date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,21.03,21.15,21.03,21.12,68400.0,13.5024,13.5794,13.5024,13.5602,68400.0
2005-01-03 09:40:00,21.12,21.12,21.0,21.02,34000.0,13.5602,13.5602,13.4831,13.4959,34000.0
2005-01-03 09:50:00,21.02,21.02,20.97,20.97,68000.0,13.4959,13.4959,13.4638,13.4638,68000.0
2005-01-03 10:00:00,21.0,21.0,20.8,20.8,70800.0,13.4831,13.4831,13.3547,13.3547,70800.0
2005-01-03 10:10:00,20.8,20.85,20.77,20.81,82000.0,13.3547,13.3868,13.3354,13.3611,82000.0
2005-01-03 10:20:00,20.82,20.82,20.77,20.79,24400.0,13.3675,13.3675,13.3354,13.3483,24400.0
2005-01-03 10:30:00,20.79,20.79,20.67,20.68,52800.0,13.3483,13.3483,13.2712,13.2777,52800.0
2005-01-03 10:40:00,20.7,20.7,20.68,20.7,25600.0,13.2905,13.2905,13.2777,13.2905,25600.0
2005-01-03 10:50:00,20.7,20.7,20.69,20.7,57200.0,13.2905,13.2905,13.2841,13.2905,57200.0
2005-01-03 11:00:00,20.7,20.71,20.62,20.63,30000.0,13.2905,13.2969,13.2391,13.2455,30000.0
2005-01-03 11:10:00,20.63,20.68,20.63,20.65,37200.0,13.2455,13.2777,13.2455,13.2584,37200.0
2005-01-03 11:20:00,20.67,20.72,20.67,20.69,39600.0,13.2712,13.3033,13.2712,13.2841,39600.0
2005-01-03 11:30:00,20.69,20.7,20.67,20.69,41200.0,13.2841,13.2905,13.2712,13.2841,41200.0
2005-01-03 11:40:00,20.68,20.7,20.68,20.7,39200.0,13.2777,13.2905,13.2777,13.2905,39200.0
2005-01-03 11:50:00,20.7,20.7,20.67,20.67,17600.0,13.2905,13.2905,13.2712,13.2712,17600.0
2005-01-03 12:00:00,20.67,20.68,20.65,20.68,20000.0,13.2712,13.2777,13.2584,13.2777,20000.0
2005-01-03 12:10:00,20.67,20.68,20.67,20.67,8000.0,13.2712,13.2777,13.2712,13.2712,8000.0
2005-01-03 12:20:00,20.67,20.67,20.66,20.66,27200.0,13.2712,13.2712,13.2648,13.2648,27200.0
2005-01-03 12:30:00,20.66,20.67,20.66,20.67,16000.0,13.2648,13.2712,13.2648,13.2712,16000.0
2005-01-03 12:40:00,20.67,20.7,20.67,20.7,21600.0,13.2712,13.2905,13.2712,13.2905,21600.0
2005-01-03 12:50:00,20.7,20.7,20.68,20.69,12800.0,13.2905,13.2905,13.2777,13.2841,12800.0
2005-01-03 13:00:00,20.69,20.69,20.66,20.67,11200.0,13.2841,13.2841,13.2648,13.2712,11200.0
2005-01-03 13:10:00,20.67,20.67,20.66,20.67,17600.0,13.2712,13.2712,13.2648,13.2712,17600.0
2005-01-03 13:20:00,20.67,20.67,20.55,20.57,75200.0,13.2712,13.2712,13.1942,13.207,75200.0
2005-01-03 13:30:00,20.57,20.61,20.57,20.61,135600.0,13.207,13.2327,13.207,13.2327,135600.0
2005-01-03 13:40:00,20.6,20.61,20.58,20.58,26800.0,13.2263,13.2327,13.2134,13.2134,26800.0
2005-01-03 13:50:00,20.58,20.61,20.58,20.59,14400.0,13.2134,13.2327,13.2134,13.2199,14400.0
2005-01-03 14:00:00,20.58,20.6,20.56,20.57,42800.0,13.2134,13.2263,13.2006,13.207,42800.0
2005-01-03 14:10:00,20.58,20.59,20.57,20.58,21600.0,13.2134,13.2199,13.207,13.2134,21600.0
2005-01-03 14:20:00,20.57,20.58,20.57,20.57,21200.0,13.207,13.2134,13.207,13.207,21200.0
2005-01-03 14:30:00,20.57,20.6,20.57,20.58,59200.0,13.207,13.2263,13.207,13.2134,59200.0
2005-01-03 14:40:00,20.58,20.59,20.57,20.58,38400.0,13.2134,13.2199,13.207,13.2134,38400.0
2005-01-03 14:50:00,20.58,20.59,20.56,20.57,22400.0,13.2134,13.2199,13.2006,13.207,22400.0
2005-01-03 15:00:00,20.57,20.59,20.56,20.57,46000.0,13.207,13.2199,13.2006,13.207,46000.0
2005-01-03 15:10:00,20.57,20.58,20.56,20.56,54000.0,13.207,13.2134,13.2006,13.2006,54000.0
2005-01-03 15:20:00,20.56,20.58,20.55,20.56,102800.0,13.2006,13.2134,13.1942,13.2006,102800.0
2005-01-03 15:30:00,20.56,20.56,20.5,20.5,190800.0,13.2006,13.2006,13.1621,13.1621,190800.0
2005-01-03 15:40:00,20.5,20.54,20.5,20.53,90000.0,13.1621,13.1878,13.1621,13.1813,90000.0
2005-01-03 15:50:00,20.54,20.59,20.53,20.58,235600.0,13.1878,13.2199,13.1813,13.2134,235600.0
2005-01-04 09:30:00,20.64,20.74,20.64,20.73,106000.0,13.252,13.3162,13.252,13.3098,106000.0
2005-01-04 09:40:00,20.74,20.74,20.67,20.71,40800.0,13.3162,13.3162,13.2712,13.2969,40800.0
2005-01-04 09:50:00,20.71,20.74,20.7,20.71,23600.0,13.2969,13.3162,13.2905,13.2969,23600.0
2005-01-04 10:00:00,20.71,20.79,20.71,20.79,32800.0,13.2969,13.3483,13.2969,13.3483,32800.0
2005-01-04 10:10:00,20.79,20.81,20.79,20.81,80000.0,13.3483,13.3611,13.3483,13.3611,80000.0
2005-01-04 10:20:00,20.81,20.82,20.75,20.82,83600.0,13.3611,13.3675,13.3226,13.3675,83600.0
2005-01-04 10:30:00,20.82,20.82,20.77,20.81,33200.0,13.3675,13.3675,13.3354,13.3611,33200.0
2005-01-04 10:40:00,20.81,20.81,20.71,20.73,41200.0,13.3611,13.3611,13.2969,13.3098,41200.0
2005-01-04 10:50:00,20.73,20.76,20.72,20.74,32400.0,13.3098,13.329,13.3033,13.3162,32400.0
2005-01-04 11:00:00,20.74,20.75,20.73,20.73,22800.0,13.3162,13.3226,13.3098,13.3098,22800.0
2005-01-04 11:10:00,20.73,20.73,20.67,20.7,44400.0,13.3098,13.3098,13.2712,13.2905,44400.0
2005-01-04 11:20:00,20.71,20.71,20.61,20.66,102800.0,13.2969,13.2969,13.2327,13.2648,102800.0
2005-01-04 11:30:00,20.66,20.68,20.65,20.68,38800.0,13.2648,13.2777,13.2584,13.2777,38800.0
2005-01-04 11:40:00,20.68,20.68,20.57,20.57,60400.0,13.2777,13.2777,13.207,13.207,60400.0
2005-01-04 11:50:00,20.57,20.62,20.57,20.6,54000.0,13.207,13.2391,13.207,13.2263,54000.0
2005-01-04 12:00:00,20.6,20.6,20.56,20.58,40000.0,13.2263,13.2263,13.2006,13.2134,40000.0
2005-01-04 12:10:00,20.58,20.58,20.38,20.45,105600.0,13.2134,13.2134,13.085,13.13,105600.0
2005-01-04 12:20:00,20.45,20.47,20.43,20.46,42800.0,13.13,13.1428,13.1171,13.1364,42800.0
2005-01-04 12:30:00,20.46,20.49,20.46,20.46,46000.0,13.1364,13.1557,13.1364,13.1364,46000.0
2005-01-04 12:40:00,20.46,20.47,20.4,20.4,58800.0,13.1364,13.1428,13.0979,13.0979,58800.0
2005-01-04 12:50:00,20.4,20.41,20.33,20.33,52800.0,13.0979,13.1043,13.0529,13.0529,52800.0
2005-01-04 13:00:00,20.34,20.39,20.33,20.37,38800.0,13.0594,13.0915,13.0529,13.0786,38800.0
2005-01-04 13:10:00,20.37,20.39,20.37,20.38,113200.0,13.0786,13.0915,13.0786,13.085,113200.0
2005-01-04 13:20:00,20.38,20.39,20.36,20.37,37200.0,13.085,13.0915,13.0722,13.0786,37200.0
2005-01-04 13:30:00,20.37,20.37,20.34,20.34,26800.0,13.0786,13.0786,13.0594,13.0594,26800.0
2005-01-04 13:40:00,20.34,20.35,20.32,20.35,21200.0,13.0594,13.0658,13.0465,13.0658,21200.0
2005-01-04 13:50:00,20.35,20.35,20.24,20.24,92000.0,13.0658,13.0658,12.9951,12.9951,92000.0
2005-01-04 14:00:00,20.24,20.24,20.12,20.12,215200.0,12.9951,12.9951,12.9181,12.9181,215200.0
2005-01-04 14:10:00,20.11,20.14,20.07,20.09,152800.0,12.9117,12.9309,12.886,12.8988,152800.0
2005-01-04 14:20:00,20.09,20.11,19.94,19.97,162800.0,12.8988,12.9117,12.8025,12.8218,162800.0
2005-01-04 14:30:00,19.97,20.0,19.92,20.0,168800.0,12.8218,12.8411,12.7897,12.8411,168800.0
2005-01-04 14:40:00,20.01,20.05,19.96,19.97,102800.0,12.8475,12.8732,12.8154,12.8218,102800.0
2005-01-04 14:50:00,19.98,20.07,19.98,20.07,49600.0,12.8282,12.886,12.8282,12.886,49600.0
2005-01-04 15:00:00,20.07,20.08,20.02,20.04,128000.0,12.886,12.8924,12.8539,12.8667,128000.0
2005-01-04 15:10:00,20.05,20.08,20.04,20.07,84400.0,12.8732,12.8924,12.8667,12.886,84400.0
2005-01-04 15:20:00,20.07,20.1,20.04,20.08,48000.0,12.886,12.9053,12.8667,12.8924,48000.0
2005-01-04 15:30:00,20.08,20.11,20.06,20.07,95200.0,12.8924,12.9117,12.8796,12.886,95200.0
2005-01-04 15:40:00,20.07,20.11,20.02,20.02,61600.0,12.886,12.9117,12.8539,12.8539,61600.0
2005-01-04 15:50:00,20.04,20.11,20.03,20.09,117600.0,12.8667,12.9117,12.8603,12.8988,117600.0
2005-01-05 09:30:00,19.81,19.85,19.18,19.19,316400.0,12.7191,12.7447,12.3146,12.321,316400.0
2005-01-05 09:40:00,19.19,19.46,19.13,19.37,389200.0,12.321,12.4943,12.2825,12.4366,389200.0
2005-01-05 09:50:00,19.35,19.46,19.11,19.12,284000.0,12.4237,12.4943,12.2696,12.276,284000.0
2005-01-05 10:00:00,19.12,19.24,19.1,19.15,175200.0,12.276,12.3531,12.2632,12.2953,175200.0
2005-01-05 10:10:00,19.13,19.2,19.1,19.2,191600.0,12.2825,12.3274,12.2632,12.3274,191600.0
2005-01-05 10:20:00,19.19,19.24,19.16,19.18,277600.0,12.321,12.3531,12.3017,12.3146,277600.0
2005-01-05 10:30:00,19.18,19.32,19.18,19.24,265200.0,12.3146,12.4045,12.3146,12.3531,265200.0
2005-01-05 10:40:00,19.24,19.29,19.2,19.25,156400.0,12.3531,12.3852,12.3274,12.3595,156400.0
2005-01-05 10:50:00,19.24,19.28,19.23,19.28,140800.0,12.3531,12.3788,12.3467,12.3788,140800.0
2005-01-05 11:00:00,19.27,19.35,19.27,19.34,200800.0,12.3724,12.4237,12.3724,12.4173,200800.0
2005-01-05 11:10:00,19.34,19.39,19.34,19.36,168800.0,12.4173,12.4494,12.4173,12.4301,168800.0
2005-01-05 11:20:00,19.36,19.36,19.32,19.34,161600.0,12.4301,12.4301,12.4045,12.4173,161600.0
2005-01-05 11:30:00,19.35,19.36,19.32,19.36,148000.0,12.4237,12.4301,12.4045,12.4301,148000.0
2005-01-05 11:40:00,19.36,19.4,19.35,19.37,136800.0,12.4301,12.4558,12.4237,12.4366,136800.0
2005-01-05 11:50:00,19.37,19.37,19.34,19.34,49600.0,12.4366,12.4366,12.4173,12.4173,49600.0
2005-01-05 12:00:00,19.34,19.35,19.3,19.3,55200.0,12.4173,12.4237,12.3916,12.3916,55200.0
2005-01-05 12:10:00,19.3,19.3,19.28,19.29,134400.0,12.3916,12.3916,12.3788,12.3852,134400.0
2005-01-05 12:20:00,19.29,19.31,19.28,19.28,140000.0,12.3852,12.398,12.3788,12.3788,140000.0
2005-01-05 12:30:00,19.28,19.3,19.28,19.28,62800.0,12.3788,12.3916,12.3788,12.3788,62800.0
2005-01-05 12:40:00,19.28,19.3,19.28,19.28,78800.0,12.3788,12.3916,12.3788,12.3788,78800.0
2005-01-05 12:50:00,19.28,19.28,19.22,19.24,177600.0,12.3788,12.3788,12.3403,12.3531,177600.0
2005-01-05 13:00:00,19.24,19.25,19.23,19.25,188800.0,12.3531,12.3595,12.3467,12.3595,188800.0
2005-01-05 13:10:00,19.25,19.25,19.23,19.23,67200.0,12.3595,12.3595,12.3467,12.3467,67200.0
2005-01-05 13:20:00,19.24,19.25,19.23,19.24,251600.0,12.3531,12.3595,12.3467,12.3531,251600.0
2005-01-05 13:30:00,19.24,19.25,19.23,19.24,338800.0,12.3531,12.3595,12.3467,12.3531,338800.0
2005-01-05 13:40:00,19.24,19.25,19.23,19.25,113200.0,12.3531,12.3595,12.3467,12.3595,113200.0
2005-01-05 13:50:00,19.25,19.25,19.23,19.23,54800.0,12.3595,12.3595,12.3467,12.3467,54800.0
2005-01-05 14:00:00,19.24,19.24,19.2,19.24,89600.0,12.3531,12.3531,12.3274,12.3531,89600.0
2005-01-05 14:10:00,19.24,19.24,19.19,19.22,94400.0,12.3531,12.3531,12.321,12.3403,94400.0
2005-01-05 14:20:00,19.22,19.22,19.18,19.21,65200.0,12.3403,12.3403,12.3146,12.3338,65200.0
2005-01-05 14:30:00,19.22,19.25,19.2,19.25,62800.0,12.3403,12.3595,12.3274,12.3595,62800.0
2005-01-05 14:40:00,19.24,19.25,19.23,19.23,126000.0,12.3531,12.3595,12.3467,12.3467,126000.0
2005-01-05 14:50:00,19.24,19.24,19.21,19.23,38400.0,12.3531,12.3531,12.3338,12.3467,38400.0
2005-01-05 15:00:00,19.22,19.25,19.21,19.25,90800.0,12.3403,12.3595,12.3338,12.3595,90800.0
2005-01-05 15:10:00,19.25,19.28,19.25,19.25,322800.0,12.3595,12.3788,12.3595,12.3595,322800.0
2005-01-05 15:20:00,19.25,19.26,19.24,19.25,237600.0,12.3595,12.3659,12.3531,12.3595,237600.0
2005-01-05 15:30:00,19.25,19.25,19.24,19.24,114000.0,12.3595,12.3595,12.3531,12.3531,114000.0
2005-01-05 15:40:00,19.24,19.25,19.21,19.24,143600.0,12.3531,12.3595,12.3338,12.3531,143600.0
2005-01-05 15:50:00,19.25,19.25,19.22,19.23,816800.0,12.3595,12.3595,12.3403,12.3467,816800.0
2005-01-06 09:30:00,19.25,19.31,19.22,19.26,225200.0,12.3595,12.398,12.3403,12.3659,225200.0
2005-01-06 09:40:00,19.28,19.29,19.2,19.24,80000.0,12.3788,12.3852,12.3274,12.3531,80000.0
2005-01-06 09:50:00,19.24,19.24,19.15,19.18,58800.0,12.3531,12.3531,12.2953,12.3146,58800.0
2005-01-06 10:00:00,19.14,19.18,19.13,19.13,49200.0,12.2889,12.3146,12.2825,12.2825,49200.0
2005-01-06 10:10:00,19.13,19.25,19.13,19.18,241200.0,12.2825,12.3595,12.2825,12.3146,241200.0
2005-01-06 10:20:00,19.18,19.18,19.14,19.17,103200.0,12.3146,12.3146,12.2889,12.3082,103200.0
2005-01-06 10:30:00,19.17,19.17,19.14,19.16,248800.0,12.3082,12.3082,12.2889,12.3017,248800.0
2005-01-06 10:40:00,19.17,19.18,19.15,19.16,43200.0,12.3082,12.3146,12.2953,12.3017,43200.0
2005-01-06 10:50:00,19.16,19.18,19.14,19.15,108800.0,12.3017,12.3146,12.2889,12.2953,108800.0
2005-01-06 11:00:00,19.14,19.16,19.1,19.14,149200.0,12.2889,12.3017,12.2632,12.2889,149200.0
2005-01-06 11:10:00,19.13,19.14,19.11,19.12,71200.0,12.2825,12.2889,12.2696,12.276,71200.0
2005-01-06 11:20:00,19.12,19.15,19.09,19.13,175600.0,12.276,12.2953,12.2568,12.2825,175600.0
2005-01-06 11:30:00,19.13,19.15,19.12,19.13,132800.0,12.2825,12.2953,12.276,12.2825,132800.0
2005-01-06 11:40:00,19.14,19.22,19.13,19.2,79600.0,12.2889,12.3403,12.2825,12.3274,79600.0
2005-01-06 11:50:00,19.2,19.2,19.14,19.16,68400.0,12.3274,12.3274,12.2889,12.3017,68400.0
2005-01-06 12:00:00,19.16,19.17,19.15,19.16,89600.0,12.3017,12.3082,12.2953,12.3017,89600.0
2005-01-06 12:10:00,19.16,19.16,19.14,19.16,61600.0,12.3017,12.3017,12.2889,12.3017,61600.0
2005-01-06 12:20:00,19.16,19.18,19.16,19.17,78000.0,12.3017,12.3146,12.3017,12.3082,78000.0
2005-01-06 12:30:00,19.17,19.19,19.15,19.16,51200.0,12.3082,12.321,12.2953,12.3017,51200.0
2005-01-06 12:40:00,19.16,19.17,19.16,19.17,37200.0,12.3017,12.3082,12.3017,12.3082,37200.0
2005-01-06 12:50:00,19.17,19.17,19.14,19.15,36400.0,12.3082,12.3082,12.2889,12.2953,36400.0
2005-01-06 13:00:00,19.15,19.17,19.12,19.14,86800.0,12.2953,12.3082,12.276,12.2889,86800.0
2005-01-06 13:10:00,19.14,19.16,19.14,19.16,24800.0,12.2889,12.3017,12.2889,12.3017,24800.0
2005-01-06 13:20:00,19.15,19.18,19.15,19.15,77600.0,12.2953,12.3146,12.2953,12.2953,77600.0
2005-01-06 13:30:00,19.14,19.17,19.14,19.17,57200.0,12.2889,12.3082,12.2889,12.3082,57200.0
2005-01-06 13:40:00,19.17,19.18,19.16,19.18,123200.0,12.3082,12.3146,12.3017,12.3146,123200.0
2005-01-06 13:50:00,19.18,19.19,19.17,19.19,101600.0,12.3146,12.321,12.3082,12.321,101600.0
2005-01-06 14:00:00,19.19,19.2,19.18,19.19,52000.0,12.321,12.3274,12.3146,12.321,52000.0
2005-01-06 14:10:00,19.19,19.19,19.14,19.17,181200.0,12.321,12.321,12.2889,12.3082,181200.0
2005-01-06 14:20:00,19.17,19.17,19.16,19.16,74800.0,12.3082,12.3082,12.3017,12.3017,74800.0
2005-01-06 14:30:00,19.17,19.17,19.16,19.17,57200.0,12.3082,12.3082,12.3017,12.3082,57200.0
2005-01-06 14:40:00,19.17,19.17,19.15,19.16,66800.0,12.3082,12.3082,12.2953,12.3017,66800.0
2005-01-06 14:50:00,19.17,19.17,19.15,19.15,55600.0,12.3082,12.3082,12.2953,12.2953,55600.0
2005-01-06 15:00:00,19.15,19.17,19.14,19.15,62000.0,12.2953,12.3082,12.2889,12.2953,62000.0
2005-01-06 15:10:00,19.15,19.15,19.14,19.14,117600.0,12.2953,12.2953,12.2889,12.2889,117600.0
2005-01-06 15:20:00,19.14,19.15,19.11,19.13,92000.0,12.2889,12.2953,12.2696,12.2825,92000.0
2005-01-06 15:30:00,19.13,19.15,19.13,19.15,75200.0,12.2825,12.2953,12.2825,12.2953,75200.0
2005-01-06 15:40:00,19.15,19.16,19.15,19.16,80000.0,12.2953,12.3017,12.2953,12.3017,80000.0
2005-01-06 15:50:00,19.16,19.16,19.12,19.13,136400.0,12.3017,12.3017,12.276,12.2825,136400.0
2005-01-07 09:30:00,19.13,19.13,18.94,18.94,620000.0,12.2825,12.2825,12.1605,12.1605,620000.0
2005-01-07 09:40:00,18.94,18.94,18.81,18.84,282400.0,12.1605,12.1605,12.077,12.0963,282400.0
2005-01-07 09:50:00,18.84,18.86,18.78,18.86,280000.0,12.0963,12.1091,12.0578,12.1091,280000.0
2005-01-07 10:00:00,18.86,18.88,18.79,18.79,214000.0,12.1091,12.122,12.0642,12.0642,214000.0
2005-01-07 10:10:00,18.8,18.92,18.8,18.88,171600.0,12.0706,12.1476,12.0706,12.122,171600.0
2005-01-07 10:20:00,18.89,18.9,18.75,18.75,196000.0,12.1284,12.1348,12.0385,12.0385,196000.0
2005-01-07 10:30:00,18.74,18.75,18.73,18.73,122400.0,12.0321,12.0385,12.0256,12.0256,122400.0
2005-01-07 10:40:00,18.7,18.7,18.59,18.65,304800.0,12.0064,12.0064,11.9358,11.9743,304800.0
2005-01-07 10:50:00,18.65,18.65,18.61,18.62,148800.0,11.9743,11.9743,11.9486,11.955,148800.0
2005-01-07 11:00:00,18.62,18.67,18.61,18.65,195600.0,11.955,11.9871,11.9486,11.9743,195600.0
2005-01-07 11:10:00,18.65,18.68,18.64,18.65,145200.0,11.9743,11.9935,11.9679,11.9743,145200.0
2005-01-07 11:20:00,18.65,18.7,18.64,18.67,315600.0,11.9743,12.0064,11.9679,11.9871,315600.0
2005-01-07 11:30:00,18.68,18.68,18.63,18.65,230800.0,11.9935,11.9935,11.9614,11.9743,230800.0
2005-01-07 11:40:00,18.66,18.67,18.64,18.64,137600.0,11.9807,11.9871,11.9679,11.9679,137600.0
2005-01-07 11:50:00,18.64,18.65,18.61,18.64,105200.0,11.9679,11.9743,11.9486,11.9679,105200.0
2005-01-07 12:00:00,18.64,18.65,18.6,18.63,104800.0,11.9679,11.9743,11.9422,11.9614,104800.0
2005-01-07 12:10:00,18.63,18.66,18.63,18.65,102400.0,11.9614,11.9807,11.9614,11.9743,102400.0
2005-01-07 12:20:00,18.65,18.66,18.65,18.66,133200.0,11.9743,11.9807,11.9743,11.9807,133200.0
2005-01-07 12:30:00,18.66,18.71,18.66,18.69,166800.0,11.9807,12.0128,11.9807,12.0,166800.0
2005-01-07 12:40:00,18.69,18.7,18.67,18.69,45200.0,12.0,12.0064,11.9871,12.0,45200.0
2005-01-07 12:50:00,18.69,18.69,18.67,18.68,66400.0,12.0,12.0,11.9871,11.9935,66400.0
2005-01-07 13:00:00,18.68,18.68,18.65,18.67,223200.0,11.9935,11.9935,11.9743,11.9871,223200.0
2005-01-07 13:10:00,18.67,18.68,18.67,18.68,218400.0,11.9871,11.9935,11.9871,11.9935,218400.0
2005-01-07 13:20:00,18.68,18.69,18.68,18.69,80000.0,11.9935,12.0,11.9935,12.0,80000.0
2005-01-07 13:30:00,18.69,18.73,18.68,18.73,195200.0,12.0,12.0256,11.9935,12.0256,195200.0
2005-01-07 13:40:00,18.73,18.74,18.68,18.68,152000.0,12.0256,12.0321,11.9935,11.9935,152000.0
2005-01-07 13:50:00,18.69,18.72,18.67,18.72,681600.0,12.0,12.0192,11.9871,12.0192,681600.0
2005-01-07 14:00:00,18.72,18.73,18.69,18.72,167200.0,12.0192,12.0256,12.0,12.0192,167200.0
2005-01-07 14:10:00,18.72,18.73,18.7,18.7,115600.0,12.0192,12.0256,12.0064,12.0064,115600.0
2005-01-07 14:20:00,18.7,18.73,18.68,18.72,149600.0,12.0064,12.0256,11.9935,12.0192,149600.0
2005-01-07 14:30:00,18.72,18.77,18.71,18.73,157600.0,12.0192,12.0513,12.0128,12.0256,157600.0
2005-01-07 14:40:00,18.74,18.77,18.73,18.76,144400.0,12.0321,12.0513,12.0256,12.0449,144400.0
2005-01-07 14:50:00,18.76,18.76,18.74,18.75,58000.0,12.0449,12.0449,12.0321,12.0385,58000.0
2005-01-07 15:00:00,18.75,18.78,18.75,18.76,39600.0,12.0385,12.0578,12.0385,12.0449,39600.0
2005-01-07 15:10:00,18.77,18.77,18.74,18.74,98000.0,12.0513,12.0513,12.0321,12.0321,98000.0
2005-01-07 15:20:00,18.74,18.75,18.73,18.74,121200.0,12.0321,12.0385,12.0256,12.0321,121200.0
2005-01-07 15:30:00,18.74,18.75,18.74,18.75,120000.0,12.0321,12.0385,12.0321,12.0385,120000.0
2005-01-07 15:40:00,18.74,18.75,18.74,18.75,97200.0,12.0321,12.0385,12.0321,12.0385,97200.0
2005-01-07 15:50:00,18.75,18.77,18.73,18.77,240800.0,12.0385,12.0513,12.0256,12.0513,240800.0
2005-01-10 09:30:00,18.74,18.75,18.71,18.72,271200.0,12.0321,12.0385,12.0128,12.0192,271200.0
2005-01-10 09:40:00,18.71,18.71,18.61,18.61,244800.0,12.0128,12.0128,11.9486,11.9486,244800.0
2005-01-10 09:50:00,18.61,18.65,18.59,18.63,205600.0,11.9486,11.9743,11.9358,11.9614,205600.0
2005-01-10 10:00:00,18.63,18.64,18.46,18.52,318400.0,11.9614,11.9679,11.8523,11.8908,318400.0
2005-01-10 10:10:00,18.53,18.63,18.53,18.6,197600.0,11.8972,11.9614,11.8972,11.9422,197600.0
2005-01-10 10:20:00,18.6,18.63,18.59,18.59,164000.0,11.9422,11.9614,11.9358,11.9358,164000.0
2005-01-10 10:30:00,18.59,18.62,18.56,18.61,178800.0,11.9358,11.955,11.9165,11.9486,178800.0
2005-01-10 10:40:00,18.61,18.63,18.59,18.61,111200.0,11.9486,11.9614,11.9358,11.9486,111200.0
2005-01-10 10:50:00,18.61,18.62,18.56,18.59,274000.0,11.9486,11.955,11.9165,11.9358,274000.0
2005-01-10 11:00:00,18.58,18.64,18.58,18.63,308800.0,11.9293,11.9679,11.9293,11.9614,308800.0
2005-01-10 11:10:00,18.63,18.67,18.61,18.67,244000.0,11.9614,11.9871,11.9486,11.9871,244000.0
2005-01-10 11:20:00,18.67,18.68,18.66,18.67,98400.0,11.9871,11.9935,11.9807,11.9871,98400.0
2005-01-10 11:30:00,18.67,18.67,18.63,18.64,110000.0,11.9871,11.9871,11.9614,11.9679,110000.0
2005-01-10 11:40:00,18.64,18.68,18.64,18.65,36800.0,11.9679,11.9935,11.9679,11.9743,36800.0
2005-01-10 11:50:00,18.65,18.67,18.62,18.66,102000.0,11.9743,11.9871,11.955,11.9807,102000.0
2005-01-10 12:00:00,18.66,18.68,18.65,18.67,82000.0,11.9807,11.9935,11.9743,11.9871,82000.0
2005-01-10 12:10:00,18.67,18.67,18.63,18.63,49600.0,11.9871,11.9871,11.9614,11.9614,49600.0
2005-01-10 12:20:00,18.64,18.68,18.64,18.67,68400.0,11.9679,11.9935,11.9679,11.9871,68400.0
2005-01-10 12:30:00,18.67,18.69,18.66,18.68,62000.0,11.9871,12.0,11.9807,11.9935,62000.0
2005-01-10 12:40:00,18.68,18.68,18.63,18.67,71600.0,11.9935,11.9935,11.9614,11.9871,71600.0
2005-01-10 12:50:00,18.67,18.68,18.66,18.68,46000.0,11.9871,11.9935,11.9807,11.9935,46000.0
2005-01-10 13:00:00,18.68,18.68,18.67,18.67,85200.0,11.9935,11.9935,11.9871,11.9871,85200.0
2005-01-10 13:10:00,18.67,18.68,18.67,18.68,174000.0,11.9871,11.9935,11.9871,11.9935,174000.0
2005-01-10 13:20:00,18.68,18.68,18.67,18.67,60800.0,11.9935,11.9935,11.9871,11.9871,60800.0
2005-01-10 13:30:00,18.67,18.67,18.63,18.63,74000.0,11.9871,11.9871,11.9614,11.9614,74000.0
2005-01-10 13:40:00,18.63,18.65,18.63,18.64,90800.0,11.9614,11.9743,11.9614,11.9679,90800.0
2005-01-10 13:50:00,18.64,18.65,18.63,18.64,43200.0,11.9679,11.9743,11.9614,11.9679,43200.0
2005-01-10 14:00:00,18.64,18.65,18.63,18.65,97200.0,11.9679,11.9743,11.9614,11.9743,97200.0
2005-01-10 14:10:00,18.65,18.65,18.58,18.62,104800.0,11.9743,11.9743,11.9293,11.955,104800.0
2005-01-10 14:20:00,18.62,18.63,18.57,18.61,148000.0,11.955,11.9614,11.9229,11.9486,148000.0
2005-01-10 14:30:00,18.6,18.61,18.57,18.59,119200.0,11.9422,11.9486,11.9229,11.9358,119200.0
2005-01-10 14:40:00,18.58,18.59,18.54,18.55,75600.0,11.9293,11.9358,11.9037,11.9101,75600.0
2005-01-10 14:50:00,18.55,18.58,18.55,18.56,52800.0,11.9101,11.9293,11.9101,11.9165,52800.0
2005-01-10 15:00:00,18.56,18.59,18.56,18.59,111200.0,11.9165,11.9358,11.9165,11.9358,111200.0
2005-01-10 15:10:00,18.59,18.61,18.58,18.6,126800.0,11.9358,11.9486,11.9293,11.9422,126800.0
2005-01-10 15:20:00,18.6,18.6,18.56,18.58,88000.0,11.9422,11.9422,11.9165,11.9293,88000.0
2005-01-10 15:30:00,18.58,18.58,18.54,18.57,103200.0,11.9293,11.9293,11.9037,11.9229,103200.0
2005-01-10 15:40:00,18.57,18.6,18.54,18.54,177600.0,11.9229,11.9422,11.9037,11.9037,177600.0
2005-01-10 15:50:00,18.53,18.59,18.52,18.59,186400.0,11.8972,11.9358,11.8908,11.9358,186400.0
2005-01-11 09:30:00,18.58,18.62,18.56,18.57,222400.0,11.9293,11.955,11.9165,11.9229,222400.0
2005-01-11 09:40:00,18.59,18.63,18.58,18.61,182800.0,11.9358,11.9614,11.9293,11.9486,182800.0
2005-01-11 09:50:00,18.61,18.63,18.61,18.61,145600.0,11.9486,11.9614,11.9486,11.9486,145600.0
2005-01-11 10:00:00,18.61,18.62,18.6,18.61,203200.0,11.9486,11.955,11.9422,11.9486,203200.0
2005-01-11 10:10:00,18.62,18.64,18.61,18.64,202400.0,11.955,11.9679,11.9486,11.9679,202400.0
2005-01-11 10:20:00,18.64,18.65,18.63,18.64,182000.0,11.9679,11.9743,11.9614,11.9679,182000.0
2005-01-11 10:30:00,18.63,18.65,18.62,18.63,139200.0,11.9614,11.9743,11.955,11.9614,139200.0
2005-01-11 10:40:00,18.63,18.63,18.61,18.62,84000.0,11.9614,11.9614,11.9486,11.955,84000.0
2005-01-11 10:50:00,18.62,18.65,18.62,18.65,126400.0,11.955,11.9743,11.955,11.9743,126400.0
2005-01-11 11:00:00,18.65,18.65,18.64,18.64,66000.0,11.9743,11.9743,11.9679,11.9679,66000.0
2005-01-11 11:10:00,18.65,18.66,18.62,18.64,98800.0,11.9743,11.9807,11.955,11.9679,98800.0
2005-01-11 11:20:00,18.64,18.66,18.64,18.65,100000.0,11.9679,11.9807,11.9679,11.9743,100000.0
2005-01-11 11:30:00,18.65,18.69,18.65,18.67,102800.0,11.9743,12.0,11.9743,11.9871,102800.0
2005-01-11 11:40:00,18.67,18.69,18.67,18.69,56000.0,11.9871,12.0,11.9871,12.0,56000.0
2005-01-11 11:50:00,18.68,18.69,18.67,18.69,275200.0,11.9935,12.0,11.9871,12.0,275200.0
2005-01-11 12:00:00,18.69,18.69,18.67,18.68,50800.0,12.0,12.0,11.9871,11.9935,50800.0
2005-01-11 12:10:00,18.67,18.68,18.67,18.67,97600.0,11.9871,11.9935,11.9871,11.9871,97600.0
2005-01-11 12:20:00,18.67,18.68,18.65,18.66,142800.0,11.9871,11.9935,11.9743,11.9807,142800.0
2005-01-11 12:30:00,18.66,18.68,18.66,18.67,63200.0,11.9807,11.9935,11.9807,11.9871,63200.0
2005-01-11 12:40:00,18.68,18.68,18.66,18.66,27200.0,11.9935,11.9935,11.9807,11.9807,27200.0
2005-01-11 12:50:00,18.66,18.67,18.66,18.66,55200.0,11.9807,11.9871,11.9807,11.9807,55200.0
2005-01-11 13:00:00,18.66,18.67,18.65,18.66,114000.0,11.9807,11.9871,11.9743,11.9807,114000.0
2005-01-11 13:10:00,18.66,18.67,18.66,18.67,32800.0,11.9807,11.9871,11.9807,11.9871,32800.0
2005-01-11 13:20:00,18.67,18.68,18.67,18.68,60400.0,11.9871,11.9935,11.9871,11.9935,60400.0
2005-01-11 13:30:00,18.68,18.73,18.68,18.73,150000.0,11.9935,12.0256,11.9935,12.0256,150000.0
2005-01-11 13:40:00,18.73,18.75,18.72,18.75,88400.0,12.0256,12.0385,12.0192,12.0385,88400.0
2005-01-11 13:50:00,18.75,18.81,18.75,18.81,127200.0,12.0385,12.077,12.0385,12.077,127200.0
2005-01-11 14:00:00,18.81,18.88,18.81,18.87,194000.0,12.077,12.122,12.077,12.1155,194000.0
2005-01-11 14:10:00,18.87,18.9,18.85,18.86,131600.0,12.1155,12.1348,12.1027,12.1091,131600.0
2005-01-11 14:20:00,18.86,18.88,18.86,18.88,80400.0,12.1091,12.122,12.1091,12.122,80400.0
2005-01-11 14:30:00,18.88,18.91,18.88,18.9,134800.0,12.122,12.1412,12.122,12.1348,134800.0
2005-01-11 14:40:00,18.9,18.93,18.9,18.91,75600.0,12.1348,12.1541,12.1348,12.1412,75600.0
2005-01-11 14:50:00,18.91,18.92,18.86,18.88,112000.0,12.1412,12.1476,12.1091,12.122,112000.0
2005-01-11 15:00:00,18.88,18.9,18.87,18.89,57600.0,12.122,12.1348,12.1155,12.1284,57600.0
2005-01-11 15:10:00,18.89,18.9,18.88,18.88,73200.0,12.1284,12.1348,12.122,12.122,73200.0
2005-01-11 15:20:00,18.89,18.89,18.85,18.85,74400.0,12.1284,12.1284,12.1027,12.1027,74400.0
2005-01-11 15:30:00,18.85,18.85,18.82,18.83,99200.0,12.1027,12.1027,12.0834,12.0899,99200.0
2005-01-11 15:40:00,18.83,18.86,18.82,18.83,81600.0,12.0899,12.1091,12.0834,12.0899,81600.0
2005-01-11 15:50:00,18.83,18.83,18.82,18.82,97600.0,12.0899,12.0899,12.0834,12.0834,97600.0
2005-01-12 09:30:00,18.99,18.99,18.89,18.93,192800.0,12.1926,12.1926,12.1284,12.1541,192800.0
2005-01-12 09:40:00,18.93,18.98,18.91,18.91,89600.0,12.1541,12.1862,12.1412,12.1412,89600.0
2005-01-12 09:50:00,18.91,18.91,18.83,18.86,173600.0,12.1412,12.1412,12.0899,12.1091,173600.0
2005-01-12 10:00:00,18.88,18.9,18.83,18.88,60400.0,12.122,12.1348,12.0899,12.122,60400.0
2005-01-12 10:10:00,18.87,18.91,18.86,18.88,163600.0,12.1155,12.1412,12.1091,12.122,163600.0
2005-01-12 10:20:00,18.88,18.93,18.88,18.92,93200.0,12.122,12.1541,12.122,12.1476,93200.0
2005-01-12 10:30:00,18.92,18.94,18.87,18.87,120800.0,12.1476,12.1605,12.1155,12.1155,120800.0
2005-01-12 10:40:00,18.86,18.89,18.86,18.88,182400.0,12.1091,12.1284,12.1091,12.122,182400.0
2005-01-12 10:50:00,18.86,18.88,18.84,18.85,95200.0,12.1091,12.122,12.0963,12.1027,95200.0
2005-01-12 11:00:00,18.84,18.85,18.82,18.83,245600.0,12.0963,12.1027,12.0834,12.0899,245600.0
2005-01-12 11:10:00,18.83,18.89,18.81,18.84,71200.0,12.0899,12.1284,12.077,12.0963,71200.0
2005-01-12 11:20:00,18.86,18.86,18.8,18.83,88400.0,12.1091,12.1091,12.0706,12.0899,88400.0
2005-01-12 11:30:00,18.81,18.89,18.81,18.89,65200.0,12.077,12.1284,12.077,12.1284,65200.0
2005-01-12 11:40:00,18.89,18.91,18.88,18.89,34400.0,12.1284,12.1412,12.122,12.1284,34400.0
2005-01-12 11:50:00,18.89,18.91,18.88,18.9,42800.0,12.1284,12.1412,12.122,12.1348,42800.0
2005-01-12 12:00:00,18.9,18.99,18.9,18.98,114800.0,12.1348,12.1926,12.1348,12.1862,114800.0
2005-01-12 12:10:00,18.98,19.0,18.96,19.0,33600.0,12.1862,12.199,12.1733,12.199,33600.0
2005-01-12 12:20:00,19.0,19.0,18.95,18.97,62400.0,12.199,12.199,12.1669,12.1797,62400.0
2005-01-12 12:30:00,18.98,19.03,18.98,19.02,179200.0,12.1862,12.2183,12.1862,12.2118,179200.0
2005-01-12 12:40:00,19.01,19.01,18.96,18.97,157200.0,12.2054,12.2054,12.1733,12.1797,157200.0
2005-01-12 12:50:00,18.97,18.98,18.95,18.95,95200.0,12.1797,12.1862,12.1669,12.1669,95200.0
2005-01-12 13:00:00,18.95,18.96,18.93,18.93,162000.0,12.1669,12.1733,12.1541,12.1541,162000.0
2005-01-12 13:10:00,18.93,18.95,18.93,18.94,79600.0,12.1541,12.1669,12.1541,12.1605,79600.0
2005-01-12 13:20:00,18.94,18.94,18.93,18.93,42400.0,12.1605,12.1605,12.1541,12.1541,42400.0
2005-01-12 13:30:00,18.93,18.93,18.9,18.93,142800.0,12.1541,12.1541,12.1348,12.1541,142800.0
2005-01-12 13:40:00,18.93,18.98,18.93,18.94,74000.0,12.1541,12.1862,12.1541,12.1605,74000.0
2005-01-12 13:50:00,18.93,18.94,18.92,18.93,71600.0,12.1541,12.1605,12.1476,12.1541,71600.0
2005-01-12 14:00:00,18.92,18.96,18.92,18.96,41600.0,12.1476,12.1733,12.1476,12.1733,41600.0
2005-01-12 14:10:00,18.96,18.96,18.92,18.93,53600.0,12.1733,12.1733,12.1476,12.1541,53600.0
2005-01-12 14:20:00,18.93,18.95,18.92,18.93,46800.0,12.1541,12.1669,12.1476,12.1541,46800.0
2005-01-12 14:30:00,18.93,18.93,18.9,18.9,76000.0,12.1541,12.1541,12.1348,12.1348,76000.0
2005-01-12 14:40:00,18.9,18.9,18.86,18.88,79600.0,12.1348,12.1348,12.1091,12.122,79600.0
2005-01-12 14:50:00,18.88,18.9,18.88,18.88,63600.0,12.122,12.1348,12.122,12.122,63600.0
2005-01-12 15:00:00,18.88,18.88,18.8,18.8,270000.0,12.122,12.122,12.0706,12.0706,270000.0
2005-01-12 15:10:00,18.8,18.84,18.79,18.81,116400.0,12.0706,12.0963,12.0642,12.077,116400.0
2005-01-12 15:20:00,18.8,18.84,18.8,18.83,77200.0,12.0706,12.0963,12.0706,12.0899,77200.0
2005-01-12 15:30:00,18.83,18.88,18.83,18.86,267600.0,12.0899,12.122,12.0899,12.1091,267600.0
2005-01-12 15:40:00,18.86,18.87,18.82,18.84,235200.0,12.1091,12.1155,12.0834,12.0963,235200.0
2005-01-12 15:50:00,18.83,18.88,18.83,18.87,213600.0,12.0899,12.122,12.0899,12.1155,213600.0
2005-01-13 09:30:00,18.95,19.03,18.93,18.93,95200.0,12.1669,12.2183,12.1541,12.1541,95200.0
2005-01-13 09:40:00,18.93,19.03,18.91,18.91,66000.0,12.1541,12.2183,12.1412,12.1412,66000.0
2005-01-13 09:50:00,18.93,18.98,18.88,18.98,50000.0,12.1541,12.1862,12.122,12.1862,50000.0
2005-01-13 10:00:00,18.97,19.03,18.96,18.99,48000.0,12.1797,12.2183,12.1733,12.1926,48000.0
2005-01-13 10:10:00,18.97,19.08,18.97,19.05,99600.0,12.1797,12.2504,12.1797,12.2311,99600.0
2005-01-13 10:20:00,19.05,19.07,18.99,19.01,68400.0,12.2311,12.2439,12.1926,12.2054,68400.0
2005-01-13 10:30:00,19.01,19.03,18.98,18.99,94400.0,12.2054,12.2183,12.1862,12.1926,94400.0
2005-01-13 10:40:00,18.99,18.99,18.89,18.91,122800.0,12.1926,12.1926,12.1284,12.1412,122800.0
2005-01-13 10:50:00,18.92,18.97,18.91,18.95,73200.0,12.1476,12.1797,12.1412,12.1669,73200.0
2005-01-13 11:00:00,18.96,18.97,18.94,18.94,55600.0,12.1733,12.1797,12.1605,12.1605,55600.0
2005-01-13 11:10:00,18.95,18.96,18.91,18.92,47200.0,12.1669,12.1733,12.1412,12.1476,47200.0
2005-01-13 11:20:00,18.93,19.0,18.93,18.97,116000.0,12.1541,12.199,12.1541,12.1797,116000.0
2005-01-13 11:30:00,18.97,18.98,18.96,18.96,98400.0,12.1797,12.1862,12.1733,12.1733,98400.0
2005-01-13 11:40:00,18.96,18.96,18.86,18.86,51600.0,12.1733,12.1733,12.1091,12.1091,51600.0
2005-01-13 11:50:00,18.87,18.87,18.81,18.81,71600.0,12.1155,12.1155,12.077,12.077,71600.0
2005-01-13 12:00:00,18.82,18.84,18.79,18.82,36400.0,12.0834,12.0963,12.0642,12.0834,36400.0
2005-01-13 12:10:00,18.82,18.82,18.78,18.79,102800.0,12.0834,12.0834,12.0578,12.0642,102800.0
2005-01-13 12:20:00,18.79,18.8,18.77,18.78,149200.0,12.0642,12.0706,12.0513,12.0578,149200.0
2005-01-13 12:30:00,18.79,18.82,18.78,18.81,38800.0,12.0642,12.0834,12.0578,12.077,38800.0
2005-01-13 12:40:00,18.81,18.86,18.8,18.84,45200.0,12.077,12.1091,12.0706,12.0963,45200.0
2005-01-13 12:50:00,18.85,18.88,18.85,18.87,40000.0,12.1027,12.122,12.1027,12.1155,40000.0
2005-01-13 13:00:00,18.87,18.91,18.86,18.91,39200.0,12.1155,12.1412,12.1091,12.1412,39200.0
2005-01-13 13:10:00,18.91,18.93,18.9,18.93,22400.0,12.1412,12.1541,12.1348,12.1541,22400.0
2005-01-13 13:20:00,18.93,18.93,18.85,18.85,28400.0,12.1541,12.1541,12.1027,12.1027,28400.0
2005-01-13 13:30:00,18.85,18.92,18.85,18.92,25600.0,12.1027,12.1476,12.1027,12.1476,25600.0
2005-01-13 13:40:00,18.92,18.96,18.91,18.96,28400.0,12.1476,12.1733,12.1412,12.1733,28400.0
2005-01-13 13:50:00,18.96,19.0,18.96,19.0,103600.0,12.1733,12.199,12.1733,12.199,103600.0
2005-01-13 14:00:00,19.0,19.03,19.0,19.01,44400.0,12.199,12.2183,12.199,12.2054,44400.0
2005-01-13 14:10:00,19.0,19.03,19.0,19.03,46000.0,12.199,12.2183,12.199,12.2183,46000.0
2005-01-13 14:20:00,19.02,19.04,19.0,19.04,44400.0,12.2118,12.2247,12.199,12.2247,44400.0
2005-01-13 14:30:00,19.04,19.04,19.01,19.03,57600.0,12.2247,12.2247,12.2054,12.2183,57600.0
2005-01-13 14:40:00,19.03,19.03,19.01,19.03,60400.0,12.2183,12.2183,12.2054,12.2183,60400.0
2005-01-13 14:50:00,19.02,19.03,18.99,19.03,52000.0,12.2118,12.2183,12.1926,12.2183,52000.0
2005-01-13 15:00:00,19.03,19.05,19.02,19.02,60000.0,12.2183,12.2311,12.2118,12.2118,60000.0
2005-01-13 15:10:00,19.02,19.03,18.98,18.98,161200.0,12.2118,12.2183,12.1862,12.1862,161200.0
2005-01-13 15:20:00,18.98,18.98,18.93,18.93,61200.0,12.1862,12.1862,12.1541,12.1541,61200.0
2005-01-13 15:30:00,18.92,18.92,18.88,18.89,65600.0,12.1476,12.1476,12.122,12.1284,65600.0
2005-01-13 15:40:00,18.88,18.9,18.87,18.88,71200.0,12.122,12.1348,12.1155,12.122,71200.0
2005-01-13 15:50:00,18.88,18.92,18.87,18.89,108400.0,12.122,12.1476,12.1155,12.1284,108400.0
2005-01-14 09:30:00,18.96,19.0,18.94,19.0,36400.0,12.1733,12.199,12.1605,12.199,36400.0
2005-01-14 09:40:00,19.0,19.03,18.96,18.98,71600.0,12.199,12.2183,12.1733,12.1862,71600.0
2005-01-14 09:50:00,18.98,19.03,18.98,19.02,102000.0,12.1862,12.2183,12.1862,12.2118,102000.0
2005-01-14 10:00:00,19.01,19.01,18.96,18.96,42000.0,12.2054,12.2054,12.1733,12.1733,42000.0
2005-01-14 10:10:00,18.96,19.08,18.96,19.04,46000.0,12.1733,12.2504,12.1733,12.2247,46000.0
2005-01-14 10:20:00,19.05,19.08,19.04,19.08,126000.0,12.2311,12.2504,12.2247,12.2504,126000.0
2005-01-14 10:30:00,19.08,19.12,19.08,19.11,138400.0,12.2504,12.276,12.2504,12.2696,138400.0
2005-01-14 10:40:00,19.12,19.14,19.1,19.1,105600.0,12.276,12.2889,12.2632,12.2632,105600.0
2005-01-14 10:50:00,19.09,19.1,19.07,19.09,27200.0,12.2568,12.2632,12.2439,12.2568,27200.0
2005-01-14 11:00:00,19.08,19.08,19.05,19.07,36400.0,12.2504,12.2504,12.2311,12.2439,36400.0
2005-01-14 11:10:00,19.07,19.09,19.05,19.07,50800.0,12.2439,12.2568,12.2311,12.2439,50800.0
2005-01-14 11:20:00,19.06,19.07,19.05,19.06,50800.0,12.2375,12.2439,12.2311,12.2375,50800.0
2005-01-14 11:30:00,19.06,19.08,19.05,19.08,35200.0,12.2375,12.2504,12.2311,12.2504,35200.0
2005-01-14 11:40:00,19.08,19.08,19.05,19.06,105600.0,12.2504,12.2504,12.2311,12.2375,105600.0
2005-01-14 11:50:00,19.08,19.08,19.06,19.08,82400.0,12.2504,12.2504,12.2375,12.2504,82400.0
2005-01-14 12:00:00,19.08,19.09,19.07,19.09,26000.0,12.2504,12.2568,12.2439,12.2568,26000.0
2005-01-14 12:10:00,19.08,19.11,19.07,19.1,42000.0,12.2504,12.2696,12.2439,12.2632,42000.0
2005-01-14 12:20:00,19.1,19.11,19.09,19.1,52400.0,12.2632,12.2696,12.2568,12.2632,52400.0
2005-01-14 12:30:00,19.11,19.15,19.1,19.15,58000.0,12.2696,12.2953,12.2632,12.2953,58000.0
2005-01-14 12:40:00,19.16,19.16,19.1,19.1,19600.0,12.3017,12.3017,12.2632,12.2632,19600.0
2005-01-14 12:50:00,19.1,19.11,19.08,19.11,12000.0,12.2632,12.2696,12.2504,12.2696,12000.0
2005-01-14 13:00:00,19.09,19.11,19.08,19.09,18400.0,12.2568,12.2696,12.2504,12.2568,18400.0
2005-01-14 13:10:00,19.1,19.11,19.1,19.11,14000.0,12.2632,12.2696,12.2632,12.2696,14000.0
2005-01-14 13:20:00,19.11,19.11,19.09,19.09,20400.0,12.2696,12.2696,12.2568,12.2568,20400.0
2005-01-14 13:30:00,19.1,19.11,19.1,19.11,18000.0,12.2632,12.2696,12.2632,12.2696,18000.0
2005-01-14 13:40:00,19.11,19.11,19.09,19.11,28000.0,12.2696,12.2696,12.2568,12.2696,28000.0
2005-01-14 13:50:00,19.11,19.11,19.1,19.11,51200.0,12.2696,12.2696,12.2632,12.2696,51200.0
2005-01-14 14:00:00,19.11,19.11,19.06,19.1,60800.0,12.2696,12.2696,12.2375,12.2632,60800.0
2005-01-14 14:10:00,19.1,19.11,19.09,19.1,26000.0,12.2632,12.2696,12.2568,12.2632,26000.0
2005-01-14 14:20:00,19.1,19.11,19.09,19.09,25200.0,12.2632,12.2696,12.2568,12.2568,25200.0
2005-01-14 14:30:00,19.08,19.11,19.08,19.11,32800.0,12.2504,12.2696,12.2504,12.2696,32800.0
2005-01-14 14:40:00,19.11,19.11,19.1,19.1,42400.0,12.2696,12.2696,12.2632,12.2632,42400.0
2005-01-14 14:50:00,19.1,19.12,19.1,19.12,38400.0,12.2632,12.276,12.2632,12.276,38400.0
2005-01-14 15:00:00,19.12,19.12,19.1,19.11,51600.0,12.276,12.276,12.2632,12.2696,51600.0
2005-01-14 15:10:00,19.1,19.12,19.1,19.11,44800.0,12.2632,12.276,12.2632,12.2696,44800.0
2005-01-14 15:20:00,19.11,19.12,19.1,19.11,121600.0,12.2696,12.276,12.2632,12.2696,121600.0
2005-01-14 15:30:00,19.11,19.11,19.1,19.11,44000.0,12.2696,12.2696,12.2632,12.2696,44000.0
2005-01-14 15:40:00,19.11,19.12,19.11,19.11,52800.0,12.2696,12.276,12.2696,12.2696,52800.0
2005-01-14 15:50:00,19.11,19.11,19.09,19.1,154000.0,12.2696,12.2696,12.2568,12.2632,154000.0
2005-01-18 09:30:00,19.1,19.1,18.82,18.88,160800.0,12.2632,12.2632,12.0834,12.122,160800.0
2005-01-18 09:40:00,18.88,19.03,18.86,19.02,186400.0,12.122,12.2183,12.1091,12.2118,186400.0
2005-01-18 09:50:00,19.05,19.11,19.04,19.07,96400.0,12.2311,12.2696,12.2247,12.2439,96400.0
2005-01-18 10:00:00,19.07,19.07,19.03,19.03,58000.0,12.2439,12.2439,12.2183,12.2183,58000.0
2005-01-18 10:10:00,19.03,19.06,19.02,19.04,44800.0,12.2183,12.2375,12.2118,12.2247,44800.0
2005-01-18 10:20:00,19.05,19.14,19.05,19.11,94400.0,12.2311,12.2889,12.2311,12.2696,94400.0
2005-01-18 10:30:00,19.12,19.27,19.11,19.22,119600.0,12.276,12.3724,12.2696,12.3403,119600.0
2005-01-18 10:40:00,19.22,19.24,19.18,19.18,58400.0,12.3403,12.3531,12.3146,12.3146,58400.0
2005-01-18 10:50:00,19.18,19.23,19.18,19.22,45200.0,12.3146,12.3467,12.3146,12.3403,45200.0
2005-01-18 11:00:00,19.22,19.25,19.22,19.25,36800.0,12.3403,12.3595,12.3403,12.3595,36800.0
2005-01-18 11:10:00,19.25,19.25,19.23,19.25,34400.0,12.3595,12.3595,12.3467,12.3595,34400.0
2005-01-18 11:20:00,19.25,19.29,19.24,19.28,82400.0,12.3595,12.3852,12.3531,12.3788,82400.0
2005-01-18 11:30:00,19.27,19.35,19.27,19.34,38000.0,12.3724,12.4237,12.3724,12.4173,38000.0
2005-01-18 11:40:00,19.34,19.35,19.3,19.33,32000.0,12.4173,12.4237,12.3916,12.4109,32000.0
2005-01-18 11:50:00,19.33,19.34,19.29,19.29,93600.0,12.4109,12.4173,12.3852,12.3852,93600.0
2005-01-18 12:00:00,19.29,19.29,19.26,19.26,21200.0,12.3852,12.3852,12.3659,12.3659,21200.0
2005-01-18 12:10:00,19.26,19.3,19.26,19.28,23600.0,12.3659,12.3916,12.3659,12.3788,23600.0
2005-01-18 12:20:00,19.27,19.28,19.26,19.27,10000.0,12.3724,12.3788,12.3659,12.3724,10000.0
2005-01-18 12:30:00,19.27,19.28,19.23,19.26,22800.0,12.3724,12.3788,12.3467,12.3659,22800.0
2005-01-18 12:40:00,19.26,19.29,19.26,19.29,31600.0,12.3659,12.3852,12.3659,12.3852,31600.0
2005-01-18 12:50:00,19.29,19.29,19.26,19.28,9200.0,12.3852,12.3852,12.3659,12.3788,9200.0
2005-01-18 13:00:00,19.27,19.29,19.24,19.25,33600.0,12.3724,12.3852,12.3531,12.3595,33600.0
2005-01-18 13:10:00,19.24,19.24,19.21,19.21,14000.0,12.3531,12.3531,12.3338,12.3338,14000.0
2005-01-18 13:20:00,19.22,19.24,19.22,19.24,14400.0,12.3403,12.3531,12.3403,12.3531,14400.0
2005-01-18 13:30:00,19.24,19.25,19.24,19.24,9200.0,12.3531,12.3595,12.3531,12.3531,9200.0
2005-01-18 13:40:00,19.24,19.25,19.23,19.24,14000.0,12.3531,12.3595,12.3467,12.3531,14000.0
2005-01-18 13:50:00,19.25,19.26,19.23,19.24,29200.0,12.3595,12.3659,12.3467,12.3531,29200.0
2005-01-18 14:00:00,19.24,19.25,19.24,19.25,106800.0,12.3531,12.3595,12.3531,12.3595,106800.0
2005-01-18 14:10:00,19.25,19.25,19.18,19.22,34400.0,12.3595,12.3595,12.3146,12.3403,34400.0
2005-01-18 14:20:00,19.22,19.22,19.19,19.2,72000.0,12.3403,12.3403,12.321,12.3274,72000.0
2005-01-18 14:30:00,19.2,19.2,19.15,19.16,53600.0,12.3274,12.3274,12.2953,12.3017,53600.0
2005-01-18 14:40:00,19.16,19.17,19.16,19.17,18800.0,12.3017,12.3082,12.3017,12.3082,18800.0
2005-01-18 14:50:00,19.17,19.17,19.14,19.17,38000.0,12.3082,12.3082,12.2889,12.3082,38000.0
2005-01-18 15:00:00,19.17,19.2,19.14,19.2,39200.0,12.3082,12.3274,12.2889,12.3274,39200.0
2005-01-18 15:10:00,19.2,19.21,19.18,19.21,18800.0,12.3274,12.3338,12.3146,12.3338,18800.0
2005-01-18 15:20:00,19.2,19.27,19.2,19.26,94800.0,12.3274,12.3724,12.3274,12.3659,94800.0
2005-01-18 15:30:00,19.24,19.25,19.23,19.24,64000.0,12.3531,12.3595,12.3467,12.3531,64000.0
2005-01-18 15:40:00,19.24,19.28,19.2,19.27,84800.0,12.3531,12.3788,12.3274,12.3724,84800.0
2005-01-18 15:50:00,19.27,19.31,19.26,19.3,143200.0,12.3724,12.398,12.3659,12.3916,143200.0
2005-01-19 09:30:00,19.25,19.31,19.24,19.24,39600.0,12.3595,12.398,12.3531,12.3531,39600.0
2005-01-19 09:40:00,19.24,19.3,19.24,19.29,55600.0,12.3531,12.3916,12.3531,12.3852,55600.0
2005-01-19 09:50:00,19.29,19.31,19.27,19.29,22000.0,12.3852,12.398,12.3724,12.3852,22000.0
2005-01-19 10:00:00,19.3,19.33,19.27,19.3,38800.0,12.3916,12.4109,12.3724,12.3916,38800.0
2005-01-19 10:10:00,19.31,19.33,19.3,19.31,32400.0,12.398,12.4109,12.3916,12.398,32400.0
2005-01-19 10:20:00,19.3,19.32,19.3,19.32,29200.0,12.3916,12.4045,12.3916,12.4045,29200.0
2005-01-19 10:30:00,19.32,19.32,19.3,19.3,35200.0,12.4045,12.4045,12.3916,12.3916,35200.0
2005-01-19 10:40:00,19.3,19.32,19.3,19.3,27200.0,12.3916,12.4045,12.3916,12.3916,27200.0
2005-01-19 10:50:00,19.3,19.33,19.3,19.32,36000.0,12.3916,12.4109,12.3916,12.4045,36000.0
2005-01-19 11:00:00,19.32,19.32,19.31,19.32,20800.0,12.4045,12.4045,12.398,12.4045,20800.0
2005-01-19 11:10:00,19.32,19.32,19.29,19.31,35200.0,12.4045,12.4045,12.3852,12.398,35200.0
2005-01-19 11:20:00,19.3,19.31,19.29,19.31,38400.0,12.3916,12.398,12.3852,12.398,38400.0
2005-01-19 11:30:00,19.31,19.33,19.31,19.32,34000.0,12.398,12.4109,12.398,12.4045,34000.0
2005-01-19 11:40:00,19.32,19.32,19.31,19.32,18000.0,12.4045,12.4045,12.398,12.4045,18000.0
2005-01-19 11:50:00,19.32,19.32,19.31,19.32,91600.0,12.4045,12.4045,12.398,12.4045,91600.0
2005-01-19 12:00:00,19.31,19.32,19.31,19.32,35600.0,12.398,12.4045,12.398,12.4045,35600.0
2005-01-19 12:10:00,19.31,19.33,19.31,19.32,23200.0,12.398,12.4109,12.398,12.4045,23200.0
2005-01-19 12:20:00,19.32,19.32,19.31,19.32,18800.0,12.4045,12.4045,12.398,12.4045,18800.0
2005-01-19 12:30:00,19.32,19.37,19.32,19.36,29200.0,12.4045,12.4366,12.4045,12.4301,29200.0
2005-01-19 12:40:00,19.35,19.4,19.35,19.4,32000.0,12.4237,12.4558,12.4237,12.4558,32000.0
2005-01-19 12:50:00,19.4,19.43,19.39,19.42,28000.0,12.4558,12.4751,12.4494,12.4687,28000.0
2005-01-19 13:00:00,19.42,19.44,19.38,19.43,87200.0,12.4687,12.4815,12.443,12.4751,87200.0
2005-01-19 13:10:00,19.43,19.45,19.4,19.43,65200.0,12.4751,12.4879,12.4558,12.4751,65200.0
2005-01-19 13:20:00,19.41,19.43,19.37,19.38,60400.0,12.4622,12.4751,12.4366,12.443,60400.0
2005-01-19 13:30:00,19.37,19.41,19.37,19.38,14800.0,12.4366,12.4622,12.4366,12.443,14800.0
2005-01-19 13:40:00,19.38,19.39,19.38,19.38,16000.0,12.443,12.4494,12.443,12.443,16000.0
2005-01-19 13:50:00,19.39,19.39,19.34,19.35,42800.0,12.4494,12.4494,12.4173,12.4237,42800.0
2005-01-19 14:00:00,19.36,19.38,19.33,19.35,50800.0,12.4301,12.443,12.4109,12.4237,50800.0
2005-01-19 14:10:00,19.36,19.36,19.35,19.36,27200.0,12.4301,12.4301,12.4237,12.4301,27200.0
2005-01-19 14:20:00,19.36,19.39,19.36,19.36,22400.0,12.4301,12.4494,12.4301,12.4301,22400.0
2005-01-19 14:30:00,19.36,19.38,19.34,19.36,51600.0,12.4301,12.443,12.4173,12.4301,51600.0
2005-01-19 14:40:00,19.36,19.36,19.34,19.34,15200.0,12.4301,12.4301,12.4173,12.4173,15200.0
2005-01-19 14:50:00,19.34,19.38,19.34,19.38,24800.0,12.4173,12.443,12.4173,12.443,24800.0
2005-01-19 15:00:00,19.37,19.39,19.37,19.37,30800.0,12.4366,12.4494,12.4366,12.4366,30800.0
2005-01-19 15:10:00,19.37,19.38,19.31,19.35,50800.0,12.4366,12.443,12.398,12.4237,50800.0
2005-01-19 15:20:00,19.33,19.33,19.23,19.23,31600.0,12.4109,12.4109,12.3467,12.3467,31600.0
2005-01-19 15:30:00,19.23,19.25,19.21,19.23,42000.0,12.3467,12.3595,12.3338,12.3467,42000.0
2005-01-19 15:40:00,19.23,19.25,19.21,19.22,31200.0,12.3467,12.3595,12.3338,12.3403,31200.0
2005-01-19 15:50:00,19.22,19.25,19.22,19.24,68000.0,12.3403,12.3595,12.3403,12.3531,68000.0
2005-01-20 09:30:00,19.2,19.2,19.01,19.08,82400.0,12.3274,12.3274,12.2054,12.2504,82400.0
2005-01-20 09:40:00,19.04,19.08,18.9,18.97,96800.0,12.2247,12.2504,12.1348,12.1797,96800.0
2005-01-20 09:50:00,18.98,18.99,18.89,18.92,108400.0,12.1862,12.1926,12.1284,12.1476,108400.0
2005-01-20 10:00:00,18.92,19.03,18.92,19.02,58400.0,12.1476,12.2183,12.1476,12.2118,58400.0
2005-01-20 10:10:00,19.01,19.06,19.0,19.0,60000.0,12.2054,12.2375,12.199,12.199,60000.0
2005-01-20 10:20:00,19.02,19.04,19.0,19.0,42000.0,12.2118,12.2247,12.199,12.199,42000.0
2005-01-20 10:30:00,19.02,19.02,18.94,19.01,32800.0,12.2118,12.2118,12.1605,12.2054,32800.0
2005-01-20 10:40:00,19.02,19.03,19.0,19.0,48400.0,12.2118,12.2183,12.199,12.199,48400.0
2005-01-20 10:50:00,19.0,19.02,18.99,18.99,72800.0,12.199,12.2118,12.1926,12.1926,72800.0
2005-01-20 11:00:00,18.99,19.04,18.99,19.03,28400.0,12.1926,12.2247,12.1926,12.2183,28400.0
2005-01-20 11:10:00,19.03,19.04,19.02,19.03,24400.0,12.2183,12.2247,12.2118,12.2183,24400.0
2005-01-20 11:20:00,18.99,19.0,18.98,18.99,13200.0,12.1926,12.199,12.1862,12.1926,13200.0
2005-01-20 11:30:00,18.99,19.04,18.99,19.04,18000.0,12.1926,12.2247,12.1926,12.2247,18000.0
2005-01-20 11:40:00,19.03,19.03,19.01,19.02,31200.0,12.2183,12.2183,12.2054,12.2118,31200.0
2005-01-20 11:50:00,19.0,19.02,18.98,18.99,53600.0,12.199,12.2118,12.1862,12.1926,53600.0
2005-01-20 12:00:00,18.99,18.99,18.94,18.94,88400.0,12.1926,12.1926,12.1605,12.1605,88400.0
2005-01-20 12:10:00,18.93,18.93,18.86,18.87,110400.0,12.1541,12.1541,12.1091,12.1155,110400.0
2005-01-20 12:20:00,18.88,18.9,18.87,18.88,31600.0,12.122,12.1348,12.1155,12.122,31600.0
2005-01-20 12:30:00,18.88,18.92,18.88,18.91,20000.0,12.122,12.1476,12.122,12.1412,20000.0
2005-01-20 12:40:00,18.91,18.91,18.88,18.88,22000.0,12.1412,12.1412,12.122,12.122,22000.0
2005-01-20 12:50:00,18.88,18.91,18.88,18.9,12400.0,12.122,12.1412,12.122,12.1348,12400.0
2005-01-20 13:00:00,18.9,18.96,18.9,18.95,26400.0,12.1348,12.1733,12.1348,12.1669,26400.0
2005-01-20 13:10:00,18.95,18.95,18.85,18.88,39200.0,12.1669,12.1669,12.1027,12.122,39200.0
2005-01-20 13:20:00,18.88,18.88,18.84,18.86,85200.0,12.122,12.122,12.0963,12.1091,85200.0
2005-01-20 13:30:00,18.87,18.91,18.87,18.91,23200.0,12.1155,12.1412,12.1155,12.1412,23200.0
2005-01-20 13:40:00,18.92,18.93,18.91,18.93,20400.0,12.1476,12.1541,12.1412,12.1541,20400.0
2005-01-20 13:50:00,18.93,18.93,18.9,18.9,34800.0,12.1541,12.1541,12.1348,12.1348,34800.0
2005-01-20 14:00:00,18.9,18.96,18.9,18.96,23200.0,12.1348,12.1733,12.1348,12.1733,23200.0
2005-01-20 14:10:00,18.96,19.02,18.96,19.0,41200.0,12.1733,12.2118,12.1733,12.199,41200.0
2005-01-20 14:20:00,19.0,19.01,18.98,18.98,108000.0,12.199,12.2054,12.1862,12.1862,108000.0
2005-01-20 14:30:00,18.98,19.01,18.96,18.98,50800.0,12.1862,12.2054,12.1733,12.1862,50800.0
2005-01-20 14:40:00,18.99,19.04,18.99,19.01,55200.0,12.1926,12.2247,12.1926,12.2054,55200.0
2005-01-20 14:50:00,19.02,19.02,18.98,18.99,50000.0,12.2118,12.2118,12.1862,12.1926,50000.0
2005-01-20 15:00:00,18.99,19.0,18.97,18.98,59200.0,12.1926,12.199,12.1797,12.1862,59200.0
2005-01-20 15:10:00,18.97,18.99,18.95,18.97,59200.0,12.1797,12.1926,12.1669,12.1797,59200.0
2005-01-20 15:20:00,18.97,18.98,18.91,18.92,51600.0,12.1797,12.1862,12.1412,12.1476,51600.0
2005-01-20 15:30:00,18.93,18.96,18.91,18.92,44000.0,12.1541,12.1733,12.1412,12.1476,44000.0
2005-01-20 15:40:00,18.92,18.92,18.89,18.91,76800.0,12.1476,12.1476,12.1284,12.1412,76800.0
2005-01-20 15:50:00,18.91,18.93,18.89,18.92,85200.0,12.1412,12.1541,12.1284,12.1476,85200.0
2005-01-21 09:30:00,19.1,19.1,19.04,19.07,96400.0,12.2632,12.2632,12.2247,12.2439,96400.0
2005-01-21 09:40:00,19.07,19.1,19.0,19.0,39200.0,12.2439,12.2632,12.199,12.199,39200.0
2005-01-21 09:50:00,18.98,19.03,18.94,19.03,52400.0,12.1862,12.2183,12.1605,12.2183,52400.0
2005-01-21 10:00:00,19.03,19.07,19.03,19.06,44800.0,12.2183,12.2439,12.2183,12.2375,44800.0
2005-01-21 10:10:00,19.05,19.06,18.98,19.0,77600.0,12.2311,12.2375,12.1862,12.199,77600.0
2005-01-21 10:20:00,19.0,19.05,19.0,19.05,55200.0,12.199,12.2311,12.199,12.2311,55200.0
2005-01-21 10:30:00,19.05,19.05,19.0,19.0,43600.0,12.2311,12.2311,12.199,12.199,43600.0
2005-01-21 10:40:00,18.99,19.03,18.99,18.99,34000.0,12.1926,12.2183,12.1926,12.1926,34000.0
2005-01-21 10:50:00,19.0,19.01,18.95,18.95,32800.0,12.199,12.2054,12.1669,12.1669,32800.0
2005-01-21 11:00:00,18.96,18.97,18.92,18.92,20400.0,12.1733,12.1797,12.1476,12.1476,20400.0
2005-01-21 11:10:00,18.92,18.93,18.92,18.93,40800.0,12.1476,12.1541,12.1476,12.1541,40800.0
2005-01-21 11:20:00,18.92,18.98,18.92,18.96,96800.0,12.1476,12.1862,12.1476,12.1733,96800.0
2005-01-21 11:30:00,18.96,18.96,18.93,18.93,38000.0,12.1733,12.1733,12.1541,12.1541,38000.0
2005-01-21 11:40:00,18.94,18.97,18.94,18.95,18000.0,12.1605,12.1797,12.1605,12.1669,18000.0
2005-01-21 11:50:00,18.95,18.95,18.94,18.94,8800.0,12.1669,12.1669,12.1605,12.1605,8800.0
2005-01-21 12:00:00,18.94,18.94,18.9,18.9,5200.0,12.1605,12.1605,12.1348,12.1348,5200.0
2005-01-21 12:10:00,18.91,18.92,18.88,18.88,38400.0,12.1412,12.1476,12.122,12.122,38400.0
2005-01-21 12:20:00,18.87,18.87,18.85,18.87,22400.0,12.1155,12.1155,12.1027,12.1155,22400.0
2005-01-21 12:30:00,18.87,18.88,18.87,18.88,44400.0,12.1155,12.122,12.1155,12.122,44400.0
2005-01-21 12:40:00,18.87,18.88,18.86,18.87,18800.0,12.1155,12.122,12.1091,12.1155,18800.0
2005-01-21 12:50:00,18.87,18.87,18.86,18.86,10800.0,12.1155,12.1155,12.1091,12.1091,10800.0
2005-01-21 13:00:00,18.86,18.86,18.84,18.85,37200.0,12.1091,12.1091,12.0963,12.1027,37200.0
2005-01-21 13:10:00,18.84,18.86,18.84,18.84,21600.0,12.0963,12.1091,12.0963,12.0963,21600.0
2005-01-21 13:20:00,18.85,18.86,18.82,18.82,14000.0,12.1027,12.1091,12.0834,12.0834,14000.0
2005-01-21 13:30:00,18.82,18.82,18.74,18.74,76000.0,12.0834,12.0834,12.0321,12.0321,76000.0
2005-01-21 13:40:00,18.73,18.74,18.69,18.69,61600.0,12.0256,12.0321,12.0,12.0,61600.0
2005-01-21 13:50:00,18.69,18.7,18.63,18.7,107200.0,12.0,12.0064,11.9614,12.0064,107200.0
2005-01-21 14:00:00,18.72,18.76,18.71,18.75,46400.0,12.0192,12.0449,12.0128,12.0385,46400.0
2005-01-21 14:10:00,18.75,18.75,18.71,18.73,12800.0,12.0385,12.0385,12.0128,12.0256,12800.0
2005-01-21 14:20:00,18.73,18.78,18.73,18.75,51600.0,12.0256,12.0578,12.0256,12.0385,51600.0
2005-01-21 14:30:00,18.75,18.77,18.74,18.74,62800.0,12.0385,12.0513,12.0321,12.0321,62800.0
2005-01-21 14:40:00,18.73,18.74,18.66,18.67,40000.0,12.0256,12.0321,11.9807,11.9871,40000.0
2005-01-21 14:50:00,18.67,18.68,18.63,18.68,82400.0,11.9871,11.9935,11.9614,11.9935,82400.0
2005-01-21 15:00:00,18.68,18.7,18.67,18.69,37600.0,11.9935,12.0064,11.9871,12.0,37600.0
2005-01-21 15:10:00,18.68,18.7,18.67,18.7,102800.0,11.9935,12.0064,11.9871,12.0064,102800.0
2005-01-21 15:20:00,18.7,18.75,18.7,18.74,107600.0,12.0064,12.0385,12.0064,12.0321,107600.0
2005-01-21 15:30:00,18.74,18.76,18.71,18.75,104400.0,12.0321,12.0449,12.0128,12.0385,104400.0
2005-01-21 15:40:00,18.75,18.75,18.63,18.66,138800.0,12.0385,12.0385,11.9614,11.9807,138800.0
2005-01-21 15:50:00,18.63,18.7,18.63,18.69,137200.0,11.9614,12.0064,11.9614,12.0,137200.0
2005-01-24 09:30:00,18.7,18.8,18.69,18.77,65200.0,12.0064,12.0706,12.0,12.0513,65200.0
2005-01-24 09:40:00,18.77,18.77,18.68,18.69,84000.0,12.0513,12.0513,11.9935,12.0,84000.0
2005-01-24 09:50:00,18.68,18.69,18.62,18.65,71200.0,11.9935,12.0,11.955,11.9743,71200.0
2005-01-24 10:00:00,18.65,18.65,18.42,18.56,203600.0,11.9743,11.9743,11.8266,11.9165,203600.0
2005-01-24 10:10:00,18.55,18.69,18.55,18.69,98800.0,11.9101,12.0,11.9101,12.0,98800.0
2005-01-24 10:20:00,18.69,18.69,18.61,18.63,37600.0,12.0,12.0,11.9486,11.9614,37600.0
2005-01-24 10:30:00,18.63,18.7,18.61,18.65,31200.0,11.9614,12.0064,11.9486,11.9743,31200.0
2005-01-24 10:40:00,18.67,18.68,18.61,18.61,24000.0,11.9871,11.9935,11.9486,11.9486,24000.0
2005-01-24 10:50:00,18.61,18.62,18.55,18.59,67200.0,11.9486,11.955,11.9101,11.9358,67200.0
2005-01-24 11:00:00,18.6,18.65,18.58,18.58,69600.0,11.9422,11.9743,11.9293,11.9293,69600.0
2005-01-24 11:10:00,18.6,18.65,18.6,18.65,38800.0,11.9422,11.9743,11.9422,11.9743,38800.0
2005-01-24 11:20:00,18.65,18.68,18.65,18.67,31200.0,11.9743,11.9935,11.9743,11.9871,31200.0
2005-01-24 11:30:00,18.65,18.66,18.63,18.63,32000.0,11.9743,11.9807,11.9614,11.9614,32000.0
2005-01-24 11:40:00,18.62,18.63,18.6,18.61,30400.0,11.955,11.9614,11.9422,11.9486,30400.0
2005-01-24 11:50:00,18.61,18.66,18.61,18.66,33200.0,11.9486,11.9807,11.9486,11.9807,33200.0
2005-01-24 12:00:00,18.66,18.67,18.63,18.63,42000.0,11.9807,11.9871,11.9614,11.9614,42000.0
2005-01-24 12:10:00,18.63,18.64,18.6,18.61,21200.0,11.9614,11.9679,11.9422,11.9486,21200.0
2005-01-24 12:20:00,18.62,18.64,18.62,18.62,21200.0,11.955,11.9679,11.955,11.955,21200.0
2005-01-24 12:30:00,18.61,18.61,18.59,18.61,37200.0,11.9486,11.9486,11.9358,11.9486,37200.0
2005-01-24 12:40:00,18.61,18.61,18.59,18.6,55200.0,11.9486,11.9486,11.9358,11.9422,55200.0
2005-01-24 12:50:00,18.6,18.6,18.57,18.57,26800.0,11.9422,11.9422,11.9229,11.9229,26800.0
2005-01-24 13:00:00,18.57,18.58,18.56,18.56,62800.0,11.9229,11.9293,11.9165,11.9165,62800.0
2005-01-24 13:10:00,18.56,18.58,18.55,18.57,53200.0,11.9165,11.9293,11.9101,11.9229,53200.0
2005-01-24 13:20:00,18.57,18.57,18.54,18.55,44400.0,11.9229,11.9229,11.9037,11.9101,44400.0
2005-01-24 13:30:00,18.55,18.55,18.53,18.54,22400.0,11.9101,11.9101,11.8972,11.9037,22400.0
2005-01-24 13:40:00,18.54,18.55,18.54,18.54,26400.0,11.9037,11.9101,11.9037,11.9037,26400.0
2005-01-24 13:50:00,18.54,18.54,18.52,18.53,16400.0,11.9037,11.9037,11.8908,11.8972,16400.0
2005-01-24 14:00:00,18.53,18.53,18.51,18.53,59200.0,11.8972,11.8972,11.8844,11.8972,59200.0
2005-01-24 14:10:00,18.52,18.54,18.52,18.54,26000.0,11.8908,11.9037,11.8908,11.9037,26000.0
2005-01-24 14:20:00,18.54,18.56,18.52,18.52,40400.0,11.9037,11.9165,11.8908,11.8908,40400.0
2005-01-24 14:30:00,18.52,18.53,18.51,18.53,16000.0,11.8908,11.8972,11.8844,11.8972,16000.0
2005-01-24 14:40:00,18.54,18.55,18.53,18.54,36400.0,11.9037,11.9101,11.8972,11.9037,36400.0
2005-01-24 14:50:00,18.53,18.54,18.49,18.5,27200.0,11.8972,11.9037,11.8716,11.878,27200.0
2005-01-24 15:00:00,18.5,18.55,18.49,18.53,62800.0,11.878,11.9101,11.8716,11.8972,62800.0
2005-01-24 15:10:00,18.54,18.56,18.53,18.55,52400.0,11.9037,11.9165,11.8972,11.9101,52400.0
2005-01-24 15:20:00,18.55,18.56,18.51,18.54,42800.0,11.9101,11.9165,11.8844,11.9037,42800.0
2005-01-24 15:30:00,18.54,18.56,18.51,18.52,49600.0,11.9037,11.9165,11.8844,11.8908,49600.0
2005-01-24 15:40:00,18.53,18.54,18.47,18.47,64000.0,11.8972,11.9037,11.8587,11.8587,64000.0
2005-01-24 15:50:00,18.47,18.49,18.45,18.45,164400.0,11.8587,11.8716,11.8459,11.8459,164400.0
2005-01-25 09:30:00,18.68,18.88,18.68,18.73,122000.0,11.9935,12.122,11.9935,12.0256,122000.0
2005-01-25 09:40:00,18.75,18.8,18.69,18.75,94000.0,12.0385,12.0706,12.0,12.0385,94000.0
2005-01-25 09:50:00,18.75,18.77,18.73,18.73,32000.0,12.0385,12.0513,12.0256,12.0256,32000.0
2005-01-25 10:00:00,18.73,18.78,18.73,18.73,33200.0,12.0256,12.0578,12.0256,12.0256,33200.0
2005-01-25 10:10:00,18.73,18.74,18.69,18.73,74400.0,12.0256,12.0321,12.0,12.0256,74400.0
2005-01-25 10:20:00,18.74,18.74,18.63,18.71,55200.0,12.0321,12.0321,11.9614,12.0128,55200.0
2005-01-25 10:30:00,18.71,18.75,18.7,18.7,60800.0,12.0128,12.0385,12.0064,12.0064,60800.0
2005-01-25 10:40:00,18.7,18.7,18.63,18.63,89600.0,12.0064,12.0064,11.9614,11.9614,89600.0
2005-01-25 10:50:00,18.63,18.67,18.61,18.64,38400.0,11.9614,11.9871,11.9486,11.9679,38400.0
2005-01-25 11:00:00,18.64,18.67,18.63,18.67,27200.0,11.9679,11.9871,11.9614,11.9871,27200.0
2005-01-25 11:10:00,18.67,18.7,18.67,18.7,26800.0,11.9871,12.0064,11.9871,12.0064,26800.0
2005-01-25 11:20:00,18.7,18.72,18.7,18.72,8000.0,12.0064,12.0192,12.0064,12.0192,8000.0
2005-01-25 11:30:00,18.71,18.71,18.68,18.68,25600.0,12.0128,12.0128,11.9935,11.9935,25600.0
2005-01-25 11:40:00,18.68,18.68,18.62,18.64,47200.0,11.9935,11.9935,11.955,11.9679,47200.0
2005-01-25 11:50:00,18.64,18.66,18.63,18.64,26800.0,11.9679,11.9807,11.9614,11.9679,26800.0
2005-01-25 12:00:00,18.64,18.65,18.62,18.63,21200.0,11.9679,11.9743,11.955,11.9614,21200.0
2005-01-25 12:10:00,18.62,18.62,18.61,18.61,24000.0,11.955,11.955,11.9486,11.9486,24000.0
2005-01-25 12:20:00,18.61,18.61,18.59,18.6,22000.0,11.9486,11.9486,11.9358,11.9422,22000.0
2005-01-25 12:30:00,18.6,18.63,18.6,18.62,18400.0,11.9422,11.9614,11.9422,11.955,18400.0
2005-01-25 12:40:00,18.62,18.65,18.62,18.65,12000.0,11.955,11.9743,11.955,11.9743,12000.0
2005-01-25 12:50:00,18.65,18.65,18.61,18.61,29600.0,11.9743,11.9743,11.9486,11.9486,29600.0
2005-01-25 13:00:00,18.61,18.61,18.57,18.61,54800.0,11.9486,11.9486,11.9229,11.9486,54800.0
2005-01-25 13:10:00,18.61,18.61,18.56,18.56,67200.0,11.9486,11.9486,11.9165,11.9165,67200.0
2005-01-25 13:20:00,18.56,18.59,18.56,18.57,41200.0,11.9165,11.9358,11.9165,11.9229,41200.0
2005-01-25 13:30:00,18.57,18.57,18.53,18.55,26400.0,11.9229,11.9229,11.8972,11.9101,26400.0
2005-01-25 13:40:00,18.54,18.55,18.54,18.54,31600.0,11.9037,11.9101,11.9037,11.9037,31600.0
2005-01-25 13:50:00,18.54,18.54,18.5,18.5,58000.0,11.9037,11.9037,11.878,11.878,58000.0
2005-01-25 14:00:00,18.49,18.49,18.47,18.49,48400.0,11.8716,11.8716,11.8587,11.8716,48400.0
2005-01-25 14:10:00,18.49,18.49,18.46,18.47,58400.0,11.8716,11.8716,11.8523,11.8587,58400.0
2005-01-25 14:20:00,18.47,18.47,18.39,18.39,84000.0,11.8587,11.8587,11.8073,11.8073,84000.0
2005-01-25 14:30:00,18.39,18.41,18.38,18.41,143200.0,11.8073,11.8202,11.8009,11.8202,143200.0
2005-01-25 14:40:00,18.41,18.41,18.38,18.38,104800.0,11.8202,11.8202,11.8009,11.8009,104800.0
2005-01-25 14:50:00,18.38,18.41,18.37,18.41,90800.0,11.8009,11.8202,11.7945,11.8202,90800.0
2005-01-25 15:00:00,18.41,18.44,18.41,18.42,115200.0,11.8202,11.8395,11.8202,11.8266,115200.0
2005-01-25 15:10:00,18.43,18.43,18.4,18.42,71200.0,11.833,11.833,11.8138,11.8266,71200.0
2005-01-25 15:20:00,18.42,18.43,18.39,18.4,102800.0,11.8266,11.833,11.8073,11.8138,102800.0
2005-01-25 15:30:00,18.4,18.4,18.38,18.38,135200.0,11.8138,11.8138,11.8009,11.8009,135200.0
2005-01-25 15:40:00,18.38,18.38,18.34,18.35,198800.0,11.8009,11.8009,11.7752,11.7817,198800.0
2005-01-25 15:50:00,18.35,18.4,18.34,18.39,180800.0,11.7817,11.8138,11.7752,11.8073,180800.0
2005-01-26 09:30:00,18.4,18.4,18.34,18.38,132400.0,11.8138,11.8138,11.7752,11.8009,132400.0
2005-01-26 09:40:00,18.39,18.43,18.38,18.41,155600.0,11.8073,11.833,11.8009,11.8202,155600.0
2005-01-26 09:50:00,18.41,18.41,18.38,18.4,49200.0,11.8202,11.8202,11.8009,11.8138,49200.0
2005-01-26 10:00:00,18.4,18.42,18.39,18.41,139200.0,11.8138,11.8266,11.8073,11.8202,139200.0
2005-01-26 10:10:00,18.41,18.41,18.4,18.4,107600.0,11.8202,11.8202,11.8138,11.8138,107600.0
2005-01-26 10:20:00,18.4,18.45,18.39,18.42,88000.0,11.8138,11.8459,11.8073,11.8266,88000.0
2005-01-26 10:30:00,18.42,18.43,18.39,18.41,91200.0,11.8266,11.833,11.8073,11.8202,91200.0
2005-01-26 10:40:00,18.41,18.42,18.4,18.41,35200.0,11.8202,11.8266,11.8138,11.8202,35200.0
2005-01-26 10:50:00,18.41,18.43,18.4,18.43,56000.0,11.8202,11.833,11.8138,11.833,56000.0
2005-01-26 11:00:00,18.45,18.45,18.42,18.42,66800.0,11.8459,11.8459,11.8266,11.8266,66800.0
2005-01-26 11:10:00,18.43,18.43,18.4,18.42,29200.0,11.833,11.833,11.8138,11.8266,29200.0
2005-01-26 11:20:00,18.42,18.42,18.38,18.39,43600.0,11.8266,11.8266,11.8009,11.8073,43600.0
2005-01-26 11:30:00,18.4,18.41,18.39,18.41,38400.0,11.8138,11.8202,11.8073,11.8202,38400.0
2005-01-26 11:40:00,18.41,18.41,18.34,18.35,42800.0,11.8202,11.8202,11.7752,11.7817,42800.0
2005-01-26 11:50:00,18.35,18.36,18.32,18.36,57200.0,11.7817,11.7881,11.7624,11.7881,57200.0
2005-01-26 12:00:00,18.37,18.37,18.36,18.36,28400.0,11.7945,11.7945,11.7881,11.7881,28400.0
2005-01-26 12:10:00,18.36,18.36,18.35,18.35,35600.0,11.7881,11.7881,11.7817,11.7817,35600.0
2005-01-26 12:20:00,18.35,18.36,18.3,18.3,54000.0,11.7817,11.7881,11.7496,11.7496,54000.0
2005-01-26 12:30:00,18.31,18.33,18.3,18.31,37600.0,11.756,11.7688,11.7496,11.756,37600.0
2005-01-26 12:40:00,18.31,18.36,18.31,18.34,66800.0,11.756,11.7881,11.756,11.7752,66800.0
2005-01-26 12:50:00,18.34,18.34,18.3,18.31,26000.0,11.7752,11.7752,11.7496,11.756,26000.0
2005-01-26 13:00:00,18.31,18.33,18.31,18.33,75200.0,11.756,11.7688,11.756,11.7688,75200.0
2005-01-26 13:10:00,18.33,18.33,18.31,18.31,64000.0,11.7688,11.7688,11.756,11.756,64000.0
2005-01-26 13:20:00,18.31,18.35,18.31,18.35,82400.0,11.756,11.7817,11.756,11.7817,82400.0
2005-01-26 13:30:00,18.35,18.37,18.34,18.35,97200.0,11.7817,11.7945,11.7752,11.7817,97200.0
2005-01-26 13:40:00,18.35,18.35,18.34,18.35,83200.0,11.7817,11.7817,11.7752,11.7817,83200.0
2005-01-26 13:50:00,18.35,18.36,18.35,18.36,142000.0,11.7817,11.7881,11.7817,11.7881,142000.0
2005-01-26 14:00:00,18.36,18.36,18.36,18.36,92000.0,11.7881,11.7881,11.7881,11.7881,92000.0
2005-01-26 14:10:00,18.36,18.36,18.34,18.34,77600.0,11.7881,11.7881,11.7752,11.7752,77600.0
2005-01-26 14:20:00,18.34,18.35,18.33,18.35,22800.0,11.7752,11.7817,11.7688,11.7817,22800.0
2005-01-26 14:30:00,18.35,18.36,18.35,18.36,48400.0,11.7817,11.7881,11.7817,11.7881,48400.0
2005-01-26 14:40:00,18.36,18.36,18.35,18.36,68800.0,11.7881,11.7881,11.7817,11.7881,68800.0
2005-01-26 14:50:00,18.36,18.36,18.35,18.36,54000.0,11.7881,11.7881,11.7817,11.7881,54000.0
2005-01-26 15:00:00,18.36,18.37,18.36,18.36,102800.0,11.7881,11.7945,11.7881,11.7881,102800.0
2005-01-26 15:10:00,18.36,18.4,18.34,18.4,119200.0,11.7881,11.8138,11.7752,11.8138,119200.0
2005-01-26 15:20:00,18.4,18.49,18.39,18.43,86000.0,11.8138,11.8716,11.8073,11.833,86000.0
2005-01-26 15:30:00,18.43,18.48,18.42,18.48,67200.0,11.833,11.8651,11.8266,11.8651,67200.0
2005-01-26 15:40:00,18.48,18.5,18.46,18.5,64000.0,11.8651,11.878,11.8523,11.878,64000.0
2005-01-26 15:50:00,18.5,18.5,18.46,18.47,93600.0,11.878,11.878,11.8523,11.8587,93600.0
2005-01-27 09:30:00,18.47,18.47,18.33,18.36,124800.0,11.8587,11.8587,11.7688,11.7881,124800.0
2005-01-27 09:40:00,18.39,18.44,18.36,18.36,74000.0,11.8073,11.8395,11.7881,11.7881,74000.0
2005-01-27 09:50:00,18.36,18.51,18.36,18.51,72000.0,11.7881,11.8844,11.7881,11.8844,72000.0
2005-01-27 10:00:00,18.53,18.63,18.53,18.6,77200.0,11.8972,11.9614,11.8972,11.9422,77200.0
2005-01-27 10:10:00,18.6,18.62,18.53,18.58,65200.0,11.9422,11.955,11.8972,11.9293,65200.0
2005-01-27 10:20:00,18.57,18.57,18.56,18.56,47600.0,11.9229,11.9229,11.9165,11.9165,47600.0
2005-01-27 10:30:00,18.57,18.62,18.55,18.62,54000.0,11.9229,11.955,11.9101,11.955,54000.0
2005-01-27 10:40:00,18.65,18.65,18.61,18.64,74800.0,11.9743,11.9743,11.9486,11.9679,74800.0
2005-01-27 10:50:00,18.64,18.73,18.64,18.73,37600.0,11.9679,12.0256,11.9679,12.0256,37600.0
2005-01-27 11:00:00,18.73,18.77,18.73,18.75,65600.0,12.0256,12.0513,12.0256,12.0385,65600.0
2005-01-27 11:10:00,18.75,18.77,18.71,18.71,35200.0,12.0385,12.0513,12.0128,12.0128,35200.0
2005-01-27 11:20:00,18.72,18.75,18.72,18.73,37600.0,12.0192,12.0385,12.0192,12.0256,37600.0
2005-01-27 11:30:00,18.73,18.75,18.68,18.75,96000.0,12.0256,12.0385,11.9935,12.0385,96000.0
2005-01-27 11:40:00,18.75,18.77,18.74,18.74,28400.0,12.0385,12.0513,12.0321,12.0321,28400.0
2005-01-27 11:50:00,18.73,18.73,18.68,18.68,25200.0,12.0256,12.0256,11.9935,11.9935,25200.0
2005-01-27 12:00:00,18.7,18.71,18.68,18.71,34800.0,12.0064,12.0128,11.9935,12.0128,34800.0
2005-01-27 12:10:00,18.71,18.71,18.67,18.67,27600.0,12.0128,12.0128,11.9871,11.9871,27600.0
2005-01-27 12:20:00,18.67,18.68,18.64,18.65,40800.0,11.9871,11.9935,11.9679,11.9743,40800.0
2005-01-27 12:30:00,18.64,18.64,18.62,18.64,35600.0,11.9679,11.9679,11.955,11.9679,35600.0
2005-01-27 12:40:00,18.64,18.65,18.63,18.63,24000.0,11.9679,11.9743,11.9614,11.9614,24000.0
2005-01-27 12:50:00,18.63,18.63,18.59,18.63,46800.0,11.9614,11.9614,11.9358,11.9614,46800.0
2005-01-27 13:00:00,18.63,18.64,18.61,18.61,27200.0,11.9614,11.9679,11.9486,11.9486,27200.0
2005-01-27 13:10:00,18.63,18.63,18.59,18.59,36000.0,11.9614,11.9614,11.9358,11.9358,36000.0
2005-01-27 13:20:00,18.59,18.63,18.57,18.62,30800.0,11.9358,11.9614,11.9229,11.955,30800.0
2005-01-27 13:30:00,18.61,18.61,18.59,18.6,24000.0,11.9486,11.9486,11.9358,11.9422,24000.0
2005-01-27 13:40:00,18.6,18.61,18.58,18.59,23600.0,11.9422,11.9486,11.9293,11.9358,23600.0
2005-01-27 13:50:00,18.59,18.59,18.54,18.55,29200.0,11.9358,11.9358,11.9037,11.9101,29200.0
2005-01-27 14:00:00,18.55,18.59,18.55,18.57,36800.0,11.9101,11.9358,11.9101,11.9229,36800.0
2005-01-27 14:10:00,18.57,18.59,18.57,18.58,25600.0,11.9229,11.9358,11.9229,11.9293,25600.0
2005-01-27 14:20:00,18.58,18.58,18.56,18.56,34400.0,11.9293,11.9293,11.9165,11.9165,34400.0
2005-01-27 14:30:00,18.56,18.57,18.56,18.56,39600.0,11.9165,11.9229,11.9165,11.9165,39600.0
2005-01-27 14:40:00,18.56,18.59,18.56,18.58,59600.0,11.9165,11.9358,11.9165,11.9293,59600.0
2005-01-27 14:50:00,18.58,18.59,18.56,18.57,54800.0,11.9293,11.9358,11.9165,11.9229,54800.0
2005-01-27 15:00:00,18.57,18.58,18.55,18.55,51600.0,11.9229,11.9293,11.9101,11.9101,51600.0
2005-01-27 15:10:00,18.55,18.64,18.55,18.63,66400.0,11.9101,11.9679,11.9101,11.9614,66400.0
2005-01-27 15:20:00,18.63,18.64,18.61,18.61,65600.0,11.9614,11.9679,11.9486,11.9486,65600.0
2005-01-27 15:30:00,18.61,18.66,18.6,18.61,82000.0,11.9486,11.9807,11.9422,11.9486,82000.0
2005-01-27 15:40:00,18.61,18.62,18.57,18.59,82400.0,11.9486,11.955,11.9229,11.9358,82400.0
2005-01-27 15:50:00,18.59,18.63,18.59,18.6,84000.0,11.9358,11.9614,11.9358,11.9422,84000.0
2005-01-28 09:30:00,18.63,18.7,18.6,18.68,58400.0,11.9614,12.0064,11.9422,11.9935,58400.0
2005-01-28 09:40:00,18.66,18.66,18.64,18.66,13200.0,11.9807,11.9807,11.9679,11.9807,13200.0
2005-01-28 09:50:00,18.68,18.69,18.61,18.62,23200.0,11.9935,12.0,11.9486,11.955,23200.0
2005-01-28 10:00:00,18.61,18.63,18.6,18.63,16800.0,11.9486,11.9614,11.9422,11.9614,16800.0
2005-01-28 10:10:00,18.62,18.62,18.58,18.6,24400.0,11.955,11.955,11.9293,11.9422,24400.0
2005-01-28 10:20:00,18.61,18.7,18.61,18.68,51600.0,11.9486,12.0064,11.9486,11.9935,51600.0
2005-01-28 10:30:00,18.67,18.68,18.64,18.65,26000.0,11.9871,11.9935,11.9679,11.9743,26000.0
2005-01-28 10:40:00,18.65,18.68,18.62,18.65,42800.0,11.9743,11.9935,11.955,11.9743,42800.0
2005-01-28 10:50:00,18.65,18.65,18.61,18.61,12000.0,11.9743,11.9743,11.9486,11.9486,12000.0
2005-01-28 11:00:00,18.62,18.63,18.61,18.61,24400.0,11.955,11.9614,11.9486,11.9486,24400.0
2005-01-28 11:10:00,18.62,18.62,18.54,18.54,62000.0,11.955,11.955,11.9037,11.9037,62000.0
2005-01-28 11:20:00,18.54,18.56,18.53,18.56,36000.0,11.9037,11.9165,11.8972,11.9165,36000.0
2005-01-28 11:30:00,18.55,18.55,18.53,18.54,56000.0,11.9101,11.9101,11.8972,11.9037,56000.0
2005-01-28 11:40:00,18.54,18.54,18.49,18.53,78000.0,11.9037,11.9037,11.8716,11.8972,78000.0
2005-01-28 11:50:00,18.55,18.55,18.5,18.52,27200.0,11.9101,11.9101,11.878,11.8908,27200.0
2005-01-28 12:00:00,18.53,18.55,18.52,18.53,43200.0,11.8972,11.9101,11.8908,11.8972,43200.0
2005-01-28 12:10:00,18.53,18.57,18.52,18.53,39200.0,11.8972,11.9229,11.8908,11.8972,39200.0
2005-01-28 12:20:00,18.54,18.57,18.54,18.57,13600.0,11.9037,11.9229,11.9037,11.9229,13600.0
2005-01-28 12:30:00,18.56,18.57,18.53,18.53,11200.0,11.9165,11.9229,11.8972,11.8972,11200.0
2005-01-28 12:40:00,18.53,18.53,18.52,18.53,12800.0,11.8972,11.8972,11.8908,11.8972,12800.0
2005-01-28 12:50:00,18.54,18.54,18.53,18.54,14800.0,11.9037,11.9037,11.8972,11.9037,14800.0
2005-01-28 13:00:00,18.54,18.58,18.53,18.58,218400.0,11.9037,11.9293,11.8972,11.9293,218400.0
2005-01-28 13:10:00,18.59,18.62,18.58,18.62,23600.0,11.9358,11.955,11.9293,11.955,23600.0
2005-01-28 13:20:00,18.62,18.64,18.59,18.59,61200.0,11.955,11.9679,11.9358,11.9358,61200.0
2005-01-28 13:30:00,18.6,18.6,18.57,18.58,11200.0,11.9422,11.9422,11.9229,11.9293,11200.0
2005-01-28 13:40:00,18.59,18.61,18.58,18.61,62400.0,11.9358,11.9486,11.9293,11.9486,62400.0
2005-01-28 13:50:00,18.61,18.61,18.56,18.57,8800.0,11.9486,11.9486,11.9165,11.9229,8800.0
2005-01-28 14:00:00,18.57,18.59,18.57,18.58,66400.0,11.9229,11.9358,11.9229,11.9293,66400.0
2005-01-28 14:10:00,18.57,18.59,18.57,18.59,17600.0,11.9229,11.9358,11.9229,11.9358,17600.0
2005-01-28 14:20:00,18.6,18.67,18.6,18.66,43600.0,11.9422,11.9871,11.9422,11.9807,43600.0
2005-01-28 14:30:00,18.66,18.66,18.64,18.66,36800.0,11.9807,11.9807,11.9679,11.9807,36800.0
2005-01-28 14:40:00,18.66,18.7,18.65,18.67,52800.0,11.9807,12.0064,11.9743,11.9871,52800.0
2005-01-28 14:50:00,18.66,18.67,18.65,18.66,42000.0,11.9807,11.9871,11.9743,11.9807,42000.0
2005-01-28 15:00:00,18.65,18.67,18.62,18.63,75600.0,11.9743,11.9871,11.955,11.9614,75600.0
2005-01-28 15:10:00,18.63,18.63,18.59,18.61,58400.0,11.9614,11.9614,11.9358,11.9486,58400.0
2005-01-28 15:20:00,18.61,18.62,18.57,18.58,70800.0,11.9486,11.955,11.9229,11.9293,70800.0
2005-01-28 15:30:00,18.58,18.62,18.56,18.61,74400.0,11.9293,11.955,11.9165,11.9486,74400.0
2005-01-28 15:40:00,18.61,18.67,18.61,18.66,74000.0,11.9486,11.9871,11.9486,11.9807,74000.0
2005-01-28 15:50:00,18.67,18.7,18.65,18.68,156400.0,11.9871,12.0064,11.9743,11.9935,156400.0
2005-01-31 09:30:00,18.96,18.98,18.9,18.93,138400.0,12.1733,12.1862,12.1348,12.1541,138400.0
2005-01-31 09:40:00,18.93,18.96,18.89,18.93,46400.0,12.1541,12.1733,12.1284,12.1541,46400.0
2005-01-31 09:50:00,18.94,18.98,18.93,18.98,179600.0,12.1605,12.1862,12.1541,12.1862,179600.0
2005-01-31 10:00:00,18.99,19.06,18.99,19.04,105200.0,12.1926,12.2375,12.1926,12.2247,105200.0
2005-01-31 10:10:00,19.04,19.07,19.01,19.05,90000.0,12.2247,12.2439,12.2054,12.2311,90000.0
2005-01-31 10:20:00,19.05,19.08,19.04,19.06,66800.0,12.2311,12.2504,12.2247,12.2375,66800.0
2005-01-31 10:30:00,19.07,19.08,19.04,19.07,28800.0,12.2439,12.2504,12.2247,12.2439,28800.0
2005-01-31 10:40:00,19.07,19.11,19.07,19.1,101600.0,12.2439,12.2696,12.2439,12.2632,101600.0
2005-01-31 10:50:00,19.1,19.11,19.08,19.08,38000.0,12.2632,12.2696,12.2504,12.2504,38000.0
2005-01-31 11:00:00,19.07,19.07,19.0,19.06,88000.0,12.2439,12.2439,12.199,12.2375,88000.0
2005-01-31 11:10:00,19.04,19.1,19.04,19.09,33200.0,12.2247,12.2632,12.2247,12.2568,33200.0
2005-01-31 11:20:00,19.09,19.1,19.08,19.09,43600.0,12.2568,12.2632,12.2504,12.2568,43600.0
2005-01-31 11:30:00,19.1,19.11,19.08,19.09,24800.0,12.2632,12.2696,12.2504,12.2568,24800.0
2005-01-31 11:40:00,19.09,19.09,19.08,19.08,12000.0,12.2568,12.2568,12.2504,12.2504,12000.0
2005-01-31 11:50:00,19.08,19.08,19.07,19.07,12400.0,12.2504,12.2504,12.2439,12.2439,12400.0
2005-01-31 12:00:00,19.06,19.06,19.04,19.04,23600.0,12.2375,12.2375,12.2247,12.2247,23600.0
2005-01-31 12:10:00,19.04,19.08,19.04,19.06,29600.0,12.2247,12.2504,12.2247,12.2375,29600.0
2005-01-31 12:20:00,19.06,19.11,19.06,19.11,76000.0,12.2375,12.2696,12.2375,12.2696,76000.0
2005-01-31 12:30:00,19.11,19.14,19.11,19.13,28800.0,12.2696,12.2889,12.2696,12.2825,28800.0
2005-01-31 12:40:00,19.13,19.15,19.13,19.14,15200.0,12.2825,12.2953,12.2825,12.2889,15200.0
2005-01-31 12:50:00,19.12,19.15,19.11,19.15,62000.0,12.276,12.2953,12.2696,12.2953,62000.0
2005-01-31 13:00:00,19.14,19.14,19.11,19.12,19200.0,12.2889,12.2889,12.2696,12.276,19200.0
2005-01-31 13:10:00,19.12,19.13,19.11,19.11,18000.0,12.276,12.2825,12.2696,12.2696,18000.0
2005-01-31 13:20:00,19.11,19.13,19.11,19.13,18000.0,12.2696,12.2825,12.2696,12.2825,18000.0
2005-01-31 13:30:00,19.13,19.14,19.11,19.13,22800.0,12.2825,12.2889,12.2696,12.2825,22800.0
2005-01-31 13:40:00,19.13,19.14,19.1,19.1,38400.0,12.2825,12.2889,12.2632,12.2632,38400.0
2005-01-31 13:50:00,19.1,19.11,19.08,19.11,36400.0,12.2632,12.2696,12.2504,12.2696,36400.0
2005-01-31 14:00:00,19.11,19.13,19.11,19.13,35600.0,12.2696,12.2825,12.2696,12.2825,35600.0
2005-01-31 14:10:00,19.13,19.17,19.13,19.15,43600.0,12.2825,12.3082,12.2825,12.2953,43600.0
2005-01-31 14:20:00,19.15,19.15,19.12,19.14,26800.0,12.2953,12.2953,12.276,12.2889,26800.0
2005-01-31 14:30:00,19.14,19.16,19.14,19.15,78800.0,12.2889,12.3017,12.2889,12.2953,78800.0
2005-01-31 14:40:00,19.15,19.18,19.14,19.18,68400.0,12.2953,12.3146,12.2889,12.3146,68400.0
2005-01-31 14:50:00,19.17,19.21,19.16,19.17,41200.0,12.3082,12.3338,12.3017,12.3082,41200.0
2005-01-31 15:00:00,19.18,19.21,19.14,19.19,97600.0,12.3146,12.3338,12.2889,12.321,97600.0
2005-01-31 15:10:00,19.18,19.2,19.16,19.17,88400.0,12.3146,12.3274,12.3017,12.3082,88400.0
2005-01-31 15:20:00,19.16,19.18,19.14,19.14,61200.0,12.3017,12.3146,12.2889,12.2889,61200.0
2005-01-31 15:30:00,19.14,19.15,19.1,19.15,96000.0,12.2889,12.2953,12.2632,12.2953,96000.0
2005-01-31 15:40:00,19.15,19.21,19.15,19.21,124800.0,12.2953,12.3338,12.2953,12.3338,124800.0
2005-01-31 15:50:00,19.22,19.28,19.21,19.28,183600.0,12.3403,12.3788,12.3338,12.3788,183600.0
2005-02-01 09:30:00,19.53,19.55,19.43,19.55,96800.0,12.5393,12.5521,12.4751,12.5521,96800.0
2005-02-01 09:40:00,19.53,19.53,19.4,19.41,43600.0,12.5393,12.5393,12.4558,12.4622,43600.0
2005-02-01 09:50:00,19.41,19.42,19.39,19.41,76800.0,12.4622,12.4687,12.4494,12.4622,76800.0
2005-02-01 10:00:00,19.41,19.41,19.38,19.4,82400.0,12.4622,12.4622,12.443,12.4558,82400.0
2005-02-01 10:10:00,19.4,19.46,19.4,19.45,54400.0,12.4558,12.4943,12.4558,12.4879,54400.0
2005-02-01 10:20:00,19.45,19.45,19.4,19.45,43200.0,12.4879,12.4879,12.4558,12.4879,43200.0
2005-02-01 10:30:00,19.44,19.47,19.43,19.46,26400.0,12.4815,12.5008,12.4751,12.4943,26400.0
2005-02-01 10:40:00,19.48,19.52,19.48,19.5,42800.0,12.5072,12.5329,12.5072,12.52,42800.0
2005-02-01 10:50:00,19.49,19.49,19.47,19.47,22400.0,12.5136,12.5136,12.5008,12.5008,22400.0
2005-02-01 11:00:00,19.46,19.47,19.43,19.44,32400.0,12.4943,12.5008,12.4751,12.4815,32400.0
2005-02-01 11:10:00,19.44,19.48,19.43,19.48,30000.0,12.4815,12.5072,12.4751,12.5072,30000.0
2005-02-01 11:20:00,19.48,19.48,19.47,19.47,36800.0,12.5072,12.5072,12.5008,12.5008,36800.0
2005-02-01 11:30:00,19.47,19.48,19.47,19.48,57600.0,12.5008,12.5072,12.5008,12.5072,57600.0
2005-02-01 11:40:00,19.48,19.48,19.46,19.47,45200.0,12.5072,12.5072,12.4943,12.5008,45200.0
2005-02-01 11:50:00,19.47,19.58,19.47,19.56,60800.0,12.5008,12.5714,12.5008,12.5586,60800.0
2005-02-01 12:00:00,19.56,19.58,19.55,19.58,127600.0,12.5586,12.5714,12.5521,12.5714,127600.0
2005-02-01 12:10:00,19.58,19.63,19.58,19.61,77600.0,12.5714,12.6035,12.5714,12.5907,77600.0
2005-02-01 12:20:00,19.61,19.63,19.61,19.61,32800.0,12.5907,12.6035,12.5907,12.5907,32800.0
2005-02-01 12:30:00,19.61,19.63,19.57,19.57,36400.0,12.5907,12.6035,12.565,12.565,36400.0
2005-02-01 12:40:00,19.57,19.58,19.56,19.58,41600.0,12.565,12.5714,12.5586,12.5714,41600.0
2005-02-01 12:50:00,19.58,19.58,19.56,19.58,33600.0,12.5714,12.5714,12.5586,12.5714,33600.0
2005-02-01 13:00:00,19.58,19.58,19.57,19.57,24800.0,12.5714,12.5714,12.565,12.565,24800.0
2005-02-01 13:10:00,19.57,19.58,19.55,19.57,41200.0,12.565,12.5714,12.5521,12.565,41200.0
2005-02-01 13:20:00,19.58,19.59,19.57,19.59,37600.0,12.5714,12.5778,12.565,12.5778,37600.0
2005-02-01 13:30:00,19.59,19.61,19.58,19.58,28800.0,12.5778,12.5907,12.5714,12.5714,28800.0
2005-02-01 13:40:00,19.58,19.63,19.58,19.63,48000.0,12.5714,12.6035,12.5714,12.6035,48000.0
2005-02-01 13:50:00,19.62,19.67,19.61,19.64,86400.0,12.5971,12.6292,12.5907,12.6099,86400.0
2005-02-01 14:00:00,19.66,19.71,19.66,19.71,151600.0,12.6228,12.6549,12.6228,12.6549,151600.0
2005-02-01 14:10:00,19.71,19.74,19.7,19.73,100400.0,12.6549,12.6741,12.6484,12.6677,100400.0
2005-02-01 14:20:00,19.73,19.79,19.73,19.76,106000.0,12.6677,12.7062,12.6677,12.687,106000.0
2005-02-01 14:30:00,19.76,19.83,19.75,19.82,92800.0,12.687,12.7319,12.6805,12.7255,92800.0
2005-02-01 14:40:00,19.82,19.84,19.77,19.78,111600.0,12.7255,12.7383,12.6934,12.6998,111600.0
2005-02-01 14:50:00,19.78,19.82,19.78,19.78,134000.0,12.6998,12.7255,12.6998,12.6998,134000.0
2005-02-01 15:00:00,19.78,19.81,19.75,19.75,146400.0,12.6998,12.7191,12.6805,12.6805,146400.0
2005-02-01 15:10:00,19.75,19.78,19.71,19.72,112800.0,12.6805,12.6998,12.6549,12.6613,112800.0
2005-02-01 15:20:00,19.71,19.72,19.67,19.67,101200.0,12.6549,12.6613,12.6292,12.6292,101200.0
2005-02-01 15:30:00,19.67,19.71,19.63,19.71,126800.0,12.6292,12.6549,12.6035,12.6549,126800.0
2005-02-01 15:40:00,19.7,19.74,19.68,19.72,127600.0,12.6484,12.6741,12.6356,12.6613,127600.0
2005-02-01 15:50:00,19.72,19.77,19.71,19.76,159600.0,12.6613,12.6934,12.6549,12.687,159600.0
2005-02-02 09:30:00,18.5,18.5,18.18,18.18,11200.0,11.878,11.878,11.6725,11.6725,11200.0
2005-02-02 09:40:00,18.25,18.37,18.0,18.17,1642800.0,11.7175,11.7945,11.5569,11.6661,1642800.0
2005-02-02 09:50:00,18.13,18.2,17.93,18.06,1685600.0,11.6404,11.6854,11.512,11.5955,1685600.0
2005-02-02 10:00:00,18.05,18.08,17.82,17.88,1188800.0,11.5891,11.6083,11.4414,11.4799,1188800.0
2005-02-02 10:10:00,17.88,17.89,17.64,17.81,1249200.0,11.4799,11.4863,11.3258,11.435,1249200.0
2005-02-02 10:20:00,17.81,17.98,17.7,17.98,1092000.0,11.435,11.5441,11.3643,11.5441,1092000.0
2005-02-02 10:30:00,17.97,18.19,17.93,18.01,695200.0,11.5377,11.6789,11.512,11.5634,695200.0
2005-02-02 10:40:00,18.01,18.12,18.0,18.1,561600.0,11.5634,11.634,11.5569,11.6212,561600.0
2005-02-02 10:50:00,18.11,18.24,18.06,18.11,1003200.0,11.6276,11.711,11.5955,11.6276,1003200.0
2005-02-02 11:00:00,18.12,18.44,18.09,18.38,706400.0,11.634,11.8395,11.6147,11.8009,706400.0
2005-02-02 11:10:00,18.38,18.39,18.28,18.35,522800.0,11.8009,11.8073,11.7367,11.7817,522800.0
2005-02-02 11:20:00,18.34,18.45,18.34,18.37,436000.0,11.7752,11.8459,11.7752,11.7945,436000.0
2005-02-02 11:30:00,18.37,18.37,18.2,18.3,630400.0,11.7945,11.7945,11.6854,11.7496,630400.0
2005-02-02 11:40:00,18.31,18.34,18.25,18.26,259600.0,11.756,11.7752,11.7175,11.7239,259600.0
2005-02-02 11:50:00,18.25,18.28,18.22,18.25,922000.0,11.7175,11.7367,11.6982,11.7175,922000.0
2005-02-02 12:00:00,18.25,18.27,18.24,18.25,411600.0,11.7175,11.7303,11.711,11.7175,411600.0
2005-02-02 12:10:00,18.25,18.31,18.25,18.28,132400.0,11.7175,11.756,11.7175,11.7367,132400.0
2005-02-02 12:20:00,18.28,18.28,18.23,18.23,231600.0,11.7367,11.7367,11.7046,11.7046,231600.0
2005-02-02 12:30:00,18.23,18.23,18.13,18.13,174800.0,11.7046,11.7046,11.6404,11.6404,174800.0
2005-02-02 12:40:00,18.13,18.13,18.06,18.1,233200.0,11.6404,11.6404,11.5955,11.6212,233200.0
2005-02-02 12:50:00,18.1,18.11,17.98,17.98,292800.0,11.6212,11.6276,11.5441,11.5441,292800.0
2005-02-02 13:00:00,17.98,17.99,17.81,17.82,492800.0,11.5441,11.5505,11.435,11.4414,492800.0
2005-02-02 13:10:00,17.82,17.89,17.77,17.89,665600.0,11.4414,11.4863,11.4093,11.4863,665600.0
2005-02-02 13:20:00,17.89,18.1,17.89,18.1,417600.0,11.4863,11.6212,11.4863,11.6212,417600.0
2005-02-02 13:30:00,18.1,18.18,18.09,18.17,196400.0,11.6212,11.6725,11.6147,11.6661,196400.0
2005-02-02 13:40:00,18.17,18.21,18.14,18.2,398400.0,11.6661,11.6918,11.6468,11.6854,398400.0
2005-02-02 13:50:00,18.21,18.23,18.17,18.19,140400.0,11.6918,11.7046,11.6661,11.6789,140400.0
2005-02-02 14:00:00,18.18,18.18,18.1,18.17,174000.0,11.6725,11.6725,11.6212,11.6661,174000.0
2005-02-02 14:10:00,18.16,18.18,18.14,18.16,100800.0,11.6597,11.6725,11.6468,11.6597,100800.0
2005-02-02 14:20:00,18.16,18.21,18.15,18.21,445200.0,11.6597,11.6918,11.6533,11.6918,445200.0
2005-02-02 14:30:00,18.21,18.24,18.09,18.11,347600.0,11.6918,11.711,11.6147,11.6276,347600.0
2005-02-02 14:40:00,18.11,18.17,18.11,18.17,750000.0,11.6276,11.6661,11.6276,11.6661,750000.0
2005-02-02 14:50:00,18.13,18.19,18.13,18.19,251200.0,11.6404,11.6789,11.6404,11.6789,251200.0
2005-02-02 15:00:00,18.18,18.28,18.18,18.23,394000.0,11.6725,11.7367,11.6725,11.7046,394000.0
2005-02-02 15:10:00,18.23,18.25,18.19,18.2,316400.0,11.7046,11.7175,11.6789,11.6854,316400.0
2005-02-02 15:20:00,18.2,18.25,18.17,18.21,207200.0,11.6854,11.7175,11.6661,11.6918,207200.0
2005-02-02 15:30:00,18.21,18.24,18.19,18.2,396400.0,11.6918,11.711,11.6789,11.6854,396400.0
2005-02-02 15:40:00,18.2,18.21,18.16,18.2,202000.0,11.6854,11.6918,11.6597,11.6854,202000.0
2005-02-02 15:50:00,18.2,18.24,18.19,18.2,296000.0,11.6854,11.711,11.6789,11.6854,296000.0
2005-02-03 09:30:00,18.19,18.19,18.07,18.08,318800.0,11.6789,11.6789,11.6019,11.6083,318800.0
2005-02-03 09:40:00,18.11,18.25,18.08,18.21,328800.0,11.6276,11.7175,11.6083,11.6918,328800.0
2005-02-03 09:50:00,18.22,18.23,18.07,18.16,207600.0,11.6982,11.7046,11.6019,11.6597,207600.0
2005-02-03 10:00:00,18.16,18.17,18.14,18.16,92000.0,11.6597,11.6661,11.6468,11.6597,92000.0
2005-02-03 10:10:00,18.16,18.18,18.14,18.18,256800.0,11.6597,11.6725,11.6468,11.6725,256800.0
2005-02-03 10:20:00,18.18,18.21,18.18,18.19,202400.0,11.6725,11.6918,11.6725,11.6789,202400.0
2005-02-03 10:30:00,18.19,18.19,18.14,18.15,171600.0,11.6789,11.6789,11.6468,11.6533,171600.0
2005-02-03 10:40:00,18.15,18.17,18.14,18.15,141600.0,11.6533,11.6661,11.6468,11.6533,141600.0
2005-02-03 10:50:00,18.15,18.15,18.1,18.14,86400.0,11.6533,11.6533,11.6212,11.6468,86400.0
2005-02-03 11:00:00,18.14,18.14,18.11,18.13,47200.0,11.6468,11.6468,11.6276,11.6404,47200.0
2005-02-03 11:10:00,18.13,18.13,18.11,18.13,91600.0,11.6404,11.6404,11.6276,11.6404,91600.0
2005-02-03 11:20:00,18.12,18.13,18.05,18.07,132400.0,11.634,11.6404,11.5891,11.6019,132400.0
2005-02-03 11:30:00,18.07,18.07,18.02,18.05,118400.0,11.6019,11.6019,11.5698,11.5891,118400.0
2005-02-03 11:40:00,18.05,18.08,18.01,18.01,47200.0,11.5891,11.6083,11.5634,11.5634,47200.0
2005-02-03 11:50:00,18.01,18.02,17.97,17.99,194000.0,11.5634,11.5698,11.5377,11.5505,194000.0
2005-02-03 12:00:00,17.99,17.99,17.95,17.96,126400.0,11.5505,11.5505,11.5248,11.5313,126400.0
2005-02-03 12:10:00,17.96,17.96,17.94,17.96,108400.0,11.5313,11.5313,11.5184,11.5313,108400.0
2005-02-03 12:20:00,17.96,17.99,17.96,17.97,104400.0,11.5313,11.5505,11.5313,11.5377,104400.0
2005-02-03 12:30:00,17.97,18.04,17.96,18.03,93200.0,11.5377,11.5826,11.5313,11.5762,93200.0
2005-02-03 12:40:00,18.03,18.05,17.88,17.98,138400.0,11.5762,11.5891,11.4799,11.5441,138400.0
2005-02-03 12:50:00,17.98,17.98,17.96,17.97,47600.0,11.5441,11.5441,11.5313,11.5377,47600.0
2005-02-03 13:00:00,17.95,17.96,17.88,17.89,119200.0,11.5248,11.5313,11.4799,11.4863,119200.0
2005-02-03 13:10:00,17.88,17.93,17.85,17.93,256800.0,11.4799,11.512,11.4606,11.512,256800.0
2005-02-03 13:20:00,17.93,18.02,17.93,18.02,170400.0,11.512,11.5698,11.512,11.5698,170400.0
2005-02-03 13:30:00,18.02,18.03,17.98,18.01,120400.0,11.5698,11.5762,11.5441,11.5634,120400.0
2005-02-03 13:40:00,18.01,18.01,17.98,17.98,86000.0,11.5634,11.5634,11.5441,11.5441,86000.0
2005-02-03 13:50:00,17.98,18.0,17.98,18.0,98400.0,11.5441,11.5569,11.5441,11.5569,98400.0
2005-02-03 14:00:00,18.01,18.06,18.0,18.04,140800.0,11.5634,11.5955,11.5569,11.5826,140800.0
2005-02-03 14:10:00,18.04,18.04,18.0,18.0,67600.0,11.5826,11.5826,11.5569,11.5569,67600.0
2005-02-03 14:20:00,18.0,18.02,17.99,18.01,130400.0,11.5569,11.5698,11.5505,11.5634,130400.0
2005-02-03 14:30:00,18.0,18.01,17.99,18.0,84800.0,11.5569,11.5634,11.5505,11.5569,84800.0
2005-02-03 14:40:00,18.0,18.05,18.0,18.04,82000.0,11.5569,11.5891,11.5569,11.5826,82000.0
2005-02-03 14:50:00,18.04,18.04,18.0,18.01,104400.0,11.5826,11.5826,11.5569,11.5634,104400.0
2005-02-03 15:00:00,18.01,18.01,17.98,18.0,109600.0,11.5634,11.5634,11.5441,11.5569,109600.0
2005-02-03 15:10:00,18.0,18.0,17.98,17.99,108000.0,11.5569,11.5569,11.5441,11.5505,108000.0
2005-02-03 15:20:00,17.99,18.02,17.99,18.02,80000.0,11.5505,11.5698,11.5505,11.5698,80000.0
2005-02-03 15:30:00,18.02,18.06,18.02,18.06,135200.0,11.5698,11.5955,11.5698,11.5955,135200.0
2005-02-03 15:40:00,18.06,18.1,18.06,18.09,207200.0,11.5955,11.6212,11.5955,11.6147,207200.0
2005-02-03 15:50:00,18.09,18.1,18.07,18.07,143600.0,11.6147,11.6212,11.6019,11.6019,143600.0
2005-02-04 09:30:00,18.08,18.18,18.01,18.18,105600.0,11.6083,11.6725,11.5634,11.6725,105600.0
2005-02-04 09:40:00,18.18,18.28,18.18,18.27,140000.0,11.6725,11.7367,11.6725,11.7303,140000.0
2005-02-04 09:50:00,18.27,18.41,18.27,18.33,160800.0,11.7303,11.8202,11.7303,11.7688,160800.0
2005-02-04 10:00:00,18.3,18.35,18.27,18.34,160000.0,11.7496,11.7817,11.7303,11.7752,160000.0
2005-02-04 10:10:00,18.33,18.37,18.32,18.34,214800.0,11.7688,11.7945,11.7624,11.7752,214800.0
2005-02-04 10:20:00,18.34,18.37,18.29,18.37,177200.0,11.7752,11.7945,11.7431,11.7945,177200.0
2005-02-04 10:30:00,18.38,18.41,18.35,18.39,134800.0,11.8009,11.8202,11.7817,11.8073,134800.0
2005-02-04 10:40:00,18.39,18.4,18.35,18.38,89600.0,11.8073,11.8138,11.7817,11.8009,89600.0
2005-02-04 10:50:00,18.39,18.4,18.35,18.38,53600.0,11.8073,11.8138,11.7817,11.8009,53600.0
2005-02-04 11:00:00,18.38,18.38,18.35,18.37,68000.0,11.8009,11.8009,11.7817,11.7945,68000.0
2005-02-04 11:10:00,18.35,18.35,18.33,18.33,52800.0,11.7817,11.7817,11.7688,11.7688,52800.0
2005-02-04 11:20:00,18.33,18.34,18.27,18.32,210000.0,11.7688,11.7752,11.7303,11.7624,210000.0
2005-02-04 11:30:00,18.33,18.39,18.33,18.39,73600.0,11.7688,11.8073,11.7688,11.8073,73600.0
2005-02-04 11:40:00,18.39,18.4,18.36,18.4,70800.0,11.8073,11.8138,11.7881,11.8138,70800.0
2005-02-04 11:50:00,18.4,18.41,18.37,18.39,47600.0,11.8138,11.8202,11.7945,11.8073,47600.0
2005-02-04 12:00:00,18.37,18.41,18.37,18.4,83600.0,11.7945,11.8202,11.7945,11.8138,83600.0
2005-02-04 12:10:00,18.4,18.43,18.4,18.42,43600.0,11.8138,11.833,11.8138,11.8266,43600.0
2005-02-04 12:20:00,18.43,18.44,18.41,18.43,35600.0,11.833,11.8395,11.8202,11.833,35600.0
2005-02-04 12:30:00,18.42,18.44,18.42,18.44,58800.0,11.8266,11.8395,11.8266,11.8395,58800.0
2005-02-04 12:40:00,18.44,18.46,18.43,18.46,37200.0,11.8395,11.8523,11.833,11.8523,37200.0
2005-02-04 12:50:00,18.46,18.47,18.45,18.46,42400.0,11.8523,11.8587,11.8459,11.8523,42400.0
2005-02-04 13:00:00,18.45,18.45,18.44,18.44,38400.0,11.8459,11.8459,11.8395,11.8395,38400.0
2005-02-04 13:10:00,18.44,18.45,18.4,18.42,36800.0,11.8395,11.8459,11.8138,11.8266,36800.0
2005-02-04 13:20:00,18.42,18.44,18.42,18.43,42400.0,11.8266,11.8395,11.8266,11.833,42400.0
2005-02-04 13:30:00,18.43,18.44,18.42,18.44,42800.0,11.833,11.8395,11.8266,11.8395,42800.0
2005-02-04 13:40:00,18.43,18.45,18.43,18.45,74800.0,11.833,11.8459,11.833,11.8459,74800.0
2005-02-04 13:50:00,18.45,18.45,18.41,18.44,71200.0,11.8459,11.8459,11.8202,11.8395,71200.0
2005-02-04 14:00:00,18.44,18.45,18.42,18.42,69600.0,11.8395,11.8459,11.8266,11.8266,69600.0
2005-02-04 14:10:00,18.42,18.43,18.36,18.36,62400.0,11.8266,11.833,11.7881,11.7881,62400.0
2005-02-04 14:20:00,18.36,18.41,18.36,18.4,49200.0,11.7881,11.8202,11.7881,11.8138,49200.0
2005-02-04 14:30:00,18.4,18.44,18.4,18.44,84000.0,11.8138,11.8395,11.8138,11.8395,84000.0
2005-02-04 14:40:00,18.44,18.46,18.42,18.42,68400.0,11.8395,11.8523,11.8266,11.8266,68400.0
2005-02-04 14:50:00,18.42,18.43,18.4,18.43,75600.0,11.8266,11.833,11.8138,11.833,75600.0
2005-02-04 15:00:00,18.42,18.43,18.41,18.42,66000.0,11.8266,11.833,11.8202,11.8266,66000.0
2005-02-04 15:10:00,18.43,18.43,18.39,18.4,65200.0,11.833,11.833,11.8073,11.8138,65200.0
2005-02-04 15:20:00,18.4,18.43,18.4,18.43,112800.0,11.8138,11.833,11.8138,11.833,112800.0
2005-02-04 15:30:00,18.42,18.45,18.42,18.44,115200.0,11.8266,11.8459,11.8266,11.8395,115200.0
2005-02-04 15:40:00,18.45,18.49,18.44,18.47,98800.0,11.8459,11.8716,11.8395,11.8587,98800.0
2005-02-04 15:50:00,18.47,18.5,18.44,18.46,189200.0,11.8587,11.878,11.8395,11.8523,189200.0
2005-02-07 09:30:00,18.51,18.54,18.5,18.51,84800.0,11.8844,11.9037,11.878,11.8844,84800.0
2005-02-07 09:40:00,18.48,18.58,18.48,18.58,46000.0,11.8651,11.9293,11.8651,11.9293,46000.0
2005-02-07 09:50:00,18.58,18.75,18.58,18.73,152400.0,11.9293,12.0385,11.9293,12.0256,152400.0
2005-02-07 10:00:00,18.73,18.79,18.73,18.78,66000.0,12.0256,12.0642,12.0256,12.0578,66000.0
2005-02-07 10:10:00,18.78,18.79,18.76,18.77,184400.0,12.0578,12.0642,12.0449,12.0513,184400.0
2005-02-07 10:20:00,18.79,18.8,18.78,18.79,60400.0,12.0642,12.0706,12.0578,12.0642,60400.0
2005-02-07 10:30:00,18.78,18.81,18.77,18.81,93200.0,12.0578,12.077,12.0513,12.077,93200.0
2005-02-07 10:40:00,18.81,18.82,18.78,18.79,54800.0,12.077,12.0834,12.0578,12.0642,54800.0
2005-02-07 10:50:00,18.79,18.82,18.78,18.78,87600.0,12.0642,12.0834,12.0578,12.0578,87600.0
2005-02-07 11:00:00,18.78,18.8,18.78,18.78,46400.0,12.0578,12.0706,12.0578,12.0578,46400.0
2005-02-07 11:10:00,18.78,18.81,18.77,18.8,73600.0,12.0578,12.077,12.0513,12.0706,73600.0
2005-02-07 11:20:00,18.8,18.81,18.78,18.81,51200.0,12.0706,12.077,12.0578,12.077,51200.0
2005-02-07 11:30:00,18.81,18.82,18.79,18.79,67600.0,12.077,12.0834,12.0642,12.0642,67600.0
2005-02-07 11:40:00,18.79,18.79,18.78,18.79,29600.0,12.0642,12.0642,12.0578,12.0642,29600.0
2005-02-07 11:50:00,18.79,18.79,18.77,18.78,30400.0,12.0642,12.0642,12.0513,12.0578,30400.0
2005-02-07 12:00:00,18.78,18.78,18.75,18.77,132800.0,12.0578,12.0578,12.0385,12.0513,132800.0
2005-02-07 12:10:00,18.77,18.8,18.77,18.79,63600.0,12.0513,12.0706,12.0513,12.0642,63600.0
2005-02-07 12:20:00,18.79,18.8,18.78,18.79,58800.0,12.0642,12.0706,12.0578,12.0642,58800.0
2005-02-07 12:30:00,18.79,18.82,18.79,18.82,112800.0,12.0642,12.0834,12.0642,12.0834,112800.0
2005-02-07 12:40:00,18.82,18.86,18.82,18.86,62400.0,12.0834,12.1091,12.0834,12.1091,62400.0
2005-02-07 12:50:00,18.86,18.91,18.85,18.91,80400.0,12.1091,12.1412,12.1027,12.1412,80400.0
2005-02-07 13:00:00,18.9,18.9,18.85,18.86,59200.0,12.1348,12.1348,12.1027,12.1091,59200.0
2005-02-07 13:10:00,18.86,18.86,18.82,18.84,40800.0,12.1091,12.1091,12.0834,12.0963,40800.0
2005-02-07 13:20:00,18.84,18.84,18.82,18.83,69600.0,12.0963,12.0963,12.0834,12.0899,69600.0
2005-02-07 13:30:00,18.83,18.85,18.83,18.84,57200.0,12.0899,12.1027,12.0899,12.0963,57200.0
2005-02-07 13:40:00,18.84,18.85,18.83,18.84,39600.0,12.0963,12.1027,12.0899,12.0963,39600.0
2005-02-07 13:50:00,18.83,18.83,18.79,18.81,44000.0,12.0899,12.0899,12.0642,12.077,44000.0
2005-02-07 14:00:00,18.8,18.81,18.79,18.8,41200.0,12.0706,12.077,12.0642,12.0706,41200.0
2005-02-07 14:10:00,18.8,18.81,18.79,18.81,26800.0,12.0706,12.077,12.0642,12.077,26800.0
2005-02-07 14:20:00,18.81,18.83,18.78,18.78,50000.0,12.077,12.0899,12.0578,12.0578,50000.0
2005-02-07 14:30:00,18.78,18.83,18.78,18.8,112000.0,12.0578,12.0899,12.0578,12.0706,112000.0
2005-02-07 14:40:00,18.8,18.81,18.8,18.8,34800.0,12.0706,12.077,12.0706,12.0706,34800.0
2005-02-07 14:50:00,18.8,18.81,18.73,18.74,82800.0,12.0706,12.077,12.0256,12.0321,82800.0
2005-02-07 15:00:00,18.74,18.75,18.72,18.73,52800.0,12.0321,12.0385,12.0192,12.0256,52800.0
2005-02-07 15:10:00,18.73,18.75,18.72,18.72,45200.0,12.0256,12.0385,12.0192,12.0192,45200.0
2005-02-07 15:20:00,18.72,18.73,18.69,18.72,105200.0,12.0192,12.0256,12.0,12.0192,105200.0
2005-02-07 15:30:00,18.72,18.72,18.66,18.67,120000.0,12.0192,12.0192,11.9807,11.9871,120000.0
2005-02-07 15:40:00,18.66,18.68,18.63,18.65,124400.0,11.9807,11.9935,11.9614,11.9743,124400.0
2005-02-07 15:50:00,18.65,18.71,18.65,18.7,112000.0,11.9743,12.0128,11.9743,12.0064,112000.0
2005-02-08 09:30:00,18.77,18.77,18.68,18.69,80400.0,12.0513,12.0513,11.9935,12.0,80400.0
2005-02-08 09:40:00,18.69,18.7,18.65,18.68,110000.0,12.0,12.0064,11.9743,11.9935,110000.0
2005-02-08 09:50:00,18.68,18.72,18.67,18.72,253600.0,11.9935,12.0192,11.9871,12.0192,253600.0
2005-02-08 10:00:00,18.72,18.76,18.71,18.76,138400.0,12.0192,12.0449,12.0128,12.0449,138400.0
2005-02-08 10:10:00,18.78,18.81,18.78,18.78,63600.0,12.0578,12.077,12.0578,12.0578,63600.0
2005-02-08 10:20:00,18.78,18.78,18.75,18.75,58800.0,12.0578,12.0578,12.0385,12.0385,58800.0
2005-02-08 10:30:00,18.75,18.78,18.74,18.78,82800.0,12.0385,12.0578,12.0321,12.0578,82800.0
2005-02-08 10:40:00,18.78,18.79,18.78,18.78,20000.0,12.0578,12.0642,12.0578,12.0578,20000.0
2005-02-08 10:50:00,18.77,18.78,18.76,18.76,149200.0,12.0513,12.0578,12.0449,12.0449,149200.0
2005-02-08 11:00:00,18.76,18.76,18.7,18.7,74800.0,12.0449,12.0449,12.0064,12.0064,74800.0
2005-02-08 11:10:00,18.7,18.73,18.69,18.69,201200.0,12.0064,12.0256,12.0,12.0,201200.0
2005-02-08 11:20:00,18.69,18.7,18.67,18.7,197600.0,12.0,12.0064,11.9871,12.0064,197600.0
2005-02-08 11:30:00,18.7,18.74,18.7,18.73,59600.0,12.0064,12.0321,12.0064,12.0256,59600.0
2005-02-08 11:40:00,18.73,18.73,18.68,18.68,79200.0,12.0256,12.0256,11.9935,11.9935,79200.0
2005-02-08 11:50:00,18.68,18.75,18.68,18.75,52800.0,11.9935,12.0385,11.9935,12.0385,52800.0
2005-02-08 12:00:00,18.74,18.76,18.74,18.76,104000.0,12.0321,12.0449,12.0321,12.0449,104000.0
2005-02-08 12:10:00,18.76,18.76,18.75,18.75,140000.0,12.0449,12.0449,12.0385,12.0385,140000.0
2005-02-08 12:20:00,18.75,18.75,18.73,18.74,39200.0,12.0385,12.0385,12.0256,12.0321,39200.0
2005-02-08 12:30:00,18.74,18.77,18.74,18.77,67200.0,12.0321,12.0513,12.0321,12.0513,67200.0
2005-02-08 12:40:00,18.77,18.77,18.76,18.77,46000.0,12.0513,12.0513,12.0449,12.0513,46000.0
2005-02-08 12:50:00,18.77,18.8,18.77,18.8,68800.0,12.0513,12.0706,12.0513,12.0706,68800.0
2005-02-08 13:00:00,18.87,18.87,18.81,18.82,138400.0,12.1155,12.1155,12.077,12.0834,138400.0
2005-02-08 13:10:00,18.82,18.84,18.82,18.84,68800.0,12.0834,12.0963,12.0834,12.0963,68800.0
2005-02-08 13:20:00,18.85,18.88,18.85,18.87,63200.0,12.1027,12.122,12.1027,12.1155,63200.0
2005-02-08 13:30:00,18.87,18.87,18.86,18.86,39200.0,12.1155,12.1155,12.1091,12.1091,39200.0
2005-02-08 13:40:00,18.86,18.86,18.83,18.84,58400.0,12.1091,12.1091,12.0899,12.0963,58400.0
2005-02-08 13:50:00,18.84,18.91,18.84,18.89,114000.0,12.0963,12.1412,12.0963,12.1284,114000.0
2005-02-08 14:00:00,18.89,18.89,18.86,18.86,62400.0,12.1284,12.1284,12.1091,12.1091,62400.0
2005-02-08 14:10:00,18.86,18.86,18.85,18.86,103600.0,12.1091,12.1091,12.1027,12.1091,103600.0
2005-02-08 14:20:00,18.86,18.89,18.86,18.88,52000.0,12.1091,12.1284,12.1091,12.122,52000.0
2005-02-08 14:30:00,18.88,18.88,18.81,18.82,76800.0,12.122,12.122,12.077,12.0834,76800.0
2005-02-08 14:40:00,18.82,18.84,18.81,18.84,41600.0,12.0834,12.0963,12.077,12.0963,41600.0
2005-02-08 14:50:00,18.83,18.84,18.82,18.82,69600.0,12.0899,12.0963,12.0834,12.0834,69600.0
2005-02-08 15:00:00,18.82,18.89,18.82,18.89,170800.0,12.0834,12.1284,12.0834,12.1284,170800.0
2005-02-08 15:10:00,18.89,18.91,18.83,18.83,122800.0,12.1284,12.1412,12.0899,12.0899,122800.0
2005-02-08 15:20:00,18.83,18.87,18.83,18.86,176400.0,12.0899,12.1155,12.0899,12.1091,176400.0
2005-02-08 15:30:00,18.86,18.89,18.86,18.89,86400.0,12.1091,12.1284,12.1091,12.1284,86400.0
2005-02-08 15:40:00,18.89,18.9,18.86,18.87,154400.0,12.1284,12.1348,12.1091,12.1155,154400.0
2005-02-08 15:50:00,18.88,18.93,18.86,18.92,246000.0,12.122,12.1541,12.1091,12.1476,246000.0
2005-02-09 09:30:00,18.9,18.9,18.82,18.84,50400.0,12.1348,12.1348,12.0834,12.0963,50400.0
2005-02-09 09:40:00,18.82,18.84,18.8,18.82,21600.0,12.0834,12.0963,12.0706,12.0834,21600.0
2005-02-09 09:50:00,18.84,18.84,18.78,18.8,46400.0,12.0963,12.0963,12.0578,12.0706,46400.0
2005-02-09 10:00:00,18.8,18.83,18.78,18.83,39600.0,12.0706,12.0899,12.0578,12.0899,39600.0
2005-02-09 10:10:00,18.81,18.81,18.63,18.63,54400.0,12.077,12.077,11.9614,11.9614,54400.0
2005-02-09 10:20:00,18.63,18.63,18.56,18.58,67200.0,11.9614,11.9614,11.9165,11.9293,67200.0
2005-02-09 10:30:00,18.57,18.58,18.53,18.58,128000.0,11.9229,11.9293,11.8972,11.9293,128000.0
2005-02-09 10:40:00,18.58,18.6,18.55,18.59,138800.0,11.9293,11.9422,11.9101,11.9358,138800.0
2005-02-09 10:50:00,18.59,18.66,18.59,18.65,47600.0,11.9358,11.9807,11.9358,11.9743,47600.0
2005-02-09 11:00:00,18.65,18.65,18.61,18.61,26400.0,11.9743,11.9743,11.9486,11.9486,26400.0
2005-02-09 11:10:00,18.61,18.66,18.6,18.66,46800.0,11.9486,11.9807,11.9422,11.9807,46800.0
2005-02-09 11:20:00,18.67,18.74,18.67,18.73,74400.0,11.9871,12.0321,11.9871,12.0256,74400.0
2005-02-09 11:30:00,18.73,18.79,18.73,18.78,24400.0,12.0256,12.0642,12.0256,12.0578,24400.0
2005-02-09 11:40:00,18.78,18.78,18.72,18.72,27600.0,12.0578,12.0578,12.0192,12.0192,27600.0
2005-02-09 11:50:00,18.71,18.73,18.71,18.73,310400.0,12.0128,12.0256,12.0128,12.0256,310400.0
2005-02-09 12:00:00,18.73,18.73,18.68,18.68,226800.0,12.0256,12.0256,11.9935,11.9935,226800.0
2005-02-09 12:10:00,18.68,18.68,18.66,18.66,20800.0,11.9935,11.9935,11.9807,11.9807,20800.0
2005-02-09 12:20:00,18.66,18.68,18.66,18.68,20800.0,11.9807,11.9935,11.9807,11.9935,20800.0
2005-02-09 12:30:00,18.68,18.68,18.67,18.68,19600.0,11.9935,11.9935,11.9871,11.9935,19600.0
2005-02-09 12:40:00,18.68,18.76,18.68,18.75,156400.0,11.9935,12.0449,11.9935,12.0385,156400.0
2005-02-09 12:50:00,18.73,18.74,18.71,18.71,89200.0,12.0256,12.0321,12.0128,12.0128,89200.0
2005-02-09 13:00:00,18.72,18.78,18.72,18.75,44000.0,12.0192,12.0578,12.0192,12.0385,44000.0
2005-02-09 13:10:00,18.75,18.77,18.75,18.75,14400.0,12.0385,12.0513,12.0385,12.0385,14400.0
2005-02-09 13:20:00,18.75,18.75,18.73,18.74,39600.0,12.0385,12.0385,12.0256,12.0321,39600.0
2005-02-09 13:30:00,18.74,18.77,18.73,18.73,20800.0,12.0321,12.0513,12.0256,12.0256,20800.0
2005-02-09 13:40:00,18.74,18.74,18.73,18.74,36800.0,12.0321,12.0321,12.0256,12.0321,36800.0
2005-02-09 13:50:00,18.74,18.75,18.7,18.7,14400.0,12.0321,12.0385,12.0064,12.0064,14400.0
2005-02-09 14:00:00,18.7,18.71,18.65,18.65,76400.0,12.0064,12.0128,11.9743,11.9743,76400.0
2005-02-09 14:10:00,18.65,18.67,18.57,18.6,145200.0,11.9743,11.9871,11.9229,11.9422,145200.0
2005-02-09 14:20:00,18.6,18.61,18.57,18.57,42000.0,11.9422,11.9486,11.9229,11.9229,42000.0
2005-02-09 14:30:00,18.57,18.58,18.53,18.53,210000.0,11.9229,11.9293,11.8972,11.8972,210000.0
2005-02-09 14:40:00,18.54,18.56,18.47,18.55,387600.0,11.9037,11.9165,11.8587,11.9101,387600.0
2005-02-09 14:50:00,18.55,18.55,18.51,18.52,73600.0,11.9101,11.9101,11.8844,11.8908,73600.0
2005-02-09 15:00:00,18.52,18.55,18.49,18.53,128400.0,11.8908,11.9101,11.8716,11.8972,128400.0
2005-02-09 15:10:00,18.53,18.53,18.5,18.51,54400.0,11.8972,11.8972,11.878,11.8844,54400.0
2005-02-09 15:20:00,18.51,18.54,18.51,18.53,38000.0,11.8844,11.9037,11.8844,11.8972,38000.0
2005-02-09 15:30:00,18.53,18.54,18.5,18.51,47200.0,11.8972,11.9037,11.878,11.8844,47200.0
2005-02-09 15:40:00,18.5,18.5,18.44,18.46,186800.0,11.878,11.878,11.8395,11.8523,186800.0
2005-02-09 15:50:00,18.46,18.48,18.43,18.43,226000.0,11.8523,11.8651,11.833,11.833,226000.0
2005-02-10 09:30:00,18.47,18.49,18.43,18.43,106400.0,11.8587,11.8716,11.833,11.833,106400.0
2005-02-10 09:40:00,18.44,18.44,18.38,18.4,114400.0,11.8395,11.8395,11.8009,11.8138,114400.0
2005-02-10 09:50:00,18.4,18.45,18.31,18.36,118800.0,11.8138,11.8459,11.756,11.7881,118800.0
2005-02-10 10:00:00,18.37,18.39,18.27,18.27,150400.0,11.7945,11.8073,11.7303,11.7303,150400.0
2005-02-10 10:10:00,18.26,18.29,18.23,18.27,182800.0,11.7239,11.7431,11.7046,11.7303,182800.0
2005-02-10 10:20:00,18.27,18.34,18.25,18.26,150000.0,11.7303,11.7752,11.7175,11.7239,150000.0
2005-02-10 10:30:00,18.26,18.31,18.25,18.31,56400.0,11.7239,11.756,11.7175,11.756,56400.0
2005-02-10 10:40:00,18.3,18.3,18.25,18.25,101600.0,11.7496,11.7496,11.7175,11.7175,101600.0
2005-02-10 10:50:00,18.24,18.25,18.19,18.25,78800.0,11.711,11.7175,11.6789,11.7175,78800.0
2005-02-10 11:00:00,18.24,18.24,18.18,18.2,121600.0,11.711,11.711,11.6725,11.6854,121600.0
2005-02-10 11:10:00,18.2,18.22,18.19,18.21,54800.0,11.6854,11.6982,11.6789,11.6918,54800.0
2005-02-10 11:20:00,18.21,18.23,18.18,18.23,57600.0,11.6918,11.7046,11.6725,11.7046,57600.0
2005-02-10 11:30:00,18.23,18.27,18.23,18.26,90000.0,11.7046,11.7303,11.7046,11.7239,90000.0
2005-02-10 11:40:00,18.27,18.3,18.22,18.23,111600.0,11.7303,11.7496,11.6982,11.7046,111600.0
2005-02-10 11:50:00,18.23,18.25,18.23,18.25,56400.0,11.7046,11.7175,11.7046,11.7175,56400.0
2005-02-10 12:00:00,18.25,18.26,18.22,18.22,76000.0,11.7175,11.7239,11.6982,11.6982,76000.0
2005-02-10 12:10:00,18.21,18.25,18.21,18.25,34400.0,11.6918,11.7175,11.6918,11.7175,34400.0
2005-02-10 12:20:00,18.25,18.31,18.25,18.31,50800.0,11.7175,11.756,11.7175,11.756,50800.0
2005-02-10 12:30:00,18.31,18.32,18.3,18.31,32400.0,11.756,11.7624,11.7496,11.756,32400.0
2005-02-10 12:40:00,18.3,18.33,18.3,18.32,25200.0,11.7496,11.7688,11.7496,11.7624,25200.0
2005-02-10 12:50:00,18.32,18.35,18.32,18.35,30800.0,11.7624,11.7817,11.7624,11.7817,30800.0
2005-02-10 13:00:00,18.35,18.38,18.35,18.35,61600.0,11.7817,11.8009,11.7817,11.7817,61600.0
2005-02-10 13:10:00,18.34,18.35,18.34,18.35,21600.0,11.7752,11.7817,11.7752,11.7817,21600.0
2005-02-10 13:20:00,18.35,18.42,18.35,18.42,38000.0,11.7817,11.8266,11.7817,11.8266,38000.0
2005-02-10 13:30:00,18.42,18.45,18.42,18.45,45200.0,11.8266,11.8459,11.8266,11.8459,45200.0
2005-02-10 13:40:00,18.45,18.45,18.42,18.43,33200.0,11.8459,11.8459,11.8266,11.833,33200.0
2005-02-10 13:50:00,18.43,18.47,18.43,18.47,26800.0,11.833,11.8587,11.833,11.8587,26800.0
2005-02-10 14:00:00,18.46,18.48,18.46,18.48,49600.0,11.8523,11.8651,11.8523,11.8651,49600.0
2005-02-10 14:10:00,18.48,18.49,18.48,18.49,38400.0,11.8651,11.8716,11.8651,11.8716,38400.0
2005-02-10 14:20:00,18.49,18.5,18.49,18.5,31600.0,11.8716,11.878,11.8716,11.878,31600.0
2005-02-10 14:30:00,18.49,18.49,18.49,18.49,70800.0,11.8716,11.8716,11.8716,11.8716,70800.0
2005-02-10 14:40:00,18.49,18.49,18.46,18.48,38800.0,11.8716,11.8716,11.8523,11.8651,38800.0
2005-02-10 14:50:00,18.47,18.5,18.47,18.47,31200.0,11.8587,11.878,11.8587,11.8587,31200.0
2005-02-10 15:00:00,18.47,18.49,18.46,18.49,30000.0,11.8587,11.8716,11.8523,11.8716,30000.0
2005-02-10 15:10:00,18.49,18.5,18.49,18.5,14000.0,11.8716,11.878,11.8716,11.878,14000.0
2005-02-10 15:20:00,18.5,18.53,18.5,18.53,42000.0,11.878,11.8972,11.878,11.8972,42000.0
2005-02-10 15:30:00,18.53,18.53,18.49,18.49,56400.0,11.8972,11.8972,11.8716,11.8716,56400.0
2005-02-10 15:40:00,18.49,18.49,18.49,18.49,54800.0,11.8716,11.8716,11.8716,11.8716,54800.0
2005-02-10 15:50:00,18.49,18.5,18.49,18.5,41200.0,11.8716,11.878,11.8716,11.878,41200.0
2005-02-11 09:30:00,18.5,18.64,18.5,18.57,57600.0,11.878,11.9679,11.878,11.9229,57600.0
2005-02-11 09:40:00,18.56,18.56,18.5,18.5,56400.0,11.9165,11.9165,11.878,11.878,56400.0
2005-02-11 09:50:00,18.5,18.55,18.47,18.49,49600.0,11.878,11.9101,11.8587,11.8716,49600.0
2005-02-11 10:00:00,18.47,18.47,18.41,18.42,45200.0,11.8587,11.8587,11.8202,11.8266,45200.0
2005-02-11 10:10:00,18.4,18.43,18.35,18.43,52000.0,11.8138,11.833,11.7817,11.833,52000.0
2005-02-11 10:20:00,18.43,18.47,18.41,18.47,62400.0,11.833,11.8587,11.8202,11.8587,62400.0
2005-02-11 10:30:00,18.49,18.53,18.45,18.53,44400.0,11.8716,11.8972,11.8459,11.8972,44400.0
2005-02-11 10:40:00,18.5,18.53,18.49,18.52,41600.0,11.878,11.8972,11.8716,11.8908,41600.0
2005-02-11 10:50:00,18.52,18.54,18.51,18.54,24400.0,11.8908,11.9037,11.8844,11.9037,24400.0
2005-02-11 11:00:00,18.56,18.64,18.56,18.64,53600.0,11.9165,11.9679,11.9165,11.9679,53600.0
2005-02-11 11:10:00,18.64,18.71,18.64,18.66,30400.0,11.9679,12.0128,11.9679,11.9807,30400.0
2005-02-11 11:20:00,18.67,18.71,18.65,18.71,51600.0,11.9871,12.0128,11.9743,12.0128,51600.0
2005-02-11 11:30:00,18.71,18.73,18.68,18.7,39600.0,12.0128,12.0256,11.9935,12.0064,39600.0
2005-02-11 11:40:00,18.7,18.71,18.69,18.7,16400.0,12.0064,12.0128,12.0,12.0064,16400.0
2005-02-11 11:50:00,18.7,18.7,18.65,18.66,56000.0,12.0064,12.0064,11.9743,11.9807,56000.0
2005-02-11 12:00:00,18.66,18.68,18.66,18.66,48400.0,11.9807,11.9935,11.9807,11.9807,48400.0
2005-02-11 12:10:00,18.64,18.67,18.64,18.67,99200.0,11.9679,11.9871,11.9679,11.9871,99200.0
2005-02-11 12:20:00,18.66,18.67,18.64,18.65,57600.0,11.9807,11.9871,11.9679,11.9743,57600.0
2005-02-11 12:30:00,18.65,18.65,18.59,18.61,140800.0,11.9743,11.9743,11.9358,11.9486,140800.0
2005-02-11 12:40:00,18.61,18.64,18.61,18.62,18800.0,11.9486,11.9679,11.9486,11.955,18800.0
2005-02-11 12:50:00,18.63,18.63,18.58,18.63,24800.0,11.9614,11.9614,11.9293,11.9614,24800.0
2005-02-11 13:00:00,18.63,18.65,18.62,18.64,32400.0,11.9614,11.9743,11.955,11.9679,32400.0
2005-02-11 13:10:00,18.64,18.66,18.63,18.63,31200.0,11.9679,11.9807,11.9614,11.9614,31200.0
2005-02-11 13:20:00,18.63,18.67,18.63,18.67,21200.0,11.9614,11.9871,11.9614,11.9871,21200.0
2005-02-11 13:30:00,18.66,18.68,18.66,18.68,16000.0,11.9807,11.9935,11.9807,11.9935,16000.0
2005-02-11 13:40:00,18.68,18.68,18.66,18.67,34000.0,11.9935,11.9935,11.9807,11.9871,34000.0
2005-02-11 13:50:00,18.68,18.72,18.67,18.72,34400.0,11.9935,12.0192,11.9871,12.0192,34400.0
2005-02-11 14:00:00,18.71,18.71,18.69,18.69,7600.0,12.0128,12.0128,12.0,12.0,7600.0
2005-02-11 14:10:00,18.69,18.72,18.68,18.72,22800.0,12.0,12.0192,11.9935,12.0192,22800.0
2005-02-11 14:20:00,18.72,18.72,18.66,18.66,30400.0,12.0192,12.0192,11.9807,11.9807,30400.0
2005-02-11 14:30:00,18.66,18.68,18.65,18.68,43600.0,11.9807,11.9935,11.9743,11.9935,43600.0
2005-02-11 14:40:00,18.68,18.68,18.63,18.63,162000.0,11.9935,11.9935,11.9614,11.9614,162000.0
2005-02-11 14:50:00,18.64,18.66,18.63,18.65,62000.0,11.9679,11.9807,11.9614,11.9743,62000.0
2005-02-11 15:00:00,18.65,18.67,18.64,18.66,28400.0,11.9743,11.9871,11.9679,11.9807,28400.0
2005-02-11 15:10:00,18.67,18.68,18.65,18.68,31600.0,11.9871,11.9935,11.9743,11.9935,31600.0
2005-02-11 15:20:00,18.67,18.69,18.67,18.68,20400.0,11.9871,12.0,11.9871,11.9935,20400.0
2005-02-11 15:30:00,18.68,18.68,18.65,18.65,59600.0,11.9935,11.9935,11.9743,11.9743,59600.0
2005-02-11 15:40:00,18.65,18.65,18.64,18.64,62000.0,11.9743,11.9743,11.9679,11.9679,62000.0
2005-02-11 15:50:00,18.64,18.65,18.61,18.63,96800.0,11.9679,11.9743,11.9486,11.9614,96800.0
2005-02-14 09:30:00,18.68,18.75,18.67,18.68,85200.0,11.9935,12.0385,11.9871,11.9935,85200.0
2005-02-14 09:40:00,18.68,18.75,18.67,18.73,41200.0,11.9935,12.0385,11.9871,12.0256,41200.0
2005-02-14 09:50:00,18.74,18.75,18.69,18.69,89600.0,12.0321,12.0385,12.0,12.0,89600.0
2005-02-14 10:00:00,18.69,18.71,18.67,18.71,64400.0,12.0,12.0128,11.9871,12.0128,64400.0
2005-02-14 10:10:00,18.71,18.73,18.71,18.72,58000.0,12.0128,12.0256,12.0128,12.0192,58000.0
2005-02-14 10:20:00,18.72,18.73,18.7,18.71,42400.0,12.0192,12.0256,12.0064,12.0128,42400.0
2005-02-14 10:30:00,18.71,18.73,18.69,18.73,42000.0,12.0128,12.0256,12.0,12.0256,42000.0
2005-02-14 10:40:00,18.73,18.78,18.73,18.77,96000.0,12.0256,12.0578,12.0256,12.0513,96000.0
2005-02-14 10:50:00,18.77,18.77,18.72,18.73,58800.0,12.0513,12.0513,12.0192,12.0256,58800.0
2005-02-14 11:00:00,18.73,18.74,18.68,18.7,27200.0,12.0256,12.0321,11.9935,12.0064,27200.0
2005-02-14 11:10:00,18.69,18.76,18.69,18.75,45600.0,12.0,12.0449,12.0,12.0385,45600.0
2005-02-14 11:20:00,18.75,18.79,18.74,18.75,40000.0,12.0385,12.0642,12.0321,12.0385,40000.0
2005-02-14 11:30:00,18.76,18.77,18.76,18.76,12800.0,12.0449,12.0513,12.0449,12.0449,12800.0
2005-02-14 11:40:00,18.75,18.78,18.75,18.77,39600.0,12.0385,12.0578,12.0385,12.0513,39600.0
2005-02-14 11:50:00,18.75,18.77,18.74,18.75,22800.0,12.0385,12.0513,12.0321,12.0385,22800.0
2005-02-14 12:00:00,18.75,18.75,18.72,18.73,23200.0,12.0385,12.0385,12.0192,12.0256,23200.0
2005-02-14 12:10:00,18.74,18.76,18.74,18.76,16400.0,12.0321,12.0449,12.0321,12.0449,16400.0
2005-02-14 12:20:00,18.75,18.76,18.73,18.74,26800.0,12.0385,12.0449,12.0256,12.0321,26800.0
2005-02-14 12:30:00,18.74,18.75,18.74,18.75,9200.0,12.0321,12.0385,12.0321,12.0385,9200.0
2005-02-14 12:40:00,18.75,18.75,18.73,18.74,23200.0,12.0385,12.0385,12.0256,12.0321,23200.0
2005-02-14 12:50:00,18.74,18.75,18.74,18.75,6800.0,12.0321,12.0385,12.0321,12.0385,6800.0
2005-02-14 13:00:00,18.75,18.77,18.75,18.76,23600.0,12.0385,12.0513,12.0385,12.0449,23600.0
2005-02-14 13:10:00,18.76,18.77,18.75,18.76,20000.0,12.0449,12.0513,12.0385,12.0449,20000.0
2005-02-14 13:20:00,18.75,18.76,18.74,18.75,27600.0,12.0385,12.0449,12.0321,12.0385,27600.0
2005-02-14 13:30:00,18.75,18.77,18.75,18.76,44800.0,12.0385,12.0513,12.0385,12.0449,44800.0
2005-02-14 13:40:00,18.77,18.77,18.76,18.77,17600.0,12.0513,12.0513,12.0449,12.0513,17600.0
2005-02-14 13:50:00,18.77,18.77,18.73,18.73,21600.0,12.0513,12.0513,12.0256,12.0256,21600.0
2005-02-14 14:00:00,18.74,18.74,18.68,18.68,25200.0,12.0321,12.0321,11.9935,11.9935,25200.0
2005-02-14 14:10:00,18.68,18.7,18.67,18.68,24800.0,11.9935,12.0064,11.9871,11.9935,24800.0
2005-02-14 14:20:00,18.68,18.68,18.67,18.68,43600.0,11.9935,11.9935,11.9871,11.9935,43600.0
2005-02-14 14:30:00,18.68,18.72,18.68,18.71,36800.0,11.9935,12.0192,11.9935,12.0128,36800.0
2005-02-14 14:40:00,18.71,18.73,18.68,18.71,46000.0,12.0128,12.0256,11.9935,12.0128,46000.0
2005-02-14 14:50:00,18.71,18.73,18.7,18.73,86800.0,12.0128,12.0256,12.0064,12.0256,86800.0
2005-02-14 15:00:00,18.73,18.73,18.69,18.7,183200.0,12.0256,12.0256,12.0,12.0064,183200.0
2005-02-14 15:10:00,18.7,18.72,18.69,18.71,126000.0,12.0064,12.0192,12.0,12.0128,126000.0
2005-02-14 15:20:00,18.71,18.71,18.7,18.7,78800.0,12.0128,12.0128,12.0064,12.0064,78800.0
2005-02-14 15:30:00,18.7,18.7,18.68,18.68,75200.0,12.0064,12.0064,11.9935,11.9935,75200.0
2005-02-14 15:40:00,18.68,18.68,18.67,18.67,120000.0,11.9935,11.9935,11.9871,11.9871,120000.0
2005-02-14 15:50:00,18.68,18.68,18.65,18.66,175600.0,11.9935,11.9935,11.9743,11.9807,175600.0
2005-02-15 09:30:00,18.65,18.65,18.48,18.48,267600.0,11.9743,11.9743,11.8651,11.8651,267600.0
2005-02-15 09:40:00,18.46,18.52,18.44,18.46,140400.0,11.8523,11.8908,11.8395,11.8523,140400.0
2005-02-15 09:50:00,18.46,18.48,18.42,18.45,143200.0,11.8523,11.8651,11.8266,11.8459,143200.0
2005-02-15 10:00:00,18.44,18.5,18.42,18.49,104000.0,11.8395,11.878,11.8266,11.8716,104000.0
2005-02-15 10:10:00,18.49,18.51,18.49,18.51,105200.0,11.8716,11.8844,11.8716,11.8844,105200.0
2005-02-15 10:20:00,18.5,18.52,18.48,18.48,94400.0,11.878,11.8908,11.8651,11.8651,94400.0
2005-02-15 10:30:00,18.48,18.5,18.48,18.48,144400.0,11.8651,11.878,11.8651,11.8651,144400.0
2005-02-15 10:40:00,18.49,18.49,18.43,18.44,142000.0,11.8716,11.8716,11.833,11.8395,142000.0
2005-02-15 10:50:00,18.45,18.5,18.45,18.5,56800.0,11.8459,11.878,11.8459,11.878,56800.0
2005-02-15 11:00:00,18.5,18.52,18.49,18.52,145200.0,11.878,11.8908,11.8716,11.8908,145200.0
2005-02-15 11:10:00,18.52,18.52,18.5,18.5,40000.0,11.8908,11.8908,11.878,11.878,40000.0
2005-02-15 11:20:00,18.5,18.53,18.5,18.51,59600.0,11.878,11.8972,11.878,11.8844,59600.0
2005-02-15 11:30:00,18.51,18.51,18.48,18.49,43200.0,11.8844,11.8844,11.8651,11.8716,43200.0
2005-02-15 11:40:00,18.49,18.5,18.48,18.5,32000.0,11.8716,11.878,11.8651,11.878,32000.0
2005-02-15 11:50:00,18.5,18.51,18.47,18.47,36000.0,11.878,11.8844,11.8587,11.8587,36000.0
2005-02-15 12:00:00,18.46,18.47,18.44,18.46,36800.0,11.8523,11.8587,11.8395,11.8523,36800.0
2005-02-15 12:10:00,18.46,18.47,18.44,18.47,34400.0,11.8523,11.8587,11.8395,11.8587,34400.0
2005-02-15 12:20:00,18.47,18.47,18.44,18.46,31200.0,11.8587,11.8587,11.8395,11.8523,31200.0
2005-02-15 12:30:00,18.46,18.47,18.43,18.43,47200.0,11.8523,11.8587,11.833,11.833,47200.0
2005-02-15 12:40:00,18.43,18.45,18.43,18.45,41200.0,11.833,11.8459,11.833,11.8459,41200.0
2005-02-15 12:50:00,18.45,18.48,18.45,18.45,23600.0,11.8459,11.8651,11.8459,11.8459,23600.0
2005-02-15 13:00:00,18.44,18.48,18.44,18.48,49600.0,11.8395,11.8651,11.8395,11.8651,49600.0
2005-02-15 13:10:00,18.48,18.49,18.45,18.46,28400.0,11.8651,11.8716,11.8459,11.8523,28400.0
2005-02-15 13:20:00,18.45,18.45,18.42,18.43,36400.0,11.8459,11.8459,11.8266,11.833,36400.0
2005-02-15 13:30:00,18.43,18.44,18.42,18.44,78400.0,11.833,11.8395,11.8266,11.8395,78400.0
2005-02-15 13:40:00,18.44,18.44,18.43,18.44,24800.0,11.8395,11.8395,11.833,11.8395,24800.0
2005-02-15 13:50:00,18.44,18.44,18.42,18.42,30000.0,11.8395,11.8395,11.8266,11.8266,30000.0
2005-02-15 14:00:00,18.42,18.42,18.35,18.35,53600.0,11.8266,11.8266,11.7817,11.7817,53600.0
2005-02-15 14:10:00,18.35,18.38,18.35,18.36,71200.0,11.7817,11.8009,11.7817,11.7881,71200.0
2005-02-15 14:20:00,18.36,18.39,18.36,18.38,70000.0,11.7881,11.8073,11.7881,11.8009,70000.0
2005-02-15 14:30:00,18.38,18.39,18.36,18.37,68800.0,11.8009,11.8073,11.7881,11.7945,68800.0
2005-02-15 14:40:00,18.37,18.38,18.37,18.38,80800.0,11.7945,11.8009,11.7945,11.8009,80800.0
2005-02-15 14:50:00,18.38,18.39,18.35,18.36,100000.0,11.8009,11.8073,11.7817,11.7881,100000.0
2005-02-15 15:00:00,18.36,18.36,18.34,18.35,90000.0,11.7881,11.7881,11.7752,11.7817,90000.0
2005-02-15 15:10:00,18.35,18.38,18.35,18.36,126000.0,11.7817,11.8009,11.7817,11.7881,126000.0
2005-02-15 15:20:00,18.36,18.36,18.33,18.34,244400.0,11.7881,11.7881,11.7688,11.7752,244400.0
2005-02-15 15:30:00,18.35,18.39,18.35,18.36,161200.0,11.7817,11.8073,11.7817,11.7881,161200.0
2005-02-15 15:40:00,18.36,18.36,18.33,18.36,167600.0,11.7881,11.7881,11.7688,11.7881,167600.0
2005-02-15 15:50:00,18.35,18.4,18.35,18.4,259600.0,11.7817,11.8138,11.7817,11.8138,259600.0
2005-02-16 09:30:00,18.44,18.47,18.41,18.45,75600.0,11.8395,11.8587,11.8202,11.8459,75600.0
2005-02-16 09:40:00,18.47,18.49,18.39,18.46,78000.0,11.8587,11.8716,11.8073,11.8523,78000.0
2005-02-16 09:50:00,18.45,18.5,18.45,18.47,46400.0,11.8459,11.878,11.8459,11.8587,46400.0
2005-02-16 10:00:00,18.48,18.5,18.45,18.45,42800.0,11.8651,11.878,11.8459,11.8459,42800.0
2005-02-16 10:10:00,18.47,18.51,18.46,18.51,159600.0,11.8587,11.8844,11.8523,11.8844,159600.0
2005-02-16 10:20:00,18.52,18.54,18.5,18.52,65600.0,11.8908,11.9037,11.878,11.8908,65600.0
2005-02-16 10:30:00,18.52,18.54,18.51,18.51,39200.0,11.8908,11.9037,11.8844,11.8844,39200.0
2005-02-16 10:40:00,18.51,18.52,18.5,18.5,51200.0,11.8844,11.8908,11.878,11.878,51200.0
2005-02-16 10:50:00,18.5,18.5,18.46,18.5,41600.0,11.878,11.878,11.8523,11.878,41600.0
2005-02-16 11:00:00,18.49,18.5,18.45,18.5,59200.0,11.8716,11.878,11.8459,11.878,59200.0
2005-02-16 11:10:00,18.5,18.5,18.49,18.5,76800.0,11.878,11.878,11.8716,11.878,76800.0
2005-02-16 11:20:00,18.5,18.5,18.49,18.49,36800.0,11.878,11.878,11.8716,11.8716,36800.0
2005-02-16 11:30:00,18.49,18.5,18.49,18.5,68000.0,11.8716,11.878,11.8716,11.878,68000.0
2005-02-16 11:40:00,18.5,18.51,18.5,18.5,151600.0,11.878,11.8844,11.878,11.878,151600.0
2005-02-16 11:50:00,18.5,18.5,18.49,18.5,37600.0,11.878,11.878,11.8716,11.878,37600.0
2005-02-16 12:00:00,18.5,18.5,18.49,18.5,56800.0,11.878,11.878,11.8716,11.878,56800.0
2005-02-16 12:10:00,18.5,18.53,18.5,18.52,34800.0,11.878,11.8972,11.878,11.8908,34800.0
2005-02-16 12:20:00,18.52,18.58,18.52,18.56,65200.0,11.8908,11.9293,11.8908,11.9165,65200.0
2005-02-16 12:30:00,18.56,18.57,18.56,18.57,53200.0,11.9165,11.9229,11.9165,11.9229,53200.0
2005-02-16 12:40:00,18.56,18.57,18.53,18.55,41600.0,11.9165,11.9229,11.8972,11.9101,41600.0
2005-02-16 12:50:00,18.55,18.55,18.53,18.54,13600.0,11.9101,11.9101,11.8972,11.9037,13600.0
2005-02-16 13:00:00,18.54,18.56,18.52,18.56,24400.0,11.9037,11.9165,11.8908,11.9165,24400.0
2005-02-16 13:10:00,18.56,18.56,18.55,18.55,30400.0,11.9165,11.9165,11.9101,11.9101,30400.0
2005-02-16 13:20:00,18.56,18.56,18.51,18.51,47200.0,11.9165,11.9165,11.8844,11.8844,47200.0
2005-02-16 13:30:00,18.5,18.52,18.5,18.52,22000.0,11.878,11.8908,11.878,11.8908,22000.0
2005-02-16 13:40:00,18.51,18.56,18.51,18.56,60400.0,11.8844,11.9165,11.8844,11.9165,60400.0
2005-02-16 13:50:00,18.56,18.6,18.56,18.59,52400.0,11.9165,11.9422,11.9165,11.9358,52400.0
2005-02-16 14:00:00,18.6,18.64,18.59,18.63,36000.0,11.9422,11.9679,11.9358,11.9614,36000.0
2005-02-16 14:10:00,18.64,18.64,18.55,18.56,66800.0,11.9679,11.9679,11.9101,11.9165,66800.0
2005-02-16 14:20:00,18.58,18.58,18.57,18.58,28400.0,11.9293,11.9293,11.9229,11.9293,28400.0
2005-02-16 14:30:00,18.59,18.6,18.53,18.53,226000.0,11.9358,11.9422,11.8972,11.8972,226000.0
2005-02-16 14:40:00,18.53,18.53,18.52,18.53,127600.0,11.8972,11.8972,11.8908,11.8972,127600.0
2005-02-16 14:50:00,18.53,18.56,18.53,18.56,165200.0,11.8972,11.9165,11.8972,11.9165,165200.0
2005-02-16 15:00:00,18.56,18.64,18.56,18.63,165600.0,11.9165,11.9679,11.9165,11.9614,165600.0
2005-02-16 15:10:00,18.64,18.64,18.6,18.62,69600.0,11.9679,11.9679,11.9422,11.955,69600.0
2005-02-16 15:20:00,18.62,18.62,18.59,18.61,45600.0,11.955,11.955,11.9358,11.9486,45600.0
2005-02-16 15:30:00,18.61,18.62,18.61,18.61,55200.0,11.9486,11.955,11.9486,11.9486,55200.0
2005-02-16 15:40:00,18.61,18.61,18.57,18.57,44000.0,11.9486,11.9486,11.9229,11.9229,44000.0
2005-02-16 15:50:00,18.57,18.6,18.57,18.6,56000.0,11.9229,11.9422,11.9229,11.9422,56000.0
2005-02-17 09:30:00,18.52,18.6,18.52,18.59,99600.0,11.9398,11.9914,11.9398,11.9849,99600.0
2005-02-17 09:40:00,18.59,18.6,18.58,18.59,52400.0,11.9849,11.9914,11.9785,11.9849,52400.0
2005-02-17 09:50:00,18.6,18.6,18.53,18.54,103200.0,11.9914,11.9914,11.9463,11.9527,103200.0
2005-02-17 10:00:00,18.55,18.65,18.55,18.6,148400.0,11.9592,12.0236,11.9592,11.9914,148400.0
2005-02-17 10:10:00,18.59,18.59,18.52,18.54,96800.0,11.9849,11.9849,11.9398,11.9527,96800.0
2005-02-17 10:20:00,18.54,18.54,18.44,18.45,285200.0,11.9527,11.9527,11.8882,11.8947,285200.0
2005-02-17 10:30:00,18.45,18.45,18.41,18.42,173600.0,11.8947,11.8947,11.8689,11.8753,173600.0
2005-02-17 10:40:00,18.42,18.43,18.38,18.41,81600.0,11.8753,11.8818,11.8496,11.8689,81600.0
2005-02-17 10:50:00,18.4,18.42,18.4,18.41,33200.0,11.8624,11.8753,11.8624,11.8689,33200.0
2005-02-17 11:00:00,18.41,18.41,18.39,18.4,74800.0,11.8689,11.8689,11.856,11.8624,74800.0
2005-02-17 11:10:00,18.4,18.4,18.33,18.33,104800.0,11.8624,11.8624,11.8173,11.8173,104800.0
2005-02-17 11:20:00,18.33,18.39,18.33,18.39,56000.0,11.8173,11.856,11.8173,11.856,56000.0
2005-02-17 11:30:00,18.39,18.39,18.37,18.38,101600.0,11.856,11.856,11.8431,11.8496,101600.0
2005-02-17 11:40:00,18.38,18.38,18.36,18.37,43200.0,11.8496,11.8496,11.8367,11.8431,43200.0
2005-02-17 11:50:00,18.37,18.37,18.35,18.35,51200.0,11.8431,11.8431,11.8302,11.8302,51200.0
2005-02-17 12:00:00,18.35,18.37,18.34,18.34,114400.0,11.8302,11.8431,11.8238,11.8238,114400.0
2005-02-17 12:10:00,18.34,18.36,18.32,18.35,144000.0,11.8238,11.8367,11.8109,11.8302,144000.0
2005-02-17 12:20:00,18.36,18.37,18.34,18.35,53200.0,11.8367,11.8431,11.8238,11.8302,53200.0
2005-02-17 12:30:00,18.35,18.35,18.34,18.35,64400.0,11.8302,11.8302,11.8238,11.8302,64400.0
2005-02-17 12:40:00,18.34,18.35,18.32,18.33,32000.0,11.8238,11.8302,11.8109,11.8173,32000.0
2005-02-17 12:50:00,18.32,18.34,18.32,18.34,35600.0,11.8109,11.8238,11.8109,11.8238,35600.0
2005-02-17 13:00:00,18.34,18.38,18.33,18.37,69600.0,11.8238,11.8496,11.8173,11.8431,69600.0
2005-02-17 13:10:00,18.37,18.37,18.36,18.36,39200.0,11.8431,11.8431,11.8367,11.8367,39200.0
2005-02-17 13:20:00,18.36,18.36,18.34,18.35,41200.0,11.8367,11.8367,11.8238,11.8302,41200.0
2005-02-17 13:30:00,18.35,18.37,18.34,18.36,45200.0,11.8302,11.8431,11.8238,11.8367,45200.0
2005-02-17 13:40:00,18.36,18.37,18.36,18.37,26000.0,11.8367,11.8431,11.8367,11.8431,26000.0
2005-02-17 13:50:00,18.38,18.41,18.36,18.4,54800.0,11.8496,11.8689,11.8367,11.8624,54800.0
2005-02-17 14:00:00,18.4,18.4,18.36,18.38,48000.0,11.8624,11.8624,11.8367,11.8496,48000.0
2005-02-17 14:10:00,18.38,18.42,18.38,18.42,38400.0,11.8496,11.8753,11.8496,11.8753,38400.0
2005-02-17 14:20:00,18.43,18.45,18.43,18.44,55600.0,11.8818,11.8947,11.8818,11.8882,55600.0
2005-02-17 14:30:00,18.46,18.46,18.38,18.39,106400.0,11.9011,11.9011,11.8496,11.856,106400.0
2005-02-17 14:40:00,18.39,18.39,18.33,18.33,126400.0,11.856,11.856,11.8173,11.8173,126400.0
2005-02-17 14:50:00,18.33,18.33,18.3,18.32,119600.0,11.8173,11.8173,11.798,11.8109,119600.0
2005-02-17 15:00:00,18.32,18.32,18.27,18.27,103200.0,11.8109,11.8109,11.7786,11.7786,103200.0
2005-02-17 15:10:00,18.27,18.27,18.23,18.23,180400.0,11.7786,11.7786,11.7528,11.7528,180400.0
2005-02-17 15:20:00,18.23,18.24,18.23,18.24,120800.0,11.7528,11.7593,11.7528,11.7593,120800.0
2005-02-17 15:30:00,18.24,18.24,18.2,18.21,198000.0,11.7593,11.7593,11.7335,11.74,198000.0
2005-02-17 15:40:00,18.21,18.25,18.2,18.23,173200.0,11.74,11.7657,11.7335,11.7528,173200.0
2005-02-17 15:50:00,18.24,18.25,18.22,18.25,208400.0,11.7593,11.7657,11.7464,11.7657,208400.0
2005-02-18 09:30:00,17.93,17.94,17.8,17.83,374400.0,11.5594,11.5659,11.4756,11.495,374400.0
2005-02-18 09:40:00,17.83,17.86,17.55,17.71,732800.0,11.495,11.5143,11.3145,11.4176,732800.0
2005-02-18 09:50:00,17.71,17.75,17.68,17.74,339200.0,11.4176,11.4434,11.3983,11.4369,339200.0
2005-02-18 10:00:00,17.74,17.78,17.68,17.77,465200.0,11.4369,11.4627,11.3983,11.4563,465200.0
2005-02-18 10:10:00,17.77,17.82,17.77,17.81,322800.0,11.4563,11.4885,11.4563,11.4821,322800.0
2005-02-18 10:20:00,17.81,17.86,17.81,17.85,308000.0,11.4821,11.5143,11.4821,11.5079,308000.0
2005-02-18 10:30:00,17.85,17.95,17.84,17.93,408000.0,11.5079,11.5723,11.5014,11.5594,408000.0
2005-02-18 10:40:00,17.93,17.97,17.87,17.87,187600.0,11.5594,11.5852,11.5208,11.5208,187600.0
2005-02-18 10:50:00,17.85,18.0,17.85,17.99,128800.0,11.5079,11.6046,11.5079,11.5981,128800.0
2005-02-18 11:00:00,18.0,18.05,17.97,18.05,149600.0,11.6046,11.6368,11.5852,11.6368,149600.0
2005-02-18 11:10:00,18.06,18.06,18.01,18.04,151200.0,11.6432,11.6432,11.611,11.6304,151200.0
2005-02-18 11:20:00,18.04,18.04,18.0,18.0,46400.0,11.6304,11.6304,11.6046,11.6046,46400.0
2005-02-18 11:30:00,18.0,18.07,18.0,18.07,175600.0,11.6046,11.6497,11.6046,11.6497,175600.0
2005-02-18 11:40:00,18.07,18.07,18.04,18.05,129200.0,11.6497,11.6497,11.6304,11.6368,129200.0
2005-02-18 11:50:00,18.06,18.06,18.02,18.04,202400.0,11.6432,11.6432,11.6175,11.6304,202400.0
2005-02-18 12:00:00,18.04,18.05,18.02,18.05,113200.0,11.6304,11.6368,11.6175,11.6368,113200.0
2005-02-18 12:10:00,18.05,18.05,18.03,18.03,50000.0,11.6368,11.6368,11.6239,11.6239,50000.0
2005-02-18 12:20:00,18.04,18.05,18.03,18.03,52000.0,11.6304,11.6368,11.6239,11.6239,52000.0
2005-02-18 12:30:00,18.04,18.04,18.03,18.03,37200.0,11.6304,11.6304,11.6239,11.6239,37200.0
2005-02-18 12:40:00,18.04,18.04,18.02,18.02,29200.0,11.6304,11.6304,11.6175,11.6175,29200.0
2005-02-18 12:50:00,18.02,18.04,18.01,18.03,218400.0,11.6175,11.6304,11.611,11.6239,218400.0
2005-02-18 13:00:00,18.03,18.04,18.02,18.03,82400.0,11.6239,11.6304,11.6175,11.6239,82400.0
2005-02-18 13:10:00,18.02,18.02,17.94,17.94,79200.0,11.6175,11.6175,11.5659,11.5659,79200.0
2005-02-18 13:20:00,17.94,17.94,17.91,17.92,41600.0,11.5659,11.5659,11.5465,11.553,41600.0
2005-02-18 13:30:00,17.92,17.93,17.91,17.92,47200.0,11.553,11.5594,11.5465,11.553,47200.0
2005-02-18 13:40:00,17.92,17.92,17.91,17.92,34800.0,11.553,11.553,11.5465,11.553,34800.0
2005-02-18 13:50:00,17.92,17.97,17.92,17.96,47200.0,11.553,11.5852,11.553,11.5788,47200.0
2005-02-18 14:00:00,17.96,17.96,17.95,17.95,62800.0,11.5788,11.5788,11.5723,11.5723,62800.0
2005-02-18 14:10:00,17.95,17.95,17.94,17.94,33600.0,11.5723,11.5723,11.5659,11.5659,33600.0
2005-02-18 14:20:00,17.93,17.95,17.93,17.95,38000.0,11.5594,11.5723,11.5594,11.5723,38000.0
2005-02-18 14:30:00,17.94,17.98,17.94,17.98,58800.0,11.5659,11.5917,11.5659,11.5917,58800.0
2005-02-18 14:40:00,17.98,17.99,17.98,17.98,78400.0,11.5917,11.5981,11.5917,11.5917,78400.0
2005-02-18 14:50:00,17.98,17.99,17.97,17.99,134400.0,11.5917,11.5981,11.5852,11.5981,134400.0
2005-02-18 15:00:00,17.99,18.01,17.99,18.0,109200.0,11.5981,11.611,11.5981,11.6046,109200.0
2005-02-18 15:10:00,17.99,18.01,17.99,18.0,74800.0,11.5981,11.611,11.5981,11.6046,74800.0
2005-02-18 15:20:00,18.01,18.06,18.01,18.04,119600.0,11.611,11.6432,11.611,11.6304,119600.0
2005-02-18 15:30:00,18.04,18.04,18.0,18.01,151200.0,11.6304,11.6304,11.6046,11.611,151200.0
2005-02-18 15:40:00,18.0,18.02,18.0,18.01,157200.0,11.6046,11.6175,11.6046,11.611,157200.0
2005-02-18 15:50:00,18.01,18.02,18.0,18.01,137200.0,11.611,11.6175,11.6046,11.611,137200.0
2005-02-22 09:30:00,18.0,18.0,17.88,17.95,142400.0,11.6046,11.6046,11.5272,11.5723,142400.0
2005-02-22 09:40:00,17.96,17.96,17.89,17.91,69200.0,11.5788,11.5788,11.5337,11.5465,69200.0
2005-02-22 09:50:00,17.93,17.93,17.89,17.9,80000.0,11.5594,11.5594,11.5337,11.5401,80000.0
2005-02-22 10:00:00,17.9,17.93,17.85,17.88,167600.0,11.5401,11.5594,11.5079,11.5272,167600.0
2005-02-22 10:10:00,17.88,17.92,17.87,17.9,78000.0,11.5272,11.553,11.5208,11.5401,78000.0
2005-02-22 10:20:00,17.9,17.97,17.89,17.95,136000.0,11.5401,11.5852,11.5337,11.5723,136000.0
2005-02-22 10:30:00,17.96,18.05,17.93,18.05,155200.0,11.5788,11.6368,11.5594,11.6368,155200.0
2005-02-22 10:40:00,18.08,18.1,18.01,18.04,135600.0,11.6561,11.669,11.611,11.6304,135600.0
2005-02-22 10:50:00,18.04,18.09,18.04,18.04,60800.0,11.6304,11.6626,11.6304,11.6304,60800.0
2005-02-22 11:00:00,18.04,18.05,18.0,18.01,66800.0,11.6304,11.6368,11.6046,11.611,66800.0
2005-02-22 11:10:00,18.01,18.02,18.0,18.02,38000.0,11.611,11.6175,11.6046,11.6175,38000.0
2005-02-22 11:20:00,18.02,18.02,17.97,17.97,131200.0,11.6175,11.6175,11.5852,11.5852,131200.0
2005-02-22 11:30:00,17.97,17.98,17.95,17.95,103200.0,11.5852,11.5917,11.5723,11.5723,103200.0
2005-02-22 11:40:00,17.95,17.96,17.95,17.96,51200.0,11.5723,11.5788,11.5723,11.5788,51200.0
2005-02-22 11:50:00,17.96,17.96,17.94,17.95,14400.0,11.5788,11.5788,11.5659,11.5723,14400.0
2005-02-22 12:00:00,17.94,17.96,17.94,17.96,41600.0,11.5659,11.5788,11.5659,11.5788,41600.0
2005-02-22 12:10:00,17.95,17.97,17.94,17.96,91600.0,11.5723,11.5852,11.5659,11.5788,91600.0
2005-02-22 12:20:00,17.96,17.96,17.88,17.9,38800.0,11.5788,11.5788,11.5272,11.5401,38800.0
2005-02-22 12:30:00,17.89,17.9,17.88,17.89,29600.0,11.5337,11.5401,11.5272,11.5337,29600.0
2005-02-22 12:40:00,17.89,17.92,17.89,17.92,47200.0,11.5337,11.553,11.5337,11.553,47200.0
2005-02-22 12:50:00,17.92,17.93,17.89,17.9,89200.0,11.553,11.5594,11.5337,11.5401,89200.0
2005-02-22 13:00:00,17.88,17.88,17.85,17.87,95600.0,11.5272,11.5272,11.5079,11.5208,95600.0
2005-02-22 13:10:00,17.87,17.92,17.87,17.9,30000.0,11.5208,11.553,11.5208,11.5401,30000.0
2005-02-22 13:20:00,17.91,17.91,17.88,17.88,50000.0,11.5465,11.5465,11.5272,11.5272,50000.0
2005-02-22 13:30:00,17.88,17.88,17.84,17.84,37600.0,11.5272,11.5272,11.5014,11.5014,37600.0
2005-02-22 13:40:00,17.84,17.88,17.83,17.85,45200.0,11.5014,11.5272,11.495,11.5079,45200.0
2005-02-22 13:50:00,17.85,17.85,17.82,17.82,51200.0,11.5079,11.5079,11.4885,11.4885,51200.0
2005-02-22 14:00:00,17.82,17.83,17.76,17.76,82000.0,11.4885,11.495,11.4498,11.4498,82000.0
2005-02-22 14:10:00,17.76,17.76,17.69,17.7,180800.0,11.4498,11.4498,11.4047,11.4112,180800.0
2005-02-22 14:20:00,17.7,17.7,17.67,17.69,93200.0,11.4112,11.4112,11.3918,11.4047,93200.0
2005-02-22 14:30:00,17.69,17.72,17.69,17.72,76800.0,11.4047,11.4241,11.4047,11.4241,76800.0
2005-02-22 14:40:00,17.71,17.72,17.66,17.66,59600.0,11.4176,11.4241,11.3854,11.3854,59600.0
2005-02-22 14:50:00,17.66,17.67,17.64,17.64,148800.0,11.3854,11.3918,11.3725,11.3725,148800.0
2005-02-22 15:00:00,17.64,17.64,17.58,17.64,300000.0,11.3725,11.3725,11.3338,11.3725,300000.0
2005-02-22 15:10:00,17.65,17.66,17.54,17.61,127200.0,11.3789,11.3854,11.308,11.3531,127200.0
2005-02-22 15:20:00,17.61,17.61,17.55,17.57,77200.0,11.3531,11.3531,11.3145,11.3273,77200.0
2005-02-22 15:30:00,17.57,17.6,17.56,17.59,142800.0,11.3273,11.3467,11.3209,11.3402,142800.0
2005-02-22 15:40:00,17.59,17.65,17.59,17.63,164400.0,11.3402,11.3789,11.3402,11.366,164400.0
2005-02-22 15:50:00,17.63,17.64,17.6,17.61,189200.0,11.366,11.3725,11.3467,11.3531,189200.0
2005-02-23 09:30:00,17.68,17.8,17.67,17.74,173600.0,11.3983,11.4756,11.3918,11.4369,173600.0
2005-02-23 09:40:00,17.75,17.79,17.7,17.74,82400.0,11.4434,11.4692,11.4112,11.4369,82400.0
2005-02-23 09:50:00,17.73,17.88,17.73,17.83,210800.0,11.4305,11.5272,11.4305,11.495,210800.0
2005-02-23 10:00:00,17.83,17.85,17.78,17.84,100000.0,11.495,11.5079,11.4627,11.5014,100000.0
2005-02-23 10:10:00,17.84,17.86,17.79,17.85,136400.0,11.5014,11.5143,11.4692,11.5079,136400.0
2005-02-23 10:20:00,17.85,17.86,17.84,17.84,136000.0,11.5079,11.5143,11.5014,11.5014,136000.0
2005-02-23 10:30:00,17.83,17.85,17.8,17.83,311600.0,11.495,11.5079,11.4756,11.495,311600.0
2005-02-23 10:40:00,17.83,17.88,17.83,17.86,115200.0,11.495,11.5272,11.495,11.5143,115200.0
2005-02-23 10:50:00,17.86,17.86,17.83,17.83,237600.0,11.5143,11.5143,11.495,11.495,237600.0
2005-02-23 11:00:00,17.83,17.84,17.8,17.83,301200.0,11.495,11.5014,11.4756,11.495,301200.0
2005-02-23 11:10:00,17.83,17.86,17.83,17.86,222400.0,11.495,11.5143,11.495,11.5143,222400.0
2005-02-23 11:20:00,17.86,17.98,17.86,17.95,90000.0,11.5143,11.5917,11.5143,11.5723,90000.0
2005-02-23 11:30:00,17.96,17.99,17.94,17.99,130400.0,11.5788,11.5981,11.5659,11.5981,130400.0
2005-02-23 11:40:00,18.0,18.03,17.99,18.02,83200.0,11.6046,11.6239,11.5981,11.6175,83200.0
2005-02-23 11:50:00,18.01,18.03,18.0,18.0,78000.0,11.611,11.6239,11.6046,11.6046,78000.0
2005-02-23 12:00:00,18.0,18.06,18.0,18.05,163600.0,11.6046,11.6432,11.6046,11.6368,163600.0
2005-02-23 12:10:00,18.05,18.11,18.04,18.09,88400.0,11.6368,11.6755,11.6304,11.6626,88400.0
2005-02-23 12:20:00,18.09,18.14,18.06,18.12,206800.0,11.6626,11.6948,11.6432,11.6819,206800.0
2005-02-23 12:30:00,18.12,18.17,18.12,18.15,89600.0,11.6819,11.7142,11.6819,11.7013,89600.0
2005-02-23 12:40:00,18.15,18.2,18.12,18.18,91600.0,11.7013,11.7335,11.6819,11.7206,91600.0
2005-02-23 12:50:00,18.18,18.23,18.18,18.22,67600.0,11.7206,11.7528,11.7206,11.7464,67600.0
2005-02-23 13:00:00,18.22,18.24,18.2,18.2,31200.0,11.7464,11.7593,11.7335,11.7335,31200.0
2005-02-23 13:10:00,18.2,18.2,18.1,18.1,54800.0,11.7335,11.7335,11.669,11.669,54800.0
2005-02-23 13:20:00,18.1,18.1,18.07,18.07,76000.0,11.669,11.669,11.6497,11.6497,76000.0
2005-02-23 13:30:00,18.07,18.07,18.05,18.07,152000.0,11.6497,11.6497,11.6368,11.6497,152000.0
2005-02-23 13:40:00,18.06,18.06,18.02,18.04,28800.0,11.6432,11.6432,11.6175,11.6304,28800.0
2005-02-23 13:50:00,18.04,18.05,18.03,18.03,18800.0,11.6304,11.6368,11.6239,11.6239,18800.0
2005-02-23 14:00:00,18.04,18.06,18.01,18.01,219600.0,11.6304,11.6432,11.611,11.611,219600.0
2005-02-23 14:10:00,18.01,18.04,18.01,18.02,116400.0,11.611,11.6304,11.611,11.6175,116400.0
2005-02-23 14:20:00,18.02,18.04,18.02,18.03,67200.0,11.6175,11.6304,11.6175,11.6239,67200.0
2005-02-23 14:30:00,18.02,18.04,18.01,18.01,88000.0,11.6175,11.6304,11.611,11.611,88000.0
2005-02-23 14:40:00,18.02,18.03,17.99,18.01,74000.0,11.6175,11.6239,11.5981,11.611,74000.0
2005-02-23 14:50:00,18.01,18.01,17.99,18.01,101600.0,11.611,11.611,11.5981,11.611,101600.0
2005-02-23 15:00:00,18.0,18.01,18.0,18.0,112400.0,11.6046,11.611,11.6046,11.6046,112400.0
2005-02-23 15:10:00,18.0,18.01,18.0,18.0,88800.0,11.6046,11.611,11.6046,11.6046,88800.0
2005-02-23 15:20:00,18.01,18.06,18.0,18.06,98400.0,11.611,11.6432,11.6046,11.6432,98400.0
2005-02-23 15:30:00,18.06,18.07,18.04,18.07,95200.0,11.6432,11.6497,11.6304,11.6497,95200.0
2005-02-23 15:40:00,18.06,18.1,18.04,18.09,71200.0,11.6432,11.669,11.6304,11.6626,71200.0
2005-02-23 15:50:00,18.09,18.1,18.05,18.06,130400.0,11.6626,11.669,11.6368,11.6432,130400.0
2005-02-24 09:30:00,18.05,18.08,17.97,18.0,113200.0,11.6368,11.6561,11.5852,11.6046,113200.0
2005-02-24 09:40:00,18.01,18.01,17.95,18.0,72400.0,11.611,11.611,11.5723,11.6046,72400.0
2005-02-24 09:50:00,18.02,18.03,17.98,17.98,54400.0,11.6175,11.6239,11.5917,11.5917,54400.0
2005-02-24 10:00:00,17.96,17.97,17.83,17.9,206800.0,11.5788,11.5852,11.495,11.5401,206800.0
2005-02-24 10:10:00,17.89,17.96,17.89,17.96,83600.0,11.5337,11.5788,11.5337,11.5788,83600.0
2005-02-24 10:20:00,17.96,17.98,17.95,17.96,22000.0,11.5788,11.5917,11.5723,11.5788,22000.0
2005-02-24 10:30:00,17.95,18.05,17.95,18.02,139600.0,11.5723,11.6368,11.5723,11.6175,139600.0
2005-02-24 10:40:00,18.02,18.02,17.96,17.97,28400.0,11.6175,11.6175,11.5788,11.5852,28400.0
2005-02-24 10:50:00,17.97,18.0,17.96,17.97,43600.0,11.5852,11.6046,11.5788,11.5852,43600.0
2005-02-24 11:00:00,17.96,18.0,17.96,18.0,26000.0,11.5788,11.6046,11.5788,11.6046,26000.0
2005-02-24 11:10:00,18.0,18.1,17.99,18.08,35200.0,11.6046,11.669,11.5981,11.6561,35200.0
2005-02-24 11:20:00,18.08,18.11,18.08,18.1,42400.0,11.6561,11.6755,11.6561,11.669,42400.0
2005-02-24 11:30:00,18.1,18.11,18.09,18.09,18000.0,11.669,11.6755,11.6626,11.6626,18000.0
2005-02-24 11:40:00,18.08,18.09,18.08,18.09,10800.0,11.6561,11.6626,11.6561,11.6626,10800.0
2005-02-24 11:50:00,18.09,18.09,18.06,18.07,11200.0,11.6626,11.6626,11.6432,11.6497,11200.0
2005-02-24 12:00:00,18.07,18.08,18.05,18.08,20400.0,11.6497,11.6561,11.6368,11.6561,20400.0
2005-02-24 12:10:00,18.08,18.08,18.0,18.05,100000.0,11.6561,11.6561,11.6046,11.6368,100000.0
2005-02-24 12:20:00,18.04,18.09,18.04,18.07,27200.0,11.6304,11.6626,11.6304,11.6497,27200.0
2005-02-24 12:30:00,18.07,18.09,18.06,18.08,65600.0,11.6497,11.6626,11.6432,11.6561,65600.0
2005-02-24 12:40:00,18.07,18.08,18.07,18.07,172000.0,11.6497,11.6561,11.6497,11.6497,172000.0
2005-02-24 12:50:00,18.07,18.08,18.07,18.07,18800.0,11.6497,11.6561,11.6497,11.6497,18800.0
2005-02-24 13:00:00,18.07,18.07,18.06,18.06,30000.0,11.6497,11.6497,11.6432,11.6432,30000.0
2005-02-24 13:10:00,18.06,18.06,18.05,18.06,57200.0,11.6432,11.6432,11.6368,11.6432,57200.0
2005-02-24 13:20:00,18.06,18.09,18.06,18.08,26800.0,11.6432,11.6626,11.6432,11.6561,26800.0
2005-02-24 13:30:00,18.08,18.09,18.05,18.09,97600.0,11.6561,11.6626,11.6368,11.6626,97600.0
2005-02-24 13:40:00,18.1,18.11,18.1,18.11,48800.0,11.669,11.6755,11.669,11.6755,48800.0
2005-02-24 13:50:00,18.13,18.14,18.11,18.11,61600.0,11.6884,11.6948,11.6755,11.6755,61600.0
2005-02-24 14:00:00,18.11,18.14,18.1,18.13,24400.0,11.6755,11.6948,11.669,11.6884,24400.0
2005-02-24 14:10:00,18.14,18.21,18.14,18.2,40400.0,11.6948,11.74,11.6948,11.7335,40400.0
2005-02-24 14:20:00,18.21,18.23,18.2,18.22,29200.0,11.74,11.7528,11.7335,11.7464,29200.0
2005-02-24 14:30:00,18.22,18.24,18.21,18.24,43600.0,11.7464,11.7593,11.74,11.7593,43600.0
2005-02-24 14:40:00,18.24,18.3,18.24,18.3,108000.0,11.7593,11.798,11.7593,11.798,108000.0
2005-02-24 14:50:00,18.29,18.3,18.29,18.29,29600.0,11.7915,11.798,11.7915,11.7915,29600.0
2005-02-24 15:00:00,18.29,18.31,18.29,18.31,46000.0,11.7915,11.8044,11.7915,11.8044,46000.0
2005-02-24 15:10:00,18.3,18.31,18.27,18.29,70400.0,11.798,11.8044,11.7786,11.7915,70400.0
2005-02-24 15:20:00,18.29,18.31,18.27,18.27,98400.0,11.7915,11.8044,11.7786,11.7786,98400.0
2005-02-24 15:30:00,18.27,18.31,18.24,18.31,120000.0,11.7786,11.8044,11.7593,11.8044,120000.0
2005-02-24 15:40:00,18.3,18.3,18.24,18.25,134400.0,11.798,11.798,11.7593,11.7657,134400.0
2005-02-24 15:50:00,18.25,18.26,18.23,18.26,211600.0,11.7657,11.7722,11.7528,11.7722,211600.0
2005-02-25 09:30:00,18.31,18.31,18.19,18.19,51200.0,11.8044,11.8044,11.7271,11.7271,51200.0
2005-02-25 09:40:00,18.19,18.29,18.16,18.29,46800.0,11.7271,11.7915,11.7077,11.7915,46800.0
2005-02-25 09:50:00,18.28,18.29,18.24,18.25,40000.0,11.7851,11.7915,11.7593,11.7657,40000.0
2005-02-25 10:00:00,18.25,18.26,18.21,18.24,30000.0,11.7657,11.7722,11.74,11.7593,30000.0
2005-02-25 10:10:00,18.25,18.32,18.25,18.32,33200.0,11.7657,11.8109,11.7657,11.8109,33200.0
2005-02-25 10:20:00,18.31,18.33,18.31,18.32,57600.0,11.8044,11.8173,11.8044,11.8109,57600.0
2005-02-25 10:30:00,18.32,18.32,18.29,18.31,32800.0,11.8109,11.8109,11.7915,11.8044,32800.0
2005-02-25 10:40:00,18.32,18.36,18.32,18.35,36000.0,11.8109,11.8367,11.8109,11.8302,36000.0
2005-02-25 10:50:00,18.34,18.38,18.32,18.37,30400.0,11.8238,11.8496,11.8109,11.8431,30400.0
2005-02-25 11:00:00,18.35,18.43,18.35,18.42,80400.0,11.8302,11.8818,11.8302,11.8753,80400.0
2005-02-25 11:10:00,18.43,18.44,18.41,18.43,27600.0,11.8818,11.8882,11.8689,11.8818,27600.0
2005-02-25 11:20:00,18.44,18.47,18.42,18.47,27200.0,11.8882,11.9076,11.8753,11.9076,27200.0
2005-02-25 11:30:00,18.47,18.48,18.46,18.47,48400.0,11.9076,11.914,11.9011,11.9076,48400.0
2005-02-25 11:40:00,18.47,18.48,18.46,18.48,32400.0,11.9076,11.914,11.9011,11.914,32400.0
2005-02-25 11:50:00,18.48,18.54,18.48,18.54,40000.0,11.914,11.9527,11.914,11.9527,40000.0
2005-02-25 12:00:00,18.52,18.56,18.51,18.53,22400.0,11.9398,11.9656,11.9334,11.9463,22400.0
2005-02-25 12:10:00,18.53,18.54,18.52,18.53,32400.0,11.9463,11.9527,11.9398,11.9463,32400.0
2005-02-25 12:20:00,18.54,18.54,18.52,18.53,16000.0,11.9527,11.9527,11.9398,11.9463,16000.0
2005-02-25 12:30:00,18.53,18.54,18.51,18.53,31600.0,11.9463,11.9527,11.9334,11.9463,31600.0
2005-02-25 12:40:00,18.53,18.54,18.52,18.53,22400.0,11.9463,11.9527,11.9398,11.9463,22400.0
2005-02-25 12:50:00,18.53,18.53,18.49,18.49,107200.0,11.9463,11.9463,11.9205,11.9205,107200.0
2005-02-25 13:00:00,18.48,18.5,18.47,18.5,118400.0,11.914,11.9269,11.9076,11.9269,118400.0
2005-02-25 13:10:00,18.5,18.52,18.48,18.48,28400.0,11.9269,11.9398,11.914,11.914,28400.0
2005-02-25 13:20:00,18.48,18.5,18.48,18.49,16800.0,11.914,11.9269,11.914,11.9205,16800.0
2005-02-25 13:30:00,18.48,18.5,18.48,18.5,24000.0,11.914,11.9269,11.914,11.9269,24000.0
2005-02-25 13:40:00,18.5,18.52,18.5,18.51,17200.0,11.9269,11.9398,11.9269,11.9334,17200.0
2005-02-25 13:50:00,18.52,18.55,18.52,18.55,40400.0,11.9398,11.9592,11.9398,11.9592,40400.0
2005-02-25 14:00:00,18.55,18.56,18.53,18.55,23600.0,11.9592,11.9656,11.9463,11.9592,23600.0
2005-02-25 14:10:00,18.55,18.62,18.55,18.58,92800.0,11.9592,12.0043,11.9592,11.9785,92800.0
2005-02-25 14:20:00,18.59,18.62,18.59,18.62,46800.0,11.9849,12.0043,11.9849,12.0043,46800.0
2005-02-25 14:30:00,18.62,18.68,18.61,18.65,100400.0,12.0043,12.043,11.9978,12.0236,100400.0
2005-02-25 14:40:00,18.66,18.66,18.58,18.59,112800.0,12.0301,12.0301,11.9785,11.9849,112800.0
2005-02-25 14:50:00,18.59,18.63,18.53,18.62,312800.0,11.9849,12.0107,11.9463,12.0043,312800.0
2005-02-25 15:00:00,18.62,18.63,18.6,18.6,110000.0,12.0043,12.0107,11.9914,11.9914,110000.0
2005-02-25 15:10:00,18.6,18.61,18.58,18.59,204000.0,11.9914,11.9978,11.9785,11.9849,204000.0
2005-02-25 15:20:00,18.59,18.6,18.58,18.6,128800.0,11.9849,11.9914,11.9785,11.9914,128800.0
2005-02-25 15:30:00,18.6,18.61,18.59,18.6,211200.0,11.9914,11.9978,11.9849,11.9914,211200.0
2005-02-25 15:40:00,18.6,18.6,18.58,18.58,118000.0,11.9914,11.9914,11.9785,11.9785,118000.0
2005-02-25 15:50:00,18.58,18.59,18.55,18.56,435200.0,11.9785,11.9849,11.9592,11.9656,435200.0
2005-02-28 09:30:00,18.49,18.49,18.48,18.48,50800.0,11.9205,11.9205,11.914,11.914,50800.0
2005-02-28 09:40:00,18.5,18.52,18.49,18.5,82000.0,11.9269,11.9398,11.9205,11.9269,82000.0
2005-02-28 09:50:00,18.5,18.67,18.5,18.66,62000.0,11.9269,12.0365,11.9269,12.0301,62000.0
2005-02-28 10:00:00,18.67,18.7,18.6,18.6,120000.0,12.0365,12.0559,11.9914,11.9914,120000.0
2005-02-28 10:10:00,18.62,18.64,18.61,18.63,35600.0,12.0043,12.0172,11.9978,12.0107,35600.0
2005-02-28 10:20:00,18.62,18.68,18.62,18.66,50000.0,12.0043,12.043,12.0043,12.0301,50000.0
2005-02-28 10:30:00,18.68,18.74,18.67,18.71,145200.0,12.043,12.0816,12.0365,12.0623,145200.0
2005-02-28 10:40:00,18.72,18.82,18.71,18.8,98000.0,12.0687,12.1332,12.0623,12.1203,98000.0
2005-02-28 10:50:00,18.8,18.8,18.7,18.71,60800.0,12.1203,12.1203,12.0559,12.0623,60800.0
2005-02-28 11:00:00,18.71,18.76,18.71,18.75,37200.0,12.0623,12.0945,12.0623,12.0881,37200.0
2005-02-28 11:10:00,18.76,18.76,18.74,18.74,55200.0,12.0945,12.0945,12.0816,12.0816,55200.0
2005-02-28 11:20:00,18.73,18.73,18.68,18.7,32000.0,12.0752,12.0752,12.043,12.0559,32000.0
2005-02-28 11:30:00,18.7,18.7,18.63,18.65,111200.0,12.0559,12.0559,12.0107,12.0236,111200.0
2005-02-28 11:40:00,18.65,18.65,18.61,18.61,44400.0,12.0236,12.0236,11.9978,11.9978,44400.0
2005-02-28 11:50:00,18.61,18.61,18.55,18.55,75200.0,11.9978,11.9978,11.9592,11.9592,75200.0
2005-02-28 12:00:00,18.55,18.55,18.46,18.47,68400.0,11.9592,11.9592,11.9011,11.9076,68400.0
2005-02-28 12:10:00,18.47,18.48,18.44,18.46,130000.0,11.9076,11.914,11.8882,11.9011,130000.0
2005-02-28 12:20:00,18.46,18.47,18.44,18.46,75600.0,11.9011,11.9076,11.8882,11.9011,75600.0
2005-02-28 12:30:00,18.46,18.46,18.39,18.41,84000.0,11.9011,11.9011,11.856,11.8689,84000.0
2005-02-28 12:40:00,18.41,18.41,18.36,18.38,187200.0,11.8689,11.8689,11.8367,11.8496,187200.0
2005-02-28 12:50:00,18.39,18.41,18.39,18.39,46400.0,11.856,11.8689,11.856,11.856,46400.0
2005-02-28 13:00:00,18.39,18.43,18.39,18.43,27200.0,11.856,11.8818,11.856,11.8818,27200.0
2005-02-28 13:10:00,18.43,18.46,18.43,18.46,43200.0,11.8818,11.9011,11.8818,11.9011,43200.0
2005-02-28 13:20:00,18.46,18.51,18.46,18.51,107200.0,11.9011,11.9334,11.9011,11.9334,107200.0
2005-02-28 13:30:00,18.51,18.54,18.48,18.49,82400.0,11.9334,11.9527,11.914,11.9205,82400.0
2005-02-28 13:40:00,18.47,18.5,18.47,18.48,20400.0,11.9076,11.9269,11.9076,11.914,20400.0
2005-02-28 13:50:00,18.47,18.48,18.43,18.45,33600.0,11.9076,11.914,11.8818,11.8947,33600.0
2005-02-28 14:00:00,18.45,18.46,18.35,18.35,58800.0,11.8947,11.9011,11.8302,11.8302,58800.0
2005-02-28 14:10:00,18.36,18.43,18.35,18.43,84000.0,11.8367,11.8818,11.8302,11.8818,84000.0
2005-02-28 14:20:00,18.43,18.48,18.43,18.45,101200.0,11.8818,11.914,11.8818,11.8947,101200.0
2005-02-28 14:30:00,18.45,18.45,18.41,18.41,64800.0,11.8947,11.8947,11.8689,11.8689,64800.0
2005-02-28 14:40:00,18.41,18.45,18.4,18.45,79600.0,11.8689,11.8947,11.8624,11.8947,79600.0
2005-02-28 14:50:00,18.45,18.49,18.45,18.49,36000.0,11.8947,11.9205,11.8947,11.9205,36000.0
2005-02-28 15:00:00,18.48,18.54,18.47,18.54,47200.0,11.914,11.9527,11.9076,11.9527,47200.0
2005-02-28 15:10:00,18.54,18.56,18.53,18.56,67600.0,11.9527,11.9656,11.9463,11.9656,67600.0
2005-02-28 15:20:00,18.56,18.56,18.48,18.49,89200.0,11.9656,11.9656,11.914,11.9205,89200.0
2005-02-28 15:30:00,18.49,18.5,18.45,18.49,172800.0,11.9205,11.9269,11.8947,11.9205,172800.0
2005-02-28 15:40:00,18.49,18.49,18.42,18.43,228000.0,11.9205,11.9205,11.8753,11.8818,228000.0
2005-02-28 15:50:00,18.43,18.45,18.38,18.38,261200.0,11.8818,11.8947,11.8496,11.8496,261200.0
2005-03-01 09:30:00,18.42,18.47,18.4,18.47,65200.0,11.8753,11.9076,11.8624,11.9076,65200.0
2005-03-01 09:40:00,18.47,18.57,18.47,18.51,75600.0,11.9076,11.972,11.9076,11.9334,75600.0
2005-03-01 09:50:00,18.51,18.55,18.48,18.53,103200.0,11.9334,11.9592,11.914,11.9463,103200.0
2005-03-01 10:00:00,18.53,18.66,18.52,18.63,77600.0,11.9463,12.0301,11.9398,12.0107,77600.0
2005-03-01 10:10:00,18.61,18.61,18.55,18.57,94000.0,11.9978,11.9978,11.9592,11.972,94000.0
2005-03-01 10:20:00,18.56,18.57,18.54,18.54,127600.0,11.9656,11.972,11.9527,11.9527,127600.0
2005-03-01 10:30:00,18.54,18.57,18.54,18.55,106800.0,11.9527,11.972,11.9527,11.9592,106800.0
2005-03-01 10:40:00,18.56,18.58,18.55,18.56,76800.0,11.9656,11.9785,11.9592,11.9656,76800.0
2005-03-01 10:50:00,18.56,18.58,18.54,18.56,72400.0,11.9656,11.9785,11.9527,11.9656,72400.0
2005-03-01 11:00:00,18.56,18.6,18.55,18.6,264800.0,11.9656,11.9914,11.9592,11.9914,264800.0
2005-03-01 11:10:00,18.59,18.6,18.56,18.56,29200.0,11.9849,11.9914,11.9656,11.9656,29200.0
2005-03-01 11:20:00,18.56,18.58,18.42,18.55,24400.0,11.9656,11.9785,11.8753,11.9592,24400.0
2005-03-01 11:30:00,18.56,18.58,18.55,18.58,61600.0,11.9656,11.9785,11.9592,11.9785,61600.0
2005-03-01 11:40:00,18.58,18.58,18.56,18.58,60800.0,11.9785,11.9785,11.9656,11.9785,60800.0
2005-03-01 11:50:00,18.58,18.63,18.58,18.63,112000.0,11.9785,12.0107,11.9785,12.0107,112000.0
2005-03-01 12:00:00,18.63,18.63,18.6,18.61,28000.0,12.0107,12.0107,11.9914,11.9978,28000.0
2005-03-01 12:10:00,18.61,18.63,18.61,18.62,81600.0,11.9978,12.0107,11.9978,12.0043,81600.0
2005-03-01 12:20:00,18.63,18.63,18.6,18.62,40000.0,12.0107,12.0107,11.9914,12.0043,40000.0
2005-03-01 12:30:00,18.61,18.62,18.58,18.59,59200.0,11.9978,12.0043,11.9785,11.9849,59200.0
2005-03-01 12:40:00,18.6,18.62,18.6,18.62,20800.0,11.9914,12.0043,11.9914,12.0043,20800.0
2005-03-01 12:50:00,18.62,18.63,18.6,18.62,70400.0,12.0043,12.0107,11.9914,12.0043,70400.0
2005-03-01 13:00:00,18.63,18.68,18.62,18.68,110000.0,12.0107,12.043,12.0043,12.043,110000.0
2005-03-01 13:10:00,18.69,18.69,18.66,18.68,48800.0,12.0494,12.0494,12.0301,12.043,48800.0
2005-03-01 13:20:00,18.66,18.67,18.61,18.61,26400.0,12.0301,12.0365,11.9978,11.9978,26400.0
2005-03-01 13:30:00,18.61,18.66,18.61,18.66,24800.0,11.9978,12.0301,11.9978,12.0301,24800.0
2005-03-01 13:40:00,18.64,18.71,18.64,18.67,70400.0,12.0172,12.0623,12.0172,12.0365,70400.0
2005-03-01 13:50:00,18.69,18.71,18.68,18.71,28400.0,12.0494,12.0623,12.043,12.0623,28400.0
2005-03-01 14:00:00,18.71,18.76,18.7,18.72,180800.0,12.0623,12.0945,12.0559,12.0687,180800.0
2005-03-01 14:10:00,18.72,18.72,18.7,18.71,19600.0,12.0687,12.0687,12.0559,12.0623,19600.0
2005-03-01 14:20:00,18.71,18.71,18.68,18.68,16400.0,12.0623,12.0623,12.043,12.043,16400.0
2005-03-01 14:30:00,18.68,18.69,18.66,18.69,31600.0,12.043,12.0494,12.0301,12.0494,31600.0
2005-03-01 14:40:00,18.69,18.7,18.68,18.68,35600.0,12.0494,12.0559,12.043,12.043,35600.0
2005-03-01 14:50:00,18.67,18.69,18.67,18.68,106000.0,12.0365,12.0494,12.0365,12.043,106000.0
2005-03-01 15:00:00,18.69,18.71,18.68,18.71,57200.0,12.0494,12.0623,12.043,12.0623,57200.0
2005-03-01 15:10:00,18.71,18.74,18.71,18.73,80400.0,12.0623,12.0816,12.0623,12.0752,80400.0
2005-03-01 15:20:00,18.73,18.74,18.7,18.72,48000.0,12.0752,12.0816,12.0559,12.0687,48000.0
2005-03-01 15:30:00,18.72,18.72,18.68,18.68,214400.0,12.0687,12.0687,12.043,12.043,214400.0
2005-03-01 15:40:00,18.68,18.7,18.65,18.7,140400.0,12.043,12.0559,12.0236,12.0559,140400.0
2005-03-01 15:50:00,18.7,18.73,18.68,18.68,207600.0,12.0559,12.0752,12.043,12.043,207600.0
2005-03-02 09:30:00,18.66,18.66,18.56,18.63,128800.0,12.0301,12.0301,11.9656,12.0107,128800.0
2005-03-02 09:40:00,18.63,18.69,18.61,18.65,86000.0,12.0107,12.0494,11.9978,12.0236,86000.0
2005-03-02 09:50:00,18.66,18.67,18.57,18.58,218000.0,12.0301,12.0365,11.972,11.9785,218000.0
2005-03-02 10:00:00,18.58,18.61,18.54,18.56,49600.0,11.9785,11.9978,11.9527,11.9656,49600.0
2005-03-02 10:10:00,18.57,18.59,18.55,18.59,54400.0,11.972,11.9849,11.9592,11.9849,54400.0
2005-03-02 10:20:00,18.59,18.63,18.59,18.63,42000.0,11.9849,12.0107,11.9849,12.0107,42000.0
2005-03-02 10:30:00,18.63,18.65,18.61,18.61,40000.0,12.0107,12.0236,11.9978,11.9978,40000.0
2005-03-02 10:40:00,18.61,18.62,18.58,18.6,32400.0,11.9978,12.0043,11.9785,11.9914,32400.0
2005-03-02 10:50:00,18.6,18.66,18.58,18.65,52400.0,11.9914,12.0301,11.9785,12.0236,52400.0
2005-03-02 11:00:00,18.65,18.67,18.63,18.67,39600.0,12.0236,12.0365,12.0107,12.0365,39600.0
2005-03-02 11:10:00,18.67,18.75,18.67,18.74,88800.0,12.0365,12.0881,12.0365,12.0816,88800.0
2005-03-02 11:20:00,18.75,18.75,18.69,18.69,23600.0,12.0881,12.0881,12.0494,12.0494,23600.0
2005-03-02 11:30:00,18.69,18.71,18.67,18.71,63200.0,12.0494,12.0623,12.0365,12.0623,63200.0
2005-03-02 11:40:00,18.71,18.72,18.7,18.72,41600.0,12.0623,12.0687,12.0559,12.0687,41600.0
2005-03-02 11:50:00,18.73,18.74,18.72,18.73,64000.0,12.0752,12.0816,12.0687,12.0752,64000.0
2005-03-02 12:00:00,18.73,18.8,18.73,18.78,172000.0,12.0752,12.1203,12.0752,12.1074,172000.0
2005-03-02 12:10:00,18.78,18.78,18.75,18.76,29600.0,12.1074,12.1074,12.0881,12.0945,29600.0
2005-03-02 12:20:00,18.76,18.78,18.75,18.75,11600.0,12.0945,12.1074,12.0881,12.0881,11600.0
2005-03-02 12:30:00,18.76,18.77,18.75,18.77,17600.0,12.0945,12.101,12.0881,12.101,17600.0
2005-03-02 12:40:00,18.76,18.76,18.75,18.76,24400.0,12.0945,12.0945,12.0881,12.0945,24400.0
2005-03-02 12:50:00,18.76,18.79,18.76,18.79,15200.0,12.0945,12.1139,12.0945,12.1139,15200.0
2005-03-02 13:00:00,18.79,18.83,18.79,18.8,34000.0,12.1139,12.1397,12.1139,12.1203,34000.0
2005-03-02 13:10:00,18.8,18.81,18.79,18.8,18800.0,12.1203,12.1268,12.1139,12.1203,18800.0
2005-03-02 13:20:00,18.8,18.82,18.79,18.81,14800.0,12.1203,12.1332,12.1139,12.1268,14800.0
2005-03-02 13:30:00,18.81,18.82,18.8,18.8,14000.0,12.1268,12.1332,12.1203,12.1203,14000.0
2005-03-02 13:40:00,18.8,18.8,18.77,18.77,53600.0,12.1203,12.1203,12.101,12.101,53600.0
2005-03-02 13:50:00,18.78,18.79,18.75,18.77,130400.0,12.1074,12.1139,12.0881,12.101,130400.0
2005-03-02 14:00:00,18.78,18.81,18.78,18.78,60400.0,12.1074,12.1268,12.1074,12.1074,60400.0
2005-03-02 14:10:00,18.78,18.8,18.78,18.78,58400.0,12.1074,12.1203,12.1074,12.1074,58400.0
2005-03-02 14:20:00,18.78,18.79,18.78,18.78,44000.0,12.1074,12.1139,12.1074,12.1074,44000.0
2005-03-02 14:30:00,18.78,18.78,18.72,18.72,101600.0,12.1074,12.1074,12.0687,12.0687,101600.0
2005-03-02 14:40:00,18.72,18.75,18.71,18.75,74400.0,12.0687,12.0881,12.0623,12.0881,74400.0
2005-03-02 14:50:00,18.75,18.77,18.75,18.77,45200.0,12.0881,12.101,12.0881,12.101,45200.0
2005-03-02 15:00:00,18.76,18.8,18.76,18.79,48400.0,12.0945,12.1203,12.0945,12.1139,48400.0
2005-03-02 15:10:00,18.79,18.79,18.75,18.75,59600.0,12.1139,12.1139,12.0881,12.0881,59600.0
2005-03-02 15:20:00,18.75,18.78,18.75,18.78,29200.0,12.0881,12.1074,12.0881,12.1074,29200.0
2005-03-02 15:30:00,18.78,18.78,18.75,18.75,44000.0,12.1074,12.1074,12.0881,12.0881,44000.0
2005-03-02 15:40:00,18.75,18.78,18.75,18.78,86000.0,12.0881,12.1074,12.0881,12.1074,86000.0
2005-03-02 15:50:00,18.78,18.79,18.77,18.78,231600.0,12.1074,12.1139,12.101,12.1074,231600.0
2005-03-03 09:30:00,18.8,18.82,18.75,18.76,56800.0,12.1203,12.1332,12.0881,12.0945,56800.0
2005-03-03 09:40:00,18.75,18.76,18.66,18.76,182800.0,12.0881,12.0945,12.0301,12.0945,182800.0
2005-03-03 09:50:00,18.76,18.78,18.71,18.74,19200.0,12.0945,12.1074,12.0623,12.0816,19200.0
2005-03-03 10:00:00,18.73,18.78,18.67,18.71,69200.0,12.0752,12.1074,12.0365,12.0623,69200.0
2005-03-03 10:10:00,18.71,18.73,18.68,18.72,59600.0,12.0623,12.0752,12.043,12.0687,59600.0
2005-03-03 10:20:00,18.7,18.72,18.68,18.68,197600.0,12.0559,12.0687,12.043,12.043,197600.0
2005-03-03 10:30:00,18.67,18.67,18.61,18.64,44000.0,12.0365,12.0365,11.9978,12.0172,44000.0
2005-03-03 10:40:00,18.64,18.69,18.63,18.69,52800.0,12.0172,12.0494,12.0107,12.0494,52800.0
2005-03-03 10:50:00,18.68,18.68,18.62,18.64,85200.0,12.043,12.043,12.0043,12.0172,85200.0
2005-03-03 11:00:00,18.64,18.64,18.61,18.61,138400.0,12.0172,12.0172,11.9978,11.9978,138400.0
2005-03-03 11:10:00,18.61,18.62,18.61,18.61,74000.0,11.9978,12.0043,11.9978,11.9978,74000.0
2005-03-03 11:20:00,18.61,18.61,18.57,18.6,114400.0,11.9978,11.9978,11.972,11.9914,114400.0
2005-03-03 11:30:00,18.61,18.61,18.58,18.61,58800.0,11.9978,11.9978,11.9785,11.9978,58800.0
2005-03-03 11:40:00,18.61,18.61,18.57,18.57,24800.0,11.9978,11.9978,11.972,11.972,24800.0
2005-03-03 11:50:00,18.57,18.59,18.54,18.54,99200.0,11.972,11.9849,11.9527,11.9527,99200.0
2005-03-03 12:00:00,18.55,18.56,18.53,18.56,102800.0,11.9592,11.9656,11.9463,11.9656,102800.0
2005-03-03 12:10:00,18.56,18.56,18.54,18.55,19200.0,11.9656,11.9656,11.9527,11.9592,19200.0
2005-03-03 12:20:00,18.55,18.55,18.53,18.55,25600.0,11.9592,11.9592,11.9463,11.9592,25600.0
2005-03-03 12:30:00,18.54,18.55,18.52,18.53,56400.0,11.9527,11.9592,11.9398,11.9463,56400.0
2005-03-03 12:40:00,18.53,18.53,18.49,18.52,103200.0,11.9463,11.9463,11.9205,11.9398,103200.0
2005-03-03 12:50:00,18.53,18.58,18.53,18.58,15600.0,11.9463,11.9785,11.9463,11.9785,15600.0
2005-03-03 13:00:00,18.58,18.61,18.54,18.59,41200.0,11.9785,11.9978,11.9527,11.9849,41200.0
2005-03-03 13:10:00,18.59,18.62,18.58,18.62,26000.0,11.9849,12.0043,11.9785,12.0043,26000.0
2005-03-03 13:20:00,18.61,18.61,18.56,18.56,12000.0,11.9978,11.9978,11.9656,11.9656,12000.0
2005-03-03 13:30:00,18.56,18.56,18.53,18.53,14800.0,11.9656,11.9656,11.9463,11.9463,14800.0
2005-03-03 13:40:00,18.53,18.53,18.5,18.5,24000.0,11.9463,11.9463,11.9269,11.9269,24000.0
2005-03-03 13:50:00,18.51,18.58,18.51,18.58,22800.0,11.9334,11.9785,11.9334,11.9785,22800.0
2005-03-03 14:00:00,18.58,18.65,18.58,18.65,69200.0,11.9785,12.0236,11.9785,12.0236,69200.0
2005-03-03 14:10:00,18.65,18.66,18.64,18.65,68000.0,12.0236,12.0301,12.0172,12.0236,68000.0
2005-03-03 14:20:00,18.64,18.65,18.62,18.62,55600.0,12.0172,12.0236,12.0043,12.0043,55600.0
2005-03-03 14:30:00,18.62,18.62,18.59,18.59,44400.0,12.0043,12.0043,11.9849,11.9849,44400.0
2005-03-03 14:40:00,18.59,18.59,18.57,18.57,62400.0,11.9849,11.9849,11.972,11.972,62400.0
2005-03-03 14:50:00,18.57,18.61,18.57,18.6,70400.0,11.972,11.9978,11.972,11.9914,70400.0
2005-03-03 15:00:00,18.6,18.6,18.58,18.59,169600.0,11.9914,11.9914,11.9785,11.9849,169600.0
2005-03-03 15:10:00,18.59,18.61,18.56,18.57,75600.0,11.9849,11.9978,11.9656,11.972,75600.0
2005-03-03 15:20:00,18.57,18.59,18.57,18.59,43200.0,11.972,11.9849,11.972,11.9849,43200.0
2005-03-03 15:30:00,18.6,18.6,18.59,18.6,60800.0,11.9914,11.9914,11.9849,11.9914,60800.0
2005-03-03 15:40:00,18.6,18.6,18.57,18.57,58800.0,11.9914,11.9914,11.972,11.972,58800.0
2005-03-03 15:50:00,18.56,18.57,18.54,18.56,161600.0,11.9656,11.972,11.9527,11.9656,161600.0
2005-03-04 09:30:00,18.66,18.72,18.66,18.66,32400.0,12.0301,12.0687,12.0301,12.0301,32400.0
2005-03-04 09:40:00,18.66,18.66,18.61,18.63,25200.0,12.0301,12.0301,11.9978,12.0107,25200.0
2005-03-04 09:50:00,18.62,18.71,18.62,18.7,59600.0,12.0043,12.0623,12.0043,12.0559,59600.0
2005-03-04 10:00:00,18.7,18.74,18.7,18.71,34400.0,12.0559,12.0816,12.0559,12.0623,34400.0
2005-03-04 10:10:00,18.71,18.71,18.68,18.68,20800.0,12.0623,12.0623,12.043,12.043,20800.0
2005-03-04 10:20:00,18.68,18.75,18.68,18.68,48800.0,12.043,12.0881,12.043,12.043,48800.0
2005-03-04 10:30:00,18.68,18.73,18.68,18.72,36000.0,12.043,12.0752,12.043,12.0687,36000.0
2005-03-04 10:40:00,18.73,18.75,18.72,18.74,30000.0,12.0752,12.0881,12.0687,12.0816,30000.0
2005-03-04 10:50:00,18.74,18.75,18.72,18.73,15200.0,12.0816,12.0881,12.0687,12.0752,15200.0
2005-03-04 11:00:00,18.73,18.74,18.69,18.69,62400.0,12.0752,12.0816,12.0494,12.0494,62400.0
2005-03-04 11:10:00,18.68,18.73,18.68,18.73,24400.0,12.043,12.0752,12.043,12.0752,24400.0
2005-03-04 11:20:00,18.72,18.77,18.72,18.77,18000.0,12.0687,12.101,12.0687,12.101,18000.0
2005-03-04 11:30:00,18.78,18.78,18.76,18.78,22400.0,12.1074,12.1074,12.0945,12.1074,22400.0
2005-03-04 11:40:00,18.78,18.8,18.77,18.78,32400.0,12.1074,12.1203,12.101,12.1074,32400.0
2005-03-04 11:50:00,18.78,18.8,18.78,18.8,30800.0,12.1074,12.1203,12.1074,12.1203,30800.0
2005-03-04 12:00:00,18.8,18.8,18.79,18.79,72800.0,12.1203,12.1203,12.1139,12.1139,72800.0
2005-03-04 12:10:00,18.8,18.8,18.76,18.77,30400.0,12.1203,12.1203,12.0945,12.101,30400.0
2005-03-04 12:20:00,18.77,18.79,18.76,18.78,74800.0,12.101,12.1139,12.0945,12.1074,74800.0
2005-03-04 12:30:00,18.78,18.78,18.77,18.78,22400.0,12.1074,12.1074,12.101,12.1074,22400.0
2005-03-04 12:40:00,18.78,18.8,18.77,18.8,50000.0,12.1074,12.1203,12.101,12.1203,50000.0
2005-03-04 12:50:00,18.8,18.82,18.8,18.8,74000.0,12.1203,12.1332,12.1203,12.1203,74000.0
2005-03-04 13:00:00,18.8,18.84,18.79,18.83,92000.0,12.1203,12.1461,12.1139,12.1397,92000.0
2005-03-04 13:10:00,18.83,18.89,18.82,18.83,102000.0,12.1397,12.1783,12.1332,12.1397,102000.0
2005-03-04 13:20:00,18.83,18.85,18.81,18.84,71600.0,12.1397,12.1526,12.1268,12.1461,71600.0
2005-03-04 13:30:00,18.84,18.86,18.83,18.86,36000.0,12.1461,12.159,12.1397,12.159,36000.0
2005-03-04 13:40:00,18.86,18.89,18.85,18.87,75600.0,12.159,12.1783,12.1526,12.1655,75600.0
2005-03-04 13:50:00,18.87,18.95,18.87,18.95,42000.0,12.1655,12.217,12.1655,12.217,42000.0
2005-03-04 14:00:00,18.95,19.02,18.95,19.0,180800.0,12.217,12.2622,12.217,12.2493,180800.0
2005-03-04 14:10:00,18.99,19.04,18.99,19.0,128000.0,12.2428,12.2751,12.2428,12.2493,128000.0
2005-03-04 14:20:00,18.98,18.99,18.95,18.95,16400.0,12.2364,12.2428,12.217,12.217,16400.0
2005-03-04 14:30:00,18.95,18.97,18.93,18.93,29200.0,12.217,12.2299,12.2041,12.2041,29200.0
2005-03-04 14:40:00,18.93,18.93,18.91,18.93,33600.0,12.2041,12.2041,12.1912,12.2041,33600.0
2005-03-04 14:50:00,18.92,18.97,18.92,18.97,29200.0,12.1977,12.2299,12.1977,12.2299,29200.0
2005-03-04 15:00:00,18.97,19.01,18.96,19.0,61600.0,12.2299,12.2557,12.2235,12.2493,61600.0
2005-03-04 15:10:00,19.0,19.0,18.97,19.0,28000.0,12.2493,12.2493,12.2299,12.2493,28000.0
2005-03-04 15:20:00,19.0,19.03,18.98,19.03,36800.0,12.2493,12.2686,12.2364,12.2686,36800.0
2005-03-04 15:30:00,19.02,19.05,18.98,19.0,106800.0,12.2622,12.2815,12.2364,12.2493,106800.0
2005-03-04 15:40:00,19.0,19.02,18.96,18.98,76400.0,12.2493,12.2622,12.2235,12.2364,76400.0
2005-03-04 15:50:00,19.01,19.05,18.98,19.05,169600.0,12.2557,12.2815,12.2364,12.2815,169600.0
2005-03-07 09:30:00,18.95,19.04,18.91,19.04,98400.0,12.217,12.2751,12.1912,12.2751,98400.0
2005-03-07 09:40:00,19.05,19.13,18.98,18.98,110800.0,12.2815,12.3331,12.2364,12.2364,110800.0
2005-03-07 09:50:00,19.0,19.03,18.94,19.0,39200.0,12.2493,12.2686,12.2106,12.2493,39200.0
2005-03-07 10:00:00,19.0,19.02,18.98,19.01,47200.0,12.2493,12.2622,12.2364,12.2557,47200.0
2005-03-07 10:10:00,19.0,19.04,19.0,19.01,30000.0,12.2493,12.2751,12.2493,12.2557,30000.0
2005-03-07 10:20:00,19.0,19.0,18.96,18.99,37600.0,12.2493,12.2493,12.2235,12.2428,37600.0
2005-03-07 10:30:00,18.99,19.03,18.99,19.02,26000.0,12.2428,12.2686,12.2428,12.2622,26000.0
2005-03-07 10:40:00,19.02,19.04,19.02,19.02,12400.0,12.2622,12.2751,12.2622,12.2622,12400.0
2005-03-07 10:50:00,19.02,19.03,18.95,18.97,61600.0,12.2622,12.2686,12.217,12.2299,61600.0
2005-03-07 11:00:00,18.98,19.04,18.98,19.03,17200.0,12.2364,12.2751,12.2364,12.2686,17200.0
2005-03-07 11:10:00,19.03,19.04,19.01,19.02,37600.0,12.2686,12.2751,12.2557,12.2622,37600.0
2005-03-07 11:20:00,19.02,19.04,19.02,19.03,170400.0,12.2622,12.2751,12.2622,12.2686,170400.0
2005-03-07 11:30:00,19.03,19.05,19.02,19.05,68400.0,12.2686,12.2815,12.2622,12.2815,68400.0
2005-03-07 11:40:00,19.07,19.14,19.07,19.12,114000.0,12.2944,12.3395,12.2944,12.3266,114000.0
2005-03-07 11:50:00,19.12,19.18,19.12,19.18,68400.0,12.3266,12.3653,12.3266,12.3653,68400.0
2005-03-07 12:00:00,19.16,19.2,19.16,19.19,37600.0,12.3524,12.3782,12.3524,12.3718,37600.0
2005-03-07 12:10:00,19.19,19.21,19.19,19.19,40800.0,12.3718,12.3847,12.3718,12.3718,40800.0
2005-03-07 12:20:00,19.19,19.28,19.18,19.25,103200.0,12.3718,12.4298,12.3653,12.4104,103200.0
2005-03-07 12:30:00,19.25,19.25,19.22,19.23,126800.0,12.4104,12.4104,12.3911,12.3975,126800.0
2005-03-07 12:40:00,19.23,19.24,19.22,19.22,38400.0,12.3975,12.404,12.3911,12.3911,38400.0
2005-03-07 12:50:00,19.22,19.24,19.22,19.22,29600.0,12.3911,12.404,12.3911,12.3911,29600.0
2005-03-07 13:00:00,19.22,19.24,19.22,19.23,65200.0,12.3911,12.404,12.3911,12.3975,65200.0
2005-03-07 13:10:00,19.23,19.26,19.21,19.21,78000.0,12.3975,12.4169,12.3847,12.3847,78000.0
2005-03-07 13:20:00,19.21,19.21,19.19,19.2,12800.0,12.3847,12.3847,12.3718,12.3782,12800.0
2005-03-07 13:30:00,19.2,19.23,19.2,19.21,57200.0,12.3782,12.3975,12.3782,12.3847,57200.0
2005-03-07 13:40:00,19.21,19.22,19.19,19.2,58400.0,12.3847,12.3911,12.3718,12.3782,58400.0
2005-03-07 13:50:00,19.2,19.22,19.19,19.2,54800.0,12.3782,12.3911,12.3718,12.3782,54800.0
2005-03-07 14:00:00,19.2,19.22,19.2,19.2,57200.0,12.3782,12.3911,12.3782,12.3782,57200.0
2005-03-07 14:10:00,19.2,19.21,19.19,19.19,44000.0,12.3782,12.3847,12.3718,12.3718,44000.0
2005-03-07 14:20:00,19.18,19.21,19.17,19.18,46800.0,12.3653,12.3847,12.3589,12.3653,46800.0
2005-03-07 14:30:00,19.18,19.19,19.18,19.18,52800.0,12.3653,12.3718,12.3653,12.3653,52800.0
2005-03-07 14:40:00,19.18,19.22,19.18,19.21,165200.0,12.3653,12.3911,12.3653,12.3847,165200.0
2005-03-07 14:50:00,19.21,19.22,19.2,19.22,76800.0,12.3847,12.3911,12.3782,12.3911,76800.0
2005-03-07 15:00:00,19.22,19.22,19.2,19.22,88800.0,12.3911,12.3911,12.3782,12.3911,88800.0
2005-03-07 15:10:00,19.22,19.22,19.2,19.22,62800.0,12.3911,12.3911,12.3782,12.3911,62800.0
2005-03-07 15:20:00,19.22,19.24,19.21,19.23,80400.0,12.3911,12.404,12.3847,12.3975,80400.0
2005-03-07 15:30:00,19.23,19.23,19.15,19.18,96000.0,12.3975,12.3975,12.346,12.3653,96000.0
2005-03-07 15:40:00,19.18,19.21,19.18,19.2,71200.0,12.3653,12.3847,12.3653,12.3782,71200.0
2005-03-07 15:50:00,19.2,19.2,19.15,19.18,156800.0,12.3782,12.3782,12.346,12.3653,156800.0
2005-03-08 09:30:00,19.11,19.25,19.07,19.21,62400.0,12.3202,12.4104,12.2944,12.3847,62400.0
2005-03-08 09:40:00,19.25,19.29,19.19,19.19,48400.0,12.4104,12.4362,12.3718,12.3718,48400.0
2005-03-08 09:50:00,19.19,19.21,19.17,19.2,74000.0,12.3718,12.3847,12.3589,12.3782,74000.0
2005-03-08 10:00:00,19.2,19.2,19.17,19.18,81200.0,12.3782,12.3782,12.3589,12.3653,81200.0
2005-03-08 10:10:00,19.18,19.22,19.17,19.22,43200.0,12.3653,12.3911,12.3589,12.3911,43200.0
2005-03-08 10:20:00,19.22,19.23,19.16,19.17,58800.0,12.3911,12.3975,12.3524,12.3589,58800.0
2005-03-08 10:30:00,19.17,19.17,19.09,19.09,46400.0,12.3589,12.3589,12.3073,12.3073,46400.0
2005-03-08 10:40:00,19.11,19.13,19.1,19.11,41200.0,12.3202,12.3331,12.3137,12.3202,41200.0
2005-03-08 10:50:00,19.11,19.11,19.09,19.09,22000.0,12.3202,12.3202,12.3073,12.3073,22000.0
2005-03-08 11:00:00,19.09,19.09,19.07,19.07,58000.0,12.3073,12.3073,12.2944,12.2944,58000.0
2005-03-08 11:10:00,19.07,19.11,19.07,19.11,60800.0,12.2944,12.3202,12.2944,12.3202,60800.0
2005-03-08 11:20:00,19.11,19.11,19.08,19.09,36000.0,12.3202,12.3202,12.3008,12.3073,36000.0
2005-03-08 11:30:00,19.09,19.11,19.09,19.09,34800.0,12.3073,12.3202,12.3073,12.3073,34800.0
2005-03-08 11:40:00,19.09,19.11,19.09,19.11,38800.0,12.3073,12.3202,12.3073,12.3202,38800.0
2005-03-08 11:50:00,19.11,19.13,19.09,19.1,31600.0,12.3202,12.3331,12.3073,12.3137,31600.0
2005-03-08 12:00:00,19.1,19.13,19.1,19.13,36800.0,12.3137,12.3331,12.3137,12.3331,36800.0
2005-03-08 12:10:00,19.13,19.14,19.12,19.12,24800.0,12.3331,12.3395,12.3266,12.3266,24800.0
2005-03-08 12:20:00,19.11,19.11,19.09,19.09,40000.0,12.3202,12.3202,12.3073,12.3073,40000.0
2005-03-08 12:30:00,19.09,19.1,19.05,19.1,51200.0,12.3073,12.3137,12.2815,12.3137,51200.0
2005-03-08 12:40:00,19.09,19.1,19.09,19.09,42800.0,12.3073,12.3137,12.3073,12.3073,42800.0
2005-03-08 12:50:00,19.09,19.14,19.09,19.13,36800.0,12.3073,12.3395,12.3073,12.3331,36800.0
2005-03-08 13:00:00,19.12,19.16,19.11,19.16,19200.0,12.3266,12.3524,12.3202,12.3524,19200.0
2005-03-08 13:10:00,19.16,19.17,19.15,19.17,20000.0,12.3524,12.3589,12.346,12.3589,20000.0
2005-03-08 13:20:00,19.16,19.16,19.13,19.14,23600.0,12.3524,12.3524,12.3331,12.3395,23600.0
2005-03-08 13:30:00,19.14,19.16,19.13,19.16,22800.0,12.3395,12.3524,12.3331,12.3524,22800.0
2005-03-08 13:40:00,19.16,19.18,19.11,19.11,26800.0,12.3524,12.3653,12.3202,12.3202,26800.0
2005-03-08 13:50:00,19.11,19.11,19.08,19.11,36400.0,12.3202,12.3202,12.3008,12.3202,36400.0
2005-03-08 14:00:00,19.11,19.14,19.1,19.12,30000.0,12.3202,12.3395,12.3137,12.3266,30000.0
2005-03-08 14:10:00,19.12,19.13,19.1,19.1,18800.0,12.3266,12.3331,12.3137,12.3137,18800.0
2005-03-08 14:20:00,19.1,19.16,19.1,19.15,35600.0,12.3137,12.3524,12.3137,12.346,35600.0
2005-03-08 14:30:00,19.15,19.15,19.11,19.12,36800.0,12.346,12.346,12.3202,12.3266,36800.0
2005-03-08 14:40:00,19.13,19.14,19.09,19.09,24000.0,12.3331,12.3395,12.3073,12.3073,24000.0
2005-03-08 14:50:00,19.09,19.12,19.08,19.12,51600.0,12.3073,12.3266,12.3008,12.3266,51600.0
2005-03-08 15:00:00,19.1,19.1,19.08,19.09,32400.0,12.3137,12.3137,12.3008,12.3073,32400.0
2005-03-08 15:10:00,19.09,19.09,19.07,19.09,44000.0,12.3073,12.3073,12.2944,12.3073,44000.0
2005-03-08 15:20:00,19.09,19.09,19.06,19.06,41600.0,12.3073,12.3073,12.2879,12.2879,41600.0
2005-03-08 15:30:00,19.06,19.06,19.0,19.0,57200.0,12.2879,12.2879,12.2493,12.2493,57200.0
2005-03-08 15:40:00,19.0,19.02,18.98,19.01,53200.0,12.2493,12.2622,12.2364,12.2557,53200.0
2005-03-08 15:50:00,19.01,19.05,19.01,19.04,105600.0,12.2557,12.2815,12.2557,12.2751,105600.0
2005-03-09 09:30:00,19.01,19.01,18.97,18.98,42000.0,12.2557,12.2557,12.2299,12.2364,42000.0
2005-03-09 09:40:00,18.98,19.01,18.95,18.96,57200.0,12.2364,12.2557,12.217,12.2235,57200.0
2005-03-09 09:50:00,18.96,18.96,18.88,18.89,82800.0,12.2235,12.2235,12.1719,12.1783,82800.0
2005-03-09 10:00:00,18.89,18.89,18.86,18.86,54800.0,12.1783,12.1783,12.159,12.159,54800.0
2005-03-09 10:10:00,18.87,18.95,18.85,18.95,46000.0,12.1655,12.217,12.1526,12.217,46000.0
2005-03-09 10:20:00,18.94,18.96,18.92,18.96,66800.0,12.2106,12.2235,12.1977,12.2235,66800.0
2005-03-09 10:30:00,18.97,19.06,18.97,19.06,68400.0,12.2299,12.2879,12.2299,12.2879,68400.0
2005-03-09 10:40:00,19.06,19.06,18.98,19.05,40000.0,12.2879,12.2879,12.2364,12.2815,40000.0
2005-03-09 10:50:00,19.05,19.09,19.05,19.06,58400.0,12.2815,12.3073,12.2815,12.2879,58400.0
2005-03-09 11:00:00,19.06,19.07,19.05,19.05,61600.0,12.2879,12.2944,12.2815,12.2815,61600.0
2005-03-09 11:10:00,19.05,19.07,19.02,19.02,22400.0,12.2815,12.2944,12.2622,12.2622,22400.0
2005-03-09 11:20:00,19.03,19.03,18.99,18.99,34000.0,12.2686,12.2686,12.2428,12.2428,34000.0
2005-03-09 11:30:00,18.99,19.0,18.96,18.98,82800.0,12.2428,12.2493,12.2235,12.2364,82800.0
2005-03-09 11:40:00,18.99,18.99,18.96,18.96,33600.0,12.2428,12.2428,12.2235,12.2235,33600.0
2005-03-09 11:50:00,18.96,18.98,18.96,18.98,20800.0,12.2235,12.2364,12.2235,12.2364,20800.0
2005-03-09 12:00:00,18.98,18.98,18.92,18.93,56400.0,12.2364,12.2364,12.1977,12.2041,56400.0
2005-03-09 12:10:00,18.93,18.95,18.89,18.93,50000.0,12.2041,12.217,12.1783,12.2041,50000.0
2005-03-09 12:20:00,18.93,18.93,18.92,18.93,66000.0,12.2041,12.2041,12.1977,12.2041,66000.0
2005-03-09 12:30:00,18.93,18.95,18.93,18.94,86800.0,12.2041,12.217,12.2041,12.2106,86800.0
2005-03-09 12:40:00,18.95,18.95,18.94,18.94,104000.0,12.217,12.217,12.2106,12.2106,104000.0
2005-03-09 12:50:00,18.94,18.94,18.89,18.89,87600.0,12.2106,12.2106,12.1783,12.1783,87600.0
2005-03-09 13:00:00,18.88,18.92,18.88,18.9,104000.0,12.1719,12.1977,12.1719,12.1848,104000.0
2005-03-09 13:10:00,18.9,18.9,18.88,18.89,128800.0,12.1848,12.1848,12.1719,12.1783,128800.0
2005-03-09 13:20:00,18.89,18.9,18.86,18.88,74000.0,12.1783,12.1848,12.159,12.1719,74000.0
2005-03-09 13:30:00,18.86,18.9,18.86,18.89,30800.0,12.159,12.1848,12.159,12.1783,30800.0
2005-03-09 13:40:00,18.89,18.9,18.88,18.9,24400.0,12.1783,12.1848,12.1719,12.1848,24400.0
2005-03-09 13:50:00,18.9,18.91,18.89,18.91,93200.0,12.1848,12.1912,12.1783,12.1912,93200.0
2005-03-09 14:00:00,18.91,18.93,18.88,18.88,75600.0,12.1912,12.2041,12.1719,12.1719,75600.0
2005-03-09 14:10:00,18.88,18.88,18.86,18.88,20000.0,12.1719,12.1719,12.159,12.1719,20000.0
2005-03-09 14:20:00,18.89,18.89,18.83,18.85,39600.0,12.1783,12.1783,12.1397,12.1526,39600.0
2005-03-09 14:30:00,18.85,18.88,18.79,18.79,87200.0,12.1526,12.1719,12.1139,12.1139,87200.0
2005-03-09 14:40:00,18.79,18.82,18.79,18.79,67200.0,12.1139,12.1332,12.1139,12.1139,67200.0
2005-03-09 14:50:00,18.79,18.82,18.79,18.8,40000.0,12.1139,12.1332,12.1139,12.1203,40000.0
2005-03-09 15:00:00,18.8,18.8,18.76,18.77,69200.0,12.1203,12.1203,12.0945,12.101,69200.0
2005-03-09 15:10:00,18.77,18.77,18.74,18.75,110400.0,12.101,12.101,12.0816,12.0881,110400.0
2005-03-09 15:20:00,18.75,18.81,18.75,18.8,65600.0,12.0881,12.1268,12.0881,12.1203,65600.0
2005-03-09 15:30:00,18.8,18.8,18.77,18.78,193600.0,12.1203,12.1203,12.101,12.1074,193600.0
2005-03-09 15:40:00,18.78,18.78,18.76,18.77,105200.0,12.1074,12.1074,12.0945,12.101,105200.0
2005-03-09 15:50:00,18.77,18.78,18.73,18.73,220400.0,12.101,12.1074,12.0752,12.0752,220400.0
2005-03-10 09:30:00,18.74,18.79,18.69,18.75,49200.0,12.0816,12.1139,12.0494,12.0881,49200.0
2005-03-10 09:40:00,18.75,18.77,18.72,18.76,62000.0,12.0881,12.101,12.0687,12.0945,62000.0
2005-03-10 09:50:00,18.77,18.78,18.75,18.78,40800.0,12.101,12.1074,12.0881,12.1074,40800.0
2005-03-10 10:00:00,18.78,18.78,18.72,18.73,33200.0,12.1074,12.1074,12.0687,12.0752,33200.0
2005-03-10 10:10:00,18.74,18.74,18.71,18.71,38800.0,12.0816,12.0816,12.0623,12.0623,38800.0
2005-03-10 10:20:00,18.71,18.71,18.64,18.65,111200.0,12.0623,12.0623,12.0172,12.0236,111200.0
2005-03-10 10:30:00,18.66,18.68,18.66,18.67,37600.0,12.0301,12.043,12.0301,12.0365,37600.0
2005-03-10 10:40:00,18.67,18.7,18.67,18.7,48800.0,12.0365,12.0559,12.0365,12.0559,48800.0
2005-03-10 10:50:00,18.68,18.68,18.64,18.65,54400.0,12.043,12.043,12.0172,12.0236,54400.0
2005-03-10 11:00:00,18.65,18.65,18.59,18.59,49600.0,12.0236,12.0236,11.9849,11.9849,49600.0
2005-03-10 11:10:00,18.59,18.59,18.55,18.58,32800.0,11.9849,11.9849,11.9592,11.9785,32800.0
2005-03-10 11:20:00,18.58,18.65,18.58,18.65,28400.0,11.9785,12.0236,11.9785,12.0236,28400.0
2005-03-10 11:30:00,18.65,18.66,18.62,18.62,52800.0,12.0236,12.0301,12.0043,12.0043,52800.0
2005-03-10 11:40:00,18.62,18.62,18.59,18.62,49600.0,12.0043,12.0043,11.9849,12.0043,49600.0
2005-03-10 11:50:00,18.62,18.68,18.62,18.68,92800.0,12.0043,12.043,12.0043,12.043,92800.0
2005-03-10 12:00:00,18.68,18.69,18.67,18.67,62400.0,12.043,12.0494,12.0365,12.0365,62400.0
2005-03-10 12:10:00,18.67,18.68,18.66,18.66,43600.0,12.0365,12.043,12.0301,12.0301,43600.0
2005-03-10 12:20:00,18.66,18.66,18.63,18.65,14000.0,12.0301,12.0301,12.0107,12.0236,14000.0
2005-03-10 12:30:00,18.65,18.67,18.65,18.67,42000.0,12.0236,12.0365,12.0236,12.0365,42000.0
2005-03-10 12:40:00,18.67,18.67,18.63,18.65,29600.0,12.0365,12.0365,12.0107,12.0236,29600.0
2005-03-10 12:50:00,18.65,18.76,18.64,18.76,64800.0,12.0236,12.0945,12.0172,12.0945,64800.0
2005-03-10 13:00:00,18.76,18.78,18.76,18.77,27200.0,12.0945,12.1074,12.0945,12.101,27200.0
2005-03-10 13:10:00,18.76,18.77,18.73,18.74,46400.0,12.0945,12.101,12.0752,12.0816,46400.0
2005-03-10 13:20:00,18.74,18.76,18.71,18.73,52400.0,12.0816,12.0945,12.0623,12.0752,52400.0
2005-03-10 13:30:00,18.73,18.81,18.7,18.78,85600.0,12.0752,12.1268,12.0559,12.1074,85600.0
2005-03-10 13:40:00,18.78,18.83,18.76,18.83,25200.0,12.1074,12.1397,12.0945,12.1397,25200.0
2005-03-10 13:50:00,18.83,18.84,18.78,18.78,34000.0,12.1397,12.1461,12.1074,12.1074,34000.0
2005-03-10 14:00:00,18.78,18.79,18.77,18.77,18800.0,12.1074,12.1139,12.101,12.101,18800.0
2005-03-10 14:10:00,18.78,18.82,18.78,18.82,23600.0,12.1074,12.1332,12.1074,12.1332,23600.0
2005-03-10 14:20:00,18.82,18.82,18.78,18.79,11600.0,12.1332,12.1332,12.1074,12.1139,11600.0
2005-03-10 14:30:00,18.79,18.79,18.75,18.77,49600.0,12.1139,12.1139,12.0881,12.101,49600.0
2005-03-10 14:40:00,18.77,18.84,18.77,18.84,52800.0,12.101,12.1461,12.101,12.1461,52800.0
2005-03-10 14:50:00,18.84,18.86,18.84,18.84,37200.0,12.1461,12.159,12.1461,12.1461,37200.0
2005-03-10 15:00:00,18.84,18.84,18.76,18.77,41600.0,12.1461,12.1461,12.0945,12.101,41600.0
2005-03-10 15:10:00,18.77,18.79,18.77,18.79,23200.0,12.101,12.1139,12.101,12.1139,23200.0
2005-03-10 15:20:00,18.79,18.8,18.76,18.8,34400.0,12.1139,12.1203,12.0945,12.1203,34400.0
2005-03-10 15:30:00,18.8,18.8,18.77,18.77,16400.0,12.1203,12.1203,12.101,12.101,16400.0
2005-03-10 15:40:00,18.77,18.77,18.75,18.75,17600.0,12.101,12.101,12.0881,12.0881,17600.0
2005-03-10 15:50:00,18.76,18.78,18.75,18.78,44000.0,12.0945,12.1074,12.0881,12.1074,44000.0
2005-03-11 09:30:00,18.81,18.84,18.8,18.84,69600.0,12.1268,12.1461,12.1203,12.1461,69600.0
2005-03-11 09:40:00,18.82,18.92,18.82,18.91,36800.0,12.1332,12.1977,12.1332,12.1912,36800.0
2005-03-11 09:50:00,18.91,18.99,18.91,18.96,80000.0,12.1912,12.2428,12.1912,12.2235,80000.0
2005-03-11 10:00:00,18.96,18.97,18.93,18.95,40800.0,12.2235,12.2299,12.2041,12.217,40800.0
2005-03-11 10:10:00,18.95,18.95,18.9,18.9,64000.0,12.217,12.217,12.1848,12.1848,64000.0
2005-03-11 10:20:00,18.9,18.93,18.9,18.91,20800.0,12.1848,12.2041,12.1848,12.1912,20800.0
2005-03-11 10:30:00,18.92,18.92,18.84,18.89,32000.0,12.1977,12.1977,12.1461,12.1783,32000.0
2005-03-11 10:40:00,18.89,18.89,18.85,18.85,36800.0,12.1783,12.1783,12.1526,12.1526,36800.0
2005-03-11 10:50:00,18.85,18.85,18.75,18.79,165600.0,12.1526,12.1526,12.0881,12.1139,165600.0
2005-03-11 11:00:00,18.79,18.79,18.7,18.75,157200.0,12.1139,12.1139,12.0559,12.0881,157200.0
2005-03-11 11:10:00,18.75,18.8,18.74,18.79,25200.0,12.0881,12.1203,12.0816,12.1139,25200.0
2005-03-11 11:20:00,18.79,18.81,18.77,18.78,13200.0,12.1139,12.1268,12.101,12.1074,13200.0
2005-03-11 11:30:00,18.77,18.79,18.75,18.75,29600.0,12.101,12.1139,12.0881,12.0881,29600.0
2005-03-11 11:40:00,18.76,18.81,18.76,18.81,8800.0,12.0945,12.1268,12.0945,12.1268,8800.0
2005-03-11 11:50:00,18.79,18.8,18.77,18.79,14400.0,12.1139,12.1203,12.101,12.1139,14400.0
2005-03-11 12:00:00,18.79,18.8,18.79,18.8,18000.0,12.1139,12.1203,12.1139,12.1203,18000.0
2005-03-11 12:10:00,18.79,18.82,18.77,18.78,32800.0,12.1139,12.1332,12.101,12.1074,32800.0
2005-03-11 12:20:00,18.79,18.86,18.78,18.86,26800.0,12.1139,12.159,12.1074,12.159,26800.0
2005-03-11 12:30:00,18.86,18.86,18.81,18.83,28400.0,12.159,12.159,12.1268,12.1397,28400.0
2005-03-11 12:40:00,18.83,18.85,18.83,18.85,15200.0,12.1397,12.1526,12.1397,12.1526,15200.0
2005-03-11 12:50:00,18.88,18.88,18.8,18.81,20400.0,12.1719,12.1719,12.1203,12.1268,20400.0
2005-03-11 13:00:00,18.81,18.85,18.81,18.85,6000.0,12.1268,12.1526,12.1268,12.1526,6000.0
2005-03-11 13:10:00,18.84,18.86,18.84,18.85,23600.0,12.1461,12.159,12.1461,12.1526,23600.0
2005-03-11 13:20:00,18.85,18.87,18.85,18.87,11600.0,12.1526,12.1655,12.1526,12.1655,11600.0
2005-03-11 13:30:00,18.87,18.88,18.86,18.86,16400.0,12.1655,12.1719,12.159,12.159,16400.0
2005-03-11 13:40:00,18.86,18.86,18.78,18.79,28000.0,12.159,12.159,12.1074,12.1139,28000.0
2005-03-11 13:50:00,18.78,18.78,18.74,18.74,49200.0,12.1074,12.1074,12.0816,12.0816,49200.0
2005-03-11 14:00:00,18.74,18.78,18.74,18.77,44400.0,12.0816,12.1074,12.0816,12.101,44400.0
2005-03-11 14:10:00,18.77,18.83,18.77,18.83,24000.0,12.101,12.1397,12.101,12.1397,24000.0
2005-03-11 14:20:00,18.81,18.81,18.78,18.8,27600.0,12.1268,12.1268,12.1074,12.1203,27600.0
2005-03-11 14:30:00,18.81,18.82,18.79,18.81,20400.0,12.1268,12.1332,12.1139,12.1268,20400.0
2005-03-11 14:40:00,18.81,18.82,18.81,18.81,11200.0,12.1268,12.1332,12.1268,12.1268,11200.0
2005-03-11 14:50:00,18.81,18.81,18.75,18.78,32800.0,12.1268,12.1268,12.0881,12.1074,32800.0
2005-03-11 15:00:00,18.77,18.77,18.7,18.73,57200.0,12.101,12.101,12.0559,12.0752,57200.0
2005-03-11 15:10:00,18.74,18.77,18.74,18.77,22400.0,12.0816,12.101,12.0816,12.101,22400.0
2005-03-11 15:20:00,18.77,18.77,18.75,18.77,25600.0,12.101,12.101,12.0881,12.101,25600.0
2005-03-11 15:30:00,18.77,18.77,18.75,18.77,31600.0,12.101,12.101,12.0881,12.101,31600.0
2005-03-11 15:40:00,18.77,18.8,18.75,18.8,26000.0,12.101,12.1203,12.0881,12.1203,26000.0
2005-03-11 15:50:00,18.79,18.81,18.75,18.75,70000.0,12.1139,12.1268,12.0881,12.0881,70000.0
2005-03-14 09:30:00,18.8,18.84,18.75,18.84,71600.0,12.1203,12.1461,12.0881,12.1461,71600.0
2005-03-14 09:40:00,18.81,18.88,18.78,18.81,59200.0,12.1268,12.1719,12.1074,12.1268,59200.0
2005-03-14 09:50:00,18.8,18.87,18.8,18.81,42400.0,12.1203,12.1655,12.1203,12.1268,42400.0
2005-03-14 10:00:00,18.81,18.84,18.78,18.83,54400.0,12.1268,12.1461,12.1074,12.1397,54400.0
2005-03-14 10:10:00,18.83,18.86,18.82,18.86,49600.0,12.1397,12.159,12.1332,12.159,49600.0
2005-03-14 10:20:00,18.86,18.88,18.83,18.86,54800.0,12.159,12.1719,12.1397,12.159,54800.0
2005-03-14 10:30:00,18.87,18.92,18.86,18.89,114800.0,12.1655,12.1977,12.159,12.1783,114800.0
2005-03-14 10:40:00,18.87,18.88,18.84,18.85,37200.0,12.1655,12.1719,12.1461,12.1526,37200.0
2005-03-14 10:50:00,18.85,18.9,18.84,18.89,50400.0,12.1526,12.1848,12.1461,12.1783,50400.0
2005-03-14 11:00:00,18.89,18.93,18.89,18.9,36000.0,12.1783,12.2041,12.1783,12.1848,36000.0
2005-03-14 11:10:00,18.9,18.91,18.88,18.88,24400.0,12.1848,12.1912,12.1719,12.1719,24400.0
2005-03-14 11:20:00,18.88,18.88,18.87,18.87,16000.0,12.1719,12.1719,12.1655,12.1655,16000.0
2005-03-14 11:30:00,18.87,18.87,18.86,18.86,13600.0,12.1655,12.1655,12.159,12.159,13600.0
2005-03-14 11:40:00,18.86,18.88,18.86,18.88,20400.0,12.159,12.1719,12.159,12.1719,20400.0
2005-03-14 11:50:00,18.88,18.89,18.88,18.88,13200.0,12.1719,12.1783,12.1719,12.1719,13200.0
2005-03-14 12:00:00,18.88,18.88,18.86,18.86,48800.0,12.1719,12.1719,12.159,12.159,48800.0
2005-03-14 12:10:00,18.86,18.88,18.85,18.86,86800.0,12.159,12.1719,12.1526,12.159,86800.0
2005-03-14 12:20:00,18.86,18.86,18.86,18.86,15200.0,12.159,12.159,12.159,12.159,15200.0
2005-03-14 12:30:00,18.86,18.86,18.81,18.81,16400.0,12.159,12.159,12.1268,12.1268,16400.0
2005-03-14 12:40:00,18.81,18.84,18.81,18.84,45200.0,12.1268,12.1461,12.1268,12.1461,45200.0
2005-03-14 12:50:00,18.83,18.86,18.83,18.85,36800.0,12.1397,12.159,12.1397,12.1526,36800.0
2005-03-14 13:00:00,18.85,18.86,18.83,18.86,22000.0,12.1526,12.159,12.1397,12.159,22000.0
2005-03-14 13:10:00,18.86,18.87,18.86,18.86,14000.0,12.159,12.1655,12.159,12.159,14000.0
2005-03-14 13:20:00,18.85,18.85,18.82,18.83,39600.0,12.1526,12.1526,12.1332,12.1397,39600.0
2005-03-14 13:30:00,18.83,18.86,18.8,18.86,44400.0,12.1397,12.159,12.1203,12.159,44400.0
2005-03-14 13:40:00,18.86,18.86,18.85,18.86,16400.0,12.159,12.159,12.1526,12.159,16400.0
2005-03-14 13:50:00,18.85,18.86,18.84,18.84,11200.0,12.1526,12.159,12.1461,12.1461,11200.0
2005-03-14 14:00:00,18.84,18.88,18.84,18.88,19600.0,12.1461,12.1719,12.1461,12.1719,19600.0
2005-03-14 14:10:00,18.88,18.88,18.87,18.88,10000.0,12.1719,12.1719,12.1655,12.1719,10000.0
2005-03-14 14:20:00,18.88,18.88,18.87,18.87,5600.0,12.1719,12.1719,12.1655,12.1655,5600.0
2005-03-14 14:30:00,18.86,18.86,18.83,18.86,17200.0,12.159,12.159,12.1397,12.159,17200.0
2005-03-14 14:40:00,18.86,18.88,18.86,18.88,14000.0,12.159,12.1719,12.159,12.1719,14000.0
2005-03-14 14:50:00,18.88,18.88,18.85,18.85,13600.0,12.1719,12.1719,12.1526,12.1526,13600.0
2005-03-14 15:00:00,18.85,18.87,18.85,18.86,19200.0,12.1526,12.1655,12.1526,12.159,19200.0
2005-03-14 15:10:00,18.86,18.87,18.85,18.87,26800.0,12.159,12.1655,12.1526,12.1655,26800.0
2005-03-14 15:20:00,18.87,18.92,18.87,18.92,36400.0,12.1655,12.1977,12.1655,12.1977,36400.0
2005-03-14 15:30:00,18.92,18.92,18.9,18.9,59600.0,12.1977,12.1977,12.1848,12.1848,59600.0
2005-03-14 15:40:00,18.91,18.93,18.9,18.92,26800.0,12.1912,12.2041,12.1848,12.1977,26800.0
2005-03-14 15:50:00,18.92,18.93,18.91,18.92,79200.0,12.1977,12.2041,12.1912,12.1977,79200.0
2005-03-15 09:30:00,19.03,19.03,18.95,18.98,81600.0,12.2686,12.2686,12.217,12.2364,81600.0
2005-03-15 09:40:00,18.98,19.02,18.98,19.0,48800.0,12.2364,12.2622,12.2364,12.2493,48800.0
2005-03-15 09:50:00,19.01,19.03,19.01,19.01,26000.0,12.2557,12.2686,12.2557,12.2557,26000.0
2005-03-15 10:00:00,19.01,19.01,18.99,19.0,55600.0,12.2557,12.2557,12.2428,12.2493,55600.0
2005-03-15 10:10:00,19.0,19.0,18.99,19.0,137600.0,12.2493,12.2493,12.2428,12.2493,137600.0
2005-03-15 10:20:00,18.99,19.0,18.99,18.99,86000.0,12.2428,12.2493,12.2428,12.2428,86000.0
2005-03-15 10:30:00,18.99,18.99,18.93,18.97,119600.0,12.2428,12.2428,12.2041,12.2299,119600.0
2005-03-15 10:40:00,18.98,19.04,18.98,19.04,52000.0,12.2364,12.2751,12.2364,12.2751,52000.0
2005-03-15 10:50:00,19.03,19.06,19.03,19.06,92400.0,12.2686,12.2879,12.2686,12.2879,92400.0
2005-03-15 11:00:00,19.06,19.13,19.05,19.12,101200.0,12.2879,12.3331,12.2815,12.3266,101200.0
2005-03-15 11:10:00,19.12,19.18,19.11,19.14,83200.0,12.3266,12.3653,12.3202,12.3395,83200.0
2005-03-15 11:20:00,19.15,19.16,19.11,19.15,52400.0,12.346,12.3524,12.3202,12.346,52400.0
2005-03-15 11:30:00,19.15,19.15,19.06,19.06,84400.0,12.346,12.346,12.2879,12.2879,84400.0
2005-03-15 11:40:00,19.06,19.08,19.0,19.06,80000.0,12.2879,12.3008,12.2493,12.2879,80000.0
2005-03-15 11:50:00,19.05,19.12,19.05,19.09,50400.0,12.2815,12.3266,12.2815,12.3073,50400.0
2005-03-15 12:00:00,19.09,19.09,19.03,19.08,52800.0,12.3073,12.3073,12.2686,12.3008,52800.0
2005-03-15 12:10:00,19.08,19.1,19.05,19.1,48400.0,12.3008,12.3137,12.2815,12.3137,48400.0
2005-03-15 12:20:00,19.1,19.14,19.1,19.14,58800.0,12.3137,12.3395,12.3137,12.3395,58800.0
2005-03-15 12:30:00,19.14,19.14,19.1,19.11,40800.0,12.3395,12.3395,12.3137,12.3202,40800.0
2005-03-15 12:40:00,19.11,19.14,19.11,19.14,64400.0,12.3202,12.3395,12.3202,12.3395,64400.0
2005-03-15 12:50:00,19.14,19.14,19.08,19.11,60400.0,12.3395,12.3395,12.3008,12.3202,60400.0
2005-03-15 13:00:00,19.11,19.11,19.09,19.1,53600.0,12.3202,12.3202,12.3073,12.3137,53600.0
2005-03-15 13:10:00,19.1,19.1,19.08,19.08,86000.0,12.3137,12.3137,12.3008,12.3008,86000.0
2005-03-15 13:20:00,19.08,19.08,19.05,19.08,38800.0,12.3008,12.3008,12.2815,12.3008,38800.0
2005-03-15 13:30:00,19.08,19.08,19.05,19.06,50800.0,12.3008,12.3008,12.2815,12.2879,50800.0
2005-03-15 13:40:00,19.06,19.06,19.02,19.03,42000.0,12.2879,12.2879,12.2622,12.2686,42000.0
2005-03-15 13:50:00,19.03,19.03,19.0,19.02,31600.0,12.2686,12.2686,12.2493,12.2622,31600.0
2005-03-15 14:00:00,19.02,19.06,19.02,19.03,50000.0,12.2622,12.2879,12.2622,12.2686,50000.0
2005-03-15 14:10:00,19.02,19.04,19.0,19.0,56000.0,12.2622,12.2751,12.2493,12.2493,56000.0
2005-03-15 14:20:00,19.0,19.01,18.98,19.01,36800.0,12.2493,12.2557,12.2364,12.2557,36800.0
2005-03-15 14:30:00,19.01,19.03,18.99,19.01,50400.0,12.2557,12.2686,12.2428,12.2557,50400.0
2005-03-15 14:40:00,19.03,19.03,18.99,19.0,68400.0,12.2686,12.2686,12.2428,12.2493,68400.0
2005-03-15 14:50:00,19.0,19.06,18.99,19.0,81600.0,12.2493,12.2879,12.2428,12.2493,81600.0
2005-03-15 15:00:00,19.0,19.03,18.98,19.03,89600.0,12.2493,12.2686,12.2364,12.2686,89600.0
2005-03-15 15:10:00,19.02,19.03,18.98,19.02,71200.0,12.2622,12.2686,12.2364,12.2622,71200.0
2005-03-15 15:20:00,19.02,19.03,18.99,19.0,66800.0,12.2622,12.2686,12.2428,12.2493,66800.0
2005-03-15 15:30:00,19.0,19.01,18.99,19.0,66800.0,12.2493,12.2557,12.2428,12.2493,66800.0
2005-03-15 15:40:00,19.0,19.02,18.98,18.99,95200.0,12.2493,12.2622,12.2364,12.2428,95200.0
2005-03-15 15:50:00,18.99,18.99,18.96,18.99,107200.0,12.2428,12.2428,12.2235,12.2428,107200.0
2005-03-16 09:30:00,18.86,18.86,18.77,18.8,125600.0,12.159,12.159,12.101,12.1203,125600.0
2005-03-16 09:40:00,18.8,18.81,18.74,18.77,90000.0,12.1203,12.1268,12.0816,12.101,90000.0
2005-03-16 09:50:00,18.77,18.82,18.77,18.8,47200.0,12.101,12.1332,12.101,12.1203,47200.0
2005-03-16 10:00:00,18.78,18.83,18.77,18.78,52000.0,12.1074,12.1397,12.101,12.1074,52000.0
2005-03-16 10:10:00,18.78,18.79,18.77,18.78,58000.0,12.1074,12.1139,12.101,12.1074,58000.0
2005-03-16 10:20:00,18.78,18.78,18.71,18.76,63600.0,12.1074,12.1074,12.0623,12.0945,63600.0
2005-03-16 10:30:00,18.76,18.76,18.71,18.74,90000.0,12.0945,12.0945,12.0623,12.0816,90000.0
2005-03-16 10:40:00,18.74,18.75,18.66,18.74,124400.0,12.0816,12.0881,12.0301,12.0816,124400.0
2005-03-16 10:50:00,18.73,18.75,18.72,18.73,50800.0,12.0752,12.0881,12.0687,12.0752,50800.0
2005-03-16 11:00:00,18.73,18.74,18.71,18.73,44800.0,12.0752,12.0816,12.0623,12.0752,44800.0
2005-03-16 11:10:00,18.73,18.78,18.73,18.75,35600.0,12.0752,12.1074,12.0752,12.0881,35600.0
2005-03-16 11:20:00,18.75,18.75,18.69,18.74,94000.0,12.0881,12.0881,12.0494,12.0816,94000.0
2005-03-16 11:30:00,18.74,18.75,18.73,18.74,62000.0,12.0816,12.0881,12.0752,12.0816,62000.0
2005-03-16 11:40:00,18.74,18.75,18.72,18.75,39200.0,12.0816,12.0881,12.0687,12.0881,39200.0
2005-03-16 11:50:00,18.75,18.75,18.71,18.71,38000.0,12.0881,12.0881,12.0623,12.0623,38000.0
2005-03-16 12:00:00,18.71,18.75,18.71,18.73,36400.0,12.0623,12.0881,12.0623,12.0752,36400.0
2005-03-16 12:10:00,18.73,18.75,18.71,18.74,21200.0,12.0752,12.0881,12.0623,12.0816,21200.0
2005-03-16 12:20:00,18.74,18.74,18.71,18.72,21200.0,12.0816,12.0816,12.0623,12.0687,21200.0
2005-03-16 12:30:00,18.72,18.72,18.69,18.69,36000.0,12.0687,12.0687,12.0494,12.0494,36000.0
2005-03-16 12:40:00,18.69,18.69,18.68,18.68,48400.0,12.0494,12.0494,12.043,12.043,48400.0
2005-03-16 12:50:00,18.68,18.68,18.64,18.66,96800.0,12.043,12.043,12.0172,12.0301,96800.0
2005-03-16 13:00:00,18.66,18.68,18.65,18.68,63200.0,12.0301,12.043,12.0236,12.043,63200.0
2005-03-16 13:10:00,18.68,18.69,18.68,18.69,20400.0,12.043,12.0494,12.043,12.0494,20400.0
2005-03-16 13:20:00,18.69,18.7,18.69,18.69,38400.0,12.0494,12.0559,12.0494,12.0494,38400.0
2005-03-16 13:30:00,18.68,18.68,18.62,18.62,44400.0,12.043,12.043,12.0043,12.0043,44400.0
2005-03-16 13:40:00,18.62,18.64,18.6,18.61,127200.0,12.0043,12.0172,11.9914,11.9978,127200.0
2005-03-16 13:50:00,18.61,18.61,18.56,18.61,126400.0,11.9978,11.9978,11.9656,11.9978,126400.0
2005-03-16 14:00:00,18.61,18.62,18.57,18.61,50400.0,11.9978,12.0043,11.972,11.9978,50400.0
2005-03-16 14:10:00,18.61,18.61,18.6,18.6,101200.0,11.9978,11.9978,11.9914,11.9914,101200.0
2005-03-16 14:20:00,18.6,18.61,18.57,18.59,44800.0,11.9914,11.9978,11.972,11.9849,44800.0
2005-03-16 14:30:00,18.59,18.6,18.57,18.57,61200.0,11.9849,11.9914,11.972,11.972,61200.0
2005-03-16 14:40:00,18.57,18.57,18.49,18.49,145200.0,11.972,11.972,11.9205,11.9205,145200.0
2005-03-16 14:50:00,18.49,18.5,18.46,18.48,162400.0,11.9205,11.9269,11.9011,11.914,162400.0
2005-03-16 15:00:00,18.48,18.49,18.43,18.44,177200.0,11.914,11.9205,11.8818,11.8882,177200.0
2005-03-16 15:10:00,18.44,18.5,18.42,18.49,132800.0,11.8882,11.9269,11.8753,11.9205,132800.0
2005-03-16 15:20:00,18.49,18.5,18.43,18.44,116800.0,11.9205,11.9269,11.8818,11.8882,116800.0
2005-03-16 15:30:00,18.44,18.5,18.44,18.5,124800.0,11.8882,11.9269,11.8882,11.9269,124800.0
2005-03-16 15:40:00,18.5,18.5,18.48,18.49,155200.0,11.9269,11.9269,11.914,11.9205,155200.0
2005-03-16 15:50:00,18.49,18.5,18.46,18.5,218000.0,11.9205,11.9269,11.9011,11.9269,218000.0
2005-03-17 09:30:00,18.5,18.58,18.46,18.58,97600.0,11.9269,11.9785,11.9011,11.9785,97600.0
2005-03-17 09:40:00,18.57,18.62,18.56,18.56,52800.0,11.972,12.0043,11.9656,11.9656,52800.0
2005-03-17 09:50:00,18.57,18.57,18.49,18.53,92400.0,11.972,11.972,11.9205,11.9463,92400.0
2005-03-17 10:00:00,18.53,18.54,18.48,18.54,107600.0,11.9463,11.9527,11.914,11.9527,107600.0
2005-03-17 10:10:00,18.55,18.55,18.51,18.55,37200.0,11.9592,11.9592,11.9334,11.9592,37200.0
2005-03-17 10:20:00,18.55,18.64,18.55,18.63,222000.0,11.9592,12.0172,11.9592,12.0107,222000.0
2005-03-17 10:30:00,18.63,18.66,18.63,18.65,35200.0,12.0107,12.0301,12.0107,12.0236,35200.0
2005-03-17 10:40:00,18.64,18.64,18.55,18.55,43600.0,12.0172,12.0172,11.9592,11.9592,43600.0
2005-03-17 10:50:00,18.55,18.65,18.54,18.65,57200.0,11.9592,12.0236,11.9527,12.0236,57200.0
2005-03-17 11:00:00,18.66,18.69,18.64,18.66,106000.0,12.0301,12.0494,12.0172,12.0301,106000.0
2005-03-17 11:10:00,18.66,18.66,18.62,18.62,51600.0,12.0301,12.0301,12.0043,12.0043,51600.0
2005-03-17 11:20:00,18.62,18.62,18.61,18.61,25600.0,12.0043,12.0043,11.9978,11.9978,25600.0
2005-03-17 11:30:00,18.61,18.61,18.59,18.59,11600.0,11.9978,11.9978,11.9849,11.9849,11600.0
2005-03-17 11:40:00,18.59,18.61,18.59,18.61,58400.0,11.9849,11.9978,11.9849,11.9978,58400.0
2005-03-17 11:50:00,18.61,18.61,18.61,18.61,13600.0,11.9978,11.9978,11.9978,11.9978,13600.0
2005-03-17 12:00:00,18.61,18.61,18.56,18.57,38800.0,11.9978,11.9978,11.9656,11.972,38800.0
2005-03-17 12:10:00,18.57,18.59,18.57,18.59,43600.0,11.972,11.9849,11.972,11.9849,43600.0
2005-03-17 12:20:00,18.59,18.61,18.59,18.61,36000.0,11.9849,11.9978,11.9849,11.9978,36000.0
2005-03-17 12:30:00,18.61,18.63,18.61,18.63,45600.0,11.9978,12.0107,11.9978,12.0107,45600.0
2005-03-17 12:40:00,18.62,18.62,18.56,18.56,40400.0,12.0043,12.0043,11.9656,11.9656,40400.0
2005-03-17 12:50:00,18.56,18.57,18.55,18.56,68800.0,11.9656,11.972,11.9592,11.9656,68800.0
2005-03-17 13:00:00,18.57,18.58,18.56,18.57,58000.0,11.972,11.9785,11.9656,11.972,58000.0
2005-03-17 13:10:00,18.56,18.56,18.51,18.53,79200.0,11.9656,11.9656,11.9334,11.9463,79200.0
2005-03-17 13:20:00,18.53,18.56,18.53,18.55,58000.0,11.9463,11.9656,11.9463,11.9592,58000.0
2005-03-17 13:30:00,18.55,18.56,18.52,18.53,44800.0,11.9592,11.9656,11.9398,11.9463,44800.0
2005-03-17 13:40:00,18.53,18.54,18.52,18.54,21200.0,11.9463,11.9527,11.9398,11.9527,21200.0
2005-03-17 13:50:00,18.54,18.58,18.53,18.56,64800.0,11.9527,11.9785,11.9463,11.9656,64800.0
2005-03-17 14:00:00,18.56,18.56,18.55,18.55,159600.0,11.9656,11.9656,11.9592,11.9592,159600.0
2005-03-17 14:10:00,18.55,18.56,18.55,18.55,108800.0,11.9592,11.9656,11.9592,11.9592,108800.0
2005-03-17 14:20:00,18.55,18.58,18.55,18.57,129200.0,11.9592,11.9785,11.9592,11.972,129200.0
2005-03-17 14:30:00,18.57,18.6,18.56,18.56,104000.0,11.972,11.9914,11.9656,11.9656,104000.0
2005-03-17 14:40:00,18.56,18.6,18.56,18.59,141200.0,11.9656,11.9914,11.9656,11.9849,141200.0
2005-03-17 14:50:00,18.59,18.59,18.54,18.55,100800.0,11.9849,11.9849,11.9527,11.9592,100800.0
2005-03-17 15:00:00,18.55,18.6,18.54,18.59,110400.0,11.9592,11.9914,11.9527,11.9849,110400.0
2005-03-17 15:10:00,18.59,18.6,18.58,18.6,51600.0,11.9849,11.9914,11.9785,11.9914,51600.0
2005-03-17 15:20:00,18.6,18.6,18.58,18.58,31600.0,11.9914,11.9914,11.9785,11.9785,31600.0
2005-03-17 15:30:00,18.58,18.58,18.58,18.58,162800.0,11.9785,11.9785,11.9785,11.9785,162800.0
2005-03-17 15:40:00,18.58,18.58,18.53,18.53,161200.0,11.9785,11.9785,11.9463,11.9463,161200.0
2005-03-17 15:50:00,18.52,18.55,18.52,18.54,71200.0,11.9398,11.9592,11.9398,11.9527,71200.0
2005-03-18 09:30:00,18.56,18.57,18.54,18.57,144000.0,11.9656,11.972,11.9527,11.972,144000.0
2005-03-18 09:40:00,18.57,18.57,18.53,18.53,24000.0,11.972,11.972,11.9463,11.9463,24000.0
2005-03-18 09:50:00,18.52,18.52,18.42,18.46,41600.0,11.9398,11.9398,11.8753,11.9011,41600.0
2005-03-18 10:00:00,18.46,18.5,18.44,18.48,15600.0,11.9011,11.9269,11.8882,11.914,15600.0
2005-03-18 10:10:00,18.48,18.5,18.48,18.5,15200.0,11.914,11.9269,11.914,11.9269,15200.0
2005-03-18 10:20:00,18.49,18.49,18.46,18.48,11200.0,11.9205,11.9205,11.9011,11.914,11200.0
2005-03-18 10:30:00,18.49,18.49,18.45,18.46,34000.0,11.9205,11.9205,11.8947,11.9011,34000.0
2005-03-18 10:40:00,18.46,18.46,18.45,18.45,26400.0,11.9011,11.9011,11.8947,11.8947,26400.0
2005-03-18 10:50:00,18.45,18.45,18.44,18.45,26800.0,11.8947,11.8947,11.8882,11.8947,26800.0
2005-03-18 11:00:00,18.45,18.5,18.45,18.5,15200.0,11.8947,11.9269,11.8947,11.9269,15200.0
2005-03-18 11:10:00,18.49,18.49,18.47,18.47,4000.0,11.9205,11.9205,11.9076,11.9076,4000.0
2005-03-18 11:20:00,18.46,18.48,18.45,18.46,16000.0,11.9011,11.914,11.8947,11.9011,16000.0
2005-03-18 11:30:00,18.46,18.46,18.41,18.41,42400.0,11.9011,11.9011,11.8689,11.8689,42400.0
2005-03-18 11:40:00,18.4,18.4,18.39,18.4,22000.0,11.8624,11.8624,11.856,11.8624,22000.0
2005-03-18 11:50:00,18.39,18.4,18.39,18.4,11200.0,11.856,11.8624,11.856,11.8624,11200.0
2005-03-18 12:00:00,18.4,18.41,18.38,18.39,10000.0,11.8624,11.8689,11.8496,11.856,10000.0
2005-03-18 12:10:00,18.39,18.42,18.39,18.42,10000.0,11.856,11.8753,11.856,11.8753,10000.0
2005-03-18 12:20:00,18.42,18.43,18.38,18.4,30400.0,11.8753,11.8818,11.8496,11.8624,30400.0
2005-03-18 12:30:00,18.4,18.41,18.4,18.4,8000.0,11.8624,11.8689,11.8624,11.8624,8000.0
2005-03-18 12:40:00,18.4,18.4,18.39,18.39,10400.0,11.8624,11.8624,11.856,11.856,10400.0
2005-03-18 12:50:00,18.39,18.39,18.35,18.35,40400.0,11.856,11.856,11.8302,11.8302,40400.0
2005-03-18 13:00:00,18.35,18.37,18.35,18.36,28000.0,11.8302,11.8431,11.8302,11.8367,28000.0
2005-03-18 13:10:00,18.36,18.37,18.36,18.36,16800.0,11.8367,11.8431,11.8367,11.8367,16800.0
2005-03-18 13:20:00,18.38,18.39,18.38,18.38,16800.0,11.8496,11.856,11.8496,11.8496,16800.0
2005-03-18 13:30:00,18.38,18.38,18.36,18.36,8400.0,11.8496,11.8496,11.8367,11.8367,8400.0
2005-03-18 13:40:00,18.36,18.36,18.29,18.3,118000.0,11.8367,11.8367,11.7915,11.798,118000.0
2005-03-18 13:50:00,18.3,18.3,18.25,18.3,56400.0,11.798,11.798,11.7657,11.798,56400.0
2005-03-18 14:00:00,18.3,18.36,18.28,18.35,24400.0,11.798,11.8367,11.7851,11.8302,24400.0
2005-03-18 14:10:00,18.34,18.35,18.3,18.3,18800.0,11.8238,11.8302,11.798,11.798,18800.0
2005-03-18 14:20:00,18.3,18.37,18.3,18.36,40000.0,11.798,11.8431,11.798,11.8367,40000.0
2005-03-18 14:30:00,18.37,18.39,18.36,18.37,47200.0,11.8431,11.856,11.8367,11.8431,47200.0
2005-03-18 14:40:00,18.36,18.37,18.34,18.34,20800.0,11.8367,11.8431,11.8238,11.8238,20800.0
2005-03-18 14:50:00,18.33,18.34,18.31,18.31,42000.0,11.8173,11.8238,11.8044,11.8044,42000.0
2005-03-18 15:00:00,18.3,18.3,18.23,18.23,48800.0,11.798,11.798,11.7528,11.7528,48800.0
2005-03-18 15:10:00,18.23,18.31,18.23,18.3,69600.0,11.7528,11.8044,11.7528,11.798,69600.0
2005-03-18 15:20:00,18.3,18.31,18.27,18.31,82000.0,11.798,11.8044,11.7786,11.8044,82000.0
2005-03-18 15:30:00,18.3,18.31,18.26,18.27,129200.0,11.798,11.8044,11.7722,11.7786,129200.0
2005-03-18 15:40:00,18.27,18.38,18.27,18.34,76400.0,11.7786,11.8496,11.7786,11.8238,76400.0
2005-03-18 15:50:00,18.34,18.37,18.34,18.37,73200.0,11.8238,11.8431,11.8238,11.8431,73200.0
2005-03-21 09:30:00,18.3,18.37,18.29,18.37,75200.0,11.798,11.8431,11.7915,11.8431,75200.0
2005-03-21 09:40:00,18.37,18.47,18.36,18.42,93200.0,11.8431,11.9076,11.8367,11.8753,93200.0
2005-03-21 09:50:00,18.42,18.42,18.38,18.39,14400.0,11.8753,11.8753,11.8496,11.856,14400.0
2005-03-21 10:00:00,18.38,18.38,18.32,18.33,22400.0,11.8496,11.8496,11.8109,11.8173,22400.0
2005-03-21 10:10:00,18.34,18.39,18.33,18.33,44800.0,11.8238,11.856,11.8173,11.8173,44800.0
2005-03-21 10:20:00,18.33,18.33,18.28,18.31,36800.0,11.8173,11.8173,11.7851,11.8044,36800.0
2005-03-21 10:30:00,18.31,18.31,18.18,18.23,45600.0,11.8044,11.8044,11.7206,11.7528,45600.0
2005-03-21 10:40:00,18.23,18.25,18.2,18.2,39200.0,11.7528,11.7657,11.7335,11.7335,39200.0
2005-03-21 10:50:00,18.2,18.29,18.2,18.29,38000.0,11.7335,11.7915,11.7335,11.7915,38000.0
2005-03-21 11:00:00,18.29,18.33,18.28,18.28,52400.0,11.7915,11.8173,11.7851,11.7851,52400.0
2005-03-21 11:10:00,18.28,18.28,18.16,18.19,63600.0,11.7851,11.7851,11.7077,11.7271,63600.0
2005-03-21 11:20:00,18.2,18.26,18.2,18.25,35600.0,11.7335,11.7722,11.7335,11.7657,35600.0
2005-03-21 11:30:00,18.25,18.28,18.24,18.28,50800.0,11.7657,11.7851,11.7593,11.7851,50800.0
2005-03-21 11:40:00,18.28,18.34,18.28,18.34,52000.0,11.7851,11.8238,11.7851,11.8238,52000.0
2005-03-21 11:50:00,18.33,18.34,18.33,18.34,36400.0,11.8173,11.8238,11.8173,11.8238,36400.0
2005-03-21 12:00:00,18.34,18.42,18.34,18.42,79200.0,11.8238,11.8753,11.8238,11.8753,79200.0
2005-03-21 12:10:00,18.43,18.43,18.4,18.42,68000.0,11.8818,11.8818,11.8624,11.8753,68000.0
2005-03-21 12:20:00,18.42,18.43,18.42,18.43,19200.0,11.8753,11.8818,11.8753,11.8818,19200.0
2005-03-21 12:30:00,18.43,18.43,18.4,18.41,20800.0,11.8818,11.8818,11.8624,11.8689,20800.0
2005-03-21 12:40:00,18.41,18.41,18.4,18.41,30000.0,11.8689,11.8689,11.8624,11.8689,30000.0
2005-03-21 12:50:00,18.41,18.41,18.37,18.37,24000.0,11.8689,11.8689,11.8431,11.8431,24000.0
2005-03-21 13:00:00,18.36,18.36,18.33,18.35,33200.0,11.8367,11.8367,11.8173,11.8302,33200.0
2005-03-21 13:10:00,18.35,18.36,18.35,18.36,26800.0,11.8302,11.8367,11.8302,11.8367,26800.0
2005-03-21 13:20:00,18.36,18.36,18.33,18.34,41600.0,11.8367,11.8367,11.8173,11.8238,41600.0
2005-03-21 13:30:00,18.34,18.39,18.34,18.38,32400.0,11.8238,11.856,11.8238,11.8496,32400.0
2005-03-21 13:40:00,18.39,18.42,18.39,18.41,50000.0,11.856,11.8753,11.856,11.8689,50000.0
2005-03-21 13:50:00,18.41,18.41,18.4,18.4,36800.0,11.8689,11.8689,11.8624,11.8624,36800.0
2005-03-21 14:00:00,18.4,18.4,18.35,18.36,32000.0,11.8624,11.8624,11.8302,11.8367,32000.0
2005-03-21 14:10:00,18.36,18.36,18.3,18.31,32800.0,11.8367,11.8367,11.798,11.8044,32800.0
2005-03-21 14:20:00,18.31,18.34,18.3,18.34,45600.0,11.8044,11.8238,11.798,11.8238,45600.0
2005-03-21 14:30:00,18.33,18.41,18.31,18.4,50000.0,11.8173,11.8689,11.8044,11.8624,50000.0
2005-03-21 14:40:00,18.4,18.43,18.4,18.43,48800.0,11.8624,11.8818,11.8624,11.8818,48800.0
2005-03-21 14:50:00,18.43,18.43,18.4,18.42,33600.0,11.8818,11.8818,11.8624,11.8753,33600.0
2005-03-21 15:00:00,18.43,18.47,18.42,18.43,78400.0,11.8818,11.9076,11.8753,11.8818,78400.0
2005-03-21 15:10:00,18.44,18.46,18.43,18.45,22800.0,11.8882,11.9011,11.8818,11.8947,22800.0
2005-03-21 15:20:00,18.45,18.51,18.45,18.5,70400.0,11.8947,11.9334,11.8947,11.9269,70400.0
2005-03-21 15:30:00,18.5,18.5,18.45,18.46,22800.0,11.9269,11.9269,11.8947,11.9011,22800.0
2005-03-21 15:40:00,18.46,18.46,18.41,18.43,38400.0,11.9011,11.9011,11.8689,11.8818,38400.0
2005-03-21 15:50:00,18.43,18.44,18.41,18.42,46800.0,11.8818,11.8882,11.8689,11.8753,46800.0
2005-03-22 09:30:00,18.42,18.45,18.41,18.45,78000.0,11.8753,11.8947,11.8689,11.8947,78000.0
2005-03-22 09:40:00,18.45,18.53,18.44,18.49,69200.0,11.8947,11.9463,11.8882,11.9205,69200.0
2005-03-22 09:50:00,18.49,18.49,18.45,18.46,61600.0,11.9205,11.9205,11.8947,11.9011,61600.0
2005-03-22 10:00:00,18.46,18.46,18.41,18.42,67600.0,11.9011,11.9011,11.8689,11.8753,67600.0
2005-03-22 10:10:00,18.41,18.43,18.39,18.39,31200.0,11.8689,11.8818,11.856,11.856,31200.0
2005-03-22 10:20:00,18.39,18.46,18.39,18.44,70800.0,11.856,11.9011,11.856,11.8882,70800.0
2005-03-22 10:30:00,18.44,18.45,18.43,18.43,52000.0,11.8882,11.8947,11.8818,11.8818,52000.0
2005-03-22 10:40:00,18.42,18.44,18.42,18.43,14400.0,11.8753,11.8882,11.8753,11.8818,14400.0
2005-03-22 10:50:00,18.43,18.44,18.42,18.43,31200.0,11.8818,11.8882,11.8753,11.8818,31200.0
2005-03-22 11:00:00,18.43,18.43,18.41,18.42,37200.0,11.8818,11.8818,11.8689,11.8753,37200.0
2005-03-22 11:10:00,18.42,18.43,18.42,18.43,17200.0,11.8753,11.8818,11.8753,11.8818,17200.0
2005-03-22 11:20:00,18.42,18.42,18.38,18.39,27200.0,11.8753,11.8753,11.8496,11.856,27200.0
2005-03-22 11:30:00,18.39,18.42,18.38,18.42,11600.0,11.856,11.8753,11.8496,11.8753,11600.0
2005-03-22 11:40:00,18.4,18.42,18.4,18.42,12400.0,11.8624,11.8753,11.8624,11.8753,12400.0
2005-03-22 11:50:00,18.43,18.43,18.41,18.42,34800.0,11.8818,11.8818,11.8689,11.8753,34800.0
2005-03-22 12:00:00,18.42,18.45,18.42,18.44,42000.0,11.8753,11.8947,11.8753,11.8882,42000.0
2005-03-22 12:10:00,18.44,18.45,18.44,18.44,40000.0,11.8882,11.8947,11.8882,11.8882,40000.0
2005-03-22 12:20:00,18.45,18.45,18.44,18.45,8800.0,11.8947,11.8947,11.8882,11.8947,8800.0
2005-03-22 12:30:00,18.45,18.47,18.45,18.47,10400.0,11.8947,11.9076,11.8947,11.9076,10400.0
2005-03-22 12:40:00,18.47,18.47,18.47,18.47,20400.0,11.9076,11.9076,11.9076,11.9076,20400.0
2005-03-22 12:50:00,18.47,18.47,18.46,18.46,20800.0,11.9076,11.9076,11.9011,11.9011,20800.0
2005-03-22 13:00:00,18.46,18.47,18.46,18.47,53600.0,11.9011,11.9076,11.9011,11.9076,53600.0
2005-03-22 13:10:00,18.47,18.48,18.47,18.48,18000.0,11.9076,11.914,11.9076,11.914,18000.0
2005-03-22 13:20:00,18.49,18.51,18.49,18.51,21200.0,11.9205,11.9334,11.9205,11.9334,21200.0
2005-03-22 13:30:00,18.51,18.54,18.51,18.53,36400.0,11.9334,11.9527,11.9334,11.9463,36400.0
2005-03-22 13:40:00,18.54,18.56,18.53,18.55,13600.0,11.9527,11.9656,11.9463,11.9592,13600.0
2005-03-22 13:50:00,18.56,18.58,18.56,18.58,122400.0,11.9656,11.9785,11.9656,11.9785,122400.0
2005-03-22 14:00:00,18.58,18.6,18.58,18.6,40000.0,11.9785,11.9914,11.9785,11.9914,40000.0
2005-03-22 14:10:00,18.6,18.61,18.59,18.6,17600.0,11.9914,11.9978,11.9849,11.9914,17600.0
2005-03-22 14:20:00,18.59,18.59,18.48,18.49,152400.0,11.9849,11.9849,11.914,11.9205,152400.0
2005-03-22 14:30:00,18.5,18.53,18.45,18.46,46800.0,11.9269,11.9463,11.8947,11.9011,46800.0
2005-03-22 14:40:00,18.45,18.46,18.35,18.4,193600.0,11.8947,11.9011,11.8302,11.8624,193600.0
2005-03-22 14:50:00,18.4,18.47,18.39,18.45,52400.0,11.8624,11.9076,11.856,11.8947,52400.0
2005-03-22 15:00:00,18.45,18.47,18.38,18.38,77200.0,11.8947,11.9076,11.8496,11.8496,77200.0
2005-03-22 15:10:00,18.39,18.39,18.31,18.33,149600.0,11.856,11.856,11.8044,11.8173,149600.0
2005-03-22 15:20:00,18.33,18.33,18.28,18.29,125600.0,11.8173,11.8173,11.7851,11.7915,125600.0
2005-03-22 15:30:00,18.28,18.29,18.22,18.22,164000.0,11.7851,11.7915,11.7464,11.7464,164000.0
2005-03-22 15:40:00,18.21,18.21,18.14,18.14,269600.0,11.74,11.74,11.6948,11.6948,269600.0
2005-03-22 15:50:00,18.14,18.15,18.11,18.13,263200.0,11.6948,11.7013,11.6755,11.6884,263200.0
2005-03-23 09:30:00,18.06,18.07,18.04,18.06,50400.0,11.6432,11.6497,11.6304,11.6432,50400.0
2005-03-23 09:40:00,18.04,18.09,18.0,18.02,58000.0,11.6304,11.6626,11.6046,11.6175,58000.0
2005-03-23 09:50:00,18.01,18.03,17.99,17.99,66000.0,11.611,11.6239,11.5981,11.5981,66000.0
2005-03-23 10:00:00,17.99,18.1,17.99,18.1,70000.0,11.5981,11.669,11.5981,11.669,70000.0
2005-03-23 10:10:00,18.1,18.11,18.03,18.03,55200.0,11.669,11.6755,11.6239,11.6239,55200.0
2005-03-23 10:20:00,18.04,18.07,18.02,18.04,47200.0,11.6304,11.6497,11.6175,11.6304,47200.0
2005-03-23 10:30:00,18.04,18.06,18.0,18.0,53200.0,11.6304,11.6432,11.6046,11.6046,53200.0
2005-03-23 10:40:00,18.0,18.05,18.0,18.01,49600.0,11.6046,11.6368,11.6046,11.611,49600.0
2005-03-23 10:50:00,18.0,18.06,17.99,18.05,58800.0,11.6046,11.6432,11.5981,11.6368,58800.0
2005-03-23 11:00:00,18.05,18.05,18.03,18.05,64000.0,11.6368,11.6368,11.6239,11.6368,64000.0
2005-03-23 11:10:00,18.05,18.08,18.05,18.06,44000.0,11.6368,11.6561,11.6368,11.6432,44000.0
2005-03-23 11:20:00,18.06,18.07,18.04,18.05,21600.0,11.6432,11.6497,11.6304,11.6368,21600.0
2005-03-23 11:30:00,18.04,18.05,18.03,18.03,61200.0,11.6304,11.6368,11.6239,11.6239,61200.0
2005-03-23 11:40:00,18.02,18.04,18.02,18.02,26800.0,11.6175,11.6304,11.6175,11.6175,26800.0
2005-03-23 11:50:00,18.02,18.02,17.98,18.0,50800.0,11.6175,11.6175,11.5917,11.6046,50800.0
2005-03-23 12:00:00,18.0,18.03,17.99,18.02,43200.0,11.6046,11.6239,11.5981,11.6175,43200.0
2005-03-23 12:10:00,18.02,18.06,18.01,18.03,62000.0,11.6175,11.6432,11.611,11.6239,62000.0
2005-03-23 12:20:00,18.03,18.04,18.0,18.0,42000.0,11.6239,11.6304,11.6046,11.6046,42000.0
2005-03-23 12:30:00,18.0,18.03,18.0,18.01,36400.0,11.6046,11.6239,11.6046,11.611,36400.0
2005-03-23 12:40:00,18.01,18.03,18.0,18.0,32400.0,11.611,11.6239,11.6046,11.6046,32400.0
2005-03-23 12:50:00,18.0,18.05,18.0,18.05,48000.0,11.6046,11.6368,11.6046,11.6368,48000.0
2005-03-23 13:00:00,18.05,18.06,18.05,18.05,35200.0,11.6368,11.6432,11.6368,11.6368,35200.0
2005-03-23 13:10:00,18.05,18.05,18.03,18.03,34400.0,11.6368,11.6368,11.6239,11.6239,34400.0
2005-03-23 13:20:00,18.03,18.05,18.03,18.04,30000.0,11.6239,11.6368,11.6239,11.6304,30000.0
2005-03-23 13:30:00,18.03,18.06,18.03,18.06,43600.0,11.6239,11.6432,11.6239,11.6432,43600.0
2005-03-23 13:40:00,18.06,18.11,18.06,18.11,34000.0,11.6432,11.6755,11.6432,11.6755,34000.0
2005-03-23 13:50:00,18.1,18.1,18.06,18.07,22400.0,11.669,11.669,11.6432,11.6497,22400.0
2005-03-23 14:00:00,18.08,18.1,18.08,18.08,20000.0,11.6561,11.669,11.6561,11.6561,20000.0
2005-03-23 14:10:00,18.08,18.08,18.03,18.05,50000.0,11.6561,11.6561,11.6239,11.6368,50000.0
2005-03-23 14:20:00,18.04,18.07,18.03,18.07,28400.0,11.6304,11.6497,11.6239,11.6497,28400.0
2005-03-23 14:30:00,18.07,18.08,18.01,18.02,40000.0,11.6497,11.6561,11.611,11.6175,40000.0
2005-03-23 14:40:00,18.01,18.05,18.0,18.02,33200.0,11.611,11.6368,11.6046,11.6175,33200.0
2005-03-23 14:50:00,18.02,18.04,18.02,18.03,48800.0,11.6175,11.6304,11.6175,11.6239,48800.0
2005-03-23 15:00:00,18.02,18.07,18.02,18.04,1493600.0,11.6175,11.6497,11.6175,11.6304,1493600.0
2005-03-23 15:10:00,18.04,18.07,18.03,18.03,63600.0,11.6304,11.6497,11.6239,11.6239,63600.0
2005-03-23 15:20:00,18.03,18.03,18.0,18.0,118000.0,11.6239,11.6239,11.6046,11.6046,118000.0
2005-03-23 15:30:00,18.0,18.03,18.0,18.01,58400.0,11.6046,11.6239,11.6046,11.611,58400.0
2005-03-23 15:40:00,18.01,18.03,18.0,18.02,94800.0,11.611,11.6239,11.6046,11.6175,94800.0
2005-03-23 15:50:00,18.02,18.02,17.99,17.99,132000.0,11.6175,11.6175,11.5981,11.5981,132000.0
2005-03-24 09:30:00,18.06,18.14,18.06,18.14,40000.0,11.6432,11.6948,11.6432,11.6948,40000.0
2005-03-24 09:40:00,18.14,18.19,18.11,18.15,31600.0,11.6948,11.7271,11.6755,11.7013,31600.0
2005-03-24 09:50:00,18.16,18.21,18.14,18.14,17200.0,11.7077,11.74,11.6948,11.6948,17200.0
2005-03-24 10:00:00,18.16,18.19,18.16,18.16,71600.0,11.7077,11.7271,11.7077,11.7077,71600.0
2005-03-24 10:10:00,18.18,18.18,18.14,18.14,8000.0,11.7206,11.7206,11.6948,11.6948,8000.0
2005-03-24 10:20:00,18.14,18.16,18.12,18.15,56800.0,11.6948,11.7077,11.6819,11.7013,56800.0
2005-03-24 10:30:00,18.15,18.18,18.14,18.18,49600.0,11.7013,11.7206,11.6948,11.7206,49600.0
2005-03-24 10:40:00,18.18,18.22,18.18,18.21,17200.0,11.7206,11.7464,11.7206,11.74,17200.0
2005-03-24 10:50:00,18.22,18.22,18.19,18.2,36800.0,11.7464,11.7464,11.7271,11.7335,36800.0
2005-03-24 11:00:00,18.19,18.19,18.15,18.16,13200.0,11.7271,11.7271,11.7013,11.7077,13200.0
2005-03-24 11:10:00,18.16,18.16,18.11,18.12,20000.0,11.7077,11.7077,11.6755,11.6819,20000.0
2005-03-24 11:20:00,18.13,18.15,18.13,18.15,6800.0,11.6884,11.7013,11.6884,11.7013,6800.0
2005-03-24 11:30:00,18.15,18.17,18.15,18.16,4000.0,11.7013,11.7142,11.7013,11.7077,4000.0
2005-03-24 11:40:00,18.16,18.16,18.14,18.14,27200.0,11.7077,11.7077,11.6948,11.6948,27200.0
2005-03-24 11:50:00,18.15,18.15,18.13,18.15,13600.0,11.7013,11.7013,11.6884,11.7013,13600.0
2005-03-24 12:00:00,18.16,18.2,18.16,18.2,24400.0,11.7077,11.7335,11.7077,11.7335,24400.0
2005-03-24 12:10:00,18.2,18.22,18.2,18.2,10000.0,11.7335,11.7464,11.7335,11.7335,10000.0
2005-03-24 12:20:00,18.21,18.23,18.2,18.23,32800.0,11.74,11.7528,11.7335,11.7528,32800.0
2005-03-24 12:30:00,18.22,18.24,18.21,18.24,40800.0,11.7464,11.7593,11.74,11.7593,40800.0
2005-03-24 12:40:00,18.24,18.25,18.24,18.24,15600.0,11.7593,11.7657,11.7593,11.7593,15600.0
2005-03-24 12:50:00,18.24,18.28,18.24,18.27,71600.0,11.7593,11.7851,11.7593,11.7786,71600.0
2005-03-24 13:00:00,18.27,18.27,18.26,18.26,40400.0,11.7786,11.7786,11.7722,11.7722,40400.0
2005-03-24 13:10:00,18.26,18.27,18.25,18.26,61200.0,11.7722,11.7786,11.7657,11.7722,61200.0
2005-03-24 13:20:00,18.27,18.27,18.24,18.24,10000.0,11.7786,11.7786,11.7593,11.7593,10000.0
2005-03-24 13:30:00,18.24,18.26,18.24,18.26,9200.0,11.7593,11.7722,11.7593,11.7722,9200.0
2005-03-24 13:40:00,18.26,18.27,18.25,18.25,13200.0,11.7722,11.7786,11.7657,11.7657,13200.0
2005-03-24 13:50:00,18.25,18.25,18.22,18.23,11200.0,11.7657,11.7657,11.7464,11.7528,11200.0
2005-03-24 14:00:00,18.23,18.29,18.23,18.29,28000.0,11.7528,11.7915,11.7528,11.7915,28000.0
2005-03-24 14:10:00,18.29,18.35,18.29,18.32,48800.0,11.7915,11.8302,11.7915,11.8109,48800.0
2005-03-24 14:20:00,18.32,18.32,18.29,18.29,8400.0,11.8109,11.8109,11.7915,11.7915,8400.0
2005-03-24 14:30:00,18.3,18.3,18.27,18.3,22400.0,11.798,11.798,11.7786,11.798,22400.0
2005-03-24 14:40:00,18.29,18.29,18.25,18.25,11200.0,11.7915,11.7915,11.7657,11.7657,11200.0
2005-03-24 14:50:00,18.25,18.28,18.24,18.27,17200.0,11.7657,11.7851,11.7593,11.7786,17200.0
2005-03-24 15:00:00,18.27,18.28,18.24,18.24,23600.0,11.7786,11.7851,11.7593,11.7593,23600.0
2005-03-24 15:10:00,18.23,18.24,18.22,18.23,28800.0,11.7528,11.7593,11.7464,11.7528,28800.0
2005-03-24 15:20:00,18.23,18.29,18.23,18.28,35200.0,11.7528,11.7915,11.7528,11.7851,35200.0
2005-03-24 15:30:00,18.28,18.28,18.23,18.23,33200.0,11.7851,11.7851,11.7528,11.7528,33200.0
2005-03-24 15:40:00,18.23,18.23,18.21,18.21,46000.0,11.7528,11.7528,11.74,11.74,46000.0
2005-03-24 15:50:00,18.2,18.22,18.19,18.22,43200.0,11.7335,11.7464,11.7271,11.7464,43200.0
2005-03-28 09:30:00,18.22,18.22,18.14,18.17,80000.0,11.7464,11.7464,11.6948,11.7142,80000.0
2005-03-28 09:40:00,18.17,18.18,18.11,18.13,60000.0,11.7142,11.7206,11.6755,11.6884,60000.0
2005-03-28 09:50:00,18.11,18.14,18.06,18.1,58800.0,11.6755,11.6948,11.6432,11.669,58800.0
2005-03-28 10:00:00,18.1,18.13,18.06,18.06,37200.0,11.669,11.6884,11.6432,11.6432,37200.0
2005-03-28 10:10:00,18.06,18.11,18.06,18.1,80000.0,11.6432,11.6755,11.6432,11.669,80000.0
2005-03-28 10:20:00,18.09,18.09,18.03,18.06,66400.0,11.6626,11.6626,11.6239,11.6432,66400.0
2005-03-28 10:30:00,18.07,18.1,18.05,18.1,30000.0,11.6497,11.669,11.6368,11.669,30000.0
2005-03-28 10:40:00,18.09,18.09,18.04,18.05,47600.0,11.6626,11.6626,11.6304,11.6368,47600.0
2005-03-28 10:50:00,18.06,18.07,18.05,18.05,13200.0,11.6432,11.6497,11.6368,11.6368,13200.0
2005-03-28 11:00:00,18.03,18.06,18.03,18.03,21600.0,11.6239,11.6432,11.6239,11.6239,21600.0
2005-03-28 11:10:00,18.03,18.04,18.02,18.04,30800.0,11.6239,11.6304,11.6175,11.6304,30800.0
2005-03-28 11:20:00,18.03,18.03,18.0,18.02,31200.0,11.6239,11.6239,11.6046,11.6175,31200.0
2005-03-28 11:30:00,18.03,18.03,17.98,17.98,77200.0,11.6239,11.6239,11.5917,11.5917,77200.0
2005-03-28 11:40:00,17.98,17.98,17.94,17.95,49200.0,11.5917,11.5917,11.5659,11.5723,49200.0
2005-03-28 11:50:00,17.95,17.95,17.9,17.93,151600.0,11.5723,11.5723,11.5401,11.5594,151600.0
2005-03-28 12:00:00,17.92,17.92,17.85,17.88,91600.0,11.553,11.553,11.5079,11.5272,91600.0
2005-03-28 12:10:00,17.88,17.89,17.87,17.89,14400.0,11.5272,11.5337,11.5208,11.5337,14400.0
2005-03-28 12:20:00,17.88,17.89,17.86,17.88,16400.0,11.5272,11.5337,11.5143,11.5272,16400.0
2005-03-28 12:30:00,17.89,17.95,17.88,17.95,48800.0,11.5337,11.5723,11.5272,11.5723,48800.0
2005-03-28 12:40:00,17.95,17.98,17.95,17.96,64800.0,11.5723,11.5917,11.5723,11.5788,64800.0
2005-03-28 12:50:00,17.97,17.97,17.93,17.95,23200.0,11.5852,11.5852,11.5594,11.5723,23200.0
2005-03-28 13:00:00,17.94,17.99,17.94,17.98,48400.0,11.5659,11.5981,11.5659,11.5917,48400.0
2005-03-28 13:10:00,17.98,18.02,17.98,18.01,90000.0,11.5917,11.6175,11.5917,11.611,90000.0
2005-03-28 13:20:00,18.01,18.01,18.0,18.0,61600.0,11.611,11.611,11.6046,11.6046,61600.0
2005-03-28 13:30:00,18.0,18.02,17.99,18.0,43200.0,11.6046,11.6175,11.5981,11.6046,43200.0
2005-03-28 13:40:00,18.0,18.04,18.0,18.04,45200.0,11.6046,11.6304,11.6046,11.6304,45200.0
2005-03-28 13:50:00,18.04,18.04,17.99,18.0,46400.0,11.6304,11.6304,11.5981,11.6046,46400.0
2005-03-28 14:00:00,18.0,18.0,17.96,17.97,142000.0,11.6046,11.6046,11.5788,11.5852,142000.0
2005-03-28 14:10:00,17.98,17.98,17.95,17.96,29600.0,11.5917,11.5917,11.5723,11.5788,29600.0
2005-03-28 14:20:00,17.95,17.96,17.9,17.93,75600.0,11.5723,11.5788,11.5401,11.5594,75600.0
2005-03-28 14:30:00,17.94,17.99,17.94,17.97,58400.0,11.5659,11.5981,11.5659,11.5852,58400.0
2005-03-28 14:40:00,17.98,17.99,17.97,17.98,106000.0,11.5917,11.5981,11.5852,11.5917,106000.0
2005-03-28 14:50:00,17.98,18.0,17.97,17.97,88800.0,11.5917,11.6046,11.5852,11.5852,88800.0
2005-03-28 15:00:00,17.97,17.97,17.93,17.94,67600.0,11.5852,11.5852,11.5594,11.5659,67600.0
2005-03-28 15:10:00,17.94,17.95,17.93,17.94,96000.0,11.5659,11.5723,11.5594,11.5659,96000.0
2005-03-28 15:20:00,17.95,17.95,17.89,17.89,89600.0,11.5723,11.5723,11.5337,11.5337,89600.0
2005-03-28 15:30:00,17.9,17.93,17.89,17.93,85200.0,11.5401,11.5594,11.5337,11.5594,85200.0
2005-03-28 15:40:00,17.93,17.96,17.92,17.93,127600.0,11.5594,11.5788,11.553,11.5594,127600.0
2005-03-28 15:50:00,17.93,17.95,17.88,17.9,101200.0,11.5594,11.5723,11.5272,11.5401,101200.0
2005-03-29 09:30:00,17.88,17.89,17.86,17.88,22400.0,11.5272,11.5337,11.5143,11.5272,22400.0
2005-03-29 09:40:00,17.89,17.95,17.89,17.93,39200.0,11.5337,11.5723,11.5337,11.5594,39200.0
2005-03-29 09:50:00,17.92,17.93,17.8,17.85,139600.0,11.553,11.5594,11.4756,11.5079,139600.0
2005-03-29 10:00:00,17.85,17.85,17.81,17.84,191600.0,11.5079,11.5079,11.4821,11.5014,191600.0
2005-03-29 10:10:00,17.82,17.84,17.8,17.83,85600.0,11.4885,11.5014,11.4756,11.495,85600.0
2005-03-29 10:20:00,17.83,17.84,17.82,17.83,54000.0,11.495,11.5014,11.4885,11.495,54000.0
2005-03-29 10:30:00,17.84,17.84,17.82,17.84,84000.0,11.5014,11.5014,11.4885,11.5014,84000.0
2005-03-29 10:40:00,17.84,17.86,17.83,17.85,82800.0,11.5014,11.5143,11.495,11.5079,82800.0
2005-03-29 10:50:00,17.85,17.86,17.84,17.86,99200.0,11.5079,11.5143,11.5014,11.5143,99200.0
2005-03-29 11:00:00,17.86,17.86,17.82,17.82,108800.0,11.5143,11.5143,11.4885,11.4885,108800.0
2005-03-29 11:10:00,17.82,17.85,17.8,17.81,67200.0,11.4885,11.5079,11.4756,11.4821,67200.0
2005-03-29 11:20:00,17.82,17.83,17.79,17.79,76800.0,11.4885,11.495,11.4692,11.4692,76800.0
2005-03-29 11:30:00,17.79,17.81,17.78,17.8,108400.0,11.4692,11.4821,11.4627,11.4756,108400.0
2005-03-29 11:40:00,17.8,17.83,17.79,17.79,88000.0,11.4756,11.495,11.4692,11.4692,88000.0
2005-03-29 11:50:00,17.79,17.81,17.77,17.78,24400.0,11.4692,11.4821,11.4563,11.4627,24400.0
2005-03-29 12:00:00,17.78,17.8,17.78,17.79,47200.0,11.4627,11.4756,11.4627,11.4692,47200.0
2005-03-29 12:10:00,17.79,17.79,17.77,17.78,30800.0,11.4692,11.4692,11.4563,11.4627,30800.0
2005-03-29 12:20:00,17.78,17.8,17.78,17.8,18800.0,11.4627,11.4756,11.4627,11.4756,18800.0
2005-03-29 12:30:00,17.8,17.8,17.72,17.72,101600.0,11.4756,11.4756,11.4241,11.4241,101600.0
2005-03-29 12:40:00,17.72,17.73,17.68,17.69,110000.0,11.4241,11.4305,11.3983,11.4047,110000.0
2005-03-29 12:50:00,17.69,17.73,17.63,17.63,84800.0,11.4047,11.4305,11.366,11.366,84800.0
2005-03-29 13:00:00,17.63,17.64,17.58,17.58,124800.0,11.366,11.3725,11.3338,11.3338,124800.0
2005-03-29 13:10:00,17.58,17.6,17.55,17.58,93200.0,11.3338,11.3467,11.3145,11.3338,93200.0
2005-03-29 13:20:00,17.58,17.58,17.52,17.54,113200.0,11.3338,11.3338,11.2951,11.308,113200.0
2005-03-29 13:30:00,17.54,17.54,17.46,17.49,144400.0,11.308,11.308,11.2564,11.2758,144400.0
2005-03-29 13:40:00,17.48,17.48,17.36,17.4,141600.0,11.2693,11.2693,11.192,11.2177,141600.0
2005-03-29 13:50:00,17.39,17.44,17.34,17.39,134800.0,11.2113,11.2435,11.1791,11.2113,134800.0
2005-03-29 14:00:00,17.39,17.39,17.32,17.33,159200.0,11.2113,11.2113,11.1662,11.1726,159200.0
2005-03-29 14:10:00,17.33,17.34,17.25,17.25,169600.0,11.1726,11.1791,11.121,11.121,169600.0
2005-03-29 14:20:00,17.25,17.25,17.17,17.2,271200.0,11.121,11.121,11.0695,11.0888,271200.0
2005-03-29 14:30:00,17.2,17.25,17.15,17.2,205600.0,11.0888,11.121,11.0566,11.0888,205600.0
2005-03-29 14:40:00,17.2,17.22,17.18,17.22,108400.0,11.0888,11.1017,11.0759,11.1017,108400.0
2005-03-29 14:50:00,17.22,17.23,17.19,17.2,107600.0,11.1017,11.1081,11.0824,11.0888,107600.0
2005-03-29 15:00:00,17.2,17.31,17.17,17.3,238400.0,11.0888,11.1597,11.0695,11.1533,238400.0
2005-03-29 15:10:00,17.31,17.33,17.23,17.31,316000.0,11.1597,11.1726,11.1081,11.1597,316000.0
2005-03-29 15:20:00,17.31,17.33,17.27,17.3,140400.0,11.1597,11.1726,11.1339,11.1533,140400.0
2005-03-29 15:30:00,17.3,17.33,17.27,17.28,196000.0,11.1533,11.1726,11.1339,11.1404,196000.0
2005-03-29 15:40:00,17.28,17.3,17.2,17.22,218800.0,11.1404,11.1533,11.0888,11.1017,218800.0
2005-03-29 15:50:00,17.22,17.24,17.18,17.21,243600.0,11.1017,11.1146,11.0759,11.0953,243600.0
2005-03-30 09:30:00,17.23,17.27,17.21,17.24,177600.0,11.1081,11.1339,11.0953,11.1146,177600.0
2005-03-30 09:40:00,17.25,17.3,17.24,17.27,249600.0,11.121,11.1533,11.1146,11.1339,249600.0
2005-03-30 09:50:00,17.27,17.41,17.27,17.39,76400.0,11.1339,11.2242,11.1339,11.2113,76400.0
2005-03-30 10:00:00,17.4,17.46,17.4,17.44,124400.0,11.2177,11.2564,11.2177,11.2435,124400.0
2005-03-30 10:10:00,17.43,17.45,17.36,17.45,74800.0,11.2371,11.25,11.192,11.25,74800.0
2005-03-30 10:20:00,17.45,17.48,17.43,17.45,50000.0,11.25,11.2693,11.2371,11.25,50000.0
2005-03-30 10:30:00,17.46,17.54,17.46,17.48,74000.0,11.2564,11.308,11.2564,11.2693,74000.0
2005-03-30 10:40:00,17.48,17.54,17.48,17.52,35600.0,11.2693,11.308,11.2693,11.2951,35600.0
2005-03-30 10:50:00,17.52,17.52,17.46,17.51,63200.0,11.2951,11.2951,11.2564,11.2887,63200.0
2005-03-30 11:00:00,17.51,17.53,17.5,17.5,16800.0,11.2887,11.3016,11.2822,11.2822,16800.0
2005-03-30 11:10:00,17.5,17.5,17.46,17.48,32800.0,11.2822,11.2822,11.2564,11.2693,32800.0
2005-03-30 11:20:00,17.48,17.49,17.41,17.42,31600.0,11.2693,11.2758,11.2242,11.2306,31600.0
2005-03-30 11:30:00,17.44,17.5,17.44,17.49,38800.0,11.2435,11.2822,11.2435,11.2758,38800.0
2005-03-30 11:40:00,17.49,17.49,17.45,17.48,78000.0,11.2758,11.2758,11.25,11.2693,78000.0
2005-03-30 11:50:00,17.48,17.51,17.47,17.51,26400.0,11.2693,11.2887,11.2629,11.2887,26400.0
2005-03-30 12:00:00,17.5,17.53,17.48,17.48,23200.0,11.2822,11.3016,11.2693,11.2693,23200.0
2005-03-30 12:10:00,17.48,17.5,17.46,17.47,28400.0,11.2693,11.2822,11.2564,11.2629,28400.0
2005-03-30 12:20:00,17.46,17.49,17.45,17.47,47200.0,11.2564,11.2758,11.25,11.2629,47200.0
2005-03-30 12:30:00,17.47,17.48,17.44,17.44,52800.0,11.2629,11.2693,11.2435,11.2435,52800.0
2005-03-30 12:40:00,17.45,17.48,17.44,17.46,76800.0,11.25,11.2693,11.2435,11.2564,76800.0
2005-03-30 12:50:00,17.47,17.49,17.46,17.47,32400.0,11.2629,11.2758,11.2564,11.2629,32400.0
2005-03-30 13:00:00,17.47,17.47,17.44,17.44,37600.0,11.2629,11.2629,11.2435,11.2435,37600.0
2005-03-30 13:10:00,17.44,17.49,17.44,17.47,52800.0,11.2435,11.2758,11.2435,11.2629,52800.0
2005-03-30 13:20:00,17.47,17.48,17.46,17.47,49200.0,11.2629,11.2693,11.2564,11.2629,49200.0
2005-03-30 13:30:00,17.47,17.51,17.47,17.49,59600.0,11.2629,11.2887,11.2629,11.2758,59600.0
2005-03-30 13:40:00,17.49,17.49,17.46,17.46,66400.0,11.2758,11.2758,11.2564,11.2564,66400.0
2005-03-30 13:50:00,17.47,17.48,17.45,17.45,60400.0,11.2629,11.2693,11.25,11.25,60400.0
2005-03-30 14:00:00,17.45,17.49,17.45,17.46,46800.0,11.25,11.2758,11.25,11.2564,46800.0
2005-03-30 14:10:00,17.46,17.47,17.44,17.45,23600.0,11.2564,11.2629,11.2435,11.25,23600.0
2005-03-30 14:20:00,17.43,17.44,17.41,17.41,52800.0,11.2371,11.2435,11.2242,11.2242,52800.0
2005-03-30 14:30:00,17.41,17.43,17.39,17.39,109200.0,11.2242,11.2371,11.2113,11.2113,109200.0
2005-03-30 14:40:00,17.39,17.4,17.36,17.37,92800.0,11.2113,11.2177,11.192,11.1984,92800.0
2005-03-30 14:50:00,17.37,17.39,17.34,17.38,131200.0,11.1984,11.2113,11.1791,11.2049,131200.0
2005-03-30 15:00:00,17.38,17.39,17.36,17.36,133200.0,11.2049,11.2113,11.192,11.192,133200.0
2005-03-30 15:10:00,17.36,17.36,17.32,17.35,145600.0,11.192,11.192,11.1662,11.1855,145600.0
2005-03-30 15:20:00,17.35,17.36,17.33,17.36,117200.0,11.1855,11.192,11.1726,11.192,117200.0
2005-03-30 15:30:00,17.36,17.36,17.35,17.36,136400.0,11.192,11.192,11.1855,11.192,136400.0
2005-03-30 15:40:00,17.36,17.38,17.36,17.38,171200.0,11.192,11.2049,11.192,11.2049,171200.0
2005-03-30 15:50:00,17.38,17.45,17.37,17.44,153600.0,11.2049,11.25,11.1984,11.2435,153600.0
2005-03-31 09:30:00,17.44,17.5,17.4,17.48,61600.0,11.2435,11.2822,11.2177,11.2693,61600.0
2005-03-31 09:40:00,17.48,17.75,17.47,17.74,119200.0,11.2693,11.4434,11.2629,11.4369,119200.0
2005-03-31 09:50:00,17.74,17.74,17.61,17.64,97600.0,11.4369,11.4369,11.3531,11.3725,97600.0
2005-03-31 10:00:00,17.64,17.68,17.6,17.63,82400.0,11.3725,11.3983,11.3467,11.366,82400.0
2005-03-31 10:10:00,17.63,17.68,17.61,17.68,65200.0,11.366,11.3983,11.3531,11.3983,65200.0
2005-03-31 10:20:00,17.68,17.7,17.64,17.64,61600.0,11.3983,11.4112,11.3725,11.3725,61600.0
2005-03-31 10:30:00,17.64,17.66,17.63,17.64,47600.0,11.3725,11.3854,11.366,11.3725,47600.0
2005-03-31 10:40:00,17.64,17.69,17.61,17.65,61200.0,11.3725,11.4047,11.3531,11.3789,61200.0
2005-03-31 10:50:00,17.65,17.71,17.63,17.64,36000.0,11.3789,11.4176,11.366,11.3725,36000.0
2005-03-31 11:00:00,17.64,17.72,17.64,17.72,50000.0,11.3725,11.4241,11.3725,11.4241,50000.0
2005-03-31 11:10:00,17.72,17.72,17.7,17.72,27600.0,11.4241,11.4241,11.4112,11.4241,27600.0
2005-03-31 11:20:00,17.72,17.74,17.68,17.68,32400.0,11.4241,11.4369,11.3983,11.3983,32400.0
2005-03-31 11:30:00,17.68,17.71,17.67,17.68,24400.0,11.3983,11.4176,11.3918,11.3983,24400.0
2005-03-31 11:40:00,17.68,17.68,17.64,17.64,34400.0,11.3983,11.3983,11.3725,11.3725,34400.0
2005-03-31 11:50:00,17.64,17.71,17.64,17.71,19600.0,11.3725,11.4176,11.3725,11.4176,19600.0
2005-03-31 12:00:00,17.72,17.72,17.69,17.69,28800.0,11.4241,11.4241,11.4047,11.4047,28800.0
2005-03-31 12:10:00,17.69,17.69,17.57,17.57,43600.0,11.4047,11.4047,11.3273,11.3273,43600.0
2005-03-31 12:20:00,17.58,17.58,17.56,17.58,46400.0,11.3338,11.3338,11.3209,11.3338,46400.0
2005-03-31 12:30:00,17.58,17.58,17.56,17.57,51600.0,11.3338,11.3338,11.3209,11.3273,51600.0
2005-03-31 12:40:00,17.58,17.58,17.54,17.55,60400.0,11.3338,11.3338,11.308,11.3145,60400.0
2005-03-31 12:50:00,17.55,17.6,17.55,17.6,62800.0,11.3145,11.3467,11.3145,11.3467,62800.0
2005-03-31 13:00:00,17.6,17.6,17.57,17.57,16800.0,11.3467,11.3467,11.3273,11.3273,16800.0
2005-03-31 13:10:00,17.57,17.61,17.57,17.61,34000.0,11.3273,11.3531,11.3273,11.3531,34000.0
2005-03-31 13:20:00,17.61,17.65,17.61,17.64,28000.0,11.3531,11.3789,11.3531,11.3725,28000.0
2005-03-31 13:30:00,17.64,17.66,17.6,17.6,56000.0,11.3725,11.3854,11.3467,11.3467,56000.0
2005-03-31 13:40:00,17.61,17.62,17.6,17.6,44800.0,11.3531,11.3596,11.3467,11.3467,44800.0
2005-03-31 13:50:00,17.6,17.62,17.59,17.62,28000.0,11.3467,11.3596,11.3402,11.3596,28000.0
2005-03-31 14:00:00,17.62,17.62,17.6,17.6,28400.0,11.3596,11.3596,11.3467,11.3467,28400.0
2005-03-31 14:10:00,17.6,17.63,17.6,17.62,51600.0,11.3467,11.366,11.3467,11.3596,51600.0
2005-03-31 14:20:00,17.62,17.62,17.62,17.62,27600.0,11.3596,11.3596,11.3596,11.3596,27600.0
2005-03-31 14:30:00,17.62,17.63,17.62,17.63,94000.0,11.3596,11.366,11.3596,11.366,94000.0
2005-03-31 14:40:00,17.63,17.64,17.62,17.63,48800.0,11.366,11.3725,11.3596,11.366,48800.0
2005-03-31 14:50:00,17.63,17.63,17.62,17.62,22000.0,11.366,11.366,11.3596,11.3596,22000.0
2005-03-31 15:00:00,17.62,17.64,17.6,17.6,47200.0,11.3596,11.3725,11.3467,11.3467,47200.0
2005-03-31 15:10:00,17.6,17.62,17.6,17.6,38000.0,11.3467,11.3596,11.3467,11.3467,38000.0
2005-03-31 15:20:00,17.61,17.63,17.61,17.61,30400.0,11.3531,11.366,11.3531,11.3531,30400.0
2005-03-31 15:30:00,17.61,17.62,17.57,17.57,85200.0,11.3531,11.3596,11.3273,11.3273,85200.0
2005-03-31 15:40:00,17.57,17.59,17.56,17.57,74000.0,11.3273,11.3402,11.3209,11.3273,74000.0
2005-03-31 15:50:00,17.57,17.6,17.56,17.57,93600.0,11.3273,11.3467,11.3209,11.3273,93600.0
2005-04-01 09:30:00,17.63,17.77,17.63,17.77,84400.0,11.366,11.4563,11.366,11.4563,84400.0
2005-04-01 09:40:00,17.79,17.85,17.71,17.77,75600.0,11.4692,11.5079,11.4176,11.4563,75600.0
2005-04-01 09:50:00,17.77,17.85,17.75,17.8,68000.0,11.4563,11.5079,11.4434,11.4756,68000.0
2005-04-01 10:00:00,17.8,17.86,17.75,17.75,87200.0,11.4756,11.5143,11.4434,11.4434,87200.0
2005-04-01 10:10:00,17.74,17.83,17.74,17.77,60400.0,11.4369,11.495,11.4369,11.4563,60400.0
2005-04-01 10:20:00,17.77,17.78,17.68,17.68,105200.0,11.4563,11.4627,11.3983,11.3983,105200.0
2005-04-01 10:30:00,17.69,17.76,17.69,17.74,61200.0,11.4047,11.4498,11.4047,11.4369,61200.0
2005-04-01 10:40:00,17.74,17.79,17.71,17.71,52800.0,11.4369,11.4692,11.4176,11.4176,52800.0
2005-04-01 10:50:00,17.74,17.74,17.6,17.6,29600.0,11.4369,11.4369,11.3467,11.3467,29600.0
2005-04-01 11:00:00,17.6,17.61,17.55,17.6,73200.0,11.3467,11.3531,11.3145,11.3467,73200.0
2005-04-01 11:10:00,17.6,17.64,17.6,17.63,22800.0,11.3467,11.3725,11.3467,11.366,22800.0
2005-04-01 11:20:00,17.66,17.7,17.65,17.7,19600.0,11.3854,11.4112,11.3789,11.4112,19600.0
2005-04-01 11:30:00,17.7,17.73,17.69,17.7,21200.0,11.4112,11.4305,11.4047,11.4112,21200.0
2005-04-01 11:40:00,17.7,17.71,17.66,17.7,35600.0,11.4112,11.4176,11.3854,11.4112,35600.0
2005-04-01 11:50:00,17.69,17.75,17.68,17.72,35600.0,11.4047,11.4434,11.3983,11.4241,35600.0
2005-04-01 12:00:00,17.73,17.74,17.7,17.7,46000.0,11.4305,11.4369,11.4112,11.4112,46000.0
2005-04-01 12:10:00,17.7,17.71,17.62,17.62,46000.0,11.4112,11.4176,11.3596,11.3596,46000.0
2005-04-01 12:20:00,17.63,17.65,17.62,17.65,34800.0,11.366,11.3789,11.3596,11.3789,34800.0
2005-04-01 12:30:00,17.63,17.66,17.63,17.66,60800.0,11.366,11.3854,11.366,11.3854,60800.0
2005-04-01 12:40:00,17.66,17.67,17.64,17.66,42000.0,11.3854,11.3918,11.3725,11.3854,42000.0
2005-04-01 12:50:00,17.66,17.67,17.62,17.66,83600.0,11.3854,11.3918,11.3596,11.3854,83600.0
2005-04-01 13:00:00,17.64,17.67,17.64,17.67,57600.0,11.3725,11.3918,11.3725,11.3918,57600.0
2005-04-01 13:10:00,17.67,17.69,17.62,17.69,117600.0,11.3918,11.4047,11.3596,11.4047,117600.0
2005-04-01 13:20:00,17.69,17.69,17.63,17.66,70400.0,11.4047,11.4047,11.366,11.3854,70400.0
2005-04-01 13:30:00,17.65,17.66,17.59,17.6,53200.0,11.3789,11.3854,11.3402,11.3467,53200.0
2005-04-01 13:40:00,17.6,17.67,17.6,17.66,65200.0,11.3467,11.3918,11.3467,11.3854,65200.0
2005-04-01 13:50:00,17.67,17.68,17.63,17.64,59600.0,11.3918,11.3983,11.366,11.3725,59600.0
2005-04-01 14:00:00,17.64,17.68,17.63,17.68,38800.0,11.3725,11.3983,11.366,11.3983,38800.0
2005-04-01 14:10:00,17.67,17.73,17.67,17.72,69600.0,11.3918,11.4305,11.3918,11.4241,69600.0
2005-04-01 14:20:00,17.71,17.73,17.68,17.68,47200.0,11.4176,11.4305,11.3983,11.3983,47200.0
2005-04-01 14:30:00,17.68,17.72,17.67,17.72,133600.0,11.3983,11.4241,11.3918,11.4241,133600.0
2005-04-01 14:40:00,17.72,17.73,17.68,17.68,52400.0,11.4241,11.4305,11.3983,11.3983,52400.0
2005-04-01 14:50:00,17.68,17.72,17.68,17.7,66400.0,11.3983,11.4241,11.3983,11.4112,66400.0
2005-04-01 15:00:00,17.7,17.71,17.68,17.7,59600.0,11.4112,11.4176,11.3983,11.4112,59600.0
2005-04-01 15:10:00,17.7,17.76,17.7,17.74,71600.0,11.4112,11.4498,11.4112,11.4369,71600.0
2005-04-01 15:20:00,17.74,17.74,17.64,17.64,66800.0,11.4369,11.4369,11.3725,11.3725,66800.0
2005-04-01 15:30:00,17.64,17.74,17.63,17.71,122000.0,11.3725,11.4369,11.366,11.4176,122000.0
2005-04-01 15:40:00,17.7,17.8,17.69,17.78,262000.0,11.4112,11.4756,11.4047,11.4627,262000.0
2005-04-01 15:50:00,17.76,17.77,17.68,17.68,118400.0,11.4498,11.4563,11.3983,11.3983,118400.0
2005-04-04 09:30:00,17.68,17.7,17.6,17.65,50800.0,11.3983,11.4112,11.3467,11.3789,50800.0
2005-04-04 09:40:00,17.65,17.65,17.59,17.63,96000.0,11.3789,11.3789,11.3402,11.366,96000.0
2005-04-04 09:50:00,17.63,17.63,17.58,17.58,70400.0,11.366,11.366,11.3338,11.3338,70400.0
2005-04-04 10:00:00,17.58,17.64,17.57,17.59,81600.0,11.3338,11.3725,11.3273,11.3402,81600.0
2005-04-04 10:10:00,17.59,17.59,17.58,17.59,102400.0,11.3402,11.3402,11.3338,11.3402,102400.0
2005-04-04 10:20:00,17.58,17.6,17.56,17.58,86400.0,11.3338,11.3467,11.3209,11.3338,86400.0
2005-04-04 10:30:00,17.58,17.66,17.57,17.65,86000.0,11.3338,11.3854,11.3273,11.3789,86000.0
2005-04-04 10:40:00,17.64,17.64,17.6,17.6,61600.0,11.3725,11.3725,11.3467,11.3467,61600.0
2005-04-04 10:50:00,17.6,17.6,17.56,17.58,78400.0,11.3467,11.3467,11.3209,11.3338,78400.0
2005-04-04 11:00:00,17.58,17.59,17.53,17.53,147600.0,11.3338,11.3402,11.3016,11.3016,147600.0
2005-04-04 11:10:00,17.53,17.55,17.49,17.49,88800.0,11.3016,11.3145,11.2758,11.2758,88800.0
2005-04-04 11:20:00,17.49,17.5,17.45,17.45,128000.0,11.2758,11.2822,11.25,11.25,128000.0
2005-04-04 11:30:00,17.45,17.48,17.45,17.46,70800.0,11.25,11.2693,11.25,11.2564,70800.0
2005-04-04 11:40:00,17.47,17.47,17.3,17.35,478000.0,11.2629,11.2629,11.1533,11.1855,478000.0
2005-04-04 11:50:00,17.35,17.5,17.28,17.29,231600.0,11.1855,11.2822,11.1404,11.1468,231600.0
2005-04-04 12:00:00,17.29,17.34,17.29,17.32,106400.0,11.1468,11.1791,11.1468,11.1662,106400.0
2005-04-04 12:10:00,17.31,17.36,17.31,17.34,158800.0,11.1597,11.192,11.1597,11.1791,158800.0
2005-04-04 12:20:00,17.34,17.35,17.29,17.3,60800.0,11.1791,11.1855,11.1468,11.1533,60800.0
2005-04-04 12:30:00,17.3,17.38,17.3,17.37,124000.0,11.1533,11.2049,11.1533,11.1984,124000.0
2005-04-04 12:40:00,17.37,17.37,17.33,17.33,38400.0,11.1984,11.1984,11.1726,11.1726,38400.0
2005-04-04 12:50:00,17.33,17.33,17.28,17.29,116400.0,11.1726,11.1726,11.1404,11.1468,116400.0
2005-04-04 13:00:00,17.29,17.33,17.29,17.32,53600.0,11.1468,11.1726,11.1468,11.1662,53600.0
2005-04-04 13:10:00,17.32,17.33,17.28,17.29,45200.0,11.1662,11.1726,11.1404,11.1468,45200.0
2005-04-04 13:20:00,17.3,17.31,17.27,17.27,96000.0,11.1533,11.1597,11.1339,11.1339,96000.0
2005-04-04 13:30:00,17.27,17.36,17.27,17.33,144000.0,11.1339,11.192,11.1339,11.1726,144000.0
2005-04-04 13:40:00,17.33,17.34,17.32,17.34,125600.0,11.1726,11.1791,11.1662,11.1791,125600.0
2005-04-04 13:50:00,17.34,17.36,17.3,17.34,72800.0,11.1791,11.192,11.1533,11.1791,72800.0
2005-04-04 14:00:00,17.35,17.36,17.34,17.34,75200.0,11.1855,11.192,11.1791,11.1791,75200.0
2005-04-04 14:10:00,17.34,17.35,17.34,17.35,61200.0,11.1791,11.1855,11.1791,11.1855,61200.0
2005-04-04 14:20:00,17.35,17.4,17.33,17.4,80000.0,11.1855,11.2177,11.1726,11.2177,80000.0
2005-04-04 14:30:00,17.4,17.42,17.36,17.37,54400.0,11.2177,11.2306,11.192,11.1984,54400.0
2005-04-04 14:40:00,17.37,17.38,17.37,17.38,51600.0,11.1984,11.2049,11.1984,11.2049,51600.0
2005-04-04 14:50:00,17.38,17.4,17.37,17.4,58800.0,11.2049,11.2177,11.1984,11.2177,58800.0
2005-04-04 15:00:00,17.4,17.46,17.4,17.43,99200.0,11.2177,11.2564,11.2177,11.2371,99200.0
2005-04-04 15:10:00,17.43,17.49,17.42,17.49,50400.0,11.2371,11.2758,11.2306,11.2758,50400.0
2005-04-04 15:20:00,17.49,17.53,17.49,17.53,129200.0,11.2758,11.3016,11.2758,11.3016,129200.0
2005-04-04 15:30:00,17.53,17.58,17.52,17.58,128800.0,11.3016,11.3338,11.2951,11.3338,128800.0
2005-04-04 15:40:00,17.58,17.59,17.57,17.58,119600.0,11.3338,11.3402,11.3273,11.3338,119600.0
2005-04-04 15:50:00,17.58,17.58,17.5,17.51,79200.0,11.3338,11.3338,11.2822,11.2887,79200.0
2005-04-05 09:30:00,17.53,17.56,17.48,17.49,51600.0,11.3016,11.3209,11.2693,11.2758,51600.0
2005-04-05 09:40:00,17.49,17.51,17.46,17.51,38800.0,11.2758,11.2887,11.2564,11.2887,38800.0
2005-04-05 09:50:00,17.52,17.59,17.52,17.55,72800.0,11.2951,11.3402,11.2951,11.3145,72800.0
2005-04-05 10:00:00,17.55,17.55,17.51,17.52,45600.0,11.3145,11.3145,11.2887,11.2951,45600.0
2005-04-05 10:10:00,17.52,17.52,17.48,17.51,12400.0,11.2951,11.2951,11.2693,11.2887,12400.0
2005-04-05 10:20:00,17.5,17.56,17.49,17.55,47600.0,11.2822,11.3209,11.2758,11.3145,47600.0
2005-04-05 10:30:00,17.55,17.63,17.55,17.59,70000.0,11.3145,11.366,11.3145,11.3402,70000.0
2005-04-05 10:40:00,17.61,17.64,17.6,17.6,23200.0,11.3531,11.3725,11.3467,11.3467,23200.0
2005-04-05 10:50:00,17.6,17.61,17.59,17.6,26000.0,11.3467,11.3531,11.3402,11.3467,26000.0
2005-04-05 11:00:00,17.59,17.59,17.55,17.58,18000.0,11.3402,11.3402,11.3145,11.3338,18000.0
2005-04-05 11:10:00,17.59,17.63,17.59,17.63,54000.0,11.3402,11.366,11.3402,11.366,54000.0
2005-04-05 11:20:00,17.63,17.68,17.62,17.67,40400.0,11.366,11.3983,11.3596,11.3918,40400.0
2005-04-05 11:30:00,17.67,17.71,17.65,17.71,22400.0,11.3918,11.4176,11.3789,11.4176,22400.0
2005-04-05 11:40:00,17.71,17.73,17.71,17.72,150800.0,11.4176,11.4305,11.4176,11.4241,150800.0
2005-04-05 11:50:00,17.71,17.72,17.67,17.67,17600.0,11.4176,11.4241,11.3918,11.3918,17600.0
2005-04-05 12:00:00,17.68,17.69,17.66,17.68,24000.0,11.3983,11.4047,11.3854,11.3983,24000.0
2005-04-05 12:10:00,17.7,17.78,17.7,17.77,44400.0,11.4112,11.4627,11.4112,11.4563,44400.0
2005-04-05 12:20:00,17.77,17.81,17.77,17.79,54400.0,11.4563,11.4821,11.4563,11.4692,54400.0
2005-04-05 12:30:00,17.77,17.77,17.72,17.72,15200.0,11.4563,11.4563,11.4241,11.4241,15200.0
2005-04-05 12:40:00,17.73,17.74,17.71,17.74,27600.0,11.4305,11.4369,11.4176,11.4369,27600.0
2005-04-05 12:50:00,17.73,17.75,17.73,17.74,17200.0,11.4305,11.4434,11.4305,11.4369,17200.0
2005-04-05 13:00:00,17.72,17.73,17.72,17.73,10400.0,11.4241,11.4305,11.4241,11.4305,10400.0
2005-04-05 13:10:00,17.74,17.75,17.72,17.72,52800.0,11.4369,11.4434,11.4241,11.4241,52800.0
2005-04-05 13:20:00,17.73,17.73,17.72,17.73,7600.0,11.4305,11.4305,11.4241,11.4305,7600.0
2005-04-05 13:30:00,17.72,17.73,17.72,17.72,16000.0,11.4241,11.4305,11.4241,11.4241,16000.0
2005-04-05 13:40:00,17.72,17.73,17.69,17.7,40400.0,11.4241,11.4305,11.4047,11.4112,40400.0
2005-04-05 13:50:00,17.72,17.75,17.69,17.75,47200.0,11.4241,11.4434,11.4047,11.4434,47200.0
2005-04-05 14:00:00,17.75,17.76,17.71,17.72,40400.0,11.4434,11.4498,11.4176,11.4241,40400.0
2005-04-05 14:10:00,17.72,17.72,17.66,17.66,68800.0,11.4241,11.4241,11.3854,11.3854,68800.0
2005-04-05 14:20:00,17.66,17.76,17.66,17.76,48400.0,11.3854,11.4498,11.3854,11.4498,48400.0
2005-04-05 14:30:00,17.75,17.76,17.7,17.72,18000.0,11.4434,11.4498,11.4112,11.4241,18000.0
2005-04-05 14:40:00,17.72,17.73,17.69,17.71,33200.0,11.4241,11.4305,11.4047,11.4176,33200.0
2005-04-05 14:50:00,17.72,17.74,17.72,17.72,46000.0,11.4241,11.4369,11.4241,11.4241,46000.0
2005-04-05 15:00:00,17.72,17.72,17.68,17.71,106800.0,11.4241,11.4241,11.3983,11.4176,106800.0
2005-04-05 15:10:00,17.71,17.72,17.68,17.68,92000.0,11.4176,11.4241,11.3983,11.3983,92000.0
2005-04-05 15:20:00,17.68,17.73,17.68,17.72,142000.0,11.3983,11.4305,11.3983,11.4241,142000.0
2005-04-05 15:30:00,17.72,17.75,17.72,17.73,188000.0,11.4241,11.4434,11.4241,11.4305,188000.0
2005-04-05 15:40:00,17.72,17.73,17.66,17.68,127200.0,11.4241,11.4305,11.3854,11.3983,127200.0
2005-04-05 15:50:00,17.68,17.69,17.68,17.68,141600.0,11.3983,11.4047,11.3983,11.3983,141600.0
2005-04-06 09:30:00,17.68,17.68,17.63,17.66,94800.0,11.3983,11.3983,11.366,11.3854,94800.0
2005-04-06 09:40:00,17.66,17.66,17.63,17.65,43600.0,11.3854,11.3854,11.366,11.3789,43600.0
2005-04-06 09:50:00,17.64,17.68,17.64,17.65,59200.0,11.3725,11.3983,11.3725,11.3789,59200.0
2005-04-06 10:00:00,17.65,17.66,17.61,17.62,167600.0,11.3789,11.3854,11.3531,11.3596,167600.0
2005-04-06 10:10:00,17.62,17.65,17.62,17.63,68400.0,11.3596,11.3789,11.3596,11.366,68400.0
2005-04-06 10:20:00,17.63,17.63,17.61,17.61,62400.0,11.366,11.366,11.3531,11.3531,62400.0
2005-04-06 10:30:00,17.61,17.63,17.56,17.56,262800.0,11.3531,11.366,11.3209,11.3209,262800.0
2005-04-06 10:40:00,17.56,17.6,17.56,17.59,194000.0,11.3209,11.3467,11.3209,11.3402,194000.0
2005-04-06 10:50:00,17.59,17.59,17.57,17.57,53600.0,11.3402,11.3402,11.3273,11.3273,53600.0
2005-04-06 11:00:00,17.57,17.6,17.56,17.6,137600.0,11.3273,11.3467,11.3209,11.3467,137600.0
2005-04-06 11:10:00,17.61,17.61,17.56,17.58,76400.0,11.3531,11.3531,11.3209,11.3338,76400.0
2005-04-06 11:20:00,17.57,17.61,17.57,17.59,62400.0,11.3273,11.3531,11.3273,11.3402,62400.0
2005-04-06 11:30:00,17.59,17.59,17.56,17.57,71200.0,11.3402,11.3402,11.3209,11.3273,71200.0
2005-04-06 11:40:00,17.57,17.57,17.52,17.52,67600.0,11.3273,11.3273,11.2951,11.2951,67600.0
2005-04-06 11:50:00,17.53,17.56,17.53,17.55,138800.0,11.3016,11.3209,11.3016,11.3145,138800.0
2005-04-06 12:00:00,17.55,17.55,17.54,17.55,34000.0,11.3145,11.3145,11.308,11.3145,34000.0
2005-04-06 12:10:00,17.55,17.55,17.52,17.52,24000.0,11.3145,11.3145,11.2951,11.2951,24000.0
2005-04-06 12:20:00,17.52,17.53,17.49,17.52,138400.0,11.2951,11.3016,11.2758,11.2951,138400.0
2005-04-06 12:30:00,17.52,17.55,17.51,17.55,75200.0,11.2951,11.3145,11.2887,11.3145,75200.0
2005-04-06 12:40:00,17.55,17.55,17.54,17.55,7600.0,11.3145,11.3145,11.308,11.3145,7600.0
2005-04-06 12:50:00,17.54,17.56,17.53,17.55,68800.0,11.308,11.3209,11.3016,11.3145,68800.0
2005-04-06 13:00:00,17.55,17.58,17.54,17.57,83600.0,11.3145,11.3338,11.308,11.3273,83600.0
2005-04-06 13:10:00,17.58,17.59,17.54,17.55,16400.0,11.3338,11.3402,11.308,11.3145,16400.0
2005-04-06 13:20:00,17.55,17.56,17.53,17.53,31600.0,11.3145,11.3209,11.3016,11.3016,31600.0
2005-04-06 13:30:00,17.53,17.57,17.53,17.57,57200.0,11.3016,11.3273,11.3016,11.3273,57200.0
2005-04-06 13:40:00,17.57,17.59,17.55,17.57,82000.0,11.3273,11.3402,11.3145,11.3273,82000.0
2005-04-06 13:50:00,17.57,17.58,17.52,17.57,92400.0,11.3273,11.3338,11.2951,11.3273,92400.0
2005-04-06 14:00:00,17.57,17.59,17.52,17.52,66000.0,11.3273,11.3402,11.2951,11.2951,66000.0
2005-04-06 14:10:00,17.52,17.54,17.52,17.54,44000.0,11.2951,11.308,11.2951,11.308,44000.0
2005-04-06 14:20:00,17.54,17.58,17.54,17.58,73200.0,11.308,11.3338,11.308,11.3338,73200.0
2005-04-06 14:30:00,17.58,17.59,17.54,17.56,37200.0,11.3338,11.3402,11.308,11.3209,37200.0
2005-04-06 14:40:00,17.56,17.56,17.53,17.55,49600.0,11.3209,11.3209,11.3016,11.3145,49600.0
2005-04-06 14:50:00,17.55,17.56,17.53,17.54,87600.0,11.3145,11.3209,11.3016,11.308,87600.0
2005-04-06 15:00:00,17.53,17.54,17.48,17.5,86400.0,11.3016,11.308,11.2693,11.2822,86400.0
2005-04-06 15:10:00,17.5,17.52,17.49,17.5,66400.0,11.2822,11.2951,11.2758,11.2822,66400.0
2005-04-06 15:20:00,17.5,17.5,17.44,17.45,526400.0,11.2822,11.2822,11.2435,11.25,526400.0
2005-04-06 15:30:00,17.45,17.46,17.42,17.44,182000.0,11.25,11.2564,11.2306,11.2435,182000.0
2005-04-06 15:40:00,17.45,17.45,17.42,17.42,136400.0,11.25,11.25,11.2306,11.2306,136400.0
2005-04-06 15:50:00,17.42,17.42,17.39,17.4,187600.0,11.2306,11.2306,11.2113,11.2177,187600.0
2005-04-07 09:30:00,17.4,17.41,17.38,17.41,80800.0,11.2177,11.2242,11.2049,11.2242,80800.0
2005-04-07 09:40:00,17.44,17.46,17.38,17.42,100000.0,11.2435,11.2564,11.2049,11.2306,100000.0
2005-04-07 09:50:00,17.42,17.42,17.39,17.39,62800.0,11.2306,11.2306,11.2113,11.2113,62800.0
2005-04-07 10:00:00,17.39,17.41,17.37,17.39,62400.0,11.2113,11.2242,11.1984,11.2113,62400.0
2005-04-07 10:10:00,17.39,17.39,17.33,17.33,48000.0,11.2113,11.2113,11.1726,11.1726,48000.0
2005-04-07 10:20:00,17.33,17.35,17.3,17.34,88800.0,11.1726,11.1855,11.1533,11.1791,88800.0
2005-04-07 10:30:00,17.35,17.37,17.31,17.31,105600.0,11.1855,11.1984,11.1597,11.1597,105600.0
2005-04-07 10:40:00,17.31,17.34,17.31,17.33,149600.0,11.1597,11.1791,11.1597,11.1726,149600.0
2005-04-07 10:50:00,17.33,17.36,17.32,17.34,102400.0,11.1726,11.192,11.1662,11.1791,102400.0
2005-04-07 11:00:00,17.34,17.35,17.33,17.35,122000.0,11.1791,11.1855,11.1726,11.1855,122000.0
2005-04-07 11:10:00,17.35,17.35,17.32,17.34,77200.0,11.1855,11.1855,11.1662,11.1791,77200.0
2005-04-07 11:20:00,17.34,17.34,17.31,17.33,69600.0,11.1791,11.1791,11.1597,11.1726,69600.0
2005-04-07 11:30:00,17.33,17.33,17.31,17.32,48800.0,11.1726,11.1726,11.1597,11.1662,48800.0
2005-04-07 11:40:00,17.31,17.32,17.28,17.29,132400.0,11.1597,11.1662,11.1404,11.1468,132400.0
2005-04-07 11:50:00,17.28,17.29,17.27,17.29,32400.0,11.1404,11.1468,11.1339,11.1468,32400.0
2005-04-07 12:00:00,17.29,17.29,17.27,17.29,73200.0,11.1468,11.1468,11.1339,11.1468,73200.0
2005-04-07 12:10:00,17.28,17.28,17.23,17.24,102000.0,11.1404,11.1404,11.1081,11.1146,102000.0
2005-04-07 12:20:00,17.24,17.26,17.21,17.25,144800.0,11.1146,11.1275,11.0953,11.121,144800.0
2005-04-07 12:30:00,17.25,17.3,17.21,17.3,95200.0,11.121,11.1533,11.0953,11.1533,95200.0
2005-04-07 12:40:00,17.28,17.3,17.24,17.28,275600.0,11.1404,11.1533,11.1146,11.1404,275600.0
2005-04-07 12:50:00,17.27,17.27,17.23,17.23,88800.0,11.1339,11.1339,11.1081,11.1081,88800.0
2005-04-07 13:00:00,17.23,17.23,17.18,17.2,171200.0,11.1081,11.1081,11.0759,11.0888,171200.0
2005-04-07 13:10:00,17.21,17.23,17.21,17.21,54400.0,11.0953,11.1081,11.0953,11.0953,54400.0
2005-04-07 13:20:00,17.21,17.23,17.2,17.22,84000.0,11.0953,11.1081,11.0888,11.1017,84000.0
2005-04-07 13:30:00,17.22,17.22,17.13,17.13,134000.0,11.1017,11.1017,11.0437,11.0437,134000.0
2005-04-07 13:40:00,17.13,17.16,17.12,17.16,118400.0,11.0437,11.063,11.0372,11.063,118400.0
2005-04-07 13:50:00,17.16,17.19,17.15,17.19,155600.0,11.063,11.0824,11.0566,11.0824,155600.0
2005-04-07 14:00:00,17.2,17.21,17.18,17.2,97600.0,11.0888,11.0953,11.0759,11.0888,97600.0
2005-04-07 14:10:00,17.2,17.23,17.15,17.23,326800.0,11.0888,11.1081,11.0566,11.1081,326800.0
2005-04-07 14:20:00,17.23,17.23,17.21,17.22,514800.0,11.1081,11.1081,11.0953,11.1017,514800.0
2005-04-07 14:30:00,17.22,17.22,17.18,17.18,116000.0,11.1017,11.1017,11.0759,11.0759,116000.0
2005-04-07 14:40:00,17.18,17.18,17.04,17.04,472400.0,11.0759,11.0759,10.9857,10.9857,472400.0
2005-04-07 14:50:00,17.04,17.12,17.01,17.1,546400.0,10.9857,11.0372,10.9663,11.0243,546400.0
2005-04-07 15:00:00,17.1,17.12,16.98,16.99,640000.0,11.0243,11.0372,10.947,10.9534,640000.0
2005-04-07 15:10:00,16.99,17.01,16.95,16.98,325600.0,10.9534,10.9663,10.9276,10.947,325600.0
2005-04-07 15:20:00,16.98,17.07,16.97,17.05,327200.0,10.947,11.005,10.9405,10.9921,327200.0
2005-04-07 15:30:00,17.05,17.18,17.05,17.11,379600.0,10.9921,11.0759,10.9921,11.0308,379600.0
2005-04-07 15:40:00,17.11,17.11,17.04,17.08,314400.0,11.0308,11.0308,10.9857,11.0114,314400.0
2005-04-07 15:50:00,17.09,17.13,17.06,17.1,293600.0,11.0179,11.0437,10.9986,11.0243,293600.0
2005-04-08 09:30:00,17.13,17.17,17.12,17.17,31600.0,11.0437,11.0695,11.0372,11.0695,31600.0
2005-04-08 09:40:00,17.17,17.24,17.16,17.22,80000.0,11.0695,11.1146,11.063,11.1017,80000.0
2005-04-08 09:50:00,17.22,17.23,17.16,17.19,105200.0,11.1017,11.1081,11.063,11.0824,105200.0
2005-04-08 10:00:00,17.19,17.21,17.12,17.14,92400.0,11.0824,11.0953,11.0372,11.0501,92400.0
2005-04-08 10:10:00,17.14,17.15,17.12,17.14,50800.0,11.0501,11.0566,11.0372,11.0501,50800.0
2005-04-08 10:20:00,17.14,17.14,17.01,17.03,167600.0,11.0501,11.0501,10.9663,10.9792,167600.0
2005-04-08 10:30:00,17.05,17.06,16.98,16.98,73200.0,10.9921,10.9986,10.947,10.947,73200.0
2005-04-08 10:40:00,16.98,16.99,16.94,16.99,156800.0,10.947,10.9534,10.9212,10.9534,156800.0
2005-04-08 10:50:00,16.99,17.01,16.98,16.98,80800.0,10.9534,10.9663,10.947,10.947,80800.0
2005-04-08 11:00:00,16.98,16.98,16.94,16.94,98000.0,10.947,10.947,10.9212,10.9212,98000.0
2005-04-08 11:10:00,16.94,16.96,16.94,16.96,74000.0,10.9212,10.9341,10.9212,10.9341,74000.0
2005-04-08 11:20:00,16.96,16.96,16.95,16.96,28800.0,10.9341,10.9341,10.9276,10.9341,28800.0
2005-04-08 11:30:00,16.96,16.96,16.91,16.95,104400.0,10.9341,10.9341,10.9018,10.9276,104400.0
2005-04-08 11:40:00,16.95,16.96,16.93,16.93,58800.0,10.9276,10.9341,10.9147,10.9147,58800.0
2005-04-08 11:50:00,16.93,16.93,16.89,16.93,107200.0,10.9147,10.9147,10.889,10.9147,107200.0
2005-04-08 12:00:00,16.93,16.95,16.91,16.92,58800.0,10.9147,10.9276,10.9018,10.9083,58800.0
2005-04-08 12:10:00,16.92,16.95,16.92,16.95,79200.0,10.9083,10.9276,10.9083,10.9276,79200.0
2005-04-08 12:20:00,16.95,16.97,16.93,16.93,70000.0,10.9276,10.9405,10.9147,10.9147,70000.0
2005-04-08 12:30:00,16.93,16.96,16.93,16.96,31600.0,10.9147,10.9341,10.9147,10.9341,31600.0
2005-04-08 12:40:00,16.96,16.96,16.95,16.95,30800.0,10.9341,10.9341,10.9276,10.9276,30800.0
2005-04-08 12:50:00,16.95,16.95,16.93,16.93,17600.0,10.9276,10.9276,10.9147,10.9147,17600.0
2005-04-08 13:00:00,16.93,16.97,16.92,16.97,90400.0,10.9147,10.9405,10.9083,10.9405,90400.0
2005-04-08 13:10:00,16.97,16.99,16.95,16.96,135600.0,10.9405,10.9534,10.9276,10.9341,135600.0
2005-04-08 13:20:00,16.96,17.0,16.96,17.0,50400.0,10.9341,10.9599,10.9341,10.9599,50400.0
2005-04-08 13:30:00,17.0,17.01,16.98,16.99,51200.0,10.9599,10.9663,10.947,10.9534,51200.0
2005-04-08 13:40:00,16.98,16.98,16.94,16.95,167200.0,10.947,10.947,10.9212,10.9276,167200.0
2005-04-08 13:50:00,16.95,16.95,16.92,16.93,71600.0,10.9276,10.9276,10.9083,10.9147,71600.0
2005-04-08 14:00:00,16.92,16.92,16.84,16.85,290400.0,10.9083,10.9083,10.8567,10.8632,290400.0
2005-04-08 14:10:00,16.86,16.9,16.86,16.86,73600.0,10.8696,10.8954,10.8696,10.8696,73600.0
2005-04-08 14:20:00,16.87,16.87,16.84,16.84,70000.0,10.8761,10.8761,10.8567,10.8567,70000.0
2005-04-08 14:30:00,16.84,16.88,16.8,16.86,199600.0,10.8567,10.8825,10.8309,10.8696,199600.0
2005-04-08 14:40:00,16.86,16.88,16.8,16.88,106000.0,10.8696,10.8825,10.8309,10.8825,106000.0
2005-04-08 14:50:00,16.88,16.88,16.84,16.84,46400.0,10.8825,10.8825,10.8567,10.8567,46400.0
2005-04-08 15:00:00,16.83,16.83,16.73,16.75,243600.0,10.8503,10.8503,10.7858,10.7987,243600.0
2005-04-08 15:10:00,16.75,16.75,16.72,16.72,117600.0,10.7987,10.7987,10.7794,10.7794,117600.0
2005-04-08 15:20:00,16.73,16.79,16.72,16.79,97200.0,10.7858,10.8245,10.7794,10.8245,97200.0
2005-04-08 15:30:00,16.78,16.78,16.72,16.73,100400.0,10.818,10.818,10.7794,10.7858,100400.0
2005-04-08 15:40:00,16.73,16.73,16.71,16.73,204800.0,10.7858,10.7858,10.7729,10.7858,204800.0
2005-04-08 15:50:00,16.73,16.75,16.71,16.71,218800.0,10.7858,10.7987,10.7729,10.7729,218800.0
2005-04-11 09:30:00,16.8,16.83,16.75,16.75,75600.0,10.8309,10.8503,10.7987,10.7987,75600.0
2005-04-11 09:40:00,16.75,16.77,16.7,16.77,170800.0,10.7987,10.8116,10.7665,10.8116,170800.0
2005-04-11 09:50:00,16.78,16.79,16.71,16.73,62000.0,10.818,10.8245,10.7729,10.7858,62000.0
2005-04-11 10:00:00,16.73,16.85,16.68,16.71,190800.0,10.7858,10.8632,10.7536,10.7729,190800.0
2005-04-11 10:10:00,16.71,16.78,16.7,16.77,88800.0,10.7729,10.818,10.7665,10.8116,88800.0
2005-04-11 10:20:00,16.77,16.77,16.67,16.67,80000.0,10.8116,10.8116,10.7471,10.7471,80000.0
2005-04-11 10:30:00,16.68,16.68,16.61,16.64,223200.0,10.7536,10.7536,10.7084,10.7278,223200.0
2005-04-11 10:40:00,16.64,16.64,16.53,16.54,166800.0,10.7278,10.7278,10.6569,10.6633,166800.0
2005-04-11 10:50:00,16.54,16.56,16.48,16.56,178400.0,10.6633,10.6762,10.6246,10.6762,178400.0
2005-04-11 11:00:00,16.57,16.61,16.55,16.56,393200.0,10.6826,10.7084,10.6698,10.6762,393200.0
2005-04-11 11:10:00,16.56,16.6,16.55,16.58,127600.0,10.6762,10.702,10.6698,10.6891,127600.0
2005-04-11 11:20:00,16.58,16.59,16.57,16.59,98800.0,10.6891,10.6955,10.6826,10.6955,98800.0
2005-04-11 11:30:00,16.58,16.58,16.55,16.56,195200.0,10.6891,10.6891,10.6698,10.6762,195200.0
2005-04-11 11:40:00,16.56,16.59,16.56,16.58,202800.0,10.6762,10.6955,10.6762,10.6891,202800.0
2005-04-11 11:50:00,16.58,16.6,16.57,16.57,49200.0,10.6891,10.702,10.6826,10.6826,49200.0
2005-04-11 12:00:00,16.58,16.62,16.58,16.61,92000.0,10.6891,10.7149,10.6891,10.7084,92000.0
2005-04-11 12:10:00,16.61,16.64,16.61,16.64,84800.0,10.7084,10.7278,10.7084,10.7278,84800.0
2005-04-11 12:20:00,16.64,16.65,16.63,16.64,64400.0,10.7278,10.7342,10.7213,10.7278,64400.0
2005-04-11 12:30:00,16.64,16.68,16.64,16.64,60400.0,10.7278,10.7536,10.7278,10.7278,60400.0
2005-04-11 12:40:00,16.64,16.65,16.64,16.64,107600.0,10.7278,10.7342,10.7278,10.7278,107600.0
2005-04-11 12:50:00,16.64,16.65,16.61,16.61,51600.0,10.7278,10.7342,10.7084,10.7084,51600.0
2005-04-11 13:00:00,16.61,16.63,16.61,16.62,89200.0,10.7084,10.7213,10.7084,10.7149,89200.0
2005-04-11 13:10:00,16.61,16.62,16.57,16.59,48000.0,10.7084,10.7149,10.6826,10.6955,48000.0
2005-04-11 13:20:00,16.59,16.59,16.57,16.59,74000.0,10.6955,10.6955,10.6826,10.6955,74000.0
2005-04-11 13:30:00,16.59,16.61,16.58,16.6,56800.0,10.6955,10.7084,10.6891,10.702,56800.0
2005-04-11 13:40:00,16.61,16.61,16.59,16.6,88000.0,10.7084,10.7084,10.6955,10.702,88000.0
2005-04-11 13:50:00,16.59,16.6,16.56,16.57,80400.0,10.6955,10.702,10.6762,10.6826,80400.0
2005-04-11 14:00:00,16.57,16.61,16.57,16.58,82400.0,10.6826,10.7084,10.6826,10.6891,82400.0
2005-04-11 14:10:00,16.58,16.6,16.58,16.6,64000.0,10.6891,10.702,10.6891,10.702,64000.0
2005-04-11 14:20:00,16.6,16.61,16.59,16.59,50400.0,10.702,10.7084,10.6955,10.6955,50400.0
2005-04-11 14:30:00,16.59,16.63,16.58,16.63,100400.0,10.6955,10.7213,10.6891,10.7213,100400.0
2005-04-11 14:40:00,16.63,16.65,16.62,16.63,89200.0,10.7213,10.7342,10.7149,10.7213,89200.0
2005-04-11 14:50:00,16.64,16.64,16.64,16.64,66000.0,10.7278,10.7278,10.7278,10.7278,66000.0
2005-04-11 15:00:00,16.64,16.65,16.63,16.65,131200.0,10.7278,10.7342,10.7213,10.7342,131200.0
2005-04-11 15:10:00,16.64,16.66,16.64,16.65,205200.0,10.7278,10.7407,10.7278,10.7342,205200.0
2005-04-11 15:20:00,16.65,16.66,16.65,16.66,74800.0,10.7342,10.7407,10.7342,10.7407,74800.0
2005-04-11 15:30:00,16.66,16.68,16.65,16.68,254800.0,10.7407,10.7536,10.7342,10.7536,254800.0
2005-04-11 15:40:00,16.68,16.7,16.65,16.7,220000.0,10.7536,10.7665,10.7342,10.7665,220000.0
2005-04-11 15:50:00,16.7,16.72,16.68,16.69,315200.0,10.7665,10.7794,10.7536,10.76,315200.0
2005-04-12 09:30:00,16.7,16.75,16.7,16.75,118000.0,10.7665,10.7987,10.7665,10.7987,118000.0
2005-04-12 09:40:00,16.75,16.76,16.67,16.71,159600.0,10.7987,10.8051,10.7471,10.7729,159600.0
2005-04-12 09:50:00,16.71,16.73,16.69,16.7,64400.0,10.7729,10.7858,10.76,10.7665,64400.0
2005-04-12 10:00:00,16.7,16.73,16.7,16.7,53200.0,10.7665,10.7858,10.7665,10.7665,53200.0
2005-04-12 10:10:00,16.7,16.73,16.68,16.73,130400.0,10.7665,10.7858,10.7536,10.7858,130400.0
2005-04-12 10:20:00,16.73,16.77,16.73,16.74,66000.0,10.7858,10.8116,10.7858,10.7922,66000.0
2005-04-12 10:30:00,16.73,16.77,16.73,16.75,274400.0,10.7858,10.8116,10.7858,10.7987,274400.0
2005-04-12 10:40:00,16.75,16.76,16.74,16.75,119200.0,10.7987,10.8051,10.7922,10.7987,119200.0
2005-04-12 10:50:00,16.75,16.76,16.71,16.76,84000.0,10.7987,10.8051,10.7729,10.8051,84000.0
2005-04-12 11:00:00,16.77,16.77,16.75,16.75,74800.0,10.8116,10.8116,10.7987,10.7987,74800.0
2005-04-12 11:10:00,16.75,16.75,16.68,16.75,138800.0,10.7987,10.7987,10.7536,10.7987,138800.0
2005-04-12 11:20:00,16.75,16.76,16.75,16.76,60400.0,10.7987,10.8051,10.7987,10.8051,60400.0
2005-04-12 11:30:00,16.76,16.77,16.75,16.77,51600.0,10.8051,10.8116,10.7987,10.8116,51600.0
2005-04-12 11:40:00,16.78,16.79,16.76,16.79,40800.0,10.818,10.8245,10.8051,10.8245,40800.0
2005-04-12 11:50:00,16.78,16.8,16.77,16.79,73200.0,10.818,10.8309,10.8116,10.8245,73200.0
2005-04-12 12:00:00,16.78,16.81,16.76,16.79,102800.0,10.818,10.8374,10.8051,10.8245,102800.0
2005-04-12 12:10:00,16.78,16.8,16.78,16.8,81200.0,10.818,10.8309,10.818,10.8309,81200.0
2005-04-12 12:20:00,16.8,16.87,16.8,16.85,108800.0,10.8309,10.8761,10.8309,10.8632,108800.0
2005-04-12 12:30:00,16.85,16.86,16.84,16.85,34400.0,10.8632,10.8696,10.8567,10.8632,34400.0
2005-04-12 12:40:00,16.85,16.86,16.85,16.86,37600.0,10.8632,10.8696,10.8632,10.8696,37600.0
2005-04-12 12:50:00,16.86,16.86,16.83,16.84,39600.0,10.8696,10.8696,10.8503,10.8567,39600.0
2005-04-12 13:00:00,16.83,16.84,16.82,16.83,77200.0,10.8503,10.8567,10.8438,10.8503,77200.0
2005-04-12 13:10:00,16.83,16.84,16.82,16.83,35600.0,10.8503,10.8567,10.8438,10.8503,35600.0
2005-04-12 13:20:00,16.82,16.84,16.81,16.82,59600.0,10.8438,10.8567,10.8374,10.8438,59600.0
2005-04-12 13:30:00,16.82,16.85,16.82,16.85,72000.0,10.8438,10.8632,10.8438,10.8632,72000.0
2005-04-12 13:40:00,16.85,16.88,16.84,16.85,118800.0,10.8632,10.8825,10.8567,10.8632,118800.0
2005-04-12 13:50:00,16.85,16.85,16.83,16.84,50800.0,10.8632,10.8632,10.8503,10.8567,50800.0
2005-04-12 14:00:00,16.84,16.9,16.84,16.9,186800.0,10.8567,10.8954,10.8567,10.8954,186800.0
2005-04-12 14:10:00,16.91,17.0,16.91,17.0,262800.0,10.9018,10.9599,10.9018,10.9599,262800.0
2005-04-12 14:20:00,17.0,17.07,16.98,17.0,136400.0,10.9599,11.005,10.947,10.9599,136400.0
2005-04-12 14:30:00,17.0,17.1,17.0,17.07,118000.0,10.9599,11.0243,10.9599,11.005,118000.0
2005-04-12 14:40:00,17.08,17.18,17.08,17.18,93600.0,11.0114,11.0759,11.0114,11.0759,93600.0
2005-04-12 14:50:00,17.18,17.2,17.13,17.19,94000.0,11.0759,11.0888,11.0437,11.0824,94000.0
2005-04-12 15:00:00,17.19,17.25,17.18,17.19,265200.0,11.0824,11.121,11.0759,11.0824,265200.0
2005-04-12 15:10:00,17.19,17.19,17.11,17.17,145200.0,11.0824,11.0824,11.0308,11.0695,145200.0
2005-04-12 15:20:00,17.18,17.2,17.12,17.17,252400.0,11.0759,11.0888,11.0372,11.0695,252400.0
2005-04-12 15:30:00,17.18,17.2,17.16,17.18,135600.0,11.0759,11.0888,11.063,11.0759,135600.0
2005-04-12 15:40:00,17.18,17.2,17.18,17.18,143600.0,11.0759,11.0888,11.0759,11.0759,143600.0
2005-04-12 15:50:00,17.18,17.2,17.17,17.17,99200.0,11.0759,11.0888,11.0695,11.0695,99200.0
2005-04-13 09:30:00,17.11,17.15,17.08,17.14,54800.0,11.0308,11.0566,11.0114,11.0501,54800.0
2005-04-13 09:40:00,17.14,17.18,17.11,17.17,122400.0,11.0501,11.0759,11.0308,11.0695,122400.0
2005-04-13 09:50:00,17.17,17.18,17.08,17.09,54800.0,11.0695,11.0759,11.0114,11.0179,54800.0
2005-04-13 10:00:00,17.1,17.15,17.1,17.15,50000.0,11.0243,11.0566,11.0243,11.0566,50000.0
2005-04-13 10:10:00,17.14,17.14,17.11,17.13,39600.0,11.0501,11.0501,11.0308,11.0437,39600.0
2005-04-13 10:20:00,17.13,17.18,17.13,17.15,258400.0,11.0437,11.0759,11.0437,11.0566,258400.0
2005-04-13 10:30:00,17.15,17.2,17.14,17.18,73200.0,11.0566,11.0888,11.0501,11.0759,73200.0
2005-04-13 10:40:00,17.17,17.18,17.15,17.15,87600.0,11.0695,11.0759,11.0566,11.0566,87600.0
2005-04-13 10:50:00,17.15,17.15,17.13,17.14,72000.0,11.0566,11.0566,11.0437,11.0501,72000.0
2005-04-13 11:00:00,17.13,17.14,17.11,17.12,164000.0,11.0437,11.0501,11.0308,11.0372,164000.0
2005-04-13 11:10:00,17.11,17.12,17.08,17.12,90400.0,11.0308,11.0372,11.0114,11.0372,90400.0
2005-04-13 11:20:00,17.12,17.12,17.09,17.1,22800.0,11.0372,11.0372,11.0179,11.0243,22800.0
2005-04-13 11:30:00,17.09,17.18,17.09,17.15,45200.0,11.0179,11.0759,11.0179,11.0566,45200.0
2005-04-13 11:40:00,17.15,17.15,17.15,17.15,52800.0,11.0566,11.0566,11.0566,11.0566,52800.0
2005-04-13 11:50:00,17.15,17.16,17.14,17.16,52400.0,11.0566,11.063,11.0501,11.063,52400.0
2005-04-13 12:00:00,17.16,17.19,17.15,17.18,193600.0,11.063,11.0824,11.0566,11.0759,193600.0
2005-04-13 12:10:00,17.19,17.19,17.15,17.15,74400.0,11.0824,11.0824,11.0566,11.0566,74400.0
2005-04-13 12:20:00,17.15,17.18,17.15,17.15,87600.0,11.0566,11.0759,11.0566,11.0566,87600.0
2005-04-13 12:30:00,17.15,17.18,17.14,17.17,54000.0,11.0566,11.0759,11.0501,11.0695,54000.0
2005-04-13 12:40:00,17.17,17.17,17.14,17.16,22800.0,11.0695,11.0695,11.0501,11.063,22800.0
2005-04-13 12:50:00,17.16,17.2,17.16,17.2,32400.0,11.063,11.0888,11.063,11.0888,32400.0
2005-04-13 13:00:00,17.2,17.2,17.16,17.16,14400.0,11.0888,11.0888,11.063,11.063,14400.0
2005-04-13 13:10:00,17.16,17.16,17.13,17.13,212400.0,11.063,11.063,11.0437,11.0437,212400.0
2005-04-13 13:20:00,17.12,17.12,17.08,17.08,30400.0,11.0372,11.0372,11.0114,11.0114,30400.0
2005-04-13 13:30:00,17.08,17.1,17.06,17.06,53200.0,11.0114,11.0243,10.9986,10.9986,53200.0
2005-04-13 13:40:00,17.06,17.06,16.99,16.99,82000.0,10.9986,10.9986,10.9534,10.9534,82000.0
2005-04-13 13:50:00,16.99,16.99,16.93,16.94,143600.0,10.9534,10.9534,10.9147,10.9212,143600.0
2005-04-13 14:00:00,16.94,16.97,16.94,16.95,120800.0,10.9212,10.9405,10.9212,10.9276,120800.0
2005-04-13 14:10:00,16.95,16.95,16.92,16.93,106800.0,10.9276,10.9276,10.9083,10.9147,106800.0
2005-04-13 14:20:00,16.93,16.95,16.91,16.92,112800.0,10.9147,10.9276,10.9018,10.9083,112800.0
2005-04-13 14:30:00,16.92,16.95,16.88,16.95,70400.0,10.9083,10.9276,10.8825,10.9276,70400.0
2005-04-13 14:40:00,16.94,16.95,16.9,16.91,29200.0,10.9212,10.9276,10.8954,10.9018,29200.0
2005-04-13 14:50:00,16.91,16.91,16.88,16.89,54800.0,10.9018,10.9018,10.8825,10.889,54800.0
2005-04-13 15:00:00,16.89,16.89,16.85,16.87,148000.0,10.889,10.889,10.8632,10.8761,148000.0
2005-04-13 15:10:00,16.87,16.88,16.85,16.85,46000.0,10.8761,10.8825,10.8632,10.8632,46000.0
2005-04-13 15:20:00,16.85,16.87,16.85,16.85,71600.0,10.8632,10.8761,10.8632,10.8632,71600.0
2005-04-13 15:30:00,16.84,16.85,16.82,16.82,322000.0,10.8567,10.8632,10.8438,10.8438,322000.0
2005-04-13 15:40:00,16.82,16.82,16.76,16.78,368800.0,10.8438,10.8438,10.8051,10.818,368800.0
2005-04-13 15:50:00,16.78,16.84,16.78,16.83,194000.0,10.818,10.8567,10.818,10.8503,194000.0
2005-04-14 09:30:00,16.91,16.93,16.79,16.79,112400.0,10.9018,10.9147,10.8245,10.8245,112400.0
2005-04-14 09:40:00,16.78,16.93,16.77,16.93,173600.0,10.818,10.9147,10.8116,10.9147,173600.0
2005-04-14 09:50:00,16.94,17.03,16.94,17.01,110400.0,10.9212,10.9792,10.9212,10.9663,110400.0
2005-04-14 10:00:00,17.0,17.03,16.97,17.0,172400.0,10.9599,10.9792,10.9405,10.9599,172400.0
2005-04-14 10:10:00,17.0,17.04,16.97,17.04,231200.0,10.9599,10.9857,10.9405,10.9857,231200.0
2005-04-14 10:20:00,17.05,17.05,16.98,16.98,158400.0,10.9921,10.9921,10.947,10.947,158400.0
2005-04-14 10:30:00,16.98,16.98,16.88,16.88,156800.0,10.947,10.947,10.8825,10.8825,156800.0
2005-04-14 10:40:00,16.88,16.91,16.84,16.91,156800.0,10.8825,10.9018,10.8567,10.9018,156800.0
2005-04-14 10:50:00,16.9,16.9,16.84,16.85,74000.0,10.8954,10.8954,10.8567,10.8632,74000.0
2005-04-14 11:00:00,16.86,16.89,16.81,16.89,300000.0,10.8696,10.889,10.8374,10.889,300000.0
2005-04-14 11:10:00,16.89,16.9,16.84,16.86,80400.0,10.889,10.8954,10.8567,10.8696,80400.0
2005-04-14 11:20:00,16.86,16.88,16.85,16.85,134000.0,10.8696,10.8825,10.8632,10.8632,134000.0
2005-04-14 11:30:00,16.85,16.89,16.82,16.82,270800.0,10.8632,10.889,10.8438,10.8438,270800.0
2005-04-14 11:40:00,16.81,16.84,16.7,16.74,691600.0,10.8374,10.8567,10.7665,10.7922,691600.0
2005-04-14 11:50:00,16.74,16.74,16.62,16.63,122800.0,10.7922,10.7922,10.7149,10.7213,122800.0
2005-04-14 12:00:00,16.63,16.68,16.61,16.64,111200.0,10.7213,10.7536,10.7084,10.7278,111200.0
2005-04-14 12:10:00,16.64,16.68,16.62,16.63,79200.0,10.7278,10.7536,10.7149,10.7213,79200.0
2005-04-14 12:20:00,16.63,16.63,16.56,16.57,155200.0,10.7213,10.7213,10.6762,10.6826,155200.0
2005-04-14 12:30:00,16.57,16.58,16.55,16.55,83600.0,10.6826,10.6891,10.6698,10.6698,83600.0
2005-04-14 12:40:00,16.54,16.55,16.51,16.52,84400.0,10.6633,10.6698,10.644,10.6504,84400.0
2005-04-14 12:50:00,16.52,16.52,16.45,16.47,64400.0,10.6504,10.6504,10.6053,10.6182,64400.0
2005-04-14 13:00:00,16.47,16.5,16.47,16.5,151600.0,10.6182,10.6375,10.6182,10.6375,151600.0
2005-04-14 13:10:00,16.5,16.5,16.46,16.46,141600.0,10.6375,10.6375,10.6117,10.6117,141600.0
2005-04-14 13:20:00,16.47,16.47,16.45,16.47,114400.0,10.6182,10.6182,10.6053,10.6182,114400.0
2005-04-14 13:30:00,16.48,16.48,16.43,16.47,137200.0,10.6246,10.6246,10.5924,10.6182,137200.0
2005-04-14 13:40:00,16.47,16.51,16.45,16.5,100400.0,10.6182,10.644,10.6053,10.6375,100400.0
2005-04-14 13:50:00,16.5,16.52,16.5,16.52,80800.0,10.6375,10.6504,10.6375,10.6504,80800.0
2005-04-14 14:00:00,16.54,16.57,16.51,16.53,162800.0,10.6633,10.6826,10.644,10.6569,162800.0
2005-04-14 14:10:00,16.53,16.6,16.53,16.58,125600.0,10.6569,10.702,10.6569,10.6891,125600.0
2005-04-14 14:20:00,16.58,16.62,16.56,16.61,124800.0,10.6891,10.7149,10.6762,10.7084,124800.0
2005-04-14 14:30:00,16.61,16.61,16.56,16.56,91600.0,10.7084,10.7084,10.6762,10.6762,91600.0
2005-04-14 14:40:00,16.56,16.64,16.56,16.63,104800.0,10.6762,10.7278,10.6762,10.7213,104800.0
2005-04-14 14:50:00,16.63,16.63,16.57,16.6,117600.0,10.7213,10.7213,10.6826,10.702,117600.0
2005-04-14 15:00:00,16.6,16.6,16.57,16.57,224400.0,10.702,10.702,10.6826,10.6826,224400.0
2005-04-14 15:10:00,16.57,16.62,16.57,16.62,82000.0,10.6826,10.7149,10.6826,10.7149,82000.0
2005-04-14 15:20:00,16.61,16.62,16.6,16.61,70400.0,10.7084,10.7149,10.702,10.7084,70400.0
2005-04-14 15:30:00,16.61,16.61,16.56,16.58,133200.0,10.7084,10.7084,10.6762,10.6891,133200.0
2005-04-14 15:40:00,16.57,16.57,16.5,16.51,108000.0,10.6826,10.6826,10.6375,10.644,108000.0
2005-04-14 15:50:00,16.52,16.53,16.5,16.52,252000.0,10.6504,10.6569,10.6375,10.6504,252000.0
2005-04-15 09:30:00,16.5,16.53,16.49,16.5,184400.0,10.6375,10.6569,10.6311,10.6375,184400.0
2005-04-15 09:40:00,16.49,16.55,16.46,16.52,257200.0,10.6311,10.6698,10.6117,10.6504,257200.0
2005-04-15 09:50:00,16.52,16.65,16.52,16.62,124400.0,10.6504,10.7342,10.6504,10.7149,124400.0
2005-04-15 10:00:00,16.61,16.62,16.55,16.55,113600.0,10.7084,10.7149,10.6698,10.6698,113600.0
2005-04-15 10:10:00,16.55,16.55,16.47,16.48,110800.0,10.6698,10.6698,10.6182,10.6246,110800.0
2005-04-15 10:20:00,16.48,16.54,16.48,16.54,50800.0,10.6246,10.6633,10.6246,10.6633,50800.0
2005-04-15 10:30:00,16.54,16.54,16.43,16.46,93200.0,10.6633,10.6633,10.5924,10.6117,93200.0
2005-04-15 10:40:00,16.46,16.46,16.43,16.43,103600.0,10.6117,10.6117,10.5924,10.5924,103600.0
2005-04-15 10:50:00,16.43,16.49,16.43,16.47,52800.0,10.5924,10.6311,10.5924,10.6182,52800.0
2005-04-15 11:00:00,16.48,16.48,16.43,16.43,38400.0,10.6246,10.6246,10.5924,10.5924,38400.0
2005-04-15 11:10:00,16.43,16.45,16.43,16.43,40800.0,10.5924,10.6053,10.5924,10.5924,40800.0
2005-04-15 11:20:00,16.43,16.43,16.43,16.43,41600.0,10.5924,10.5924,10.5924,10.5924,41600.0
2005-04-15 11:30:00,16.43,16.43,16.39,16.39,158800.0,10.5924,10.5924,10.5666,10.5666,158800.0
2005-04-15 11:40:00,16.39,16.39,16.38,16.38,113200.0,10.5666,10.5666,10.5602,10.5602,113200.0
2005-04-15 11:50:00,16.38,16.38,16.33,16.34,60800.0,10.5602,10.5602,10.5279,10.5344,60800.0
2005-04-15 12:00:00,16.34,16.34,16.28,16.29,135600.0,10.5344,10.5344,10.4957,10.5021,135600.0
2005-04-15 12:10:00,16.29,16.29,16.2,16.22,113600.0,10.5021,10.5021,10.4441,10.457,113600.0
2005-04-15 12:20:00,16.22,16.22,16.11,16.18,233600.0,10.457,10.457,10.3861,10.4312,233600.0
2005-04-15 12:30:00,16.15,16.18,16.14,16.17,61200.0,10.4119,10.4312,10.4054,10.4248,61200.0
2005-04-15 12:40:00,16.17,16.19,16.14,16.14,36000.0,10.4248,10.4377,10.4054,10.4054,36000.0
2005-04-15 12:50:00,16.14,16.15,16.06,16.06,67200.0,10.4054,10.4119,10.3539,10.3539,67200.0
2005-04-15 13:00:00,16.01,16.11,16.01,16.1,131200.0,10.3216,10.3861,10.3216,10.3796,131200.0
2005-04-15 13:10:00,16.1,16.15,16.08,16.08,148000.0,10.3796,10.4119,10.3667,10.3667,148000.0
2005-04-15 13:20:00,16.08,16.09,16.07,16.08,150000.0,10.3667,10.3732,10.3603,10.3667,150000.0
2005-04-15 13:30:00,16.08,16.11,16.07,16.09,95600.0,10.3667,10.3861,10.3603,10.3732,95600.0
2005-04-15 13:40:00,16.09,16.13,16.05,16.05,43600.0,10.3732,10.399,10.3474,10.3474,43600.0
2005-04-15 13:50:00,16.05,16.05,15.98,15.99,46800.0,10.3474,10.3474,10.3023,10.3087,46800.0
2005-04-15 14:00:00,15.99,16.08,15.99,16.07,124800.0,10.3087,10.3667,10.3087,10.3603,124800.0
2005-04-15 14:10:00,16.06,16.14,16.06,16.13,71600.0,10.3539,10.4054,10.3539,10.399,71600.0
2005-04-15 14:20:00,16.15,16.15,16.09,16.09,51200.0,10.4119,10.4119,10.3732,10.3732,51200.0
2005-04-15 14:30:00,16.09,16.09,16.01,16.01,53600.0,10.3732,10.3732,10.3216,10.3216,53600.0
2005-04-15 14:40:00,16.02,16.07,16.01,16.07,70000.0,10.3281,10.3603,10.3216,10.3603,70000.0
2005-04-15 14:50:00,16.07,16.07,16.03,16.06,56000.0,10.3603,10.3603,10.3345,10.3539,56000.0
2005-04-15 15:00:00,16.06,16.08,16.06,16.08,144400.0,10.3539,10.3667,10.3539,10.3667,144400.0
2005-04-15 15:10:00,16.08,16.1,16.07,16.07,112000.0,10.3667,10.3796,10.3603,10.3603,112000.0
2005-04-15 15:20:00,16.06,16.07,16.03,16.03,104800.0,10.3539,10.3603,10.3345,10.3345,104800.0
2005-04-15 15:30:00,16.03,16.1,16.03,16.04,198000.0,10.3345,10.3796,10.3345,10.341,198000.0
2005-04-15 15:40:00,16.04,16.04,16.04,16.04,220400.0,10.341,10.341,10.341,10.341,220400.0
2005-04-15 15:50:00,16.04,16.04,15.96,15.96,315600.0,10.341,10.341,10.2894,10.2894,315600.0
2005-04-18 09:30:00,16.45,16.45,16.0,16.03,86400.0,10.6053,10.6053,10.3152,10.3345,86400.0
2005-04-18 09:40:00,16.03,16.03,15.93,15.93,70400.0,10.3345,10.3345,10.27,10.27,70400.0
2005-04-18 09:50:00,15.9,16.06,15.9,16.06,128000.0,10.2507,10.3539,10.2507,10.3539,128000.0
2005-04-18 10:00:00,16.05,16.13,16.05,16.11,92000.0,10.3474,10.399,10.3474,10.3861,92000.0
2005-04-18 10:10:00,16.13,16.22,16.13,16.22,116000.0,10.399,10.457,10.399,10.457,116000.0
2005-04-18 10:20:00,16.22,16.22,16.18,16.19,185200.0,10.457,10.457,10.4312,10.4377,185200.0
2005-04-18 10:30:00,16.2,16.26,16.19,16.25,304400.0,10.4441,10.4828,10.4377,10.4763,304400.0
2005-04-18 10:40:00,16.25,16.27,16.15,16.2,360400.0,10.4763,10.4892,10.4119,10.4441,360400.0
2005-04-18 10:50:00,16.2,16.23,16.18,16.22,78800.0,10.4441,10.4635,10.4312,10.457,78800.0
2005-04-18 11:00:00,16.22,16.25,16.18,16.18,94000.0,10.457,10.4763,10.4312,10.4312,94000.0
2005-04-18 11:10:00,16.16,16.19,16.14,16.15,57200.0,10.4183,10.4377,10.4054,10.4119,57200.0
2005-04-18 11:20:00,16.16,16.18,16.15,16.15,34000.0,10.4183,10.4312,10.4119,10.4119,34000.0
2005-04-18 11:30:00,16.15,16.16,16.15,16.15,78000.0,10.4119,10.4183,10.4119,10.4119,78000.0
2005-04-18 11:40:00,16.15,16.17,16.13,16.15,60800.0,10.4119,10.4248,10.399,10.4119,60800.0
2005-04-18 11:50:00,16.15,16.17,16.14,16.15,51600.0,10.4119,10.4248,10.4054,10.4119,51600.0
2005-04-18 12:00:00,16.15,16.2,16.14,16.19,43200.0,10.4119,10.4441,10.4054,10.4377,43200.0
2005-04-18 12:10:00,16.19,16.19,16.15,16.15,39600.0,10.4377,10.4377,10.4119,10.4119,39600.0
2005-04-18 12:20:00,16.15,16.18,16.15,16.16,19600.0,10.4119,10.4312,10.4119,10.4183,19600.0
2005-04-18 12:30:00,16.16,16.2,16.16,16.2,32800.0,10.4183,10.4441,10.4183,10.4441,32800.0
2005-04-18 12:40:00,16.2,16.24,16.2,16.23,44000.0,10.4441,10.4699,10.4441,10.4635,44000.0
2005-04-18 12:50:00,16.22,16.27,16.22,16.25,59200.0,10.457,10.4892,10.457,10.4763,59200.0
2005-04-18 13:00:00,16.24,16.27,16.22,16.25,40800.0,10.4699,10.4892,10.457,10.4763,40800.0
2005-04-18 13:10:00,16.24,16.25,16.21,16.21,40000.0,10.4699,10.4763,10.4506,10.4506,40000.0
2005-04-18 13:20:00,16.21,16.25,16.2,16.25,28400.0,10.4506,10.4763,10.4441,10.4763,28400.0
2005-04-18 13:30:00,16.25,16.25,16.21,16.21,14000.0,10.4763,10.4763,10.4506,10.4506,14000.0
2005-04-18 13:40:00,16.21,16.23,16.18,16.23,29200.0,10.4506,10.4635,10.4312,10.4635,29200.0
2005-04-18 13:50:00,16.22,16.28,16.22,16.28,32400.0,10.457,10.4957,10.457,10.4957,32400.0
2005-04-18 14:00:00,16.28,16.35,16.28,16.32,69200.0,10.4957,10.5408,10.4957,10.5215,69200.0
2005-04-18 14:10:00,16.33,16.33,16.25,16.25,95600.0,10.5279,10.5279,10.4763,10.4763,95600.0
2005-04-18 14:20:00,16.26,16.26,16.22,16.23,24000.0,10.4828,10.4828,10.457,10.4635,24000.0
2005-04-18 14:30:00,16.23,16.26,16.23,16.25,99200.0,10.4635,10.4828,10.4635,10.4763,99200.0
2005-04-18 14:40:00,16.25,16.25,16.24,16.25,80400.0,10.4763,10.4763,10.4699,10.4763,80400.0
2005-04-18 14:50:00,16.25,16.27,16.25,16.27,26800.0,10.4763,10.4892,10.4763,10.4892,26800.0
2005-04-18 15:00:00,16.28,16.3,16.26,16.28,32000.0,10.4957,10.5086,10.4828,10.4957,32000.0
2005-04-18 15:10:00,16.27,16.31,16.27,16.3,44800.0,10.4892,10.515,10.4892,10.5086,44800.0
2005-04-18 15:20:00,16.3,16.34,16.3,16.34,47600.0,10.5086,10.5344,10.5086,10.5344,47600.0
2005-04-18 15:30:00,16.34,16.35,16.27,16.28,69200.0,10.5344,10.5408,10.4892,10.4957,69200.0
2005-04-18 15:40:00,16.28,16.31,16.26,16.28,84800.0,10.4957,10.515,10.4828,10.4957,84800.0
2005-04-18 15:50:00,16.28,16.3,16.27,16.28,89600.0,10.4957,10.5086,10.4892,10.4957,89600.0
2005-04-19 09:30:00,16.35,16.51,16.35,16.5,154400.0,10.5408,10.644,10.5408,10.6375,154400.0
2005-04-19 09:40:00,16.5,16.54,16.48,16.5,75200.0,10.6375,10.6633,10.6246,10.6375,75200.0
2005-04-19 09:50:00,16.5,16.53,16.5,16.52,91200.0,10.6375,10.6569,10.6375,10.6504,91200.0
2005-04-19 10:00:00,16.52,16.58,16.49,16.49,57600.0,10.6504,10.6891,10.6311,10.6311,57600.0
2005-04-19 10:10:00,16.49,16.52,16.47,16.51,51600.0,10.6311,10.6504,10.6182,10.644,51600.0
2005-04-19 10:20:00,16.5,16.51,16.48,16.49,98800.0,10.6375,10.644,10.6246,10.6311,98800.0
2005-04-19 10:30:00,16.49,16.5,16.48,16.49,86000.0,10.6311,10.6375,10.6246,10.6311,86000.0
2005-04-19 10:40:00,16.49,16.49,16.45,16.45,61600.0,10.6311,10.6311,10.6053,10.6053,61600.0
2005-04-19 10:50:00,16.46,16.48,16.45,16.48,55200.0,10.6117,10.6246,10.6053,10.6246,55200.0
2005-04-19 11:00:00,16.48,16.48,16.45,16.47,44000.0,10.6246,10.6246,10.6053,10.6182,44000.0
2005-04-19 11:10:00,16.47,16.5,16.47,16.5,48400.0,10.6182,10.6375,10.6182,10.6375,48400.0
2005-04-19 11:20:00,16.5,16.51,16.49,16.51,62400.0,10.6375,10.644,10.6311,10.644,62400.0
2005-04-19 11:30:00,16.51,16.52,16.5,16.51,102400.0,10.644,10.6504,10.6375,10.644,102400.0
2005-04-19 11:40:00,16.51,16.56,16.51,16.53,118800.0,10.644,10.6762,10.644,10.6569,118800.0
2005-04-19 11:50:00,16.53,16.58,16.53,16.57,35600.0,10.6569,10.6891,10.6569,10.6826,35600.0
2005-04-19 12:00:00,16.55,16.55,16.52,16.54,26000.0,10.6698,10.6698,10.6504,10.6633,26000.0
2005-04-19 12:10:00,16.54,16.57,16.54,16.56,26000.0,10.6633,10.6826,10.6633,10.6762,26000.0
2005-04-19 12:20:00,16.56,16.59,16.54,16.58,71600.0,10.6762,10.6955,10.6633,10.6891,71600.0
2005-04-19 12:30:00,16.58,16.63,16.57,16.63,122000.0,10.6891,10.7213,10.6826,10.7213,122000.0
2005-04-19 12:40:00,16.65,16.67,16.62,16.63,87600.0,10.7342,10.7471,10.7149,10.7213,87600.0
2005-04-19 12:50:00,16.63,16.63,16.57,16.62,54800.0,10.7213,10.7213,10.6826,10.7149,54800.0
2005-04-19 13:00:00,16.61,16.63,16.59,16.6,29200.0,10.7084,10.7213,10.6955,10.702,29200.0
2005-04-19 13:10:00,16.6,16.6,16.57,16.57,29200.0,10.702,10.702,10.6826,10.6826,29200.0
2005-04-19 13:20:00,16.57,16.6,16.57,16.59,30400.0,10.6826,10.702,10.6826,10.6955,30400.0
2005-04-19 13:30:00,16.59,16.63,16.59,16.63,32400.0,10.6955,10.7213,10.6955,10.7213,32400.0
2005-04-19 13:40:00,16.63,16.68,16.63,16.65,38000.0,10.7213,10.7536,10.7213,10.7342,38000.0
2005-04-19 13:50:00,16.63,16.65,16.63,16.65,19200.0,10.7213,10.7342,10.7213,10.7342,19200.0
2005-04-19 14:00:00,16.65,16.66,16.63,16.66,24800.0,10.7342,10.7407,10.7213,10.7407,24800.0
2005-04-19 14:10:00,16.66,16.66,16.64,16.66,13600.0,10.7407,10.7407,10.7278,10.7407,13600.0
2005-04-19 14:20:00,16.66,16.71,16.66,16.69,24400.0,10.7407,10.7729,10.7407,10.76,24400.0
2005-04-19 14:30:00,16.68,16.69,16.65,16.65,21200.0,10.7536,10.76,10.7342,10.7342,21200.0
2005-04-19 14:40:00,16.65,16.66,16.65,16.66,24000.0,10.7342,10.7407,10.7342,10.7407,24000.0
2005-04-19 14:50:00,16.66,16.68,16.66,16.68,40800.0,10.7407,10.7536,10.7407,10.7536,40800.0
2005-04-19 15:00:00,16.68,16.68,16.59,16.59,36400.0,10.7536,10.7536,10.6955,10.6955,36400.0
2005-04-19 15:10:00,16.59,16.63,16.59,16.61,49200.0,10.6955,10.7213,10.6955,10.7084,49200.0
2005-04-19 15:20:00,16.6,16.61,16.56,16.61,48800.0,10.702,10.7084,10.6762,10.7084,48800.0
2005-04-19 15:30:00,16.61,16.64,16.61,16.61,57200.0,10.7084,10.7278,10.7084,10.7084,57200.0
2005-04-19 15:40:00,16.6,16.61,16.59,16.61,61200.0,10.702,10.7084,10.6955,10.7084,61200.0
2005-04-19 15:50:00,16.61,16.61,16.59,16.59,66800.0,10.7084,10.7084,10.6955,10.6955,66800.0
2005-04-20 09:30:00,16.88,16.95,16.84,16.93,234800.0,10.8825,10.9276,10.8567,10.9147,234800.0
2005-04-20 09:40:00,16.98,17.0,16.9,16.92,354400.0,10.947,10.9599,10.8954,10.9083,354400.0
2005-04-20 09:50:00,16.9,16.91,16.75,16.75,522400.0,10.8954,10.9018,10.7987,10.7987,522400.0
2005-04-20 10:00:00,16.75,16.75,16.72,16.75,269200.0,10.7987,10.7987,10.7794,10.7987,269200.0
2005-04-20 10:10:00,16.76,16.81,16.75,16.77,253200.0,10.8051,10.8374,10.7987,10.8116,253200.0
2005-04-20 10:20:00,16.76,16.79,16.75,16.79,112000.0,10.8051,10.8245,10.7987,10.8245,112000.0
2005-04-20 10:30:00,16.78,16.79,16.74,16.74,172800.0,10.818,10.8245,10.7922,10.7922,172800.0
2005-04-20 10:40:00,16.74,16.75,16.7,16.71,60400.0,10.7922,10.7987,10.7665,10.7729,60400.0
2005-04-20 10:50:00,16.71,16.76,16.7,16.76,122800.0,10.7729,10.8051,10.7665,10.8051,122800.0
2005-04-20 11:00:00,16.76,16.79,16.76,16.79,150000.0,10.8051,10.8245,10.8051,10.8245,150000.0
2005-04-20 11:10:00,16.78,16.8,16.75,16.79,165600.0,10.818,10.8309,10.7987,10.8245,165600.0
2005-04-20 11:20:00,16.79,16.88,16.77,16.77,119600.0,10.8245,10.8825,10.8116,10.8116,119600.0
2005-04-20 11:30:00,16.78,16.78,16.75,16.77,286000.0,10.818,10.818,10.7987,10.8116,286000.0
2005-04-20 11:40:00,16.77,16.78,16.77,16.77,39600.0,10.8116,10.818,10.8116,10.8116,39600.0
2005-04-20 11:50:00,16.77,16.8,16.76,16.8,58800.0,10.8116,10.8309,10.8051,10.8309,58800.0
2005-04-20 12:00:00,16.79,16.83,16.78,16.82,132000.0,10.8245,10.8503,10.818,10.8438,132000.0
2005-04-20 12:10:00,16.82,16.82,16.8,16.8,25600.0,10.8438,10.8438,10.8309,10.8309,25600.0
2005-04-20 12:20:00,16.8,16.8,16.78,16.78,41200.0,10.8309,10.8309,10.818,10.818,41200.0
2005-04-20 12:30:00,16.78,16.78,16.75,16.76,34000.0,10.818,10.818,10.7987,10.8051,34000.0
2005-04-20 12:40:00,16.75,16.79,16.75,16.75,64400.0,10.7987,10.8245,10.7987,10.7987,64400.0
2005-04-20 12:50:00,16.75,16.75,16.66,16.66,190400.0,10.7987,10.7987,10.7407,10.7407,190400.0
2005-04-20 13:00:00,16.67,16.68,16.66,16.67,75200.0,10.7471,10.7536,10.7407,10.7471,75200.0
2005-04-20 13:10:00,16.67,16.69,16.67,16.67,116800.0,10.7471,10.76,10.7471,10.7471,116800.0
2005-04-20 13:20:00,16.66,16.66,16.62,16.62,34400.0,10.7407,10.7407,10.7149,10.7149,34400.0
2005-04-20 13:30:00,16.62,16.62,16.57,16.6,112800.0,10.7149,10.7149,10.6826,10.702,112800.0
2005-04-20 13:40:00,16.6,16.67,16.59,16.63,102000.0,10.702,10.7471,10.6955,10.7213,102000.0
2005-04-20 13:50:00,16.63,16.67,16.63,16.63,131200.0,10.7213,10.7471,10.7213,10.7213,131200.0
2005-04-20 14:00:00,16.63,16.65,16.56,16.59,151200.0,10.7213,10.7342,10.6762,10.6955,151200.0
2005-04-20 14:10:00,16.59,16.64,16.58,16.64,144400.0,10.6955,10.7278,10.6891,10.7278,144400.0
2005-04-20 14:20:00,16.64,16.7,16.63,16.7,226800.0,10.7278,10.7665,10.7213,10.7665,226800.0
2005-04-20 14:30:00,16.7,16.74,16.68,16.72,158400.0,10.7665,10.7922,10.7536,10.7794,158400.0
2005-04-20 14:40:00,16.71,16.77,16.7,16.76,263200.0,10.7729,10.8116,10.7665,10.8051,263200.0
2005-04-20 14:50:00,16.75,16.75,16.71,16.71,170800.0,10.7987,10.7987,10.7729,10.7729,170800.0
2005-04-20 15:00:00,16.71,16.71,16.64,16.64,100800.0,10.7729,10.7729,10.7278,10.7278,100800.0
2005-04-20 15:10:00,16.64,16.64,16.57,16.58,196400.0,10.7278,10.7278,10.6826,10.6891,196400.0
2005-04-20 15:20:00,16.58,16.61,16.55,16.61,215200.0,10.6891,10.7084,10.6698,10.7084,215200.0
2005-04-20 15:30:00,16.61,16.64,16.61,16.62,205600.0,10.7084,10.7278,10.7084,10.7149,205600.0
2005-04-20 15:40:00,16.62,16.63,16.54,16.55,132800.0,10.7149,10.7213,10.6633,10.6698,132800.0
2005-04-20 15:50:00,16.55,16.55,16.49,16.5,201200.0,10.6698,10.6698,10.6311,10.6375,201200.0
2005-04-21 09:30:00,17.75,18.0,17.63,17.9,552400.0,11.4434,11.6046,11.366,11.5401,552400.0
2005-04-21 09:40:00,17.9,18.18,17.89,18.04,1137200.0,11.5401,11.7206,11.5337,11.6304,1137200.0
2005-04-21 09:50:00,18.05,18.05,17.94,17.94,928800.0,11.6368,11.6368,11.5659,11.5659,928800.0
2005-04-21 10:00:00,17.94,17.98,17.72,17.75,679600.0,11.5659,11.5917,11.4241,11.4434,679600.0
2005-04-21 10:10:00,17.77,17.82,17.65,17.72,778000.0,11.4563,11.4885,11.3789,11.4241,778000.0
2005-04-21 10:20:00,17.71,17.88,17.55,17.59,496800.0,11.4176,11.5272,11.3145,11.3402,496800.0
2005-04-21 10:30:00,17.59,17.73,17.59,17.69,366800.0,11.3402,11.4305,11.3402,11.4047,366800.0
2005-04-21 10:40:00,17.69,18.16,17.63,17.65,377200.0,11.4047,11.7077,11.366,11.3789,377200.0
2005-04-21 10:50:00,17.65,17.68,17.62,17.68,399200.0,11.3789,11.3983,11.3596,11.3983,399200.0
2005-04-21 11:00:00,17.68,17.68,17.59,17.61,310000.0,11.3983,11.3983,11.3402,11.3531,310000.0
2005-04-21 11:10:00,17.62,17.65,17.59,17.65,560400.0,11.3596,11.3789,11.3402,11.3789,560400.0
2005-04-21 11:20:00,17.64,17.64,17.55,17.55,244400.0,11.3725,11.3725,11.3145,11.3145,244400.0
2005-04-21 11:30:00,17.55,17.59,17.51,17.56,470400.0,11.3145,11.3402,11.2887,11.3209,470400.0
2005-04-21 11:40:00,17.55,17.66,17.55,17.64,304800.0,11.3145,11.3854,11.3145,11.3725,304800.0
2005-04-21 11:50:00,17.64,17.71,17.63,17.7,356000.0,11.3725,11.4176,11.366,11.4112,356000.0
2005-04-21 12:00:00,17.7,17.82,17.69,17.81,497200.0,11.4112,11.4885,11.4047,11.4821,497200.0
2005-04-21 12:10:00,17.81,17.93,17.81,17.9,297600.0,11.4821,11.5594,11.4821,11.5401,297600.0
2005-04-21 12:20:00,17.9,18.0,17.87,18.0,396400.0,11.5401,11.6046,11.5208,11.6046,396400.0
2005-04-21 12:30:00,17.99,18.0,17.93,17.95,396400.0,11.5981,11.6046,11.5594,11.5723,396400.0
2005-04-21 12:40:00,17.95,17.95,17.87,17.95,254000.0,11.5723,11.5723,11.5208,11.5723,254000.0
2005-04-21 12:50:00,17.95,17.96,17.9,17.93,136000.0,11.5723,11.5788,11.5401,11.5594,136000.0
2005-04-21 13:00:00,17.93,17.94,17.91,17.91,189200.0,11.5594,11.5659,11.5465,11.5465,189200.0
2005-04-21 13:10:00,17.91,17.91,17.88,17.88,196000.0,11.5465,11.5465,11.5272,11.5272,196000.0
2005-04-21 13:20:00,17.88,17.88,17.83,17.88,417600.0,11.5272,11.5272,11.495,11.5272,417600.0
2005-04-21 13:30:00,17.88,17.88,17.85,17.88,412000.0,11.5272,11.5272,11.5079,11.5272,412000.0
2005-04-21 13:40:00,17.88,17.93,17.87,17.93,99200.0,11.5272,11.5594,11.5208,11.5594,99200.0
2005-04-21 13:50:00,17.93,17.97,17.93,17.95,199600.0,11.5594,11.5852,11.5594,11.5723,199600.0
2005-04-21 14:00:00,17.95,17.98,17.95,17.98,142800.0,11.5723,11.5917,11.5723,11.5917,142800.0
2005-04-21 14:10:00,17.98,18.03,17.97,18.02,402800.0,11.5917,11.6239,11.5852,11.6175,402800.0
2005-04-21 14:20:00,18.02,18.11,18.0,18.1,226400.0,11.6175,11.6755,11.6046,11.669,226400.0
2005-04-21 14:30:00,18.1,18.13,18.02,18.02,358800.0,11.669,11.6884,11.6175,11.6175,358800.0
2005-04-21 14:40:00,18.02,18.02,17.95,18.02,297600.0,11.6175,11.6175,11.5723,11.6175,297600.0
2005-04-21 14:50:00,18.02,18.03,17.97,18.03,140800.0,11.6175,11.6239,11.5852,11.6239,140800.0
2005-04-21 15:00:00,18.02,18.03,17.96,17.96,736000.0,11.6175,11.6239,11.5788,11.5788,736000.0
2005-04-21 15:10:00,17.96,17.96,17.92,17.94,366800.0,11.5788,11.5788,11.553,11.5659,366800.0
2005-04-21 15:20:00,17.95,17.99,17.92,17.95,323600.0,11.5723,11.5981,11.553,11.5723,323600.0
2005-04-21 15:30:00,17.95,18.0,17.94,17.98,418400.0,11.5723,11.6046,11.5659,11.5917,418400.0
2005-04-21 15:40:00,17.98,18.0,17.95,17.95,306400.0,11.5917,11.6046,11.5723,11.5723,306400.0
2005-04-21 15:50:00,17.95,17.98,17.93,17.93,307600.0,11.5723,11.5917,11.5594,11.5594,307600.0
2005-04-22 09:30:00,17.99,17.99,17.92,17.93,129200.0,11.5981,11.5981,11.553,11.5594,129200.0
2005-04-22 09:40:00,17.92,17.94,17.88,17.91,138800.0,11.553,11.5659,11.5272,11.5465,138800.0
2005-04-22 09:50:00,17.92,17.99,17.9,17.97,77200.0,11.553,11.5981,11.5401,11.5852,77200.0
2005-04-22 10:00:00,17.98,18.01,17.96,18.0,116000.0,11.5917,11.611,11.5788,11.6046,116000.0
2005-04-22 10:10:00,18.0,18.23,17.96,17.96,153200.0,11.6046,11.7528,11.5788,11.5788,153200.0
2005-04-22 10:20:00,17.96,17.96,17.91,17.91,282800.0,11.5788,11.5788,11.5465,11.5465,282800.0
2005-04-22 10:30:00,17.91,17.91,17.79,17.88,434800.0,11.5465,11.5465,11.4692,11.5272,434800.0
2005-04-22 10:40:00,17.88,17.89,17.85,17.89,152400.0,11.5272,11.5337,11.5079,11.5337,152400.0
2005-04-22 10:50:00,17.87,17.9,17.87,17.87,94000.0,11.5208,11.5401,11.5208,11.5208,94000.0
2005-04-22 11:00:00,17.88,17.9,17.86,17.86,94400.0,11.5272,11.5401,11.5143,11.5143,94400.0
2005-04-22 11:10:00,17.86,17.9,17.86,17.88,39600.0,11.5143,11.5401,11.5143,11.5272,39600.0
2005-04-22 11:20:00,17.86,17.93,17.86,17.92,54800.0,11.5143,11.5594,11.5143,11.553,54800.0
2005-04-22 11:30:00,17.92,17.92,17.87,17.88,37200.0,11.553,11.553,11.5208,11.5272,37200.0
2005-04-22 11:40:00,17.88,17.9,17.86,17.9,285200.0,11.5272,11.5401,11.5143,11.5401,285200.0
2005-04-22 11:50:00,17.89,17.93,17.88,17.91,42000.0,11.5337,11.5594,11.5272,11.5465,42000.0
2005-04-22 12:00:00,17.93,17.93,17.86,17.86,209600.0,11.5594,11.5594,11.5143,11.5143,209600.0
2005-04-22 12:10:00,17.86,17.86,17.85,17.86,37200.0,11.5143,11.5143,11.5079,11.5143,37200.0
2005-04-22 12:20:00,17.86,17.91,17.86,17.89,26800.0,11.5143,11.5465,11.5143,11.5337,26800.0
2005-04-22 12:30:00,17.89,17.89,17.88,17.88,12000.0,11.5337,11.5337,11.5272,11.5272,12000.0
2005-04-22 12:40:00,17.88,17.96,17.88,17.96,32400.0,11.5272,11.5788,11.5272,11.5788,32400.0
2005-04-22 12:50:00,17.96,17.97,17.96,17.97,5200.0,11.5788,11.5852,11.5788,11.5852,5200.0
2005-04-22 13:00:00,17.97,17.97,17.95,17.95,35200.0,11.5852,11.5852,11.5723,11.5723,35200.0
2005-04-22 13:10:00,17.94,17.95,17.94,17.95,48400.0,11.5659,11.5723,11.5659,11.5723,48400.0
2005-04-22 13:20:00,17.95,17.99,17.95,17.99,80000.0,11.5723,11.5981,11.5723,11.5981,80000.0
2005-04-22 13:30:00,17.99,18.0,17.99,18.0,165600.0,11.5981,11.6046,11.5981,11.6046,165600.0
2005-04-22 13:40:00,18.0,18.0,17.96,17.96,53200.0,11.6046,11.6046,11.5788,11.5788,53200.0
2005-04-22 13:50:00,17.97,17.98,17.96,17.98,88800.0,11.5852,11.5917,11.5788,11.5917,88800.0
2005-04-22 14:00:00,17.98,17.98,17.95,17.95,106800.0,11.5917,11.5917,11.5723,11.5723,106800.0
2005-04-22 14:10:00,17.95,17.96,17.95,17.95,121200.0,11.5723,11.5788,11.5723,11.5723,121200.0
2005-04-22 14:20:00,17.95,17.95,17.91,17.91,78400.0,11.5723,11.5723,11.5465,11.5465,78400.0
2005-04-22 14:30:00,17.92,17.94,17.86,17.86,84800.0,11.553,11.5659,11.5143,11.5143,84800.0
2005-04-22 14:40:00,17.86,17.86,17.77,17.77,122400.0,11.5143,11.5143,11.4563,11.4563,122400.0
2005-04-22 14:50:00,17.77,17.86,17.76,17.85,92000.0,11.4563,11.5143,11.4498,11.5079,92000.0
2005-04-22 15:00:00,17.85,17.87,17.84,17.86,95200.0,11.5079,11.5208,11.5014,11.5143,95200.0
2005-04-22 15:10:00,17.86,17.86,17.81,17.81,98800.0,11.5143,11.5143,11.4821,11.4821,98800.0
2005-04-22 15:20:00,17.81,17.83,17.73,17.73,122400.0,11.4821,11.495,11.4305,11.4305,122400.0
2005-04-22 15:30:00,17.73,17.76,17.72,17.75,256800.0,11.4305,11.4498,11.4241,11.4434,256800.0
2005-04-22 15:40:00,17.77,17.79,17.75,17.75,143600.0,11.4563,11.4692,11.4434,11.4434,143600.0
2005-04-22 15:50:00,17.75,17.84,17.75,17.82,205200.0,11.4434,11.5014,11.4434,11.4885,205200.0
2005-04-25 09:30:00,17.84,17.86,17.84,17.86,13200.0,11.5014,11.5143,11.5014,11.5143,13200.0
2005-04-25 09:40:00,17.88,17.89,17.86,17.86,134800.0,11.5272,11.5337,11.5143,11.5143,134800.0
2005-04-25 09:50:00,17.87,17.89,17.83,17.88,507200.0,11.5208,11.5337,11.495,11.5272,507200.0
2005-04-25 10:00:00,17.86,17.87,17.8,17.87,228000.0,11.5143,11.5208,11.4756,11.5208,228000.0
2005-04-25 10:10:00,17.87,17.9,17.86,17.88,383600.0,11.5208,11.5401,11.5143,11.5272,383600.0
2005-04-25 10:20:00,17.88,17.9,17.87,17.87,202000.0,11.5272,11.5401,11.5208,11.5208,202000.0
2005-04-25 10:30:00,17.87,17.87,17.83,17.85,333600.0,11.5208,11.5208,11.495,11.5079,333600.0
2005-04-25 10:40:00,17.85,17.86,17.84,17.85,124400.0,11.5079,11.5143,11.5014,11.5079,124400.0
2005-04-25 10:50:00,17.85,17.86,17.84,17.86,60800.0,11.5079,11.5143,11.5014,11.5143,60800.0
2005-04-25 11:00:00,17.86,17.88,17.86,17.87,199600.0,11.5143,11.5272,11.5143,11.5208,199600.0
2005-04-25 11:10:00,17.87,17.87,17.84,17.85,58400.0,11.5208,11.5208,11.5014,11.5079,58400.0
2005-04-25 11:20:00,17.85,17.86,17.85,17.85,59200.0,11.5079,11.5143,11.5079,11.5079,59200.0
2005-04-25 11:30:00,17.85,17.89,17.84,17.89,257200.0,11.5079,11.5337,11.5014,11.5337,257200.0
2005-04-25 11:40:00,17.89,17.89,17.86,17.87,78000.0,11.5337,11.5337,11.5143,11.5208,78000.0
2005-04-25 11:50:00,17.88,17.88,17.87,17.88,89200.0,11.5272,11.5272,11.5208,11.5272,89200.0
2005-04-25 12:00:00,17.88,17.88,17.85,17.88,90000.0,11.5272,11.5272,11.5079,11.5272,90000.0
2005-04-25 12:10:00,17.88,17.88,17.85,17.86,64800.0,11.5272,11.5272,11.5079,11.5143,64800.0
2005-04-25 12:20:00,17.85,17.87,17.83,17.86,51200.0,11.5079,11.5208,11.495,11.5143,51200.0
2005-04-25 12:30:00,17.86,17.87,17.86,17.86,91600.0,11.5143,11.5208,11.5143,11.5143,91600.0
2005-04-25 12:40:00,17.86,17.88,17.83,17.87,68400.0,11.5143,11.5272,11.495,11.5208,68400.0
2005-04-25 12:50:00,17.86,17.87,17.84,17.84,76800.0,11.5143,11.5208,11.5014,11.5014,76800.0
2005-04-25 13:00:00,17.84,17.85,17.83,17.83,61600.0,11.5014,11.5079,11.495,11.495,61600.0
2005-04-25 13:10:00,17.83,17.83,17.82,17.83,89200.0,11.495,11.495,11.4885,11.495,89200.0
2005-04-25 13:20:00,17.83,17.84,17.82,17.84,41600.0,11.495,11.5014,11.4885,11.5014,41600.0
2005-04-25 13:30:00,17.84,17.87,17.84,17.87,64000.0,11.5014,11.5208,11.5014,11.5208,64000.0
2005-04-25 13:40:00,17.87,17.87,17.83,17.84,98800.0,11.5208,11.5208,11.495,11.5014,98800.0
2005-04-25 13:50:00,17.84,17.84,17.82,17.82,77200.0,11.5014,11.5014,11.4885,11.4885,77200.0
2005-04-25 14:00:00,17.82,17.82,17.77,17.79,203200.0,11.4885,11.4885,11.4563,11.4692,203200.0
2005-04-25 14:10:00,17.8,17.82,17.8,17.81,51200.0,11.4756,11.4885,11.4756,11.4821,51200.0
2005-04-25 14:20:00,17.81,17.81,17.8,17.81,52400.0,11.4821,11.4821,11.4756,11.4821,52400.0
2005-04-25 14:30:00,17.82,17.84,17.82,17.82,77600.0,11.4885,11.5014,11.4885,11.4885,77600.0
2005-04-25 14:40:00,17.82,17.83,17.77,17.77,116400.0,11.4885,11.495,11.4563,11.4563,116400.0
2005-04-25 14:50:00,17.77,17.77,17.69,17.74,302400.0,11.4563,11.4563,11.4047,11.4369,302400.0
2005-04-25 15:00:00,17.74,17.74,17.68,17.68,128000.0,11.4369,11.4369,11.3983,11.3983,128000.0
2005-04-25 15:10:00,17.68,17.68,17.62,17.63,172800.0,11.3983,11.3983,11.3596,11.366,172800.0
2005-04-25 15:20:00,17.63,17.69,17.63,17.67,182400.0,11.366,11.4047,11.366,11.3918,182400.0
2005-04-25 15:30:00,17.68,17.72,17.67,17.7,209600.0,11.3983,11.4241,11.3918,11.4112,209600.0
2005-04-25 15:40:00,17.7,17.75,17.7,17.72,260400.0,11.4112,11.4434,11.4112,11.4241,260400.0
2005-04-25 15:50:00,17.72,17.75,17.72,17.73,395200.0,11.4241,11.4434,11.4241,11.4305,395200.0
2005-04-26 09:30:00,17.73,17.82,17.72,17.72,185200.0,11.4305,11.4885,11.4241,11.4241,185200.0
2005-04-26 09:40:00,17.75,17.77,17.68,17.72,164800.0,11.4434,11.4563,11.3983,11.4241,164800.0
2005-04-26 09:50:00,17.73,17.74,17.6,17.6,131200.0,11.4305,11.4369,11.3467,11.3467,131200.0
2005-04-26 10:00:00,17.58,17.68,17.5,17.65,238800.0,11.3338,11.3983,11.2822,11.3789,238800.0
2005-04-26 10:10:00,17.65,17.78,17.63,17.76,219200.0,11.3789,11.4627,11.366,11.4498,219200.0
2005-04-26 10:20:00,17.75,17.81,17.74,17.75,124800.0,11.4434,11.4821,11.4369,11.4434,124800.0
2005-04-26 10:30:00,17.75,17.79,17.75,17.76,82800.0,11.4434,11.4692,11.4434,11.4498,82800.0
2005-04-26 10:40:00,17.76,17.81,17.73,17.81,96800.0,11.4498,11.4821,11.4305,11.4821,96800.0
2005-04-26 10:50:00,17.81,17.93,17.81,17.89,56000.0,11.4821,11.5594,11.4821,11.5337,56000.0
2005-04-26 11:00:00,17.89,17.89,17.8,17.84,80400.0,11.5337,11.5337,11.4756,11.5014,80400.0
2005-04-26 11:10:00,17.81,17.81,17.8,17.81,54800.0,11.4821,11.4821,11.4756,11.4821,54800.0
2005-04-26 11:20:00,17.81,17.86,17.8,17.8,51200.0,11.4821,11.5143,11.4756,11.4756,51200.0
2005-04-26 11:30:00,17.81,17.83,17.8,17.82,14400.0,11.4821,11.495,11.4756,11.4885,14400.0
2005-04-26 11:40:00,17.81,17.87,17.81,17.84,41200.0,11.4821,11.5208,11.4821,11.5014,41200.0
2005-04-26 11:50:00,17.84,17.84,17.8,17.8,38000.0,11.5014,11.5014,11.4756,11.4756,38000.0
2005-04-26 12:00:00,17.79,17.82,17.79,17.81,11200.0,11.4692,11.4885,11.4692,11.4821,11200.0
2005-04-26 12:10:00,17.81,17.81,17.78,17.78,11200.0,11.4821,11.4821,11.4627,11.4627,11200.0
2005-04-26 12:20:00,17.78,17.82,17.78,17.8,20400.0,11.4627,11.4885,11.4627,11.4756,20400.0
2005-04-26 12:30:00,17.8,17.8,17.76,17.76,50000.0,11.4756,11.4756,11.4498,11.4498,50000.0
2005-04-26 12:40:00,17.76,17.79,17.75,17.76,54000.0,11.4498,11.4692,11.4434,11.4498,54000.0
2005-04-26 12:50:00,17.77,17.79,17.75,17.75,14000.0,11.4563,11.4692,11.4434,11.4434,14000.0
2005-04-26 13:00:00,17.75,17.75,17.69,17.69,30400.0,11.4434,11.4434,11.4047,11.4047,30400.0
2005-04-26 13:10:00,17.68,17.7,17.68,17.7,26800.0,11.3983,11.4112,11.3983,11.4112,26800.0
2005-04-26 13:20:00,17.7,17.7,17.6,17.6,106400.0,11.4112,11.4112,11.3467,11.3467,106400.0
2005-04-26 13:30:00,17.61,17.67,17.6,17.66,77600.0,11.3531,11.3918,11.3467,11.3854,77600.0
2005-04-26 13:40:00,17.66,17.71,17.66,17.71,91600.0,11.3854,11.4176,11.3854,11.4176,91600.0
2005-04-26 13:50:00,17.71,17.72,17.68,17.72,1662800.0,11.4176,11.4241,11.3983,11.4241,1662800.0
2005-04-26 14:00:00,17.72,17.72,17.67,17.67,88000.0,11.4241,11.4241,11.3918,11.3918,88000.0
2005-04-26 14:10:00,17.67,17.67,17.59,17.61,94400.0,11.3918,11.3918,11.3402,11.3531,94400.0
2005-04-26 14:20:00,17.61,17.65,17.6,17.6,107600.0,11.3531,11.3789,11.3467,11.3467,107600.0
2005-04-26 14:30:00,17.6,17.61,17.55,17.59,180000.0,11.3467,11.3531,11.3145,11.3402,180000.0
2005-04-26 14:40:00,17.59,17.59,17.54,17.54,100400.0,11.3402,11.3402,11.308,11.308,100400.0
2005-04-26 14:50:00,17.54,17.54,17.49,17.49,123600.0,11.308,11.308,11.2758,11.2758,123600.0
2005-04-26 15:00:00,17.49,17.51,17.48,17.5,324400.0,11.2758,11.2887,11.2693,11.2822,324400.0
2005-04-26 15:10:00,17.5,17.63,17.5,17.53,392800.0,11.2822,11.366,11.2822,11.3016,392800.0
2005-04-26 15:20:00,17.54,17.59,17.53,17.57,150000.0,11.308,11.3402,11.3016,11.3273,150000.0
2005-04-26 15:30:00,17.57,17.58,17.54,17.55,153200.0,11.3273,11.3338,11.308,11.3145,153200.0
2005-04-26 15:40:00,17.55,17.56,17.53,17.56,202800.0,11.3145,11.3209,11.3016,11.3209,202800.0
2005-04-26 15:50:00,17.56,17.56,17.51,17.52,262000.0,11.3209,11.3209,11.2887,11.2951,262000.0
2005-04-27 09:30:00,17.52,17.52,17.44,17.45,254400.0,11.2951,11.2951,11.2435,11.25,254400.0
2005-04-27 09:40:00,17.44,17.5,17.43,17.43,244000.0,11.2435,11.2822,11.2371,11.2371,244000.0
2005-04-27 09:50:00,17.43,17.43,17.37,17.37,133600.0,11.2371,11.2371,11.1984,11.1984,133600.0
2005-04-27 10:00:00,17.35,17.35,17.28,17.28,138000.0,11.1855,11.1855,11.1404,11.1404,138000.0
2005-04-27 10:10:00,17.28,17.31,17.03,17.05,460800.0,11.1404,11.1597,10.9792,10.9921,460800.0
2005-04-27 10:20:00,17.07,17.07,16.94,17.0,379200.0,11.005,11.005,10.9212,10.9599,379200.0
2005-04-27 10:30:00,16.99,17.08,16.99,17.08,338000.0,10.9534,11.0114,10.9534,11.0114,338000.0
2005-04-27 10:40:00,17.08,17.09,17.05,17.05,208800.0,11.0114,11.0179,10.9921,10.9921,208800.0
2005-04-27 10:50:00,17.05,17.06,17.04,17.06,105600.0,10.9921,10.9986,10.9857,10.9986,105600.0
2005-04-27 11:00:00,17.06,17.08,17.04,17.05,124400.0,10.9986,11.0114,10.9857,10.9921,124400.0
2005-04-27 11:10:00,17.04,17.04,16.98,17.01,198400.0,10.9857,10.9857,10.947,10.9663,198400.0
2005-04-27 11:20:00,16.99,17.06,16.99,17.06,140400.0,10.9534,10.9986,10.9534,10.9986,140400.0
2005-04-27 11:30:00,17.06,17.13,17.06,17.12,386000.0,10.9986,11.0437,10.9986,11.0372,386000.0
2005-04-27 11:40:00,17.12,17.13,17.09,17.1,40800.0,11.0372,11.0437,11.0179,11.0243,40800.0
2005-04-27 11:50:00,17.1,17.17,17.09,17.14,60400.0,11.0243,11.0695,11.0179,11.0501,60400.0
2005-04-27 12:00:00,17.13,17.23,17.13,17.2,259200.0,11.0437,11.1081,11.0437,11.0888,259200.0
2005-04-27 12:10:00,17.22,17.22,17.2,17.2,81200.0,11.1017,11.1017,11.0888,11.0888,81200.0
2005-04-27 12:20:00,17.19,17.19,17.17,17.18,8800.0,11.0824,11.0824,11.0695,11.0759,8800.0
2005-04-27 12:30:00,17.18,17.18,17.17,17.18,11200.0,11.0759,11.0759,11.0695,11.0759,11200.0
2005-04-27 12:40:00,17.17,17.19,17.16,17.19,16400.0,11.0695,11.0824,11.063,11.0824,16400.0
2005-04-27 12:50:00,17.19,17.21,17.18,17.21,31600.0,11.0824,11.0953,11.0759,11.0953,31600.0
2005-04-27 13:00:00,17.21,17.25,17.2,17.25,138800.0,11.0953,11.121,11.0888,11.121,138800.0
2005-04-27 13:10:00,17.25,17.27,17.21,17.22,166000.0,11.121,11.1339,11.0953,11.1017,166000.0
2005-04-27 13:20:00,17.21,17.22,17.2,17.2,115200.0,11.0953,11.1017,11.0888,11.0888,115200.0
2005-04-27 13:30:00,17.18,17.22,17.18,17.21,46000.0,11.0759,11.1017,11.0759,11.0953,46000.0
2005-04-27 13:40:00,17.21,17.21,17.17,17.17,87600.0,11.0953,11.0953,11.0695,11.0695,87600.0
2005-04-27 13:50:00,17.17,17.21,17.15,17.21,90800.0,11.0695,11.0953,11.0566,11.0953,90800.0
2005-04-27 14:00:00,17.21,17.23,17.2,17.21,78400.0,11.0953,11.1081,11.0888,11.0953,78400.0
2005-04-27 14:10:00,17.21,17.22,17.17,17.18,167600.0,11.0953,11.1017,11.0695,11.0759,167600.0
2005-04-27 14:20:00,17.18,17.2,17.16,17.16,158000.0,11.0759,11.0888,11.063,11.063,158000.0
2005-04-27 14:30:00,17.16,17.2,17.16,17.18,83600.0,11.063,11.0888,11.063,11.0759,83600.0
2005-04-27 14:40:00,17.18,17.19,17.16,17.19,138400.0,11.0759,11.0824,11.063,11.0824,138400.0
2005-04-27 14:50:00,17.19,17.24,17.19,17.24,129600.0,11.0824,11.1146,11.0824,11.1146,129600.0
2005-04-27 15:00:00,17.24,17.25,17.2,17.2,129600.0,11.1146,11.121,11.0888,11.0888,129600.0
2005-04-27 15:10:00,17.2,17.23,17.2,17.21,108000.0,11.0888,11.1081,11.0888,11.0953,108000.0
2005-04-27 15:20:00,17.22,17.22,17.18,17.2,155200.0,11.1017,11.1017,11.0759,11.0888,155200.0
2005-04-27 15:30:00,17.2,17.21,17.19,17.21,84400.0,11.0888,11.0953,11.0824,11.0953,84400.0
2005-04-27 15:40:00,17.21,17.23,17.2,17.21,100000.0,11.0953,11.1081,11.0888,11.0953,100000.0
2005-04-27 15:50:00,17.21,17.22,17.18,17.21,166000.0,11.0953,11.1017,11.0759,11.0953,166000.0
2005-04-28 09:30:00,17.22,17.27,17.22,17.24,62000.0,11.1017,11.1339,11.1017,11.1146,62000.0
2005-04-28 09:40:00,17.23,17.28,17.16,17.16,180400.0,11.1081,11.1404,11.063,11.063,180400.0
2005-04-28 09:50:00,17.18,17.24,17.17,17.2,183200.0,11.0759,11.1146,11.0695,11.0888,183200.0
2005-04-28 10:00:00,17.2,17.23,17.2,17.21,94000.0,11.0888,11.1081,11.0888,11.0953,94000.0
2005-04-28 10:10:00,17.21,17.23,17.18,17.18,110400.0,11.0953,11.1081,11.0759,11.0759,110400.0
2005-04-28 10:20:00,17.14,17.25,17.14,17.25,80000.0,11.0501,11.121,11.0501,11.121,80000.0
2005-04-28 10:30:00,17.24,17.25,17.22,17.24,99600.0,11.1146,11.121,11.1017,11.1146,99600.0
2005-04-28 10:40:00,17.24,17.24,17.22,17.24,41200.0,11.1146,11.1146,11.1017,11.1146,41200.0
2005-04-28 10:50:00,17.25,17.25,17.2,17.21,92000.0,11.121,11.121,11.0888,11.0953,92000.0
2005-04-28 11:00:00,17.22,17.24,17.21,17.24,12800.0,11.1017,11.1146,11.0953,11.1146,12800.0
2005-04-28 11:10:00,17.22,17.24,17.2,17.23,16400.0,11.1017,11.1146,11.0888,11.1081,16400.0
2005-04-28 11:20:00,17.22,17.23,17.22,17.22,40800.0,11.1017,11.1081,11.1017,11.1017,40800.0
2005-04-28 11:30:00,17.22,17.22,17.19,17.21,74800.0,11.1017,11.1017,11.0824,11.0953,74800.0
2005-04-28 11:40:00,17.21,17.23,17.2,17.21,10800.0,11.0953,11.1081,11.0888,11.0953,10800.0
2005-04-28 11:50:00,17.21,17.22,17.18,17.19,13200.0,11.0953,11.1017,11.0759,11.0824,13200.0
2005-04-28 12:00:00,17.2,17.21,17.19,17.2,10800.0,11.0888,11.0953,11.0824,11.0888,10800.0
2005-04-28 12:10:00,17.21,17.21,17.18,17.18,19600.0,11.0953,11.0953,11.0759,11.0759,19600.0
2005-04-28 12:20:00,17.18,17.2,17.17,17.2,14400.0,11.0759,11.0888,11.0695,11.0888,14400.0
2005-04-28 12:30:00,17.2,17.21,17.2,17.21,21600.0,11.0888,11.0953,11.0888,11.0953,21600.0
2005-04-28 12:40:00,17.2,17.21,17.19,17.2,31200.0,11.0888,11.0953,11.0824,11.0888,31200.0
2005-04-28 12:50:00,17.2,17.21,17.19,17.2,9200.0,11.0888,11.0953,11.0824,11.0888,9200.0
2005-04-28 13:00:00,17.2,17.2,17.18,17.18,13200.0,11.0888,11.0888,11.0759,11.0759,13200.0
2005-04-28 13:10:00,17.18,17.2,17.16,17.16,20800.0,11.0759,11.0888,11.063,11.063,20800.0
2005-04-28 13:20:00,17.14,17.16,17.14,17.15,34000.0,11.0501,11.063,11.0501,11.0566,34000.0
2005-04-28 13:30:00,17.15,17.16,17.14,17.14,47600.0,11.0566,11.063,11.0501,11.0501,47600.0
2005-04-28 13:40:00,17.14,17.18,17.14,17.17,82800.0,11.0501,11.0759,11.0501,11.0695,82800.0
2005-04-28 13:50:00,17.17,17.18,17.15,17.18,42400.0,11.0695,11.0759,11.0566,11.0759,42400.0
2005-04-28 14:00:00,17.18,17.19,17.17,17.17,62000.0,11.0759,11.0824,11.0695,11.0695,62000.0
2005-04-28 14:10:00,17.17,17.18,17.17,17.17,26400.0,11.0695,11.0759,11.0695,11.0695,26400.0
2005-04-28 14:20:00,17.17,17.17,17.05,17.06,69200.0,11.0695,11.0695,10.9921,10.9986,69200.0
2005-04-28 14:30:00,17.06,17.08,17.04,17.08,65600.0,10.9986,11.0114,10.9857,11.0114,65600.0
2005-04-28 14:40:00,17.09,17.11,17.04,17.04,71200.0,11.0179,11.0308,10.9857,10.9857,71200.0
2005-04-28 14:50:00,17.05,17.09,17.03,17.07,64400.0,10.9921,11.0179,10.9792,11.005,64400.0
2005-04-28 15:00:00,17.08,17.09,17.05,17.05,81200.0,11.0114,11.0179,10.9921,10.9921,81200.0
2005-04-28 15:10:00,17.05,17.05,17.04,17.05,77600.0,10.9921,10.9921,10.9857,10.9921,77600.0
2005-04-28 15:20:00,17.05,17.12,17.05,17.11,72400.0,10.9921,11.0372,10.9921,11.0308,72400.0
2005-04-28 15:30:00,17.11,17.11,17.04,17.05,54000.0,11.0308,11.0308,10.9857,10.9921,54000.0
2005-04-28 15:40:00,17.05,17.09,17.05,17.07,158400.0,10.9921,11.0179,10.9921,11.005,158400.0
2005-04-28 15:50:00,17.07,17.07,17.04,17.04,208800.0,11.005,11.005,10.9857,10.9857,208800.0
2005-04-29 09:30:00,17.14,17.23,17.14,17.23,78400.0,11.0501,11.1081,11.0501,11.1081,78400.0
2005-04-29 09:40:00,17.23,17.23,17.13,17.16,30000.0,11.1081,11.1081,11.0437,11.063,30000.0
2005-04-29 09:50:00,17.15,17.17,17.1,17.11,39600.0,11.0566,11.0695,11.0243,11.0308,39600.0
2005-04-29 10:00:00,17.13,17.14,17.03,17.04,52800.0,11.0437,11.0501,10.9792,10.9857,52800.0
2005-04-29 10:10:00,17.04,17.1,17.04,17.09,30000.0,10.9857,11.0243,10.9857,11.0179,30000.0
2005-04-29 10:20:00,17.09,17.1,16.96,16.98,34400.0,11.0179,11.0243,10.9341,10.947,34400.0
2005-04-29 10:30:00,16.97,16.98,16.92,16.94,140400.0,10.9405,10.947,10.9083,10.9212,140400.0
2005-04-29 10:40:00,16.93,16.93,16.86,16.86,43600.0,10.9147,10.9147,10.8696,10.8696,43600.0
2005-04-29 10:50:00,16.85,16.89,16.84,16.89,81200.0,10.8632,10.889,10.8567,10.889,81200.0
2005-04-29 11:00:00,16.88,16.92,16.87,16.92,168800.0,10.8825,10.9083,10.8761,10.9083,168800.0
2005-04-29 11:10:00,16.92,16.95,16.91,16.93,193200.0,10.9083,10.9276,10.9018,10.9147,193200.0
2005-04-29 11:20:00,16.93,16.93,16.88,16.9,20800.0,10.9147,10.9147,10.8825,10.8954,20800.0
2005-04-29 11:30:00,16.91,16.93,16.9,16.92,30400.0,10.9018,10.9147,10.8954,10.9083,30400.0
2005-04-29 11:40:00,16.91,16.93,16.87,16.89,24000.0,10.9018,10.9147,10.8761,10.889,24000.0
2005-04-29 11:50:00,16.88,16.94,16.88,16.93,22400.0,10.8825,10.9212,10.8825,10.9147,22400.0
2005-04-29 12:00:00,16.93,16.97,16.93,16.93,39200.0,10.9147,10.9405,10.9147,10.9147,39200.0
2005-04-29 12:10:00,16.93,16.93,16.89,16.89,48400.0,10.9147,10.9147,10.889,10.889,48400.0
2005-04-29 12:20:00,16.89,16.89,16.87,16.87,21600.0,10.889,10.889,10.8761,10.8761,21600.0
2005-04-29 12:30:00,16.87,16.89,16.86,16.89,32800.0,10.8761,10.889,10.8696,10.889,32800.0
2005-04-29 12:40:00,16.9,16.93,16.9,16.91,42000.0,10.8954,10.9147,10.8954,10.9018,42000.0
2005-04-29 12:50:00,16.92,16.92,16.91,16.91,31200.0,10.9083,10.9083,10.9018,10.9018,31200.0
2005-04-29 13:00:00,16.91,16.98,16.9,16.98,34400.0,10.9018,10.947,10.8954,10.947,34400.0
2005-04-29 13:10:00,16.98,17.0,16.97,16.98,42800.0,10.947,10.9599,10.9405,10.947,42800.0
2005-04-29 13:20:00,16.98,16.99,16.95,16.96,23600.0,10.947,10.9534,10.9276,10.9341,23600.0
2005-04-29 13:30:00,16.96,16.96,16.92,16.92,24000.0,10.9341,10.9341,10.9083,10.9083,24000.0
2005-04-29 13:40:00,16.91,16.93,16.9,16.93,38400.0,10.9018,10.9147,10.8954,10.9147,38400.0
2005-04-29 13:50:00,16.93,16.95,16.91,16.95,84400.0,10.9147,10.9276,10.9018,10.9276,84400.0
2005-04-29 14:00:00,16.95,16.99,16.95,16.97,58800.0,10.9276,10.9534,10.9276,10.9405,58800.0
2005-04-29 14:10:00,16.97,16.99,16.96,16.97,34800.0,10.9405,10.9534,10.9341,10.9405,34800.0
2005-04-29 14:20:00,16.98,16.99,16.96,16.97,72000.0,10.947,10.9534,10.9341,10.9405,72000.0
2005-04-29 14:30:00,16.97,17.11,16.97,17.11,81200.0,10.9405,11.0308,10.9405,11.0308,81200.0
2005-04-29 14:40:00,17.11,17.12,17.08,17.11,58000.0,11.0308,11.0372,11.0114,11.0308,58000.0
2005-04-29 14:50:00,17.11,17.14,17.08,17.08,42400.0,11.0308,11.0501,11.0114,11.0114,42400.0
2005-04-29 15:00:00,17.08,17.08,17.02,17.02,138000.0,11.0114,11.0114,10.9728,10.9728,138000.0
2005-04-29 15:10:00,17.03,17.07,17.0,17.06,137200.0,10.9792,11.005,10.9599,10.9986,137200.0
2005-04-29 15:20:00,17.06,17.08,17.03,17.07,40000.0,10.9986,11.0114,10.9792,11.005,40000.0
2005-04-29 15:30:00,17.07,17.07,17.0,17.0,103600.0,11.005,11.005,10.9599,10.9599,103600.0
2005-04-29 15:40:00,17.0,17.06,16.99,17.06,97200.0,10.9599,10.9986,10.9534,10.9986,97200.0
2005-04-29 15:50:00,17.06,17.06,17.0,17.0,229200.0,10.9986,10.9986,10.9599,10.9599,229200.0
2005-05-02 09:30:00,17.05,17.12,17.02,17.12,92000.0,10.9921,11.0372,10.9728,11.0372,92000.0
2005-05-02 09:40:00,17.13,17.29,17.11,17.28,88800.0,11.0437,11.1468,11.0308,11.1404,88800.0
2005-05-02 09:50:00,17.26,17.27,17.18,17.27,241600.0,11.1275,11.1339,11.0759,11.1339,241600.0
2005-05-02 10:00:00,17.28,17.44,17.27,17.37,244800.0,11.1404,11.2435,11.1339,11.1984,244800.0
2005-05-02 10:10:00,17.37,17.41,17.31,17.32,259600.0,11.1984,11.2242,11.1597,11.1662,259600.0
2005-05-02 10:20:00,17.33,17.36,17.3,17.34,149600.0,11.1726,11.192,11.1533,11.1791,149600.0
2005-05-02 10:30:00,17.33,17.33,17.28,17.3,64400.0,11.1726,11.1726,11.1404,11.1533,64400.0
2005-05-02 10:40:00,17.31,17.32,17.28,17.3,98000.0,11.1597,11.1662,11.1404,11.1533,98000.0
2005-05-02 10:50:00,17.3,17.32,17.3,17.31,75200.0,11.1533,11.1662,11.1533,11.1597,75200.0
2005-05-02 11:00:00,17.31,17.31,17.28,17.29,44800.0,11.1597,11.1597,11.1404,11.1468,44800.0
2005-05-02 11:10:00,17.29,17.3,17.27,17.28,91600.0,11.1468,11.1533,11.1339,11.1404,91600.0
2005-05-02 11:20:00,17.27,17.27,17.24,17.25,38800.0,11.1339,11.1339,11.1146,11.121,38800.0
2005-05-02 11:30:00,17.25,17.26,17.21,17.21,52000.0,11.121,11.1275,11.0953,11.0953,52000.0
2005-05-02 11:40:00,17.21,17.23,17.19,17.22,34800.0,11.0953,11.1081,11.0824,11.1017,34800.0
2005-05-02 11:50:00,17.21,17.24,17.19,17.24,44800.0,11.0953,11.1146,11.0824,11.1146,44800.0
2005-05-02 12:00:00,17.24,17.26,17.22,17.22,29200.0,11.1146,11.1275,11.1017,11.1017,29200.0
2005-05-02 12:10:00,17.23,17.25,17.22,17.25,29600.0,11.1081,11.121,11.1017,11.121,29600.0
2005-05-02 12:20:00,17.26,17.29,17.26,17.28,92000.0,11.1275,11.1468,11.1275,11.1404,92000.0
2005-05-02 12:30:00,17.28,17.29,17.24,17.24,72400.0,11.1404,11.1468,11.1146,11.1146,72400.0
2005-05-02 12:40:00,17.24,17.25,17.23,17.25,28000.0,11.1146,11.121,11.1081,11.121,28000.0
2005-05-02 12:50:00,17.26,17.28,17.23,17.23,53600.0,11.1275,11.1404,11.1081,11.1081,53600.0
2005-05-02 13:00:00,17.23,17.25,17.22,17.25,56400.0,11.1081,11.121,11.1017,11.121,56400.0
2005-05-02 13:10:00,17.25,17.26,17.21,17.21,30800.0,11.121,11.1275,11.0953,11.0953,30800.0
2005-05-02 13:20:00,17.21,17.25,17.21,17.25,23200.0,11.0953,11.121,11.0953,11.121,23200.0
2005-05-02 13:30:00,17.25,17.25,17.24,17.25,146800.0,11.121,11.121,11.1146,11.121,146800.0
2005-05-02 13:40:00,17.25,17.26,17.22,17.24,98800.0,11.121,11.1275,11.1017,11.1146,98800.0
2005-05-02 13:50:00,17.24,17.27,17.24,17.25,80400.0,11.1146,11.1339,11.1146,11.121,80400.0
2005-05-02 14:00:00,17.25,17.25,17.19,17.23,144800.0,11.121,11.121,11.0824,11.1081,144800.0
2005-05-02 14:10:00,17.23,17.23,17.19,17.19,75600.0,11.1081,11.1081,11.0824,11.0824,75600.0
2005-05-02 14:20:00,17.2,17.28,17.2,17.24,189200.0,11.0888,11.1404,11.0888,11.1146,189200.0
2005-05-02 14:30:00,17.25,17.31,17.24,17.31,49600.0,11.121,11.1597,11.1146,11.1597,49600.0
2005-05-02 14:40:00,17.31,17.32,17.28,17.28,88000.0,11.1597,11.1662,11.1404,11.1404,88000.0
2005-05-02 14:50:00,17.28,17.29,17.27,17.28,56000.0,11.1404,11.1468,11.1339,11.1404,56000.0
2005-05-02 15:00:00,17.27,17.3,17.27,17.3,63600.0,11.1339,11.1533,11.1339,11.1533,63600.0
2005-05-02 15:10:00,17.31,17.31,17.29,17.29,67200.0,11.1597,11.1597,11.1468,11.1468,67200.0
2005-05-02 15:20:00,17.29,17.29,17.27,17.27,102800.0,11.1468,11.1468,11.1339,11.1339,102800.0
2005-05-02 15:30:00,17.27,17.3,17.27,17.27,203600.0,11.1339,11.1533,11.1339,11.1339,203600.0
2005-05-02 15:40:00,17.27,17.31,17.25,17.28,256800.0,11.1339,11.1597,11.121,11.1404,256800.0
2005-05-02 15:50:00,17.29,17.36,17.29,17.33,135200.0,11.1468,11.192,11.1468,11.1726,135200.0
2005-05-03 09:30:00,16.88,16.96,16.87,16.94,354000.0,10.8825,10.9341,10.8761,10.9212,354000.0
2005-05-03 09:40:00,16.95,17.12,16.94,17.06,298000.0,10.9276,11.0372,10.9212,10.9986,298000.0
2005-05-03 09:50:00,17.06,17.21,17.04,17.21,199200.0,10.9986,11.0953,10.9857,11.0953,199200.0
2005-05-03 10:00:00,17.21,17.3,17.18,17.2,266000.0,11.0953,11.1533,11.0759,11.0888,266000.0
2005-05-03 10:10:00,17.21,17.21,17.09,17.1,136800.0,11.0953,11.0953,11.0179,11.0243,136800.0
2005-05-03 10:20:00,17.1,17.14,17.08,17.09,92800.0,11.0243,11.0501,11.0114,11.0179,92800.0
2005-05-03 10:30:00,17.09,17.16,17.08,17.14,105600.0,11.0179,11.063,11.0114,11.0501,105600.0
2005-05-03 10:40:00,17.15,17.18,17.13,17.15,52000.0,11.0566,11.0759,11.0437,11.0566,52000.0
2005-05-03 10:50:00,17.15,17.15,17.1,17.11,50000.0,11.0566,11.0566,11.0243,11.0308,50000.0
2005-05-03 11:00:00,17.12,17.17,17.12,17.17,45600.0,11.0372,11.0695,11.0372,11.0695,45600.0
2005-05-03 11:10:00,17.17,17.18,17.17,17.18,40400.0,11.0695,11.0759,11.0695,11.0759,40400.0
2005-05-03 11:20:00,17.18,17.21,17.16,17.19,144400.0,11.0759,11.0953,11.063,11.0824,144400.0
2005-05-03 11:30:00,17.18,17.23,17.18,17.2,68800.0,11.0759,11.1081,11.0759,11.0888,68800.0
2005-05-03 11:40:00,17.2,17.22,17.17,17.21,100000.0,11.0888,11.1017,11.0695,11.0953,100000.0
2005-05-03 11:50:00,17.21,17.22,17.18,17.18,120000.0,11.0953,11.1017,11.0759,11.0759,120000.0
2005-05-03 12:00:00,17.18,17.18,17.11,17.11,115200.0,11.0759,11.0759,11.0308,11.0308,115200.0
2005-05-03 12:10:00,17.11,17.12,17.06,17.06,301200.0,11.0308,11.0372,10.9986,10.9986,301200.0
2005-05-03 12:20:00,17.06,17.06,16.92,16.93,463600.0,10.9986,10.9986,10.9083,10.9147,463600.0
2005-05-03 12:30:00,16.92,16.92,16.78,16.81,917600.0,10.9083,10.9083,10.818,10.8374,917600.0
2005-05-03 12:40:00,16.81,16.82,16.68,16.68,669200.0,10.8374,10.8438,10.7536,10.7536,669200.0
2005-05-03 12:50:00,16.68,16.68,16.53,16.53,698800.0,10.7536,10.7536,10.6569,10.6569,698800.0
2005-05-03 13:00:00,16.53,16.85,16.5,16.78,722400.0,10.6569,10.8632,10.6375,10.818,722400.0
2005-05-03 13:10:00,16.78,16.8,16.75,16.75,836000.0,10.818,10.8309,10.7987,10.7987,836000.0
2005-05-03 13:20:00,16.75,16.8,16.67,16.7,487200.0,10.7987,10.8309,10.7471,10.7665,487200.0
2005-05-03 13:30:00,16.68,16.7,16.6,16.7,238000.0,10.7536,10.7665,10.702,10.7665,238000.0
2005-05-03 13:40:00,16.7,16.7,16.64,16.64,107600.0,10.7665,10.7665,10.7278,10.7278,107600.0
2005-05-03 13:50:00,16.65,16.7,16.65,16.7,150000.0,10.7342,10.7665,10.7342,10.7665,150000.0
2005-05-03 14:00:00,16.7,16.71,16.7,16.71,147600.0,10.7665,10.7729,10.7665,10.7729,147600.0
2005-05-03 14:10:00,16.72,16.72,16.68,16.69,155200.0,10.7794,10.7794,10.7536,10.76,155200.0
2005-05-03 14:20:00,16.69,16.77,16.68,16.76,282400.0,10.76,10.8116,10.7536,10.8051,282400.0
2005-05-03 14:30:00,16.75,16.8,16.73,16.79,432400.0,10.7987,10.8309,10.7858,10.8245,432400.0
2005-05-03 14:40:00,16.79,16.79,16.72,16.72,192000.0,10.8245,10.8245,10.7794,10.7794,192000.0
2005-05-03 14:50:00,16.72,16.72,16.66,16.67,160800.0,10.7794,10.7794,10.7407,10.7471,160800.0
2005-05-03 15:00:00,16.66,16.74,16.5,16.5,363200.0,10.7407,10.7922,10.6375,10.6375,363200.0
2005-05-03 15:10:00,16.52,16.61,16.5,16.52,260800.0,10.6504,10.7084,10.6375,10.6504,260800.0
2005-05-03 15:20:00,16.52,16.6,16.52,16.56,256400.0,10.6504,10.702,10.6504,10.6762,256400.0
2005-05-03 15:30:00,16.56,16.59,16.56,16.58,270800.0,10.6762,10.6955,10.6762,10.6891,270800.0
2005-05-03 15:40:00,16.58,16.59,16.57,16.58,319600.0,10.6891,10.6955,10.6826,10.6891,319600.0
2005-05-03 15:50:00,16.58,16.58,16.54,16.54,528800.0,10.6891,10.6891,10.6633,10.6633,528800.0
2005-05-04 09:30:00,16.6,16.74,16.6,16.73,113600.0,10.702,10.7922,10.702,10.7858,113600.0
2005-05-04 09:40:00,16.71,16.74,16.61,16.67,155200.0,10.7729,10.7922,10.7084,10.7471,155200.0
2005-05-04 09:50:00,16.67,16.68,16.64,16.68,81600.0,10.7471,10.7536,10.7278,10.7536,81600.0
2005-05-04 10:00:00,16.69,16.69,16.64,16.66,123600.0,10.76,10.76,10.7278,10.7407,123600.0
2005-05-04 10:10:00,16.67,16.7,16.65,16.67,65600.0,10.7471,10.7665,10.7342,10.7471,65600.0
2005-05-04 10:20:00,16.67,16.69,16.66,16.69,97200.0,10.7471,10.76,10.7407,10.76,97200.0
2005-05-04 10:30:00,16.69,16.79,16.69,16.77,203200.0,10.76,10.8245,10.76,10.8116,203200.0
2005-05-04 10:40:00,16.76,16.77,16.73,16.77,67200.0,10.8051,10.8116,10.7858,10.8116,67200.0
2005-05-04 10:50:00,16.77,16.85,16.77,16.81,216800.0,10.8116,10.8632,10.8116,10.8374,216800.0
2005-05-04 11:00:00,16.81,16.85,16.81,16.82,99200.0,10.8374,10.8632,10.8374,10.8438,99200.0
2005-05-04 11:10:00,16.82,16.83,16.78,16.82,114800.0,10.8438,10.8503,10.818,10.8438,114800.0
2005-05-04 11:20:00,16.82,16.91,16.82,16.91,183200.0,10.8438,10.9018,10.8438,10.9018,183200.0
2005-05-04 11:30:00,16.92,16.94,16.88,16.91,83600.0,10.9083,10.9212,10.8825,10.9018,83600.0
2005-05-04 11:40:00,16.91,16.97,16.91,16.93,92000.0,10.9018,10.9405,10.9018,10.9147,92000.0
2005-05-04 11:50:00,16.92,16.93,16.85,16.86,72000.0,10.9083,10.9147,10.8632,10.8696,72000.0
2005-05-04 12:00:00,16.87,16.89,16.85,16.87,62800.0,10.8761,10.889,10.8632,10.8761,62800.0
2005-05-04 12:10:00,16.86,16.91,16.86,16.9,98400.0,10.8696,10.9018,10.8696,10.8954,98400.0
2005-05-04 12:20:00,16.9,16.91,16.87,16.87,157600.0,10.8954,10.9018,10.8761,10.8761,157600.0
2005-05-04 12:30:00,16.88,16.96,16.87,16.96,111600.0,10.8825,10.9341,10.8761,10.9341,111600.0
2005-05-04 12:40:00,16.96,16.97,16.96,16.96,62800.0,10.9341,10.9405,10.9341,10.9341,62800.0
2005-05-04 12:50:00,16.96,17.02,16.96,17.02,101600.0,10.9341,10.9728,10.9341,10.9728,101600.0
2005-05-04 13:00:00,17.02,17.03,17.01,17.02,125200.0,10.9728,10.9792,10.9663,10.9728,125200.0
2005-05-04 13:10:00,17.02,17.1,17.02,17.1,202800.0,10.9728,11.0243,10.9728,11.0243,202800.0
2005-05-04 13:20:00,17.11,17.19,17.1,17.17,266400.0,11.0308,11.0824,11.0243,11.0695,266400.0
2005-05-04 13:30:00,17.17,17.17,17.13,17.14,136800.0,11.0695,11.0695,11.0437,11.0501,136800.0
2005-05-04 13:40:00,17.15,17.16,17.13,17.16,85600.0,11.0566,11.063,11.0437,11.063,85600.0
2005-05-04 13:50:00,17.16,17.25,17.16,17.21,218000.0,11.063,11.121,11.063,11.0953,218000.0
2005-05-04 14:00:00,17.2,17.21,17.15,17.15,168000.0,11.0888,11.0953,11.0566,11.0566,168000.0
2005-05-04 14:10:00,17.15,17.15,17.1,17.1,128000.0,11.0566,11.0566,11.0243,11.0243,128000.0
2005-05-04 14:20:00,17.1,17.14,17.1,17.14,98400.0,11.0243,11.0501,11.0243,11.0501,98400.0
2005-05-04 14:30:00,17.14,17.17,17.11,17.14,121600.0,11.0501,11.0695,11.0308,11.0501,121600.0
2005-05-04 14:40:00,17.14,17.17,17.11,17.12,90000.0,11.0501,11.0695,11.0308,11.0372,90000.0
2005-05-04 14:50:00,17.12,17.13,17.1,17.13,103600.0,11.0372,11.0437,11.0243,11.0437,103600.0
2005-05-04 15:00:00,17.13,17.13,17.07,17.07,141200.0,11.0437,11.0437,11.005,11.005,141200.0
2005-05-04 15:10:00,17.08,17.11,17.07,17.09,140000.0,11.0114,11.0308,11.005,11.0179,140000.0
2005-05-04 15:20:00,17.09,17.14,17.09,17.12,67200.0,11.0179,11.0501,11.0179,11.0372,67200.0
2005-05-04 15:30:00,17.12,17.13,17.11,17.11,79600.0,11.0372,11.0437,11.0308,11.0308,79600.0
2005-05-04 15:40:00,17.11,17.12,17.09,17.1,92800.0,11.0308,11.0372,11.0179,11.0243,92800.0
2005-05-04 15:50:00,17.1,17.1,17.08,17.09,118400.0,11.0243,11.0243,11.0114,11.0179,118400.0
2005-05-05 09:30:00,16.98,17.1,16.98,17.1,103200.0,10.947,11.0243,10.947,11.0243,103200.0
2005-05-05 09:40:00,17.1,17.1,17.08,17.1,77200.0,11.0243,11.0243,11.0114,11.0243,77200.0
2005-05-05 09:50:00,17.1,17.16,17.1,17.15,47200.0,11.0243,11.063,11.0243,11.0566,47200.0
2005-05-05 10:00:00,17.15,17.2,17.15,17.17,125200.0,11.0566,11.0888,11.0566,11.0695,125200.0
2005-05-05 10:10:00,17.17,17.17,17.1,17.1,41200.0,11.0695,11.0695,11.0243,11.0243,41200.0
2005-05-05 10:20:00,17.1,17.1,17.05,17.05,65600.0,11.0243,11.0243,10.9921,10.9921,65600.0
2005-05-05 10:30:00,17.08,17.11,17.07,17.08,45600.0,11.0114,11.0308,11.005,11.0114,45600.0
2005-05-05 10:40:00,17.08,17.15,17.07,17.13,18000.0,11.0114,11.0566,11.005,11.0437,18000.0
2005-05-05 10:50:00,17.13,17.14,17.08,17.13,20400.0,11.0437,11.0501,11.0114,11.0437,20400.0
2005-05-05 11:00:00,17.12,17.12,17.11,17.12,22400.0,11.0372,11.0372,11.0308,11.0372,22400.0
2005-05-05 11:10:00,17.12,17.14,17.09,17.09,40400.0,11.0372,11.0501,11.0179,11.0179,40400.0
2005-05-05 11:20:00,17.09,17.13,17.07,17.07,50400.0,11.0179,11.0437,11.005,11.005,50400.0
2005-05-05 11:30:00,17.07,17.1,17.06,17.08,49200.0,11.005,11.0243,10.9986,11.0114,49200.0
2005-05-05 11:40:00,17.08,17.09,17.08,17.09,68000.0,11.0114,11.0179,11.0114,11.0179,68000.0
2005-05-05 11:50:00,17.09,17.09,17.04,17.07,49600.0,11.0179,11.0179,10.9857,11.005,49600.0
2005-05-05 12:00:00,17.08,17.08,17.07,17.08,10400.0,11.0114,11.0114,11.005,11.0114,10400.0
2005-05-05 12:10:00,17.08,17.09,17.07,17.09,14000.0,11.0114,11.0179,11.005,11.0179,14000.0
2005-05-05 12:20:00,17.1,17.12,17.09,17.11,16400.0,11.0243,11.0372,11.0179,11.0308,16400.0
2005-05-05 12:30:00,17.11,17.11,17.08,17.08,14800.0,11.0308,11.0308,11.0114,11.0114,14800.0
2005-05-05 12:40:00,17.06,17.07,16.95,16.95,63600.0,10.9986,11.005,10.9276,10.9276,63600.0
2005-05-05 12:50:00,16.95,16.97,16.9,16.9,70000.0,10.9276,10.9405,10.8954,10.8954,70000.0
2005-05-05 13:00:00,16.9,16.95,16.86,16.95,72000.0,10.8954,10.9276,10.8696,10.9276,72000.0
2005-05-05 13:10:00,16.95,16.96,16.87,16.88,43600.0,10.9276,10.9341,10.8761,10.8825,43600.0
2005-05-05 13:20:00,16.88,16.9,16.8,16.88,95200.0,10.8825,10.8954,10.8309,10.8825,95200.0
2005-05-05 13:30:00,16.88,16.96,16.87,16.95,40400.0,10.8825,10.9341,10.8761,10.9276,40400.0
2005-05-05 13:40:00,16.95,16.96,16.92,16.94,60400.0,10.9276,10.9341,10.9083,10.9212,60400.0
2005-05-05 13:50:00,16.94,16.94,16.88,16.88,28400.0,10.9212,10.9212,10.8825,10.8825,28400.0
2005-05-05 14:00:00,16.88,16.91,16.88,16.9,29200.0,10.8825,10.9018,10.8825,10.8954,29200.0
2005-05-05 14:10:00,16.9,16.91,16.88,16.9,63200.0,10.8954,10.9018,10.8825,10.8954,63200.0
2005-05-05 14:20:00,16.9,16.92,16.86,16.86,57600.0,10.8954,10.9083,10.8696,10.8696,57600.0
2005-05-05 14:30:00,16.85,16.87,16.85,16.86,100000.0,10.8632,10.8761,10.8632,10.8696,100000.0
2005-05-05 14:40:00,16.87,16.88,16.86,16.87,87600.0,10.8761,10.8825,10.8696,10.8761,87600.0
2005-05-05 14:50:00,16.87,16.88,16.85,16.87,92800.0,10.8761,10.8825,10.8632,10.8761,92800.0
2005-05-05 15:00:00,16.87,16.88,16.85,16.87,57200.0,10.8761,10.8825,10.8632,10.8761,57200.0
2005-05-05 15:10:00,16.89,16.99,16.88,16.88,82400.0,10.889,10.9534,10.8825,10.8825,82400.0
2005-05-05 15:20:00,16.88,16.91,16.86,16.86,81600.0,10.8825,10.9018,10.8696,10.8696,81600.0
2005-05-05 15:30:00,16.86,16.96,16.84,16.92,72000.0,10.8696,10.9341,10.8567,10.9083,72000.0
2005-05-05 15:40:00,16.92,16.92,16.89,16.9,59200.0,10.9083,10.9083,10.889,10.8954,59200.0
2005-05-05 15:50:00,16.9,16.93,16.9,16.93,71600.0,10.8954,10.9147,10.8954,10.9147,71600.0
2005-05-06 09:30:00,17.08,17.08,17.07,17.08,111600.0,11.0114,11.0114,11.005,11.0114,111600.0
2005-05-06 09:40:00,17.08,17.13,17.01,17.01,85200.0,11.0114,11.0437,10.9663,10.9663,85200.0
2005-05-06 09:50:00,17.01,17.09,17.0,17.07,60400.0,10.9663,11.0179,10.9599,11.005,60400.0
2005-05-06 10:00:00,17.07,17.12,17.06,17.08,166800.0,11.005,11.0372,10.9986,11.0114,166800.0
2005-05-06 10:10:00,17.08,17.13,17.08,17.1,100800.0,11.0114,11.0437,11.0114,11.0243,100800.0
2005-05-06 10:20:00,17.09,17.11,17.07,17.09,85200.0,11.0179,11.0308,11.005,11.0179,85200.0
2005-05-06 10:30:00,17.11,17.13,17.1,17.12,65600.0,11.0308,11.0437,11.0243,11.0372,65600.0
2005-05-06 10:40:00,17.12,17.13,17.07,17.08,104000.0,11.0372,11.0437,11.005,11.0114,104000.0
2005-05-06 10:50:00,17.08,17.13,17.08,17.11,120800.0,11.0114,11.0437,11.0114,11.0308,120800.0
2005-05-06 11:00:00,17.11,17.15,17.1,17.14,101600.0,11.0308,11.0566,11.0243,11.0501,101600.0
2005-05-06 11:10:00,17.14,17.14,17.11,17.11,44400.0,11.0501,11.0501,11.0308,11.0308,44400.0
2005-05-06 11:20:00,17.11,17.14,17.1,17.12,61600.0,11.0308,11.0501,11.0243,11.0372,61600.0
2005-05-06 11:30:00,17.11,17.15,17.1,17.14,50800.0,11.0308,11.0566,11.0243,11.0501,50800.0
2005-05-06 11:40:00,17.13,17.14,17.11,17.12,56400.0,11.0437,11.0501,11.0308,11.0372,56400.0
2005-05-06 11:50:00,17.13,17.14,17.08,17.09,74400.0,11.0437,11.0501,11.0114,11.0179,74400.0
2005-05-06 12:00:00,17.1,17.11,17.08,17.09,48400.0,11.0243,11.0308,11.0114,11.0179,48400.0
2005-05-06 12:10:00,17.09,17.11,17.08,17.11,67200.0,11.0179,11.0308,11.0114,11.0308,67200.0
2005-05-06 12:20:00,17.11,17.13,17.09,17.09,55200.0,11.0308,11.0437,11.0179,11.0179,55200.0
2005-05-06 12:30:00,17.1,17.1,17.07,17.07,44800.0,11.0243,11.0243,11.005,11.005,44800.0
2005-05-06 12:40:00,17.07,17.08,17.05,17.05,46800.0,11.005,11.0114,10.9921,10.9921,46800.0
2005-05-06 12:50:00,17.05,17.11,17.04,17.09,46400.0,10.9921,11.0308,10.9857,11.0179,46400.0
2005-05-06 13:00:00,17.09,17.14,17.09,17.11,32800.0,11.0179,11.0501,11.0179,11.0308,32800.0
2005-05-06 13:10:00,17.1,17.1,17.09,17.1,40000.0,11.0243,11.0243,11.0179,11.0243,40000.0
2005-05-06 13:20:00,17.1,17.13,17.09,17.13,62400.0,11.0243,11.0437,11.0179,11.0437,62400.0
2005-05-06 13:30:00,17.13,17.13,17.11,17.12,70800.0,11.0437,11.0437,11.0308,11.0372,70800.0
2005-05-06 13:40:00,17.12,17.13,17.09,17.1,245600.0,11.0372,11.0437,11.0179,11.0243,245600.0
2005-05-06 13:50:00,17.1,17.12,17.09,17.1,24800.0,11.0243,11.0372,11.0179,11.0243,24800.0
2005-05-06 14:00:00,17.1,17.16,17.1,17.13,59600.0,11.0243,11.063,11.0243,11.0437,59600.0
2005-05-06 14:10:00,17.12,17.15,17.1,17.14,51200.0,11.0372,11.0566,11.0243,11.0501,51200.0
2005-05-06 14:20:00,17.16,17.16,17.11,17.11,43600.0,11.063,11.063,11.0308,11.0308,43600.0
2005-05-06 14:30:00,17.11,17.13,17.1,17.13,44800.0,11.0308,11.0437,11.0243,11.0437,44800.0
2005-05-06 14:40:00,17.13,17.13,17.1,17.1,70400.0,11.0437,11.0437,11.0243,11.0243,70400.0
2005-05-06 14:50:00,17.1,17.12,17.1,17.12,34400.0,11.0243,11.0372,11.0243,11.0372,34400.0
2005-05-06 15:00:00,17.12,17.14,17.1,17.1,48000.0,11.0372,11.0501,11.0243,11.0243,48000.0
2005-05-06 15:10:00,17.1,17.11,17.1,17.1,59600.0,11.0243,11.0308,11.0243,11.0243,59600.0
2005-05-06 15:20:00,17.11,17.14,17.11,17.12,65200.0,11.0308,11.0501,11.0308,11.0372,65200.0
2005-05-06 15:30:00,17.12,17.13,17.09,17.09,61600.0,11.0372,11.0437,11.0179,11.0179,61600.0
2005-05-06 15:40:00,17.09,17.13,17.09,17.12,57200.0,11.0179,11.0437,11.0179,11.0372,57200.0
2005-05-06 15:50:00,17.12,17.12,17.07,17.08,104000.0,11.0372,11.0372,11.005,11.0114,104000.0
2005-05-09 09:30:00,17.13,17.13,17.01,17.02,123200.0,11.0437,11.0437,10.9663,10.9728,123200.0
2005-05-09 09:40:00,17.02,17.09,17.02,17.03,44800.0,10.9728,11.0179,10.9728,10.9792,44800.0
2005-05-09 09:50:00,17.02,17.02,16.96,17.01,72800.0,10.9728,10.9728,10.9341,10.9663,72800.0
2005-05-09 10:00:00,17.01,17.03,16.98,16.98,100400.0,10.9663,10.9792,10.947,10.947,100400.0
2005-05-09 10:10:00,16.98,16.99,16.88,16.9,78000.0,10.947,10.9534,10.8825,10.8954,78000.0
2005-05-09 10:20:00,16.89,16.94,16.89,16.93,71600.0,10.889,10.9212,10.889,10.9147,71600.0
2005-05-09 10:30:00,16.93,16.93,16.9,16.92,60800.0,10.9147,10.9147,10.8954,10.9083,60800.0
2005-05-09 10:40:00,16.91,16.92,16.85,16.85,79600.0,10.9018,10.9083,10.8632,10.8632,79600.0
2005-05-09 10:50:00,16.85,16.86,16.82,16.83,91600.0,10.8632,10.8696,10.8438,10.8503,91600.0
2005-05-09 11:00:00,16.82,16.92,16.8,16.88,64800.0,10.8438,10.9083,10.8309,10.8825,64800.0
2005-05-09 11:10:00,16.86,16.89,16.85,16.85,43200.0,10.8696,10.889,10.8632,10.8632,43200.0
2005-05-09 11:20:00,16.85,16.93,16.84,16.91,43600.0,10.8632,10.9147,10.8567,10.9018,43600.0
2005-05-09 11:30:00,16.92,16.97,16.92,16.96,61200.0,10.9083,10.9405,10.9083,10.9341,61200.0
2005-05-09 11:40:00,16.96,16.98,16.95,16.95,46000.0,10.9341,10.947,10.9276,10.9276,46000.0
2005-05-09 11:50:00,16.96,16.97,16.95,16.96,85200.0,10.9341,10.9405,10.9276,10.9341,85200.0
2005-05-09 12:00:00,16.96,16.99,16.95,16.98,60800.0,10.9341,10.9534,10.9276,10.947,60800.0
2005-05-09 12:10:00,16.98,17.0,16.97,16.97,26800.0,10.947,10.9599,10.9405,10.9405,26800.0
2005-05-09 12:20:00,16.98,16.99,16.96,16.99,32400.0,10.947,10.9534,10.9341,10.9534,32400.0
2005-05-09 12:30:00,17.0,17.0,16.96,16.97,31200.0,10.9599,10.9599,10.9341,10.9405,31200.0
2005-05-09 12:40:00,16.98,17.0,16.97,16.98,28800.0,10.947,10.9599,10.9405,10.947,28800.0
2005-05-09 12:50:00,16.99,17.02,16.98,17.0,23200.0,10.9534,10.9728,10.947,10.9599,23200.0
2005-05-09 13:00:00,17.0,17.01,16.96,16.96,36400.0,10.9599,10.9663,10.9341,10.9341,36400.0
2005-05-09 13:10:00,16.97,17.0,16.97,16.97,18000.0,10.9405,10.9599,10.9405,10.9405,18000.0
2005-05-09 13:20:00,16.98,16.99,16.97,16.98,21200.0,10.947,10.9534,10.9405,10.947,21200.0
2005-05-09 13:30:00,16.99,17.0,16.98,16.99,15600.0,10.9534,10.9599,10.947,10.9534,15600.0
2005-05-09 13:40:00,16.99,17.02,16.99,17.0,28800.0,10.9534,10.9728,10.9534,10.9599,28800.0
2005-05-09 13:50:00,17.0,17.01,17.0,17.0,30400.0,10.9599,10.9663,10.9599,10.9599,30400.0
2005-05-09 14:00:00,17.0,17.01,16.97,16.97,45600.0,10.9599,10.9663,10.9405,10.9405,45600.0
2005-05-09 14:10:00,16.97,16.98,16.95,16.97,32800.0,10.9405,10.947,10.9276,10.9405,32800.0
2005-05-09 14:20:00,16.98,16.98,16.95,16.95,75600.0,10.947,10.947,10.9276,10.9276,75600.0
2005-05-09 14:30:00,16.95,16.95,16.92,16.92,129200.0,10.9276,10.9276,10.9083,10.9083,129200.0
2005-05-09 14:40:00,16.92,16.96,16.91,16.94,78800.0,10.9083,10.9341,10.9018,10.9212,78800.0
2005-05-09 14:50:00,16.93,16.96,16.93,16.94,88400.0,10.9147,10.9341,10.9147,10.9212,88400.0
2005-05-09 15:00:00,16.94,16.95,16.89,16.89,66400.0,10.9212,10.9276,10.889,10.889,66400.0
2005-05-09 15:10:00,16.89,16.92,16.86,16.91,82000.0,10.889,10.9083,10.8696,10.9018,82000.0
2005-05-09 15:20:00,16.91,16.93,16.91,16.91,87600.0,10.9018,10.9147,10.9018,10.9018,87600.0
2005-05-09 15:30:00,16.91,16.93,16.88,16.91,131200.0,10.9018,10.9147,10.8825,10.9018,131200.0
2005-05-09 15:40:00,16.92,16.92,16.91,16.92,96800.0,10.9083,10.9083,10.9018,10.9083,96800.0
2005-05-09 15:50:00,16.92,16.95,16.92,16.94,179200.0,10.9083,10.9276,10.9083,10.9212,179200.0
2005-05-10 09:30:00,16.75,16.78,16.69,16.69,99600.0,10.7987,10.818,10.76,10.76,99600.0
2005-05-10 09:40:00,16.69,16.78,16.64,16.72,116400.0,10.76,10.818,10.7278,10.7794,116400.0
2005-05-10 09:50:00,16.71,16.72,16.67,16.68,92000.0,10.7729,10.7794,10.7471,10.7536,92000.0
2005-05-10 10:00:00,16.68,16.74,16.68,16.7,106400.0,10.7536,10.7922,10.7536,10.7665,106400.0
2005-05-10 10:10:00,16.7,16.73,16.7,16.73,56400.0,10.7665,10.7858,10.7665,10.7858,56400.0
2005-05-10 10:20:00,16.73,16.75,16.71,16.75,107200.0,10.7858,10.7987,10.7729,10.7987,107200.0
2005-05-10 10:30:00,16.75,16.81,16.75,16.81,96800.0,10.7987,10.8374,10.7987,10.8374,96800.0
2005-05-10 10:40:00,16.81,16.82,16.75,16.8,83600.0,10.8374,10.8438,10.7987,10.8309,83600.0
2005-05-10 10:50:00,16.8,16.8,16.77,16.78,56000.0,10.8309,10.8309,10.8116,10.818,56000.0
2005-05-10 11:00:00,16.78,16.84,16.77,16.84,30400.0,10.818,10.8567,10.8116,10.8567,30400.0
2005-05-10 11:10:00,16.85,16.85,16.79,16.79,54800.0,10.8632,10.8632,10.8245,10.8245,54800.0
2005-05-10 11:20:00,16.79,16.8,16.75,16.77,58800.0,10.8245,10.8309,10.7987,10.8116,58800.0
2005-05-10 11:30:00,16.77,16.79,16.75,16.79,24400.0,10.8116,10.8245,10.7987,10.8245,24400.0
2005-05-10 11:40:00,16.79,16.81,16.78,16.78,44800.0,10.8245,10.8374,10.818,10.818,44800.0
2005-05-10 11:50:00,16.78,16.78,16.76,16.77,74800.0,10.818,10.818,10.8051,10.8116,74800.0
2005-05-10 12:00:00,16.78,16.79,16.77,16.79,32400.0,10.818,10.8245,10.8116,10.8245,32400.0
2005-05-10 12:10:00,16.79,16.79,16.77,16.77,34800.0,10.8245,10.8245,10.8116,10.8116,34800.0
2005-05-10 12:20:00,16.76,16.77,16.75,16.77,50000.0,10.8051,10.8116,10.7987,10.8116,50000.0
2005-05-10 12:30:00,16.77,16.78,16.77,16.77,24400.0,10.8116,10.818,10.8116,10.8116,24400.0
2005-05-10 12:40:00,16.78,16.83,16.77,16.83,41600.0,10.818,10.8503,10.8116,10.8503,41600.0
2005-05-10 12:50:00,16.83,16.87,16.83,16.85,22800.0,10.8503,10.8761,10.8503,10.8632,22800.0
2005-05-10 13:00:00,16.85,16.95,16.85,16.9,302000.0,10.8632,10.9276,10.8632,10.8954,302000.0
2005-05-10 13:10:00,16.9,16.94,16.89,16.94,67600.0,10.8954,10.9212,10.889,10.9212,67600.0
2005-05-10 13:20:00,16.96,16.97,16.93,16.97,314800.0,10.9341,10.9405,10.9147,10.9405,314800.0
2005-05-10 13:30:00,16.97,17.02,16.97,17.01,186800.0,10.9405,10.9728,10.9405,10.9663,186800.0
2005-05-10 13:40:00,17.0,17.04,16.98,17.01,140400.0,10.9599,10.9857,10.947,10.9663,140400.0
2005-05-10 13:50:00,17.01,17.01,16.94,16.99,110000.0,10.9663,10.9663,10.9212,10.9534,110000.0
2005-05-10 14:00:00,16.99,17.03,16.93,16.95,115200.0,10.9534,10.9792,10.9147,10.9276,115200.0
2005-05-10 14:10:00,16.95,16.98,16.94,16.97,35600.0,10.9276,10.947,10.9212,10.9405,35600.0
2005-05-10 14:20:00,16.95,16.95,16.89,16.89,64400.0,10.9276,10.9276,10.889,10.889,64400.0
2005-05-10 14:30:00,16.89,16.9,16.84,16.85,112400.0,10.889,10.8954,10.8567,10.8632,112400.0
2005-05-10 14:40:00,16.85,16.86,16.81,16.84,60800.0,10.8632,10.8696,10.8374,10.8567,60800.0
2005-05-10 14:50:00,16.85,16.86,16.78,16.78,102800.0,10.8632,10.8696,10.818,10.818,102800.0
2005-05-10 15:00:00,16.76,16.79,16.76,16.79,63200.0,10.8051,10.8245,10.8051,10.8245,63200.0
2005-05-10 15:10:00,16.79,16.8,16.78,16.8,54000.0,10.8245,10.8309,10.818,10.8309,54000.0
2005-05-10 15:20:00,16.8,16.82,16.79,16.8,69200.0,10.8309,10.8438,10.8245,10.8309,69200.0
2005-05-10 15:30:00,16.81,16.81,16.75,16.75,212000.0,10.8374,10.8374,10.7987,10.7987,212000.0
2005-05-10 15:40:00,16.75,16.77,16.75,16.77,443600.0,10.7987,10.8116,10.7987,10.8116,443600.0
2005-05-10 15:50:00,16.77,16.77,16.76,16.76,370800.0,10.8116,10.8116,10.8051,10.8051,370800.0
2005-05-11 09:30:00,16.75,16.81,16.73,16.73,112400.0,10.7987,10.8374,10.7858,10.7858,112400.0
2005-05-11 09:40:00,16.73,16.73,16.69,16.7,112000.0,10.7858,10.7858,10.76,10.7665,112000.0
2005-05-11 09:50:00,16.7,16.74,16.7,16.72,93200.0,10.7665,10.7922,10.7665,10.7794,93200.0
2005-05-11 10:00:00,16.71,16.71,16.64,16.64,191200.0,10.7729,10.7729,10.7278,10.7278,191200.0
2005-05-11 10:10:00,16.64,16.66,16.63,16.63,79200.0,10.7278,10.7407,10.7213,10.7213,79200.0
2005-05-11 10:20:00,16.63,16.63,16.56,16.58,141200.0,10.7213,10.7213,10.6762,10.6891,141200.0
2005-05-11 10:30:00,16.57,16.62,16.56,16.61,134800.0,10.6826,10.7149,10.6762,10.7084,134800.0
2005-05-11 10:40:00,16.62,16.63,16.54,16.55,98000.0,10.7149,10.7213,10.6633,10.6698,98000.0
2005-05-11 10:50:00,16.55,16.56,16.5,16.52,97600.0,10.6698,10.6762,10.6375,10.6504,97600.0
2005-05-11 11:00:00,16.52,16.54,16.5,16.53,98000.0,10.6504,10.6633,10.6375,10.6569,98000.0
2005-05-11 11:10:00,16.52,16.52,16.45,16.48,193600.0,10.6504,10.6504,10.6053,10.6246,193600.0
2005-05-11 11:20:00,16.48,16.49,16.45,16.48,73600.0,10.6246,10.6311,10.6053,10.6246,73600.0
2005-05-11 11:30:00,16.47,16.57,16.47,16.54,39600.0,10.6182,10.6826,10.6182,10.6633,39600.0
2005-05-11 11:40:00,16.53,16.53,16.5,16.51,38000.0,10.6569,10.6569,10.6375,10.644,38000.0
2005-05-11 11:50:00,16.51,16.51,16.47,16.48,54000.0,10.644,10.644,10.6182,10.6246,54000.0
2005-05-11 12:00:00,16.48,16.49,16.39,16.48,58800.0,10.6246,10.6311,10.5666,10.6246,58800.0
2005-05-11 12:10:00,16.48,16.55,16.44,16.53,62000.0,10.6246,10.6698,10.5988,10.6569,62000.0
2005-05-11 12:20:00,16.54,16.54,16.5,16.5,71600.0,10.6633,10.6633,10.6375,10.6375,71600.0
2005-05-11 12:30:00,16.5,16.53,16.5,16.52,62000.0,10.6375,10.6569,10.6375,10.6504,62000.0
2005-05-11 12:40:00,16.52,16.54,16.49,16.51,30000.0,10.6504,10.6633,10.6311,10.644,30000.0
2005-05-11 12:50:00,16.51,16.51,16.49,16.5,20800.0,10.644,10.644,10.6311,10.6375,20800.0
2005-05-11 13:00:00,16.5,16.56,16.5,16.56,41600.0,10.6375,10.6762,10.6375,10.6762,41600.0
2005-05-11 13:10:00,16.56,16.61,16.56,16.59,84000.0,10.6762,10.7084,10.6762,10.6955,84000.0
2005-05-11 13:20:00,16.6,16.6,16.57,16.57,30000.0,10.702,10.702,10.6826,10.6826,30000.0
2005-05-11 13:30:00,16.58,16.58,16.54,16.54,69200.0,10.6891,10.6891,10.6633,10.6633,69200.0
2005-05-11 13:40:00,16.54,16.56,16.52,16.53,22400.0,10.6633,10.6762,10.6504,10.6569,22400.0
2005-05-11 13:50:00,16.54,16.56,16.53,16.56,79200.0,10.6633,10.6762,10.6569,10.6762,79200.0
2005-05-11 14:00:00,16.57,16.6,16.56,16.59,71200.0,10.6826,10.702,10.6762,10.6955,71200.0
2005-05-11 14:10:00,16.6,16.69,16.6,16.69,89600.0,10.702,10.76,10.702,10.76,89600.0
2005-05-11 14:20:00,16.69,16.72,16.68,16.69,146400.0,10.76,10.7794,10.7536,10.76,146400.0
2005-05-11 14:30:00,16.69,16.72,16.69,16.7,68000.0,10.76,10.7794,10.76,10.7665,68000.0
2005-05-11 14:40:00,16.7,16.75,16.7,16.75,88800.0,10.7665,10.7987,10.7665,10.7987,88800.0
2005-05-11 14:50:00,16.75,16.75,16.71,16.74,112400.0,10.7987,10.7987,10.7729,10.7922,112400.0
2005-05-11 15:00:00,16.74,16.75,16.72,16.73,105200.0,10.7922,10.7987,10.7794,10.7858,105200.0
2005-05-11 15:10:00,16.73,16.77,16.73,16.76,131200.0,10.7858,10.8116,10.7858,10.8051,131200.0
2005-05-11 15:20:00,16.77,16.8,16.75,16.76,102800.0,10.8116,10.8309,10.7987,10.8051,102800.0
2005-05-11 15:30:00,16.77,16.82,16.75,16.76,79200.0,10.8116,10.8438,10.7987,10.8051,79200.0
2005-05-11 15:40:00,16.77,16.79,16.75,16.75,94000.0,10.8116,10.8245,10.7987,10.7987,94000.0
2005-05-11 15:50:00,16.75,16.78,16.75,16.77,94400.0,10.7987,10.818,10.7987,10.8116,94400.0
2005-05-12 09:30:00,16.75,16.85,16.75,16.81,65600.0,10.7987,10.8632,10.7987,10.8374,65600.0
2005-05-12 09:40:00,16.81,16.81,16.71,16.73,52400.0,10.8374,10.8374,10.7729,10.7858,52400.0
2005-05-12 09:50:00,16.72,16.72,16.61,16.61,118800.0,10.7794,10.7794,10.7084,10.7084,118800.0
2005-05-12 10:00:00,16.61,16.69,16.61,16.63,68800.0,10.7084,10.76,10.7084,10.7213,68800.0
2005-05-12 10:10:00,16.63,16.78,16.63,16.69,90400.0,10.7213,10.818,10.7213,10.76,90400.0
2005-05-12 10:20:00,16.7,16.73,16.67,16.67,86800.0,10.7665,10.7858,10.7471,10.7471,86800.0
2005-05-12 10:30:00,16.67,16.67,16.63,16.65,174000.0,10.7471,10.7471,10.7213,10.7342,174000.0
2005-05-12 10:40:00,16.65,16.65,16.57,16.57,75200.0,10.7342,10.7342,10.6826,10.6826,75200.0
2005-05-12 10:50:00,16.57,16.59,16.53,16.57,79600.0,10.6826,10.6955,10.6569,10.6826,79600.0
2005-05-12 11:00:00,16.57,16.57,16.54,16.55,86000.0,10.6826,10.6826,10.6633,10.6698,86000.0
2005-05-12 11:10:00,16.55,16.55,16.52,16.52,75200.0,10.6698,10.6698,10.6504,10.6504,75200.0
2005-05-12 11:20:00,16.52,16.57,16.52,16.56,77600.0,10.6504,10.6826,10.6504,10.6762,77600.0
2005-05-12 11:30:00,16.56,16.57,16.55,16.55,47600.0,10.6762,10.6826,10.6698,10.6698,47600.0
2005-05-12 11:40:00,16.55,16.56,16.54,16.55,61600.0,10.6698,10.6762,10.6633,10.6698,61600.0
2005-05-12 11:50:00,16.55,16.55,16.51,16.53,92400.0,10.6698,10.6698,10.644,10.6569,92400.0
2005-05-12 12:00:00,16.53,16.55,16.5,16.5,66400.0,10.6569,10.6698,10.6375,10.6375,66400.0
2005-05-12 12:10:00,16.49,16.5,16.46,16.5,72400.0,10.6311,10.6375,10.6117,10.6375,72400.0
2005-05-12 12:20:00,16.5,16.5,16.44,16.49,124000.0,10.6375,10.6375,10.5988,10.6311,124000.0
2005-05-12 12:30:00,16.49,16.49,16.41,16.41,60000.0,10.6311,10.6311,10.5795,10.5795,60000.0
2005-05-12 12:40:00,16.41,16.42,16.39,16.42,84800.0,10.5795,10.5859,10.5666,10.5859,84800.0
2005-05-12 12:50:00,16.41,16.47,16.41,16.47,64400.0,10.5795,10.6182,10.5795,10.6182,64400.0
2005-05-12 13:00:00,16.47,16.49,16.46,16.47,33200.0,10.6182,10.6311,10.6117,10.6182,33200.0
2005-05-12 13:10:00,16.48,16.48,16.4,16.43,72800.0,10.6246,10.6246,10.5731,10.5924,72800.0
2005-05-12 13:20:00,16.44,16.45,16.39,16.39,82800.0,10.5988,10.6053,10.5666,10.5666,82800.0
2005-05-12 13:30:00,16.39,16.4,16.38,16.39,59600.0,10.5666,10.5731,10.5602,10.5666,59600.0
2005-05-12 13:40:00,16.39,16.39,16.34,16.35,137600.0,10.5666,10.5666,10.5344,10.5408,137600.0
2005-05-12 13:50:00,16.35,16.35,16.3,16.31,229600.0,10.5408,10.5408,10.5086,10.515,229600.0
2005-05-12 14:00:00,16.31,16.33,16.3,16.32,98000.0,10.515,10.5279,10.5086,10.5215,98000.0
2005-05-12 14:10:00,16.32,16.32,16.27,16.27,200800.0,10.5215,10.5215,10.4892,10.4892,200800.0
2005-05-12 14:20:00,16.27,16.27,16.18,16.24,248400.0,10.4892,10.4892,10.4312,10.4699,248400.0
2005-05-12 14:30:00,16.24,16.26,16.23,16.24,69200.0,10.4699,10.4828,10.4635,10.4699,69200.0
2005-05-12 14:40:00,16.24,16.25,16.21,16.22,137600.0,10.4699,10.4763,10.4506,10.457,137600.0
2005-05-12 14:50:00,16.23,16.23,16.2,16.21,154400.0,10.4635,10.4635,10.4441,10.4506,154400.0
2005-05-12 15:00:00,16.21,16.23,16.19,16.2,197200.0,10.4506,10.4635,10.4377,10.4441,197200.0
2005-05-12 15:10:00,16.2,16.21,16.14,16.14,129600.0,10.4441,10.4506,10.4054,10.4054,129600.0
2005-05-12 15:20:00,16.15,16.23,16.15,16.21,144000.0,10.4119,10.4635,10.4119,10.4506,144000.0
2005-05-12 15:30:00,16.21,16.24,16.19,16.21,133200.0,10.4506,10.4699,10.4377,10.4506,133200.0
2005-05-12 15:40:00,16.2,16.23,16.18,16.2,125200.0,10.4441,10.4635,10.4312,10.4441,125200.0
2005-05-12 15:50:00,16.21,16.23,16.17,16.18,208800.0,10.4506,10.4635,10.4248,10.4312,208800.0
2005-05-13 09:30:00,16.15,16.25,16.15,16.24,105200.0,10.4606,10.5254,10.4606,10.5189,105200.0
2005-05-13 09:40:00,16.25,16.25,16.15,16.2,54400.0,10.5254,10.5254,10.4606,10.493,54400.0
2005-05-13 09:50:00,16.2,16.2,16.13,16.16,92800.0,10.493,10.493,10.4477,10.4671,92800.0
2005-05-13 10:00:00,16.16,16.19,16.13,16.16,142000.0,10.4671,10.4865,10.4477,10.4671,142000.0
2005-05-13 10:10:00,16.17,16.18,16.14,16.15,49600.0,10.4736,10.4801,10.4542,10.4606,49600.0
2005-05-13 10:20:00,16.15,16.15,16.12,16.13,125600.0,10.4606,10.4606,10.4412,10.4477,125600.0
2005-05-13 10:30:00,16.13,16.15,16.11,16.14,152800.0,10.4477,10.4606,10.4347,10.4542,152800.0
2005-05-13 10:40:00,16.15,16.26,16.15,16.18,44000.0,10.4606,10.5319,10.4606,10.4801,44000.0
2005-05-13 10:50:00,16.17,16.26,16.16,16.26,40400.0,10.4736,10.5319,10.4671,10.5319,40400.0
2005-05-13 11:00:00,16.26,16.27,16.22,16.25,61600.0,10.5319,10.5384,10.506,10.5254,61600.0
2005-05-13 11:10:00,16.25,16.27,16.23,16.24,53600.0,10.5254,10.5384,10.5125,10.5189,53600.0
2005-05-13 11:20:00,16.24,16.28,16.23,16.28,209200.0,10.5189,10.5448,10.5125,10.5448,209200.0
2005-05-13 11:30:00,16.28,16.3,16.26,16.27,41200.0,10.5448,10.5578,10.5319,10.5384,41200.0
2005-05-13 11:40:00,16.29,16.29,16.25,16.26,48000.0,10.5513,10.5513,10.5254,10.5319,48000.0
2005-05-13 11:50:00,16.26,16.31,16.26,16.26,40400.0,10.5319,10.5643,10.5319,10.5319,40400.0
2005-05-13 12:00:00,16.27,16.29,16.26,16.27,92800.0,10.5384,10.5513,10.5319,10.5384,92800.0
2005-05-13 12:10:00,16.28,16.32,16.28,16.3,73200.0,10.5448,10.5707,10.5448,10.5578,73200.0
2005-05-13 12:20:00,16.31,16.33,16.31,16.31,70400.0,10.5643,10.5772,10.5643,10.5643,70400.0
2005-05-13 12:30:00,16.3,16.31,16.25,16.27,71200.0,10.5578,10.5643,10.5254,10.5384,71200.0
2005-05-13 12:40:00,16.27,16.27,16.23,16.25,55200.0,10.5384,10.5384,10.5125,10.5254,55200.0
2005-05-13 12:50:00,16.26,16.29,16.25,16.28,14800.0,10.5319,10.5513,10.5254,10.5448,14800.0
2005-05-13 13:00:00,16.28,16.28,16.25,16.25,43600.0,10.5448,10.5448,10.5254,10.5254,43600.0
2005-05-13 13:10:00,16.26,16.29,16.24,16.25,31200.0,10.5319,10.5513,10.5189,10.5254,31200.0
2005-05-13 13:20:00,16.25,16.25,16.18,16.21,55200.0,10.5254,10.5254,10.4801,10.4995,55200.0
2005-05-13 13:30:00,16.21,16.23,16.2,16.23,38800.0,10.4995,10.5125,10.493,10.5125,38800.0
2005-05-13 13:40:00,16.23,16.25,16.19,16.23,103600.0,10.5125,10.5254,10.4865,10.5125,103600.0
2005-05-13 13:50:00,16.23,16.23,16.16,16.16,51200.0,10.5125,10.5125,10.4671,10.4671,51200.0
2005-05-13 14:00:00,16.16,16.19,16.15,16.17,83200.0,10.4671,10.4865,10.4606,10.4736,83200.0
2005-05-13 14:10:00,16.17,16.21,16.13,16.14,110400.0,10.4736,10.4995,10.4477,10.4542,110400.0
2005-05-13 14:20:00,16.13,16.13,16.1,16.11,83200.0,10.4477,10.4477,10.4282,10.4347,83200.0
2005-05-13 14:30:00,16.1,16.1,15.98,16.04,156000.0,10.4282,10.4282,10.3505,10.3894,156000.0
2005-05-13 14:40:00,16.04,16.1,15.97,15.98,121200.0,10.3894,10.4282,10.344,10.3505,121200.0
2005-05-13 14:50:00,16.09,16.09,15.99,16.04,184000.0,10.4218,10.4218,10.357,10.3894,184000.0
2005-05-13 15:00:00,16.04,16.06,15.99,16.02,129600.0,10.3894,10.4023,10.357,10.3764,129600.0
2005-05-13 15:10:00,16.02,16.05,15.97,16.01,164000.0,10.3764,10.3959,10.344,10.37,164000.0
2005-05-13 15:20:00,16.01,16.11,16.01,16.11,125200.0,10.37,10.4347,10.37,10.4347,125200.0
2005-05-13 15:30:00,16.11,16.12,16.02,16.04,128400.0,10.4347,10.4412,10.3764,10.3894,128400.0
2005-05-13 15:40:00,16.04,16.07,15.98,16.02,124800.0,10.3894,10.4088,10.3505,10.3764,124800.0
2005-05-13 15:50:00,16.02,16.05,16.0,16.01,202800.0,10.3764,10.3959,10.3635,10.37,202800.0
2005-05-16 09:30:00,16.08,16.14,16.0,16.1,108400.0,10.4153,10.4542,10.3635,10.4282,108400.0
2005-05-16 09:40:00,16.1,16.16,16.06,16.16,68000.0,10.4282,10.4671,10.4023,10.4671,68000.0
2005-05-16 09:50:00,16.14,16.14,16.07,16.09,36400.0,10.4542,10.4542,10.4088,10.4218,36400.0
2005-05-16 10:00:00,16.09,16.2,16.09,16.2,168400.0,10.4218,10.493,10.4218,10.493,168400.0
2005-05-16 10:10:00,16.19,16.25,16.16,16.25,115200.0,10.4865,10.5254,10.4671,10.5254,115200.0
2005-05-16 10:20:00,16.25,16.27,16.22,16.24,78800.0,10.5254,10.5384,10.506,10.5189,78800.0
2005-05-16 10:30:00,16.24,16.26,16.24,16.24,46400.0,10.5189,10.5319,10.5189,10.5189,46400.0
2005-05-16 10:40:00,16.24,16.34,16.2,16.34,104000.0,10.5189,10.5837,10.493,10.5837,104000.0
2005-05-16 10:50:00,16.34,16.36,16.33,16.34,86400.0,10.5837,10.5967,10.5772,10.5837,86400.0
2005-05-16 11:00:00,16.33,16.33,16.26,16.26,39200.0,10.5772,10.5772,10.5319,10.5319,39200.0
2005-05-16 11:10:00,16.27,16.28,16.27,16.27,40000.0,10.5384,10.5448,10.5384,10.5384,40000.0
2005-05-16 11:20:00,16.28,16.31,16.27,16.27,46800.0,10.5448,10.5643,10.5384,10.5384,46800.0
2005-05-16 11:30:00,16.26,16.28,16.24,16.28,43200.0,10.5319,10.5448,10.5189,10.5448,43200.0
2005-05-16 11:40:00,16.27,16.28,16.22,16.23,57600.0,10.5384,10.5448,10.506,10.5125,57600.0
2005-05-16 11:50:00,16.23,16.25,16.21,16.24,66800.0,10.5125,10.5254,10.4995,10.5189,66800.0
2005-05-16 12:00:00,16.24,16.25,16.23,16.24,45200.0,10.5189,10.5254,10.5125,10.5189,45200.0
2005-05-16 12:10:00,16.24,16.25,16.22,16.25,49200.0,10.5189,10.5254,10.506,10.5254,49200.0
2005-05-16 12:20:00,16.25,16.25,16.24,16.25,21200.0,10.5254,10.5254,10.5189,10.5254,21200.0
2005-05-16 12:30:00,16.25,16.25,16.2,16.2,58800.0,10.5254,10.5254,10.493,10.493,58800.0
2005-05-16 12:40:00,16.2,16.26,16.2,16.26,18000.0,10.493,10.5319,10.493,10.5319,18000.0
2005-05-16 12:50:00,16.27,16.28,16.25,16.28,32400.0,10.5384,10.5448,10.5254,10.5448,32400.0
2005-05-16 13:00:00,16.28,16.28,16.25,16.25,33200.0,10.5448,10.5448,10.5254,10.5254,33200.0
2005-05-16 13:10:00,16.25,16.25,16.25,16.25,28800.0,10.5254,10.5254,10.5254,10.5254,28800.0
2005-05-16 13:20:00,16.26,16.32,16.26,16.31,50000.0,10.5319,10.5707,10.5319,10.5643,50000.0
2005-05-16 13:30:00,16.31,16.31,16.28,16.29,47200.0,10.5643,10.5643,10.5448,10.5513,47200.0
2005-05-16 13:40:00,16.29,16.36,16.29,16.36,45600.0,10.5513,10.5967,10.5513,10.5967,45600.0
2005-05-16 13:50:00,16.36,16.36,16.32,16.34,42000.0,10.5967,10.5967,10.5707,10.5837,42000.0
2005-05-16 14:00:00,16.35,16.35,16.32,16.32,59600.0,10.5902,10.5902,10.5707,10.5707,59600.0
2005-05-16 14:10:00,16.32,16.32,16.3,16.32,49600.0,10.5707,10.5707,10.5578,10.5707,49600.0
2005-05-16 14:20:00,16.31,16.31,16.28,16.29,46000.0,10.5643,10.5643,10.5448,10.5513,46000.0
2005-05-16 14:30:00,16.31,16.31,16.29,16.3,62000.0,10.5643,10.5643,10.5513,10.5578,62000.0
2005-05-16 14:40:00,16.3,16.3,16.28,16.29,61200.0,10.5578,10.5578,10.5448,10.5513,61200.0
2005-05-16 14:50:00,16.29,16.32,16.28,16.32,91600.0,10.5513,10.5707,10.5448,10.5707,91600.0
2005-05-16 15:00:00,16.32,16.36,16.31,16.36,131600.0,10.5707,10.5967,10.5643,10.5967,131600.0
2005-05-16 15:10:00,16.36,16.41,16.36,16.4,156400.0,10.5967,10.629,10.5967,10.6226,156400.0
2005-05-16 15:20:00,16.4,16.43,16.4,16.41,85200.0,10.6226,10.642,10.6226,10.629,85200.0
2005-05-16 15:30:00,16.41,16.41,16.36,16.37,95200.0,10.629,10.629,10.5967,10.6031,95200.0
2005-05-16 15:40:00,16.37,16.39,16.35,16.38,102000.0,10.6031,10.6161,10.5902,10.6096,102000.0
2005-05-16 15:50:00,16.38,16.42,16.37,16.4,141600.0,10.6096,10.6355,10.6031,10.6226,141600.0
2005-05-17 09:30:00,16.38,16.45,16.38,16.39,122800.0,10.6096,10.655,10.6096,10.6161,122800.0
2005-05-17 09:40:00,16.39,16.46,16.39,16.45,191200.0,10.6161,10.6614,10.6161,10.655,191200.0
2005-05-17 09:50:00,16.45,16.5,16.45,16.5,73200.0,10.655,10.6873,10.655,10.6873,73200.0
2005-05-17 10:00:00,16.5,16.58,16.47,16.49,106400.0,10.6873,10.7392,10.6679,10.6809,106400.0
2005-05-17 10:10:00,16.49,16.54,16.49,16.53,128000.0,10.6809,10.7132,10.6809,10.7068,128000.0
2005-05-17 10:20:00,16.53,16.59,16.51,16.52,144000.0,10.7068,10.7456,10.6938,10.7003,144000.0
2005-05-17 10:30:00,16.52,16.54,16.5,16.52,135600.0,10.7003,10.7132,10.6873,10.7003,135600.0
2005-05-17 10:40:00,16.52,16.57,16.52,16.54,90800.0,10.7003,10.7327,10.7003,10.7132,90800.0
2005-05-17 10:50:00,16.54,16.55,16.5,16.51,162800.0,10.7132,10.7197,10.6873,10.6938,162800.0
2005-05-17 11:00:00,16.53,16.56,16.53,16.53,133600.0,10.7068,10.7262,10.7068,10.7068,133600.0
2005-05-17 11:10:00,16.53,16.53,16.51,16.51,66000.0,10.7068,10.7068,10.6938,10.6938,66000.0
2005-05-17 11:20:00,16.51,16.55,16.5,16.55,67200.0,10.6938,10.7197,10.6873,10.7197,67200.0
2005-05-17 11:30:00,16.55,16.55,16.52,16.53,114800.0,10.7197,10.7197,10.7003,10.7068,114800.0
2005-05-17 11:40:00,16.53,16.53,16.5,16.5,115200.0,10.7068,10.7068,10.6873,10.6873,115200.0
2005-05-17 11:50:00,16.5,16.51,16.5,16.5,38400.0,10.6873,10.6938,10.6873,10.6873,38400.0
2005-05-17 12:00:00,16.5,16.53,16.49,16.5,60400.0,10.6873,10.7068,10.6809,10.6873,60400.0
2005-05-17 12:10:00,16.51,16.52,16.5,16.51,42800.0,10.6938,10.7003,10.6873,10.6938,42800.0
2005-05-17 12:20:00,16.51,16.51,16.48,16.48,37200.0,10.6938,10.6938,10.6744,10.6744,37200.0
2005-05-17 12:30:00,16.49,16.5,16.46,16.47,50800.0,10.6809,10.6873,10.6614,10.6679,50800.0
2005-05-17 12:40:00,16.47,16.47,16.43,16.47,41600.0,10.6679,10.6679,10.642,10.6679,41600.0
2005-05-17 12:50:00,16.48,16.48,16.44,16.44,55200.0,10.6744,10.6744,10.6485,10.6485,55200.0
2005-05-17 13:00:00,16.43,16.46,16.41,16.45,63600.0,10.642,10.6614,10.629,10.655,63600.0
2005-05-17 13:10:00,16.45,16.47,16.44,16.47,29200.0,10.655,10.6679,10.6485,10.6679,29200.0
2005-05-17 13:20:00,16.47,16.51,16.46,16.46,35600.0,10.6679,10.6938,10.6614,10.6614,35600.0
2005-05-17 13:30:00,16.46,16.49,16.46,16.48,27600.0,10.6614,10.6809,10.6614,10.6744,27600.0
2005-05-17 13:40:00,16.48,16.51,16.47,16.5,14000.0,10.6744,10.6938,10.6679,10.6873,14000.0
2005-05-17 13:50:00,16.5,16.5,16.47,16.49,6000.0,10.6873,10.6873,10.6679,10.6809,6000.0
2005-05-17 14:00:00,16.49,16.49,16.44,16.46,27600.0,10.6809,10.6809,10.6485,10.6614,27600.0
2005-05-17 14:10:00,16.46,16.54,16.45,16.54,37200.0,10.6614,10.7132,10.655,10.7132,37200.0
2005-05-17 14:20:00,16.53,16.53,16.47,16.47,20000.0,10.7068,10.7068,10.6679,10.6679,20000.0
2005-05-17 14:30:00,16.48,16.57,16.48,16.57,123600.0,10.6744,10.7327,10.6744,10.7327,123600.0
2005-05-17 14:40:00,16.58,16.59,16.54,16.54,98800.0,10.7392,10.7456,10.7132,10.7132,98800.0
2005-05-17 14:50:00,16.54,16.55,16.52,16.53,139600.0,10.7132,10.7197,10.7003,10.7068,139600.0
2005-05-17 15:00:00,16.53,16.54,16.48,16.48,78400.0,10.7068,10.7132,10.6744,10.6744,78400.0
2005-05-17 15:10:00,16.49,16.54,16.45,16.53,54800.0,10.6809,10.7132,10.655,10.7068,54800.0
2005-05-17 15:20:00,16.53,16.54,16.5,16.54,42800.0,10.7068,10.7132,10.6873,10.7132,42800.0
2005-05-17 15:30:00,16.54,16.58,16.54,16.57,117200.0,10.7132,10.7392,10.7132,10.7327,117200.0
2005-05-17 15:40:00,16.56,16.58,16.56,16.58,66400.0,10.7262,10.7392,10.7262,10.7392,66400.0
2005-05-17 15:50:00,16.58,16.59,16.56,16.59,118800.0,10.7392,10.7456,10.7262,10.7456,118800.0
2005-05-18 09:30:00,16.63,16.78,16.62,16.78,121600.0,10.7715,10.8687,10.7651,10.8687,121600.0
2005-05-18 09:40:00,16.77,16.85,16.76,16.82,248400.0,10.8622,10.914,10.8557,10.8946,248400.0
2005-05-18 09:50:00,16.82,16.85,16.8,16.82,92800.0,10.8946,10.914,10.8817,10.8946,92800.0
2005-05-18 10:00:00,16.8,16.84,16.79,16.84,72800.0,10.8817,10.9076,10.8752,10.9076,72800.0
2005-05-18 10:10:00,16.84,16.86,16.84,16.86,83200.0,10.9076,10.9205,10.9076,10.9205,83200.0
2005-05-18 10:20:00,16.86,16.88,16.85,16.85,55600.0,10.9205,10.9335,10.914,10.914,55600.0
2005-05-18 10:30:00,16.87,16.92,16.87,16.9,51600.0,10.927,10.9594,10.927,10.9464,51600.0
2005-05-18 10:40:00,16.89,16.92,16.88,16.9,32400.0,10.9399,10.9594,10.9335,10.9464,32400.0
2005-05-18 10:50:00,16.89,16.94,16.87,16.93,61200.0,10.9399,10.9723,10.927,10.9659,61200.0
2005-05-18 11:00:00,16.94,16.96,16.92,16.95,65600.0,10.9723,10.9853,10.9594,10.9788,65600.0
2005-05-18 11:10:00,16.96,16.98,16.94,16.98,29200.0,10.9853,10.9982,10.9723,10.9982,29200.0
2005-05-18 11:20:00,16.98,17.0,16.96,16.97,50800.0,10.9982,11.0112,10.9853,10.9918,50800.0
2005-05-18 11:30:00,16.98,16.98,16.95,16.96,36800.0,10.9982,10.9982,10.9788,10.9853,36800.0
2005-05-18 11:40:00,16.96,16.98,16.95,16.96,36000.0,10.9853,10.9982,10.9788,10.9853,36000.0
2005-05-18 11:50:00,16.96,17.01,16.96,17.0,35200.0,10.9853,11.0177,10.9853,11.0112,35200.0
2005-05-18 12:00:00,17.0,17.05,16.99,17.04,40800.0,11.0112,11.0436,11.0047,11.0371,40800.0
2005-05-18 12:10:00,17.05,17.2,17.04,17.15,135600.0,11.0436,11.1407,11.0371,11.1084,135600.0
2005-05-18 12:20:00,17.14,17.17,17.12,17.12,66800.0,11.1019,11.1213,11.0889,11.0889,66800.0
2005-05-18 12:30:00,17.11,17.13,17.1,17.11,93600.0,11.0824,11.0954,11.076,11.0824,93600.0
2005-05-18 12:40:00,17.12,17.13,17.05,17.05,132800.0,11.0889,11.0954,11.0436,11.0436,132800.0
2005-05-18 12:50:00,17.05,17.1,17.05,17.09,46000.0,11.0436,11.076,11.0436,11.0695,46000.0
2005-05-18 13:00:00,17.08,17.11,17.08,17.1,59200.0,11.063,11.0824,11.063,11.076,59200.0
2005-05-18 13:10:00,17.09,17.09,17.05,17.07,31200.0,11.0695,11.0695,11.0436,11.0565,31200.0
2005-05-18 13:20:00,17.06,17.08,17.06,17.08,20400.0,11.0501,11.063,11.0501,11.063,20400.0
2005-05-18 13:30:00,17.08,17.14,17.08,17.14,27200.0,11.063,11.1019,11.063,11.1019,27200.0
2005-05-18 13:40:00,17.14,17.14,17.04,17.05,32400.0,11.1019,11.1019,11.0371,11.0436,32400.0
2005-05-18 13:50:00,17.05,17.06,17.02,17.04,21600.0,11.0436,11.0501,11.0241,11.0371,21600.0
2005-05-18 14:00:00,17.04,17.07,17.03,17.05,34000.0,11.0371,11.0565,11.0306,11.0436,34000.0
2005-05-18 14:10:00,17.05,17.09,17.04,17.09,43600.0,11.0436,11.0695,11.0371,11.0695,43600.0
2005-05-18 14:20:00,17.08,17.09,17.05,17.05,38000.0,11.063,11.0695,11.0436,11.0436,38000.0
2005-05-18 14:30:00,17.06,17.07,17.04,17.07,40800.0,11.0501,11.0565,11.0371,11.0565,40800.0
2005-05-18 14:40:00,17.06,17.09,17.06,17.06,33200.0,11.0501,11.0695,11.0501,11.0501,33200.0
2005-05-18 14:50:00,17.05,17.07,17.04,17.04,98000.0,11.0436,11.0565,11.0371,11.0371,98000.0
2005-05-18 15:00:00,17.04,17.04,16.99,16.99,105600.0,11.0371,11.0371,11.0047,11.0047,105600.0
2005-05-18 15:10:00,17.0,17.05,16.99,17.01,105600.0,11.0112,11.0436,11.0047,11.0177,105600.0
2005-05-18 15:20:00,17.02,17.05,17.0,17.02,126400.0,11.0241,11.0436,11.0112,11.0241,126400.0
2005-05-18 15:30:00,17.01,17.03,16.99,17.01,99200.0,11.0177,11.0306,11.0047,11.0177,99200.0
2005-05-18 15:40:00,17.01,17.03,16.97,16.97,93600.0,11.0177,11.0306,10.9918,10.9918,93600.0
2005-05-18 15:50:00,16.97,16.98,16.95,16.96,197600.0,10.9918,10.9982,10.9788,10.9853,197600.0
2005-05-19 09:30:00,17.01,17.01,16.91,17.0,43600.0,11.0177,11.0177,10.9529,11.0112,43600.0
2005-05-19 09:40:00,17.0,17.1,16.98,17.04,90400.0,11.0112,11.076,10.9982,11.0371,90400.0
2005-05-19 09:50:00,17.05,17.16,17.04,17.14,98400.0,11.0436,11.1148,11.0371,11.1019,98400.0
2005-05-19 10:00:00,17.16,17.18,17.1,17.17,91600.0,11.1148,11.1278,11.076,11.1213,91600.0
2005-05-19 10:10:00,17.18,17.23,17.09,17.1,79600.0,11.1278,11.1602,11.0695,11.076,79600.0
2005-05-19 10:20:00,17.11,17.12,17.09,17.1,38800.0,11.0824,11.0889,11.0695,11.076,38800.0
2005-05-19 10:30:00,17.1,17.11,17.06,17.06,70800.0,11.076,11.0824,11.0501,11.0501,70800.0
2005-05-19 10:40:00,17.05,17.11,17.05,17.09,85600.0,11.0436,11.0824,11.0436,11.0695,85600.0
2005-05-19 10:50:00,17.09,17.14,17.09,17.14,41600.0,11.0695,11.1019,11.0695,11.1019,41600.0
2005-05-19 11:00:00,17.14,17.16,17.13,17.15,94800.0,11.1019,11.1148,11.0954,11.1084,94800.0
2005-05-19 11:10:00,17.15,17.19,17.15,17.18,45600.0,11.1084,11.1343,11.1084,11.1278,45600.0
2005-05-19 11:20:00,17.17,17.2,17.17,17.17,108000.0,11.1213,11.1407,11.1213,11.1213,108000.0
2005-05-19 11:30:00,17.17,17.23,17.16,17.23,92000.0,11.1213,11.1602,11.1148,11.1602,92000.0
2005-05-19 11:40:00,17.23,17.23,17.2,17.21,101200.0,11.1602,11.1602,11.1407,11.1472,101200.0
2005-05-19 11:50:00,17.21,17.25,17.21,17.24,195600.0,11.1472,11.1731,11.1472,11.1666,195600.0
2005-05-19 12:00:00,17.24,17.25,17.23,17.24,121600.0,11.1666,11.1731,11.1602,11.1666,121600.0
2005-05-19 12:10:00,17.24,17.24,17.23,17.24,43600.0,11.1666,11.1666,11.1602,11.1666,43600.0
2005-05-19 12:20:00,17.25,17.3,17.24,17.29,156000.0,11.1731,11.2055,11.1666,11.199,156000.0
2005-05-19 12:30:00,17.29,17.29,17.26,17.26,49600.0,11.199,11.199,11.1796,11.1796,49600.0
2005-05-19 12:40:00,17.26,17.27,17.24,17.24,65600.0,11.1796,11.1861,11.1666,11.1666,65600.0
2005-05-19 12:50:00,17.24,17.25,17.22,17.25,62400.0,11.1666,11.1731,11.1537,11.1731,62400.0
2005-05-19 13:00:00,17.25,17.27,17.25,17.27,45600.0,11.1731,11.1861,11.1731,11.1861,45600.0
2005-05-19 13:10:00,17.27,17.28,17.26,17.26,603600.0,11.1861,11.1926,11.1796,11.1796,603600.0
2005-05-19 13:20:00,17.26,17.28,17.26,17.27,49200.0,11.1796,11.1926,11.1796,11.1861,49200.0
2005-05-19 13:30:00,17.27,17.27,17.25,17.25,59200.0,11.1861,11.1861,11.1731,11.1731,59200.0
2005-05-19 13:40:00,17.25,17.25,17.22,17.23,58400.0,11.1731,11.1731,11.1537,11.1602,58400.0
2005-05-19 13:50:00,17.23,17.24,17.22,17.23,38000.0,11.1602,11.1666,11.1537,11.1602,38000.0
2005-05-19 14:00:00,17.23,17.49,17.22,17.22,91600.0,11.1602,11.3286,11.1537,11.1537,91600.0
2005-05-19 14:10:00,17.22,17.23,17.19,17.21,82000.0,11.1537,11.1602,11.1343,11.1472,82000.0
2005-05-19 14:20:00,17.21,17.21,17.18,17.2,154000.0,11.1472,11.1472,11.1278,11.1407,154000.0
2005-05-19 14:30:00,17.2,17.2,17.16,17.18,204800.0,11.1407,11.1407,11.1148,11.1278,204800.0
2005-05-19 14:40:00,17.18,17.2,17.16,17.2,146400.0,11.1278,11.1407,11.1148,11.1407,146400.0
2005-05-19 14:50:00,17.2,17.24,17.17,17.19,140000.0,11.1407,11.1666,11.1213,11.1343,140000.0
2005-05-19 15:00:00,17.19,17.21,17.16,17.2,342800.0,11.1343,11.1472,11.1148,11.1407,342800.0
2005-05-19 15:10:00,17.2,17.23,17.19,17.22,547600.0,11.1407,11.1602,11.1343,11.1537,547600.0
2005-05-19 15:20:00,17.22,17.23,17.18,17.18,349200.0,11.1537,11.1602,11.1278,11.1278,349200.0
2005-05-19 15:30:00,17.18,17.24,17.18,17.21,129600.0,11.1278,11.1666,11.1278,11.1472,129600.0
2005-05-19 15:40:00,17.2,17.24,17.2,17.22,82400.0,11.1407,11.1666,11.1407,11.1537,82400.0
2005-05-19 15:50:00,17.22,17.24,17.19,17.19,105200.0,11.1537,11.1666,11.1343,11.1343,105200.0
2005-05-20 09:30:00,17.23,17.23,17.17,17.2,103200.0,11.1602,11.1602,11.1213,11.1407,103200.0
2005-05-20 09:40:00,17.2,17.21,17.11,17.11,105600.0,11.1407,11.1472,11.0824,11.0824,105600.0
2005-05-20 09:50:00,17.1,17.13,17.07,17.13,132000.0,11.076,11.0954,11.0565,11.0954,132000.0
2005-05-20 10:00:00,17.14,17.15,17.12,17.13,65200.0,11.1019,11.1084,11.0889,11.0954,65200.0
2005-05-20 10:10:00,17.14,17.15,17.13,17.13,86800.0,11.1019,11.1084,11.0954,11.0954,86800.0
2005-05-20 10:20:00,17.13,17.15,17.12,17.15,61200.0,11.0954,11.1084,11.0889,11.1084,61200.0
2005-05-20 10:30:00,17.15,17.17,17.1,17.1,76400.0,11.1084,11.1213,11.076,11.076,76400.0
2005-05-20 10:40:00,17.1,17.17,17.1,17.17,477200.0,11.076,11.1213,11.076,11.1213,477200.0
2005-05-20 10:50:00,17.17,17.17,17.14,17.14,24400.0,11.1213,11.1213,11.1019,11.1019,24400.0
2005-05-20 11:00:00,17.13,17.13,17.1,17.11,30800.0,11.0954,11.0954,11.076,11.0824,30800.0
2005-05-20 11:10:00,17.11,17.15,17.1,17.15,40800.0,11.0824,11.1084,11.076,11.1084,40800.0
2005-05-20 11:20:00,17.14,17.14,17.09,17.09,405200.0,11.1019,11.1019,11.0695,11.0695,405200.0
2005-05-20 11:30:00,17.08,17.08,17.03,17.04,34800.0,11.063,11.063,11.0306,11.0371,34800.0
2005-05-20 11:40:00,17.04,17.04,17.03,17.03,15600.0,11.0371,11.0371,11.0306,11.0306,15600.0
2005-05-20 11:50:00,17.03,17.03,17.01,17.02,18800.0,11.0306,11.0306,11.0177,11.0241,18800.0
2005-05-20 12:00:00,17.02,17.06,17.0,17.05,28400.0,11.0241,11.0501,11.0112,11.0436,28400.0
2005-05-20 12:10:00,17.05,17.05,17.01,17.01,102800.0,11.0436,11.0436,11.0177,11.0177,102800.0
2005-05-20 12:20:00,17.01,17.06,17.01,17.06,21600.0,11.0177,11.0501,11.0177,11.0501,21600.0
2005-05-20 12:30:00,17.05,17.05,17.04,17.04,15200.0,11.0436,11.0436,11.0371,11.0371,15200.0
2005-05-20 12:40:00,17.04,17.06,17.04,17.06,18800.0,11.0371,11.0501,11.0371,11.0501,18800.0
2005-05-20 12:50:00,17.06,17.07,17.06,17.07,10800.0,11.0501,11.0565,11.0501,11.0565,10800.0
2005-05-20 13:00:00,17.06,17.08,17.06,17.06,25200.0,11.0501,11.063,11.0501,11.0501,25200.0
2005-05-20 13:10:00,17.05,17.07,17.05,17.07,15200.0,11.0436,11.0565,11.0436,11.0565,15200.0
2005-05-20 13:20:00,17.07,17.07,17.03,17.07,19600.0,11.0565,11.0565,11.0306,11.0565,19600.0
2005-05-20 13:30:00,17.07,17.07,17.06,17.07,8800.0,11.0565,11.0565,11.0501,11.0565,8800.0
2005-05-20 13:40:00,17.06,17.1,17.06,17.1,32000.0,11.0501,11.076,11.0501,11.076,32000.0
2005-05-20 13:50:00,17.1,17.12,17.08,17.08,16800.0,11.076,11.0889,11.063,11.063,16800.0
2005-05-20 14:00:00,17.08,17.11,17.08,17.11,22000.0,11.063,11.0824,11.063,11.0824,22000.0
2005-05-20 14:10:00,17.11,17.13,17.08,17.08,24400.0,11.0824,11.0954,11.063,11.063,24400.0
2005-05-20 14:20:00,17.09,17.13,17.08,17.13,44800.0,11.0695,11.0954,11.063,11.0954,44800.0
2005-05-20 14:30:00,17.13,17.15,17.11,17.14,26400.0,11.0954,11.1084,11.0824,11.1019,26400.0
2005-05-20 14:40:00,17.14,17.15,17.13,17.13,39600.0,11.1019,11.1084,11.0954,11.0954,39600.0
2005-05-20 14:50:00,17.13,17.14,17.1,17.1,54000.0,11.0954,11.1019,11.076,11.076,54000.0
2005-05-20 15:00:00,17.1,17.13,17.08,17.13,45200.0,11.076,11.0954,11.063,11.0954,45200.0
2005-05-20 15:10:00,17.13,17.13,17.11,17.13,36800.0,11.0954,11.0954,11.0824,11.0954,36800.0
2005-05-20 15:20:00,17.13,17.15,17.11,17.14,31200.0,11.0954,11.1084,11.0824,11.1019,31200.0
2005-05-20 15:30:00,17.14,17.14,17.11,17.11,30400.0,11.1019,11.1019,11.0824,11.0824,30400.0
2005-05-20 15:40:00,17.11,17.11,17.1,17.1,22000.0,11.0824,11.0824,11.076,11.076,22000.0
2005-05-20 15:50:00,17.1,17.11,17.09,17.09,45200.0,11.076,11.0824,11.0695,11.0695,45200.0
2005-05-23 09:30:00,17.16,17.21,17.14,17.19,88800.0,11.1148,11.1472,11.1019,11.1343,88800.0
2005-05-23 09:40:00,17.19,17.28,17.17,17.27,146400.0,11.1343,11.1926,11.1213,11.1861,146400.0
2005-05-23 09:50:00,17.26,17.39,17.25,17.36,103200.0,11.1796,11.2638,11.1731,11.2444,103200.0
2005-05-23 10:00:00,17.36,17.42,17.34,17.34,61600.0,11.2444,11.2832,11.2314,11.2314,61600.0
2005-05-23 10:10:00,17.33,17.38,17.31,17.38,118800.0,11.2249,11.2573,11.212,11.2573,118800.0
2005-05-23 10:20:00,17.36,17.36,17.33,17.33,32400.0,11.2444,11.2444,11.2249,11.2249,32400.0
2005-05-23 10:30:00,17.34,17.39,17.28,17.28,53200.0,11.2314,11.2638,11.1926,11.1926,53200.0
2005-05-23 10:40:00,17.28,17.31,17.25,17.25,42000.0,11.1926,11.212,11.1731,11.1731,42000.0
2005-05-23 10:50:00,17.24,17.24,17.18,17.19,42400.0,11.1666,11.1666,11.1278,11.1343,42400.0
2005-05-23 11:00:00,17.19,17.19,17.16,17.17,44800.0,11.1343,11.1343,11.1148,11.1213,44800.0
2005-05-23 11:10:00,17.18,17.23,17.18,17.23,68400.0,11.1278,11.1602,11.1278,11.1602,68400.0
2005-05-23 11:20:00,17.23,17.26,17.23,17.24,43600.0,11.1602,11.1796,11.1602,11.1666,43600.0
2005-05-23 11:30:00,17.25,17.25,17.2,17.21,35600.0,11.1731,11.1731,11.1407,11.1472,35600.0
2005-05-23 11:40:00,17.21,17.21,17.19,17.2,24800.0,11.1472,11.1472,11.1343,11.1407,24800.0
2005-05-23 11:50:00,17.19,17.2,17.19,17.2,26400.0,11.1343,11.1407,11.1343,11.1407,26400.0
2005-05-23 12:00:00,17.2,17.2,17.18,17.18,36000.0,11.1407,11.1407,11.1278,11.1278,36000.0
2005-05-23 12:10:00,17.18,17.18,17.16,17.18,25600.0,11.1278,11.1278,11.1148,11.1278,25600.0
2005-05-23 12:20:00,17.18,17.18,17.14,17.16,42400.0,11.1278,11.1278,11.1019,11.1148,42400.0
2005-05-23 12:30:00,17.17,17.18,17.16,17.17,58800.0,11.1213,11.1278,11.1148,11.1213,58800.0
2005-05-23 12:40:00,17.17,17.17,17.15,17.16,37600.0,11.1213,11.1213,11.1084,11.1148,37600.0
2005-05-23 12:50:00,17.16,17.17,17.15,17.17,42400.0,11.1148,11.1213,11.1084,11.1213,42400.0
2005-05-23 13:00:00,17.17,17.2,17.13,17.13,38800.0,11.1213,11.1407,11.0954,11.0954,38800.0
2005-05-23 13:10:00,17.13,17.16,17.13,17.16,67600.0,11.0954,11.1148,11.0954,11.1148,67600.0
2005-05-23 13:20:00,17.16,17.19,17.16,17.18,44400.0,11.1148,11.1343,11.1148,11.1278,44400.0
2005-05-23 13:30:00,17.18,17.23,17.18,17.22,33200.0,11.1278,11.1602,11.1278,11.1537,33200.0
2005-05-23 13:40:00,17.21,17.21,17.19,17.19,27200.0,11.1472,11.1472,11.1343,11.1343,27200.0
2005-05-23 13:50:00,17.19,17.23,17.18,17.23,28000.0,11.1343,11.1602,11.1278,11.1602,28000.0
2005-05-23 14:00:00,17.23,17.31,17.22,17.31,28000.0,11.1602,11.212,11.1537,11.212,28000.0
2005-05-23 14:10:00,17.3,17.33,17.3,17.33,50000.0,11.2055,11.2249,11.2055,11.2249,50000.0
2005-05-23 14:20:00,17.34,17.36,17.33,17.35,43600.0,11.2314,11.2444,11.2249,11.2379,43600.0
2005-05-23 14:30:00,17.35,17.36,17.31,17.36,58400.0,11.2379,11.2444,11.212,11.2444,58400.0
2005-05-23 14:40:00,17.36,17.36,17.32,17.34,48000.0,11.2444,11.2444,11.2185,11.2314,48000.0
2005-05-23 14:50:00,17.34,17.36,17.32,17.36,51200.0,11.2314,11.2444,11.2185,11.2444,51200.0
2005-05-23 15:00:00,17.34,17.36,17.33,17.35,50800.0,11.2314,11.2444,11.2249,11.2379,50800.0
2005-05-23 15:10:00,17.35,17.36,17.35,17.35,63600.0,11.2379,11.2444,11.2379,11.2379,63600.0
2005-05-23 15:20:00,17.35,17.36,17.29,17.31,72400.0,11.2379,11.2444,11.199,11.212,72400.0
2005-05-23 15:30:00,17.31,17.35,17.31,17.34,54800.0,11.212,11.2379,11.212,11.2314,54800.0
2005-05-23 15:40:00,17.34,17.34,17.29,17.29,60400.0,11.2314,11.2314,11.199,11.199,60400.0
2005-05-23 15:50:00,17.29,17.3,17.29,17.3,127600.0,11.199,11.2055,11.199,11.2055,127600.0
2005-05-24 09:30:00,17.25,17.29,17.1,17.15,60400.0,11.1731,11.199,11.076,11.1084,60400.0
2005-05-24 09:40:00,17.15,17.2,17.14,17.19,68000.0,11.1084,11.1407,11.1019,11.1343,68000.0
2005-05-24 09:50:00,17.18,17.19,17.13,17.18,59600.0,11.1278,11.1343,11.0954,11.1278,59600.0
2005-05-24 10:00:00,17.18,17.18,17.08,17.08,69200.0,11.1278,11.1278,11.063,11.063,69200.0
2005-05-24 10:10:00,17.08,17.09,17.06,17.08,70000.0,11.063,11.0695,11.0501,11.063,70000.0
2005-05-24 10:20:00,17.07,17.08,17.04,17.06,66400.0,11.0565,11.063,11.0371,11.0501,66400.0
2005-05-24 10:30:00,17.06,17.11,17.06,17.1,64000.0,11.0501,11.0824,11.0501,11.076,64000.0
2005-05-24 10:40:00,17.1,17.11,17.1,17.11,49200.0,11.076,11.0824,11.076,11.0824,49200.0
2005-05-24 10:50:00,17.11,17.17,17.11,17.15,46400.0,11.0824,11.1213,11.0824,11.1084,46400.0
2005-05-24 11:00:00,17.17,17.17,17.13,17.16,56800.0,11.1213,11.1213,11.0954,11.1148,56800.0
2005-05-24 11:10:00,17.17,17.19,17.13,17.17,34000.0,11.1213,11.1343,11.0954,11.1213,34000.0
2005-05-24 11:20:00,17.15,17.15,17.13,17.14,20000.0,11.1084,11.1084,11.0954,11.1019,20000.0
2005-05-24 11:30:00,17.13,17.15,17.13,17.15,46400.0,11.0954,11.1084,11.0954,11.1084,46400.0
2005-05-24 11:40:00,17.15,17.17,17.14,17.17,24400.0,11.1084,11.1213,11.1019,11.1213,24400.0
2005-05-24 11:50:00,17.16,17.16,17.1,17.1,56400.0,11.1148,11.1148,11.076,11.076,56400.0
2005-05-24 12:00:00,17.1,17.13,17.1,17.11,39200.0,11.076,11.0954,11.076,11.0824,39200.0
2005-05-24 12:10:00,17.11,17.11,17.09,17.09,17600.0,11.0824,11.0824,11.0695,11.0695,17600.0
2005-05-24 12:20:00,17.09,17.09,17.07,17.07,46000.0,11.0695,11.0695,11.0565,11.0565,46000.0
2005-05-24 12:30:00,17.06,17.08,17.06,17.06,67200.0,11.0501,11.063,11.0501,11.0501,67200.0
2005-05-24 12:40:00,17.07,17.1,17.07,17.1,15200.0,11.0565,11.076,11.0565,11.076,15200.0
2005-05-24 12:50:00,17.1,17.11,17.1,17.1,8000.0,11.076,11.0824,11.076,11.076,8000.0
2005-05-24 13:00:00,17.09,17.13,17.09,17.1,21600.0,11.0695,11.0954,11.0695,11.076,21600.0
2005-05-24 13:10:00,17.11,17.11,17.08,17.11,33600.0,11.0824,11.0824,11.063,11.0824,33600.0
2005-05-24 13:20:00,17.12,17.12,17.1,17.11,14400.0,11.0889,11.0889,11.076,11.0824,14400.0
2005-05-24 13:30:00,17.12,17.13,17.1,17.13,20800.0,11.0889,11.0954,11.076,11.0954,20800.0
2005-05-24 13:40:00,17.13,17.13,17.11,17.11,13200.0,11.0954,11.0954,11.0824,11.0824,13200.0
2005-05-24 13:50:00,17.11,17.14,17.1,17.14,28800.0,11.0824,11.1019,11.076,11.1019,28800.0
2005-05-24 14:00:00,17.13,17.16,17.09,17.12,36800.0,11.0954,11.1148,11.0695,11.0889,36800.0
2005-05-24 14:10:00,17.11,17.11,17.09,17.09,18800.0,11.0824,11.0824,11.0695,11.0695,18800.0
2005-05-24 14:20:00,17.09,17.13,17.09,17.1,41200.0,11.0695,11.0954,11.0695,11.076,41200.0
2005-05-24 14:30:00,17.09,17.09,17.06,17.07,28400.0,11.0695,11.0695,11.0501,11.0565,28400.0
2005-05-24 14:40:00,17.07,17.1,17.06,17.08,26800.0,11.0565,11.076,11.0501,11.063,26800.0
2005-05-24 14:50:00,17.08,17.1,17.08,17.1,39200.0,11.063,11.076,11.063,11.076,39200.0
2005-05-24 15:00:00,17.11,17.11,17.09,17.09,59600.0,11.0824,11.0824,11.0695,11.0695,59600.0
2005-05-24 15:10:00,17.09,17.11,17.09,17.1,58400.0,11.0695,11.0824,11.0695,11.076,58400.0
2005-05-24 15:20:00,17.1,17.15,17.08,17.15,55200.0,11.076,11.1084,11.063,11.1084,55200.0
2005-05-24 15:30:00,17.15,17.16,17.14,17.16,54000.0,11.1084,11.1148,11.1019,11.1148,54000.0
2005-05-24 15:40:00,17.16,17.16,17.14,17.14,65200.0,11.1148,11.1148,11.1019,11.1019,65200.0
2005-05-24 15:50:00,17.14,17.17,17.14,17.16,166800.0,11.1019,11.1213,11.1019,11.1148,166800.0
2005-05-25 09:30:00,17.16,17.19,17.13,17.14,90400.0,11.1148,11.1343,11.0954,11.1019,90400.0
2005-05-25 09:40:00,17.14,17.16,17.09,17.1,78400.0,11.1019,11.1148,11.0695,11.076,78400.0
2005-05-25 09:50:00,17.1,17.14,17.1,17.13,118000.0,11.076,11.1019,11.076,11.0954,118000.0
2005-05-25 10:00:00,17.11,17.15,17.09,17.09,138800.0,11.0824,11.1084,11.0695,11.0695,138800.0
2005-05-25 10:10:00,17.05,17.05,17.03,17.04,43200.0,11.0436,11.0436,11.0306,11.0371,43200.0
2005-05-25 10:20:00,17.02,17.03,17.0,17.02,30400.0,11.0241,11.0306,11.0112,11.0241,30400.0
2005-05-25 10:30:00,17.03,17.03,16.98,17.0,57600.0,11.0306,11.0306,10.9982,11.0112,57600.0
2005-05-25 10:40:00,17.01,17.02,16.98,17.0,18800.0,11.0177,11.0241,10.9982,11.0112,18800.0
2005-05-25 10:50:00,17.01,17.01,16.96,16.97,24000.0,11.0177,11.0177,10.9853,10.9918,24000.0
2005-05-25 11:00:00,16.94,16.99,16.94,16.99,24800.0,10.9723,11.0047,10.9723,11.0047,24800.0
2005-05-25 11:10:00,16.98,16.98,16.94,16.97,17200.0,10.9982,10.9982,10.9723,10.9918,17200.0
2005-05-25 11:20:00,16.97,16.99,16.96,16.98,25200.0,10.9918,11.0047,10.9853,10.9982,25200.0
2005-05-25 11:30:00,16.98,17.02,16.97,17.01,15600.0,10.9982,11.0241,10.9918,11.0177,15600.0
2005-05-25 11:40:00,17.0,17.0,16.95,16.96,26000.0,11.0112,11.0112,10.9788,10.9853,26000.0
2005-05-25 11:50:00,16.96,16.96,16.95,16.96,10800.0,10.9853,10.9853,10.9788,10.9853,10800.0
2005-05-25 12:00:00,16.95,16.98,16.94,16.98,48800.0,10.9788,10.9982,10.9723,10.9982,48800.0
2005-05-25 12:10:00,16.98,16.99,16.95,16.97,20800.0,10.9982,11.0047,10.9788,10.9918,20800.0
2005-05-25 12:20:00,16.98,16.98,16.96,16.96,11200.0,10.9982,10.9982,10.9853,10.9853,11200.0
2005-05-25 12:30:00,16.96,16.98,16.96,16.98,22000.0,10.9853,10.9982,10.9853,10.9982,22000.0
2005-05-25 12:40:00,17.0,17.02,17.0,17.02,9600.0,11.0112,11.0241,11.0112,11.0241,9600.0
2005-05-25 12:50:00,17.02,17.02,17.0,17.01,14400.0,11.0241,11.0241,11.0112,11.0177,14400.0
2005-05-25 13:00:00,17.01,17.01,17.0,17.01,14000.0,11.0177,11.0177,11.0112,11.0177,14000.0
2005-05-25 13:10:00,17.03,17.03,17.0,17.01,18400.0,11.0306,11.0306,11.0112,11.0177,18400.0
2005-05-25 13:20:00,17.0,17.01,16.99,16.99,21600.0,11.0112,11.0177,11.0047,11.0047,21600.0
2005-05-25 13:30:00,16.99,17.0,16.99,16.99,48800.0,11.0047,11.0112,11.0047,11.0047,48800.0
2005-05-25 13:40:00,16.99,17.0,16.99,17.0,6400.0,11.0047,11.0112,11.0047,11.0112,6400.0
2005-05-25 13:50:00,16.99,17.02,16.99,17.01,18400.0,11.0047,11.0241,11.0047,11.0177,18400.0
2005-05-25 14:00:00,17.0,17.02,17.0,17.01,19200.0,11.0112,11.0241,11.0112,11.0177,19200.0
2005-05-25 14:10:00,17.01,17.01,17.0,17.01,3600.0,11.0177,11.0177,11.0112,11.0177,3600.0
2005-05-25 14:20:00,17.0,17.02,17.0,17.02,12800.0,11.0112,11.0241,11.0112,11.0241,12800.0
2005-05-25 14:30:00,17.02,17.06,17.02,17.02,32400.0,11.0241,11.0501,11.0241,11.0241,32400.0
2005-05-25 14:40:00,17.03,17.05,17.02,17.04,6400.0,11.0306,11.0436,11.0241,11.0371,6400.0
2005-05-25 14:50:00,17.04,17.08,17.04,17.07,28400.0,11.0371,11.063,11.0371,11.0565,28400.0
2005-05-25 15:00:00,17.07,17.07,17.02,17.04,37200.0,11.0565,11.0565,11.0241,11.0371,37200.0
2005-05-25 15:10:00,17.04,17.05,17.04,17.04,48000.0,11.0371,11.0436,11.0371,11.0371,48000.0
2005-05-25 15:20:00,17.04,17.04,17.02,17.02,12800.0,11.0371,11.0371,11.0241,11.0241,12800.0
2005-05-25 15:30:00,17.02,17.04,17.01,17.03,75600.0,11.0241,11.0371,11.0177,11.0306,75600.0
2005-05-25 15:40:00,17.03,17.03,16.99,16.99,75600.0,11.0306,11.0306,11.0047,11.0047,75600.0
2005-05-25 15:50:00,16.99,17.02,16.99,17.01,103200.0,11.0047,11.0241,11.0047,11.0177,103200.0
2005-05-26 09:30:00,17.06,17.12,17.06,17.12,30000.0,11.0501,11.0889,11.0501,11.0889,30000.0
2005-05-26 09:40:00,17.12,17.14,17.07,17.07,21200.0,11.0889,11.1019,11.0565,11.0565,21200.0
2005-05-26 09:50:00,17.08,17.08,17.05,17.07,34800.0,11.063,11.063,11.0436,11.0565,34800.0
2005-05-26 10:00:00,17.08,17.09,17.07,17.09,28000.0,11.063,11.0695,11.0565,11.0695,28000.0
2005-05-26 10:10:00,17.09,17.17,17.09,17.13,162400.0,11.0695,11.1213,11.0695,11.0954,162400.0
2005-05-26 10:20:00,17.15,17.15,17.13,17.13,77200.0,11.1084,11.1084,11.0954,11.0954,77200.0
2005-05-26 10:30:00,17.13,17.13,17.11,17.12,40000.0,11.0954,11.0954,11.0824,11.0889,40000.0
2005-05-26 10:40:00,17.12,17.13,17.11,17.11,41200.0,11.0889,11.0954,11.0824,11.0824,41200.0
2005-05-26 10:50:00,17.11,17.17,17.11,17.11,151200.0,11.0824,11.1213,11.0824,11.0824,151200.0
2005-05-26 11:00:00,17.14,17.18,17.14,17.16,88400.0,11.1019,11.1278,11.1019,11.1148,88400.0
2005-05-26 11:10:00,17.16,17.17,17.16,17.17,10800.0,11.1148,11.1213,11.1148,11.1213,10800.0
2005-05-26 11:20:00,17.17,17.17,17.17,17.17,13200.0,11.1213,11.1213,11.1213,11.1213,13200.0
2005-05-26 11:30:00,17.18,17.18,17.16,17.17,75200.0,11.1278,11.1278,11.1148,11.1213,75200.0
2005-05-26 11:40:00,17.17,17.17,17.13,17.13,56800.0,11.1213,11.1213,11.0954,11.0954,56800.0
2005-05-26 11:50:00,17.15,17.18,17.15,17.18,24800.0,11.1084,11.1278,11.1084,11.1278,24800.0
2005-05-26 12:00:00,17.17,17.17,17.16,17.17,20000.0,11.1213,11.1213,11.1148,11.1213,20000.0
2005-05-26 12:10:00,17.17,17.18,17.17,17.18,14000.0,11.1213,11.1278,11.1213,11.1278,14000.0
2005-05-26 12:20:00,17.18,17.18,17.17,17.17,34000.0,11.1278,11.1278,11.1213,11.1213,34000.0
2005-05-26 12:30:00,17.17,17.17,17.17,17.17,13600.0,11.1213,11.1213,11.1213,11.1213,13600.0
2005-05-26 12:40:00,17.17,17.19,17.17,17.18,42800.0,11.1213,11.1343,11.1213,11.1278,42800.0
2005-05-26 12:50:00,17.17,17.19,17.17,17.19,21200.0,11.1213,11.1343,11.1213,11.1343,21200.0
2005-05-26 13:00:00,17.19,17.19,17.18,17.19,41600.0,11.1343,11.1343,11.1278,11.1343,41600.0
2005-05-26 13:10:00,17.19,17.2,17.16,17.16,48000.0,11.1343,11.1407,11.1148,11.1148,48000.0
2005-05-26 13:20:00,17.16,17.17,17.13,17.17,57200.0,11.1148,11.1213,11.0954,11.1213,57200.0
2005-05-26 13:30:00,17.17,17.18,17.16,17.17,28800.0,11.1213,11.1278,11.1148,11.1213,28800.0
2005-05-26 13:40:00,17.18,17.18,17.16,17.16,28400.0,11.1278,11.1278,11.1148,11.1148,28400.0
2005-05-26 13:50:00,17.17,17.17,17.14,17.15,69600.0,11.1213,11.1213,11.1019,11.1084,69600.0
2005-05-26 14:00:00,17.15,17.18,17.15,17.18,94400.0,11.1084,11.1278,11.1084,11.1278,94400.0
2005-05-26 14:10:00,17.19,17.19,17.16,17.18,62400.0,11.1343,11.1343,11.1148,11.1278,62400.0
2005-05-26 14:20:00,17.18,17.21,17.18,17.2,115200.0,11.1278,11.1472,11.1278,11.1407,115200.0
2005-05-26 14:30:00,17.21,17.22,17.19,17.19,33200.0,11.1472,11.1537,11.1343,11.1343,33200.0
2005-05-26 14:40:00,17.2,17.21,17.18,17.19,46400.0,11.1407,11.1472,11.1278,11.1343,46400.0
2005-05-26 14:50:00,17.19,17.2,17.18,17.2,31600.0,11.1343,11.1407,11.1278,11.1407,31600.0
2005-05-26 15:00:00,17.2,17.2,17.18,17.19,60000.0,11.1407,11.1407,11.1278,11.1343,60000.0
2005-05-26 15:10:00,17.2,17.2,17.19,17.2,70800.0,11.1407,11.1407,11.1343,11.1407,70800.0
2005-05-26 15:20:00,17.2,17.21,17.18,17.2,142400.0,11.1407,11.1472,11.1278,11.1407,142400.0
2005-05-26 15:30:00,17.2,17.24,17.19,17.22,74000.0,11.1407,11.1666,11.1343,11.1537,74000.0
2005-05-26 15:40:00,17.22,17.23,17.22,17.22,54000.0,11.1537,11.1602,11.1537,11.1537,54000.0
2005-05-26 15:50:00,17.22,17.23,17.2,17.22,112000.0,11.1537,11.1602,11.1407,11.1537,112000.0
2005-05-27 09:30:00,17.18,17.23,17.16,17.22,51200.0,11.1278,11.1602,11.1148,11.1537,51200.0
2005-05-27 09:40:00,17.22,17.27,17.22,17.27,41600.0,11.1537,11.1861,11.1537,11.1861,41600.0
2005-05-27 09:50:00,17.27,17.27,17.21,17.24,34800.0,11.1861,11.1861,11.1472,11.1666,34800.0
2005-05-27 10:00:00,17.24,17.25,17.21,17.25,15200.0,11.1666,11.1731,11.1472,11.1731,15200.0
2005-05-27 10:10:00,17.25,17.25,17.2,17.22,12800.0,11.1731,11.1731,11.1407,11.1537,12800.0
2005-05-27 10:20:00,17.21,17.21,17.17,17.18,24000.0,11.1472,11.1472,11.1213,11.1278,24000.0
2005-05-27 10:30:00,17.19,17.21,17.19,17.21,10800.0,11.1343,11.1472,11.1343,11.1472,10800.0
2005-05-27 10:40:00,17.21,17.21,17.18,17.2,12400.0,11.1472,11.1472,11.1278,11.1407,12400.0
2005-05-27 10:50:00,17.2,17.25,17.2,17.22,16400.0,11.1407,11.1731,11.1407,11.1537,16400.0
2005-05-27 11:00:00,17.21,17.23,17.2,17.22,9600.0,11.1472,11.1602,11.1407,11.1537,9600.0
2005-05-27 11:10:00,17.24,17.24,17.22,17.22,8400.0,11.1666,11.1666,11.1537,11.1537,8400.0
2005-05-27 11:20:00,17.24,17.3,17.24,17.27,53200.0,11.1666,11.2055,11.1666,11.1861,53200.0
2005-05-27 11:30:00,17.27,17.29,17.27,17.27,22800.0,11.1861,11.199,11.1861,11.1861,22800.0
2005-05-27 11:40:00,17.26,17.26,17.25,17.25,4800.0,11.1796,11.1796,11.1731,11.1731,4800.0
2005-05-27 11:50:00,17.25,17.25,17.25,17.25,4800.0,11.1731,11.1731,11.1731,11.1731,4800.0
2005-05-27 12:00:00,17.25,17.25,17.23,17.23,9600.0,11.1731,11.1731,11.1602,11.1602,9600.0
2005-05-27 12:10:00,17.23,17.24,17.22,17.24,20800.0,11.1602,11.1666,11.1537,11.1666,20800.0
2005-05-27 12:20:00,17.23,17.23,17.19,17.21,8000.0,11.1602,11.1602,11.1343,11.1472,8000.0
2005-05-27 12:30:00,17.21,17.22,17.21,17.21,14800.0,11.1472,11.1537,11.1472,11.1472,14800.0
2005-05-27 12:40:00,17.21,17.21,17.18,17.18,12400.0,11.1472,11.1472,11.1278,11.1278,12400.0
2005-05-27 12:50:00,17.18,17.22,17.18,17.22,14800.0,11.1278,11.1537,11.1278,11.1537,14800.0
2005-05-27 13:00:00,17.23,17.26,17.23,17.26,12000.0,11.1602,11.1796,11.1602,11.1796,12000.0
2005-05-27 13:10:00,17.26,17.27,17.25,17.27,48800.0,11.1796,11.1861,11.1731,11.1861,48800.0
2005-05-27 13:20:00,17.27,17.28,17.26,17.26,9600.0,11.1861,11.1926,11.1796,11.1796,9600.0
2005-05-27 13:30:00,17.25,17.25,17.25,17.25,2800.0,11.1731,11.1731,11.1731,11.1731,2800.0
2005-05-27 13:40:00,17.24,17.24,17.21,17.22,18800.0,11.1666,11.1666,11.1472,11.1537,18800.0
2005-05-27 13:50:00,17.22,17.23,17.22,17.23,5600.0,11.1537,11.1602,11.1537,11.1602,5600.0
2005-05-27 14:00:00,17.23,17.25,17.23,17.25,8800.0,11.1602,11.1731,11.1602,11.1731,8800.0
2005-05-27 14:10:00,17.25,17.25,17.24,17.25,7600.0,11.1731,11.1731,11.1666,11.1731,7600.0
2005-05-27 14:20:00,17.25,17.28,17.25,17.28,8000.0,11.1731,11.1926,11.1731,11.1926,8000.0
2005-05-27 14:30:00,17.28,17.28,17.25,17.25,36800.0,11.1926,11.1926,11.1731,11.1731,36800.0
2005-05-27 14:40:00,17.24,17.24,17.23,17.23,6800.0,11.1666,11.1666,11.1602,11.1602,6800.0
2005-05-27 14:50:00,17.23,17.24,17.23,17.23,15600.0,11.1602,11.1666,11.1602,11.1602,15600.0
2005-05-27 15:00:00,17.22,17.24,17.22,17.23,12800.0,11.1537,11.1666,11.1537,11.1602,12800.0
2005-05-27 15:10:00,17.23,17.26,17.23,17.26,18000.0,11.1602,11.1796,11.1602,11.1796,18000.0
2005-05-27 15:20:00,17.26,17.26,17.24,17.25,15600.0,11.1796,11.1796,11.1666,11.1731,15600.0
2005-05-27 15:30:00,17.25,17.27,17.24,17.25,42800.0,11.1731,11.1861,11.1666,11.1731,42800.0
2005-05-27 15:40:00,17.25,17.26,17.23,17.23,24400.0,11.1731,11.1796,11.1602,11.1602,24400.0
2005-05-27 15:50:00,17.24,17.25,17.18,17.22,92000.0,11.1666,11.1731,11.1278,11.1537,92000.0
2005-05-31 09:30:00,17.19,17.21,17.14,17.14,103600.0,11.1343,11.1472,11.1019,11.1019,103600.0
2005-05-31 09:40:00,17.17,17.17,16.96,16.98,105200.0,11.1213,11.1213,10.9853,10.9982,105200.0
2005-05-31 09:50:00,16.98,17.02,16.83,16.86,291600.0,10.9982,11.0241,10.9011,10.9205,291600.0
2005-05-31 10:00:00,16.88,16.92,16.82,16.83,145200.0,10.9335,10.9594,10.8946,10.9011,145200.0
2005-05-31 10:10:00,16.86,16.87,16.82,16.85,71600.0,10.9205,10.927,10.8946,10.914,71600.0
2005-05-31 10:20:00,16.85,16.88,16.84,16.87,62000.0,10.914,10.9335,10.9076,10.927,62000.0
2005-05-31 10:30:00,16.87,16.95,16.86,16.95,116800.0,10.927,10.9788,10.9205,10.9788,116800.0
2005-05-31 10:40:00,16.95,16.97,16.95,16.96,72000.0,10.9788,10.9918,10.9788,10.9853,72000.0
2005-05-31 10:50:00,16.97,16.97,16.92,16.96,67600.0,10.9918,10.9918,10.9594,10.9853,67600.0
2005-05-31 11:00:00,16.96,16.96,16.93,16.94,87600.0,10.9853,10.9853,10.9659,10.9723,87600.0
2005-05-31 11:10:00,16.93,16.95,16.89,16.9,95600.0,10.9659,10.9788,10.9399,10.9464,95600.0
2005-05-31 11:20:00,16.9,16.96,16.89,16.92,67600.0,10.9464,10.9853,10.9399,10.9594,67600.0
2005-05-31 11:30:00,16.93,16.95,16.92,16.94,26400.0,10.9659,10.9788,10.9594,10.9723,26400.0
2005-05-31 11:40:00,16.94,16.94,16.93,16.94,21600.0,10.9723,10.9723,10.9659,10.9723,21600.0
2005-05-31 11:50:00,16.93,16.96,16.93,16.95,33600.0,10.9659,10.9853,10.9659,10.9788,33600.0
2005-05-31 12:00:00,16.96,16.96,16.95,16.95,22800.0,10.9853,10.9853,10.9788,10.9788,22800.0
2005-05-31 12:10:00,16.94,16.94,16.93,16.93,36400.0,10.9723,10.9723,10.9659,10.9659,36400.0
2005-05-31 12:20:00,16.94,16.94,16.93,16.94,25200.0,10.9723,10.9723,10.9659,10.9723,25200.0
2005-05-31 12:30:00,16.94,16.94,16.92,16.92,37200.0,10.9723,10.9723,10.9594,10.9594,37200.0
2005-05-31 12:40:00,16.92,16.94,16.92,16.93,17200.0,10.9594,10.9723,10.9594,10.9659,17200.0
2005-05-31 12:50:00,16.93,16.93,16.9,16.92,37200.0,10.9659,10.9659,10.9464,10.9594,37200.0
2005-05-31 13:00:00,16.93,16.94,16.92,16.93,22000.0,10.9659,10.9723,10.9594,10.9659,22000.0
2005-05-31 13:10:00,16.93,16.93,16.89,16.93,49600.0,10.9659,10.9659,10.9399,10.9659,49600.0
2005-05-31 13:20:00,16.93,16.93,16.9,16.93,46000.0,10.9659,10.9659,10.9464,10.9659,46000.0
2005-05-31 13:30:00,16.93,16.95,16.93,16.95,30000.0,10.9659,10.9788,10.9659,10.9788,30000.0
2005-05-31 13:40:00,16.95,16.95,16.94,16.95,34400.0,10.9788,10.9788,10.9723,10.9788,34400.0
2005-05-31 13:50:00,16.95,16.97,16.93,16.93,33600.0,10.9788,10.9918,10.9659,10.9659,33600.0
2005-05-31 14:00:00,16.93,16.93,16.92,16.93,36800.0,10.9659,10.9659,10.9594,10.9659,36800.0
2005-05-31 14:10:00,16.93,16.96,16.93,16.96,41600.0,10.9659,10.9853,10.9659,10.9853,41600.0
2005-05-31 14:20:00,16.96,17.0,16.96,17.0,88800.0,10.9853,11.0112,10.9853,11.0112,88800.0
2005-05-31 14:30:00,17.0,17.02,17.0,17.0,54000.0,11.0112,11.0241,11.0112,11.0112,54000.0
2005-05-31 14:40:00,17.0,17.02,17.0,17.01,58800.0,11.0112,11.0241,11.0112,11.0177,58800.0
2005-05-31 14:50:00,17.02,17.03,16.99,16.99,56400.0,11.0241,11.0306,11.0047,11.0047,56400.0
2005-05-31 15:00:00,16.99,17.06,16.99,17.06,99200.0,11.0047,11.0501,11.0047,11.0501,99200.0
2005-05-31 15:10:00,17.06,17.06,17.03,17.05,75200.0,11.0501,11.0501,11.0306,11.0436,75200.0
2005-05-31 15:20:00,17.06,17.12,17.01,17.02,95200.0,11.0501,11.0889,11.0177,11.0241,95200.0
2005-05-31 15:30:00,17.01,17.01,17.0,17.0,62800.0,11.0177,11.0177,11.0112,11.0112,62800.0
2005-05-31 15:40:00,17.0,17.01,16.98,17.01,112800.0,11.0112,11.0177,10.9982,11.0177,112800.0
2005-05-31 15:50:00,17.01,17.01,16.95,16.97,126000.0,11.0177,11.0177,10.9788,10.9918,126000.0
2005-06-01 09:30:00,16.93,16.93,16.81,16.89,144400.0,10.9659,10.9659,10.8881,10.9399,144400.0
2005-06-01 09:40:00,16.87,16.88,16.84,16.86,85600.0,10.927,10.9335,10.9076,10.9205,85600.0
2005-06-01 09:50:00,16.86,16.94,16.86,16.94,72000.0,10.9205,10.9723,10.9205,10.9723,72000.0
2005-06-01 10:00:00,16.95,17.05,16.92,17.05,74400.0,10.9788,11.0436,10.9594,11.0436,74400.0
2005-06-01 10:10:00,17.05,17.11,17.0,17.11,107600.0,11.0436,11.0824,11.0112,11.0824,107600.0
2005-06-01 10:20:00,17.13,17.19,17.08,17.18,85200.0,11.0954,11.1343,11.063,11.1278,85200.0
2005-06-01 10:30:00,17.18,17.31,17.18,17.19,190400.0,11.1278,11.212,11.1278,11.1343,190400.0
2005-06-01 10:40:00,17.2,17.22,17.18,17.2,68800.0,11.1407,11.1537,11.1278,11.1407,68800.0
2005-06-01 10:50:00,17.19,17.22,17.17,17.21,41600.0,11.1343,11.1537,11.1213,11.1472,41600.0
2005-06-01 11:00:00,17.2,17.24,17.19,17.23,148800.0,11.1407,11.1666,11.1343,11.1602,148800.0
2005-06-01 11:10:00,17.21,17.26,17.19,17.26,56400.0,11.1472,11.1796,11.1343,11.1796,56400.0
2005-06-01 11:20:00,17.26,17.29,17.26,17.29,94400.0,11.1796,11.199,11.1796,11.199,94400.0
2005-06-01 11:30:00,17.29,17.35,17.29,17.3,190400.0,11.199,11.2379,11.199,11.2055,190400.0
2005-06-01 11:40:00,17.3,17.37,17.29,17.35,119200.0,11.2055,11.2509,11.199,11.2379,119200.0
2005-06-01 11:50:00,17.35,17.38,17.34,17.38,80800.0,11.2379,11.2573,11.2314,11.2573,80800.0
2005-06-01 12:00:00,17.38,17.38,17.35,17.36,88800.0,11.2573,11.2573,11.2379,11.2444,88800.0
2005-06-01 12:10:00,17.36,17.37,17.34,17.34,77600.0,11.2444,11.2509,11.2314,11.2314,77600.0
2005-06-01 12:20:00,17.34,17.34,17.29,17.3,98800.0,11.2314,11.2314,11.199,11.2055,98800.0
2005-06-01 12:30:00,17.29,17.35,17.29,17.33,64000.0,11.199,11.2379,11.199,11.2249,64000.0
2005-06-01 12:40:00,17.33,17.33,17.31,17.32,64800.0,11.2249,11.2249,11.212,11.2185,64800.0
2005-06-01 12:50:00,17.32,17.33,17.31,17.33,73200.0,11.2185,11.2249,11.212,11.2249,73200.0
2005-06-01 13:00:00,17.33,17.33,17.31,17.32,38000.0,11.2249,11.2249,11.212,11.2185,38000.0
2005-06-01 13:10:00,17.31,17.33,17.31,17.31,72000.0,11.212,11.2249,11.212,11.212,72000.0
2005-06-01 13:20:00,17.31,17.33,17.31,17.32,44800.0,11.212,11.2249,11.212,11.2185,44800.0
2005-06-01 13:30:00,17.33,17.36,17.32,17.35,130000.0,11.2249,11.2444,11.2185,11.2379,130000.0
2005-06-01 13:40:00,17.34,17.34,17.32,17.34,13200.0,11.2314,11.2314,11.2185,11.2314,13200.0
2005-06-01 13:50:00,17.34,17.36,17.34,17.35,58400.0,11.2314,11.2444,11.2314,11.2379,58400.0
2005-06-01 14:00:00,17.35,17.36,17.32,17.33,104400.0,11.2379,11.2444,11.2185,11.2249,104400.0
2005-06-01 14:10:00,17.33,17.35,17.31,17.32,50000.0,11.2249,11.2379,11.212,11.2185,50000.0
2005-06-01 14:20:00,17.32,17.35,17.32,17.34,69600.0,11.2185,11.2379,11.2185,11.2314,69600.0
2005-06-01 14:30:00,17.34,17.34,17.32,17.33,97200.0,11.2314,11.2314,11.2185,11.2249,97200.0
2005-06-01 14:40:00,17.33,17.33,17.21,17.24,194000.0,11.2249,11.2249,11.1472,11.1666,194000.0
2005-06-01 14:50:00,17.24,17.27,17.22,17.24,122800.0,11.1666,11.1861,11.1537,11.1666,122800.0
2005-06-01 15:00:00,17.23,17.27,17.21,17.21,120400.0,11.1602,11.1861,11.1472,11.1472,120400.0
2005-06-01 15:10:00,17.21,17.23,17.19,17.22,138800.0,11.1472,11.1602,11.1343,11.1537,138800.0
2005-06-01 15:20:00,17.22,17.26,17.2,17.23,201600.0,11.1537,11.1796,11.1407,11.1602,201600.0
2005-06-01 15:30:00,17.23,17.29,17.23,17.27,135600.0,11.1602,11.199,11.1602,11.1861,135600.0
2005-06-01 15:40:00,17.27,17.29,17.27,17.29,77200.0,11.1861,11.199,11.1861,11.199,77200.0
2005-06-01 15:50:00,17.29,17.29,17.29,17.29,0.0,11.199,11.199,11.199,11.199,0.0
2005-06-02 09:30:00,17.29,17.29,17.17,17.22,128400.0,11.199,11.199,11.1213,11.1537,128400.0
2005-06-02 09:40:00,17.22,17.23,17.16,17.18,90400.0,11.1537,11.1602,11.1148,11.1278,90400.0
2005-06-02 09:50:00,17.18,17.22,17.15,17.21,44400.0,11.1278,11.1537,11.1084,11.1472,44400.0
2005-06-02 10:00:00,17.23,17.23,17.19,17.19,31200.0,11.1602,11.1602,11.1343,11.1343,31200.0
2005-06-02 10:10:00,17.18,17.18,17.09,17.09,95600.0,11.1278,11.1278,11.0695,11.0695,95600.0
2005-06-02 10:20:00,17.09,17.13,17.06,17.08,94000.0,11.0695,11.0954,11.0501,11.063,94000.0
2005-06-02 10:30:00,17.08,17.12,17.08,17.12,89600.0,11.063,11.0889,11.063,11.0889,89600.0
2005-06-02 10:40:00,17.11,17.21,17.11,17.18,142400.0,11.0824,11.1472,11.0824,11.1278,142400.0
2005-06-02 10:50:00,17.18,17.25,17.16,17.19,135600.0,11.1278,11.1731,11.1148,11.1343,135600.0
2005-06-02 11:00:00,17.19,17.2,17.18,17.2,19200.0,11.1343,11.1407,11.1278,11.1407,19200.0
2005-06-02 11:10:00,17.2,17.21,17.2,17.21,30000.0,11.1407,11.1472,11.1407,11.1472,30000.0
2005-06-02 11:20:00,17.21,17.22,17.2,17.2,27600.0,11.1472,11.1537,11.1407,11.1407,27600.0
2005-06-02 11:30:00,17.2,17.27,17.2,17.27,44400.0,11.1407,11.1861,11.1407,11.1861,44400.0
2005-06-02 11:40:00,17.27,17.29,17.27,17.29,72800.0,11.1861,11.199,11.1861,11.199,72800.0
2005-06-02 11:50:00,17.29,17.34,17.28,17.34,81200.0,11.199,11.2314,11.1926,11.2314,81200.0
2005-06-02 12:00:00,17.33,17.44,17.33,17.41,124800.0,11.2249,11.2962,11.2249,11.2768,124800.0
2005-06-02 12:10:00,17.41,17.5,17.41,17.5,322400.0,11.2768,11.3351,11.2768,11.3351,322400.0
2005-06-02 12:20:00,17.5,17.56,17.5,17.54,144000.0,11.3351,11.3739,11.3351,11.361,144000.0
2005-06-02 12:30:00,17.54,17.71,17.54,17.71,281200.0,11.361,11.4711,11.361,11.4711,281200.0
2005-06-02 12:40:00,17.72,17.74,17.7,17.74,367600.0,11.4776,11.4905,11.4646,11.4905,367600.0
2005-06-02 12:50:00,17.74,17.86,17.74,17.81,229200.0,11.4905,11.5682,11.4905,11.5358,229200.0
2005-06-02 13:00:00,17.8,17.87,17.79,17.87,124000.0,11.5294,11.5747,11.5229,11.5747,124000.0
2005-06-02 13:10:00,17.87,18.05,17.87,17.95,342000.0,11.5747,11.6913,11.5747,11.6265,342000.0
2005-06-02 13:20:00,17.95,17.95,17.86,17.86,176400.0,11.6265,11.6265,11.5682,11.5682,176400.0
2005-06-02 13:30:00,17.86,17.86,17.81,17.85,256400.0,11.5682,11.5682,11.5358,11.5618,256400.0
2005-06-02 13:40:00,17.86,17.93,17.86,17.93,143600.0,11.5682,11.6136,11.5682,11.6136,143600.0
2005-06-02 13:50:00,17.95,17.98,17.93,17.97,133600.0,11.6265,11.646,11.6136,11.6395,133600.0
2005-06-02 14:00:00,17.97,17.98,17.96,17.98,117200.0,11.6395,11.646,11.633,11.646,117200.0
2005-06-02 14:10:00,17.98,18.13,17.97,18.12,304000.0,11.646,11.7431,11.6395,11.7366,304000.0
2005-06-02 14:20:00,18.13,18.15,18.03,18.05,390400.0,11.7431,11.7561,11.6783,11.6913,390400.0
2005-06-02 14:30:00,18.05,18.05,17.9,17.9,854800.0,11.6913,11.6913,11.5941,11.5941,854800.0
2005-06-02 14:40:00,17.91,17.93,17.84,17.85,726000.0,11.6006,11.6136,11.5553,11.5618,726000.0
2005-06-02 14:50:00,17.85,17.94,17.83,17.85,776000.0,11.5618,11.62,11.5488,11.5618,776000.0
2005-06-02 15:00:00,17.85,17.89,17.83,17.86,347600.0,11.5618,11.5877,11.5488,11.5682,347600.0
2005-06-02 15:10:00,17.86,17.91,17.86,17.87,179600.0,11.5682,11.6006,11.5682,11.5747,179600.0
2005-06-02 15:20:00,17.87,17.87,17.8,17.8,277200.0,11.5747,11.5747,11.5294,11.5294,277200.0
2005-06-02 15:30:00,17.8,17.83,17.78,17.81,271600.0,11.5294,11.5488,11.5164,11.5358,271600.0
2005-06-02 15:40:00,17.81,17.84,17.8,17.83,316400.0,11.5358,11.5553,11.5294,11.5488,316400.0
2005-06-02 15:50:00,17.84,17.9,17.82,17.89,480000.0,11.5553,11.5941,11.5423,11.5877,480000.0
2005-06-03 09:30:00,17.9,17.9,17.83,17.86,131200.0,11.5941,11.5941,11.5488,11.5682,131200.0
2005-06-03 09:40:00,17.86,17.86,17.77,17.8,164800.0,11.5682,11.5682,11.5099,11.5294,164800.0
2005-06-03 09:50:00,17.8,17.82,17.75,17.82,178800.0,11.5294,11.5423,11.497,11.5423,178800.0
2005-06-03 10:00:00,17.85,17.85,17.81,17.82,73600.0,11.5618,11.5618,11.5358,11.5423,73600.0
2005-06-03 10:10:00,17.81,17.9,17.81,17.89,193600.0,11.5358,11.5941,11.5358,11.5877,193600.0
2005-06-03 10:20:00,17.89,17.9,17.83,17.83,52400.0,11.5877,11.5941,11.5488,11.5488,52400.0
2005-06-03 10:30:00,17.82,17.83,17.82,17.82,77200.0,11.5423,11.5488,11.5423,11.5423,77200.0
2005-06-03 10:40:00,17.82,17.83,17.81,17.82,55200.0,11.5423,11.5488,11.5358,11.5423,55200.0
2005-06-03 10:50:00,17.82,17.88,17.82,17.87,136400.0,11.5423,11.5812,11.5423,11.5747,136400.0
2005-06-03 11:00:00,17.87,17.9,17.87,17.87,158000.0,11.5747,11.5941,11.5747,11.5747,158000.0
2005-06-03 11:10:00,17.87,17.89,17.87,17.88,75600.0,11.5747,11.5877,11.5747,11.5812,75600.0
2005-06-03 11:20:00,17.88,17.89,17.87,17.89,46800.0,11.5812,11.5877,11.5747,11.5877,46800.0
2005-06-03 11:30:00,17.89,17.9,17.84,17.84,146400.0,11.5877,11.5941,11.5553,11.5553,146400.0
2005-06-03 11:40:00,17.84,17.85,17.81,17.81,75200.0,11.5553,11.5618,11.5358,11.5358,75200.0
2005-06-03 11:50:00,17.81,17.82,17.79,17.79,77200.0,11.5358,11.5423,11.5229,11.5229,77200.0
2005-06-03 12:00:00,17.78,17.79,17.78,17.79,58400.0,11.5164,11.5229,11.5164,11.5229,58400.0
2005-06-03 12:10:00,17.79,17.79,17.77,17.79,163600.0,11.5229,11.5229,11.5099,11.5229,163600.0
2005-06-03 12:20:00,17.79,17.8,17.79,17.79,38400.0,11.5229,11.5294,11.5229,11.5229,38400.0
2005-06-03 12:30:00,17.79,17.81,17.77,17.81,73200.0,11.5229,11.5358,11.5099,11.5358,73200.0
2005-06-03 12:40:00,17.81,17.81,17.79,17.79,61600.0,11.5358,11.5358,11.5229,11.5229,61600.0
2005-06-03 12:50:00,17.79,17.79,17.76,17.76,63600.0,11.5229,11.5229,11.5035,11.5035,63600.0
2005-06-03 13:00:00,17.77,17.78,17.76,17.78,28000.0,11.5099,11.5164,11.5035,11.5164,28000.0
2005-06-03 13:10:00,17.78,17.78,17.77,17.78,30400.0,11.5164,11.5164,11.5099,11.5164,30400.0
2005-06-03 13:20:00,17.78,17.79,17.77,17.79,38400.0,11.5164,11.5229,11.5099,11.5229,38400.0
2005-06-03 13:30:00,17.79,17.8,17.79,17.8,18000.0,11.5229,11.5294,11.5229,11.5294,18000.0
2005-06-03 13:40:00,17.8,17.82,17.8,17.81,35200.0,11.5294,11.5423,11.5294,11.5358,35200.0
2005-06-03 13:50:00,17.81,17.81,17.78,17.78,28800.0,11.5358,11.5358,11.5164,11.5164,28800.0
2005-06-03 14:00:00,17.78,17.79,17.78,17.79,41200.0,11.5164,11.5229,11.5164,11.5229,41200.0
2005-06-03 14:10:00,17.79,17.83,17.78,17.83,40400.0,11.5229,11.5488,11.5164,11.5488,40400.0
2005-06-03 14:20:00,17.83,17.83,17.81,17.81,16800.0,11.5488,11.5488,11.5358,11.5358,16800.0
2005-06-03 14:30:00,17.81,17.85,17.81,17.84,63600.0,11.5358,11.5618,11.5358,11.5553,63600.0
2005-06-03 14:40:00,17.84,17.9,17.84,17.86,86800.0,11.5553,11.5941,11.5553,11.5682,86800.0
2005-06-03 14:50:00,17.86,17.87,17.83,17.85,41600.0,11.5682,11.5747,11.5488,11.5618,41600.0
2005-06-03 15:00:00,17.86,17.91,17.86,17.9,73200.0,11.5682,11.6006,11.5682,11.5941,73200.0
2005-06-03 15:10:00,17.9,17.9,17.86,17.88,60400.0,11.5941,11.5941,11.5682,11.5812,60400.0
2005-06-03 15:20:00,17.88,17.88,17.84,17.85,47600.0,11.5812,11.5812,11.5553,11.5618,47600.0
2005-06-03 15:30:00,17.85,17.88,17.84,17.87,72000.0,11.5618,11.5812,11.5553,11.5747,72000.0
2005-06-03 15:40:00,17.88,17.91,17.87,17.91,107600.0,11.5812,11.6006,11.5747,11.6006,107600.0
2005-06-03 15:50:00,17.91,17.91,17.84,17.84,129200.0,11.6006,11.6006,11.5553,11.5553,129200.0
2005-06-06 09:30:00,17.91,17.91,17.8,17.87,49600.0,11.6006,11.6006,11.5294,11.5747,49600.0
2005-06-06 09:40:00,17.86,17.86,17.72,17.74,78800.0,11.5682,11.5682,11.4776,11.4905,78800.0
2005-06-06 09:50:00,17.74,17.8,17.74,17.79,70400.0,11.4905,11.5294,11.4905,11.5229,70400.0
2005-06-06 10:00:00,17.77,17.83,17.76,17.8,98400.0,11.5099,11.5488,11.5035,11.5294,98400.0
2005-06-06 10:10:00,17.8,17.81,17.78,17.81,86000.0,11.5294,11.5358,11.5164,11.5358,86000.0
2005-06-06 10:20:00,17.81,17.81,17.76,17.76,69200.0,11.5358,11.5358,11.5035,11.5035,69200.0
2005-06-06 10:30:00,17.76,17.77,17.74,17.77,52000.0,11.5035,11.5099,11.4905,11.5099,52000.0
2005-06-06 10:40:00,17.75,17.75,17.71,17.72,122800.0,11.497,11.497,11.4711,11.4776,122800.0
2005-06-06 10:50:00,17.72,17.73,17.64,17.64,127600.0,11.4776,11.484,11.4257,11.4257,127600.0
2005-06-06 11:00:00,17.65,17.68,17.65,17.66,154000.0,11.4322,11.4516,11.4322,11.4387,154000.0
2005-06-06 11:10:00,17.65,17.67,17.65,17.66,81600.0,11.4322,11.4452,11.4322,11.4387,81600.0
2005-06-06 11:20:00,17.66,17.68,17.66,17.67,60800.0,11.4387,11.4516,11.4387,11.4452,60800.0
2005-06-06 11:30:00,17.67,17.67,17.64,17.64,71600.0,11.4452,11.4452,11.4257,11.4257,71600.0
2005-06-06 11:40:00,17.64,17.65,17.62,17.62,95200.0,11.4257,11.4322,11.4128,11.4128,95200.0
2005-06-06 11:50:00,17.61,17.63,17.59,17.61,213200.0,11.4063,11.4193,11.3933,11.4063,213200.0
2005-06-06 12:00:00,17.61,17.68,17.61,17.67,113200.0,11.4063,11.4516,11.4063,11.4452,113200.0
2005-06-06 12:10:00,17.67,17.68,17.66,17.67,40800.0,11.4452,11.4516,11.4387,11.4452,40800.0
2005-06-06 12:20:00,17.67,17.67,17.63,17.63,44800.0,11.4452,11.4452,11.4193,11.4193,44800.0
2005-06-06 12:30:00,17.63,17.65,17.63,17.64,33200.0,11.4193,11.4322,11.4193,11.4257,33200.0
2005-06-06 12:40:00,17.64,17.64,17.63,17.63,38800.0,11.4257,11.4257,11.4193,11.4193,38800.0
2005-06-06 12:50:00,17.63,17.64,17.63,17.64,34800.0,11.4193,11.4257,11.4193,11.4257,34800.0
2005-06-06 13:00:00,17.64,17.64,17.61,17.63,73200.0,11.4257,11.4257,11.4063,11.4193,73200.0
2005-06-06 13:10:00,17.64,17.66,17.63,17.65,24400.0,11.4257,11.4387,11.4193,11.4322,24400.0
2005-06-06 13:20:00,17.65,17.66,17.65,17.66,38400.0,11.4322,11.4387,11.4322,11.4387,38400.0
2005-06-06 13:30:00,17.66,17.67,17.66,17.67,47200.0,11.4387,11.4452,11.4387,11.4452,47200.0
2005-06-06 13:40:00,17.67,17.71,17.67,17.68,36000.0,11.4452,11.4711,11.4452,11.4516,36000.0
2005-06-06 13:50:00,17.69,17.71,17.68,17.71,32800.0,11.4581,11.4711,11.4516,11.4711,32800.0
2005-06-06 14:00:00,17.71,17.74,17.68,17.72,25200.0,11.4711,11.4905,11.4516,11.4776,25200.0
2005-06-06 14:10:00,17.73,17.73,17.7,17.71,33600.0,11.484,11.484,11.4646,11.4711,33600.0
2005-06-06 14:20:00,17.7,17.73,17.69,17.73,23600.0,11.4646,11.484,11.4581,11.484,23600.0
2005-06-06 14:30:00,17.73,17.75,17.72,17.74,17200.0,11.484,11.497,11.4776,11.4905,17200.0
2005-06-06 14:40:00,17.74,17.74,17.72,17.72,46400.0,11.4905,11.4905,11.4776,11.4776,46400.0
2005-06-06 14:50:00,17.72,17.73,17.72,17.72,28800.0,11.4776,11.484,11.4776,11.4776,28800.0
2005-06-06 15:00:00,17.72,17.73,17.7,17.7,43600.0,11.4776,11.484,11.4646,11.4646,43600.0
2005-06-06 15:10:00,17.71,17.71,17.69,17.69,31200.0,11.4711,11.4711,11.4581,11.4581,31200.0
2005-06-06 15:20:00,17.7,17.73,17.7,17.7,43200.0,11.4646,11.484,11.4646,11.4646,43200.0
2005-06-06 15:30:00,17.71,17.71,17.69,17.7,124400.0,11.4711,11.4711,11.4581,11.4646,124400.0
2005-06-06 15:40:00,17.7,17.75,17.68,17.75,61600.0,11.4646,11.497,11.4516,11.497,61600.0
2005-06-06 15:50:00,17.74,17.75,17.74,17.74,123200.0,11.4905,11.497,11.4905,11.4905,123200.0
2005-06-07 09:30:00,17.87,17.93,17.87,17.93,597600.0,11.5747,11.6136,11.5747,11.6136,597600.0
2005-06-07 09:40:00,17.93,17.95,17.9,17.93,161200.0,11.6136,11.6265,11.5941,11.6136,161200.0
2005-06-07 09:50:00,17.93,17.95,17.9,17.93,220800.0,11.6136,11.6265,11.5941,11.6136,220800.0
2005-06-07 10:00:00,17.94,18.1,17.94,18.08,147600.0,11.62,11.7237,11.62,11.7107,147600.0
2005-06-07 10:10:00,18.08,18.13,18.05,18.05,77600.0,11.7107,11.7431,11.6913,11.6913,77600.0
2005-06-07 10:20:00,18.05,18.06,18.03,18.06,72400.0,11.6913,11.6978,11.6783,11.6978,72400.0
2005-06-07 10:30:00,18.06,18.06,18.03,18.05,87600.0,11.6978,11.6978,11.6783,11.6913,87600.0
2005-06-07 10:40:00,18.05,18.1,18.05,18.05,90400.0,11.6913,11.7237,11.6913,11.6913,90400.0
2005-06-07 10:50:00,18.05,18.09,18.05,18.09,34400.0,11.6913,11.7172,11.6913,11.7172,34400.0
2005-06-07 11:00:00,18.09,18.12,18.08,18.11,43600.0,11.7172,11.7366,11.7107,11.7302,43600.0
2005-06-07 11:10:00,18.11,18.11,18.08,18.09,27200.0,11.7302,11.7302,11.7107,11.7172,27200.0
2005-06-07 11:20:00,18.09,18.1,18.08,18.08,32800.0,11.7172,11.7237,11.7107,11.7107,32800.0
2005-06-07 11:30:00,18.08,18.08,18.07,18.07,36800.0,11.7107,11.7107,11.7043,11.7043,36800.0
2005-06-07 11:40:00,18.07,18.08,18.07,18.08,56000.0,11.7043,11.7107,11.7043,11.7107,56000.0
2005-06-07 11:50:00,18.08,18.1,18.08,18.1,257200.0,11.7107,11.7237,11.7107,11.7237,257200.0
2005-06-07 12:00:00,18.1,18.1,18.05,18.06,59600.0,11.7237,11.7237,11.6913,11.6978,59600.0
2005-06-07 12:10:00,18.06,18.09,18.06,18.08,242400.0,11.6978,11.7172,11.6978,11.7107,242400.0
2005-06-07 12:20:00,18.08,18.09,18.07,18.09,24800.0,11.7107,11.7172,11.7043,11.7172,24800.0
2005-06-07 12:30:00,18.08,18.08,18.07,18.07,43600.0,11.7107,11.7107,11.7043,11.7043,43600.0
2005-06-07 12:40:00,18.08,18.08,18.07,18.07,8000.0,11.7107,11.7107,11.7043,11.7043,8000.0
2005-06-07 12:50:00,18.07,18.08,18.07,18.08,18400.0,11.7043,11.7107,11.7043,11.7107,18400.0
2005-06-07 13:00:00,18.08,18.12,18.08,18.11,46400.0,11.7107,11.7366,11.7107,11.7302,46400.0
2005-06-07 13:10:00,18.11,18.12,18.1,18.11,52000.0,11.7302,11.7366,11.7237,11.7302,52000.0
2005-06-07 13:20:00,18.11,18.12,18.1,18.1,34800.0,11.7302,11.7366,11.7237,11.7237,34800.0
2005-06-07 13:30:00,18.09,18.11,18.08,18.1,28400.0,11.7172,11.7302,11.7107,11.7237,28400.0
2005-06-07 13:40:00,18.1,18.1,18.07,18.09,21200.0,11.7237,11.7237,11.7043,11.7172,21200.0
2005-06-07 13:50:00,18.08,18.08,18.06,18.06,11600.0,11.7107,11.7107,11.6978,11.6978,11600.0
2005-06-07 14:00:00,18.06,18.06,18.04,18.04,24000.0,11.6978,11.6978,11.6848,11.6848,24000.0
2005-06-07 14:10:00,18.04,18.04,17.96,18.02,56800.0,11.6848,11.6848,11.633,11.6719,56800.0
2005-06-07 14:20:00,18.03,18.03,18.0,18.01,30000.0,11.6783,11.6783,11.6589,11.6654,30000.0
2005-06-07 14:30:00,18.0,18.02,18.0,18.01,71600.0,11.6589,11.6719,11.6589,11.6654,71600.0
2005-06-07 14:40:00,18.02,18.02,17.99,17.99,71200.0,11.6719,11.6719,11.6524,11.6524,71200.0
2005-06-07 14:50:00,17.98,17.99,17.97,17.98,37200.0,11.646,11.6524,11.6395,11.646,37200.0
2005-06-07 15:00:00,17.98,17.99,17.93,17.96,39600.0,11.646,11.6524,11.6136,11.633,39600.0
2005-06-07 15:10:00,17.95,17.97,17.93,17.97,38000.0,11.6265,11.6395,11.6136,11.6395,38000.0
2005-06-07 15:20:00,17.96,17.97,17.95,17.95,56000.0,11.633,11.6395,11.6265,11.6265,56000.0
2005-06-07 15:30:00,17.95,17.95,17.88,17.91,87600.0,11.6265,11.6265,11.5812,11.6006,87600.0
2005-06-07 15:40:00,17.91,17.91,17.84,17.85,100000.0,11.6006,11.6006,11.5553,11.5618,100000.0
2005-06-07 15:50:00,17.86,17.88,17.85,17.86,88000.0,11.5682,11.5812,11.5618,11.5682,88000.0
2005-06-08 09:30:00,17.95,18.07,17.95,17.97,56400.0,11.6265,11.7043,11.6265,11.6395,56400.0
2005-06-08 09:40:00,17.97,17.99,17.9,17.99,55200.0,11.6395,11.6524,11.5941,11.6524,55200.0
2005-06-08 09:50:00,18.0,18.03,17.93,18.03,54400.0,11.6589,11.6783,11.6136,11.6783,54400.0
2005-06-08 10:00:00,18.02,18.03,17.96,17.98,48800.0,11.6719,11.6783,11.633,11.646,48800.0
2005-06-08 10:10:00,18.0,18.0,17.98,17.99,33200.0,11.6589,11.6589,11.646,11.6524,33200.0
2005-06-08 10:20:00,18.0,18.0,17.97,17.97,60800.0,11.6589,11.6589,11.6395,11.6395,60800.0
2005-06-08 10:30:00,17.98,17.98,17.92,17.95,55200.0,11.646,11.646,11.6071,11.6265,55200.0
2005-06-08 10:40:00,17.95,17.99,17.95,17.99,28800.0,11.6265,11.6524,11.6265,11.6524,28800.0
2005-06-08 10:50:00,17.98,17.98,17.97,17.98,16400.0,11.646,11.646,11.6395,11.646,16400.0
2005-06-08 11:00:00,17.98,17.98,17.95,17.96,11600.0,11.646,11.646,11.6265,11.633,11600.0
2005-06-08 11:10:00,17.96,17.98,17.95,17.98,28000.0,11.633,11.646,11.6265,11.646,28000.0
2005-06-08 11:20:00,17.98,17.99,17.96,17.97,92800.0,11.646,11.6524,11.633,11.6395,92800.0
2005-06-08 11:30:00,17.97,17.97,17.93,17.95,48000.0,11.6395,11.6395,11.6136,11.6265,48000.0
2005-06-08 11:40:00,17.94,17.94,17.92,17.93,29200.0,11.62,11.62,11.6071,11.6136,29200.0
2005-06-08 11:50:00,17.93,17.96,17.92,17.93,27200.0,11.6136,11.633,11.6071,11.6136,27200.0
2005-06-08 12:00:00,17.94,17.95,17.92,17.92,21200.0,11.62,11.6265,11.6071,11.6071,21200.0
2005-06-08 12:10:00,17.93,17.95,17.92,17.93,20400.0,11.6136,11.6265,11.6071,11.6136,20400.0
2005-06-08 12:20:00,17.93,17.95,17.93,17.94,25600.0,11.6136,11.6265,11.6136,11.62,25600.0
2005-06-08 12:30:00,17.94,17.94,17.91,17.93,25200.0,11.62,11.62,11.6006,11.6136,25200.0
2005-06-08 12:40:00,17.94,17.96,17.93,17.95,20000.0,11.62,11.633,11.6136,11.6265,20000.0
2005-06-08 12:50:00,17.95,17.95,17.93,17.93,12800.0,11.6265,11.6265,11.6136,11.6136,12800.0
2005-06-08 13:00:00,17.91,17.93,17.86,17.9,72800.0,11.6006,11.6136,11.5682,11.5941,72800.0
2005-06-08 13:10:00,17.9,17.92,17.88,17.88,42400.0,11.5941,11.6071,11.5812,11.5812,42400.0
2005-06-08 13:20:00,17.88,17.9,17.86,17.89,26000.0,11.5812,11.5941,11.5682,11.5877,26000.0
2005-06-08 13:30:00,17.89,17.91,17.87,17.87,17200.0,11.5877,11.6006,11.5747,11.5747,17200.0
2005-06-08 13:40:00,17.87,17.88,17.86,17.86,15600.0,11.5747,11.5812,11.5682,11.5682,15600.0
2005-06-08 13:50:00,17.86,17.86,17.8,17.83,60400.0,11.5682,11.5682,11.5294,11.5488,60400.0
2005-06-08 14:00:00,17.84,17.84,17.75,17.76,102000.0,11.5553,11.5553,11.497,11.5035,102000.0
2005-06-08 14:10:00,17.76,17.77,17.73,17.77,99600.0,11.5035,11.5099,11.484,11.5099,99600.0
2005-06-08 14:20:00,17.76,17.78,17.74,17.74,33600.0,11.5035,11.5164,11.4905,11.4905,33600.0
2005-06-08 14:30:00,17.74,17.74,17.69,17.7,76400.0,11.4905,11.4905,11.4581,11.4646,76400.0
2005-06-08 14:40:00,17.7,17.74,17.7,17.7,106800.0,11.4646,11.4905,11.4646,11.4646,106800.0
2005-06-08 14:50:00,17.69,17.71,17.69,17.69,278400.0,11.4581,11.4711,11.4581,11.4581,278400.0
2005-06-08 15:00:00,17.69,17.69,17.67,17.68,48000.0,11.4581,11.4581,11.4452,11.4516,48000.0
2005-06-08 15:10:00,17.69,17.73,17.69,17.7,121200.0,11.4581,11.484,11.4581,11.4646,121200.0
2005-06-08 15:20:00,17.7,17.71,17.7,17.71,74800.0,11.4646,11.4711,11.4646,11.4711,74800.0
2005-06-08 15:30:00,17.71,17.71,17.71,17.71,76000.0,11.4711,11.4711,11.4711,11.4711,76000.0
2005-06-08 15:40:00,17.71,17.72,17.71,17.71,139200.0,11.4711,11.4776,11.4711,11.4711,139200.0
2005-06-08 15:50:00,17.71,17.75,17.71,17.74,185600.0,11.4711,11.497,11.4711,11.4905,185600.0
2005-06-09 09:30:00,17.79,17.81,17.5,17.5,266400.0,11.5229,11.5358,11.3351,11.3351,266400.0
2005-06-09 09:40:00,17.52,17.67,17.52,17.67,63600.0,11.348,11.4452,11.348,11.4452,63600.0
2005-06-09 09:50:00,17.67,17.69,17.63,17.66,384800.0,11.4452,11.4581,11.4193,11.4387,384800.0
2005-06-09 10:00:00,17.65,17.73,17.61,17.7,225600.0,11.4322,11.484,11.4063,11.4646,225600.0
2005-06-09 10:10:00,17.68,17.68,17.56,17.57,102800.0,11.4516,11.4516,11.3739,11.3804,102800.0
2005-06-09 10:20:00,17.57,17.6,17.56,17.6,128800.0,11.3804,11.3998,11.3739,11.3998,128800.0
2005-06-09 10:30:00,17.6,17.64,17.55,17.56,120000.0,11.3998,11.4257,11.3674,11.3739,120000.0
2005-06-09 10:40:00,17.56,17.58,17.54,17.58,100800.0,11.3739,11.3869,11.361,11.3869,100800.0
2005-06-09 10:50:00,17.59,17.59,17.54,17.55,101600.0,11.3933,11.3933,11.361,11.3674,101600.0
2005-06-09 11:00:00,17.55,17.55,17.53,17.54,72800.0,11.3674,11.3674,11.3545,11.361,72800.0
2005-06-09 11:10:00,17.54,17.54,17.51,17.52,67600.0,11.361,11.361,11.3415,11.348,67600.0
2005-06-09 11:20:00,17.51,17.52,17.5,17.5,37200.0,11.3415,11.348,11.3351,11.3351,37200.0
2005-06-09 11:30:00,17.5,17.55,17.49,17.55,63600.0,11.3351,11.3674,11.3286,11.3674,63600.0
2005-06-09 11:40:00,17.56,17.6,17.56,17.6,82000.0,11.3739,11.3998,11.3739,11.3998,82000.0
2005-06-09 11:50:00,17.6,17.62,17.6,17.62,16400.0,11.3998,11.4128,11.3998,11.4128,16400.0
2005-06-09 12:00:00,17.62,17.68,17.59,17.59,46400.0,11.4128,11.4516,11.3933,11.3933,46400.0
2005-06-09 12:10:00,17.59,17.6,17.56,17.57,50800.0,11.3933,11.3998,11.3739,11.3804,50800.0
2005-06-09 12:20:00,17.59,17.68,17.59,17.68,325600.0,11.3933,11.4516,11.3933,11.4516,325600.0
2005-06-09 12:30:00,17.66,17.73,17.66,17.73,84800.0,11.4387,11.484,11.4387,11.484,84800.0
2005-06-09 12:40:00,17.73,17.75,17.73,17.74,32400.0,11.484,11.497,11.484,11.4905,32400.0
2005-06-09 12:50:00,17.74,17.77,17.73,17.73,36400.0,11.4905,11.5099,11.484,11.484,36400.0
2005-06-09 13:00:00,17.74,17.75,17.7,17.73,38800.0,11.4905,11.497,11.4646,11.484,38800.0
2005-06-09 13:10:00,17.73,17.75,17.7,17.7,31600.0,11.484,11.497,11.4646,11.4646,31600.0
2005-06-09 13:20:00,17.7,17.7,17.63,17.69,38400.0,11.4646,11.4646,11.4193,11.4581,38400.0
2005-06-09 13:30:00,17.69,17.72,17.69,17.72,28000.0,11.4581,11.4776,11.4581,11.4776,28000.0
2005-06-09 13:40:00,17.72,17.73,17.68,17.68,24400.0,11.4776,11.484,11.4516,11.4516,24400.0
2005-06-09 13:50:00,17.68,17.73,17.66,17.73,50400.0,11.4516,11.484,11.4387,11.484,50400.0
2005-06-09 14:00:00,17.73,17.74,17.68,17.72,36000.0,11.484,11.4905,11.4516,11.4776,36000.0
2005-06-09 14:10:00,17.72,17.75,17.69,17.73,45200.0,11.4776,11.497,11.4581,11.484,45200.0
2005-06-09 14:20:00,17.73,17.74,17.68,17.68,43200.0,11.484,11.4905,11.4516,11.4516,43200.0
2005-06-09 14:30:00,17.68,17.72,17.66,17.72,30000.0,11.4516,11.4776,11.4387,11.4776,30000.0
2005-06-09 14:40:00,17.72,17.74,17.72,17.73,22800.0,11.4776,11.4905,11.4776,11.484,22800.0
2005-06-09 14:50:00,17.72,17.73,17.68,17.68,40400.0,11.4776,11.484,11.4516,11.4516,40400.0
2005-06-09 15:00:00,17.68,17.71,17.67,17.7,34000.0,11.4516,11.4711,11.4452,11.4646,34000.0
2005-06-09 15:10:00,17.7,17.73,17.68,17.73,52000.0,11.4646,11.484,11.4516,11.484,52000.0
2005-06-09 15:20:00,17.73,17.73,17.68,17.68,59200.0,11.484,11.484,11.4516,11.4516,59200.0
2005-06-09 15:30:00,17.68,17.72,17.68,17.72,112000.0,11.4516,11.4776,11.4516,11.4776,112000.0
2005-06-09 15:40:00,17.72,17.74,17.69,17.73,156400.0,11.4776,11.4905,11.4581,11.484,156400.0
2005-06-09 15:50:00,17.73,17.74,17.71,17.73,385600.0,11.484,11.4905,11.4711,11.484,385600.0
2005-06-10 09:30:00,17.73,17.84,17.73,17.82,36000.0,11.484,11.5553,11.484,11.5423,36000.0
2005-06-10 09:40:00,17.82,17.89,17.82,17.86,46000.0,11.5423,11.5877,11.5423,11.5682,46000.0
2005-06-10 09:50:00,17.86,17.86,17.76,17.76,62000.0,11.5682,11.5682,11.5035,11.5035,62000.0
2005-06-10 10:00:00,17.75,17.76,17.7,17.74,54400.0,11.497,11.5035,11.4646,11.4905,54400.0
2005-06-10 10:10:00,17.74,17.79,17.73,17.78,48400.0,11.4905,11.5229,11.484,11.5164,48400.0
2005-06-10 10:20:00,17.78,17.81,17.74,17.79,49600.0,11.5164,11.5358,11.4905,11.5229,49600.0
2005-06-10 10:30:00,17.78,17.85,17.76,17.84,36000.0,11.5164,11.5618,11.5035,11.5553,36000.0
2005-06-10 10:40:00,17.84,17.9,17.84,17.9,40800.0,11.5553,11.5941,11.5553,11.5941,40800.0
2005-06-10 10:50:00,17.89,17.92,17.88,17.88,53200.0,11.5877,11.6071,11.5812,11.5812,53200.0
2005-06-10 11:00:00,17.88,17.91,17.88,17.89,56400.0,11.5812,11.6006,11.5812,11.5877,56400.0
2005-06-10 11:10:00,17.89,17.9,17.88,17.88,42000.0,11.5877,11.5941,11.5812,11.5812,42000.0
2005-06-10 11:20:00,17.88,17.9,17.86,17.9,44000.0,11.5812,11.5941,11.5682,11.5941,44000.0
2005-06-10 11:30:00,17.9,17.9,17.89,17.9,54000.0,11.5941,11.5941,11.5877,11.5941,54000.0
2005-06-10 11:40:00,17.9,17.96,17.9,17.94,120400.0,11.5941,11.633,11.5941,11.62,120400.0
2005-06-10 11:50:00,17.94,18.0,17.93,17.93,83200.0,11.62,11.6589,11.6136,11.6136,83200.0
2005-06-10 12:00:00,17.93,18.0,17.93,17.97,117600.0,11.6136,11.6589,11.6136,11.6395,117600.0
2005-06-10 12:10:00,17.97,17.97,17.92,17.92,47200.0,11.6395,11.6395,11.6071,11.6071,47200.0
2005-06-10 12:20:00,17.93,17.93,17.88,17.89,41600.0,11.6136,11.6136,11.5812,11.5877,41600.0
2005-06-10 12:30:00,17.89,17.91,17.89,17.91,24800.0,11.5877,11.6006,11.5877,11.6006,24800.0
2005-06-10 12:40:00,17.89,17.91,17.88,17.88,13200.0,11.5877,11.6006,11.5812,11.5812,13200.0
2005-06-10 12:50:00,17.88,17.88,17.85,17.86,20000.0,11.5812,11.5812,11.5618,11.5682,20000.0
2005-06-10 13:00:00,17.86,17.89,17.85,17.88,27200.0,11.5682,11.5877,11.5618,11.5812,27200.0
2005-06-10 13:10:00,17.88,17.91,17.87,17.9,16000.0,11.5812,11.6006,11.5747,11.5941,16000.0
2005-06-10 13:20:00,17.9,17.9,17.88,17.88,20800.0,11.5941,11.5941,11.5812,11.5812,20800.0
2005-06-10 13:30:00,17.87,17.87,17.82,17.86,38000.0,11.5747,11.5747,11.5423,11.5682,38000.0
2005-06-10 13:40:00,17.86,17.88,17.86,17.87,16000.0,11.5682,11.5812,11.5682,11.5747,16000.0
2005-06-10 13:50:00,17.88,17.88,17.85,17.85,13600.0,11.5812,11.5812,11.5618,11.5618,13600.0
2005-06-10 14:00:00,17.85,17.85,17.84,17.85,30400.0,11.5618,11.5618,11.5553,11.5618,30400.0
2005-06-10 14:10:00,17.85,17.85,17.84,17.85,18800.0,11.5618,11.5618,11.5553,11.5618,18800.0
2005-06-10 14:20:00,17.85,17.87,17.85,17.86,19600.0,11.5618,11.5747,11.5618,11.5682,19600.0
2005-06-10 14:30:00,17.85,17.86,17.83,17.84,75200.0,11.5618,11.5682,11.5488,11.5553,75200.0
2005-06-10 14:40:00,17.84,17.85,17.81,17.81,28000.0,11.5553,11.5618,11.5358,11.5358,28000.0
2005-06-10 14:50:00,17.8,17.83,17.8,17.83,25200.0,11.5294,11.5488,11.5294,11.5488,25200.0
2005-06-10 15:00:00,17.83,17.87,17.83,17.86,32000.0,11.5488,11.5747,11.5488,11.5682,32000.0
2005-06-10 15:10:00,17.86,17.9,17.86,17.88,51200.0,11.5682,11.5941,11.5682,11.5812,51200.0
2005-06-10 15:20:00,17.88,17.89,17.85,17.88,24000.0,11.5812,11.5877,11.5618,11.5812,24000.0
2005-06-10 15:30:00,17.88,17.91,17.86,17.88,19600.0,11.5812,11.6006,11.5682,11.5812,19600.0
2005-06-10 15:40:00,17.89,17.9,17.86,17.88,67200.0,11.5877,11.5941,11.5682,11.5812,67200.0
2005-06-10 15:50:00,17.87,17.89,17.85,17.86,72800.0,11.5747,11.5877,11.5618,11.5682,72800.0
2005-06-13 09:30:00,17.86,17.94,17.8,17.8,77600.0,11.5682,11.62,11.5294,11.5294,77600.0
2005-06-13 09:40:00,17.82,17.85,17.8,17.8,22800.0,11.5423,11.5618,11.5294,11.5294,22800.0
2005-06-13 09:50:00,17.8,17.91,17.8,17.9,69200.0,11.5294,11.6006,11.5294,11.5941,69200.0
2005-06-13 10:00:00,17.89,17.91,17.89,17.9,23200.0,11.5877,11.6006,11.5877,11.5941,23200.0
2005-06-13 10:10:00,17.91,17.94,17.91,17.92,22400.0,11.6006,11.62,11.6006,11.6071,22400.0
2005-06-13 10:20:00,17.93,17.93,17.9,17.9,12800.0,11.6136,11.6136,11.5941,11.5941,12800.0
2005-06-13 10:30:00,17.9,18.08,17.9,18.04,74400.0,11.5941,11.7107,11.5941,11.6848,74400.0
2005-06-13 10:40:00,18.06,18.08,18.05,18.07,62400.0,11.6978,11.7107,11.6913,11.7043,62400.0
2005-06-13 10:50:00,18.07,18.1,18.03,18.1,52800.0,11.7043,11.7237,11.6783,11.7237,52800.0
2005-06-13 11:00:00,18.1,18.21,18.1,18.17,51600.0,11.7237,11.7949,11.7237,11.769,51600.0
2005-06-13 11:10:00,18.18,18.2,18.14,18.16,30400.0,11.7755,11.7885,11.7496,11.7625,30400.0
2005-06-13 11:20:00,18.16,18.2,18.16,18.18,28800.0,11.7625,11.7885,11.7625,11.7755,28800.0
2005-06-13 11:30:00,18.18,18.18,18.17,18.17,25200.0,11.7755,11.7755,11.769,11.769,25200.0
2005-06-13 11:40:00,18.17,18.17,18.15,18.17,32400.0,11.769,11.769,11.7561,11.769,32400.0
2005-06-13 11:50:00,18.16,18.16,18.15,18.15,5200.0,11.7625,11.7625,11.7561,11.7561,5200.0
2005-06-13 12:00:00,18.15,18.15,18.13,18.13,12800.0,11.7561,11.7561,11.7431,11.7431,12800.0
2005-06-13 12:10:00,18.12,18.12,18.1,18.1,13600.0,11.7366,11.7366,11.7237,11.7237,13600.0
2005-06-13 12:20:00,18.1,18.11,18.09,18.11,23200.0,11.7237,11.7302,11.7172,11.7302,23200.0
2005-06-13 12:30:00,18.13,18.13,18.1,18.1,14000.0,11.7431,11.7431,11.7237,11.7237,14000.0
2005-06-13 12:40:00,18.1,18.1,18.07,18.08,42000.0,11.7237,11.7237,11.7043,11.7107,42000.0
2005-06-13 12:50:00,18.09,18.11,18.08,18.09,25200.0,11.7172,11.7302,11.7107,11.7172,25200.0
2005-06-13 13:00:00,18.09,18.1,18.07,18.07,19600.0,11.7172,11.7237,11.7043,11.7043,19600.0
2005-06-13 13:10:00,18.07,18.07,18.05,18.07,29600.0,11.7043,11.7043,11.6913,11.7043,29600.0
2005-06-13 13:20:00,18.07,18.1,18.07,18.1,14000.0,11.7043,11.7237,11.7043,11.7237,14000.0
2005-06-13 13:30:00,18.1,18.1,18.06,18.06,17200.0,11.7237,11.7237,11.6978,11.6978,17200.0
2005-06-13 13:40:00,18.06,18.06,18.04,18.05,19600.0,11.6978,11.6978,11.6848,11.6913,19600.0
2005-06-13 13:50:00,18.06,18.06,18.03,18.03,16800.0,11.6978,11.6978,11.6783,11.6783,16800.0
2005-06-13 14:00:00,18.03,18.07,18.01,18.07,18800.0,11.6783,11.7043,11.6654,11.7043,18800.0
2005-06-13 14:10:00,18.07,18.07,18.01,18.02,26000.0,11.7043,11.7043,11.6654,11.6719,26000.0
2005-06-13 14:20:00,18.02,18.04,18.0,18.03,9600.0,11.6719,11.6848,11.6589,11.6783,9600.0
2005-06-13 14:30:00,18.03,18.03,18.01,18.02,58000.0,11.6783,11.6783,11.6654,11.6719,58000.0
2005-06-13 14:40:00,18.03,18.03,18.01,18.02,20800.0,11.6783,11.6783,11.6654,11.6719,20800.0
2005-06-13 14:50:00,18.02,18.06,18.02,18.06,63600.0,11.6719,11.6978,11.6719,11.6978,63600.0
2005-06-13 15:00:00,18.05,18.05,18.0,18.01,31600.0,11.6913,11.6913,11.6589,11.6654,31600.0
2005-06-13 15:10:00,18.01,18.02,17.95,17.95,28000.0,11.6654,11.6719,11.6265,11.6265,28000.0
2005-06-13 15:20:00,17.94,17.98,17.93,17.97,132800.0,11.62,11.646,11.6136,11.6395,132800.0
2005-06-13 15:30:00,17.97,18.01,17.96,18.01,51600.0,11.6395,11.6654,11.633,11.6654,51600.0
2005-06-13 15:40:00,18.01,18.03,17.98,18.0,46000.0,11.6654,11.6783,11.646,11.6589,46000.0
2005-06-13 15:50:00,18.0,18.01,17.99,17.99,68800.0,11.6589,11.6654,11.6524,11.6524,68800.0
2005-06-14 09:30:00,18.0,18.05,17.95,18.0,65200.0,11.6589,11.6913,11.6265,11.6589,65200.0
2005-06-14 09:40:00,18.02,18.08,18.01,18.05,49600.0,11.6719,11.7107,11.6654,11.6913,49600.0
2005-06-14 09:50:00,18.03,18.03,17.96,17.99,58400.0,11.6783,11.6783,11.633,11.6524,58400.0
2005-06-14 10:00:00,18.01,18.04,17.93,17.94,56000.0,11.6654,11.6848,11.6136,11.62,56000.0
2005-06-14 10:10:00,17.94,18.04,17.94,17.99,39600.0,11.62,11.6848,11.62,11.6524,39600.0
2005-06-14 10:20:00,17.98,17.98,17.89,17.89,40800.0,11.646,11.646,11.5877,11.5877,40800.0
2005-06-14 10:30:00,17.9,17.91,17.89,17.91,31600.0,11.5941,11.6006,11.5877,11.6006,31600.0
2005-06-14 10:40:00,17.91,17.97,17.91,17.93,42000.0,11.6006,11.6395,11.6006,11.6136,42000.0
2005-06-14 10:50:00,17.92,17.93,17.86,17.89,37600.0,11.6071,11.6136,11.5682,11.5877,37600.0
2005-06-14 11:00:00,17.9,17.95,17.87,17.94,116800.0,11.5941,11.6265,11.5747,11.62,116800.0
2005-06-14 11:10:00,17.95,17.99,17.94,17.97,21200.0,11.6265,11.6524,11.62,11.6395,21200.0
2005-06-14 11:20:00,17.97,17.99,17.94,17.94,22400.0,11.6395,11.6524,11.62,11.62,22400.0
2005-06-14 11:30:00,17.94,17.95,17.85,17.86,61200.0,11.62,11.6265,11.5618,11.5682,61200.0
2005-06-14 11:40:00,17.85,17.91,17.85,17.9,24000.0,11.5618,11.6006,11.5618,11.5941,24000.0
2005-06-14 11:50:00,17.9,17.93,17.88,17.91,15200.0,11.5941,11.6136,11.5812,11.6006,15200.0
2005-06-14 12:00:00,17.9,17.9,17.85,17.86,20000.0,11.5941,11.5941,11.5618,11.5682,20000.0
2005-06-14 12:10:00,17.86,17.9,17.86,17.89,8400.0,11.5682,11.5941,11.5682,11.5877,8400.0
2005-06-14 12:20:00,17.88,17.9,17.85,17.86,16400.0,11.5812,11.5941,11.5618,11.5682,16400.0
2005-06-14 12:30:00,17.86,17.88,17.86,17.86,20400.0,11.5682,11.5812,11.5682,11.5682,20400.0
2005-06-14 12:40:00,17.86,17.88,17.85,17.88,18400.0,11.5682,11.5812,11.5618,11.5812,18400.0
2005-06-14 12:50:00,17.89,17.9,17.88,17.9,30400.0,11.5877,11.5941,11.5812,11.5941,30400.0
2005-06-14 13:00:00,17.9,17.9,17.89,17.89,34000.0,11.5941,11.5941,11.5877,11.5877,34000.0
2005-06-14 13:10:00,17.88,17.9,17.86,17.9,33600.0,11.5812,11.5941,11.5682,11.5941,33600.0
2005-06-14 13:20:00,17.9,17.91,17.89,17.89,19600.0,11.5941,11.6006,11.5877,11.5877,19600.0
2005-06-14 13:30:00,17.9,17.91,17.89,17.91,26000.0,11.5941,11.6006,11.5877,11.6006,26000.0
2005-06-14 13:40:00,17.91,17.98,17.91,17.97,40800.0,11.6006,11.646,11.6006,11.6395,40800.0
2005-06-14 13:50:00,17.97,17.99,17.96,17.99,37200.0,11.6395,11.6524,11.633,11.6524,37200.0
2005-06-14 14:00:00,17.98,18.0,17.98,18.0,106800.0,11.646,11.6589,11.646,11.6589,106800.0
2005-06-14 14:10:00,17.99,18.0,17.95,17.95,14000.0,11.6524,11.6589,11.6265,11.6265,14000.0
2005-06-14 14:20:00,17.96,17.97,17.92,17.94,31200.0,11.633,11.6395,11.6071,11.62,31200.0
2005-06-14 14:30:00,17.94,17.97,17.93,17.94,25200.0,11.62,11.6395,11.6136,11.62,25200.0
2005-06-14 14:40:00,17.94,17.99,17.94,17.96,643600.0,11.62,11.6524,11.62,11.633,643600.0
2005-06-14 14:50:00,17.96,17.98,17.93,17.97,38400.0,11.633,11.646,11.6136,11.6395,38400.0
2005-06-14 15:00:00,17.97,17.97,17.95,17.96,52000.0,11.6395,11.6395,11.6265,11.633,52000.0
2005-06-14 15:10:00,17.96,17.98,17.94,17.96,35200.0,11.633,11.646,11.62,11.633,35200.0
2005-06-14 15:20:00,17.97,17.99,17.97,17.98,173600.0,11.6395,11.6524,11.6395,11.646,173600.0
2005-06-14 15:30:00,17.98,17.98,17.95,17.95,120800.0,11.646,11.646,11.6265,11.6265,120800.0
2005-06-14 15:40:00,17.95,17.96,17.92,17.94,26400.0,11.6265,11.633,11.6071,11.62,26400.0
2005-06-14 15:50:00,17.95,17.97,17.93,17.97,56000.0,11.6265,11.6395,11.6136,11.6395,56000.0
2005-06-15 09:30:00,18.03,18.09,18.03,18.03,67600.0,11.6783,11.7172,11.6783,11.6783,67600.0
2005-06-15 09:40:00,18.03,18.04,17.96,17.96,62800.0,11.6783,11.6848,11.633,11.633,62800.0
2005-06-15 09:50:00,17.96,17.98,17.9,17.9,76000.0,11.633,11.646,11.5941,11.5941,76000.0
2005-06-15 10:00:00,17.88,17.92,17.88,17.92,68800.0,11.5812,11.6071,11.5812,11.6071,68800.0
2005-06-15 10:10:00,17.92,17.94,17.82,17.89,250400.0,11.6071,11.62,11.5423,11.5877,250400.0
2005-06-15 10:20:00,17.88,17.89,17.74,17.77,101200.0,11.5812,11.5877,11.4905,11.5099,101200.0
2005-06-15 10:30:00,17.77,17.78,17.7,17.74,76400.0,11.5099,11.5164,11.4646,11.4905,76400.0
2005-06-15 10:40:00,17.75,17.78,17.7,17.72,40400.0,11.497,11.5164,11.4646,11.4776,40400.0
2005-06-15 10:50:00,17.72,17.74,17.62,17.67,84000.0,11.4776,11.4905,11.4128,11.4452,84000.0
2005-06-15 11:00:00,17.67,17.74,17.66,17.7,44400.0,11.4452,11.4905,11.4387,11.4646,44400.0
2005-06-15 11:10:00,17.7,17.71,17.7,17.71,28400.0,11.4646,11.4711,11.4646,11.4711,28400.0
2005-06-15 11:20:00,17.71,17.73,17.66,17.68,32000.0,11.4711,11.484,11.4387,11.4516,32000.0
2005-06-15 11:30:00,17.68,17.73,17.67,17.72,52000.0,11.4516,11.484,11.4452,11.4776,52000.0
2005-06-15 11:40:00,17.73,17.73,17.68,17.72,57600.0,11.484,11.484,11.4516,11.4776,57600.0
2005-06-15 11:50:00,17.72,17.72,17.65,17.65,31600.0,11.4776,11.4776,11.4322,11.4322,31600.0
2005-06-15 12:00:00,17.65,17.74,17.65,17.73,42400.0,11.4322,11.4905,11.4322,11.484,42400.0
2005-06-15 12:10:00,17.73,17.75,17.71,17.75,38400.0,11.484,11.497,11.4711,11.497,38400.0
2005-06-15 12:20:00,17.75,17.77,17.74,17.74,46000.0,11.497,11.5099,11.4905,11.4905,46000.0
2005-06-15 12:30:00,17.75,17.78,17.75,17.75,19200.0,11.497,11.5164,11.497,11.497,19200.0
2005-06-15 12:40:00,17.75,17.76,17.73,17.75,24000.0,11.497,11.5035,11.484,11.497,24000.0
2005-06-15 12:50:00,17.74,17.75,17.73,17.75,10800.0,11.4905,11.497,11.484,11.497,10800.0
2005-06-15 13:00:00,17.75,17.76,17.74,17.75,19200.0,11.497,11.5035,11.4905,11.497,19200.0
2005-06-15 13:10:00,17.74,17.75,17.73,17.75,22000.0,11.4905,11.497,11.484,11.497,22000.0
2005-06-15 13:20:00,17.74,17.74,17.7,17.71,28400.0,11.4905,11.4905,11.4646,11.4711,28400.0
2005-06-15 13:30:00,17.7,17.71,17.68,17.71,38400.0,11.4646,11.4711,11.4516,11.4711,38400.0
2005-06-15 13:40:00,17.7,17.71,17.68,17.71,19600.0,11.4646,11.4711,11.4516,11.4711,19600.0
2005-06-15 13:50:00,17.73,17.79,17.73,17.76,30000.0,11.484,11.5229,11.484,11.5035,30000.0
2005-06-15 14:00:00,17.76,17.77,17.75,17.76,21200.0,11.5035,11.5099,11.497,11.5035,21200.0
2005-06-15 14:10:00,17.75,17.84,17.75,17.82,36000.0,11.497,11.5553,11.497,11.5423,36000.0
2005-06-15 14:20:00,17.82,17.82,17.8,17.8,48400.0,11.5423,11.5423,11.5294,11.5294,48400.0
2005-06-15 14:30:00,17.78,17.79,17.75,17.75,49600.0,11.5164,11.5229,11.497,11.497,49600.0
2005-06-15 14:40:00,17.74,17.81,17.74,17.81,59600.0,11.4905,11.5358,11.4905,11.5358,59600.0
2005-06-15 14:50:00,17.8,17.82,17.78,17.79,60400.0,11.5294,11.5423,11.5164,11.5229,60400.0
2005-06-15 15:00:00,17.79,17.79,17.75,17.76,41600.0,11.5229,11.5229,11.497,11.5035,41600.0
2005-06-15 15:10:00,17.76,17.8,17.76,17.78,48400.0,11.5035,11.5294,11.5035,11.5164,48400.0
2005-06-15 15:20:00,17.78,17.8,17.78,17.8,56400.0,11.5164,11.5294,11.5164,11.5294,56400.0
2005-06-15 15:30:00,17.8,17.83,17.77,17.82,63200.0,11.5294,11.5488,11.5099,11.5423,63200.0
2005-06-15 15:40:00,17.82,17.83,17.79,17.79,70000.0,11.5423,11.5488,11.5229,11.5229,70000.0
2005-06-15 15:50:00,17.79,17.82,17.77,17.81,97600.0,11.5229,11.5423,11.5099,11.5358,97600.0
2005-06-16 09:30:00,17.93,18.0,17.9,17.97,98000.0,11.6136,11.6589,11.5941,11.6395,98000.0
2005-06-16 09:40:00,18.01,18.07,17.95,18.07,118400.0,11.6654,11.7043,11.6265,11.7043,118400.0
2005-06-16 09:50:00,18.08,18.12,17.99,18.04,128800.0,11.7107,11.7366,11.6524,11.6848,128800.0
2005-06-16 10:00:00,18.07,18.13,18.04,18.08,120800.0,11.7043,11.7431,11.6848,11.7107,120800.0
2005-06-16 10:10:00,18.08,18.11,18.06,18.06,25200.0,11.7107,11.7302,11.6978,11.6978,25200.0
2005-06-16 10:20:00,18.07,18.07,18.04,18.06,27200.0,11.7043,11.7043,11.6848,11.6978,27200.0
2005-06-16 10:30:00,18.06,18.07,18.05,18.06,30800.0,11.6978,11.7043,11.6913,11.6978,30800.0
2005-06-16 10:40:00,18.07,18.11,18.07,18.09,52400.0,11.7043,11.7302,11.7043,11.7172,52400.0
2005-06-16 10:50:00,18.09,18.09,18.05,18.06,21200.0,11.7172,11.7172,11.6913,11.6978,21200.0
2005-06-16 11:00:00,18.06,18.09,18.06,18.08,38000.0,11.6978,11.7172,11.6978,11.7107,38000.0
2005-06-16 11:10:00,18.08,18.08,18.01,18.03,46800.0,11.7107,11.7107,11.6654,11.6783,46800.0
2005-06-16 11:20:00,18.03,18.03,17.98,17.98,15600.0,11.6783,11.6783,11.646,11.646,15600.0
2005-06-16 11:30:00,17.98,18.0,17.97,18.0,27600.0,11.646,11.6589,11.6395,11.6589,27600.0
2005-06-16 11:40:00,18.0,18.01,17.99,18.0,22400.0,11.6589,11.6654,11.6524,11.6589,22400.0
2005-06-16 11:50:00,18.0,18.03,18.0,18.03,29200.0,11.6589,11.6783,11.6589,11.6783,29200.0
2005-06-16 12:00:00,18.03,18.04,18.01,18.01,26400.0,11.6783,11.6848,11.6654,11.6654,26400.0
2005-06-16 12:10:00,18.01,18.01,17.96,17.96,71200.0,11.6654,11.6654,11.633,11.633,71200.0
2005-06-16 12:20:00,17.97,17.98,17.95,17.95,21600.0,11.6395,11.646,11.6265,11.6265,21600.0
2005-06-16 12:30:00,17.95,18.0,17.95,18.0,46000.0,11.6265,11.6589,11.6265,11.6589,46000.0
2005-06-16 12:40:00,18.0,18.01,18.0,18.0,53600.0,11.6589,11.6654,11.6589,11.6589,53600.0
2005-06-16 12:50:00,18.0,18.03,18.0,18.02,23600.0,11.6589,11.6783,11.6589,11.6719,23600.0
2005-06-16 13:00:00,18.02,18.02,17.99,18.01,14800.0,11.6719,11.6719,11.6524,11.6654,14800.0
2005-06-16 13:10:00,18.0,18.06,18.0,18.06,16000.0,11.6589,11.6978,11.6589,11.6978,16000.0
2005-06-16 13:20:00,18.06,18.06,18.01,18.02,10400.0,11.6978,11.6978,11.6654,11.6719,10400.0
2005-06-16 13:30:00,18.01,18.06,18.01,18.06,20400.0,11.6654,11.6978,11.6654,11.6978,20400.0
2005-06-16 13:40:00,18.06,18.06,18.02,18.02,14400.0,11.6978,11.6978,11.6719,11.6719,14400.0
2005-06-16 13:50:00,18.01,18.07,18.0,18.07,2079600.0,11.6654,11.7043,11.6589,11.7043,2079600.0
2005-06-16 14:00:00,18.07,18.09,18.06,18.07,54400.0,11.7043,11.7172,11.6978,11.7043,54400.0
2005-06-16 14:10:00,18.07,18.07,18.02,18.02,6800.0,11.7043,11.7043,11.6719,11.6719,6800.0
2005-06-16 14:20:00,18.02,18.07,18.01,18.07,15600.0,11.6719,11.7043,11.6654,11.7043,15600.0
2005-06-16 14:30:00,18.07,18.08,18.07,18.08,20400.0,11.7043,11.7107,11.7043,11.7107,20400.0
2005-06-16 14:40:00,18.08,18.11,18.08,18.11,69200.0,11.7107,11.7302,11.7107,11.7302,69200.0
2005-06-16 14:50:00,18.12,18.13,18.11,18.12,46800.0,11.7366,11.7431,11.7302,11.7366,46800.0
2005-06-16 15:00:00,18.12,18.14,18.12,18.14,51200.0,11.7366,11.7496,11.7366,11.7496,51200.0
2005-06-16 15:10:00,18.14,18.14,18.12,18.14,108400.0,11.7496,11.7496,11.7366,11.7496,108400.0
2005-06-16 15:20:00,18.14,18.14,18.09,18.09,43200.0,11.7496,11.7496,11.7172,11.7172,43200.0
2005-06-16 15:30:00,18.09,18.11,18.09,18.11,35200.0,11.7172,11.7302,11.7172,11.7302,35200.0
2005-06-16 15:40:00,18.11,18.12,18.1,18.11,81600.0,11.7302,11.7366,11.7237,11.7302,81600.0
2005-06-16 15:50:00,18.11,18.12,18.07,18.1,101600.0,11.7302,11.7366,11.7043,11.7237,101600.0
2005-06-17 09:30:00,18.25,18.27,18.22,18.25,260800.0,11.8208,11.8338,11.8014,11.8208,260800.0
2005-06-17 09:40:00,18.24,18.24,18.18,18.19,77200.0,11.8144,11.8144,11.7755,11.782,77200.0
2005-06-17 09:50:00,18.18,18.2,18.15,18.15,115200.0,11.7755,11.7885,11.7561,11.7561,115200.0
2005-06-17 10:00:00,18.15,18.17,18.13,18.16,172000.0,11.7561,11.769,11.7431,11.7625,172000.0
2005-06-17 10:10:00,18.15,18.19,18.14,18.18,69200.0,11.7561,11.782,11.7496,11.7755,69200.0
2005-06-17 10:20:00,18.18,18.2,18.17,18.19,89600.0,11.7755,11.7885,11.769,11.782,89600.0
2005-06-17 10:30:00,18.19,18.21,18.18,18.21,17200.0,11.782,11.7949,11.7755,11.7949,17200.0
2005-06-17 10:40:00,18.2,18.2,18.18,18.18,21600.0,11.7885,11.7885,11.7755,11.7755,21600.0
2005-06-17 10:50:00,18.19,18.2,18.15,18.16,91200.0,11.782,11.7885,11.7561,11.7625,91200.0
2005-06-17 11:00:00,18.16,18.21,18.16,18.21,110800.0,11.7625,11.7949,11.7625,11.7949,110800.0
2005-06-17 11:10:00,18.21,18.23,18.2,18.2,75600.0,11.7949,11.8079,11.7885,11.7885,75600.0
2005-06-17 11:20:00,18.2,18.23,18.19,18.23,25600.0,11.7885,11.8079,11.782,11.8079,25600.0
2005-06-17 11:30:00,18.23,18.23,18.2,18.22,33200.0,11.8079,11.8079,11.7885,11.8014,33200.0
2005-06-17 11:40:00,18.22,18.24,18.21,18.22,38400.0,11.8014,11.8144,11.7949,11.8014,38400.0
2005-06-17 11:50:00,18.22,18.24,18.2,18.24,38000.0,11.8014,11.8144,11.7885,11.8144,38000.0
2005-06-17 12:00:00,18.23,18.24,18.22,18.23,11600.0,11.8079,11.8144,11.8014,11.8079,11600.0
2005-06-17 12:10:00,18.23,18.24,18.22,18.24,7200.0,11.8079,11.8144,11.8014,11.8144,7200.0
2005-06-17 12:20:00,18.24,18.24,18.23,18.24,19200.0,11.8144,11.8144,11.8079,11.8144,19200.0
2005-06-17 12:30:00,18.23,18.27,18.23,18.23,16000.0,11.8079,11.8338,11.8079,11.8079,16000.0
2005-06-17 12:40:00,18.24,18.25,18.22,18.24,35600.0,11.8144,11.8208,11.8014,11.8144,35600.0
2005-06-17 12:50:00,18.24,18.26,18.24,18.26,34000.0,11.8144,11.8273,11.8144,11.8273,34000.0
2005-06-17 13:00:00,18.26,18.27,18.25,18.26,15600.0,11.8273,11.8338,11.8208,11.8273,15600.0
2005-06-17 13:10:00,18.26,18.31,18.26,18.3,44000.0,11.8273,11.8597,11.8273,11.8532,44000.0
2005-06-17 13:20:00,18.3,18.3,18.29,18.29,18000.0,11.8532,11.8532,11.8468,11.8468,18000.0
2005-06-17 13:30:00,18.29,18.31,18.28,18.3,22400.0,11.8468,11.8597,11.8403,11.8532,22400.0
2005-06-17 13:40:00,18.3,18.3,18.3,18.3,6400.0,11.8532,11.8532,11.8532,11.8532,6400.0
2005-06-17 13:50:00,18.3,18.31,18.3,18.3,7200.0,11.8532,11.8597,11.8532,11.8532,7200.0
2005-06-17 14:00:00,18.29,18.37,18.29,18.37,23600.0,11.8468,11.8986,11.8468,11.8986,23600.0
2005-06-17 14:10:00,18.37,18.4,18.35,18.36,80000.0,11.8986,11.918,11.8856,11.8921,80000.0
2005-06-17 14:20:00,18.36,18.38,18.35,18.38,51600.0,11.8921,11.905,11.8856,11.905,51600.0
2005-06-17 14:30:00,18.38,18.38,18.34,18.34,84000.0,11.905,11.905,11.8791,11.8791,84000.0
2005-06-17 14:40:00,18.34,18.34,18.32,18.32,41200.0,11.8791,11.8791,11.8662,11.8662,41200.0
2005-06-17 14:50:00,18.32,18.32,18.3,18.32,62000.0,11.8662,11.8662,11.8532,11.8662,62000.0
2005-06-17 15:00:00,18.32,18.35,18.32,18.34,103200.0,11.8662,11.8856,11.8662,11.8791,103200.0
2005-06-17 15:10:00,18.35,18.39,18.34,18.38,124800.0,11.8856,11.9115,11.8791,11.905,124800.0
2005-06-17 15:20:00,18.39,18.44,18.38,18.43,90000.0,11.9115,11.9439,11.905,11.9374,90000.0
2005-06-17 15:30:00,18.42,18.46,18.42,18.45,77600.0,11.931,11.9569,11.931,11.9504,77600.0
2005-06-17 15:40:00,18.45,18.47,18.45,18.47,226800.0,11.9504,11.9633,11.9504,11.9633,226800.0
2005-06-17 15:50:00,18.47,18.5,18.47,18.49,531600.0,11.9633,11.9828,11.9633,11.9763,531600.0
2005-06-20 09:30:00,18.45,18.45,18.37,18.37,96800.0,11.9504,11.9504,11.8986,11.8986,96800.0
2005-06-20 09:40:00,18.36,18.43,18.34,18.43,143200.0,11.8921,11.9374,11.8791,11.9374,143200.0
2005-06-20 09:50:00,18.45,18.45,18.36,18.4,41200.0,11.9504,11.9504,11.8921,11.918,41200.0
2005-06-20 10:00:00,18.4,18.45,18.38,18.4,148800.0,11.918,11.9504,11.905,11.918,148800.0
2005-06-20 10:10:00,18.4,18.45,18.35,18.45,119200.0,11.918,11.9504,11.8856,11.9504,119200.0
2005-06-20 10:20:00,18.45,18.45,18.36,18.37,52800.0,11.9504,11.9504,11.8921,11.8986,52800.0
2005-06-20 10:30:00,18.37,18.39,18.36,18.38,83600.0,11.8986,11.9115,11.8921,11.905,83600.0
2005-06-20 10:40:00,18.39,18.45,18.38,18.38,86800.0,11.9115,11.9504,11.905,11.905,86800.0
2005-06-20 10:50:00,18.38,18.39,18.36,18.37,58000.0,11.905,11.9115,11.8921,11.8986,58000.0
2005-06-20 11:00:00,18.37,18.4,18.36,18.38,65600.0,11.8986,11.918,11.8921,11.905,65600.0
2005-06-20 11:10:00,18.38,18.38,18.36,18.36,56800.0,11.905,11.905,11.8921,11.8921,56800.0
2005-06-20 11:20:00,18.35,18.41,18.34,18.39,96800.0,11.8856,11.9245,11.8791,11.9115,96800.0
2005-06-20 11:30:00,18.39,18.41,18.36,18.39,56800.0,11.9115,11.9245,11.8921,11.9115,56800.0
2005-06-20 11:40:00,18.39,18.43,18.35,18.43,61200.0,11.9115,11.9374,11.8856,11.9374,61200.0
2005-06-20 11:50:00,18.43,18.49,18.43,18.47,114400.0,11.9374,11.9763,11.9374,11.9633,114400.0
2005-06-20 12:00:00,18.49,18.49,18.46,18.47,40000.0,11.9763,11.9763,11.9569,11.9633,40000.0
2005-06-20 12:10:00,18.47,18.48,18.47,18.48,48800.0,11.9633,11.9698,11.9633,11.9698,48800.0
2005-06-20 12:20:00,18.48,18.48,18.47,18.48,26400.0,11.9698,11.9698,11.9633,11.9698,26400.0
2005-06-20 12:30:00,18.48,18.49,18.48,18.49,72800.0,11.9698,11.9763,11.9698,11.9763,72800.0
2005-06-20 12:40:00,18.49,18.51,18.49,18.49,54800.0,11.9763,11.9892,11.9763,11.9763,54800.0
2005-06-20 12:50:00,18.49,18.49,18.48,18.49,74400.0,11.9763,11.9763,11.9698,11.9763,74400.0
2005-06-20 13:00:00,18.49,18.5,18.48,18.49,98800.0,11.9763,11.9828,11.9698,11.9763,98800.0
2005-06-20 13:10:00,18.49,18.5,18.48,18.49,51200.0,11.9763,11.9828,11.9698,11.9763,51200.0
2005-06-20 13:20:00,18.48,18.5,18.48,18.48,50000.0,11.9698,11.9828,11.9698,11.9698,50000.0
2005-06-20 13:30:00,18.48,18.5,18.48,18.5,46000.0,11.9698,11.9828,11.9698,11.9828,46000.0
2005-06-20 13:40:00,18.5,18.5,18.49,18.49,19600.0,11.9828,11.9828,11.9763,11.9763,19600.0
2005-06-20 13:50:00,18.5,18.5,18.48,18.48,28800.0,11.9828,11.9828,11.9698,11.9698,28800.0
2005-06-20 14:00:00,18.49,18.49,18.48,18.48,40000.0,11.9763,11.9763,11.9698,11.9698,40000.0
2005-06-20 14:10:00,18.48,18.5,18.48,18.49,33600.0,11.9698,11.9828,11.9698,11.9763,33600.0
2005-06-20 14:20:00,18.49,18.5,18.48,18.5,30400.0,11.9763,11.9828,11.9698,11.9828,30400.0
2005-06-20 14:30:00,18.5,18.55,18.47,18.51,80400.0,11.9828,12.0152,11.9633,11.9892,80400.0
2005-06-20 14:40:00,18.51,18.52,18.5,18.5,50000.0,11.9892,11.9957,11.9828,11.9828,50000.0
2005-06-20 14:50:00,18.5,18.51,18.49,18.5,71200.0,11.9828,11.9892,11.9763,11.9828,71200.0
2005-06-20 15:00:00,18.5,18.53,18.49,18.53,100800.0,11.9828,12.0022,11.9763,12.0022,100800.0
2005-06-20 15:10:00,18.53,18.54,18.52,18.52,43200.0,12.0022,12.0087,11.9957,11.9957,43200.0
2005-06-20 15:20:00,18.52,18.53,18.5,18.52,78800.0,11.9957,12.0022,11.9828,11.9957,78800.0
2005-06-20 15:30:00,18.52,18.57,18.52,18.54,91600.0,11.9957,12.0281,11.9957,12.0087,91600.0
2005-06-20 15:40:00,18.54,18.55,18.52,18.54,153200.0,12.0087,12.0152,11.9957,12.0087,153200.0
2005-06-20 15:50:00,18.54,18.58,18.54,18.56,172000.0,12.0087,12.0346,12.0087,12.0216,172000.0
2005-06-21 09:30:00,18.59,18.75,18.59,18.75,242000.0,12.0411,12.1447,12.0411,12.1447,242000.0
2005-06-21 09:40:00,18.75,18.82,18.75,18.78,254400.0,12.1447,12.19,12.1447,12.1641,254400.0
2005-06-21 09:50:00,18.77,18.78,18.74,18.75,156400.0,12.1577,12.1641,12.1382,12.1447,156400.0
2005-06-21 10:00:00,18.75,18.81,18.72,18.77,96000.0,12.1447,12.1836,12.1253,12.1577,96000.0
2005-06-21 10:10:00,18.77,18.82,18.75,18.8,68800.0,12.1577,12.19,12.1447,12.1771,68800.0
2005-06-21 10:20:00,18.81,18.88,18.76,18.88,50800.0,12.1836,12.2289,12.1512,12.2289,50800.0
2005-06-21 10:30:00,18.86,18.88,18.83,18.85,154000.0,12.2159,12.2289,12.1965,12.2095,154000.0
2005-06-21 10:40:00,18.84,18.87,18.82,18.82,71600.0,12.203,12.2224,12.19,12.19,71600.0
2005-06-21 10:50:00,18.83,18.83,18.78,18.81,46400.0,12.1965,12.1965,12.1641,12.1836,46400.0
2005-06-21 11:00:00,18.83,18.88,18.82,18.88,48000.0,12.1965,12.2289,12.19,12.2289,48000.0
2005-06-21 11:10:00,18.86,18.91,18.86,18.88,72400.0,12.2159,12.2483,12.2159,12.2289,72400.0
2005-06-21 11:20:00,18.88,18.9,18.84,18.9,111200.0,12.2289,12.2419,12.203,12.2419,111200.0
2005-06-21 11:30:00,18.9,18.9,18.85,18.87,87200.0,12.2419,12.2419,12.2095,12.2224,87200.0
2005-06-21 11:40:00,18.87,18.87,18.85,18.86,97200.0,12.2224,12.2224,12.2095,12.2159,97200.0
2005-06-21 11:50:00,18.86,18.88,18.86,18.86,87200.0,12.2159,12.2289,12.2159,12.2159,87200.0
2005-06-21 12:00:00,18.86,18.86,18.84,18.84,152000.0,12.2159,12.2159,12.203,12.203,152000.0
2005-06-21 12:10:00,18.85,18.86,18.84,18.85,39600.0,12.2095,12.2159,12.203,12.2095,39600.0
2005-06-21 12:20:00,18.84,18.84,18.81,18.81,41200.0,12.203,12.203,12.1836,12.1836,41200.0
2005-06-21 12:30:00,18.81,18.82,18.81,18.81,56000.0,12.1836,12.19,12.1836,12.1836,56000.0
2005-06-21 12:40:00,18.81,18.82,18.81,18.81,72000.0,12.1836,12.19,12.1836,12.1836,72000.0
2005-06-21 12:50:00,18.81,18.81,18.79,18.8,62400.0,12.1836,12.1836,12.1706,12.1771,62400.0
2005-06-21 13:00:00,18.79,18.79,18.78,18.79,248400.0,12.1706,12.1706,12.1641,12.1706,248400.0
2005-06-21 13:10:00,18.79,18.8,18.77,18.8,57200.0,12.1706,12.1771,12.1577,12.1771,57200.0
2005-06-21 13:20:00,18.79,18.8,18.73,18.79,70400.0,12.1706,12.1771,12.1317,12.1706,70400.0
2005-06-21 13:30:00,18.79,18.79,18.72,18.73,127200.0,12.1706,12.1706,12.1253,12.1317,127200.0
2005-06-21 13:40:00,18.73,18.75,18.72,18.73,43200.0,12.1317,12.1447,12.1253,12.1317,43200.0
2005-06-21 13:50:00,18.73,18.73,18.72,18.72,29200.0,12.1317,12.1317,12.1253,12.1253,29200.0
2005-06-21 14:00:00,18.72,18.77,18.72,18.77,61200.0,12.1253,12.1577,12.1253,12.1577,61200.0
2005-06-21 14:10:00,18.77,18.86,18.77,18.85,64000.0,12.1577,12.2159,12.1577,12.2095,64000.0
2005-06-21 14:20:00,18.86,18.86,18.82,18.82,38000.0,12.2159,12.2159,12.19,12.19,38000.0
2005-06-21 14:30:00,18.82,18.84,18.82,18.84,69200.0,12.19,12.203,12.19,12.203,69200.0
2005-06-21 14:40:00,18.84,18.84,18.82,18.82,51600.0,12.203,12.203,12.19,12.19,51600.0
2005-06-21 14:50:00,18.82,18.82,18.75,18.76,70400.0,12.19,12.19,12.1447,12.1512,70400.0
2005-06-21 15:00:00,18.76,18.77,18.75,18.75,175200.0,12.1512,12.1577,12.1447,12.1447,175200.0
2005-06-21 15:10:00,18.75,18.77,18.73,18.75,281600.0,12.1447,12.1577,12.1317,12.1447,281600.0
2005-06-21 15:20:00,18.75,18.76,18.75,18.75,109200.0,12.1447,12.1512,12.1447,12.1447,109200.0
2005-06-21 15:30:00,18.75,18.77,18.75,18.76,89200.0,12.1447,12.1577,12.1447,12.1512,89200.0
2005-06-21 15:40:00,18.76,18.76,18.73,18.73,103600.0,12.1512,12.1512,12.1317,12.1317,103600.0
2005-06-21 15:50:00,18.73,18.75,18.73,18.75,48000.0,12.1317,12.1447,12.1317,12.1447,48000.0
2005-06-22 09:30:00,18.8,18.88,18.8,18.83,67600.0,12.1771,12.2289,12.1771,12.1965,67600.0
2005-06-22 09:40:00,18.83,18.83,18.81,18.83,60400.0,12.1965,12.1965,12.1836,12.1965,60400.0
2005-06-22 09:50:00,18.82,18.85,18.82,18.82,26800.0,12.19,12.2095,12.19,12.19,26800.0
2005-06-22 10:00:00,18.81,18.81,18.79,18.81,42000.0,12.1836,12.1836,12.1706,12.1836,42000.0
2005-06-22 10:10:00,18.81,18.83,18.81,18.82,78000.0,12.1836,12.1965,12.1836,12.19,78000.0
2005-06-22 10:20:00,18.82,18.83,18.82,18.82,23600.0,12.19,12.1965,12.19,12.19,23600.0
2005-06-22 10:30:00,18.82,18.84,18.81,18.82,70000.0,12.19,12.203,12.1836,12.19,70000.0
2005-06-22 10:40:00,18.81,18.81,18.75,18.76,52400.0,12.1836,12.1836,12.1447,12.1512,52400.0
2005-06-22 10:50:00,18.77,18.79,18.73,18.74,91600.0,12.1577,12.1706,12.1317,12.1382,91600.0
2005-06-22 11:00:00,18.74,18.77,18.7,18.71,72000.0,12.1382,12.1577,12.1123,12.1188,72000.0
2005-06-22 11:10:00,18.71,18.77,18.71,18.77,21200.0,12.1188,12.1577,12.1188,12.1577,21200.0
2005-06-22 11:20:00,18.77,18.78,18.75,18.75,14800.0,12.1577,12.1641,12.1447,12.1447,14800.0
2005-06-22 11:30:00,18.76,18.76,18.73,18.73,42000.0,12.1512,12.1512,12.1317,12.1317,42000.0
2005-06-22 11:40:00,18.74,18.75,18.73,18.75,20800.0,12.1382,12.1447,12.1317,12.1447,20800.0
2005-06-22 11:50:00,18.76,18.76,18.75,18.75,30000.0,12.1512,12.1512,12.1447,12.1447,30000.0
2005-06-22 12:00:00,18.75,18.77,18.75,18.76,32800.0,12.1447,12.1577,12.1447,12.1512,32800.0
2005-06-22 12:10:00,18.76,18.77,18.75,18.75,75600.0,12.1512,12.1577,12.1447,12.1447,75600.0
2005-06-22 12:20:00,18.76,18.77,18.75,18.75,34000.0,12.1512,12.1577,12.1447,12.1447,34000.0
2005-06-22 12:30:00,18.75,18.79,18.75,18.79,40800.0,12.1447,12.1706,12.1447,12.1706,40800.0
2005-06-22 12:40:00,18.78,18.8,18.76,18.8,48400.0,12.1641,12.1771,12.1512,12.1771,48400.0
2005-06-22 12:50:00,18.8,18.81,18.77,18.79,18000.0,12.1771,12.1836,12.1577,12.1706,18000.0
2005-06-22 13:00:00,18.79,18.84,18.79,18.8,35200.0,12.1706,12.203,12.1706,12.1771,35200.0
2005-06-22 13:10:00,18.79,18.79,18.76,18.77,3600.0,12.1706,12.1706,12.1512,12.1577,3600.0
2005-06-22 13:20:00,18.77,18.77,18.76,18.76,3600.0,12.1577,12.1577,12.1512,12.1512,3600.0
2005-06-22 13:30:00,18.75,18.76,18.75,18.75,11200.0,12.1447,12.1512,12.1447,12.1447,11200.0
2005-06-22 13:40:00,18.75,18.77,18.75,18.75,24400.0,12.1447,12.1577,12.1447,12.1447,24400.0
2005-06-22 13:50:00,18.75,18.75,18.74,18.74,69600.0,12.1447,12.1447,12.1382,12.1382,69600.0
2005-06-22 14:00:00,18.74,18.75,18.7,18.7,22800.0,12.1382,12.1447,12.1123,12.1123,22800.0
2005-06-22 14:10:00,18.7,18.71,18.66,18.66,30400.0,12.1123,12.1188,12.0864,12.0864,30400.0
2005-06-22 14:20:00,18.66,18.69,18.66,18.66,26400.0,12.0864,12.1058,12.0864,12.0864,26400.0
2005-06-22 14:30:00,18.66,18.71,18.66,18.66,46400.0,12.0864,12.1188,12.0864,12.0864,46400.0
2005-06-22 14:40:00,18.66,18.7,18.64,18.68,58800.0,12.0864,12.1123,12.0735,12.0994,58800.0
2005-06-22 14:50:00,18.68,18.72,18.65,18.7,56000.0,12.0994,12.1253,12.0799,12.1123,56000.0
2005-06-22 15:00:00,18.69,18.71,18.66,18.66,31200.0,12.1058,12.1188,12.0864,12.0864,31200.0
2005-06-22 15:10:00,18.67,18.72,18.67,18.72,37200.0,12.0929,12.1253,12.0929,12.1253,37200.0
2005-06-22 15:20:00,18.72,18.74,18.71,18.72,61200.0,12.1253,12.1382,12.1188,12.1253,61200.0
2005-06-22 15:30:00,18.72,18.72,18.69,18.7,43200.0,12.1253,12.1253,12.1058,12.1123,43200.0
2005-06-22 15:40:00,18.71,18.73,18.71,18.72,91200.0,12.1188,12.1317,12.1188,12.1253,91200.0
2005-06-22 15:50:00,18.72,18.75,18.72,18.74,58800.0,12.1253,12.1447,12.1253,12.1382,58800.0
2005-06-23 09:30:00,18.73,18.75,18.68,18.68,90400.0,12.1317,12.1447,12.0994,12.0994,90400.0
2005-06-23 09:40:00,18.68,18.69,18.66,18.69,101600.0,12.0994,12.1058,12.0864,12.1058,101600.0
2005-06-23 09:50:00,18.66,18.73,18.66,18.72,32400.0,12.0864,12.1317,12.0864,12.1253,32400.0
2005-06-23 10:00:00,18.74,18.76,18.71,18.72,50000.0,12.1382,12.1512,12.1188,12.1253,50000.0
2005-06-23 10:10:00,18.72,18.72,18.68,18.68,64400.0,12.1253,12.1253,12.0994,12.0994,64400.0
2005-06-23 10:20:00,18.69,18.7,18.68,18.69,60800.0,12.1058,12.1123,12.0994,12.1058,60800.0
2005-06-23 10:30:00,18.69,18.7,18.64,18.66,89600.0,12.1058,12.1123,12.0735,12.0864,89600.0
2005-06-23 10:40:00,18.66,18.66,18.58,18.58,46800.0,12.0864,12.0864,12.0346,12.0346,46800.0
2005-06-23 10:50:00,18.57,18.6,18.57,18.6,49600.0,12.0281,12.0475,12.0281,12.0475,49600.0
2005-06-23 11:00:00,18.6,18.65,18.6,18.62,19600.0,12.0475,12.0799,12.0475,12.0605,19600.0
2005-06-23 11:10:00,18.64,18.69,18.63,18.67,66800.0,12.0735,12.1058,12.067,12.0929,66800.0
2005-06-23 11:20:00,18.65,18.66,18.65,18.66,59600.0,12.0799,12.0864,12.0799,12.0864,59600.0
2005-06-23 11:30:00,18.65,18.66,18.63,18.66,28000.0,12.0799,12.0864,12.067,12.0864,28000.0
2005-06-23 11:40:00,18.66,18.68,18.62,18.63,68000.0,12.0864,12.0994,12.0605,12.067,68000.0
2005-06-23 11:50:00,18.64,18.65,18.63,18.65,151600.0,12.0735,12.0799,12.067,12.0799,151600.0
2005-06-23 12:00:00,18.65,18.65,18.6,18.62,49200.0,12.0799,12.0799,12.0475,12.0605,49200.0
2005-06-23 12:10:00,18.62,18.63,18.6,18.6,84000.0,12.0605,12.067,12.0475,12.0475,84000.0
2005-06-23 12:20:00,18.6,18.61,18.59,18.59,33600.0,12.0475,12.054,12.0411,12.0411,33600.0
2005-06-23 12:30:00,18.59,18.6,18.58,18.59,43200.0,12.0411,12.0475,12.0346,12.0411,43200.0
2005-06-23 12:40:00,18.6,18.63,18.59,18.59,22000.0,12.0475,12.067,12.0411,12.0411,22000.0
2005-06-23 12:50:00,18.59,18.6,18.58,18.6,41600.0,12.0411,12.0475,12.0346,12.0475,41600.0
2005-06-23 13:00:00,18.61,18.61,18.6,18.6,22400.0,12.054,12.054,12.0475,12.0475,22400.0
2005-06-23 13:10:00,18.6,18.64,18.58,18.6,32800.0,12.0475,12.0735,12.0346,12.0475,32800.0
2005-06-23 13:20:00,18.61,18.61,18.55,18.56,89200.0,12.054,12.054,12.0152,12.0216,89200.0
2005-06-23 13:30:00,18.55,18.57,18.52,18.52,62000.0,12.0152,12.0281,11.9957,11.9957,62000.0
2005-06-23 13:40:00,18.5,18.5,18.45,18.46,103600.0,11.9828,11.9828,11.9504,11.9569,103600.0
2005-06-23 13:50:00,18.46,18.46,18.38,18.39,244800.0,11.9569,11.9569,11.905,11.9115,244800.0
2005-06-23 14:00:00,18.39,18.4,18.32,18.32,416000.0,11.9115,11.918,11.8662,11.8662,416000.0
2005-06-23 14:10:00,18.32,18.57,18.31,18.36,179600.0,11.8662,12.0281,11.8597,11.8921,179600.0
2005-06-23 14:20:00,18.36,18.39,18.35,18.36,182000.0,11.8921,11.9115,11.8856,11.8921,182000.0
2005-06-23 14:30:00,18.36,18.4,18.36,18.4,76800.0,11.8921,11.918,11.8921,11.918,76800.0
2005-06-23 14:40:00,18.4,18.43,18.4,18.41,88400.0,11.918,11.9374,11.918,11.9245,88400.0
2005-06-23 14:50:00,18.41,18.41,18.33,18.34,97200.0,11.9245,11.9245,11.8727,11.8791,97200.0
2005-06-23 15:00:00,18.34,18.35,18.31,18.31,158800.0,11.8791,11.8856,11.8597,11.8597,158800.0
2005-06-23 15:10:00,18.32,18.32,18.29,18.31,156400.0,11.8662,11.8662,11.8468,11.8597,156400.0
2005-06-23 15:20:00,18.31,18.32,18.27,18.27,234000.0,11.8597,11.8662,11.8338,11.8338,234000.0
2005-06-23 15:30:00,18.27,18.29,18.23,18.26,278000.0,11.8338,11.8468,11.8079,11.8273,278000.0
2005-06-23 15:40:00,18.25,18.29,18.25,18.25,317600.0,11.8208,11.8468,11.8208,11.8208,317600.0
2005-06-23 15:50:00,18.25,18.26,18.24,18.24,316000.0,11.8208,11.8273,11.8144,11.8144,316000.0
2005-06-24 09:30:00,18.25,18.31,18.25,18.31,72000.0,11.8208,11.8597,11.8208,11.8597,72000.0
2005-06-24 09:40:00,18.29,18.34,18.29,18.33,111200.0,11.8468,11.8791,11.8468,11.8727,111200.0
2005-06-24 09:50:00,18.33,18.33,18.3,18.32,142800.0,11.8727,11.8727,11.8532,11.8662,142800.0
2005-06-24 10:00:00,18.32,18.34,18.31,18.33,197600.0,11.8662,11.8791,11.8597,11.8727,197600.0
2005-06-24 10:10:00,18.32,18.33,18.31,18.31,134000.0,11.8662,11.8727,11.8597,11.8597,134000.0
2005-06-24 10:20:00,18.31,18.31,18.27,18.28,21600.0,11.8597,11.8597,11.8338,11.8403,21600.0
2005-06-24 10:30:00,18.28,18.32,18.28,18.32,36800.0,11.8403,11.8662,11.8403,11.8662,36800.0
2005-06-24 10:40:00,18.32,18.32,18.3,18.31,39200.0,11.8662,11.8662,11.8532,11.8597,39200.0
2005-06-24 10:50:00,18.31,18.31,18.27,18.3,31600.0,11.8597,11.8597,11.8338,11.8532,31600.0
2005-06-24 11:00:00,18.3,18.34,18.3,18.34,27600.0,11.8532,11.8791,11.8532,11.8791,27600.0
2005-06-24 11:10:00,18.33,18.34,18.31,18.32,29200.0,11.8727,11.8791,11.8597,11.8662,29200.0
2005-06-24 11:20:00,18.31,18.31,18.28,18.3,23600.0,11.8597,11.8597,11.8403,11.8532,23600.0
2005-06-24 11:30:00,18.3,18.31,18.28,18.28,38000.0,11.8532,11.8597,11.8403,11.8403,38000.0
2005-06-24 11:40:00,18.28,18.28,18.23,18.23,26800.0,11.8403,11.8403,11.8079,11.8079,26800.0
2005-06-24 11:50:00,18.23,18.25,18.22,18.25,54000.0,11.8079,11.8208,11.8014,11.8208,54000.0
2005-06-24 12:00:00,18.25,18.27,18.25,18.26,77600.0,11.8208,11.8338,11.8208,11.8273,77600.0
2005-06-24 12:10:00,18.26,18.28,18.26,18.28,59200.0,11.8273,11.8403,11.8273,11.8403,59200.0
2005-06-24 12:20:00,18.28,18.28,18.25,18.27,32000.0,11.8403,11.8403,11.8208,11.8338,32000.0
2005-06-24 12:30:00,18.27,18.27,18.26,18.27,24400.0,11.8338,11.8338,11.8273,11.8338,24400.0
2005-06-24 12:40:00,18.27,18.29,18.27,18.28,65600.0,11.8338,11.8468,11.8338,11.8403,65600.0
2005-06-24 12:50:00,18.27,18.3,18.26,18.28,43600.0,11.8338,11.8532,11.8273,11.8403,43600.0
2005-06-24 13:00:00,18.28,18.28,18.26,18.26,58400.0,11.8403,11.8403,11.8273,11.8273,58400.0
2005-06-24 13:10:00,18.26,18.26,18.24,18.24,82400.0,11.8273,11.8273,11.8144,11.8144,82400.0
2005-06-24 13:20:00,18.24,18.25,18.22,18.22,84800.0,11.8144,11.8208,11.8014,11.8014,84800.0
2005-06-24 13:30:00,18.23,18.23,18.21,18.22,129600.0,11.8079,11.8079,11.7949,11.8014,129600.0
2005-06-24 13:40:00,18.21,18.21,18.18,18.18,70400.0,11.7949,11.7949,11.7755,11.7755,70400.0
2005-06-24 13:50:00,18.18,18.18,18.15,18.15,153200.0,11.7755,11.7755,11.7561,11.7561,153200.0
2005-06-24 14:00:00,18.15,18.15,18.13,18.13,167200.0,11.7561,11.7561,11.7431,11.7431,167200.0
2005-06-24 14:10:00,18.13,18.15,18.12,18.13,110000.0,11.7431,11.7561,11.7366,11.7431,110000.0
2005-06-24 14:20:00,18.13,18.13,18.09,18.1,191600.0,11.7431,11.7431,11.7172,11.7237,191600.0
2005-06-24 14:30:00,18.1,18.11,18.09,18.09,163200.0,11.7237,11.7302,11.7172,11.7172,163200.0
2005-06-24 14:40:00,18.1,18.13,18.1,18.1,160000.0,11.7237,11.7431,11.7237,11.7237,160000.0
2005-06-24 14:50:00,18.1,18.11,18.07,18.08,131600.0,11.7237,11.7302,11.7043,11.7107,131600.0
2005-06-24 15:00:00,18.08,18.08,18.03,18.05,204000.0,11.7107,11.7107,11.6783,11.6913,204000.0
2005-06-24 15:10:00,18.04,18.04,18.02,18.03,160000.0,11.6848,11.6848,11.6719,11.6783,160000.0
2005-06-24 15:20:00,18.03,18.04,18.02,18.02,332000.0,11.6783,11.6848,11.6719,11.6719,332000.0
2005-06-24 15:30:00,18.02,18.05,18.02,18.03,177200.0,11.6719,11.6913,11.6719,11.6783,177200.0
2005-06-24 15:40:00,18.03,18.1,18.03,18.1,171600.0,11.6783,11.7237,11.6783,11.7237,171600.0
2005-06-24 15:50:00,18.1,18.1,18.06,18.06,201600.0,11.7237,11.7237,11.6978,11.6978,201600.0
2005-06-27 09:30:00,18.07,18.19,18.07,18.18,76800.0,11.7043,11.782,11.7043,11.7755,76800.0
2005-06-27 09:40:00,18.2,18.24,18.15,18.15,40400.0,11.7885,11.8144,11.7561,11.7561,40400.0
2005-06-27 09:50:00,18.15,18.19,18.14,18.18,62800.0,11.7561,11.782,11.7496,11.7755,62800.0
2005-06-27 10:00:00,18.18,18.2,18.18,18.18,187600.0,11.7755,11.7885,11.7755,11.7755,187600.0
2005-06-27 10:10:00,18.18,18.22,18.18,18.22,43600.0,11.7755,11.8014,11.7755,11.8014,43600.0
2005-06-27 10:20:00,18.22,18.28,18.22,18.28,48400.0,11.8014,11.8403,11.8014,11.8403,48400.0
2005-06-27 10:30:00,18.28,18.31,18.27,18.31,72400.0,11.8403,11.8597,11.8338,11.8597,72400.0
2005-06-27 10:40:00,18.3,18.31,18.3,18.3,44000.0,11.8532,11.8597,11.8532,11.8532,44000.0
2005-06-27 10:50:00,18.3,18.35,18.3,18.32,23200.0,11.8532,11.8856,11.8532,11.8662,23200.0
2005-06-27 11:00:00,18.31,18.31,18.3,18.31,150800.0,11.8597,11.8597,11.8532,11.8597,150800.0
2005-06-27 11:10:00,18.32,18.32,18.28,18.3,38400.0,11.8662,11.8662,11.8403,11.8532,38400.0
2005-06-27 11:20:00,18.31,18.34,18.31,18.32,26400.0,11.8597,11.8791,11.8597,11.8662,26400.0
2005-06-27 11:30:00,18.32,18.36,18.32,18.32,46400.0,11.8662,11.8921,11.8662,11.8662,46400.0
2005-06-27 11:40:00,18.32,18.34,18.31,18.32,61600.0,11.8662,11.8791,11.8597,11.8662,61600.0
2005-06-27 11:50:00,18.32,18.34,18.32,18.34,22800.0,11.8662,11.8791,11.8662,11.8791,22800.0
2005-06-27 12:00:00,18.34,18.35,18.33,18.34,53600.0,11.8791,11.8856,11.8727,11.8791,53600.0
2005-06-27 12:10:00,18.34,18.35,18.34,18.34,59200.0,11.8791,11.8856,11.8791,11.8791,59200.0
2005-06-27 12:20:00,18.35,18.35,18.34,18.35,80800.0,11.8856,11.8856,11.8791,11.8856,80800.0
2005-06-27 12:30:00,18.35,18.39,18.35,18.39,112000.0,11.8856,11.9115,11.8856,11.9115,112000.0
2005-06-27 12:40:00,18.39,18.39,18.35,18.36,217600.0,11.9115,11.9115,11.8856,11.8921,217600.0
2005-06-27 12:50:00,18.36,18.38,18.35,18.35,31200.0,11.8921,11.905,11.8856,11.8856,31200.0
2005-06-27 13:00:00,18.35,18.35,18.3,18.32,34400.0,11.8856,11.8856,11.8532,11.8662,34400.0
2005-06-27 13:10:00,18.34,18.36,18.34,18.36,20800.0,11.8791,11.8921,11.8791,11.8921,20800.0
2005-06-27 13:20:00,18.36,18.36,18.36,18.36,14400.0,11.8921,11.8921,11.8921,11.8921,14400.0
2005-06-27 13:30:00,18.37,18.38,18.35,18.35,19200.0,11.8986,11.905,11.8856,11.8856,19200.0
2005-06-27 13:40:00,18.36,18.36,18.33,18.33,32800.0,11.8921,11.8921,11.8727,11.8727,32800.0
2005-06-27 13:50:00,18.33,18.33,18.32,18.33,32800.0,11.8727,11.8727,11.8662,11.8727,32800.0
2005-06-27 14:00:00,18.33,18.33,18.3,18.32,210800.0,11.8727,11.8727,11.8532,11.8662,210800.0
2005-06-27 14:10:00,18.33,18.33,18.3,18.3,343600.0,11.8727,11.8727,11.8532,11.8532,343600.0
2005-06-27 14:20:00,18.31,18.31,18.26,18.28,50000.0,11.8597,11.8597,11.8273,11.8403,50000.0
2005-06-27 14:30:00,18.28,18.31,18.28,18.3,29600.0,11.8403,11.8597,11.8403,11.8532,29600.0
2005-06-27 14:40:00,18.29,18.33,18.29,18.33,98400.0,11.8468,11.8727,11.8468,11.8727,98400.0
2005-06-27 14:50:00,18.32,18.35,18.32,18.33,35600.0,11.8662,11.8856,11.8662,11.8727,35600.0
2005-06-27 15:00:00,18.33,18.35,18.32,18.34,41600.0,11.8727,11.8856,11.8662,11.8791,41600.0
2005-06-27 15:10:00,18.34,18.36,18.33,18.34,40800.0,11.8791,11.8921,11.8727,11.8791,40800.0
2005-06-27 15:20:00,18.35,18.35,18.34,18.34,33600.0,11.8856,11.8856,11.8791,11.8791,33600.0
2005-06-27 15:30:00,18.34,18.35,18.33,18.35,22800.0,11.8791,11.8856,11.8727,11.8856,22800.0
2005-06-27 15:40:00,18.35,18.35,18.32,18.33,37600.0,11.8856,11.8856,11.8662,11.8727,37600.0
2005-06-27 15:50:00,18.33,18.35,18.31,18.32,157200.0,11.8727,11.8856,11.8597,11.8662,157200.0
2005-06-28 09:30:00,18.36,18.48,18.36,18.48,41200.0,11.8921,11.9698,11.8921,11.9698,41200.0
2005-06-28 09:40:00,18.48,18.58,18.48,18.52,92000.0,11.9698,12.0346,11.9698,11.9957,92000.0
2005-06-28 09:50:00,18.53,18.54,18.5,18.54,98000.0,12.0022,12.0087,11.9828,12.0087,98000.0
2005-06-28 10:00:00,18.53,18.59,18.53,18.56,92000.0,12.0022,12.0411,12.0022,12.0216,92000.0
2005-06-28 10:10:00,18.56,18.6,18.55,18.58,187200.0,12.0216,12.0475,12.0152,12.0346,187200.0
2005-06-28 10:20:00,18.58,18.6,18.57,18.59,91600.0,12.0346,12.0475,12.0281,12.0411,91600.0
2005-06-28 10:30:00,18.6,18.61,18.57,18.6,65600.0,12.0475,12.054,12.0281,12.0475,65600.0
2005-06-28 10:40:00,18.6,18.6,18.57,18.6,36800.0,12.0475,12.0475,12.0281,12.0475,36800.0
2005-06-28 10:50:00,18.6,18.6,18.56,18.56,24800.0,12.0475,12.0475,12.0216,12.0216,24800.0
2005-06-28 11:00:00,18.56,18.56,18.55,18.55,21200.0,12.0216,12.0216,12.0152,12.0152,21200.0
2005-06-28 11:10:00,18.55,18.56,18.55,18.56,18400.0,12.0152,12.0216,12.0152,12.0216,18400.0
2005-06-28 11:20:00,18.56,18.64,18.56,18.63,30000.0,12.0216,12.0735,12.0216,12.067,30000.0
2005-06-28 11:30:00,18.63,18.68,18.63,18.67,43200.0,12.067,12.0994,12.067,12.0929,43200.0
2005-06-28 11:40:00,18.66,18.66,18.62,18.62,22400.0,12.0864,12.0864,12.0605,12.0605,22400.0
2005-06-28 11:50:00,18.62,18.63,18.61,18.63,14800.0,12.0605,12.067,12.054,12.067,14800.0
2005-06-28 12:00:00,18.63,18.63,18.61,18.63,13600.0,12.067,12.067,12.054,12.067,13600.0
2005-06-28 12:10:00,18.63,18.63,18.58,18.58,52000.0,12.067,12.067,12.0346,12.0346,52000.0
2005-06-28 12:20:00,18.58,18.58,18.56,18.56,42400.0,12.0346,12.0346,12.0216,12.0216,42400.0
2005-06-28 12:30:00,18.56,18.57,18.55,18.55,34800.0,12.0216,12.0281,12.0152,12.0152,34800.0
2005-06-28 12:40:00,18.56,18.56,18.55,18.56,8000.0,12.0216,12.0216,12.0152,12.0216,8000.0
2005-06-28 12:50:00,18.56,18.56,18.55,18.55,8800.0,12.0216,12.0216,12.0152,12.0152,8800.0
2005-06-28 13:00:00,18.55,18.57,18.55,18.57,43600.0,12.0152,12.0281,12.0152,12.0281,43600.0
2005-06-28 13:10:00,18.57,18.61,18.57,18.61,76400.0,12.0281,12.054,12.0281,12.054,76400.0
2005-06-28 13:20:00,18.61,18.63,18.59,18.59,32000.0,12.054,12.067,12.0411,12.0411,32000.0
2005-06-28 13:30:00,18.6,18.61,18.58,18.59,124400.0,12.0475,12.054,12.0346,12.0411,124400.0
2005-06-28 13:40:00,18.6,18.61,18.58,18.61,94800.0,12.0475,12.054,12.0346,12.054,94800.0
2005-06-28 13:50:00,18.6,18.62,18.58,18.61,53200.0,12.0475,12.0605,12.0346,12.054,53200.0
2005-06-28 14:00:00,18.61,18.64,18.59,18.61,64400.0,12.054,12.0735,12.0411,12.054,64400.0
2005-06-28 14:10:00,18.62,18.68,18.61,18.67,136800.0,12.0605,12.0994,12.054,12.0929,136800.0
2005-06-28 14:20:00,18.65,18.71,18.65,18.68,70800.0,12.0799,12.1188,12.0799,12.0994,70800.0
2005-06-28 14:30:00,18.68,18.73,18.66,18.71,67600.0,12.0994,12.1317,12.0864,12.1188,67600.0
2005-06-28 14:40:00,18.71,18.74,18.69,18.71,54000.0,12.1188,12.1382,12.1058,12.1188,54000.0
2005-06-28 14:50:00,18.7,18.76,18.7,18.7,110000.0,12.1123,12.1512,12.1123,12.1123,110000.0
2005-06-28 15:00:00,18.7,18.78,18.7,18.75,104000.0,12.1123,12.1641,12.1123,12.1447,104000.0
2005-06-28 15:10:00,18.75,18.85,18.74,18.75,241200.0,12.1447,12.2095,12.1382,12.1447,241200.0
2005-06-28 15:20:00,18.74,18.79,18.73,18.78,230800.0,12.1382,12.1706,12.1317,12.1641,230800.0
2005-06-28 15:30:00,18.78,18.84,18.76,18.83,201600.0,12.1641,12.203,12.1512,12.1965,201600.0
2005-06-28 15:40:00,18.83,18.89,18.79,18.86,274800.0,12.1965,12.2354,12.1706,12.2159,274800.0
2005-06-28 15:50:00,18.86,19.0,18.81,18.86,640000.0,12.2159,12.3066,12.1836,12.2159,640000.0
2005-06-29 09:30:00,18.95,19.0,18.81,18.83,66800.0,12.2742,12.3066,12.1836,12.1965,66800.0
2005-06-29 09:40:00,18.83,18.95,18.78,18.81,41200.0,12.1965,12.2742,12.1641,12.1836,41200.0
2005-06-29 09:50:00,18.81,18.81,18.78,18.78,50000.0,12.1836,12.1836,12.1641,12.1641,50000.0
2005-06-29 10:00:00,18.78,18.78,18.75,18.75,32000.0,12.1641,12.1641,12.1447,12.1447,32000.0
2005-06-29 10:10:00,18.75,18.77,18.73,18.77,35200.0,12.1447,12.1577,12.1317,12.1577,35200.0
2005-06-29 10:20:00,18.76,18.81,18.76,18.77,24400.0,12.1512,12.1836,12.1512,12.1577,24400.0
2005-06-29 10:30:00,18.8,18.89,18.8,18.89,66000.0,12.1771,12.2354,12.1771,12.2354,66000.0
2005-06-29 10:40:00,18.89,18.89,18.85,18.86,18000.0,12.2354,12.2354,12.2095,12.2159,18000.0
2005-06-29 10:50:00,18.86,18.89,18.86,18.89,37600.0,12.2159,12.2354,12.2159,12.2354,37600.0
2005-06-29 11:00:00,18.89,18.91,18.84,18.84,42400.0,12.2354,12.2483,12.203,12.203,42400.0
2005-06-29 11:10:00,18.84,18.85,18.83,18.84,29600.0,12.203,12.2095,12.1965,12.203,29600.0
2005-06-29 11:20:00,18.84,18.92,18.84,18.92,35600.0,12.203,12.2548,12.203,12.2548,35600.0
2005-06-29 11:30:00,18.92,18.92,18.88,18.88,82000.0,12.2548,12.2548,12.2289,12.2289,82000.0
2005-06-29 11:40:00,18.87,18.9,18.87,18.9,24800.0,12.2224,12.2419,12.2224,12.2419,24800.0
2005-06-29 11:50:00,18.9,18.9,18.88,18.88,17200.0,12.2419,12.2419,12.2289,12.2289,17200.0
2005-06-29 12:00:00,18.89,18.89,18.82,18.82,31600.0,12.2354,12.2354,12.19,12.19,31600.0
2005-06-29 12:10:00,18.82,18.82,18.81,18.81,22400.0,12.19,12.19,12.1836,12.1836,22400.0
2005-06-29 12:20:00,18.81,18.84,18.81,18.84,9600.0,12.1836,12.203,12.1836,12.203,9600.0
2005-06-29 12:30:00,18.84,18.84,18.81,18.82,8000.0,12.203,12.203,12.1836,12.19,8000.0
2005-06-29 12:40:00,18.81,18.83,18.81,18.82,9200.0,12.1836,12.1965,12.1836,12.19,9200.0
2005-06-29 12:50:00,18.84,18.85,18.83,18.84,22000.0,12.203,12.2095,12.1965,12.203,22000.0
2005-06-29 13:00:00,18.85,18.88,18.85,18.87,35600.0,12.2095,12.2289,12.2095,12.2224,35600.0
2005-06-29 13:10:00,18.87,18.89,18.87,18.88,13200.0,12.2224,12.2354,12.2224,12.2289,13200.0
2005-06-29 13:20:00,18.88,18.88,18.86,18.87,26000.0,12.2289,12.2289,12.2159,12.2224,26000.0
2005-06-29 13:30:00,18.86,18.86,18.84,18.85,8000.0,12.2159,12.2159,12.203,12.2095,8000.0
2005-06-29 13:40:00,18.85,18.85,18.81,18.81,6400.0,12.2095,12.2095,12.1836,12.1836,6400.0
2005-06-29 13:50:00,18.81,18.81,18.8,18.8,27600.0,12.1836,12.1836,12.1771,12.1771,27600.0
2005-06-29 14:00:00,18.8,18.81,18.79,18.79,34000.0,12.1771,12.1836,12.1706,12.1706,34000.0
2005-06-29 14:10:00,18.8,18.82,18.8,18.8,18800.0,12.1771,12.19,12.1771,12.1771,18800.0
2005-06-29 14:20:00,18.79,18.79,18.75,18.79,21200.0,12.1706,12.1706,12.1447,12.1706,21200.0
2005-06-29 14:30:00,18.79,18.82,18.79,18.82,12400.0,12.1706,12.19,12.1706,12.19,12400.0
2005-06-29 14:40:00,18.82,18.84,18.8,18.8,18000.0,12.19,12.203,12.1771,12.1771,18000.0
2005-06-29 14:50:00,18.8,18.8,18.77,18.78,44400.0,12.1771,12.1771,12.1577,12.1641,44400.0
2005-06-29 15:00:00,18.78,18.8,18.77,18.8,24400.0,12.1641,12.1771,12.1577,12.1771,24400.0
2005-06-29 15:10:00,18.8,18.8,18.77,18.78,24000.0,12.1771,12.1771,12.1577,12.1641,24000.0
2005-06-29 15:20:00,18.78,18.79,18.74,18.74,28800.0,12.1641,12.1706,12.1382,12.1382,28800.0
2005-06-29 15:30:00,18.74,18.78,18.74,18.78,22400.0,12.1382,12.1641,12.1382,12.1641,22400.0
2005-06-29 15:40:00,18.78,18.81,18.77,18.79,26400.0,12.1641,12.1836,12.1577,12.1706,26400.0
2005-06-29 15:50:00,18.79,18.81,18.79,18.8,45200.0,12.1706,12.1836,12.1706,12.1771,45200.0
2005-06-30 09:30:00,18.86,18.9,18.84,18.85,48800.0,12.2159,12.2419,12.203,12.2095,48800.0
2005-06-30 09:40:00,18.85,18.9,18.85,18.89,423200.0,12.2095,12.2419,12.2095,12.2354,423200.0
2005-06-30 09:50:00,18.89,18.89,18.81,18.82,29600.0,12.2354,12.2354,12.1836,12.19,29600.0
2005-06-30 10:00:00,18.82,18.91,18.82,18.87,58800.0,12.19,12.2483,12.19,12.2224,58800.0
2005-06-30 10:10:00,18.86,18.91,18.86,18.9,50000.0,12.2159,12.2483,12.2159,12.2419,50000.0
2005-06-30 10:20:00,18.89,18.89,18.88,18.88,30800.0,12.2354,12.2354,12.2289,12.2289,30800.0
2005-06-30 10:30:00,18.88,18.89,18.87,18.88,37600.0,12.2289,12.2354,12.2224,12.2289,37600.0
2005-06-30 10:40:00,18.88,18.88,18.85,18.87,20800.0,12.2289,12.2289,12.2095,12.2224,20800.0
2005-06-30 10:50:00,18.87,18.87,18.82,18.82,37200.0,12.2224,12.2224,12.19,12.19,37200.0
2005-06-30 11:00:00,18.81,18.84,18.81,18.83,59600.0,12.1836,12.203,12.1836,12.1965,59600.0
2005-06-30 11:10:00,18.83,18.83,18.73,18.74,151200.0,12.1965,12.1965,12.1317,12.1382,151200.0
2005-06-30 11:20:00,18.74,18.75,18.74,18.75,24000.0,12.1382,12.1447,12.1382,12.1447,24000.0
2005-06-30 11:30:00,18.75,18.75,18.74,18.74,23600.0,12.1447,12.1447,12.1382,12.1382,23600.0
2005-06-30 11:40:00,18.74,18.76,18.74,18.74,70000.0,12.1382,12.1512,12.1382,12.1382,70000.0
2005-06-30 11:50:00,18.74,18.77,18.74,18.76,28800.0,12.1382,12.1577,12.1382,12.1512,28800.0
2005-06-30 12:00:00,18.77,18.8,18.76,18.76,38400.0,12.1577,12.1771,12.1512,12.1512,38400.0
2005-06-30 12:10:00,18.76,18.8,18.76,18.8,16400.0,12.1512,12.1771,12.1512,12.1771,16400.0
2005-06-30 12:20:00,18.8,18.8,18.78,18.79,18000.0,12.1771,12.1771,12.1641,12.1706,18000.0
2005-06-30 12:30:00,18.79,18.8,18.79,18.8,166400.0,12.1706,12.1771,12.1706,12.1771,166400.0
2005-06-30 12:40:00,18.8,18.82,18.8,18.81,38800.0,12.1771,12.19,12.1771,12.1836,38800.0
2005-06-30 12:50:00,18.81,18.81,18.8,18.8,174800.0,12.1836,12.1836,12.1771,12.1771,174800.0
2005-06-30 13:00:00,18.8,18.81,18.75,18.79,38800.0,12.1771,12.1836,12.1447,12.1706,38800.0
2005-06-30 13:10:00,18.79,18.79,18.74,18.74,37600.0,12.1706,12.1706,12.1382,12.1382,37600.0
2005-06-30 13:20:00,18.74,18.75,18.74,18.75,24800.0,12.1382,12.1447,12.1382,12.1447,24800.0
2005-06-30 13:30:00,18.75,18.75,18.69,18.71,125200.0,12.1447,12.1447,12.1058,12.1188,125200.0
2005-06-30 13:40:00,18.71,18.71,18.66,18.66,47600.0,12.1188,12.1188,12.0864,12.0864,47600.0
2005-06-30 13:50:00,18.66,18.78,18.66,18.78,26000.0,12.0864,12.1641,12.0864,12.1641,26000.0
2005-06-30 14:00:00,18.78,18.78,18.77,18.78,47600.0,12.1641,12.1641,12.1577,12.1641,47600.0
2005-06-30 14:10:00,18.78,18.8,18.75,18.79,39200.0,12.1641,12.1771,12.1447,12.1706,39200.0
2005-06-30 14:20:00,18.79,18.79,18.7,18.73,41600.0,12.1706,12.1706,12.1123,12.1317,41600.0
2005-06-30 14:30:00,18.72,18.73,18.64,18.65,63200.0,12.1253,12.1317,12.0735,12.0799,63200.0
2005-06-30 14:40:00,18.65,18.69,18.64,18.68,38800.0,12.0799,12.1058,12.0735,12.0994,38800.0
2005-06-30 14:50:00,18.68,18.76,18.67,18.73,36000.0,12.0994,12.1512,12.0929,12.1317,36000.0
2005-06-30 15:00:00,18.71,18.74,18.68,18.72,67600.0,12.1188,12.1382,12.0994,12.1253,67600.0
2005-06-30 15:10:00,18.72,18.77,18.69,18.76,34000.0,12.1253,12.1577,12.1058,12.1512,34000.0
2005-06-30 15:20:00,18.76,18.76,18.69,18.71,85600.0,12.1512,12.1512,12.1058,12.1188,85600.0
2005-06-30 15:30:00,18.71,18.71,18.68,18.69,133200.0,12.1188,12.1188,12.0994,12.1058,133200.0
2005-06-30 15:40:00,18.69,18.71,18.63,18.64,112000.0,12.1058,12.1188,12.067,12.0735,112000.0
2005-06-30 15:50:00,18.64,18.64,18.58,18.62,166000.0,12.0735,12.0735,12.0346,12.0605,166000.0
2005-07-01 09:30:00,18.75,18.77,18.73,18.75,22800.0,12.1447,12.1577,12.1317,12.1447,22800.0
2005-07-01 09:40:00,18.76,18.78,18.63,18.64,77600.0,12.1512,12.1641,12.067,12.0735,77600.0
2005-07-01 09:50:00,18.64,18.65,18.63,18.64,36000.0,12.0735,12.0799,12.067,12.0735,36000.0
2005-07-01 10:00:00,18.64,18.67,18.63,18.67,258400.0,12.0735,12.0929,12.067,12.0929,258400.0
2005-07-01 10:10:00,18.66,18.66,18.6,18.61,72000.0,12.0864,12.0864,12.0475,12.054,72000.0
2005-07-01 10:20:00,18.61,18.61,18.58,18.6,85200.0,12.054,12.054,12.0346,12.0475,85200.0
2005-07-01 10:30:00,18.6,18.66,18.6,18.64,164400.0,12.0475,12.0864,12.0475,12.0735,164400.0
2005-07-01 10:40:00,18.64,18.64,18.56,18.57,92800.0,12.0735,12.0735,12.0216,12.0281,92800.0
2005-07-01 10:50:00,18.58,18.6,18.56,18.58,111200.0,12.0346,12.0475,12.0216,12.0346,111200.0
2005-07-01 11:00:00,18.59,18.6,18.55,18.55,53600.0,12.0411,12.0475,12.0152,12.0152,53600.0
2005-07-01 11:10:00,18.55,18.63,18.55,18.62,27600.0,12.0152,12.067,12.0152,12.0605,27600.0
2005-07-01 11:20:00,18.63,18.65,18.63,18.65,50800.0,12.067,12.0799,12.067,12.0799,50800.0
2005-07-01 11:30:00,18.66,18.66,18.62,18.62,29200.0,12.0864,12.0864,12.0605,12.0605,29200.0
2005-07-01 11:40:00,18.62,18.63,18.61,18.63,20400.0,12.0605,12.067,12.054,12.067,20400.0
2005-07-01 11:50:00,18.63,18.64,18.61,18.61,24400.0,12.067,12.0735,12.054,12.054,24400.0
2005-07-01 12:00:00,18.61,18.64,18.61,18.63,26800.0,12.054,12.0735,12.054,12.067,26800.0
2005-07-01 12:10:00,18.63,18.65,18.63,18.63,10400.0,12.067,12.0799,12.067,12.067,10400.0
2005-07-01 12:20:00,18.63,18.66,18.63,18.65,27600.0,12.067,12.0864,12.067,12.0799,27600.0
2005-07-01 12:30:00,18.65,18.65,18.64,18.65,240400.0,12.0799,12.0799,12.0735,12.0799,240400.0
2005-07-01 12:40:00,18.65,18.65,18.62,18.64,20800.0,12.0799,12.0799,12.0605,12.0735,20800.0
2005-07-01 12:50:00,18.64,18.65,18.64,18.65,6000.0,12.0735,12.0799,12.0735,12.0799,6000.0
2005-07-01 13:00:00,18.65,18.65,18.63,18.63,32800.0,12.0799,12.0799,12.067,12.067,32800.0
2005-07-01 13:10:00,18.65,18.65,18.64,18.65,6800.0,12.0799,12.0799,12.0735,12.0799,6800.0
2005-07-01 13:20:00,18.65,18.67,18.57,18.6,68800.0,12.0799,12.0929,12.0281,12.0475,68800.0
2005-07-01 13:30:00,18.6,18.6,18.57,18.58,26800.0,12.0475,12.0475,12.0281,12.0346,26800.0
2005-07-01 13:40:00,18.58,18.59,18.57,18.59,22800.0,12.0346,12.0411,12.0281,12.0411,22800.0
2005-07-01 13:50:00,18.59,18.65,18.59,18.63,26800.0,12.0411,12.0799,12.0411,12.067,26800.0
2005-07-01 14:00:00,18.63,18.65,18.63,18.65,38000.0,12.067,12.0799,12.067,12.0799,38000.0
2005-07-01 14:10:00,18.66,18.66,18.65,18.65,13600.0,12.0864,12.0864,12.0799,12.0799,13600.0
2005-07-01 14:20:00,18.65,18.65,18.64,18.65,35600.0,12.0799,12.0799,12.0735,12.0799,35600.0
2005-07-01 14:30:00,18.65,18.65,18.64,18.65,10000.0,12.0799,12.0799,12.0735,12.0799,10000.0
2005-07-01 14:40:00,18.66,18.68,18.66,18.67,24400.0,12.0864,12.0994,12.0864,12.0929,24400.0
2005-07-01 14:50:00,18.67,18.68,18.67,18.68,123600.0,12.0929,12.0994,12.0929,12.0994,123600.0
2005-07-01 15:00:00,18.68,18.68,18.66,18.66,16000.0,12.0994,12.0994,12.0864,12.0864,16000.0
2005-07-01 15:10:00,18.66,18.67,18.61,18.64,83200.0,12.0864,12.0929,12.054,12.0735,83200.0
2005-07-01 15:20:00,18.65,18.66,18.65,18.66,11200.0,12.0799,12.0864,12.0799,12.0864,11200.0
2005-07-01 15:30:00,18.66,18.68,18.66,18.67,32400.0,12.0864,12.0994,12.0864,12.0929,32400.0
2005-07-01 15:40:00,18.66,18.7,18.66,18.68,30000.0,12.0864,12.1123,12.0864,12.0994,30000.0
2005-07-01 15:50:00,18.68,18.72,18.68,18.69,53600.0,12.0994,12.1253,12.0994,12.1058,53600.0
2005-07-05 09:30:00,18.59,18.59,18.41,18.43,380800.0,12.0411,12.0411,11.9245,11.9374,380800.0
2005-07-05 09:40:00,18.45,18.48,18.42,18.43,66000.0,11.9504,11.9698,11.931,11.9374,66000.0
2005-07-05 09:50:00,18.43,18.49,18.42,18.49,124000.0,11.9374,11.9763,11.931,11.9763,124000.0
2005-07-05 10:00:00,18.48,18.57,18.45,18.57,138800.0,11.9698,12.0281,11.9504,12.0281,138800.0
2005-07-05 10:10:00,18.57,18.63,18.57,18.58,122000.0,12.0281,12.067,12.0281,12.0346,122000.0
2005-07-05 10:20:00,18.57,18.6,18.56,18.6,155600.0,12.0281,12.0475,12.0216,12.0475,155600.0
2005-07-05 10:30:00,18.59,18.6,18.59,18.59,78400.0,12.0411,12.0475,12.0411,12.0411,78400.0
2005-07-05 10:40:00,18.59,18.72,18.59,18.71,151600.0,12.0411,12.1253,12.0411,12.1188,151600.0
2005-07-05 10:50:00,18.71,18.71,18.68,18.68,80400.0,12.1188,12.1188,12.0994,12.0994,80400.0
2005-07-05 11:00:00,18.67,18.7,18.65,18.65,87600.0,12.0929,12.1123,12.0799,12.0799,87600.0
2005-07-05 11:10:00,18.65,18.68,18.65,18.68,55600.0,12.0799,12.0994,12.0799,12.0994,55600.0
2005-07-05 11:20:00,18.67,18.69,18.64,18.65,103200.0,12.0929,12.1058,12.0735,12.0799,103200.0
2005-07-05 11:30:00,18.65,18.65,18.63,18.65,50000.0,12.0799,12.0799,12.067,12.0799,50000.0
2005-07-05 11:40:00,18.64,18.64,18.61,18.63,23200.0,12.0735,12.0735,12.054,12.067,23200.0
2005-07-05 11:50:00,18.64,18.65,18.64,18.65,16400.0,12.0735,12.0799,12.0735,12.0799,16400.0
2005-07-05 12:00:00,18.65,18.7,18.65,18.69,59600.0,12.0799,12.1123,12.0799,12.1058,59600.0
2005-07-05 12:10:00,18.7,18.74,18.68,18.74,45200.0,12.1123,12.1382,12.0994,12.1382,45200.0
2005-07-05 12:20:00,18.74,18.77,18.73,18.77,39600.0,12.1382,12.1577,12.1317,12.1577,39600.0
2005-07-05 12:30:00,18.77,18.81,18.76,18.8,88000.0,12.1577,12.1836,12.1512,12.1771,88000.0
2005-07-05 12:40:00,18.79,18.8,18.79,18.8,20400.0,12.1706,12.1771,12.1706,12.1771,20400.0
2005-07-05 12:50:00,18.8,18.81,18.8,18.8,16000.0,12.1771,12.1836,12.1771,12.1771,16000.0
2005-07-05 13:00:00,18.8,18.82,18.8,18.81,25600.0,12.1771,12.19,12.1771,12.1836,25600.0
2005-07-05 13:10:00,18.8,18.83,18.8,18.82,14400.0,12.1771,12.1965,12.1771,12.19,14400.0
2005-07-05 13:20:00,18.82,18.84,18.81,18.83,13200.0,12.19,12.203,12.1836,12.1965,13200.0
2005-07-05 13:30:00,18.84,18.84,18.82,18.84,18000.0,12.203,12.203,12.19,12.203,18000.0
2005-07-05 13:40:00,18.85,18.87,18.83,18.83,12000.0,12.2095,12.2224,12.1965,12.1965,12000.0
2005-07-05 13:50:00,18.83,18.83,18.81,18.81,13600.0,12.1965,12.1965,12.1836,12.1836,13600.0
2005-07-05 14:00:00,18.81,18.82,18.81,18.82,16000.0,12.1836,12.19,12.1836,12.19,16000.0
2005-07-05 14:10:00,18.81,18.82,18.74,18.75,70800.0,12.1836,12.19,12.1382,12.1447,70800.0
2005-07-05 14:20:00,18.75,18.77,18.74,18.74,47200.0,12.1447,12.1577,12.1382,12.1382,47200.0
2005-07-05 14:30:00,18.73,18.75,18.72,18.73,92800.0,12.1317,12.1447,12.1253,12.1317,92800.0
2005-07-05 14:40:00,18.72,18.74,18.72,18.73,133200.0,12.1253,12.1382,12.1253,12.1317,133200.0
2005-07-05 14:50:00,18.73,18.73,18.7,18.71,134800.0,12.1317,12.1317,12.1123,12.1188,134800.0
2005-07-05 15:00:00,18.71,18.74,18.7,18.7,90800.0,12.1188,12.1382,12.1123,12.1123,90800.0
2005-07-05 15:10:00,18.7,18.71,18.69,18.69,102000.0,12.1123,12.1188,12.1058,12.1058,102000.0
2005-07-05 15:20:00,18.7,18.71,18.69,18.69,98000.0,12.1123,12.1188,12.1058,12.1058,98000.0
2005-07-05 15:30:00,18.7,18.72,18.7,18.71,138400.0,12.1123,12.1253,12.1123,12.1188,138400.0
2005-07-05 15:40:00,18.71,18.71,18.68,18.7,102800.0,12.1188,12.1188,12.0994,12.1123,102800.0
2005-07-05 15:50:00,18.7,18.73,18.69,18.7,120400.0,12.1123,12.1317,12.1058,12.1123,120400.0
2005-07-06 09:30:00,18.67,18.67,18.5,18.55,70000.0,12.0929,12.0929,11.9828,12.0152,70000.0
2005-07-06 09:40:00,18.54,18.63,18.53,18.63,66000.0,12.0087,12.067,12.0022,12.067,66000.0
2005-07-06 09:50:00,18.63,18.67,18.63,18.66,23600.0,12.067,12.0929,12.067,12.0864,23600.0
2005-07-06 10:00:00,18.62,18.67,18.62,18.65,25600.0,12.0605,12.0929,12.0605,12.0799,25600.0
2005-07-06 10:10:00,18.65,18.68,18.56,18.56,36800.0,12.0799,12.0994,12.0216,12.0216,36800.0
2005-07-06 10:20:00,18.56,18.59,18.56,18.58,23600.0,12.0216,12.0411,12.0216,12.0346,23600.0
2005-07-06 10:30:00,18.58,18.6,18.58,18.58,49200.0,12.0346,12.0475,12.0346,12.0346,49200.0
2005-07-06 10:40:00,18.59,18.59,18.58,18.59,33600.0,12.0411,12.0411,12.0346,12.0411,33600.0
2005-07-06 10:50:00,18.59,18.59,18.56,18.56,28000.0,12.0411,12.0411,12.0216,12.0216,28000.0
2005-07-06 11:00:00,18.56,18.59,18.55,18.59,60800.0,12.0216,12.0411,12.0152,12.0411,60800.0
2005-07-06 11:10:00,18.61,18.65,18.59,18.63,36000.0,12.054,12.0799,12.0411,12.067,36000.0
2005-07-06 11:20:00,18.6,18.63,18.58,18.58,20000.0,12.0475,12.067,12.0346,12.0346,20000.0
2005-07-06 11:30:00,18.58,18.63,18.58,18.63,86800.0,12.0346,12.067,12.0346,12.067,86800.0
2005-07-06 11:40:00,18.63,18.63,18.63,18.63,25600.0,12.067,12.067,12.067,12.067,25600.0
2005-07-06 11:50:00,18.63,18.68,18.63,18.68,66400.0,12.067,12.0994,12.067,12.0994,66400.0
2005-07-06 12:00:00,18.68,18.75,18.68,18.75,62400.0,12.0994,12.1447,12.0994,12.1447,62400.0
2005-07-06 12:10:00,18.75,18.8,18.75,18.8,83600.0,12.1447,12.1771,12.1447,12.1771,83600.0
2005-07-06 12:20:00,18.8,18.82,18.78,18.78,67600.0,12.1771,12.19,12.1641,12.1641,67600.0
2005-07-06 12:30:00,18.77,18.81,18.75,18.81,95200.0,12.1577,12.1836,12.1447,12.1836,95200.0
2005-07-06 12:40:00,18.8,18.8,18.75,18.75,38000.0,12.1771,12.1771,12.1447,12.1447,38000.0
2005-07-06 12:50:00,18.76,18.76,18.72,18.72,48800.0,12.1512,12.1512,12.1253,12.1253,48800.0
2005-07-06 13:00:00,18.72,18.81,18.72,18.76,66400.0,12.1253,12.1836,12.1253,12.1512,66400.0
2005-07-06 13:10:00,18.77,18.82,18.75,18.8,72000.0,12.1577,12.19,12.1447,12.1771,72000.0
2005-07-06 13:20:00,18.81,18.84,18.77,18.82,40400.0,12.1836,12.203,12.1577,12.19,40400.0
2005-07-06 13:30:00,18.82,18.83,18.8,18.8,36800.0,12.19,12.1965,12.1771,12.1771,36800.0
2005-07-06 13:40:00,18.8,18.83,18.79,18.83,42400.0,12.1771,12.1965,12.1706,12.1965,42400.0
2005-07-06 13:50:00,18.83,18.85,18.82,18.82,39200.0,12.1965,12.2095,12.19,12.19,39200.0
2005-07-06 14:00:00,18.82,18.82,18.78,18.79,31200.0,12.19,12.19,12.1641,12.1706,31200.0
2005-07-06 14:10:00,18.78,18.8,18.78,18.78,31600.0,12.1641,12.1771,12.1641,12.1641,31600.0
2005-07-06 14:20:00,18.79,18.79,18.7,18.7,140400.0,12.1706,12.1706,12.1123,12.1123,140400.0
2005-07-06 14:30:00,18.7,18.7,18.65,18.69,72400.0,12.1123,12.1123,12.0799,12.1058,72400.0
2005-07-06 14:40:00,18.69,18.7,18.68,18.7,46400.0,12.1058,12.1123,12.0994,12.1123,46400.0
2005-07-06 14:50:00,18.7,18.73,18.7,18.72,62000.0,12.1123,12.1317,12.1123,12.1253,62000.0
2005-07-06 15:00:00,18.72,18.77,18.72,18.77,75600.0,12.1253,12.1577,12.1253,12.1577,75600.0
2005-07-06 15:10:00,18.77,18.78,18.75,18.77,94000.0,12.1577,12.1641,12.1447,12.1577,94000.0
2005-07-06 15:20:00,18.77,18.77,18.74,18.76,59200.0,12.1577,12.1577,12.1382,12.1512,59200.0
2005-07-06 15:30:00,18.76,18.77,18.73,18.73,46800.0,12.1512,12.1577,12.1317,12.1317,46800.0
2005-07-06 15:40:00,18.73,18.73,18.69,18.71,69200.0,12.1317,12.1317,12.1058,12.1188,69200.0
2005-07-06 15:50:00,18.71,18.71,18.67,18.69,131200.0,12.1188,12.1188,12.0929,12.1058,131200.0
2005-07-07 09:30:00,18.54,18.54,18.39,18.43,56400.0,12.0087,12.0087,11.9115,11.9374,56400.0
2005-07-07 09:40:00,18.43,18.54,18.43,18.54,32400.0,11.9374,12.0087,11.9374,12.0087,32400.0
2005-07-07 09:50:00,18.54,18.57,18.44,18.46,65200.0,12.0087,12.0281,11.9439,11.9569,65200.0
2005-07-07 10:00:00,18.46,18.55,18.44,18.55,63200.0,11.9569,12.0152,11.9439,12.0152,63200.0
2005-07-07 10:10:00,18.56,18.56,18.48,18.5,34800.0,12.0216,12.0216,11.9698,11.9828,34800.0
2005-07-07 10:20:00,18.52,18.52,18.46,18.48,74800.0,11.9957,11.9957,11.9569,11.9698,74800.0
2005-07-07 10:30:00,18.47,18.5,18.46,18.49,76000.0,11.9633,11.9828,11.9569,11.9763,76000.0
2005-07-07 10:40:00,18.49,18.53,18.49,18.53,57200.0,11.9763,12.0022,11.9763,12.0022,57200.0
2005-07-07 10:50:00,18.53,18.53,18.49,18.52,62800.0,12.0022,12.0022,11.9763,11.9957,62800.0
2005-07-07 11:00:00,18.51,18.53,18.48,18.53,70400.0,11.9892,12.0022,11.9698,12.0022,70400.0
2005-07-07 11:10:00,18.53,18.58,18.52,18.57,49600.0,12.0022,12.0346,11.9957,12.0281,49600.0
2005-07-07 11:20:00,18.57,18.58,18.56,18.58,116400.0,12.0281,12.0346,12.0216,12.0346,116400.0
2005-07-07 11:30:00,18.57,18.57,18.54,18.54,26400.0,12.0281,12.0281,12.0087,12.0087,26400.0
2005-07-07 11:40:00,18.54,18.55,18.52,18.52,38800.0,12.0087,12.0152,11.9957,11.9957,38800.0
2005-07-07 11:50:00,18.52,18.56,18.51,18.56,41600.0,11.9957,12.0216,11.9892,12.0216,41600.0
2005-07-07 12:00:00,18.56,18.59,18.56,18.58,62800.0,12.0216,12.0411,12.0216,12.0346,62800.0
2005-07-07 12:10:00,18.58,18.61,18.58,18.6,96000.0,12.0346,12.054,12.0346,12.0475,96000.0
2005-07-07 12:20:00,18.6,18.6,18.59,18.6,22400.0,12.0475,12.0475,12.0411,12.0475,22400.0
2005-07-07 12:30:00,18.6,18.6,18.55,18.56,23600.0,12.0475,12.0475,12.0152,12.0216,23600.0
2005-07-07 12:40:00,18.56,18.57,18.55,18.56,38400.0,12.0216,12.0281,12.0152,12.0216,38400.0
2005-07-07 12:50:00,18.56,18.56,18.53,18.53,22800.0,12.0216,12.0216,12.0022,12.0022,22800.0
2005-07-07 13:00:00,18.53,18.55,18.53,18.55,18400.0,12.0022,12.0152,12.0022,12.0152,18400.0
2005-07-07 13:10:00,18.55,18.55,18.54,18.55,10800.0,12.0152,12.0152,12.0087,12.0152,10800.0
2005-07-07 13:20:00,18.55,18.55,18.54,18.54,7200.0,12.0152,12.0152,12.0087,12.0087,7200.0
2005-07-07 13:30:00,18.54,18.54,18.54,18.54,22800.0,12.0087,12.0087,12.0087,12.0087,22800.0
2005-07-07 13:40:00,18.54,18.57,18.54,18.57,37600.0,12.0087,12.0281,12.0087,12.0281,37600.0
2005-07-07 13:50:00,18.57,18.58,18.56,18.57,19200.0,12.0281,12.0346,12.0216,12.0281,19200.0
2005-07-07 14:00:00,18.57,18.57,18.56,18.57,38800.0,12.0281,12.0281,12.0216,12.0281,38800.0
2005-07-07 14:10:00,18.57,18.58,18.56,18.57,28000.0,12.0281,12.0346,12.0216,12.0281,28000.0
2005-07-07 14:20:00,18.57,18.58,18.56,18.57,26800.0,12.0281,12.0346,12.0216,12.0281,26800.0
2005-07-07 14:30:00,18.58,18.58,18.56,18.56,32000.0,12.0346,12.0346,12.0216,12.0216,32000.0
2005-07-07 14:40:00,18.56,18.56,18.55,18.55,42800.0,12.0216,12.0216,12.0152,12.0152,42800.0
2005-07-07 14:50:00,18.55,18.56,18.54,18.56,32000.0,12.0152,12.0216,12.0087,12.0216,32000.0
2005-07-07 15:00:00,18.56,18.62,18.56,18.61,77200.0,12.0216,12.0605,12.0216,12.054,77200.0
2005-07-07 15:10:00,18.61,18.61,18.59,18.61,44000.0,12.054,12.054,12.0411,12.054,44000.0
2005-07-07 15:20:00,18.61,18.61,18.55,18.57,102400.0,12.054,12.054,12.0152,12.0281,102400.0
2005-07-07 15:30:00,18.57,18.6,18.57,18.57,71600.0,12.0281,12.0475,12.0281,12.0281,71600.0
2005-07-07 15:40:00,18.57,18.6,18.52,18.6,174400.0,12.0281,12.0475,11.9957,12.0475,174400.0
2005-07-07 15:50:00,18.6,18.64,18.59,18.62,68000.0,12.0475,12.0735,12.0411,12.0605,68000.0
2005-07-08 09:30:00,18.6,18.68,18.54,18.67,76800.0,12.0475,12.0994,12.0087,12.0929,76800.0
2005-07-08 09:40:00,18.67,18.69,18.62,18.69,30400.0,12.0929,12.1058,12.0605,12.1058,30400.0
2005-07-08 09:50:00,18.69,18.7,18.65,18.65,30400.0,12.1058,12.1123,12.0799,12.0799,30400.0
2005-07-08 10:00:00,18.63,18.66,18.61,18.61,38800.0,12.067,12.0864,12.054,12.054,38800.0
2005-07-08 10:10:00,18.61,18.63,18.59,18.6,34800.0,12.054,12.067,12.0411,12.0475,34800.0
2005-07-08 10:20:00,18.6,18.63,18.59,18.63,20800.0,12.0475,12.067,12.0411,12.067,20800.0
2005-07-08 10:30:00,18.63,18.65,18.61,18.61,12000.0,12.067,12.0799,12.054,12.054,12000.0
2005-07-08 10:40:00,18.59,18.64,18.59,18.63,19200.0,12.0411,12.0735,12.0411,12.067,19200.0
2005-07-08 10:50:00,18.63,18.67,18.63,18.67,31600.0,12.067,12.0929,12.067,12.0929,31600.0
2005-07-08 11:00:00,18.67,18.67,18.62,18.67,62000.0,12.0929,12.0929,12.0605,12.0929,62000.0
2005-07-08 11:10:00,18.67,18.71,18.66,18.7,24800.0,12.0929,12.1188,12.0864,12.1123,24800.0
2005-07-08 11:20:00,18.68,18.69,18.66,18.69,39200.0,12.0994,12.1058,12.0864,12.1058,39200.0
2005-07-08 11:30:00,18.7,18.75,18.69,18.72,24800.0,12.1123,12.1447,12.1058,12.1253,24800.0
2005-07-08 11:40:00,18.72,18.74,18.71,18.74,41600.0,12.1253,12.1382,12.1188,12.1382,41600.0
2005-07-08 11:50:00,18.74,18.77,18.74,18.77,28400.0,12.1382,12.1577,12.1382,12.1577,28400.0
2005-07-08 12:00:00,18.77,18.8,18.76,18.79,66400.0,12.1577,12.1771,12.1512,12.1706,66400.0
2005-07-08 12:10:00,18.77,18.79,18.75,18.79,32400.0,12.1577,12.1706,12.1447,12.1706,32400.0
2005-07-08 12:20:00,18.79,18.79,18.77,18.79,37200.0,12.1706,12.1706,12.1577,12.1706,37200.0
2005-07-08 12:30:00,18.79,18.81,18.79,18.8,58000.0,12.1706,12.1836,12.1706,12.1771,58000.0
2005-07-08 12:40:00,18.8,18.81,18.79,18.81,123200.0,12.1771,12.1836,12.1706,12.1836,123200.0
2005-07-08 12:50:00,18.81,18.81,18.79,18.8,39200.0,12.1836,12.1836,12.1706,12.1771,39200.0
2005-07-08 13:00:00,18.8,18.81,18.78,18.81,60800.0,12.1771,12.1836,12.1641,12.1836,60800.0
2005-07-08 13:10:00,18.8,18.8,18.78,18.78,17600.0,12.1771,12.1771,12.1641,12.1641,17600.0
2005-07-08 13:20:00,18.78,18.78,18.75,18.76,56400.0,12.1641,12.1641,12.1447,12.1512,56400.0
2005-07-08 13:30:00,18.76,18.76,18.74,18.75,39600.0,12.1512,12.1512,12.1382,12.1447,39600.0
2005-07-08 13:40:00,18.75,18.76,18.74,18.76,32800.0,12.1447,12.1512,12.1382,12.1512,32800.0
2005-07-08 13:50:00,18.75,18.76,18.73,18.76,40400.0,12.1447,12.1512,12.1317,12.1512,40400.0
2005-07-08 14:00:00,18.76,18.77,18.75,18.76,54000.0,12.1512,12.1577,12.1447,12.1512,54000.0
2005-07-08 14:10:00,18.76,18.76,18.74,18.74,33200.0,12.1512,12.1512,12.1382,12.1382,33200.0
2005-07-08 14:20:00,18.75,18.76,18.75,18.75,41200.0,12.1447,12.1512,12.1447,12.1447,41200.0
2005-07-08 14:30:00,18.75,18.75,18.73,18.75,36400.0,12.1447,12.1447,12.1317,12.1447,36400.0
2005-07-08 14:40:00,18.76,18.77,18.75,18.77,38400.0,12.1512,12.1577,12.1447,12.1577,38400.0
2005-07-08 14:50:00,18.76,18.77,18.76,18.76,36400.0,12.1512,12.1577,12.1512,12.1512,36400.0
2005-07-08 15:00:00,18.76,18.79,18.76,18.78,61200.0,12.1512,12.1706,12.1512,12.1641,61200.0
2005-07-08 15:10:00,18.77,18.78,18.76,18.77,42400.0,12.1577,12.1641,12.1512,12.1577,42400.0
2005-07-08 15:20:00,18.77,18.8,18.77,18.8,85200.0,12.1577,12.1771,12.1577,12.1771,85200.0
2005-07-08 15:30:00,18.8,18.81,18.8,18.81,61600.0,12.1771,12.1836,12.1771,12.1836,61600.0
2005-07-08 15:40:00,18.81,18.81,18.73,18.73,52400.0,12.1836,12.1836,12.1317,12.1317,52400.0
2005-07-08 15:50:00,18.73,18.77,18.73,18.77,176400.0,12.1317,12.1577,12.1317,12.1577,176400.0
2005-07-11 09:30:00,18.8,18.91,18.8,18.9,116800.0,12.1771,12.2483,12.1771,12.2419,116800.0
2005-07-11 09:40:00,18.91,18.94,18.91,18.94,71200.0,12.2483,12.2678,12.2483,12.2678,71200.0
2005-07-11 09:50:00,18.94,19.0,18.93,18.98,74800.0,12.2678,12.3066,12.2613,12.2937,74800.0
2005-07-11 10:00:00,18.98,19.0,18.94,19.0,81200.0,12.2937,12.3066,12.2678,12.3066,81200.0
2005-07-11 10:10:00,19.0,19.0,18.93,18.99,43600.0,12.3066,12.3066,12.2613,12.3002,43600.0
2005-07-11 10:20:00,18.99,19.09,18.99,19.09,59200.0,12.3002,12.3649,12.3002,12.3649,59200.0
2005-07-11 10:30:00,19.09,19.12,19.07,19.09,93600.0,12.3649,12.3844,12.352,12.3649,93600.0
2005-07-11 10:40:00,19.1,19.13,19.08,19.1,31600.0,12.3714,12.3908,12.3584,12.3714,31600.0
2005-07-11 10:50:00,19.1,19.12,19.08,19.11,66000.0,12.3714,12.3844,12.3584,12.3779,66000.0
2005-07-11 11:00:00,19.11,19.15,19.11,19.13,27600.0,12.3779,12.4038,12.3779,12.3908,27600.0
2005-07-11 11:10:00,19.13,19.21,19.13,19.21,37200.0,12.3908,12.4427,12.3908,12.4427,37200.0
2005-07-11 11:20:00,19.21,19.25,19.2,19.24,132800.0,12.4427,12.4686,12.4362,12.4621,132800.0
2005-07-11 11:30:00,19.24,19.25,19.23,19.23,52400.0,12.4621,12.4686,12.4556,12.4556,52400.0
2005-07-11 11:40:00,19.23,19.23,19.2,19.2,24400.0,12.4556,12.4556,12.4362,12.4362,24400.0
2005-07-11 11:50:00,19.2,19.23,19.2,19.23,65600.0,12.4362,12.4556,12.4362,12.4556,65600.0
2005-07-11 12:00:00,19.23,19.24,19.22,19.23,19600.0,12.4556,12.4621,12.4491,12.4556,19600.0
2005-07-11 12:10:00,19.23,19.24,19.21,19.21,26000.0,12.4556,12.4621,12.4427,12.4427,26000.0
2005-07-11 12:20:00,19.21,19.22,19.18,19.18,20400.0,12.4427,12.4491,12.4232,12.4232,20400.0
2005-07-11 12:30:00,19.2,19.21,19.2,19.2,23600.0,12.4362,12.4427,12.4362,12.4362,23600.0
2005-07-11 12:40:00,19.2,19.21,19.19,19.19,65200.0,12.4362,12.4427,12.4297,12.4297,65200.0
2005-07-11 12:50:00,19.19,19.22,19.19,19.21,46400.0,12.4297,12.4491,12.4297,12.4427,46400.0
2005-07-11 13:00:00,19.2,19.2,19.13,19.14,43600.0,12.4362,12.4362,12.3908,12.3973,43600.0
2005-07-11 13:10:00,19.13,19.19,19.13,19.19,23200.0,12.3908,12.4297,12.3908,12.4297,23200.0
2005-07-11 13:20:00,19.18,19.2,19.18,19.19,26800.0,12.4232,12.4362,12.4232,12.4297,26800.0
2005-07-11 13:30:00,19.19,19.22,19.18,19.22,22400.0,12.4297,12.4491,12.4232,12.4491,22400.0
2005-07-11 13:40:00,19.22,19.22,19.19,19.22,46400.0,12.4491,12.4491,12.4297,12.4491,46400.0
2005-07-11 13:50:00,19.21,19.21,19.18,19.18,24000.0,12.4427,12.4427,12.4232,12.4232,24000.0
2005-07-11 14:00:00,19.2,19.25,19.19,19.25,27200.0,12.4362,12.4686,12.4297,12.4686,27200.0
2005-07-11 14:10:00,19.25,19.25,19.21,19.23,22800.0,12.4686,12.4686,12.4427,12.4556,22800.0
2005-07-11 14:20:00,19.23,19.25,19.21,19.23,38000.0,12.4556,12.4686,12.4427,12.4556,38000.0
2005-07-11 14:30:00,19.25,19.29,19.24,19.29,45200.0,12.4686,12.4945,12.4621,12.4945,45200.0
2005-07-11 14:40:00,19.29,19.31,19.27,19.28,72400.0,12.4945,12.5074,12.4815,12.488,72400.0
2005-07-11 14:50:00,19.28,19.29,19.23,19.29,47200.0,12.488,12.4945,12.4556,12.4945,47200.0
2005-07-11 15:00:00,19.29,19.29,19.23,19.23,32000.0,12.4945,12.4945,12.4556,12.4556,32000.0
2005-07-11 15:10:00,19.23,19.25,19.22,19.23,61200.0,12.4556,12.4686,12.4491,12.4556,61200.0
2005-07-11 15:20:00,19.23,19.25,19.21,19.23,74000.0,12.4556,12.4686,12.4427,12.4556,74000.0
2005-07-11 15:30:00,19.23,19.25,19.23,19.25,95600.0,12.4556,12.4686,12.4556,12.4686,95600.0
2005-07-11 15:40:00,19.25,19.28,19.24,19.28,104800.0,12.4686,12.488,12.4621,12.488,104800.0
2005-07-11 15:50:00,19.28,19.29,19.23,19.26,150400.0,12.488,12.4945,12.4556,12.475,150400.0
2005-07-12 09:30:00,19.24,19.24,19.11,19.12,27200.0,12.4621,12.4621,12.3779,12.3844,27200.0
2005-07-12 09:40:00,19.11,19.19,19.09,19.11,24000.0,12.3779,12.4297,12.3649,12.3779,24000.0
2005-07-12 09:50:00,19.12,19.21,19.12,19.21,20800.0,12.3844,12.4427,12.3844,12.4427,20800.0
2005-07-12 10:00:00,19.2,19.2,19.02,19.02,139600.0,12.4362,12.4362,12.3196,12.3196,139600.0
2005-07-12 10:10:00,19.02,19.02,19.0,19.02,110000.0,12.3196,12.3196,12.3066,12.3196,110000.0
2005-07-12 10:20:00,19.0,19.05,19.0,19.03,116400.0,12.3066,12.339,12.3066,12.3261,116400.0
2005-07-12 10:30:00,19.02,19.03,19.01,19.03,38800.0,12.3196,12.3261,12.3131,12.3261,38800.0
2005-07-12 10:40:00,19.03,19.03,19.01,19.02,44000.0,12.3261,12.3261,12.3131,12.3196,44000.0
2005-07-12 10:50:00,19.02,19.06,19.02,19.05,110400.0,12.3196,12.3455,12.3196,12.339,110400.0
2005-07-12 11:00:00,19.04,19.05,19.04,19.04,39600.0,12.3325,12.339,12.3325,12.3325,39600.0
2005-07-12 11:10:00,19.05,19.05,19.03,19.04,16400.0,12.339,12.339,12.3261,12.3325,16400.0
2005-07-12 11:20:00,19.04,19.05,19.02,19.03,39200.0,12.3325,12.339,12.3196,12.3261,39200.0
2005-07-12 11:30:00,19.03,19.03,19.02,19.02,91600.0,12.3261,12.3261,12.3196,12.3196,91600.0
2005-07-12 11:40:00,19.02,19.02,18.95,18.97,66000.0,12.3196,12.3196,12.2742,12.2872,66000.0
2005-07-12 11:50:00,18.97,18.98,18.96,18.97,17600.0,12.2872,12.2937,12.2807,12.2872,17600.0
2005-07-12 12:00:00,18.97,19.03,18.97,19.03,31200.0,12.2872,12.3261,12.2872,12.3261,31200.0
2005-07-12 12:10:00,19.03,19.03,19.0,19.03,98000.0,12.3261,12.3261,12.3066,12.3261,98000.0
2005-07-12 12:20:00,19.03,19.04,19.02,19.04,50800.0,12.3261,12.3325,12.3196,12.3325,50800.0
2005-07-12 12:30:00,19.03,19.04,19.02,19.03,83200.0,12.3261,12.3325,12.3196,12.3261,83200.0
2005-07-12 12:40:00,19.03,19.03,19.02,19.03,28000.0,12.3261,12.3261,12.3196,12.3261,28000.0
2005-07-12 12:50:00,19.02,19.03,19.0,19.01,16400.0,12.3196,12.3261,12.3066,12.3131,16400.0
2005-07-12 13:00:00,19.01,19.03,19.01,19.02,12800.0,12.3131,12.3261,12.3131,12.3196,12800.0
2005-07-12 13:10:00,19.03,19.04,19.02,19.02,20400.0,12.3261,12.3325,12.3196,12.3196,20400.0
2005-07-12 13:20:00,19.02,19.03,19.02,19.03,14000.0,12.3196,12.3261,12.3196,12.3261,14000.0
2005-07-12 13:30:00,19.03,19.06,19.03,19.03,31600.0,12.3261,12.3455,12.3261,12.3261,31600.0
2005-07-12 13:40:00,19.03,19.05,19.03,19.05,21600.0,12.3261,12.339,12.3261,12.339,21600.0
2005-07-12 13:50:00,19.06,19.15,19.06,19.14,94800.0,12.3455,12.4038,12.3455,12.3973,94800.0
2005-07-12 14:00:00,19.14,19.15,19.14,19.14,28800.0,12.3973,12.4038,12.3973,12.3973,28800.0
2005-07-12 14:10:00,19.14,19.16,19.13,19.15,218800.0,12.3973,12.4103,12.3908,12.4038,218800.0
2005-07-12 14:20:00,19.15,19.17,19.15,19.15,24800.0,12.4038,12.4167,12.4038,12.4038,24800.0
2005-07-12 14:30:00,19.14,19.16,19.14,19.15,42000.0,12.3973,12.4103,12.3973,12.4038,42000.0
2005-07-12 14:40:00,19.15,19.16,19.15,19.15,158000.0,12.4038,12.4103,12.4038,12.4038,158000.0
2005-07-12 14:50:00,19.15,19.15,19.12,19.14,26400.0,12.4038,12.4038,12.3844,12.3973,26400.0
2005-07-12 15:00:00,19.14,19.2,19.14,19.2,109600.0,12.3973,12.4362,12.3973,12.4362,109600.0
2005-07-12 15:10:00,19.2,19.21,19.19,19.2,36000.0,12.4362,12.4427,12.4297,12.4362,36000.0
2005-07-12 15:20:00,19.21,19.21,19.16,19.17,164000.0,12.4427,12.4427,12.4103,12.4167,164000.0
2005-07-12 15:30:00,19.17,19.17,19.14,19.14,42400.0,12.4167,12.4167,12.3973,12.3973,42400.0
2005-07-12 15:40:00,19.14,19.14,19.06,19.07,57200.0,12.3973,12.3973,12.3455,12.352,57200.0
2005-07-12 15:50:00,19.07,19.09,19.03,19.04,168400.0,12.352,12.3649,12.3261,12.3325,168400.0
2005-07-13 09:30:00,19.06,19.22,19.06,19.19,127200.0,12.3455,12.4491,12.3455,12.4297,127200.0
2005-07-13 09:40:00,19.18,19.18,19.07,19.1,34400.0,12.4232,12.4232,12.352,12.3714,34400.0
2005-07-13 09:50:00,19.1,19.12,19.06,19.06,10800.0,12.3714,12.3844,12.3455,12.3455,10800.0
2005-07-13 10:00:00,19.08,19.11,19.06,19.06,7600.0,12.3584,12.3779,12.3455,12.3455,7600.0
2005-07-13 10:10:00,19.06,19.06,19.05,19.05,29600.0,12.3455,12.3455,12.339,12.339,29600.0
2005-07-13 10:20:00,19.06,19.06,19.03,19.06,10400.0,12.3455,12.3455,12.3261,12.3455,10400.0
2005-07-13 10:30:00,19.06,19.11,19.06,19.11,37200.0,12.3455,12.3779,12.3455,12.3779,37200.0
2005-07-13 10:40:00,19.1,19.1,19.02,19.05,19200.0,12.3714,12.3714,12.3196,12.339,19200.0
2005-07-13 10:50:00,19.06,19.09,19.06,19.08,4000.0,12.3455,12.3649,12.3455,12.3584,4000.0
2005-07-13 11:00:00,19.07,19.09,19.07,19.09,16000.0,12.352,12.3649,12.352,12.3649,16000.0
2005-07-13 11:10:00,19.09,19.12,19.09,19.1,16000.0,12.3649,12.3844,12.3649,12.3714,16000.0
2005-07-13 11:20:00,19.11,19.12,19.09,19.1,31200.0,12.3779,12.3844,12.3649,12.3714,31200.0
2005-07-13 11:30:00,19.11,19.14,19.11,19.14,4400.0,12.3779,12.3973,12.3779,12.3973,4400.0
2005-07-13 11:40:00,19.11,19.14,19.1,19.1,18000.0,12.3779,12.3973,12.3714,12.3714,18000.0
2005-07-13 11:50:00,19.11,19.11,19.07,19.09,27200.0,12.3779,12.3779,12.352,12.3649,27200.0
2005-07-13 12:00:00,19.09,19.15,19.08,19.15,23600.0,12.3649,12.4038,12.3584,12.4038,23600.0
2005-07-13 12:10:00,19.15,19.18,19.14,19.17,46400.0,12.4038,12.4232,12.3973,12.4167,46400.0
2005-07-13 12:20:00,19.18,19.19,19.17,19.18,12000.0,12.4232,12.4297,12.4167,12.4232,12000.0
2005-07-13 12:30:00,19.18,19.21,19.17,19.2,29600.0,12.4232,12.4427,12.4167,12.4362,29600.0
2005-07-13 12:40:00,19.2,19.2,19.16,19.16,11200.0,12.4362,12.4362,12.4103,12.4103,11200.0
2005-07-13 12:50:00,19.14,19.19,19.14,19.19,20400.0,12.3973,12.4297,12.3973,12.4297,20400.0
2005-07-13 13:00:00,19.19,19.21,19.19,19.2,24800.0,12.4297,12.4427,12.4297,12.4362,24800.0
2005-07-13 13:10:00,19.2,19.2,19.18,19.18,23200.0,12.4362,12.4362,12.4232,12.4232,23200.0
2005-07-13 13:20:00,19.18,19.19,19.18,19.19,10800.0,12.4232,12.4297,12.4232,12.4297,10800.0
2005-07-13 13:30:00,19.19,19.21,19.19,19.2,22400.0,12.4297,12.4427,12.4297,12.4362,22400.0
2005-07-13 13:40:00,19.2,19.2,19.2,19.2,32400.0,12.4362,12.4362,12.4362,12.4362,32400.0
2005-07-13 13:50:00,19.2,19.22,19.2,19.21,21600.0,12.4362,12.4491,12.4362,12.4427,21600.0
2005-07-13 14:00:00,19.2,19.24,19.2,19.23,20800.0,12.4362,12.4621,12.4362,12.4556,20800.0
2005-07-13 14:10:00,19.22,19.22,19.2,19.22,42400.0,12.4491,12.4491,12.4362,12.4491,42400.0
2005-07-13 14:20:00,19.21,19.21,19.18,19.19,38000.0,12.4427,12.4427,12.4232,12.4297,38000.0
2005-07-13 14:30:00,19.18,19.19,19.18,19.18,10000.0,12.4232,12.4297,12.4232,12.4232,10000.0
2005-07-13 14:40:00,19.18,19.19,19.15,19.15,14800.0,12.4232,12.4297,12.4038,12.4038,14800.0
2005-07-13 14:50:00,19.15,19.15,19.14,19.15,7200.0,12.4038,12.4038,12.3973,12.4038,7200.0
2005-07-13 15:00:00,19.15,19.16,19.14,19.15,13200.0,12.4038,12.4103,12.3973,12.4038,13200.0
2005-07-13 15:10:00,19.16,19.18,19.16,19.18,10000.0,12.4103,12.4232,12.4103,12.4232,10000.0
2005-07-13 15:20:00,19.18,19.18,19.16,19.17,22400.0,12.4232,12.4232,12.4103,12.4167,22400.0
2005-07-13 15:30:00,19.17,19.19,19.15,19.19,58400.0,12.4167,12.4297,12.4038,12.4297,58400.0
2005-07-13 15:40:00,19.2,19.23,19.19,19.19,46000.0,12.4362,12.4556,12.4297,12.4297,46000.0
2005-07-13 15:50:00,19.19,19.19,19.16,19.16,63200.0,12.4297,12.4297,12.4103,12.4103,63200.0
2005-07-14 09:30:00,19.16,19.47,19.16,19.46,200000.0,12.4103,12.6111,12.4103,12.6046,200000.0
2005-07-14 09:40:00,19.47,19.56,19.43,19.49,154400.0,12.6111,12.6694,12.5851,12.624,154400.0
2005-07-14 09:50:00,19.5,19.51,19.45,19.46,95200.0,12.6305,12.637,12.5981,12.6046,95200.0
2005-07-14 10:00:00,19.46,19.5,19.46,19.5,62000.0,12.6046,12.6305,12.6046,12.6305,62000.0
2005-07-14 10:10:00,19.5,19.53,19.48,19.51,76400.0,12.6305,12.6499,12.6175,12.637,76400.0
2005-07-14 10:20:00,19.51,19.56,19.44,19.44,220800.0,12.637,12.6694,12.5916,12.5916,220800.0
2005-07-14 10:30:00,19.44,19.5,19.43,19.44,135200.0,12.5916,12.6305,12.5851,12.5916,135200.0
2005-07-14 10:40:00,19.44,19.49,19.44,19.46,44000.0,12.5916,12.624,12.5916,12.6046,44000.0
2005-07-14 10:50:00,19.46,19.49,19.46,19.48,27600.0,12.6046,12.624,12.6046,12.6175,27600.0
2005-07-14 11:00:00,19.48,19.49,19.45,19.45,32800.0,12.6175,12.624,12.5981,12.5981,32800.0
2005-07-14 11:10:00,19.45,19.48,19.45,19.48,37600.0,12.5981,12.6175,12.5981,12.6175,37600.0
2005-07-14 11:20:00,19.48,19.49,19.43,19.48,47600.0,12.6175,12.624,12.5851,12.6175,47600.0
2005-07-14 11:30:00,19.49,19.49,19.45,19.48,66400.0,12.624,12.624,12.5981,12.6175,66400.0
2005-07-14 11:40:00,19.48,19.48,19.47,19.47,15600.0,12.6175,12.6175,12.6111,12.6111,15600.0
2005-07-14 11:50:00,19.47,19.47,19.43,19.45,38400.0,12.6111,12.6111,12.5851,12.5981,38400.0
2005-07-14 12:00:00,19.45,19.49,19.45,19.49,58400.0,12.5981,12.624,12.5981,12.624,58400.0
2005-07-14 12:10:00,19.49,19.52,19.49,19.49,58800.0,12.624,12.6434,12.624,12.624,58800.0
2005-07-14 12:20:00,19.5,19.5,19.48,19.49,14400.0,12.6305,12.6305,12.6175,12.624,14400.0
2005-07-14 12:30:00,19.49,19.5,19.49,19.5,46800.0,12.624,12.6305,12.624,12.6305,46800.0
2005-07-14 12:40:00,19.49,19.5,19.49,19.49,46000.0,12.624,12.6305,12.624,12.624,46000.0
2005-07-14 12:50:00,19.49,19.51,19.49,19.5,62400.0,12.624,12.637,12.624,12.6305,62400.0
2005-07-14 13:00:00,19.5,19.55,19.5,19.54,66000.0,12.6305,12.6629,12.6305,12.6564,66000.0
2005-07-14 13:10:00,19.55,19.65,19.54,19.65,224000.0,12.6629,12.7276,12.6564,12.7276,224000.0
2005-07-14 13:20:00,19.65,19.7,19.65,19.68,141600.0,12.7276,12.76,12.7276,12.7471,141600.0
2005-07-14 13:30:00,19.68,19.69,19.66,19.66,57600.0,12.7471,12.7536,12.7341,12.7341,57600.0
2005-07-14 13:40:00,19.65,19.65,19.59,19.61,62400.0,12.7276,12.7276,12.6888,12.7017,62400.0
2005-07-14 13:50:00,19.62,19.64,19.61,19.64,56800.0,12.7082,12.7212,12.7017,12.7212,56800.0
2005-07-14 14:00:00,19.65,19.65,19.61,19.62,128400.0,12.7276,12.7276,12.7017,12.7082,128400.0
2005-07-14 14:10:00,19.62,19.64,19.62,19.64,296800.0,12.7082,12.7212,12.7082,12.7212,296800.0
2005-07-14 14:20:00,19.64,19.64,19.6,19.61,132800.0,12.7212,12.7212,12.6953,12.7017,132800.0
2005-07-14 14:30:00,19.61,19.61,19.6,19.61,63200.0,12.7017,12.7017,12.6953,12.7017,63200.0
2005-07-14 14:40:00,19.61,19.62,19.61,19.61,48400.0,12.7017,12.7082,12.7017,12.7017,48400.0
2005-07-14 14:50:00,19.62,19.65,19.61,19.65,77600.0,12.7082,12.7276,12.7017,12.7276,77600.0
2005-07-14 15:00:00,19.65,19.67,19.64,19.66,106400.0,12.7276,12.7406,12.7212,12.7341,106400.0
2005-07-14 15:10:00,19.66,19.66,19.64,19.64,88000.0,12.7341,12.7341,12.7212,12.7212,88000.0
2005-07-14 15:20:00,19.63,19.65,19.63,19.65,176800.0,12.7147,12.7276,12.7147,12.7276,176800.0
2005-07-14 15:30:00,19.65,19.72,19.65,19.72,235600.0,12.7276,12.773,12.7276,12.773,235600.0
2005-07-14 15:40:00,19.72,19.78,19.72,19.78,234800.0,12.773,12.8118,12.773,12.8118,234800.0
2005-07-14 15:50:00,19.77,19.78,19.74,19.74,153200.0,12.8054,12.8118,12.7859,12.7859,153200.0
2005-07-15 09:30:00,19.75,19.75,19.56,19.57,156000.0,12.7924,12.7924,12.6694,12.6758,156000.0
2005-07-15 09:40:00,19.57,19.57,19.5,19.51,88000.0,12.6758,12.6758,12.6305,12.637,88000.0
2005-07-15 09:50:00,19.51,19.59,19.49,19.59,45200.0,12.637,12.6888,12.624,12.6888,45200.0
2005-07-15 10:00:00,19.61,19.73,19.54,19.54,125600.0,12.7017,12.7795,12.6564,12.6564,125600.0
2005-07-15 10:10:00,19.53,19.56,19.51,19.51,54400.0,12.6499,12.6694,12.637,12.637,54400.0
2005-07-15 10:20:00,19.52,19.54,19.51,19.53,63200.0,12.6434,12.6564,12.637,12.6499,63200.0
2005-07-15 10:30:00,19.54,19.54,19.5,19.51,64400.0,12.6564,12.6564,12.6305,12.637,64400.0
2005-07-15 10:40:00,19.5,19.5,19.44,19.45,88800.0,12.6305,12.6305,12.5916,12.5981,88800.0
2005-07-15 10:50:00,19.45,19.46,19.42,19.43,61600.0,12.5981,12.6046,12.5787,12.5851,61600.0
2005-07-15 11:00:00,19.46,19.53,19.44,19.52,82800.0,12.6046,12.6499,12.5916,12.6434,82800.0
2005-07-15 11:10:00,19.5,19.57,19.5,19.55,69200.0,12.6305,12.6758,12.6305,12.6629,69200.0
2005-07-15 11:20:00,19.56,19.58,19.56,19.58,32800.0,12.6694,12.6823,12.6694,12.6823,32800.0
2005-07-15 11:30:00,19.57,19.58,19.55,19.56,55600.0,12.6758,12.6823,12.6629,12.6694,55600.0
2005-07-15 11:40:00,19.56,19.56,19.53,19.54,32400.0,12.6694,12.6694,12.6499,12.6564,32400.0
2005-07-15 11:50:00,19.53,19.58,19.53,19.57,34800.0,12.6499,12.6823,12.6499,12.6758,34800.0
2005-07-15 12:00:00,19.57,19.57,19.52,19.55,58000.0,12.6758,12.6758,12.6434,12.6629,58000.0
2005-07-15 12:10:00,19.55,19.56,19.53,19.56,22000.0,12.6629,12.6694,12.6499,12.6694,22000.0
2005-07-15 12:20:00,19.56,19.56,19.53,19.55,20400.0,12.6694,12.6694,12.6499,12.6629,20400.0
2005-07-15 12:30:00,19.55,19.56,19.55,19.56,25200.0,12.6629,12.6694,12.6629,12.6694,25200.0
2005-07-15 12:40:00,19.56,19.58,19.54,19.58,45200.0,12.6694,12.6823,12.6564,12.6823,45200.0
2005-07-15 12:50:00,19.58,19.58,19.55,19.56,18400.0,12.6823,12.6823,12.6629,12.6694,18400.0
2005-07-15 13:00:00,19.56,19.57,19.56,19.57,19200.0,12.6694,12.6758,12.6694,12.6758,19200.0
2005-07-15 13:10:00,19.57,19.58,19.56,19.56,15600.0,12.6758,12.6823,12.6694,12.6694,15600.0
2005-07-15 13:20:00,19.55,19.56,19.54,19.54,17200.0,12.6629,12.6694,12.6564,12.6564,17200.0
2005-07-15 13:30:00,19.55,19.56,19.55,19.56,18400.0,12.6629,12.6694,12.6629,12.6694,18400.0
2005-07-15 13:40:00,19.55,19.56,19.52,19.53,32000.0,12.6629,12.6694,12.6434,12.6499,32000.0
2005-07-15 13:50:00,19.53,19.56,19.53,19.56,21200.0,12.6499,12.6694,12.6499,12.6694,21200.0
2005-07-15 14:00:00,19.56,19.56,19.55,19.55,17200.0,12.6694,12.6694,12.6629,12.6629,17200.0
2005-07-15 14:10:00,19.55,19.56,19.54,19.56,25600.0,12.6629,12.6694,12.6564,12.6694,25600.0
2005-07-15 14:20:00,19.55,19.56,19.54,19.55,28000.0,12.6629,12.6694,12.6564,12.6629,28000.0
2005-07-15 14:30:00,19.55,19.57,19.55,19.56,20400.0,12.6629,12.6758,12.6629,12.6694,20400.0
2005-07-15 14:40:00,19.56,19.57,19.55,19.56,44400.0,12.6694,12.6758,12.6629,12.6694,44400.0
2005-07-15 14:50:00,19.56,19.61,19.55,19.6,43600.0,12.6694,12.7017,12.6629,12.6953,43600.0
2005-07-15 15:00:00,19.61,19.63,19.59,19.63,50800.0,12.7017,12.7147,12.6888,12.7147,50800.0
2005-07-15 15:10:00,19.63,19.63,19.58,19.58,30800.0,12.7147,12.7147,12.6823,12.6823,30800.0
2005-07-15 15:20:00,19.58,19.6,19.57,19.59,39200.0,12.6823,12.6953,12.6758,12.6888,39200.0
2005-07-15 15:30:00,19.59,19.59,19.57,19.57,37600.0,12.6888,12.6888,12.6758,12.6758,37600.0
2005-07-15 15:40:00,19.57,19.6,19.57,19.57,42800.0,12.6758,12.6953,12.6758,12.6758,42800.0
2005-07-15 15:50:00,19.57,19.58,19.56,19.58,198400.0,12.6758,12.6823,12.6694,12.6823,198400.0
2005-07-18 09:30:00,19.5,19.61,19.5,19.6,50000.0,12.6305,12.7017,12.6305,12.6953,50000.0
2005-07-18 09:40:00,19.6,19.6,19.54,19.59,17200.0,12.6953,12.6953,12.6564,12.6888,17200.0
2005-07-18 09:50:00,19.59,19.6,19.58,19.58,42400.0,12.6888,12.6953,12.6823,12.6823,42400.0
2005-07-18 10:00:00,19.58,19.58,19.5,19.52,27200.0,12.6823,12.6823,12.6305,12.6434,27200.0
2005-07-18 10:10:00,19.5,19.57,19.5,19.52,33200.0,12.6305,12.6758,12.6305,12.6434,33200.0
2005-07-18 10:20:00,19.52,19.57,19.52,19.57,53200.0,12.6434,12.6758,12.6434,12.6758,53200.0
2005-07-18 10:30:00,19.58,19.58,19.53,19.58,61200.0,12.6823,12.6823,12.6499,12.6823,61200.0
2005-07-18 10:40:00,19.58,19.61,19.57,19.6,82400.0,12.6823,12.7017,12.6758,12.6953,82400.0
2005-07-18 10:50:00,19.6,19.6,19.56,19.56,63600.0,12.6953,12.6953,12.6694,12.6694,63600.0
2005-07-18 11:00:00,19.57,19.6,19.57,19.59,50800.0,12.6758,12.6953,12.6758,12.6888,50800.0
2005-07-18 11:10:00,19.59,19.59,19.56,19.59,49600.0,12.6888,12.6888,12.6694,12.6888,49600.0
2005-07-18 11:20:00,19.58,19.58,19.5,19.5,25200.0,12.6823,12.6823,12.6305,12.6305,25200.0
2005-07-18 11:30:00,19.51,19.51,19.47,19.49,44400.0,12.637,12.637,12.6111,12.624,44400.0
2005-07-18 11:40:00,19.48,19.49,19.48,19.49,17600.0,12.6175,12.624,12.6175,12.624,17600.0
2005-07-18 11:50:00,19.48,19.48,19.46,19.48,15200.0,12.6175,12.6175,12.6046,12.6175,15200.0
2005-07-18 12:00:00,19.48,19.48,19.44,19.44,16800.0,12.6175,12.6175,12.5916,12.5916,16800.0
2005-07-18 12:10:00,19.45,19.48,19.44,19.48,22400.0,12.5981,12.6175,12.5916,12.6175,22400.0
2005-07-18 12:20:00,19.47,19.48,19.46,19.47,28800.0,12.6111,12.6175,12.6046,12.6111,28800.0
2005-07-18 12:30:00,19.46,19.47,19.45,19.47,98000.0,12.6046,12.6111,12.5981,12.6111,98000.0
2005-07-18 12:40:00,19.47,19.49,19.47,19.49,9600.0,12.6111,12.624,12.6111,12.624,9600.0
2005-07-18 12:50:00,19.49,19.54,19.49,19.52,34000.0,12.624,12.6564,12.624,12.6434,34000.0
2005-07-18 13:00:00,19.52,19.52,19.5,19.5,24800.0,12.6434,12.6434,12.6305,12.6305,24800.0
2005-07-18 13:10:00,19.5,19.5,19.49,19.5,42800.0,12.6305,12.6305,12.624,12.6305,42800.0
2005-07-18 13:20:00,19.5,19.5,19.49,19.49,56000.0,12.6305,12.6305,12.624,12.624,56000.0
2005-07-18 13:30:00,19.49,19.52,19.49,19.52,11600.0,12.624,12.6434,12.624,12.6434,11600.0
2005-07-18 13:40:00,19.54,19.55,19.5,19.5,20400.0,12.6564,12.6629,12.6305,12.6305,20400.0
2005-07-18 13:50:00,19.49,19.5,19.48,19.49,15600.0,12.624,12.6305,12.6175,12.624,15600.0
2005-07-18 14:00:00,19.49,19.5,19.49,19.5,23200.0,12.624,12.6305,12.624,12.6305,23200.0
2005-07-18 14:10:00,19.5,19.5,19.5,19.5,20800.0,12.6305,12.6305,12.6305,12.6305,20800.0
2005-07-18 14:20:00,19.5,19.5,19.49,19.49,8000.0,12.6305,12.6305,12.624,12.624,8000.0
2005-07-18 14:30:00,19.49,19.5,19.49,19.49,52400.0,12.624,12.6305,12.624,12.624,52400.0
2005-07-18 14:40:00,19.5,19.5,19.5,19.5,14800.0,12.6305,12.6305,12.6305,12.6305,14800.0
2005-07-18 14:50:00,19.5,19.5,19.48,19.5,42400.0,12.6305,12.6305,12.6175,12.6305,42400.0
2005-07-18 15:00:00,19.5,19.5,19.49,19.5,61600.0,12.6305,12.6305,12.624,12.6305,61600.0
2005-07-18 15:10:00,19.5,19.52,19.5,19.5,40400.0,12.6305,12.6434,12.6305,12.6305,40400.0
2005-07-18 15:20:00,19.5,19.51,19.49,19.51,44000.0,12.6305,12.637,12.624,12.637,44000.0
2005-07-18 15:30:00,19.51,19.51,19.5,19.5,51600.0,12.637,12.637,12.6305,12.6305,51600.0
2005-07-18 15:40:00,19.5,19.52,19.49,19.52,137600.0,12.6305,12.6434,12.624,12.6434,137600.0
2005-07-18 15:50:00,19.52,19.52,19.49,19.52,104000.0,12.6434,12.6434,12.624,12.6434,104000.0
2005-07-19 09:30:00,19.59,19.63,19.59,19.62,58000.0,12.6888,12.7147,12.6888,12.7082,58000.0
2005-07-19 09:40:00,19.62,19.62,19.49,19.5,103200.0,12.7082,12.7082,12.624,12.6305,103200.0
2005-07-19 09:50:00,19.51,19.56,19.47,19.52,66400.0,12.637,12.6694,12.6111,12.6434,66400.0
2005-07-19 10:00:00,19.53,19.6,19.53,19.59,54800.0,12.6499,12.6953,12.6499,12.6888,54800.0
2005-07-19 10:10:00,19.6,19.67,19.6,19.63,34400.0,12.6953,12.7406,12.6953,12.7147,34400.0
2005-07-19 10:20:00,19.63,19.72,19.6,19.71,33200.0,12.7147,12.773,12.6953,12.7665,33200.0
2005-07-19 10:30:00,19.71,19.74,19.71,19.73,44000.0,12.7665,12.7859,12.7665,12.7795,44000.0
2005-07-19 10:40:00,19.73,19.73,19.62,19.63,48800.0,12.7795,12.7795,12.7082,12.7147,48800.0
2005-07-19 10:50:00,19.62,19.64,19.61,19.63,29200.0,12.7082,12.7212,12.7017,12.7147,29200.0
2005-07-19 11:00:00,19.63,19.64,19.6,19.63,41200.0,12.7147,12.7212,12.6953,12.7147,41200.0
2005-07-19 11:10:00,19.63,19.63,19.56,19.56,22400.0,12.7147,12.7147,12.6694,12.6694,22400.0
2005-07-19 11:20:00,19.56,19.59,19.56,19.56,20400.0,12.6694,12.6888,12.6694,12.6694,20400.0
2005-07-19 11:30:00,19.56,19.57,19.49,19.5,78400.0,12.6694,12.6758,12.624,12.6305,78400.0
2005-07-19 11:40:00,19.51,19.54,19.46,19.54,44400.0,12.637,12.6564,12.6046,12.6564,44400.0
2005-07-19 11:50:00,19.54,19.58,19.54,19.57,23200.0,12.6564,12.6823,12.6564,12.6758,23200.0
2005-07-19 12:00:00,19.57,19.57,19.55,19.56,26000.0,12.6758,12.6758,12.6629,12.6694,26000.0
2005-07-19 12:10:00,19.56,19.56,19.5,19.52,40000.0,12.6694,12.6694,12.6305,12.6434,40000.0
2005-07-19 12:20:00,19.52,19.58,19.52,19.56,17200.0,12.6434,12.6823,12.6434,12.6694,17200.0
2005-07-19 12:30:00,19.55,19.6,19.53,19.6,24000.0,12.6629,12.6953,12.6499,12.6953,24000.0
2005-07-19 12:40:00,19.6,19.61,19.57,19.6,17200.0,12.6953,12.7017,12.6758,12.6953,17200.0
2005-07-19 12:50:00,19.61,19.64,19.61,19.64,23200.0,12.7017,12.7212,12.7017,12.7212,23200.0
2005-07-19 13:00:00,19.63,19.63,19.6,19.61,29200.0,12.7147,12.7147,12.6953,12.7017,29200.0
2005-07-19 13:10:00,19.61,19.61,19.57,19.58,53600.0,12.7017,12.7017,12.6758,12.6823,53600.0
2005-07-19 13:20:00,19.58,19.6,19.56,19.56,42800.0,12.6823,12.6953,12.6694,12.6694,42800.0
2005-07-19 13:30:00,19.55,19.62,19.55,19.62,51200.0,12.6629,12.7082,12.6629,12.7082,51200.0
2005-07-19 13:40:00,19.62,19.66,19.62,19.65,27200.0,12.7082,12.7341,12.7082,12.7276,27200.0
2005-07-19 13:50:00,19.65,19.67,19.65,19.66,29600.0,12.7276,12.7406,12.7276,12.7341,29600.0
2005-07-19 14:00:00,19.67,19.7,19.67,19.68,43600.0,12.7406,12.76,12.7406,12.7471,43600.0
2005-07-19 14:10:00,19.68,19.74,19.68,19.74,24000.0,12.7471,12.7859,12.7471,12.7859,24000.0
2005-07-19 14:20:00,19.74,19.74,19.72,19.74,34000.0,12.7859,12.7859,12.773,12.7859,34000.0
2005-07-19 14:30:00,19.74,19.76,19.74,19.75,48400.0,12.7859,12.7989,12.7859,12.7924,48400.0
2005-07-19 14:40:00,19.75,19.75,19.74,19.75,56000.0,12.7924,12.7924,12.7859,12.7924,56000.0
2005-07-19 14:50:00,19.75,19.8,19.74,19.8,82800.0,12.7924,12.8248,12.7859,12.8248,82800.0
2005-07-19 15:00:00,19.8,19.81,19.79,19.81,50000.0,12.8248,12.8313,12.8183,12.8313,50000.0
2005-07-19 15:10:00,19.81,19.83,19.81,19.81,86800.0,12.8313,12.8442,12.8313,12.8313,86800.0
2005-07-19 15:20:00,19.81,19.83,19.8,19.83,34400.0,12.8313,12.8442,12.8248,12.8442,34400.0
2005-07-19 15:30:00,19.83,19.86,19.83,19.86,40400.0,12.8442,12.8637,12.8442,12.8637,40400.0
2005-07-19 15:40:00,19.86,19.88,19.85,19.88,62400.0,12.8637,12.8766,12.8572,12.8766,62400.0
2005-07-19 15:50:00,19.88,19.88,19.82,19.82,90000.0,12.8766,12.8766,12.8378,12.8378,90000.0
2005-07-20 09:30:00,19.75,19.75,19.67,19.71,40800.0,12.7924,12.7924,12.7406,12.7665,40800.0
2005-07-20 09:40:00,19.71,19.71,19.65,19.65,23600.0,12.7665,12.7665,12.7276,12.7276,23600.0
2005-07-20 09:50:00,19.65,19.71,19.6,19.71,44400.0,12.7276,12.7665,12.6953,12.7665,44400.0
2005-07-20 10:00:00,19.7,19.74,19.67,19.72,143600.0,12.76,12.7859,12.7406,12.773,143600.0
2005-07-20 10:10:00,19.72,19.75,19.71,19.71,86400.0,12.773,12.7924,12.7665,12.7665,86400.0
2005-07-20 10:20:00,19.71,19.72,19.65,19.65,51600.0,12.7665,12.773,12.7276,12.7276,51600.0
2005-07-20 10:30:00,19.65,19.66,19.61,19.62,52000.0,12.7276,12.7341,12.7017,12.7082,52000.0
2005-07-20 10:40:00,19.62,19.65,19.61,19.64,45200.0,12.7082,12.7276,12.7017,12.7212,45200.0
2005-07-20 10:50:00,19.64,19.66,19.63,19.64,23600.0,12.7212,12.7341,12.7147,12.7212,23600.0
2005-07-20 11:00:00,19.65,19.67,19.64,19.66,30800.0,12.7276,12.7406,12.7212,12.7341,30800.0
2005-07-20 11:10:00,19.66,19.73,19.65,19.73,73200.0,12.7341,12.7795,12.7276,12.7795,73200.0
2005-07-20 11:20:00,19.73,19.76,19.73,19.74,38000.0,12.7795,12.7989,12.7795,12.7859,38000.0
2005-07-20 11:30:00,19.74,19.84,19.74,19.83,15200.0,12.7859,12.8507,12.7859,12.8442,15200.0
2005-07-20 11:40:00,19.83,19.83,19.75,19.77,15200.0,12.8442,12.8442,12.7924,12.8054,15200.0
2005-07-20 11:50:00,19.77,19.78,19.75,19.75,21200.0,12.8054,12.8118,12.7924,12.7924,21200.0
2005-07-20 12:00:00,19.76,19.77,19.75,19.77,23600.0,12.7989,12.8054,12.7924,12.8054,23600.0
2005-07-20 12:10:00,19.78,19.79,19.78,19.79,12400.0,12.8118,12.8183,12.8118,12.8183,12400.0
2005-07-20 12:20:00,19.78,19.79,19.77,19.79,13600.0,12.8118,12.8183,12.8054,12.8183,13600.0
2005-07-20 12:30:00,19.79,19.83,19.79,19.82,22000.0,12.8183,12.8442,12.8183,12.8378,22000.0
2005-07-20 12:40:00,19.82,19.82,19.79,19.8,16800.0,12.8378,12.8378,12.8183,12.8248,16800.0
2005-07-20 12:50:00,19.8,19.81,19.8,19.81,10800.0,12.8248,12.8313,12.8248,12.8313,10800.0
2005-07-20 13:00:00,19.81,19.83,19.81,19.81,14800.0,12.8313,12.8442,12.8313,12.8313,14800.0
2005-07-20 13:10:00,19.81,19.88,19.81,19.88,18000.0,12.8313,12.8766,12.8313,12.8766,18000.0
2005-07-20 13:20:00,19.88,19.91,19.88,19.91,21200.0,12.8766,12.8961,12.8766,12.8961,21200.0
2005-07-20 13:30:00,19.92,19.96,19.92,19.95,47600.0,12.9025,12.9284,12.9025,12.922,47600.0
2005-07-20 13:40:00,19.94,19.95,19.93,19.95,14800.0,12.9155,12.922,12.909,12.922,14800.0
2005-07-20 13:50:00,19.95,19.95,19.93,19.95,30000.0,12.922,12.922,12.909,12.922,30000.0
2005-07-20 14:00:00,19.95,19.95,19.95,19.95,66400.0,12.922,12.922,12.922,12.922,66400.0
2005-07-20 14:10:00,19.95,19.95,19.92,19.93,16000.0,12.922,12.922,12.9025,12.909,16000.0
2005-07-20 14:20:00,19.93,20.0,19.93,20.0,26400.0,12.909,12.9543,12.909,12.9543,26400.0
2005-07-20 14:30:00,20.0,20.03,20.0,20.03,137200.0,12.9543,12.9738,12.9543,12.9738,137200.0
2005-07-20 14:40:00,20.03,20.08,20.01,20.02,87600.0,12.9738,13.0062,12.9608,12.9673,87600.0
2005-07-20 14:50:00,20.01,20.06,20.01,20.02,116000.0,12.9608,12.9932,12.9608,12.9673,116000.0
2005-07-20 15:00:00,20.02,20.06,20.02,20.04,53600.0,12.9673,12.9932,12.9673,12.9803,53600.0
2005-07-20 15:10:00,20.04,20.09,20.04,20.05,39600.0,12.9803,13.0126,12.9803,12.9867,39600.0
2005-07-20 15:20:00,20.04,20.1,20.04,20.09,87600.0,12.9803,13.0191,12.9803,13.0126,87600.0
2005-07-20 15:30:00,20.09,20.13,20.09,20.13,129200.0,13.0126,13.0386,13.0126,13.0386,129200.0
2005-07-20 15:40:00,20.13,20.25,20.13,20.25,294800.0,13.0386,13.1163,13.0386,13.1163,294800.0
2005-07-20 15:50:00,20.25,20.28,20.24,20.24,298400.0,13.1163,13.1357,13.1098,13.1098,298400.0
2005-07-21 09:30:00,20.3,20.3,20.2,20.21,58400.0,13.1487,13.1487,13.0839,13.0904,58400.0
2005-07-21 09:40:00,20.21,20.22,20.13,20.13,46800.0,13.0904,13.0968,13.0386,13.0386,46800.0
2005-07-21 09:50:00,20.1,20.24,20.09,20.21,56000.0,13.0191,13.1098,13.0126,13.0904,56000.0
2005-07-21 10:00:00,20.2,20.28,20.2,20.28,86000.0,13.0839,13.1357,13.0839,13.1357,86000.0
2005-07-21 10:10:00,20.26,20.3,20.16,20.18,125200.0,13.1228,13.1487,13.058,13.0709,125200.0
2005-07-21 10:20:00,20.18,20.22,20.17,20.21,146000.0,13.0709,13.0968,13.0645,13.0904,146000.0
2005-07-21 10:30:00,20.24,20.24,20.13,20.15,87600.0,13.1098,13.1098,13.0386,13.0515,87600.0
2005-07-21 10:40:00,20.15,20.16,20.12,20.12,134000.0,13.0515,13.058,13.0321,13.0321,134000.0
2005-07-21 10:50:00,20.12,20.14,20.08,20.09,158000.0,13.0321,13.045,13.0062,13.0126,158000.0
2005-07-21 11:00:00,20.09,20.17,20.08,20.17,80800.0,13.0126,13.0645,13.0062,13.0645,80800.0
2005-07-21 11:10:00,20.17,20.21,20.15,20.15,136800.0,13.0645,13.0904,13.0515,13.0515,136800.0
2005-07-21 11:20:00,20.15,20.18,20.14,20.14,48000.0,13.0515,13.0709,13.045,13.045,48000.0
2005-07-21 11:30:00,20.14,20.14,20.11,20.12,120400.0,13.045,13.045,13.0256,13.0321,120400.0
2005-07-21 11:40:00,20.12,20.14,20.12,20.14,66000.0,13.0321,13.045,13.0321,13.045,66000.0
2005-07-21 11:50:00,20.15,20.15,20.05,20.06,102400.0,13.0515,13.0515,12.9867,12.9932,102400.0
2005-07-21 12:00:00,20.06,20.08,20.05,20.07,59200.0,12.9932,13.0062,12.9867,12.9997,59200.0
2005-07-21 12:10:00,20.08,20.13,20.08,20.13,36800.0,13.0062,13.0386,13.0062,13.0386,36800.0
2005-07-21 12:20:00,20.13,20.18,20.13,20.18,38400.0,13.0386,13.0709,13.0386,13.0709,38400.0
2005-07-21 12:30:00,20.19,20.26,20.19,20.22,77600.0,13.0774,13.1228,13.0774,13.0968,77600.0
2005-07-21 12:40:00,20.22,20.3,20.22,20.29,102400.0,13.0968,13.1487,13.0968,13.1422,102400.0
2005-07-21 12:50:00,20.29,20.34,20.28,20.34,110800.0,13.1422,13.1746,13.1357,13.1746,110800.0
2005-07-21 13:00:00,20.34,20.4,20.34,20.36,101200.0,13.1746,13.2134,13.1746,13.1875,101200.0
2005-07-21 13:10:00,20.36,20.37,20.34,20.35,52400.0,13.1875,13.194,13.1746,13.181,52400.0
2005-07-21 13:20:00,20.35,20.37,20.33,20.34,64800.0,13.181,13.194,13.1681,13.1746,64800.0
2005-07-21 13:30:00,20.34,20.35,20.32,20.32,85600.0,13.1746,13.181,13.1616,13.1616,85600.0
2005-07-21 13:40:00,20.32,20.32,20.29,20.29,66400.0,13.1616,13.1616,13.1422,13.1422,66400.0
2005-07-21 13:50:00,20.29,20.32,20.29,20.32,55600.0,13.1422,13.1616,13.1422,13.1616,55600.0
2005-07-21 14:00:00,20.32,20.32,20.29,20.31,114000.0,13.1616,13.1616,13.1422,13.1551,114000.0
2005-07-21 14:10:00,20.31,20.32,20.29,20.32,159600.0,13.1551,13.1616,13.1422,13.1616,159600.0
2005-07-21 14:20:00,20.32,20.33,20.32,20.32,72000.0,13.1616,13.1681,13.1616,13.1616,72000.0
2005-07-21 14:30:00,20.32,20.34,20.31,20.33,130400.0,13.1616,13.1746,13.1551,13.1681,130400.0
2005-07-21 14:40:00,20.33,20.38,20.33,20.36,151600.0,13.1681,13.2005,13.1681,13.1875,151600.0
2005-07-21 14:50:00,20.36,20.44,20.36,20.42,150400.0,13.1875,13.2393,13.1875,13.2264,150400.0
2005-07-21 15:00:00,20.43,20.48,20.43,20.45,240000.0,13.2329,13.2653,13.2329,13.2458,240000.0
2005-07-21 15:10:00,20.45,20.54,20.45,20.53,240800.0,13.2458,13.3041,13.2458,13.2976,240800.0
2005-07-21 15:20:00,20.53,20.55,20.41,20.45,560400.0,13.2976,13.3106,13.2199,13.2458,560400.0
2005-07-21 15:30:00,20.46,20.52,20.42,20.43,269600.0,13.2523,13.2912,13.2264,13.2329,269600.0
2005-07-21 15:40:00,20.43,20.69,20.42,20.58,396000.0,13.2329,13.4013,13.2264,13.33,396000.0
2005-07-21 15:50:00,20.58,20.94,20.58,20.88,1202800.0,13.33,13.5632,13.33,13.5243,1202800.0
2005-07-22 09:30:00,21.74,22.18,21.63,21.65,1615600.0,14.0814,14.3664,14.0101,14.0231,1615600.0
2005-07-22 09:40:00,21.65,21.73,21.5,21.63,664000.0,14.0231,14.0749,13.9259,14.0101,664000.0
2005-07-22 09:50:00,21.63,21.73,21.44,21.7,514400.0,14.0101,14.0749,13.8871,14.0555,514400.0
2005-07-22 10:00:00,21.71,21.71,21.5,21.58,855200.0,14.0619,14.0619,13.9259,13.9777,855200.0
2005-07-22 10:10:00,21.59,21.61,21.47,21.5,367600.0,13.9842,13.9972,13.9065,13.9259,367600.0
2005-07-22 10:20:00,21.5,21.56,21.34,21.35,361200.0,13.9259,13.9648,13.8223,13.8288,361200.0
2005-07-22 10:30:00,21.35,21.36,21.07,21.2,432000.0,13.8288,13.8352,13.6474,13.7316,432000.0
2005-07-22 10:40:00,21.22,21.26,21.08,21.13,395600.0,13.7446,13.7705,13.6539,13.6863,395600.0
2005-07-22 10:50:00,21.13,21.15,21.08,21.11,239600.0,13.6863,13.6992,13.6539,13.6733,239600.0
2005-07-22 11:00:00,21.11,21.29,21.11,21.27,639200.0,13.6733,13.7899,13.6733,13.7769,639200.0
2005-07-22 11:10:00,21.27,21.4,21.19,21.34,210400.0,13.7769,13.8612,13.7251,13.8223,210400.0
2005-07-22 11:20:00,21.35,21.39,21.29,21.31,114800.0,13.8288,13.8547,13.7899,13.8029,114800.0
2005-07-22 11:30:00,21.31,21.31,21.18,21.25,158800.0,13.8029,13.8029,13.7187,13.764,158800.0
2005-07-22 11:40:00,21.25,21.27,21.2,21.2,46000.0,13.764,13.7769,13.7316,13.7316,46000.0
2005-07-22 11:50:00,21.2,21.32,21.2,21.26,136800.0,13.7316,13.8093,13.7316,13.7705,136800.0
2005-07-22 12:00:00,21.26,21.26,21.21,21.22,317600.0,13.7705,13.7705,13.7381,13.7446,317600.0
2005-07-22 12:10:00,21.21,21.28,21.21,21.25,100000.0,13.7381,13.7834,13.7381,13.764,100000.0
2005-07-22 12:20:00,21.25,21.25,21.21,21.23,116000.0,13.764,13.764,13.7381,13.751,116000.0
2005-07-22 12:30:00,21.23,21.25,21.2,21.2,135200.0,13.751,13.764,13.7316,13.7316,135200.0
2005-07-22 12:40:00,21.2,21.25,21.15,21.23,104800.0,13.7316,13.764,13.6992,13.751,104800.0
2005-07-22 12:50:00,21.23,21.25,21.21,21.25,53600.0,13.751,13.764,13.7381,13.764,53600.0
2005-07-22 13:00:00,21.25,21.27,21.22,21.25,117200.0,13.764,13.7769,13.7446,13.764,117200.0
2005-07-22 13:10:00,21.25,21.25,21.2,21.21,47600.0,13.764,13.764,13.7316,13.7381,47600.0
2005-07-22 13:20:00,21.21,21.28,21.21,21.26,58400.0,13.7381,13.7834,13.7381,13.7705,58400.0
2005-07-22 13:30:00,21.26,21.31,21.25,21.3,76000.0,13.7705,13.8029,13.764,13.7964,76000.0
2005-07-22 13:40:00,21.29,21.4,21.28,21.4,75200.0,13.7899,13.8612,13.7834,13.8612,75200.0
2005-07-22 13:50:00,21.42,21.45,21.36,21.42,422400.0,13.8741,13.8935,13.8352,13.8741,422400.0
2005-07-22 14:00:00,21.42,21.5,21.4,21.48,325600.0,13.8741,13.9259,13.8612,13.913,325600.0
2005-07-22 14:10:00,21.48,21.56,21.43,21.45,226800.0,13.913,13.9648,13.8806,13.8935,226800.0
2005-07-22 14:20:00,21.46,21.6,21.46,21.57,327200.0,13.9,13.9907,13.9,13.9713,327200.0
2005-07-22 14:30:00,21.58,21.68,21.58,21.67,196800.0,13.9777,14.0425,13.9777,14.036,196800.0
2005-07-22 14:40:00,21.67,21.68,21.62,21.65,289200.0,14.036,14.0425,14.0036,14.0231,289200.0
2005-07-22 14:50:00,21.65,21.65,21.47,21.48,339200.0,14.0231,14.0231,13.9065,13.913,339200.0
2005-07-22 15:00:00,21.49,21.56,21.46,21.56,161200.0,13.9194,13.9648,13.9,13.9648,161200.0
2005-07-22 15:10:00,21.56,21.59,21.51,21.55,246000.0,13.9648,13.9842,13.9324,13.9583,246000.0
2005-07-22 15:20:00,21.55,21.58,21.52,21.57,226800.0,13.9583,13.9777,13.9389,13.9713,226800.0
2005-07-22 15:30:00,21.56,21.58,21.5,21.55,300400.0,13.9648,13.9777,13.9259,13.9583,300400.0
2005-07-22 15:40:00,21.58,21.61,21.54,21.59,279200.0,13.9777,13.9972,13.9518,13.9842,279200.0
2005-07-22 15:50:00,21.61,21.61,21.52,21.53,300800.0,13.9972,13.9972,13.9389,13.9454,300800.0
2005-07-25 09:30:00,21.59,21.65,21.54,21.55,112800.0,13.9842,14.0231,13.9518,13.9583,112800.0
2005-07-25 09:40:00,21.56,21.61,21.5,21.5,140800.0,13.9648,13.9972,13.9259,13.9259,140800.0
2005-07-25 09:50:00,21.5,21.54,21.47,21.54,163600.0,13.9259,13.9518,13.9065,13.9518,163600.0
2005-07-25 10:00:00,21.53,21.56,21.39,21.44,314800.0,13.9454,13.9648,13.8547,13.8871,314800.0
2005-07-25 10:10:00,21.43,21.48,21.43,21.44,71600.0,13.8806,13.913,13.8806,13.8871,71600.0
2005-07-25 10:20:00,21.46,21.49,21.44,21.48,49200.0,13.9,13.9194,13.8871,13.913,49200.0
2005-07-25 10:30:00,21.47,21.5,21.46,21.46,321600.0,13.9065,13.9259,13.9,13.9,321600.0
2005-07-25 10:40:00,21.46,21.55,21.46,21.53,184800.0,13.9,13.9583,13.9,13.9454,184800.0
2005-07-25 10:50:00,21.53,21.53,21.5,21.52,47200.0,13.9454,13.9454,13.9259,13.9389,47200.0
2005-07-25 11:00:00,21.52,21.52,21.42,21.43,57600.0,13.9389,13.9389,13.8741,13.8806,57600.0
2005-07-25 11:10:00,21.43,21.44,21.38,21.4,130800.0,13.8806,13.8871,13.8482,13.8612,130800.0
2005-07-25 11:20:00,21.4,21.43,21.39,21.41,103600.0,13.8612,13.8806,13.8547,13.8676,103600.0
2005-07-25 11:30:00,21.43,21.47,21.43,21.44,92800.0,13.8806,13.9065,13.8806,13.8871,92800.0
2005-07-25 11:40:00,21.43,21.46,21.43,21.44,53600.0,13.8806,13.9,13.8806,13.8871,53600.0
2005-07-25 11:50:00,21.44,21.5,21.44,21.5,73200.0,13.8871,13.9259,13.8871,13.9259,73200.0
2005-07-25 12:00:00,21.49,21.54,21.49,21.5,58400.0,13.9194,13.9518,13.9194,13.9259,58400.0
2005-07-25 12:10:00,21.5,21.52,21.5,21.5,70800.0,13.9259,13.9389,13.9259,13.9259,70800.0
2005-07-25 12:20:00,21.48,21.5,21.45,21.45,40400.0,13.913,13.9259,13.8935,13.8935,40400.0
2005-07-25 12:30:00,21.45,21.45,21.42,21.42,40800.0,13.8935,13.8935,13.8741,13.8741,40800.0
2005-07-25 12:40:00,21.43,21.44,21.42,21.42,512800.0,13.8806,13.8871,13.8741,13.8741,512800.0
2005-07-25 12:50:00,21.43,21.43,21.38,21.39,138000.0,13.8806,13.8806,13.8482,13.8547,138000.0
2005-07-25 13:00:00,21.4,21.4,21.36,21.39,54400.0,13.8612,13.8612,13.8352,13.8547,54400.0
2005-07-25 13:10:00,21.39,21.4,21.38,21.4,45600.0,13.8547,13.8612,13.8482,13.8612,45600.0
2005-07-25 13:20:00,21.4,21.41,21.39,21.4,36400.0,13.8612,13.8676,13.8547,13.8612,36400.0
2005-07-25 13:30:00,21.4,21.41,21.38,21.38,55600.0,13.8612,13.8676,13.8482,13.8482,55600.0
2005-07-25 13:40:00,21.38,21.41,21.38,21.41,36000.0,13.8482,13.8676,13.8482,13.8676,36000.0
2005-07-25 13:50:00,21.4,21.41,21.39,21.4,42400.0,13.8612,13.8676,13.8547,13.8612,42400.0
2005-07-25 14:00:00,21.4,21.41,21.39,21.39,58000.0,13.8612,13.8676,13.8547,13.8547,58000.0
2005-07-25 14:10:00,21.38,21.41,21.37,21.39,59600.0,13.8482,13.8676,13.8417,13.8547,59600.0
2005-07-25 14:20:00,21.39,21.42,21.38,21.38,72400.0,13.8547,13.8741,13.8482,13.8482,72400.0
2005-07-25 14:30:00,21.38,21.39,21.33,21.34,79200.0,13.8482,13.8547,13.8158,13.8223,79200.0
2005-07-25 14:40:00,21.35,21.35,21.34,21.34,132400.0,13.8288,13.8288,13.8223,13.8223,132400.0
2005-07-25 14:50:00,21.34,21.34,21.3,21.3,36400.0,13.8223,13.8223,13.7964,13.7964,36400.0
2005-07-25 15:00:00,21.3,21.33,21.3,21.31,131200.0,13.7964,13.8158,13.7964,13.8029,131200.0
2005-07-25 15:10:00,21.31,21.31,21.29,21.29,95200.0,13.8029,13.8029,13.7899,13.7899,95200.0
2005-07-25 15:20:00,21.29,21.3,21.26,21.3,106000.0,13.7899,13.7964,13.7705,13.7964,106000.0
2005-07-25 15:30:00,21.29,21.31,21.27,21.27,124800.0,13.7899,13.8029,13.7769,13.7769,124800.0
2005-07-25 15:40:00,21.27,21.27,21.23,21.26,244400.0,13.7769,13.7769,13.751,13.7705,244400.0
2005-07-25 15:50:00,21.26,21.27,21.25,21.25,186800.0,13.7705,13.7769,13.764,13.764,186800.0
2005-07-26 09:30:00,21.27,21.36,21.23,21.23,97600.0,13.7769,13.8352,13.751,13.751,97600.0
2005-07-26 09:40:00,21.23,21.34,21.22,21.32,59200.0,13.751,13.8223,13.7446,13.8093,59200.0
2005-07-26 09:50:00,21.32,21.42,21.31,21.4,201600.0,13.8093,13.8741,13.8029,13.8612,201600.0
2005-07-26 10:00:00,21.4,21.4,21.27,21.29,251600.0,13.8612,13.8612,13.7769,13.7899,251600.0
2005-07-26 10:10:00,21.29,21.38,21.28,21.38,148000.0,13.7899,13.8482,13.7834,13.8482,148000.0
2005-07-26 10:20:00,21.38,21.44,21.38,21.41,94400.0,13.8482,13.8871,13.8482,13.8676,94400.0
2005-07-26 10:30:00,21.41,21.42,21.4,21.42,24400.0,13.8676,13.8741,13.8612,13.8741,24400.0
2005-07-26 10:40:00,21.43,21.45,21.36,21.39,40400.0,13.8806,13.8935,13.8352,13.8547,40400.0
2005-07-26 10:50:00,21.39,21.41,21.36,21.37,44800.0,13.8547,13.8676,13.8352,13.8417,44800.0
2005-07-26 11:00:00,21.37,21.4,21.36,21.39,40800.0,13.8417,13.8612,13.8352,13.8547,40800.0
2005-07-26 11:10:00,21.4,21.4,21.34,21.36,29600.0,13.8612,13.8612,13.8223,13.8352,29600.0
2005-07-26 11:20:00,21.36,21.38,21.32,21.37,21600.0,13.8352,13.8482,13.8093,13.8417,21600.0
2005-07-26 11:30:00,21.38,21.39,21.38,21.38,13600.0,13.8482,13.8547,13.8482,13.8482,13600.0
2005-07-26 11:40:00,21.38,21.39,21.37,21.38,15600.0,13.8482,13.8547,13.8417,13.8482,15600.0
2005-07-26 11:50:00,21.38,21.38,21.34,21.35,14400.0,13.8482,13.8482,13.8223,13.8288,14400.0
2005-07-26 12:00:00,21.36,21.37,21.34,21.35,29200.0,13.8352,13.8417,13.8223,13.8288,29200.0
2005-07-26 12:10:00,21.35,21.37,21.35,21.36,26800.0,13.8288,13.8417,13.8288,13.8352,26800.0
2005-07-26 12:20:00,21.36,21.37,21.36,21.36,17200.0,13.8352,13.8417,13.8352,13.8352,17200.0
2005-07-26 12:30:00,21.36,21.37,21.36,21.37,14800.0,13.8352,13.8417,13.8352,13.8417,14800.0
2005-07-26 12:40:00,21.37,21.43,21.37,21.43,24400.0,13.8417,13.8806,13.8417,13.8806,24400.0
2005-07-26 12:50:00,21.43,21.44,21.42,21.43,32000.0,13.8806,13.8871,13.8741,13.8806,32000.0
2005-07-26 13:00:00,21.43,21.44,21.39,21.39,38800.0,13.8806,13.8871,13.8547,13.8547,38800.0
2005-07-26 13:10:00,21.39,21.39,21.38,21.38,16800.0,13.8547,13.8547,13.8482,13.8482,16800.0
2005-07-26 13:20:00,21.37,21.41,21.37,21.41,41200.0,13.8417,13.8676,13.8417,13.8676,41200.0
2005-07-26 13:30:00,21.4,21.45,21.4,21.45,26000.0,13.8612,13.8935,13.8612,13.8935,26000.0
2005-07-26 13:40:00,21.45,21.48,21.44,21.48,40800.0,13.8935,13.913,13.8871,13.913,40800.0
2005-07-26 13:50:00,21.48,21.53,21.48,21.5,115600.0,13.913,13.9454,13.913,13.9259,115600.0
2005-07-26 14:00:00,21.5,21.54,21.46,21.46,116000.0,13.9259,13.9518,13.9,13.9,116000.0
2005-07-26 14:10:00,21.47,21.49,21.44,21.46,45600.0,13.9065,13.9194,13.8871,13.9,45600.0
2005-07-26 14:20:00,21.47,21.48,21.41,21.43,26400.0,13.9065,13.913,13.8676,13.8806,26400.0
2005-07-26 14:30:00,21.43,21.44,21.41,21.44,32800.0,13.8806,13.8871,13.8676,13.8871,32800.0
2005-07-26 14:40:00,21.45,21.45,21.39,21.42,26400.0,13.8935,13.8935,13.8547,13.8741,26400.0
2005-07-26 14:50:00,21.42,21.43,21.39,21.41,39600.0,13.8741,13.8806,13.8547,13.8676,39600.0
2005-07-26 15:00:00,21.41,21.41,21.35,21.36,97600.0,13.8676,13.8676,13.8288,13.8352,97600.0
2005-07-26 15:10:00,21.36,21.41,21.36,21.39,88000.0,13.8352,13.8676,13.8352,13.8547,88000.0
2005-07-26 15:20:00,21.39,21.41,21.38,21.38,32000.0,13.8547,13.8676,13.8482,13.8482,32000.0
2005-07-26 15:30:00,21.37,21.38,21.35,21.35,62000.0,13.8417,13.8482,13.8288,13.8288,62000.0
2005-07-26 15:40:00,21.35,21.36,21.34,21.35,70400.0,13.8288,13.8352,13.8223,13.8288,70400.0
2005-07-26 15:50:00,21.35,21.35,21.32,21.34,102000.0,13.8288,13.8288,13.8093,13.8223,102000.0
2005-07-27 09:30:00,21.25,21.33,21.24,21.33,164800.0,13.764,13.8158,13.7575,13.8158,164800.0
2005-07-27 09:40:00,21.33,21.44,21.33,21.4,112800.0,13.8158,13.8871,13.8158,13.8612,112800.0
2005-07-27 09:50:00,21.4,21.43,21.35,21.37,115600.0,13.8612,13.8806,13.8288,13.8417,115600.0
2005-07-27 10:00:00,21.36,21.37,21.24,21.24,181600.0,13.8352,13.8417,13.7575,13.7575,181600.0
2005-07-27 10:10:00,21.24,21.34,21.18,21.19,160000.0,13.7575,13.8223,13.7187,13.7251,160000.0
2005-07-27 10:20:00,21.19,21.23,21.18,21.2,106000.0,13.7251,13.751,13.7187,13.7316,106000.0
2005-07-27 10:30:00,21.18,21.19,21.13,21.18,60000.0,13.7187,13.7251,13.6863,13.7187,60000.0
2005-07-27 10:40:00,21.18,21.2,21.17,21.19,70800.0,13.7187,13.7316,13.7122,13.7251,70800.0
2005-07-27 10:50:00,21.19,21.19,21.07,21.09,32800.0,13.7251,13.7251,13.6474,13.6604,32800.0
2005-07-27 11:00:00,21.09,21.11,21.05,21.05,42400.0,13.6604,13.6733,13.6345,13.6345,42400.0
2005-07-27 11:10:00,21.05,21.13,21.04,21.13,63200.0,13.6345,13.6863,13.628,13.6863,63200.0
2005-07-27 11:20:00,21.13,21.16,21.07,21.08,34400.0,13.6863,13.7057,13.6474,13.6539,34400.0
2005-07-27 11:30:00,21.07,21.11,21.07,21.1,16000.0,13.6474,13.6733,13.6474,13.6668,16000.0
2005-07-27 11:40:00,21.11,21.11,21.1,21.11,19200.0,13.6733,13.6733,13.6668,13.6733,19200.0
2005-07-27 11:50:00,21.11,21.13,21.1,21.13,29200.0,13.6733,13.6863,13.6668,13.6863,29200.0
2005-07-27 12:00:00,21.13,21.18,21.12,21.18,32000.0,13.6863,13.7187,13.6798,13.7187,32000.0
2005-07-27 12:10:00,21.16,21.18,21.11,21.16,84400.0,13.7057,13.7187,13.6733,13.7057,84400.0
2005-07-27 12:20:00,21.15,21.15,21.11,21.12,24800.0,13.6992,13.6992,13.6733,13.6798,24800.0
2005-07-27 12:30:00,21.11,21.14,21.1,21.1,64800.0,13.6733,13.6927,13.6668,13.6668,64800.0
2005-07-27 12:40:00,21.1,21.1,21.08,21.08,58000.0,13.6668,13.6668,13.6539,13.6539,58000.0
2005-07-27 12:50:00,21.08,21.1,21.07,21.1,56000.0,13.6539,13.6668,13.6474,13.6668,56000.0
2005-07-27 13:00:00,21.1,21.1,21.04,21.05,66400.0,13.6668,13.6668,13.628,13.6345,66400.0
2005-07-27 13:10:00,21.04,21.05,21.04,21.05,40000.0,13.628,13.6345,13.628,13.6345,40000.0
2005-07-27 13:20:00,21.05,21.08,21.0,21.02,73200.0,13.6345,13.6539,13.6021,13.615,73200.0
2005-07-27 13:30:00,21.02,21.03,21.01,21.02,48000.0,13.615,13.6215,13.6085,13.615,48000.0
2005-07-27 13:40:00,21.01,21.03,20.99,20.99,80000.0,13.6085,13.6215,13.5956,13.5956,80000.0
2005-07-27 13:50:00,20.99,21.03,20.96,21.0,120800.0,13.5956,13.6215,13.5762,13.6021,120800.0
2005-07-27 14:00:00,21.0,21.04,20.95,21.0,177200.0,13.6021,13.628,13.5697,13.6021,177200.0
2005-07-27 14:10:00,20.98,21.03,20.97,20.98,115600.0,13.5891,13.6215,13.5826,13.5891,115600.0
2005-07-27 14:20:00,20.98,21.02,20.98,21.0,160000.0,13.5891,13.615,13.5891,13.6021,160000.0
2005-07-27 14:30:00,21.01,21.03,20.98,21.02,129600.0,13.6085,13.6215,13.5891,13.615,129600.0
2005-07-27 14:40:00,21.03,21.03,21.0,21.01,42000.0,13.6215,13.6215,13.6021,13.6085,42000.0
2005-07-27 14:50:00,21.0,21.01,20.98,21.0,196800.0,13.6021,13.6085,13.5891,13.6021,196800.0
2005-07-27 15:00:00,20.99,21.01,20.97,20.99,156400.0,13.5956,13.6085,13.5826,13.5956,156400.0
2005-07-27 15:10:00,21.0,21.03,20.95,20.95,146400.0,13.6021,13.6215,13.5697,13.5697,146400.0
2005-07-27 15:20:00,20.95,20.99,20.95,20.99,71600.0,13.5697,13.5956,13.5697,13.5956,71600.0
2005-07-27 15:30:00,20.99,21.02,20.95,21.0,344800.0,13.5956,13.615,13.5697,13.6021,344800.0
2005-07-27 15:40:00,21.02,21.04,21.0,21.03,180400.0,13.615,13.628,13.6021,13.6215,180400.0
2005-07-27 15:50:00,21.04,21.04,20.99,21.0,202400.0,13.628,13.628,13.5956,13.6021,202400.0
2005-07-28 09:30:00,21.03,21.12,21.03,21.09,102800.0,13.6215,13.6798,13.6215,13.6604,102800.0
2005-07-28 09:40:00,21.09,21.1,21.03,21.1,56400.0,13.6604,13.6668,13.6215,13.6668,56400.0
2005-07-28 09:50:00,21.1,21.13,21.06,21.12,96800.0,13.6668,13.6863,13.6409,13.6798,96800.0
2005-07-28 10:00:00,21.12,21.17,21.11,21.16,121600.0,13.6798,13.7122,13.6733,13.7057,121600.0
2005-07-28 10:10:00,21.17,21.18,21.14,21.18,88400.0,13.7122,13.7187,13.6927,13.7187,88400.0
2005-07-28 10:20:00,21.18,21.19,21.16,21.18,78400.0,13.7187,13.7251,13.7057,13.7187,78400.0
2005-07-28 10:30:00,21.18,21.29,21.18,21.29,92000.0,13.7187,13.7899,13.7187,13.7899,92000.0
2005-07-28 10:40:00,21.28,21.31,21.26,21.28,42800.0,13.7834,13.8029,13.7705,13.7834,42800.0
2005-07-28 10:50:00,21.27,21.32,21.27,21.3,54000.0,13.7769,13.8093,13.7769,13.7964,54000.0
2005-07-28 11:00:00,21.29,21.29,21.25,21.29,47200.0,13.7899,13.7899,13.764,13.7899,47200.0
2005-07-28 11:10:00,21.29,21.3,21.25,21.25,80400.0,13.7899,13.7964,13.764,13.764,80400.0
2005-07-28 11:20:00,21.25,21.28,21.25,21.27,28800.0,13.764,13.7834,13.764,13.7769,28800.0
2005-07-28 11:30:00,21.27,21.28,21.25,21.26,64000.0,13.7769,13.7834,13.764,13.7705,64000.0
2005-07-28 11:40:00,21.27,21.29,21.27,21.27,67600.0,13.7769,13.7899,13.7769,13.7769,67600.0
2005-07-28 11:50:00,21.26,21.26,21.22,21.24,34400.0,13.7705,13.7705,13.7446,13.7575,34400.0
2005-07-28 12:00:00,21.24,21.24,21.23,21.24,14400.0,13.7575,13.7575,13.751,13.7575,14400.0
2005-07-28 12:10:00,21.24,21.25,21.24,21.24,67200.0,13.7575,13.764,13.7575,13.7575,67200.0
2005-07-28 12:20:00,21.24,21.24,21.21,21.21,38400.0,13.7575,13.7575,13.7381,13.7381,38400.0
2005-07-28 12:30:00,21.2,21.25,21.2,21.24,106800.0,13.7316,13.764,13.7316,13.7575,106800.0
2005-07-28 12:40:00,21.25,21.26,21.24,21.25,50400.0,13.764,13.7705,13.7575,13.764,50400.0
2005-07-28 12:50:00,21.25,21.28,21.25,21.28,41600.0,13.764,13.7834,13.764,13.7834,41600.0
2005-07-28 13:00:00,21.28,21.29,21.25,21.26,58000.0,13.7834,13.7899,13.764,13.7705,58000.0
2005-07-28 13:10:00,21.27,21.35,21.26,21.34,91200.0,13.7769,13.8288,13.7705,13.8223,91200.0
2005-07-28 13:20:00,21.34,21.4,21.34,21.4,28400.0,13.8223,13.8612,13.8223,13.8612,28400.0
2005-07-28 13:30:00,21.4,21.43,21.4,21.41,24800.0,13.8612,13.8806,13.8612,13.8676,24800.0
2005-07-28 13:40:00,21.41,21.42,21.4,21.41,28800.0,13.8676,13.8741,13.8612,13.8676,28800.0
2005-07-28 13:50:00,21.41,21.42,21.41,21.41,31600.0,13.8676,13.8741,13.8676,13.8676,31600.0
2005-07-28 14:00:00,21.41,21.41,21.37,21.4,40400.0,13.8676,13.8676,13.8417,13.8612,40400.0
2005-07-28 14:10:00,21.4,21.42,21.4,21.4,27600.0,13.8612,13.8741,13.8612,13.8612,27600.0
2005-07-28 14:20:00,21.4,21.41,21.38,21.4,31600.0,13.8612,13.8676,13.8482,13.8612,31600.0
2005-07-28 14:30:00,21.4,21.4,21.38,21.39,31200.0,13.8612,13.8612,13.8482,13.8547,31200.0
2005-07-28 14:40:00,21.39,21.47,21.39,21.46,78800.0,13.8547,13.9065,13.8547,13.9,78800.0
2005-07-28 14:50:00,21.46,21.54,21.46,21.52,136000.0,13.9,13.9518,13.9,13.9389,136000.0
2005-07-28 15:00:00,21.52,21.52,21.5,21.5,137600.0,13.9389,13.9389,13.9259,13.9259,137600.0
2005-07-28 15:10:00,21.5,21.5,21.45,21.45,250400.0,13.9259,13.9259,13.8935,13.8935,250400.0
2005-07-28 15:20:00,21.45,21.48,21.45,21.48,87600.0,13.8935,13.913,13.8935,13.913,87600.0
2005-07-28 15:30:00,21.48,21.48,21.46,21.46,54800.0,13.913,13.913,13.9,13.9,54800.0
2005-07-28 15:40:00,21.46,21.47,21.45,21.45,91600.0,13.9,13.9065,13.8935,13.8935,91600.0
2005-07-28 15:50:00,21.45,21.45,21.38,21.42,122800.0,13.8935,13.8935,13.8482,13.8741,122800.0
2005-07-29 09:30:00,21.47,21.47,21.38,21.4,108000.0,13.9065,13.9065,13.8482,13.8612,108000.0
2005-07-29 09:40:00,21.4,21.43,21.4,21.43,42000.0,13.8612,13.8806,13.8612,13.8806,42000.0
2005-07-29 09:50:00,21.43,21.53,21.43,21.52,86000.0,13.8806,13.9454,13.8806,13.9389,86000.0
2005-07-29 10:00:00,21.53,21.6,21.53,21.58,68000.0,13.9454,13.9907,13.9454,13.9777,68000.0
2005-07-29 10:10:00,21.57,21.57,21.51,21.54,66800.0,13.9713,13.9713,13.9324,13.9518,66800.0
2005-07-29 10:20:00,21.54,21.54,21.51,21.52,59600.0,13.9518,13.9518,13.9324,13.9389,59600.0
2005-07-29 10:30:00,21.51,21.52,21.48,21.5,52000.0,13.9324,13.9389,13.913,13.9259,52000.0
2005-07-29 10:40:00,21.51,21.52,21.5,21.51,38000.0,13.9324,13.9389,13.9259,13.9324,38000.0
2005-07-29 10:50:00,21.51,21.51,21.46,21.46,42800.0,13.9324,13.9324,13.9,13.9,42800.0
2005-07-29 11:00:00,21.47,21.49,21.45,21.46,46400.0,13.9065,13.9194,13.8935,13.9,46400.0
2005-07-29 11:10:00,21.45,21.49,21.45,21.49,20400.0,13.8935,13.9194,13.8935,13.9194,20400.0
2005-07-29 11:20:00,21.49,21.5,21.49,21.5,32000.0,13.9194,13.9259,13.9194,13.9259,32000.0
2005-07-29 11:30:00,21.49,21.51,21.49,21.49,58000.0,13.9194,13.9324,13.9194,13.9194,58000.0
2005-07-29 11:40:00,21.49,21.5,21.44,21.44,55600.0,13.9194,13.9259,13.8871,13.8871,55600.0
2005-07-29 11:50:00,21.44,21.45,21.43,21.43,27200.0,13.8871,13.8935,13.8806,13.8806,27200.0
2005-07-29 12:00:00,21.44,21.44,21.42,21.42,43200.0,13.8871,13.8871,13.8741,13.8741,43200.0
2005-07-29 12:10:00,21.42,21.42,21.4,21.41,28400.0,13.8741,13.8741,13.8612,13.8676,28400.0
2005-07-29 12:20:00,21.41,21.42,21.36,21.42,37200.0,13.8676,13.8741,13.8352,13.8741,37200.0
2005-07-29 12:30:00,21.42,21.42,21.3,21.33,86400.0,13.8741,13.8741,13.7964,13.8158,86400.0
2005-07-29 12:40:00,21.34,21.38,21.33,21.38,30800.0,13.8223,13.8482,13.8158,13.8482,30800.0
2005-07-29 12:50:00,21.37,21.37,21.31,21.32,20000.0,13.8417,13.8417,13.8029,13.8093,20000.0
2005-07-29 13:00:00,21.33,21.34,21.32,21.34,6400.0,13.8158,13.8223,13.8093,13.8223,6400.0
2005-07-29 13:10:00,21.33,21.38,21.33,21.38,24800.0,13.8158,13.8482,13.8158,13.8482,24800.0
2005-07-29 13:20:00,21.38,21.41,21.38,21.4,26400.0,13.8482,13.8676,13.8482,13.8612,26400.0
2005-07-29 13:30:00,21.4,21.4,21.38,21.39,19600.0,13.8612,13.8612,13.8482,13.8547,19600.0
2005-07-29 13:40:00,21.39,21.39,21.37,21.39,31600.0,13.8547,13.8547,13.8417,13.8547,31600.0
2005-07-29 13:50:00,21.39,21.43,21.39,21.42,22800.0,13.8547,13.8806,13.8547,13.8741,22800.0
2005-07-29 14:00:00,21.43,21.48,21.43,21.48,19200.0,13.8806,13.913,13.8806,13.913,19200.0
2005-07-29 14:10:00,21.48,21.48,21.47,21.47,14800.0,13.913,13.913,13.9065,13.9065,14800.0
2005-07-29 14:20:00,21.47,21.5,21.47,21.48,18000.0,13.9065,13.9259,13.9065,13.913,18000.0
2005-07-29 14:30:00,21.48,21.48,21.45,21.45,14400.0,13.913,13.913,13.8935,13.8935,14400.0
2005-07-29 14:40:00,21.44,21.44,21.43,21.43,20800.0,13.8871,13.8871,13.8806,13.8806,20800.0
2005-07-29 14:50:00,21.43,21.43,21.41,21.42,20400.0,13.8806,13.8806,13.8676,13.8741,20400.0
2005-07-29 15:00:00,21.42,21.42,21.38,21.38,37600.0,13.8741,13.8741,13.8482,13.8482,37600.0
2005-07-29 15:10:00,21.38,21.38,21.32,21.35,66800.0,13.8482,13.8482,13.8093,13.8288,66800.0
2005-07-29 15:20:00,21.35,21.39,21.35,21.36,68000.0,13.8288,13.8547,13.8288,13.8352,68000.0
2005-07-29 15:30:00,21.36,21.4,21.36,21.38,25600.0,13.8352,13.8612,13.8352,13.8482,25600.0
2005-07-29 15:40:00,21.39,21.4,21.34,21.36,44000.0,13.8547,13.8612,13.8223,13.8352,44000.0
2005-07-29 15:50:00,21.36,21.39,21.36,21.36,58800.0,13.8352,13.8547,13.8352,13.8352,58800.0
2005-08-01 09:30:00,21.42,21.46,21.4,21.4,104800.0,13.8741,13.9,13.8612,13.8612,104800.0
2005-08-01 09:40:00,21.41,21.43,21.31,21.43,72400.0,13.8676,13.8806,13.8029,13.8806,72400.0
2005-08-01 09:50:00,21.44,21.47,21.37,21.4,75200.0,13.8871,13.9065,13.8417,13.8612,75200.0
2005-08-01 10:00:00,21.41,21.46,21.4,21.46,57200.0,13.8676,13.9,13.8612,13.9,57200.0
2005-08-01 10:10:00,21.46,21.5,21.44,21.49,36800.0,13.9,13.9259,13.8871,13.9194,36800.0
2005-08-01 10:20:00,21.49,21.49,21.45,21.45,15600.0,13.9194,13.9194,13.8935,13.8935,15600.0
2005-08-01 10:30:00,21.45,21.51,21.45,21.47,29600.0,13.8935,13.9324,13.8935,13.9065,29600.0
2005-08-01 10:40:00,21.46,21.49,21.45,21.48,46800.0,13.9,13.9194,13.8935,13.913,46800.0
2005-08-01 10:50:00,21.48,21.48,21.44,21.45,34800.0,13.913,13.913,13.8871,13.8935,34800.0
2005-08-01 11:00:00,21.44,21.45,21.36,21.41,111600.0,13.8871,13.8935,13.8352,13.8676,111600.0
2005-08-01 11:10:00,21.41,21.42,21.38,21.39,33200.0,13.8676,13.8741,13.8482,13.8547,33200.0
2005-08-01 11:20:00,21.39,21.43,21.39,21.42,36800.0,13.8547,13.8806,13.8547,13.8741,36800.0
2005-08-01 11:30:00,21.43,21.45,21.42,21.42,28400.0,13.8806,13.8935,13.8741,13.8741,28400.0
2005-08-01 11:40:00,21.41,21.43,21.41,21.43,24400.0,13.8676,13.8806,13.8676,13.8806,24400.0
2005-08-01 11:50:00,21.43,21.44,21.42,21.44,20800.0,13.8806,13.8871,13.8741,13.8871,20800.0
2005-08-01 12:00:00,21.44,21.45,21.43,21.43,33200.0,13.8871,13.8935,13.8806,13.8806,33200.0
2005-08-01 12:10:00,21.43,21.46,21.42,21.46,24400.0,13.8806,13.9,13.8741,13.9,24400.0
2005-08-01 12:20:00,21.45,21.48,21.45,21.45,28800.0,13.8935,13.913,13.8935,13.8935,28800.0
2005-08-01 12:30:00,21.45,21.46,21.44,21.44,65600.0,13.8935,13.9,13.8871,13.8871,65600.0
2005-08-01 12:40:00,21.45,21.49,21.45,21.48,24000.0,13.8935,13.9194,13.8935,13.913,24000.0
2005-08-01 12:50:00,21.48,21.49,21.47,21.49,36000.0,13.913,13.9194,13.9065,13.9194,36000.0
2005-08-01 13:00:00,21.49,21.5,21.45,21.47,49200.0,13.9194,13.9259,13.8935,13.9065,49200.0
2005-08-01 13:10:00,21.47,21.49,21.43,21.45,20400.0,13.9065,13.9194,13.8806,13.8935,20400.0
2005-08-01 13:20:00,21.45,21.45,21.45,21.45,7200.0,13.8935,13.8935,13.8935,13.8935,7200.0
2005-08-01 13:30:00,21.44,21.47,21.44,21.47,18000.0,13.8871,13.9065,13.8871,13.9065,18000.0
2005-08-01 13:40:00,21.47,21.49,21.47,21.49,18800.0,13.9065,13.9194,13.9065,13.9194,18800.0
2005-08-01 13:50:00,21.49,21.49,21.46,21.48,16800.0,13.9194,13.9194,13.9,13.913,16800.0
2005-08-01 14:00:00,21.47,21.5,21.46,21.49,22400.0,13.9065,13.9259,13.9,13.9194,22400.0
2005-08-01 14:10:00,21.49,21.5,21.48,21.48,48400.0,13.9194,13.9259,13.913,13.913,48400.0
2005-08-01 14:20:00,21.49,21.5,21.49,21.5,55200.0,13.9194,13.9259,13.9194,13.9259,55200.0
2005-08-01 14:30:00,21.5,21.51,21.5,21.5,28000.0,13.9259,13.9324,13.9259,13.9259,28000.0
2005-08-01 14:40:00,21.51,21.51,21.5,21.51,24000.0,13.9324,13.9324,13.9259,13.9324,24000.0
2005-08-01 14:50:00,21.51,21.51,21.47,21.47,16800.0,13.9324,13.9324,13.9065,13.9065,16800.0
2005-08-01 15:00:00,21.47,21.5,21.47,21.5,42800.0,13.9065,13.9259,13.9065,13.9259,42800.0
2005-08-01 15:10:00,21.5,21.51,21.48,21.51,33200.0,13.9259,13.9324,13.913,13.9324,33200.0
2005-08-01 15:20:00,21.51,21.51,21.49,21.49,32800.0,13.9324,13.9324,13.9194,13.9194,32800.0
2005-08-01 15:30:00,21.49,21.5,21.47,21.47,33200.0,13.9194,13.9259,13.9065,13.9065,33200.0
2005-08-01 15:40:00,21.47,21.48,21.47,21.47,31600.0,13.9065,13.913,13.9065,13.9065,31600.0
2005-08-01 15:50:00,21.47,21.47,21.44,21.45,84800.0,13.9065,13.9065,13.8871,13.8935,84800.0
2005-08-02 09:30:00,21.45,21.5,21.39,21.5,75600.0,13.8935,13.9259,13.8547,13.9259,75600.0
2005-08-02 09:40:00,21.5,21.58,21.48,21.56,78400.0,13.9259,13.9777,13.913,13.9648,78400.0
2005-08-02 09:50:00,21.56,21.6,21.56,21.56,64400.0,13.9648,13.9907,13.9648,13.9648,64400.0
2005-08-02 10:00:00,21.55,21.58,21.5,21.55,66800.0,13.9583,13.9777,13.9259,13.9583,66800.0
2005-08-02 10:10:00,21.55,21.56,21.5,21.54,45200.0,13.9583,13.9648,13.9259,13.9518,45200.0
2005-08-02 10:20:00,21.54,21.54,21.48,21.51,80400.0,13.9518,13.9518,13.913,13.9324,80400.0
2005-08-02 10:30:00,21.51,21.55,21.51,21.53,37200.0,13.9324,13.9583,13.9324,13.9454,37200.0
2005-08-02 10:40:00,21.53,21.55,21.53,21.55,46000.0,13.9454,13.9583,13.9454,13.9583,46000.0
2005-08-02 10:50:00,21.55,21.55,21.5,21.52,33200.0,13.9583,13.9583,13.9259,13.9389,33200.0
2005-08-02 11:00:00,21.52,21.52,21.5,21.5,32800.0,13.9389,13.9389,13.9259,13.9259,32800.0
2005-08-02 11:10:00,21.51,21.51,21.45,21.47,44000.0,13.9324,13.9324,13.8935,13.9065,44000.0
2005-08-02 11:20:00,21.48,21.48,21.38,21.4,83200.0,13.913,13.913,13.8482,13.8612,83200.0
2005-08-02 11:30:00,21.4,21.41,21.36,21.36,94000.0,13.8612,13.8676,13.8352,13.8352,94000.0
2005-08-02 11:40:00,21.36,21.4,21.35,21.36,37200.0,13.8352,13.8612,13.8288,13.8352,37200.0
2005-08-02 11:50:00,21.36,21.4,21.35,21.35,98000.0,13.8352,13.8612,13.8288,13.8288,98000.0
2005-08-02 12:00:00,21.35,21.37,21.31,21.33,69600.0,13.8288,13.8417,13.8029,13.8158,69600.0
2005-08-02 12:10:00,21.33,21.38,21.33,21.38,78400.0,13.8158,13.8482,13.8158,13.8482,78400.0
2005-08-02 12:20:00,21.38,21.39,21.33,21.33,49200.0,13.8482,13.8547,13.8158,13.8158,49200.0
2005-08-02 12:30:00,21.33,21.35,21.31,21.31,69600.0,13.8158,13.8288,13.8029,13.8029,69600.0
2005-08-02 12:40:00,21.31,21.35,21.31,21.33,25600.0,13.8029,13.8288,13.8029,13.8158,25600.0
2005-08-02 12:50:00,21.34,21.34,21.33,21.34,27200.0,13.8223,13.8223,13.8158,13.8223,27200.0
2005-08-02 13:00:00,21.34,21.38,21.34,21.38,50400.0,13.8223,13.8482,13.8223,13.8482,50400.0
2005-08-02 13:10:00,21.38,21.39,21.36,21.39,55200.0,13.8482,13.8547,13.8352,13.8547,55200.0
2005-08-02 13:20:00,21.39,21.41,21.39,21.4,48400.0,13.8547,13.8676,13.8547,13.8612,48400.0
2005-08-02 13:30:00,21.4,21.41,21.37,21.37,50400.0,13.8612,13.8676,13.8417,13.8417,50400.0
2005-08-02 13:40:00,21.37,21.38,21.34,21.34,45600.0,13.8417,13.8482,13.8223,13.8223,45600.0
2005-08-02 13:50:00,21.34,21.34,21.3,21.3,23200.0,13.8223,13.8223,13.7964,13.7964,23200.0
2005-08-02 14:00:00,21.29,21.35,21.29,21.34,53600.0,13.7899,13.8288,13.7899,13.8223,53600.0
2005-08-02 14:10:00,21.34,21.38,21.34,21.38,44400.0,13.8223,13.8482,13.8223,13.8482,44400.0
2005-08-02 14:20:00,21.38,21.39,21.37,21.38,61200.0,13.8482,13.8547,13.8417,13.8482,61200.0
2005-08-02 14:30:00,21.38,21.38,21.35,21.35,45200.0,13.8482,13.8482,13.8288,13.8288,45200.0
2005-08-02 14:40:00,21.35,21.38,21.35,21.35,54800.0,13.8288,13.8482,13.8288,13.8288,54800.0
2005-08-02 14:50:00,21.36,21.37,21.34,21.36,58000.0,13.8352,13.8417,13.8223,13.8352,58000.0
2005-08-02 15:00:00,21.36,21.36,21.33,21.35,61200.0,13.8352,13.8352,13.8158,13.8288,61200.0
2005-08-02 15:10:00,21.35,21.36,21.34,21.35,47200.0,13.8288,13.8352,13.8223,13.8288,47200.0
2005-08-02 15:20:00,21.35,21.36,21.35,21.36,44000.0,13.8288,13.8352,13.8288,13.8352,44000.0
2005-08-02 15:30:00,21.36,21.39,21.35,21.39,104000.0,13.8352,13.8547,13.8288,13.8547,104000.0
2005-08-02 15:40:00,21.38,21.44,21.38,21.43,117600.0,13.8482,13.8871,13.8482,13.8806,117600.0
2005-08-02 15:50:00,21.43,21.48,21.42,21.48,170800.0,13.8806,13.913,13.8741,13.913,170800.0
2005-08-03 09:30:00,21.44,21.44,21.27,21.32,74800.0,13.8871,13.8871,13.7769,13.8093,74800.0
2005-08-03 09:40:00,21.33,21.37,21.29,21.29,69600.0,13.8158,13.8417,13.7899,13.7899,69600.0
2005-08-03 09:50:00,21.3,21.41,21.25,21.34,73600.0,13.7964,13.8676,13.764,13.8223,73600.0
2005-08-03 10:00:00,21.31,21.36,21.31,21.32,53600.0,13.8029,13.8352,13.8029,13.8093,53600.0
2005-08-03 10:10:00,21.32,21.37,21.32,21.37,26400.0,13.8093,13.8417,13.8093,13.8417,26400.0
2005-08-03 10:20:00,21.37,21.38,21.35,21.36,21600.0,13.8417,13.8482,13.8288,13.8352,21600.0
2005-08-03 10:30:00,21.35,21.38,21.34,21.38,56800.0,13.8288,13.8482,13.8223,13.8482,56800.0
2005-08-03 10:40:00,21.38,21.47,21.38,21.41,34000.0,13.8482,13.9065,13.8482,13.8676,34000.0
2005-08-03 10:50:00,21.4,21.41,21.39,21.39,32800.0,13.8612,13.8676,13.8547,13.8547,32800.0
2005-08-03 11:00:00,21.4,21.4,21.37,21.38,34800.0,13.8612,13.8612,13.8417,13.8482,34800.0
2005-08-03 11:10:00,21.38,21.39,21.35,21.37,54400.0,13.8482,13.8547,13.8288,13.8417,54400.0
2005-08-03 11:20:00,21.38,21.38,21.36,21.38,81600.0,13.8482,13.8482,13.8352,13.8482,81600.0
2005-08-03 11:30:00,21.38,21.39,21.36,21.37,149200.0,13.8482,13.8547,13.8352,13.8417,149200.0
2005-08-03 11:40:00,21.37,21.38,21.35,21.36,64800.0,13.8417,13.8482,13.8288,13.8352,64800.0
2005-08-03 11:50:00,21.35,21.36,21.35,21.35,36800.0,13.8288,13.8352,13.8288,13.8288,36800.0
2005-08-03 12:00:00,21.36,21.37,21.36,21.37,27200.0,13.8352,13.8417,13.8352,13.8417,27200.0
2005-08-03 12:10:00,21.37,21.37,21.36,21.36,42000.0,13.8417,13.8417,13.8352,13.8352,42000.0
2005-08-03 12:20:00,21.36,21.38,21.36,21.37,106800.0,13.8352,13.8482,13.8352,13.8417,106800.0
2005-08-03 12:30:00,21.37,21.38,21.37,21.37,119200.0,13.8417,13.8482,13.8417,13.8417,119200.0
2005-08-03 12:40:00,21.37,21.37,21.35,21.37,27200.0,13.8417,13.8417,13.8288,13.8417,27200.0
2005-08-03 12:50:00,21.37,21.38,21.36,21.36,27600.0,13.8417,13.8482,13.8352,13.8352,27600.0
2005-08-03 13:00:00,21.35,21.36,21.34,21.34,62400.0,13.8288,13.8352,13.8223,13.8223,62400.0
2005-08-03 13:10:00,21.33,21.34,21.33,21.33,30000.0,13.8158,13.8223,13.8158,13.8158,30000.0
2005-08-03 13:20:00,21.33,21.34,21.32,21.32,17200.0,13.8158,13.8223,13.8093,13.8093,17200.0
2005-08-03 13:30:00,21.32,21.32,21.32,21.32,18800.0,13.8093,13.8093,13.8093,13.8093,18800.0
2005-08-03 13:40:00,21.31,21.32,21.31,21.32,17200.0,13.8029,13.8093,13.8029,13.8093,17200.0
2005-08-03 13:50:00,21.32,21.34,21.32,21.32,20400.0,13.8093,13.8223,13.8093,13.8093,20400.0
2005-08-03 14:00:00,21.32,21.32,21.31,21.31,6800.0,13.8093,13.8093,13.8029,13.8029,6800.0
2005-08-03 14:10:00,21.3,21.34,21.3,21.32,45600.0,13.7964,13.8223,13.7964,13.8093,45600.0
2005-08-03 14:20:00,21.32,21.34,21.3,21.3,25600.0,13.8093,13.8223,13.7964,13.7964,25600.0
2005-08-03 14:30:00,21.29,21.3,21.28,21.29,29600.0,13.7899,13.7964,13.7834,13.7899,29600.0
2005-08-03 14:40:00,21.29,21.29,21.25,21.28,28800.0,13.7899,13.7899,13.764,13.7834,28800.0
2005-08-03 14:50:00,21.28,21.28,21.27,21.28,21200.0,13.7834,13.7834,13.7769,13.7834,21200.0
2005-08-03 15:00:00,21.29,21.29,21.25,21.28,30000.0,13.7899,13.7899,13.764,13.7834,30000.0
2005-08-03 15:10:00,21.28,21.32,21.28,21.31,54800.0,13.7834,13.8093,13.7834,13.8029,54800.0
2005-08-03 15:20:00,21.31,21.33,21.3,21.31,37200.0,13.8029,13.8158,13.7964,13.8029,37200.0
2005-08-03 15:30:00,21.31,21.34,21.31,21.33,75200.0,13.8029,13.8223,13.8029,13.8158,75200.0
2005-08-03 15:40:00,21.33,21.35,21.33,21.34,44000.0,13.8158,13.8288,13.8158,13.8223,44000.0
2005-08-03 15:50:00,21.34,21.35,21.34,21.35,65600.0,13.8223,13.8288,13.8223,13.8288,65600.0
2005-08-04 09:30:00,21.35,21.35,21.29,21.29,88800.0,13.8288,13.8288,13.7899,13.7899,88800.0
2005-08-04 09:40:00,21.29,21.29,21.23,21.28,33600.0,13.7899,13.7899,13.751,13.7834,33600.0
2005-08-04 09:50:00,21.28,21.31,21.2,21.21,29200.0,13.7834,13.8029,13.7316,13.7381,29200.0
2005-08-04 10:00:00,21.21,21.3,21.2,21.25,56000.0,13.7381,13.7964,13.7316,13.764,56000.0
2005-08-04 10:10:00,21.25,21.31,21.25,21.31,36000.0,13.764,13.8029,13.764,13.8029,36000.0
2005-08-04 10:20:00,21.31,21.31,21.28,21.31,27600.0,13.8029,13.8029,13.7834,13.8029,27600.0
2005-08-04 10:30:00,21.34,21.38,21.32,21.38,79200.0,13.8223,13.8482,13.8093,13.8482,79200.0
2005-08-04 10:40:00,21.37,21.37,21.31,21.33,20400.0,13.8417,13.8417,13.8029,13.8158,20400.0
2005-08-04 10:50:00,21.33,21.36,21.33,21.35,18400.0,13.8158,13.8352,13.8158,13.8288,18400.0
2005-08-04 11:00:00,21.35,21.36,21.34,21.36,28000.0,13.8288,13.8352,13.8223,13.8352,28000.0
2005-08-04 11:10:00,21.37,21.42,21.36,21.41,112400.0,13.8417,13.8741,13.8352,13.8676,112400.0
2005-08-04 11:20:00,21.41,21.43,21.39,21.4,47200.0,13.8676,13.8806,13.8547,13.8612,47200.0
2005-08-04 11:30:00,21.41,21.42,21.36,21.36,37600.0,13.8676,13.8741,13.8352,13.8352,37600.0
2005-08-04 11:40:00,21.36,21.36,21.33,21.33,54800.0,13.8352,13.8352,13.8158,13.8158,54800.0
2005-08-04 11:50:00,21.33,21.36,21.33,21.33,92400.0,13.8158,13.8352,13.8158,13.8158,92400.0
2005-08-04 12:00:00,21.33,21.35,21.32,21.33,80800.0,13.8158,13.8288,13.8093,13.8158,80800.0
2005-08-04 12:10:00,21.32,21.36,21.32,21.34,25600.0,13.8093,13.8352,13.8093,13.8223,25600.0
2005-08-04 12:20:00,21.34,21.34,21.32,21.32,46000.0,13.8223,13.8223,13.8093,13.8093,46000.0
2005-08-04 12:30:00,21.32,21.34,21.32,21.34,20400.0,13.8093,13.8223,13.8093,13.8223,20400.0
2005-08-04 12:40:00,21.34,21.34,21.3,21.31,99200.0,13.8223,13.8223,13.7964,13.8029,99200.0
2005-08-04 12:50:00,21.31,21.31,21.29,21.3,47600.0,13.8029,13.8029,13.7899,13.7964,47600.0
2005-08-04 13:00:00,21.3,21.31,21.3,21.31,278000.0,13.7964,13.8029,13.7964,13.8029,278000.0
2005-08-04 13:10:00,21.31,21.31,21.31,21.31,29200.0,13.8029,13.8029,13.8029,13.8029,29200.0
2005-08-04 13:20:00,21.31,21.31,21.28,21.28,230800.0,13.8029,13.8029,13.7834,13.7834,230800.0
2005-08-04 13:30:00,21.28,21.29,21.28,21.29,33200.0,13.7834,13.7899,13.7834,13.7899,33200.0
2005-08-04 13:40:00,21.28,21.3,21.28,21.3,138000.0,13.7834,13.7964,13.7834,13.7964,138000.0
2005-08-04 13:50:00,21.31,21.35,21.3,21.35,83600.0,13.8029,13.8288,13.7964,13.8288,83600.0
2005-08-04 14:00:00,21.35,21.39,21.32,21.39,64400.0,13.8288,13.8547,13.8093,13.8547,64400.0
2005-08-04 14:10:00,21.39,21.42,21.39,21.41,24400.0,13.8547,13.8741,13.8547,13.8676,24400.0
2005-08-04 14:20:00,21.41,21.41,21.39,21.4,34400.0,13.8676,13.8676,13.8547,13.8612,34400.0
2005-08-04 14:30:00,21.4,21.41,21.39,21.41,36400.0,13.8612,13.8676,13.8547,13.8676,36400.0
2005-08-04 14:40:00,21.43,21.47,21.38,21.41,33600.0,13.8806,13.9065,13.8482,13.8676,33600.0
2005-08-04 14:50:00,21.41,21.41,21.38,21.41,26800.0,13.8676,13.8676,13.8482,13.8676,26800.0
2005-08-04 15:00:00,21.4,21.42,21.38,21.39,54000.0,13.8612,13.8741,13.8482,13.8547,54000.0
2005-08-04 15:10:00,21.38,21.4,21.35,21.36,50800.0,13.8482,13.8612,13.8288,13.8352,50800.0
2005-08-04 15:20:00,21.38,21.39,21.38,21.39,29200.0,13.8482,13.8547,13.8482,13.8547,29200.0
2005-08-04 15:30:00,21.4,21.4,21.38,21.38,57200.0,13.8612,13.8612,13.8482,13.8482,57200.0
2005-08-04 15:40:00,21.38,21.42,21.38,21.42,54000.0,13.8482,13.8741,13.8482,13.8741,54000.0
2005-08-04 15:50:00,21.41,21.41,21.35,21.37,58000.0,13.8676,13.8676,13.8288,13.8417,58000.0
2005-08-05 09:30:00,21.39,21.42,21.29,21.29,86000.0,13.8547,13.8741,13.7899,13.7899,86000.0
2005-08-05 09:40:00,21.27,21.39,21.26,21.34,28000.0,13.7769,13.8547,13.7705,13.8223,28000.0
2005-08-05 09:50:00,21.33,21.39,21.33,21.38,22400.0,13.8158,13.8547,13.8158,13.8482,22400.0
2005-08-05 10:00:00,21.36,21.38,21.31,21.34,64400.0,13.8352,13.8482,13.8029,13.8223,64400.0
2005-08-05 10:10:00,21.35,21.35,21.3,21.3,49600.0,13.8288,13.8288,13.7964,13.7964,49600.0
2005-08-05 10:20:00,21.3,21.32,21.28,21.31,43200.0,13.7964,13.8093,13.7834,13.8029,43200.0
2005-08-05 10:30:00,21.3,21.34,21.3,21.32,30800.0,13.7964,13.8223,13.7964,13.8093,30800.0
2005-08-05 10:40:00,21.32,21.33,21.3,21.33,23600.0,13.8093,13.8158,13.7964,13.8158,23600.0
2005-08-05 10:50:00,21.33,21.33,21.33,21.33,15600.0,13.8158,13.8158,13.8158,13.8158,15600.0
2005-08-05 11:00:00,21.33,21.36,21.31,21.33,54000.0,13.8158,13.8352,13.8029,13.8158,54000.0
2005-08-05 11:10:00,21.31,21.33,21.31,21.31,33200.0,13.8029,13.8158,13.8029,13.8029,33200.0
2005-08-05 11:20:00,21.31,21.31,21.29,21.31,23200.0,13.8029,13.8029,13.7899,13.8029,23200.0
2005-08-05 11:30:00,21.3,21.31,21.3,21.31,37200.0,13.7964,13.8029,13.7964,13.8029,37200.0
2005-08-05 11:40:00,21.31,21.35,21.31,21.31,39200.0,13.8029,13.8288,13.8029,13.8029,39200.0
2005-08-05 11:50:00,21.31,21.32,21.29,21.29,52800.0,13.8029,13.8093,13.7899,13.7899,52800.0
2005-08-05 12:00:00,21.29,21.29,21.25,21.28,52400.0,13.7899,13.7899,13.764,13.7834,52400.0
2005-08-05 12:10:00,21.28,21.28,21.24,21.25,12800.0,13.7834,13.7834,13.7575,13.764,12800.0
2005-08-05 12:20:00,21.25,21.25,21.23,21.23,17200.0,13.764,13.764,13.751,13.751,17200.0
2005-08-05 12:30:00,21.23,21.24,21.22,21.22,17200.0,13.751,13.7575,13.7446,13.7446,17200.0
2005-08-05 12:40:00,21.22,21.22,21.21,21.22,12400.0,13.7446,13.7446,13.7381,13.7446,12400.0
2005-08-05 12:50:00,21.22,21.22,21.21,21.21,5600.0,13.7446,13.7446,13.7381,13.7381,5600.0
2005-08-05 13:00:00,21.21,21.22,21.21,21.21,16800.0,13.7381,13.7446,13.7381,13.7381,16800.0
2005-08-05 13:10:00,21.21,21.23,21.21,21.23,24000.0,13.7381,13.751,13.7381,13.751,24000.0
2005-08-05 13:20:00,21.23,21.24,21.22,21.22,13600.0,13.751,13.7575,13.7446,13.7446,13600.0
2005-08-05 13:30:00,21.21,21.22,21.2,21.2,12000.0,13.7381,13.7446,13.7316,13.7316,12000.0
2005-08-05 13:40:00,21.2,21.21,21.2,21.2,16000.0,13.7316,13.7381,13.7316,13.7316,16000.0
2005-08-05 13:50:00,21.19,21.2,21.18,21.2,18000.0,13.7251,13.7316,13.7187,13.7316,18000.0
2005-08-05 14:00:00,21.2,21.2,21.18,21.18,29200.0,13.7316,13.7316,13.7187,13.7187,29200.0
2005-08-05 14:10:00,21.18,21.18,21.15,21.16,24800.0,13.7187,13.7187,13.6992,13.7057,24800.0
2005-08-05 14:20:00,21.16,21.16,21.13,21.13,26400.0,13.7057,13.7057,13.6863,13.6863,26400.0
2005-08-05 14:30:00,21.13,21.16,21.12,21.16,30800.0,13.6863,13.7057,13.6798,13.7057,30800.0
2005-08-05 14:40:00,21.16,21.16,21.13,21.13,35200.0,13.7057,13.7057,13.6863,13.6863,35200.0
2005-08-05 14:50:00,21.13,21.13,21.12,21.12,61200.0,13.6863,13.6863,13.6798,13.6798,61200.0
2005-08-05 15:00:00,21.12,21.12,21.09,21.1,60800.0,13.6798,13.6798,13.6604,13.6668,60800.0
2005-08-05 15:10:00,21.1,21.11,21.08,21.09,20800.0,13.6668,13.6733,13.6539,13.6604,20800.0
2005-08-05 15:20:00,21.08,21.1,21.06,21.07,86800.0,13.6539,13.6668,13.6409,13.6474,86800.0
2005-08-05 15:30:00,21.07,21.08,21.06,21.07,104000.0,13.6474,13.6539,13.6409,13.6474,104000.0
2005-08-05 15:40:00,21.07,21.07,21.04,21.04,96800.0,13.6474,13.6474,13.628,13.628,96800.0
2005-08-05 15:50:00,21.04,21.06,21.04,21.05,141200.0,13.628,13.6409,13.628,13.6345,141200.0
2005-08-08 09:30:00,21.18,21.24,21.18,21.24,36800.0,13.7187,13.7575,13.7187,13.7575,36800.0
2005-08-08 09:40:00,21.24,21.24,21.18,21.18,35600.0,13.7575,13.7575,13.7187,13.7187,35600.0
2005-08-08 09:50:00,21.2,21.31,21.19,21.27,27200.0,13.7316,13.8029,13.7251,13.7769,27200.0
2005-08-08 10:00:00,21.27,21.28,21.24,21.24,34800.0,13.7769,13.7834,13.7575,13.7575,34800.0
2005-08-08 10:10:00,21.24,21.25,21.21,21.21,30800.0,13.7575,13.764,13.7381,13.7381,30800.0
2005-08-08 10:20:00,21.21,21.33,21.21,21.33,69200.0,13.7381,13.8158,13.7381,13.8158,69200.0
2005-08-08 10:30:00,21.35,21.36,21.27,21.27,64400.0,13.8288,13.8352,13.7769,13.7769,64400.0
2005-08-08 10:40:00,21.27,21.29,21.21,21.21,56800.0,13.7769,13.7899,13.7381,13.7381,56800.0
2005-08-08 10:50:00,21.21,21.21,21.18,21.19,55600.0,13.7381,13.7381,13.7187,13.7251,55600.0
2005-08-08 11:00:00,21.19,21.22,21.17,21.21,87600.0,13.7251,13.7446,13.7122,13.7381,87600.0
2005-08-08 11:10:00,21.21,21.21,21.18,21.18,34400.0,13.7381,13.7381,13.7187,13.7187,34400.0
2005-08-08 11:20:00,21.2,21.24,21.2,21.2,36800.0,13.7316,13.7575,13.7316,13.7316,36800.0
2005-08-08 11:30:00,21.2,21.23,21.2,21.23,35200.0,13.7316,13.751,13.7316,13.751,35200.0
2005-08-08 11:40:00,21.22,21.24,21.22,21.24,33200.0,13.7446,13.7575,13.7446,13.7575,33200.0
2005-08-08 11:50:00,21.24,21.25,21.22,21.23,39600.0,13.7575,13.764,13.7446,13.751,39600.0
2005-08-08 12:00:00,21.23,21.25,21.23,21.25,14000.0,13.751,13.764,13.751,13.764,14000.0
2005-08-08 12:10:00,21.25,21.31,21.25,21.31,44400.0,13.764,13.8029,13.764,13.8029,44400.0
2005-08-08 12:20:00,21.31,21.31,21.29,21.29,39200.0,13.8029,13.8029,13.7899,13.7899,39200.0
2005-08-08 12:30:00,21.29,21.3,21.26,21.26,59200.0,13.7899,13.7964,13.7705,13.7705,59200.0
2005-08-08 12:40:00,21.25,21.25,21.22,21.23,41200.0,13.764,13.764,13.7446,13.751,41200.0
2005-08-08 12:50:00,21.22,21.22,21.19,21.2,23600.0,13.7446,13.7446,13.7251,13.7316,23600.0
2005-08-08 13:00:00,21.2,21.2,21.18,21.18,22000.0,13.7316,13.7316,13.7187,13.7187,22000.0
2005-08-08 13:10:00,21.18,21.2,21.18,21.2,24000.0,13.7187,13.7316,13.7187,13.7316,24000.0
2005-08-08 13:20:00,21.2,21.2,21.19,21.19,16400.0,13.7316,13.7316,13.7251,13.7251,16400.0
2005-08-08 13:30:00,21.2,21.2,21.18,21.18,32000.0,13.7316,13.7316,13.7187,13.7187,32000.0
2005-08-08 13:40:00,21.18,21.22,21.18,21.22,16000.0,13.7187,13.7446,13.7187,13.7446,16000.0
2005-08-08 13:50:00,21.21,21.21,21.15,21.15,46000.0,13.7381,13.7381,13.6992,13.6992,46000.0
2005-08-08 14:00:00,21.15,21.15,21.13,21.13,18800.0,13.6992,13.6992,13.6863,13.6863,18800.0
2005-08-08 14:10:00,21.13,21.13,21.1,21.13,32400.0,13.6863,13.6863,13.6668,13.6863,32400.0
2005-08-08 14:20:00,21.13,21.17,21.13,21.15,54000.0,13.6863,13.7122,13.6863,13.6992,54000.0
2005-08-08 14:30:00,21.15,21.15,21.13,21.14,17600.0,13.6992,13.6992,13.6863,13.6927,17600.0
2005-08-08 14:40:00,21.14,21.14,21.12,21.12,28800.0,13.6927,13.6927,13.6798,13.6798,28800.0
2005-08-08 14:50:00,21.12,21.15,21.12,21.14,52000.0,13.6798,13.6992,13.6798,13.6927,52000.0
2005-08-08 15:00:00,21.13,21.13,21.12,21.13,16400.0,13.6863,13.6863,13.6798,13.6863,16400.0
2005-08-08 15:10:00,21.14,21.16,21.13,21.13,57600.0,13.6927,13.7057,13.6863,13.6863,57600.0
2005-08-08 15:20:00,21.12,21.13,21.11,21.11,44000.0,13.6798,13.6863,13.6733,13.6733,44000.0
2005-08-08 15:30:00,21.11,21.15,21.11,21.14,112000.0,13.6733,13.6992,13.6733,13.6927,112000.0
2005-08-08 15:40:00,21.13,21.17,21.13,21.17,69200.0,13.6863,13.7122,13.6863,13.7122,69200.0
2005-08-08 15:50:00,21.18,21.18,21.16,21.17,78800.0,13.7187,13.7187,13.7057,13.7122,78800.0
2005-08-09 09:30:00,21.23,21.31,21.22,21.27,49200.0,13.751,13.8029,13.7446,13.7769,49200.0
2005-08-09 09:40:00,21.24,21.25,21.17,21.24,46000.0,13.7575,13.764,13.7122,13.7575,46000.0
2005-08-09 09:50:00,21.23,21.28,21.18,21.28,30800.0,13.751,13.7834,13.7187,13.7834,30800.0
2005-08-09 10:00:00,21.27,21.3,21.24,21.24,63200.0,13.7769,13.7964,13.7575,13.7575,63200.0
2005-08-09 10:10:00,21.25,21.28,21.23,21.28,26800.0,13.764,13.7834,13.751,13.7834,26800.0
2005-08-09 10:20:00,21.29,21.35,21.29,21.34,32800.0,13.7899,13.8288,13.7899,13.8223,32800.0
2005-08-09 10:30:00,21.35,21.39,21.35,21.35,60800.0,13.8288,13.8547,13.8288,13.8288,60800.0
2005-08-09 10:40:00,21.35,21.36,21.32,21.36,37600.0,13.8288,13.8352,13.8093,13.8352,37600.0
2005-08-09 10:50:00,21.36,21.4,21.34,21.4,45200.0,13.8352,13.8612,13.8223,13.8612,45200.0
2005-08-09 11:00:00,21.38,21.42,21.36,21.37,54000.0,13.8482,13.8741,13.8352,13.8417,54000.0
2005-08-09 11:10:00,21.38,21.38,21.36,21.38,38800.0,13.8482,13.8482,13.8352,13.8482,38800.0
2005-08-09 11:20:00,21.38,21.39,21.36,21.39,33600.0,13.8482,13.8547,13.8352,13.8547,33600.0
2005-08-09 11:30:00,21.4,21.41,21.38,21.38,20400.0,13.8612,13.8676,13.8482,13.8482,20400.0
2005-08-09 11:40:00,21.38,21.38,21.36,21.36,19600.0,13.8482,13.8482,13.8352,13.8352,19600.0
2005-08-09 11:50:00,21.36,21.38,21.36,21.37,14400.0,13.8352,13.8482,13.8352,13.8417,14400.0
2005-08-09 12:00:00,21.37,21.37,21.36,21.36,26400.0,13.8417,13.8417,13.8352,13.8352,26400.0
2005-08-09 12:10:00,21.36,21.36,21.36,21.36,23200.0,13.8352,13.8352,13.8352,13.8352,23200.0
2005-08-09 12:20:00,21.36,21.36,21.33,21.34,438400.0,13.8352,13.8352,13.8158,13.8223,438400.0
2005-08-09 12:30:00,21.34,21.35,21.34,21.35,470400.0,13.8223,13.8288,13.8223,13.8288,470400.0
2005-08-09 12:40:00,21.34,21.36,21.34,21.34,37200.0,13.8223,13.8352,13.8223,13.8223,37200.0
2005-08-09 12:50:00,21.35,21.42,21.35,21.42,50400.0,13.8288,13.8741,13.8288,13.8741,50400.0
2005-08-09 13:00:00,21.42,21.42,21.38,21.4,60400.0,13.8741,13.8741,13.8482,13.8612,60400.0
2005-08-09 13:10:00,21.39,21.4,21.38,21.39,15200.0,13.8547,13.8612,13.8482,13.8547,15200.0
2005-08-09 13:20:00,21.39,21.39,21.38,21.38,25200.0,13.8547,13.8547,13.8482,13.8482,25200.0
2005-08-09 13:30:00,21.38,21.4,21.38,21.4,24400.0,13.8482,13.8612,13.8482,13.8612,24400.0
2005-08-09 13:40:00,21.4,21.4,21.39,21.4,19600.0,13.8612,13.8612,13.8547,13.8612,19600.0
2005-08-09 13:50:00,21.4,21.4,21.38,21.38,20400.0,13.8612,13.8612,13.8482,13.8482,20400.0
2005-08-09 14:00:00,21.38,21.38,21.36,21.37,28800.0,13.8482,13.8482,13.8352,13.8417,28800.0
2005-08-09 14:10:00,21.37,21.39,21.36,21.38,29200.0,13.8417,13.8547,13.8352,13.8482,29200.0
2005-08-09 14:20:00,21.38,21.4,21.36,21.4,55600.0,13.8482,13.8612,13.8352,13.8612,55600.0
2005-08-09 14:30:00,21.4,21.41,21.39,21.4,102400.0,13.8612,13.8676,13.8547,13.8612,102400.0
2005-08-09 14:40:00,21.4,21.43,21.36,21.38,126800.0,13.8612,13.8806,13.8352,13.8482,126800.0
2005-08-09 14:50:00,21.38,21.42,21.38,21.41,38400.0,13.8482,13.8741,13.8482,13.8676,38400.0
2005-08-09 15:00:00,21.4,21.43,21.4,21.43,39200.0,13.8612,13.8806,13.8612,13.8806,39200.0
2005-08-09 15:10:00,21.43,21.43,21.35,21.35,37200.0,13.8806,13.8806,13.8288,13.8288,37200.0
2005-08-09 15:20:00,21.35,21.39,21.35,21.36,34000.0,13.8288,13.8547,13.8288,13.8352,34000.0
2005-08-09 15:30:00,21.36,21.4,21.34,21.4,57600.0,13.8352,13.8612,13.8223,13.8612,57600.0
2005-08-09 15:40:00,21.39,21.41,21.38,21.41,39200.0,13.8547,13.8676,13.8482,13.8676,39200.0
2005-08-09 15:50:00,21.42,21.42,21.38,21.38,108400.0,13.8741,13.8741,13.8482,13.8482,108400.0
2005-08-10 09:30:00,21.5,21.6,21.5,21.6,64400.0,13.9259,13.9907,13.9259,13.9907,64400.0
2005-08-10 09:40:00,21.6,21.63,21.57,21.63,62800.0,13.9907,14.0101,13.9713,14.0101,62800.0
2005-08-10 09:50:00,21.63,21.74,21.62,21.73,84400.0,14.0101,14.0814,14.0036,14.0749,84400.0
2005-08-10 10:00:00,21.72,21.75,21.72,21.74,338800.0,14.0684,14.0879,14.0684,14.0814,338800.0
2005-08-10 10:10:00,21.74,21.93,21.74,21.84,483200.0,14.0814,14.2044,14.0814,14.1461,483200.0
2005-08-10 10:20:00,21.84,21.89,21.82,21.86,217600.0,14.1461,14.1785,14.1332,14.1591,217600.0
2005-08-10 10:30:00,21.87,21.9,21.85,21.87,177200.0,14.1656,14.185,14.1526,14.1656,177200.0
2005-08-10 10:40:00,21.87,21.9,21.87,21.88,94400.0,14.1656,14.185,14.1656,14.1721,94400.0
2005-08-10 10:50:00,21.88,21.9,21.85,21.86,38000.0,14.1721,14.185,14.1526,14.1591,38000.0
2005-08-10 11:00:00,21.86,21.87,21.83,21.83,96800.0,14.1591,14.1656,14.1397,14.1397,96800.0
2005-08-10 11:10:00,21.83,21.84,21.79,21.8,116000.0,14.1397,14.1461,14.1138,14.1202,116000.0
2005-08-10 11:20:00,21.81,21.84,21.81,21.84,16000.0,14.1267,14.1461,14.1267,14.1461,16000.0
2005-08-10 11:30:00,21.84,21.85,21.83,21.85,129600.0,14.1461,14.1526,14.1397,14.1526,129600.0
2005-08-10 11:40:00,21.85,21.9,21.85,21.89,108800.0,14.1526,14.185,14.1526,14.1785,108800.0
2005-08-10 11:50:00,21.89,21.9,21.87,21.88,34800.0,14.1785,14.185,14.1656,14.1721,34800.0
2005-08-10 12:00:00,21.87,21.94,21.87,21.92,109600.0,14.1656,14.2109,14.1656,14.198,109600.0
2005-08-10 12:10:00,21.92,21.92,21.89,21.89,45600.0,14.198,14.198,14.1785,14.1785,45600.0
2005-08-10 12:20:00,21.9,21.92,21.89,21.89,91200.0,14.185,14.198,14.1785,14.1785,91200.0
2005-08-10 12:30:00,21.89,21.89,21.83,21.85,88800.0,14.1785,14.1785,14.1397,14.1526,88800.0
2005-08-10 12:40:00,21.85,21.85,21.82,21.83,127600.0,14.1526,14.1526,14.1332,14.1397,127600.0
2005-08-10 12:50:00,21.84,21.89,21.84,21.86,53200.0,14.1461,14.1785,14.1461,14.1591,53200.0
2005-08-10 13:00:00,21.86,21.88,21.85,21.87,41600.0,14.1591,14.1721,14.1526,14.1656,41600.0
2005-08-10 13:10:00,21.86,21.91,21.85,21.91,69600.0,14.1591,14.1915,14.1526,14.1915,69600.0
2005-08-10 13:20:00,21.92,21.92,21.88,21.91,40000.0,14.198,14.198,14.1721,14.1915,40000.0
2005-08-10 13:30:00,21.91,21.94,21.91,21.91,48000.0,14.1915,14.2109,14.1915,14.1915,48000.0
2005-08-10 13:40:00,21.91,21.92,21.87,21.88,42400.0,14.1915,14.198,14.1656,14.1721,42400.0
2005-08-10 13:50:00,21.88,21.89,21.87,21.89,52400.0,14.1721,14.1785,14.1656,14.1785,52400.0
2005-08-10 14:00:00,21.9,21.9,21.85,21.85,70800.0,14.185,14.185,14.1526,14.1526,70800.0
2005-08-10 14:10:00,21.85,21.85,21.83,21.85,115600.0,14.1526,14.1526,14.1397,14.1526,115600.0
2005-08-10 14:20:00,21.84,21.86,21.83,21.83,112000.0,14.1461,14.1591,14.1397,14.1397,112000.0
2005-08-10 14:30:00,21.83,21.86,21.83,21.85,72400.0,14.1397,14.1591,14.1397,14.1526,72400.0
2005-08-10 14:40:00,21.85,21.88,21.85,21.87,61600.0,14.1526,14.1721,14.1526,14.1656,61600.0
2005-08-10 14:50:00,21.87,21.87,21.84,21.85,51200.0,14.1656,14.1656,14.1461,14.1526,51200.0
2005-08-10 15:00:00,21.84,21.85,21.81,21.83,129600.0,14.1461,14.1526,14.1267,14.1397,129600.0
2005-08-10 15:10:00,21.83,21.83,21.76,21.79,209600.0,14.1397,14.1397,14.0943,14.1138,209600.0
2005-08-10 15:20:00,21.79,21.82,21.77,21.82,119200.0,14.1138,14.1332,14.1008,14.1332,119200.0
2005-08-10 15:30:00,21.81,21.89,21.81,21.86,155200.0,14.1267,14.1785,14.1267,14.1591,155200.0
2005-08-10 15:40:00,21.85,21.89,21.85,21.89,106400.0,14.1526,14.1785,14.1526,14.1785,106400.0
2005-08-10 15:50:00,21.89,21.9,21.83,21.83,360400.0,14.1785,14.185,14.1397,14.1397,360400.0
2005-08-11 09:30:00,21.88,21.93,21.85,21.86,87200.0,14.1721,14.2044,14.1526,14.1591,87200.0
2005-08-11 09:40:00,21.85,21.88,21.8,21.84,84400.0,14.1526,14.1721,14.1202,14.1461,84400.0
2005-08-11 09:50:00,21.85,21.91,21.83,21.9,69600.0,14.1526,14.1915,14.1397,14.185,69600.0
2005-08-11 10:00:00,21.9,21.93,21.86,21.88,59200.0,14.185,14.2044,14.1591,14.1721,59200.0
2005-08-11 10:10:00,21.88,21.9,21.83,21.86,64000.0,14.1721,14.185,14.1397,14.1591,64000.0
2005-08-11 10:20:00,21.87,21.92,21.84,21.91,76800.0,14.1656,14.198,14.1461,14.1915,76800.0
2005-08-11 10:30:00,21.91,21.91,21.84,21.85,38400.0,14.1915,14.1915,14.1461,14.1526,38400.0
2005-08-11 10:40:00,21.85,21.85,21.77,21.78,55200.0,14.1526,14.1526,14.1008,14.1073,55200.0
2005-08-11 10:50:00,21.78,21.8,21.75,21.75,76400.0,14.1073,14.1202,14.0879,14.0879,76400.0
2005-08-11 11:00:00,21.77,21.8,21.75,21.75,22800.0,14.1008,14.1202,14.0879,14.0879,22800.0
2005-08-11 11:10:00,21.75,21.76,21.7,21.71,43200.0,14.0879,14.0943,14.0555,14.0619,43200.0
2005-08-11 11:20:00,21.71,21.74,21.71,21.72,32800.0,14.0619,14.0814,14.0619,14.0684,32800.0
2005-08-11 11:30:00,21.72,21.72,21.65,21.67,30800.0,14.0684,14.0684,14.0231,14.036,30800.0
2005-08-11 11:40:00,21.67,21.71,21.66,21.71,24400.0,14.036,14.0619,14.0296,14.0619,24400.0
2005-08-11 11:50:00,21.71,21.72,21.7,21.7,36800.0,14.0619,14.0684,14.0555,14.0555,36800.0
2005-08-11 12:00:00,21.68,21.7,21.67,21.69,66400.0,14.0425,14.0555,14.036,14.049,66400.0
2005-08-11 12:10:00,21.68,21.69,21.61,21.61,44800.0,14.0425,14.049,13.9972,13.9972,44800.0
2005-08-11 12:20:00,21.61,21.63,21.61,21.62,30800.0,13.9972,14.0101,13.9972,14.0036,30800.0
2005-08-11 12:30:00,21.62,21.62,21.57,21.58,38800.0,14.0036,14.0036,13.9713,13.9777,38800.0
2005-08-11 12:40:00,21.58,21.59,21.57,21.59,34800.0,13.9777,13.9842,13.9713,13.9842,34800.0
2005-08-11 12:50:00,21.58,21.6,21.58,21.6,27200.0,13.9777,13.9907,13.9777,13.9907,27200.0
2005-08-11 13:00:00,21.6,21.68,21.6,21.68,34800.0,13.9907,14.0425,13.9907,14.0425,34800.0
2005-08-11 13:10:00,21.68,21.7,21.65,21.65,12400.0,14.0425,14.0555,14.0231,14.0231,12400.0
2005-08-11 13:20:00,21.66,21.69,21.66,21.69,13600.0,14.0296,14.049,14.0296,14.049,13600.0
2005-08-11 13:30:00,21.69,21.69,21.65,21.66,19600.0,14.049,14.049,14.0231,14.0296,19600.0
2005-08-11 13:40:00,21.66,21.66,21.62,21.63,22400.0,14.0296,14.0296,14.0036,14.0101,22400.0
2005-08-11 13:50:00,21.63,21.63,21.62,21.62,25600.0,14.0101,14.0101,14.0036,14.0036,25600.0
2005-08-11 14:00:00,21.61,21.61,21.6,21.61,19200.0,13.9972,13.9972,13.9907,13.9972,19200.0
2005-08-11 14:10:00,21.61,21.63,21.58,21.58,35600.0,13.9972,14.0101,13.9777,13.9777,35600.0
2005-08-11 14:20:00,21.58,21.6,21.58,21.6,48800.0,13.9777,13.9907,13.9777,13.9907,48800.0
2005-08-11 14:30:00,21.59,21.61,21.58,21.59,37600.0,13.9842,13.9972,13.9777,13.9842,37600.0
2005-08-11 14:40:00,21.58,21.59,21.58,21.58,23200.0,13.9777,13.9842,13.9777,13.9777,23200.0
2005-08-11 14:50:00,21.58,21.59,21.58,21.58,43600.0,13.9777,13.9842,13.9777,13.9777,43600.0
2005-08-11 15:00:00,21.58,21.58,21.57,21.57,39600.0,13.9777,13.9777,13.9713,13.9713,39600.0
2005-08-11 15:10:00,21.57,21.64,21.57,21.62,130800.0,13.9713,14.0166,13.9713,14.0036,130800.0
2005-08-11 15:20:00,21.62,21.66,21.61,21.64,57600.0,14.0036,14.0296,13.9972,14.0166,57600.0
2005-08-11 15:30:00,21.64,21.64,21.6,21.64,104400.0,14.0166,14.0166,13.9907,14.0166,104400.0
2005-08-11 15:40:00,21.63,21.64,21.6,21.61,73200.0,14.0101,14.0166,13.9907,13.9972,73200.0
2005-08-11 15:50:00,21.6,21.68,21.6,21.67,127200.0,13.9907,14.0425,13.9907,14.036,127200.0
2005-08-12 09:30:00,21.66,21.66,21.57,21.6,94800.0,14.0296,14.0296,13.9713,13.9907,94800.0
2005-08-12 09:40:00,21.6,21.61,21.55,21.55,77600.0,13.9907,13.9972,13.9583,13.9583,77600.0
2005-08-12 09:50:00,21.54,21.61,21.53,21.59,38400.0,13.9518,13.9972,13.9454,13.9842,38400.0
2005-08-12 10:00:00,21.59,21.62,21.59,21.59,46000.0,13.9842,14.0036,13.9842,13.9842,46000.0
2005-08-12 10:10:00,21.61,21.62,21.59,21.6,40400.0,13.9972,14.0036,13.9842,13.9907,40400.0
2005-08-12 10:20:00,21.59,21.59,21.58,21.59,53200.0,13.9842,13.9842,13.9777,13.9842,53200.0
2005-08-12 10:30:00,21.58,21.59,21.55,21.55,25600.0,13.9777,13.9842,13.9583,13.9583,25600.0
2005-08-12 10:40:00,21.55,21.55,21.53,21.54,35600.0,13.9583,13.9583,13.9454,13.9518,35600.0
2005-08-12 10:50:00,21.55,21.55,21.52,21.53,29200.0,13.9583,13.9583,13.9389,13.9454,29200.0
2005-08-12 11:00:00,21.52,21.54,21.52,21.52,105600.0,13.9389,13.9518,13.9389,13.9389,105600.0
2005-08-12 11:10:00,21.52,21.53,21.48,21.51,40800.0,13.9389,13.9454,13.913,13.9324,40800.0
2005-08-12 11:20:00,21.5,21.5,21.43,21.45,23600.0,13.9259,13.9259,13.8806,13.8935,23600.0
2005-08-12 11:30:00,21.44,21.49,21.42,21.48,27600.0,13.8871,13.9194,13.8741,13.913,27600.0
2005-08-12 11:40:00,21.48,21.49,21.44,21.44,27600.0,13.913,13.9194,13.8871,13.8871,27600.0
2005-08-12 11:50:00,21.44,21.44,21.4,21.43,30800.0,13.8871,13.8871,13.8612,13.8806,30800.0
2005-08-12 12:00:00,21.44,21.46,21.36,21.36,31200.0,13.8871,13.9,13.8352,13.8352,31200.0
2005-08-12 12:10:00,21.36,21.37,21.36,21.37,6400.0,13.8352,13.8417,13.8352,13.8417,6400.0
2005-08-12 12:20:00,21.36,21.36,21.32,21.32,10800.0,13.8352,13.8352,13.8093,13.8093,10800.0
2005-08-12 12:30:00,21.31,21.38,21.31,21.33,44000.0,13.8029,13.8482,13.8029,13.8158,44000.0
2005-08-12 12:40:00,21.33,21.34,21.31,21.31,31600.0,13.8158,13.8223,13.8029,13.8029,31600.0
2005-08-12 12:50:00,21.31,21.33,21.29,21.33,13600.0,13.8029,13.8158,13.7899,13.8158,13600.0
2005-08-12 13:00:00,21.34,21.36,21.32,21.32,31600.0,13.8223,13.8352,13.8093,13.8093,31600.0
2005-08-12 13:10:00,21.32,21.36,21.32,21.34,38800.0,13.8093,13.8352,13.8093,13.8223,38800.0
2005-08-12 13:20:00,21.34,21.35,21.33,21.34,12800.0,13.8223,13.8288,13.8158,13.8223,12800.0
2005-08-12 13:30:00,21.34,21.34,21.32,21.32,13200.0,13.8223,13.8223,13.8093,13.8093,13200.0
2005-08-12 13:40:00,21.32,21.34,21.3,21.34,30800.0,13.8093,13.8223,13.7964,13.8223,30800.0
2005-08-12 13:50:00,21.33,21.34,21.33,21.33,12000.0,13.8158,13.8223,13.8158,13.8158,12000.0
2005-08-12 14:00:00,21.32,21.36,21.32,21.35,42800.0,13.8093,13.8352,13.8093,13.8288,42800.0
2005-08-12 14:10:00,21.35,21.36,21.35,21.36,29600.0,13.8288,13.8352,13.8288,13.8352,29600.0
2005-08-12 14:20:00,21.37,21.37,21.36,21.37,34000.0,13.8417,13.8417,13.8352,13.8417,34000.0
2005-08-12 14:30:00,21.37,21.37,21.37,21.37,22000.0,13.8417,13.8417,13.8417,13.8417,22000.0
2005-08-12 14:40:00,21.37,21.37,21.35,21.36,18000.0,13.8417,13.8417,13.8288,13.8352,18000.0
2005-08-12 14:50:00,21.36,21.37,21.35,21.36,22800.0,13.8352,13.8417,13.8288,13.8352,22800.0
2005-08-12 15:00:00,21.36,21.36,21.33,21.36,26000.0,13.8352,13.8352,13.8158,13.8352,26000.0
2005-08-12 15:10:00,21.36,21.37,21.34,21.37,36800.0,13.8352,13.8417,13.8223,13.8417,36800.0
2005-08-12 15:20:00,21.37,21.45,21.37,21.44,173200.0,13.8417,13.8935,13.8417,13.8871,173200.0
2005-08-12 15:30:00,21.45,21.47,21.41,21.47,62000.0,13.8935,13.9065,13.8676,13.9065,62000.0
2005-08-12 15:40:00,21.47,21.48,21.41,21.41,57600.0,13.9065,13.913,13.8676,13.8676,57600.0
2005-08-12 15:50:00,21.41,21.43,21.39,21.39,50000.0,13.8676,13.8806,13.8547,13.8547,50000.0
2005-08-15 09:30:00,21.41,21.48,21.41,21.42,58400.0,13.8676,13.913,13.8676,13.8741,58400.0
2005-08-15 09:40:00,21.44,21.44,21.33,21.34,52000.0,13.8871,13.8871,13.8158,13.8223,52000.0
2005-08-15 09:50:00,21.33,21.38,21.33,21.38,36000.0,13.8158,13.8482,13.8158,13.8482,36000.0
2005-08-15 10:00:00,21.38,21.38,21.35,21.35,31600.0,13.8482,13.8482,13.8288,13.8288,31600.0
2005-08-15 10:10:00,21.35,21.35,21.31,21.31,33600.0,13.8288,13.8288,13.8029,13.8029,33600.0
2005-08-15 10:20:00,21.31,21.33,21.28,21.28,27600.0,13.8029,13.8158,13.7834,13.7834,27600.0
2005-08-15 10:30:00,21.29,21.36,21.29,21.36,34800.0,13.7899,13.8352,13.7899,13.8352,34800.0
2005-08-15 10:40:00,21.36,21.38,21.36,21.36,30000.0,13.8352,13.8482,13.8352,13.8352,30000.0
2005-08-15 10:50:00,21.36,21.37,21.35,21.37,17200.0,13.8352,13.8417,13.8288,13.8417,17200.0
2005-08-15 11:00:00,21.37,21.41,21.37,21.41,18800.0,13.8417,13.8676,13.8417,13.8676,18800.0
2005-08-15 11:10:00,21.41,21.46,21.4,21.42,58000.0,13.8676,13.9,13.8612,13.8741,58000.0
2005-08-15 11:20:00,21.42,21.43,21.41,21.41,46000.0,13.8741,13.8806,13.8676,13.8676,46000.0
2005-08-15 11:30:00,21.41,21.43,21.41,21.43,24400.0,13.8676,13.8806,13.8676,13.8806,24400.0
2005-08-15 11:40:00,21.43,21.49,21.43,21.49,28800.0,13.8806,13.9194,13.8806,13.9194,28800.0
2005-08-15 11:50:00,21.49,21.52,21.49,21.52,43200.0,13.9194,13.9389,13.9194,13.9389,43200.0
2005-08-15 12:00:00,21.52,21.54,21.5,21.5,71600.0,13.9389,13.9518,13.9259,13.9259,71600.0
2005-08-15 12:10:00,21.5,21.56,21.5,21.55,39200.0,13.9259,13.9648,13.9259,13.9583,39200.0
2005-08-15 12:20:00,21.54,21.55,21.51,21.53,20800.0,13.9518,13.9583,13.9324,13.9454,20800.0
2005-08-15 12:30:00,21.54,21.59,21.54,21.55,36800.0,13.9518,13.9842,13.9518,13.9583,36800.0
2005-08-15 12:40:00,21.54,21.58,21.54,21.56,12000.0,13.9518,13.9777,13.9518,13.9648,12000.0
2005-08-15 12:50:00,21.57,21.57,21.53,21.54,17600.0,13.9713,13.9713,13.9454,13.9518,17600.0
2005-08-15 13:00:00,21.54,21.57,21.54,21.55,21200.0,13.9518,13.9713,13.9518,13.9583,21200.0
2005-08-15 13:10:00,21.55,21.58,21.55,21.56,66400.0,13.9583,13.9777,13.9583,13.9648,66400.0
2005-08-15 13:20:00,21.55,21.61,21.54,21.57,41200.0,13.9583,13.9972,13.9518,13.9713,41200.0
2005-08-15 13:30:00,21.58,21.58,21.56,21.58,32800.0,13.9777,13.9777,13.9648,13.9777,32800.0
2005-08-15 13:40:00,21.57,21.62,21.57,21.61,17200.0,13.9713,14.0036,13.9713,13.9972,17200.0
2005-08-15 13:50:00,21.61,21.61,21.59,21.61,13600.0,13.9972,13.9972,13.9842,13.9972,13600.0
2005-08-15 14:00:00,21.61,21.65,21.61,21.63,28000.0,13.9972,14.0231,13.9972,14.0101,28000.0
2005-08-15 14:10:00,21.63,21.63,21.6,21.6,18800.0,14.0101,14.0101,13.9907,13.9907,18800.0
2005-08-15 14:20:00,21.6,21.64,21.6,21.63,28800.0,13.9907,14.0166,13.9907,14.0101,28800.0
2005-08-15 14:30:00,21.64,21.64,21.61,21.61,23600.0,14.0166,14.0166,13.9972,13.9972,23600.0
2005-08-15 14:40:00,21.61,21.63,21.61,21.61,14000.0,13.9972,14.0101,13.9972,13.9972,14000.0
2005-08-15 14:50:00,21.62,21.65,21.61,21.61,50000.0,14.0036,14.0231,13.9972,13.9972,50000.0
2005-08-15 15:00:00,21.61,21.62,21.58,21.58,50800.0,13.9972,14.0036,13.9777,13.9777,50800.0
2005-08-15 15:10:00,21.59,21.62,21.58,21.62,12000.0,13.9842,14.0036,13.9777,14.0036,12000.0
2005-08-15 15:20:00,21.62,21.62,21.61,21.61,22000.0,14.0036,14.0036,13.9972,13.9972,22000.0
2005-08-15 15:30:00,21.61,21.62,21.59,21.59,26800.0,13.9972,14.0036,13.9842,13.9842,26800.0
2005-08-15 15:40:00,21.59,21.59,21.56,21.57,128400.0,13.9842,13.9842,13.9648,13.9713,128400.0
2005-08-15 15:50:00,21.57,21.58,21.55,21.56,103600.0,13.9713,13.9777,13.9583,13.9648,103600.0
2005-08-16 09:30:00,21.46,21.46,21.28,21.28,155200.0,13.9496,13.9496,13.8326,13.8326,155200.0
2005-08-16 09:40:00,21.28,21.34,21.28,21.34,42000.0,13.8326,13.8716,13.8326,13.8716,42000.0
2005-08-16 09:50:00,21.34,21.34,21.29,21.31,34800.0,13.8716,13.8716,13.8391,13.8521,34800.0
2005-08-16 10:00:00,21.31,21.38,21.3,21.38,35200.0,13.8521,13.8976,13.8456,13.8976,35200.0
2005-08-16 10:10:00,21.38,21.38,21.28,21.33,124400.0,13.8976,13.8976,13.8326,13.8651,124400.0
2005-08-16 10:20:00,21.34,21.35,21.31,21.33,25200.0,13.8716,13.8781,13.8521,13.8651,25200.0
2005-08-16 10:30:00,21.34,21.34,21.29,21.32,39600.0,13.8716,13.8716,13.8391,13.8586,39600.0
2005-08-16 10:40:00,21.31,21.31,21.25,21.26,55200.0,13.8521,13.8521,13.8131,13.8196,55200.0
2005-08-16 10:50:00,21.26,21.27,21.24,21.24,77200.0,13.8196,13.8261,13.8066,13.8066,77200.0
2005-08-16 11:00:00,21.23,21.23,21.2,21.21,26800.0,13.8001,13.8001,13.7806,13.7871,26800.0
2005-08-16 11:10:00,21.21,21.21,21.19,21.2,71600.0,13.7871,13.7871,13.7741,13.7806,71600.0
2005-08-16 11:20:00,21.2,21.21,21.19,21.2,31600.0,13.7806,13.7871,13.7741,13.7806,31600.0
2005-08-16 11:30:00,21.21,21.22,21.2,21.22,29200.0,13.7871,13.7936,13.7806,13.7936,29200.0
2005-08-16 11:40:00,21.22,21.25,21.22,21.24,38400.0,13.7936,13.8131,13.7936,13.8066,38400.0
2005-08-16 11:50:00,21.25,21.25,21.21,21.22,28000.0,13.8131,13.8131,13.7871,13.7936,28000.0
2005-08-16 12:00:00,21.23,21.23,21.22,21.22,13200.0,13.8001,13.8001,13.7936,13.7936,13200.0
2005-08-16 12:10:00,21.22,21.23,21.21,21.22,26400.0,13.7936,13.8001,13.7871,13.7936,26400.0
2005-08-16 12:20:00,21.22,21.22,21.18,21.19,15200.0,13.7936,13.7936,13.7676,13.7741,15200.0
2005-08-16 12:30:00,21.19,21.21,21.19,21.21,24400.0,13.7741,13.7871,13.7741,13.7871,24400.0
2005-08-16 12:40:00,21.2,21.2,21.19,21.2,9600.0,13.7806,13.7806,13.7741,13.7806,9600.0
2005-08-16 12:50:00,21.19,21.2,21.19,21.2,8400.0,13.7741,13.7806,13.7741,13.7806,8400.0
2005-08-16 13:00:00,21.2,21.21,21.2,21.2,12000.0,13.7806,13.7871,13.7806,13.7806,12000.0
2005-08-16 13:10:00,21.2,21.2,21.18,21.19,10000.0,13.7806,13.7806,13.7676,13.7741,10000.0
2005-08-16 13:20:00,21.19,21.19,21.18,21.18,16400.0,13.7741,13.7741,13.7676,13.7676,16400.0
2005-08-16 13:30:00,21.18,21.18,21.14,21.14,22400.0,13.7676,13.7676,13.7416,13.7416,22400.0
2005-08-16 13:40:00,21.14,21.15,21.13,21.14,54800.0,13.7416,13.7481,13.7351,13.7416,54800.0
2005-08-16 13:50:00,21.14,21.14,21.11,21.11,18400.0,13.7416,13.7416,13.7221,13.7221,18400.0
2005-08-16 14:00:00,21.11,21.12,21.09,21.09,16000.0,13.7221,13.7286,13.7091,13.7091,16000.0
2005-08-16 14:10:00,21.09,21.1,21.04,21.06,84000.0,13.7091,13.7156,13.6766,13.6896,84000.0
2005-08-16 14:20:00,21.06,21.09,21.05,21.07,46000.0,13.6896,13.7091,13.6831,13.6961,46000.0
2005-08-16 14:30:00,21.07,21.09,21.07,21.09,31200.0,13.6961,13.7091,13.6961,13.7091,31200.0
2005-08-16 14:40:00,21.09,21.11,21.09,21.1,28400.0,13.7091,13.7221,13.7091,13.7156,28400.0
2005-08-16 14:50:00,21.09,21.1,21.08,21.1,22000.0,13.7091,13.7156,13.7026,13.7156,22000.0
2005-08-16 15:00:00,21.1,21.13,21.09,21.1,59200.0,13.7156,13.7351,13.7091,13.7156,59200.0
2005-08-16 15:10:00,21.11,21.11,21.08,21.09,46800.0,13.7221,13.7221,13.7026,13.7091,46800.0
2005-08-16 15:20:00,21.1,21.1,21.02,21.04,88400.0,13.7156,13.7156,13.6636,13.6766,88400.0
2005-08-16 15:30:00,21.04,21.04,20.93,20.93,179600.0,13.6766,13.6766,13.6051,13.6051,179600.0
2005-08-16 15:40:00,20.93,21.0,20.93,21.0,243200.0,13.6051,13.6506,13.6051,13.6506,243200.0
2005-08-16 15:50:00,21.0,21.0,20.98,21.0,88800.0,13.6506,13.6506,13.6376,13.6506,88800.0
2005-08-17 09:30:00,20.95,20.95,20.7,20.71,298800.0,13.6181,13.6181,13.4556,13.4621,298800.0
2005-08-17 09:40:00,20.71,20.79,20.71,20.78,116400.0,13.4621,13.5141,13.4621,13.5076,116400.0
2005-08-17 09:50:00,20.79,20.82,20.75,20.77,131200.0,13.5141,13.5336,13.4881,13.5011,131200.0
2005-08-17 10:00:00,20.76,20.8,20.75,20.79,117600.0,13.4946,13.5206,13.4881,13.5141,117600.0
2005-08-17 10:10:00,20.81,20.85,20.79,20.83,90800.0,13.5271,13.5531,13.5141,13.5401,90800.0
2005-08-17 10:20:00,20.84,20.86,20.84,20.85,67600.0,13.5466,13.5596,13.5466,13.5531,67600.0
2005-08-17 10:30:00,20.85,20.86,20.79,20.86,75200.0,13.5531,13.5596,13.5141,13.5596,75200.0
2005-08-17 10:40:00,20.86,20.89,20.85,20.89,104000.0,13.5596,13.5791,13.5531,13.5791,104000.0
2005-08-17 10:50:00,20.89,20.9,20.86,20.9,43200.0,13.5791,13.5856,13.5596,13.5856,43200.0
2005-08-17 11:00:00,20.9,20.93,20.89,20.93,64400.0,13.5856,13.6051,13.5791,13.6051,64400.0
2005-08-17 11:10:00,20.91,20.97,20.91,20.95,40000.0,13.5921,13.6311,13.5921,13.6181,40000.0
2005-08-17 11:20:00,20.96,20.96,20.93,20.96,20000.0,13.6246,13.6246,13.6051,13.6246,20000.0
2005-08-17 11:30:00,20.96,20.96,20.95,20.95,25200.0,13.6246,13.6246,13.6181,13.6181,25200.0
2005-08-17 11:40:00,20.95,20.95,20.92,20.92,34000.0,13.6181,13.6181,13.5986,13.5986,34000.0
2005-08-17 11:50:00,20.92,20.92,20.9,20.9,37600.0,13.5986,13.5986,13.5856,13.5856,37600.0
2005-08-17 12:00:00,20.9,20.91,20.89,20.91,22000.0,13.5856,13.5921,13.5791,13.5921,22000.0
2005-08-17 12:10:00,20.91,20.94,20.9,20.94,14800.0,13.5921,13.6116,13.5856,13.6116,14800.0
2005-08-17 12:20:00,20.95,20.95,20.93,20.94,24800.0,13.6181,13.6181,13.6051,13.6116,24800.0
2005-08-17 12:30:00,20.95,20.97,20.95,20.95,10400.0,13.6181,13.6311,13.6181,13.6181,10400.0
2005-08-17 12:40:00,20.95,20.96,20.94,20.96,9200.0,13.6181,13.6246,13.6116,13.6246,9200.0
2005-08-17 12:50:00,20.95,20.99,20.94,20.98,46400.0,13.6181,13.6441,13.6116,13.6376,46400.0
2005-08-17 13:00:00,20.98,20.98,20.96,20.97,12000.0,13.6376,13.6376,13.6246,13.6311,12000.0
2005-08-17 13:10:00,20.97,20.97,20.95,20.96,12400.0,13.6311,13.6311,13.6181,13.6246,12400.0
2005-08-17 13:20:00,20.96,20.99,20.96,20.99,10000.0,13.6246,13.6441,13.6246,13.6441,10000.0
2005-08-17 13:30:00,21.0,21.04,20.99,21.03,74800.0,13.6506,13.6766,13.6441,13.6701,74800.0
2005-08-17 13:40:00,21.03,21.03,21.0,21.02,15600.0,13.6701,13.6701,13.6506,13.6636,15600.0
2005-08-17 13:50:00,21.02,21.05,21.02,21.05,18000.0,13.6636,13.6831,13.6636,13.6831,18000.0
2005-08-17 14:00:00,21.05,21.08,21.05,21.05,57600.0,13.6831,13.7026,13.6831,13.6831,57600.0
2005-08-17 14:10:00,21.05,21.07,21.02,21.07,47200.0,13.6831,13.6961,13.6636,13.6961,47200.0
2005-08-17 14:20:00,21.08,21.11,21.07,21.09,47600.0,13.7026,13.7221,13.6961,13.7091,47600.0
2005-08-17 14:30:00,21.09,21.09,21.06,21.06,16800.0,13.7091,13.7091,13.6896,13.6896,16800.0
2005-08-17 14:40:00,21.06,21.06,20.98,21.04,43600.0,13.6896,13.6896,13.6376,13.6766,43600.0
2005-08-17 14:50:00,21.04,21.04,21.0,21.01,41200.0,13.6766,13.6766,13.6506,13.6571,41200.0
2005-08-17 15:00:00,21.01,21.06,21.01,21.06,42400.0,13.6571,13.6896,13.6571,13.6896,42400.0
2005-08-17 15:10:00,21.06,21.07,21.05,21.07,21200.0,13.6896,13.6961,13.6831,13.6961,21200.0
2005-08-17 15:20:00,21.07,21.07,21.0,21.01,31600.0,13.6961,13.6961,13.6506,13.6571,31600.0
2005-08-17 15:30:00,21.01,21.02,21.0,21.0,82800.0,13.6571,13.6636,13.6506,13.6506,82800.0
2005-08-17 15:40:00,21.01,21.04,21.0,21.01,77600.0,13.6571,13.6766,13.6506,13.6571,77600.0
2005-08-17 15:50:00,21.01,21.01,20.99,21.0,47600.0,13.6571,13.6571,13.6441,13.6506,47600.0
2005-08-18 09:30:00,20.98,21.04,20.93,20.98,68400.0,13.6376,13.6766,13.6051,13.6376,68400.0
2005-08-18 09:40:00,20.97,20.97,20.92,20.92,21200.0,13.6311,13.6311,13.5986,13.5986,21200.0
2005-08-18 09:50:00,20.91,20.94,20.88,20.93,94000.0,13.5921,13.6116,13.5726,13.6051,94000.0
2005-08-18 10:00:00,20.94,20.94,20.9,20.92,58400.0,13.6116,13.6116,13.5856,13.5986,58400.0
2005-08-18 10:10:00,20.92,20.93,20.88,20.93,35600.0,13.5986,13.6051,13.5726,13.6051,35600.0
2005-08-18 10:20:00,20.93,21.0,20.93,21.0,32000.0,13.6051,13.6506,13.6051,13.6506,32000.0
2005-08-18 10:30:00,21.01,21.06,21.0,21.01,58800.0,13.6571,13.6896,13.6506,13.6571,58800.0
2005-08-18 10:40:00,21.0,21.04,21.0,21.02,53200.0,13.6506,13.6766,13.6506,13.6636,53200.0
2005-08-18 10:50:00,21.03,21.03,20.96,20.98,33600.0,13.6701,13.6701,13.6246,13.6376,33600.0
2005-08-18 11:00:00,20.98,20.98,20.94,20.98,40000.0,13.6376,13.6376,13.6116,13.6376,40000.0
2005-08-18 11:10:00,20.99,21.0,20.97,20.99,36000.0,13.6441,13.6506,13.6311,13.6441,36000.0
2005-08-18 11:20:00,20.98,21.0,20.97,21.0,27200.0,13.6376,13.6506,13.6311,13.6506,27200.0
2005-08-18 11:30:00,21.0,21.0,20.99,20.99,24000.0,13.6506,13.6506,13.6441,13.6441,24000.0
2005-08-18 11:40:00,20.99,21.01,20.99,20.99,16800.0,13.6441,13.6571,13.6441,13.6441,16800.0
2005-08-18 11:50:00,20.99,21.0,20.98,20.98,25600.0,13.6441,13.6506,13.6376,13.6376,25600.0
2005-08-18 12:00:00,20.98,21.02,20.98,21.02,29200.0,13.6376,13.6636,13.6376,13.6636,29200.0
2005-08-18 12:10:00,21.02,21.04,21.02,21.03,12000.0,13.6636,13.6766,13.6636,13.6701,12000.0
2005-08-18 12:20:00,21.03,21.03,21.02,21.03,15200.0,13.6701,13.6701,13.6636,13.6701,15200.0
2005-08-18 12:30:00,21.03,21.05,21.03,21.05,18000.0,13.6701,13.6831,13.6701,13.6831,18000.0
2005-08-18 12:40:00,21.05,21.05,21.03,21.03,23200.0,13.6831,13.6831,13.6701,13.6701,23200.0
2005-08-18 12:50:00,21.03,21.05,21.03,21.05,10800.0,13.6701,13.6831,13.6701,13.6831,10800.0
2005-08-18 13:00:00,21.05,21.05,21.04,21.04,25200.0,13.6831,13.6831,13.6766,13.6766,25200.0
2005-08-18 13:10:00,21.04,21.05,21.03,21.05,22000.0,13.6766,13.6831,13.6701,13.6831,22000.0
2005-08-18 13:20:00,21.04,21.16,21.04,21.16,75200.0,13.6766,13.7546,13.6766,13.7546,75200.0
2005-08-18 13:30:00,21.16,21.16,21.08,21.08,45600.0,13.7546,13.7546,13.7026,13.7026,45600.0
2005-08-18 13:40:00,21.08,21.1,21.08,21.09,18400.0,13.7026,13.7156,13.7026,13.7091,18400.0
2005-08-18 13:50:00,21.09,21.11,21.08,21.09,24400.0,13.7091,13.7221,13.7026,13.7091,24400.0
2005-08-18 14:00:00,21.09,21.1,21.09,21.1,38000.0,13.7091,13.7156,13.7091,13.7156,38000.0
2005-08-18 14:10:00,21.1,21.1,21.08,21.08,24000.0,13.7156,13.7156,13.7026,13.7026,24000.0
2005-08-18 14:20:00,21.08,21.08,21.01,21.01,76000.0,13.7026,13.7026,13.6571,13.6571,76000.0
2005-08-18 14:30:00,21.0,21.1,20.98,21.08,77200.0,13.6506,13.7156,13.6376,13.7026,77200.0
2005-08-18 14:40:00,21.09,21.11,21.07,21.07,37600.0,13.7091,13.7221,13.6961,13.6961,37600.0
2005-08-18 14:50:00,21.07,21.11,21.06,21.1,43200.0,13.6961,13.7221,13.6896,13.7156,43200.0
2005-08-18 15:00:00,21.1,21.1,21.07,21.07,69200.0,13.7156,13.7156,13.6961,13.6961,69200.0
2005-08-18 15:10:00,21.07,21.11,21.06,21.07,58400.0,13.6961,13.7221,13.6896,13.6961,58400.0
2005-08-18 15:20:00,21.07,21.08,21.07,21.08,66000.0,13.6961,13.7026,13.6961,13.7026,66000.0
2005-08-18 15:30:00,21.08,21.09,21.08,21.08,51200.0,13.7026,13.7091,13.7026,13.7026,51200.0
2005-08-18 15:40:00,21.08,21.13,21.08,21.1,72400.0,13.7026,13.7351,13.7026,13.7156,72400.0
2005-08-18 15:50:00,21.1,21.11,21.08,21.1,104800.0,13.7156,13.7221,13.7026,13.7156,104800.0
2005-08-19 09:30:00,21.25,21.25,21.2,21.2,79200.0,13.8131,13.8131,13.7806,13.7806,79200.0
2005-08-19 09:40:00,21.2,21.22,21.18,21.21,30400.0,13.7806,13.7936,13.7676,13.7871,30400.0
2005-08-19 09:50:00,21.21,21.21,21.14,21.15,33600.0,13.7871,13.7871,13.7416,13.7481,33600.0
2005-08-19 10:00:00,21.17,21.25,21.17,21.25,51200.0,13.7611,13.8131,13.7611,13.8131,51200.0
2005-08-19 10:10:00,21.25,21.25,21.23,21.25,87200.0,13.8131,13.8131,13.8001,13.8131,87200.0
2005-08-19 10:20:00,21.24,21.26,21.23,21.25,107200.0,13.8066,13.8196,13.8001,13.8131,107200.0
2005-08-19 10:30:00,21.25,21.25,21.24,21.24,43200.0,13.8131,13.8131,13.8066,13.8066,43200.0
2005-08-19 10:40:00,21.24,21.25,21.19,21.19,59600.0,13.8066,13.8131,13.7741,13.7741,59600.0
2005-08-19 10:50:00,21.19,21.19,21.17,21.17,23200.0,13.7741,13.7741,13.7611,13.7611,23200.0
2005-08-19 11:00:00,21.17,21.18,21.16,21.18,34400.0,13.7611,13.7676,13.7546,13.7676,34400.0
2005-08-19 11:10:00,21.18,21.2,21.18,21.2,8800.0,13.7676,13.7806,13.7676,13.7806,8800.0
2005-08-19 11:20:00,21.2,21.24,21.2,21.24,31600.0,13.7806,13.8066,13.7806,13.8066,31600.0
2005-08-19 11:30:00,21.24,21.24,21.23,21.24,32400.0,13.8066,13.8066,13.8001,13.8066,32400.0
2005-08-19 11:40:00,21.24,21.26,21.24,21.25,62400.0,13.8066,13.8196,13.8066,13.8131,62400.0
2005-08-19 11:50:00,21.25,21.26,21.24,21.24,48800.0,13.8131,13.8196,13.8066,13.8066,48800.0
2005-08-19 12:00:00,21.24,21.24,21.22,21.22,38800.0,13.8066,13.8066,13.7936,13.7936,38800.0
2005-08-19 12:10:00,21.22,21.28,21.22,21.25,41600.0,13.7936,13.8326,13.7936,13.8131,41600.0
2005-08-19 12:20:00,21.25,21.25,21.24,21.24,16000.0,13.8131,13.8131,13.8066,13.8066,16000.0
2005-08-19 12:30:00,21.24,21.25,21.22,21.25,61200.0,13.8066,13.8131,13.7936,13.8131,61200.0
2005-08-19 12:40:00,21.25,21.29,21.25,21.28,24400.0,13.8131,13.8391,13.8131,13.8326,24400.0
2005-08-19 12:50:00,21.28,21.28,21.27,21.27,11200.0,13.8326,13.8326,13.8261,13.8261,11200.0
2005-08-19 13:00:00,21.27,21.27,21.27,21.27,7600.0,13.8261,13.8261,13.8261,13.8261,7600.0
2005-08-19 13:10:00,21.26,21.28,21.24,21.24,36000.0,13.8196,13.8326,13.8066,13.8066,36000.0
2005-08-19 13:20:00,21.28,21.28,21.27,21.28,14400.0,13.8326,13.8326,13.8261,13.8326,14400.0
2005-08-19 13:30:00,21.28,21.28,21.27,21.27,12000.0,13.8326,13.8326,13.8261,13.8261,12000.0
2005-08-19 13:40:00,21.27,21.27,21.27,21.27,15200.0,13.8261,13.8261,13.8261,13.8261,15200.0
2005-08-19 13:50:00,21.27,21.28,21.27,21.27,19200.0,13.8261,13.8326,13.8261,13.8261,19200.0
2005-08-19 14:00:00,21.27,21.28,21.27,21.28,38400.0,13.8261,13.8326,13.8261,13.8326,38400.0
2005-08-19 14:10:00,21.27,21.28,21.27,21.27,42800.0,13.8261,13.8326,13.8261,13.8261,42800.0
2005-08-19 14:20:00,21.28,21.28,21.27,21.27,50800.0,13.8326,13.8326,13.8261,13.8261,50800.0
2005-08-19 14:30:00,21.28,21.29,21.27,21.29,58800.0,13.8326,13.8391,13.8261,13.8391,58800.0
2005-08-19 14:40:00,21.29,21.29,21.27,21.28,29200.0,13.8391,13.8391,13.8261,13.8326,29200.0
2005-08-19 14:50:00,21.28,21.3,21.28,21.29,79200.0,13.8326,13.8456,13.8326,13.8391,79200.0
2005-08-19 15:00:00,21.29,21.31,21.29,21.31,36000.0,13.8391,13.8521,13.8391,13.8521,36000.0
2005-08-19 15:10:00,21.31,21.34,21.31,21.32,27200.0,13.8521,13.8716,13.8521,13.8586,27200.0
2005-08-19 15:20:00,21.32,21.32,21.28,21.28,49600.0,13.8586,13.8586,13.8326,13.8326,49600.0
2005-08-19 15:30:00,21.29,21.32,21.29,21.3,26800.0,13.8391,13.8586,13.8391,13.8456,26800.0
2005-08-19 15:40:00,21.3,21.33,21.3,21.31,59600.0,13.8456,13.8651,13.8456,13.8521,59600.0
2005-08-19 15:50:00,21.3,21.31,21.3,21.31,110400.0,13.8456,13.8521,13.8456,13.8521,110400.0
2005-08-22 09:30:00,21.36,21.43,21.35,21.42,61200.0,13.8846,13.9301,13.8781,13.9236,61200.0
2005-08-22 09:40:00,21.42,21.53,21.42,21.52,29200.0,13.9236,13.9951,13.9236,13.9886,29200.0
2005-08-22 09:50:00,21.5,21.5,21.44,21.47,31600.0,13.9756,13.9756,13.9366,13.9561,31600.0
2005-08-22 10:00:00,21.5,21.55,21.45,21.45,42800.0,13.9756,14.0081,13.9431,13.9431,42800.0
2005-08-22 10:10:00,21.47,21.49,21.46,21.49,19200.0,13.9561,13.9691,13.9496,13.9691,19200.0
2005-08-22 10:20:00,21.48,21.48,21.43,21.44,27200.0,13.9626,13.9626,13.9301,13.9366,27200.0
2005-08-22 10:30:00,21.44,21.46,21.44,21.46,32000.0,13.9366,13.9496,13.9366,13.9496,32000.0
2005-08-22 10:40:00,21.46,21.47,21.41,21.42,33600.0,13.9496,13.9561,13.9171,13.9236,33600.0
2005-08-22 10:50:00,21.42,21.43,21.41,21.41,12000.0,13.9236,13.9301,13.9171,13.9171,12000.0
2005-08-22 11:00:00,21.43,21.45,21.42,21.43,57600.0,13.9301,13.9431,13.9236,13.9301,57600.0
2005-08-22 11:10:00,21.43,21.45,21.43,21.43,202800.0,13.9301,13.9431,13.9301,13.9301,202800.0
2005-08-22 11:20:00,21.43,21.44,21.43,21.43,24800.0,13.9301,13.9366,13.9301,13.9301,24800.0
2005-08-22 11:30:00,21.43,21.43,21.35,21.38,33200.0,13.9301,13.9301,13.8781,13.8976,33200.0
2005-08-22 11:40:00,21.38,21.38,21.35,21.35,25200.0,13.8976,13.8976,13.8781,13.8781,25200.0
2005-08-22 11:50:00,21.35,21.35,21.3,21.31,26800.0,13.8781,13.8781,13.8456,13.8521,26800.0
2005-08-22 12:00:00,21.31,21.31,21.21,21.25,34000.0,13.8521,13.8521,13.7871,13.8131,34000.0
2005-08-22 12:10:00,21.25,21.27,21.21,21.24,29200.0,13.8131,13.8261,13.7871,13.8066,29200.0
2005-08-22 12:20:00,21.23,21.25,21.2,21.2,16800.0,13.8001,13.8131,13.7806,13.7806,16800.0
2005-08-22 12:30:00,21.2,21.2,21.15,21.16,39600.0,13.7806,13.7806,13.7481,13.7546,39600.0
2005-08-22 12:40:00,21.16,21.18,21.15,21.15,28000.0,13.7546,13.7676,13.7481,13.7481,28000.0
2005-08-22 12:50:00,21.16,21.16,21.15,21.15,10800.0,13.7546,13.7546,13.7481,13.7481,10800.0
2005-08-22 13:00:00,21.14,21.14,21.1,21.1,40400.0,13.7416,13.7416,13.7156,13.7156,40400.0
2005-08-22 13:10:00,21.1,21.12,21.05,21.07,47200.0,13.7156,13.7286,13.6831,13.6961,47200.0
2005-08-22 13:20:00,21.07,21.14,21.07,21.14,48000.0,13.6961,13.7416,13.6961,13.7416,48000.0
2005-08-22 13:30:00,21.15,21.16,21.14,21.15,12800.0,13.7481,13.7546,13.7416,13.7481,12800.0
2005-08-22 13:40:00,21.14,21.21,21.14,21.21,23200.0,13.7416,13.7871,13.7416,13.7871,23200.0
2005-08-22 13:50:00,21.21,21.22,21.21,21.21,25200.0,13.7871,13.7936,13.7871,13.7871,25200.0
2005-08-22 14:00:00,21.21,21.21,21.18,21.18,8000.0,13.7871,13.7871,13.7676,13.7676,8000.0
2005-08-22 14:10:00,21.18,21.18,21.16,21.18,22400.0,13.7676,13.7676,13.7546,13.7676,22400.0
2005-08-22 14:20:00,21.18,21.18,21.14,21.14,16800.0,13.7676,13.7676,13.7416,13.7416,16800.0
2005-08-22 14:30:00,21.14,21.14,21.12,21.14,43200.0,13.7416,13.7416,13.7286,13.7416,43200.0
2005-08-22 14:40:00,21.14,21.15,21.13,21.13,15600.0,13.7416,13.7481,13.7351,13.7351,15600.0
2005-08-22 14:50:00,21.14,21.14,21.09,21.1,18400.0,13.7416,13.7416,13.7091,13.7156,18400.0
2005-08-22 15:00:00,21.09,21.11,21.08,21.08,24400.0,13.7091,13.7221,13.7026,13.7026,24400.0
2005-08-22 15:10:00,21.07,21.09,21.07,21.09,20800.0,13.6961,13.7091,13.6961,13.7091,20800.0
2005-08-22 15:20:00,21.09,21.09,21.03,21.05,31200.0,13.7091,13.7091,13.6701,13.6831,31200.0
2005-08-22 15:30:00,21.05,21.14,21.05,21.13,53600.0,13.6831,13.7416,13.6831,13.7351,53600.0
2005-08-22 15:40:00,21.13,21.15,21.1,21.11,29600.0,13.7351,13.7481,13.7156,13.7221,29600.0
2005-08-22 15:50:00,21.11,21.15,21.11,21.14,44400.0,13.7221,13.7481,13.7221,13.7416,44400.0
2005-08-23 09:30:00,21.15,21.18,21.15,21.16,26400.0,13.7481,13.7676,13.7481,13.7546,26400.0
2005-08-23 09:40:00,21.16,21.19,21.03,21.03,32400.0,13.7546,13.7741,13.6701,13.6701,32400.0
2005-08-23 09:50:00,21.03,21.05,21.0,21.04,47600.0,13.6701,13.6831,13.6506,13.6766,47600.0
2005-08-23 10:00:00,21.06,21.12,21.05,21.11,90400.0,13.6896,13.7286,13.6831,13.7221,90400.0
2005-08-23 10:10:00,21.11,21.13,21.08,21.1,44800.0,13.7221,13.7351,13.7026,13.7156,44800.0
2005-08-23 10:20:00,21.1,21.14,21.08,21.11,53600.0,13.7156,13.7416,13.7026,13.7221,53600.0
2005-08-23 10:30:00,21.11,21.13,21.09,21.1,78400.0,13.7221,13.7351,13.7091,13.7156,78400.0
2005-08-23 10:40:00,21.09,21.1,21.07,21.08,76800.0,13.7091,13.7156,13.6961,13.7026,76800.0
2005-08-23 10:50:00,21.08,21.08,21.05,21.07,63200.0,13.7026,13.7026,13.6831,13.6961,63200.0
2005-08-23 11:00:00,21.07,21.08,21.02,21.02,48400.0,13.6961,13.7026,13.6636,13.6636,48400.0
2005-08-23 11:10:00,21.02,21.02,21.0,21.0,54000.0,13.6636,13.6636,13.6506,13.6506,54000.0
2005-08-23 11:20:00,21.02,21.04,21.0,21.0,69600.0,13.6636,13.6766,13.6506,13.6506,69600.0
2005-08-23 11:30:00,21.0,21.0,20.91,20.91,54800.0,13.6506,13.6506,13.5921,13.5921,54800.0
2005-08-23 11:40:00,20.92,20.93,20.88,20.9,65600.0,13.5986,13.6051,13.5726,13.5856,65600.0
2005-08-23 11:50:00,20.9,20.9,20.84,20.85,36400.0,13.5856,13.5856,13.5466,13.5531,36400.0
2005-08-23 12:00:00,20.84,20.85,20.82,20.82,56000.0,13.5466,13.5531,13.5336,13.5336,56000.0
2005-08-23 12:10:00,20.82,20.82,20.77,20.81,80000.0,13.5336,13.5336,13.5011,13.5271,80000.0
2005-08-23 12:20:00,20.8,20.82,20.79,20.79,56800.0,13.5206,13.5336,13.5141,13.5141,56800.0
2005-08-23 12:30:00,20.79,20.79,20.76,20.77,52400.0,13.5141,13.5141,13.4946,13.5011,52400.0
2005-08-23 12:40:00,20.77,20.81,20.77,20.81,44800.0,13.5011,13.5271,13.5011,13.5271,44800.0
2005-08-23 12:50:00,20.82,20.85,20.82,20.83,60800.0,13.5336,13.5531,13.5336,13.5401,60800.0
2005-08-23 13:00:00,20.83,20.87,20.83,20.86,43200.0,13.5401,13.5661,13.5401,13.5596,43200.0
2005-08-23 13:10:00,20.86,20.88,20.85,20.85,31600.0,13.5596,13.5726,13.5531,13.5531,31600.0
2005-08-23 13:20:00,20.86,20.86,20.83,20.83,71200.0,13.5596,13.5596,13.5401,13.5401,71200.0
2005-08-23 13:30:00,20.83,21.25,20.83,21.25,606000.0,13.5401,13.8131,13.5401,13.8131,606000.0
2005-08-23 13:40:00,20.86,20.93,20.86,20.91,58000.0,13.5596,13.6051,13.5596,13.5921,58000.0
2005-08-23 13:50:00,20.91,20.93,20.91,20.92,17600.0,13.5921,13.6051,13.5921,13.5986,17600.0
2005-08-23 14:00:00,20.92,20.94,20.91,20.93,30400.0,13.5986,13.6116,13.5921,13.6051,30400.0
2005-08-23 14:10:00,20.93,20.96,20.93,20.93,43600.0,13.6051,13.6246,13.6051,13.6051,43600.0
2005-08-23 14:20:00,20.93,21.0,20.93,20.99,26000.0,13.6051,13.6506,13.6051,13.6441,26000.0
2005-08-23 14:30:00,20.99,21.07,20.99,21.07,60000.0,13.6441,13.6961,13.6441,13.6961,60000.0
2005-08-23 14:40:00,21.07,21.09,21.05,21.06,44400.0,13.6961,13.7091,13.6831,13.6896,44400.0
2005-08-23 14:50:00,21.06,21.06,21.04,21.06,26000.0,13.6896,13.6896,13.6766,13.6896,26000.0
2005-08-23 15:00:00,21.05,21.07,21.03,21.03,32400.0,13.6831,13.6961,13.6701,13.6701,32400.0
2005-08-23 15:10:00,21.02,21.03,20.99,21.01,36800.0,13.6636,13.6701,13.6441,13.6571,36800.0
2005-08-23 15:20:00,21.0,21.06,21.0,21.05,48800.0,13.6506,13.6896,13.6506,13.6831,48800.0
2005-08-23 15:30:00,21.05,21.07,21.05,21.06,54400.0,13.6831,13.6961,13.6831,13.6896,54400.0
2005-08-23 15:40:00,21.06,21.08,21.03,21.06,89200.0,13.6896,13.7026,13.6701,13.6896,89200.0
2005-08-23 15:50:00,21.06,21.07,21.05,21.05,90400.0,13.6896,13.6961,13.6831,13.6831,90400.0
2005-08-24 09:30:00,21.04,21.04,20.96,20.99,188800.0,13.6766,13.6766,13.6246,13.6441,188800.0
2005-08-24 09:40:00,20.97,21.06,20.96,21.06,60800.0,13.6311,13.6896,13.6246,13.6896,60800.0
2005-08-24 09:50:00,21.1,21.13,21.03,21.05,116400.0,13.7156,13.7351,13.6701,13.6831,116400.0
2005-08-24 10:00:00,21.08,21.19,21.08,21.18,54800.0,13.7026,13.7741,13.7026,13.7676,54800.0
2005-08-24 10:10:00,21.17,21.19,21.14,21.18,46400.0,13.7611,13.7741,13.7416,13.7676,46400.0
2005-08-24 10:20:00,21.18,21.23,21.18,21.21,35600.0,13.7676,13.8001,13.7676,13.7871,35600.0
2005-08-24 10:30:00,21.21,21.29,21.2,21.29,80400.0,13.7871,13.8391,13.7806,13.8391,80400.0
2005-08-24 10:40:00,21.31,21.37,21.29,21.37,43600.0,13.8521,13.8911,13.8391,13.8911,43600.0
2005-08-24 10:50:00,21.37,21.37,21.3,21.3,43600.0,13.8911,13.8911,13.8456,13.8456,43600.0
2005-08-24 11:00:00,21.3,21.3,21.23,21.23,30800.0,13.8456,13.8456,13.8001,13.8001,30800.0
2005-08-24 11:10:00,21.22,21.25,21.21,21.25,37600.0,13.7936,13.8131,13.7871,13.8131,37600.0
2005-08-24 11:20:00,21.24,21.24,21.23,21.23,16800.0,13.8066,13.8066,13.8001,13.8001,16800.0
2005-08-24 11:30:00,21.22,21.23,21.17,21.18,17600.0,13.7936,13.8001,13.7611,13.7676,17600.0
2005-08-24 11:40:00,21.18,21.19,21.18,21.19,21200.0,13.7676,13.7741,13.7676,13.7741,21200.0
2005-08-24 11:50:00,21.19,21.29,21.18,21.24,31600.0,13.7741,13.8391,13.7676,13.8066,31600.0
2005-08-24 12:00:00,21.24,21.25,21.23,21.24,22400.0,13.8066,13.8131,13.8001,13.8066,22400.0
2005-08-24 12:10:00,21.25,21.29,21.25,21.28,18400.0,13.8131,13.8391,13.8131,13.8326,18400.0
2005-08-24 12:20:00,21.28,21.32,21.28,21.32,26400.0,13.8326,13.8586,13.8326,13.8586,26400.0
2005-08-24 12:30:00,21.32,21.33,21.3,21.3,19600.0,13.8586,13.8651,13.8456,13.8456,19600.0
2005-08-24 12:40:00,21.3,21.3,21.29,21.29,19600.0,13.8456,13.8456,13.8391,13.8391,19600.0
2005-08-24 12:50:00,21.29,21.3,21.29,21.29,31600.0,13.8391,13.8456,13.8391,13.8391,31600.0
2005-08-24 13:00:00,21.29,21.3,21.27,21.29,17600.0,13.8391,13.8456,13.8261,13.8391,17600.0
2005-08-24 13:10:00,21.29,21.3,21.27,21.27,13600.0,13.8391,13.8456,13.8261,13.8261,13600.0
2005-08-24 13:20:00,21.26,21.3,21.26,21.3,13600.0,13.8196,13.8456,13.8196,13.8456,13600.0
2005-08-24 13:30:00,21.29,21.29,21.29,21.29,10000.0,13.8391,13.8391,13.8391,13.8391,10000.0
2005-08-24 13:40:00,21.29,21.29,21.26,21.26,17200.0,13.8391,13.8391,13.8196,13.8196,17200.0
2005-08-24 13:50:00,21.26,21.26,21.23,21.25,34800.0,13.8196,13.8196,13.8001,13.8131,34800.0
2005-08-24 14:00:00,21.26,21.26,21.23,21.23,26400.0,13.8196,13.8196,13.8001,13.8001,26400.0
2005-08-24 14:10:00,21.23,21.25,21.21,21.22,31600.0,13.8001,13.8131,13.7871,13.7936,31600.0
2005-08-24 14:20:00,21.22,21.22,21.17,21.19,18400.0,13.7936,13.7936,13.7611,13.7741,18400.0
2005-08-24 14:30:00,21.18,21.22,21.17,21.19,20400.0,13.7676,13.7936,13.7611,13.7741,20400.0
2005-08-24 14:40:00,21.18,21.2,21.15,21.15,18800.0,13.7676,13.7806,13.7481,13.7481,18800.0
2005-08-24 14:50:00,21.14,21.15,21.11,21.11,21600.0,13.7416,13.7481,13.7221,13.7221,21600.0
2005-08-24 15:00:00,21.11,21.13,21.03,21.03,80800.0,13.7221,13.7351,13.6701,13.6701,80800.0
2005-08-24 15:10:00,21.02,21.04,20.98,21.01,62800.0,13.6636,13.6766,13.6376,13.6571,62800.0
2005-08-24 15:20:00,21.01,21.01,20.93,20.93,110800.0,13.6571,13.6571,13.6051,13.6051,110800.0
2005-08-24 15:30:00,20.94,20.96,20.92,20.96,115200.0,13.6116,13.6246,13.5986,13.6246,115200.0
2005-08-24 15:40:00,20.96,20.98,20.92,20.92,50800.0,13.6246,13.6376,13.5986,13.5986,50800.0
2005-08-24 15:50:00,20.93,21.0,20.91,20.98,100800.0,13.6051,13.6506,13.5921,13.6376,100800.0
2005-08-25 09:30:00,21.25,21.25,21.17,21.24,174000.0,13.8131,13.8131,13.7611,13.8066,174000.0
2005-08-25 09:40:00,21.24,21.34,21.24,21.3,84000.0,13.8066,13.8716,13.8066,13.8456,84000.0
2005-08-25 09:50:00,21.3,21.3,21.27,21.28,88800.0,13.8456,13.8456,13.8261,13.8326,88800.0
2005-08-25 10:00:00,21.28,21.37,21.28,21.37,112400.0,13.8326,13.8911,13.8326,13.8911,112400.0
2005-08-25 10:10:00,21.37,21.44,21.34,21.36,233600.0,13.8911,13.9366,13.8716,13.8846,233600.0
2005-08-25 10:20:00,21.37,21.44,21.36,21.44,97200.0,13.8911,13.9366,13.8846,13.9366,97200.0
2005-08-25 10:30:00,21.45,21.48,21.4,21.42,239200.0,13.9431,13.9626,13.9106,13.9236,239200.0
2005-08-25 10:40:00,21.42,21.46,21.37,21.43,142000.0,13.9236,13.9496,13.8911,13.9301,142000.0
2005-08-25 10:50:00,21.44,21.63,21.44,21.61,170400.0,13.9366,14.0601,13.9366,14.0471,170400.0
2005-08-25 11:00:00,21.61,21.77,21.61,21.75,144800.0,14.0471,14.1511,14.0471,14.1381,144800.0
2005-08-25 11:10:00,21.77,21.81,21.66,21.67,166400.0,14.1511,14.1771,14.0796,14.0861,166400.0
2005-08-25 11:20:00,21.67,21.67,21.63,21.65,136800.0,14.0861,14.0861,14.0601,14.0731,136800.0
2005-08-25 11:30:00,21.64,21.66,21.58,21.58,126800.0,14.0666,14.0796,14.0276,14.0276,126800.0
2005-08-25 11:40:00,21.58,21.63,21.57,21.63,68800.0,14.0276,14.0601,14.0211,14.0601,68800.0
2005-08-25 11:50:00,21.63,21.63,21.59,21.59,67600.0,14.0601,14.0601,14.0341,14.0341,67600.0
2005-08-25 12:00:00,21.59,21.6,21.55,21.55,49600.0,14.0341,14.0406,14.0081,14.0081,49600.0
2005-08-25 12:10:00,21.55,21.55,21.48,21.5,90800.0,14.0081,14.0081,13.9626,13.9756,90800.0
2005-08-25 12:20:00,21.5,21.5,21.44,21.46,83600.0,13.9756,13.9756,13.9366,13.9496,83600.0
2005-08-25 12:30:00,21.47,21.47,21.4,21.41,40800.0,13.9561,13.9561,13.9106,13.9171,40800.0
2005-08-25 12:40:00,21.41,21.49,21.41,21.49,54800.0,13.9171,13.9691,13.9171,13.9691,54800.0
2005-08-25 12:50:00,21.49,21.5,21.48,21.5,69200.0,13.9691,13.9756,13.9626,13.9756,69200.0
2005-08-25 13:00:00,21.5,21.54,21.5,21.51,85200.0,13.9756,14.0016,13.9756,13.9821,85200.0
2005-08-25 13:10:00,21.51,21.51,21.49,21.49,57600.0,13.9821,13.9821,13.9691,13.9691,57600.0
2005-08-25 13:20:00,21.47,21.5,21.45,21.5,63200.0,13.9561,13.9756,13.9431,13.9756,63200.0
2005-08-25 13:30:00,21.5,21.5,21.43,21.43,33200.0,13.9756,13.9756,13.9301,13.9301,33200.0
2005-08-25 13:40:00,21.42,21.43,21.4,21.43,30400.0,13.9236,13.9301,13.9106,13.9301,30400.0
2005-08-25 13:50:00,21.43,21.47,21.43,21.47,47200.0,13.9301,13.9561,13.9301,13.9561,47200.0
2005-08-25 14:00:00,21.47,21.49,21.47,21.48,32800.0,13.9561,13.9691,13.9561,13.9626,32800.0
2005-08-25 14:10:00,21.48,21.55,21.48,21.53,100800.0,13.9626,14.0081,13.9626,13.9951,100800.0
2005-08-25 14:20:00,21.53,21.54,21.49,21.5,79600.0,13.9951,14.0016,13.9691,13.9756,79600.0
2005-08-25 14:30:00,21.5,21.55,21.5,21.55,28800.0,13.9756,14.0081,13.9756,14.0081,28800.0
2005-08-25 14:40:00,21.55,21.57,21.53,21.54,57600.0,14.0081,14.0211,13.9951,14.0016,57600.0
2005-08-25 14:50:00,21.54,21.55,21.49,21.5,33200.0,14.0016,14.0081,13.9691,13.9756,33200.0
2005-08-25 15:00:00,21.52,21.54,21.46,21.48,41200.0,13.9886,14.0016,13.9496,13.9626,41200.0
2005-08-25 15:10:00,21.48,21.5,21.47,21.5,55200.0,13.9626,13.9756,13.9561,13.9756,55200.0
2005-08-25 15:20:00,21.5,21.55,21.47,21.47,85600.0,13.9756,14.0081,13.9561,13.9561,85600.0
2005-08-25 15:30:00,21.46,21.5,21.46,21.5,72800.0,13.9496,13.9756,13.9496,13.9756,72800.0
2005-08-25 15:40:00,21.5,21.52,21.5,21.52,57200.0,13.9756,13.9886,13.9756,13.9886,57200.0
2005-08-25 15:50:00,21.53,21.53,21.49,21.5,115200.0,13.9951,13.9951,13.9691,13.9756,115200.0
2005-08-26 09:30:00,21.54,21.58,21.47,21.47,97600.0,14.0016,14.0276,13.9561,13.9561,97600.0
2005-08-26 09:40:00,21.46,21.51,21.42,21.43,48800.0,13.9496,13.9821,13.9236,13.9301,48800.0
2005-08-26 09:50:00,21.41,21.48,21.39,21.44,32800.0,13.9171,13.9626,13.9041,13.9366,32800.0
2005-08-26 10:00:00,21.42,21.42,21.32,21.37,33600.0,13.9236,13.9236,13.8586,13.8911,33600.0
2005-08-26 10:10:00,21.35,21.37,21.35,21.35,22800.0,13.8781,13.8911,13.8781,13.8781,22800.0
2005-08-26 10:20:00,21.36,21.42,21.35,21.35,12000.0,13.8846,13.9236,13.8781,13.8781,12000.0
2005-08-26 10:30:00,21.34,21.34,21.3,21.31,24800.0,13.8716,13.8716,13.8456,13.8521,24800.0
2005-08-26 10:40:00,21.3,21.32,21.25,21.27,46800.0,13.8456,13.8586,13.8131,13.8261,46800.0
2005-08-26 10:50:00,21.26,21.27,21.25,21.25,27200.0,13.8196,13.8261,13.8131,13.8131,27200.0
2005-08-26 11:00:00,21.26,21.27,21.26,21.26,9200.0,13.8196,13.8261,13.8196,13.8196,9200.0
2005-08-26 11:10:00,21.26,21.27,21.26,21.27,15600.0,13.8196,13.8261,13.8196,13.8261,15600.0
2005-08-26 11:20:00,21.27,21.27,21.18,21.2,38800.0,13.8261,13.8261,13.7676,13.7806,38800.0
2005-08-26 11:30:00,21.21,21.22,21.13,21.13,46400.0,13.7871,13.7936,13.7351,13.7351,46400.0
2005-08-26 11:40:00,21.15,21.17,21.15,21.15,14400.0,13.7481,13.7611,13.7481,13.7481,14400.0
2005-08-26 11:50:00,21.15,21.15,21.14,21.15,13200.0,13.7481,13.7481,13.7416,13.7481,13200.0
2005-08-26 12:00:00,21.15,21.16,21.15,21.16,22400.0,13.7481,13.7546,13.7481,13.7546,22400.0
2005-08-26 12:10:00,21.17,21.2,21.16,21.2,34400.0,13.7611,13.7806,13.7546,13.7806,34400.0
2005-08-26 12:20:00,21.2,21.2,21.19,21.19,31200.0,13.7806,13.7806,13.7741,13.7741,31200.0
2005-08-26 12:30:00,21.2,21.22,21.2,21.2,8000.0,13.7806,13.7936,13.7806,13.7806,8000.0
2005-08-26 12:40:00,21.2,21.21,21.19,21.19,7200.0,13.7806,13.7871,13.7741,13.7741,7200.0
2005-08-26 12:50:00,21.18,21.18,21.13,21.13,10800.0,13.7676,13.7676,13.7351,13.7351,10800.0
2005-08-26 13:00:00,21.13,21.18,21.13,21.17,9600.0,13.7351,13.7676,13.7351,13.7611,9600.0
2005-08-26 13:10:00,21.17,21.17,21.14,21.16,11200.0,13.7611,13.7611,13.7416,13.7546,11200.0
2005-08-26 13:20:00,21.14,21.14,21.11,21.12,17600.0,13.7416,13.7416,13.7221,13.7286,17600.0
2005-08-26 13:30:00,21.14,21.15,21.13,21.13,12800.0,13.7416,13.7481,13.7351,13.7351,12800.0
2005-08-26 13:40:00,21.13,21.17,21.13,21.17,7200.0,13.7351,13.7611,13.7351,13.7611,7200.0
2005-08-26 13:50:00,21.17,21.22,21.15,21.16,22400.0,13.7611,13.7936,13.7481,13.7546,22400.0
2005-08-26 14:00:00,21.15,21.16,21.13,21.15,17200.0,13.7481,13.7546,13.7351,13.7481,17200.0
2005-08-26 14:10:00,21.15,21.16,21.11,21.16,35600.0,13.7481,13.7546,13.7221,13.7546,35600.0
2005-08-26 14:20:00,21.14,21.25,21.14,21.23,66800.0,13.7416,13.8131,13.7416,13.8001,66800.0
2005-08-26 14:30:00,21.24,21.26,21.21,21.23,68800.0,13.8066,13.8196,13.7871,13.8001,68800.0
2005-08-26 14:40:00,21.22,21.23,21.17,21.17,32400.0,13.7936,13.8001,13.7611,13.7611,32400.0
2005-08-26 14:50:00,21.17,21.23,21.17,21.21,23600.0,13.7611,13.8001,13.7611,13.7871,23600.0
2005-08-26 15:00:00,21.22,21.25,21.22,21.25,17200.0,13.7936,13.8131,13.7936,13.8131,17200.0
2005-08-26 15:10:00,21.25,21.25,21.21,21.21,28000.0,13.8131,13.8131,13.7871,13.7871,28000.0
2005-08-26 15:20:00,21.2,21.23,21.2,21.22,24800.0,13.7806,13.8001,13.7806,13.7936,24800.0
2005-08-26 15:30:00,21.22,21.24,21.2,21.21,16800.0,13.7936,13.8066,13.7806,13.7871,16800.0
2005-08-26 15:40:00,21.2,21.22,21.17,21.21,46000.0,13.7806,13.7936,13.7611,13.7871,46000.0
2005-08-26 15:50:00,21.21,21.23,21.18,21.18,53600.0,13.7871,13.8001,13.7676,13.7676,53600.0
2005-08-29 09:30:00,21.13,21.13,21.08,21.09,35200.0,13.7351,13.7351,13.7026,13.7091,35200.0
2005-08-29 09:40:00,21.09,21.09,20.96,20.98,25200.0,13.7091,13.7091,13.6246,13.6376,25200.0
2005-08-29 09:50:00,20.97,21.06,20.97,21.05,34000.0,13.6311,13.6896,13.6311,13.6831,34000.0
2005-08-29 10:00:00,21.05,21.09,21.03,21.08,50000.0,13.6831,13.7091,13.6701,13.7026,50000.0
2005-08-29 10:10:00,21.08,21.13,21.08,21.12,38400.0,13.7026,13.7351,13.7026,13.7286,38400.0
2005-08-29 10:20:00,21.12,21.22,21.1,21.18,44000.0,13.7286,13.7936,13.7156,13.7676,44000.0
2005-08-29 10:30:00,21.18,21.18,21.11,21.12,22800.0,13.7676,13.7676,13.7221,13.7286,22800.0
2005-08-29 10:40:00,21.11,21.11,21.09,21.1,11200.0,13.7221,13.7221,13.7091,13.7156,11200.0
2005-08-29 10:50:00,21.11,21.13,21.08,21.09,38800.0,13.7221,13.7351,13.7026,13.7091,38800.0
2005-08-29 11:00:00,21.11,21.16,21.11,21.16,20800.0,13.7221,13.7546,13.7221,13.7546,20800.0
2005-08-29 11:10:00,21.16,21.17,21.16,21.17,16000.0,13.7546,13.7611,13.7546,13.7611,16000.0
2005-08-29 11:20:00,21.16,21.18,21.14,21.18,68800.0,13.7546,13.7676,13.7416,13.7676,68800.0
2005-08-29 11:30:00,21.18,21.18,21.14,21.14,11600.0,13.7676,13.7676,13.7416,13.7416,11600.0
2005-08-29 11:40:00,21.13,21.14,21.12,21.13,10400.0,13.7351,13.7416,13.7286,13.7351,10400.0
2005-08-29 11:50:00,21.13,21.15,21.13,21.15,14400.0,13.7351,13.7481,13.7351,13.7481,14400.0
2005-08-29 12:00:00,21.16,21.16,21.13,21.13,18000.0,13.7546,13.7546,13.7351,13.7351,18000.0
2005-08-29 12:10:00,21.15,21.18,21.14,21.17,13600.0,13.7481,13.7676,13.7416,13.7611,13600.0
2005-08-29 12:20:00,21.16,21.18,21.15,21.18,11600.0,13.7546,13.7676,13.7481,13.7676,11600.0
2005-08-29 12:30:00,21.17,21.17,21.14,21.15,20000.0,13.7611,13.7611,13.7416,13.7481,20000.0
2005-08-29 12:40:00,21.15,21.16,21.15,21.16,12800.0,13.7481,13.7546,13.7481,13.7546,12800.0
2005-08-29 12:50:00,21.16,21.16,21.14,21.16,9200.0,13.7546,13.7546,13.7416,13.7546,9200.0
2005-08-29 13:00:00,21.16,21.25,21.16,21.24,35600.0,13.7546,13.8131,13.7546,13.8066,35600.0
2005-08-29 13:10:00,21.24,21.28,21.23,21.25,19200.0,13.8066,13.8326,13.8001,13.8131,19200.0
2005-08-29 13:20:00,21.26,21.29,21.23,21.25,41600.0,13.8196,13.8391,13.8001,13.8131,41600.0
2005-08-29 13:30:00,21.25,21.25,21.25,21.25,30800.0,13.8131,13.8131,13.8131,13.8131,30800.0
2005-08-29 13:40:00,21.25,21.33,21.25,21.33,66000.0,13.8131,13.8651,13.8131,13.8651,66000.0
2005-08-29 13:50:00,21.33,21.36,21.33,21.36,15600.0,13.8651,13.8846,13.8651,13.8846,15600.0
2005-08-29 14:00:00,21.36,21.38,21.29,21.32,34800.0,13.8846,13.8976,13.8391,13.8586,34800.0
2005-08-29 14:10:00,21.31,21.36,21.31,21.34,31200.0,13.8521,13.8846,13.8521,13.8716,31200.0
2005-08-29 14:20:00,21.33,21.33,21.31,21.33,16000.0,13.8651,13.8651,13.8521,13.8651,16000.0
2005-08-29 14:30:00,21.34,21.38,21.34,21.36,38400.0,13.8716,13.8976,13.8716,13.8846,38400.0
2005-08-29 14:40:00,21.36,21.4,21.36,21.39,19600.0,13.8846,13.9106,13.8846,13.9041,19600.0
2005-08-29 14:50:00,21.38,21.4,21.36,21.4,36000.0,13.8976,13.9106,13.8846,13.9106,36000.0
2005-08-29 15:00:00,21.4,21.44,21.4,21.43,34800.0,13.9106,13.9366,13.9106,13.9301,34800.0
2005-08-29 15:10:00,21.44,21.48,21.43,21.48,25200.0,13.9366,13.9626,13.9301,13.9626,25200.0
2005-08-29 15:20:00,21.47,21.49,21.46,21.49,45200.0,13.9561,13.9691,13.9496,13.9691,45200.0
2005-08-29 15:30:00,21.48,21.5,21.47,21.48,40800.0,13.9626,13.9756,13.9561,13.9626,40800.0
2005-08-29 15:40:00,21.48,21.51,21.48,21.51,71200.0,13.9626,13.9821,13.9626,13.9821,71200.0
2005-08-29 15:50:00,21.51,21.52,21.49,21.49,73600.0,13.9821,13.9886,13.9691,13.9691,73600.0
2005-08-30 09:30:00,21.48,21.48,21.38,21.38,60400.0,13.9626,13.9626,13.8976,13.8976,60400.0
2005-08-30 09:40:00,21.38,21.41,21.27,21.27,36400.0,13.8976,13.9171,13.8261,13.8261,36400.0
2005-08-30 09:50:00,21.27,21.29,21.26,21.28,23200.0,13.8261,13.8391,13.8196,13.8326,23200.0
2005-08-30 10:00:00,21.27,21.34,21.27,21.3,24000.0,13.8261,13.8716,13.8261,13.8456,24000.0
2005-08-30 10:10:00,21.3,21.3,21.26,21.26,18800.0,13.8456,13.8456,13.8196,13.8196,18800.0
2005-08-30 10:20:00,21.27,21.29,21.27,21.28,9600.0,13.8261,13.8391,13.8261,13.8326,9600.0
2005-08-30 10:30:00,21.28,21.29,21.27,21.28,59600.0,13.8326,13.8391,13.8261,13.8326,59600.0
2005-08-30 10:40:00,21.26,21.3,21.26,21.29,52400.0,13.8196,13.8456,13.8196,13.8391,52400.0
2005-08-30 10:50:00,21.28,21.29,21.26,21.26,14400.0,13.8326,13.8391,13.8196,13.8196,14400.0
2005-08-30 11:00:00,21.26,21.27,21.22,21.22,34800.0,13.8196,13.8261,13.7936,13.7936,34800.0
2005-08-30 11:10:00,21.23,21.23,21.16,21.18,20800.0,13.8001,13.8001,13.7546,13.7676,20800.0
2005-08-30 11:20:00,21.18,21.2,21.18,21.2,15600.0,13.7676,13.7806,13.7676,13.7806,15600.0
2005-08-30 11:30:00,21.2,21.21,21.17,21.18,44400.0,13.7806,13.7871,13.7611,13.7676,44400.0
2005-08-30 11:40:00,21.18,21.18,21.12,21.13,38800.0,13.7676,13.7676,13.7286,13.7351,38800.0
2005-08-30 11:50:00,21.14,21.14,21.13,21.13,17600.0,13.7416,13.7416,13.7351,13.7351,17600.0
2005-08-30 12:00:00,21.13,21.2,21.13,21.18,54800.0,13.7351,13.7806,13.7351,13.7676,54800.0
2005-08-30 12:10:00,21.18,21.2,21.15,21.17,42400.0,13.7676,13.7806,13.7481,13.7611,42400.0
2005-08-30 12:20:00,21.17,21.2,21.17,21.18,60800.0,13.7611,13.7806,13.7611,13.7676,60800.0
2005-08-30 12:30:00,21.18,21.18,21.17,21.17,24000.0,13.7676,13.7676,13.7611,13.7611,24000.0
2005-08-30 12:40:00,21.17,21.17,21.13,21.15,42800.0,13.7611,13.7611,13.7351,13.7481,42800.0
2005-08-30 12:50:00,21.15,21.15,21.12,21.13,48000.0,13.7481,13.7481,13.7286,13.7351,48000.0
2005-08-30 13:00:00,21.13,21.15,21.13,21.13,27200.0,13.7351,13.7481,13.7351,13.7351,27200.0
2005-08-30 13:10:00,21.13,21.15,21.13,21.15,34800.0,13.7351,13.7481,13.7351,13.7481,34800.0
2005-08-30 13:20:00,21.15,21.15,21.14,21.15,36000.0,13.7481,13.7481,13.7416,13.7481,36000.0
2005-08-30 13:30:00,21.15,21.18,21.14,21.18,51600.0,13.7481,13.7676,13.7416,13.7676,51600.0
2005-08-30 13:40:00,21.19,21.2,21.17,21.17,30400.0,13.7741,13.7806,13.7611,13.7611,30400.0
2005-08-30 13:50:00,21.16,21.16,21.13,21.15,25200.0,13.7546,13.7546,13.7351,13.7481,25200.0
2005-08-30 14:00:00,21.15,21.15,21.07,21.08,42800.0,13.7481,13.7481,13.6961,13.7026,42800.0
2005-08-30 14:10:00,21.08,21.11,21.07,21.08,26400.0,13.7026,13.7221,13.6961,13.7026,26400.0
2005-08-30 14:20:00,21.08,21.11,21.08,21.11,15200.0,13.7026,13.7221,13.7026,13.7221,15200.0
2005-08-30 14:30:00,21.11,21.11,21.08,21.11,19200.0,13.7221,13.7221,13.7026,13.7221,19200.0
2005-08-30 14:40:00,21.12,21.16,21.12,21.14,36800.0,13.7286,13.7546,13.7286,13.7416,36800.0
2005-08-30 14:50:00,21.13,21.13,21.08,21.1,28800.0,13.7351,13.7351,13.7026,13.7156,28800.0
2005-08-30 15:00:00,21.1,21.12,21.08,21.12,41600.0,13.7156,13.7286,13.7026,13.7286,41600.0
2005-08-30 15:10:00,21.14,21.16,21.13,21.16,44400.0,13.7416,13.7546,13.7351,13.7546,44400.0
2005-08-30 15:20:00,21.17,21.18,21.15,21.16,98800.0,13.7611,13.7676,13.7481,13.7546,98800.0
2005-08-30 15:30:00,21.16,21.23,21.16,21.21,100400.0,13.7546,13.8001,13.7546,13.7871,100400.0
2005-08-30 15:40:00,21.2,21.24,21.19,21.24,133200.0,13.7806,13.8066,13.7741,13.8066,133200.0
2005-08-30 15:50:00,21.24,21.27,21.23,21.25,98800.0,13.8066,13.8261,13.8001,13.8131,98800.0
2005-08-31 09:30:00,21.26,21.31,21.23,21.31,24400.0,13.8196,13.8521,13.8001,13.8521,24400.0
2005-08-31 09:40:00,21.3,21.36,21.29,21.32,16400.0,13.8456,13.8846,13.8391,13.8586,16400.0
2005-08-31 09:50:00,21.36,21.41,21.25,21.27,48400.0,13.8846,13.9171,13.8131,13.8261,48400.0
2005-08-31 10:00:00,21.27,21.3,21.23,21.25,90400.0,13.8261,13.8456,13.8001,13.8131,90400.0
2005-08-31 10:10:00,21.24,21.24,21.19,21.22,66800.0,13.8066,13.8066,13.7741,13.7936,66800.0
2005-08-31 10:20:00,21.21,21.25,21.15,21.15,83200.0,13.7871,13.8131,13.7481,13.7481,83200.0
2005-08-31 10:30:00,21.17,21.24,21.15,21.24,74800.0,13.7611,13.8066,13.7481,13.8066,74800.0
2005-08-31 10:40:00,21.24,21.26,21.18,21.19,47600.0,13.8066,13.8196,13.7676,13.7741,47600.0
2005-08-31 10:50:00,21.19,21.23,21.19,21.21,20800.0,13.7741,13.8001,13.7741,13.7871,20800.0
2005-08-31 11:00:00,21.22,21.29,21.22,21.29,82800.0,13.7936,13.8391,13.7936,13.8391,82800.0
2005-08-31 11:10:00,21.29,21.37,21.28,21.37,426800.0,13.8391,13.8911,13.8326,13.8911,426800.0
2005-08-31 11:20:00,21.37,21.41,21.37,21.37,24000.0,13.8911,13.9171,13.8911,13.8911,24000.0
2005-08-31 11:30:00,21.37,21.38,21.34,21.38,34000.0,13.8911,13.8976,13.8716,13.8976,34000.0
2005-08-31 11:40:00,21.38,21.43,21.38,21.4,65600.0,13.8976,13.9301,13.8976,13.9106,65600.0
2005-08-31 11:50:00,21.4,21.41,21.38,21.38,26000.0,13.9106,13.9171,13.8976,13.8976,26000.0
2005-08-31 12:00:00,21.38,21.39,21.34,21.35,173600.0,13.8976,13.9041,13.8716,13.8781,173600.0
2005-08-31 12:10:00,21.34,21.34,21.28,21.29,22800.0,13.8716,13.8716,13.8326,13.8391,22800.0
2005-08-31 12:20:00,21.29,21.29,21.26,21.27,16400.0,13.8391,13.8391,13.8196,13.8261,16400.0
2005-08-31 12:30:00,21.27,21.32,21.26,21.32,16000.0,13.8261,13.8586,13.8196,13.8586,16000.0
2005-08-31 12:40:00,21.3,21.31,21.29,21.29,7200.0,13.8456,13.8521,13.8391,13.8391,7200.0
2005-08-31 12:50:00,21.3,21.33,21.29,21.32,22400.0,13.8456,13.8651,13.8391,13.8586,22400.0
2005-08-31 13:00:00,21.32,21.34,21.29,21.32,19200.0,13.8586,13.8716,13.8391,13.8586,19200.0
2005-08-31 13:10:00,21.33,21.38,21.33,21.37,36800.0,13.8651,13.8976,13.8651,13.8911,36800.0
2005-08-31 13:20:00,21.38,21.38,21.36,21.38,20000.0,13.8976,13.8976,13.8846,13.8976,20000.0
2005-08-31 13:30:00,21.37,21.4,21.35,21.37,46400.0,13.8911,13.9106,13.8781,13.8911,46400.0
2005-08-31 13:40:00,21.37,21.37,21.34,21.36,37200.0,13.8911,13.8911,13.8716,13.8846,37200.0
2005-08-31 13:50:00,21.36,21.4,21.36,21.4,152400.0,13.8846,13.9106,13.8846,13.9106,152400.0
2005-08-31 14:00:00,21.39,21.39,21.35,21.35,17200.0,13.9041,13.9041,13.8781,13.8781,17200.0
2005-08-31 14:10:00,21.35,21.41,21.35,21.41,14000.0,13.8781,13.9171,13.8781,13.9171,14000.0
2005-08-31 14:20:00,21.41,21.46,21.4,21.46,24400.0,13.9171,13.9496,13.9106,13.9496,24400.0
2005-08-31 14:30:00,21.46,21.48,21.46,21.48,27200.0,13.9496,13.9626,13.9496,13.9626,27200.0
2005-08-31 14:40:00,21.48,21.49,21.47,21.48,13600.0,13.9626,13.9691,13.9561,13.9626,13600.0
2005-08-31 14:50:00,21.5,21.5,21.48,21.48,109200.0,13.9756,13.9756,13.9626,13.9626,109200.0
2005-08-31 15:00:00,21.49,21.5,21.49,21.5,28000.0,13.9691,13.9756,13.9691,13.9756,28000.0
2005-08-31 15:10:00,21.5,21.53,21.5,21.53,84800.0,13.9756,13.9951,13.9756,13.9951,84800.0
2005-08-31 15:20:00,21.53,21.58,21.5,21.57,82800.0,13.9951,14.0276,13.9756,14.0211,82800.0
2005-08-31 15:30:00,21.57,21.6,21.57,21.59,66000.0,14.0211,14.0406,14.0211,14.0341,66000.0
2005-08-31 15:40:00,21.6,21.62,21.59,21.61,70800.0,14.0406,14.0536,14.0341,14.0471,70800.0
2005-08-31 15:50:00,21.59,21.62,21.59,21.62,126800.0,14.0341,14.0536,14.0341,14.0536,126800.0
2005-09-01 09:30:00,21.61,21.61,21.56,21.61,132000.0,14.0471,14.0471,14.0146,14.0471,132000.0
2005-09-01 09:40:00,21.61,21.65,21.59,21.65,58000.0,14.0471,14.0731,14.0341,14.0731,58000.0
2005-09-01 09:50:00,21.65,21.66,21.59,21.61,70000.0,14.0731,14.0796,14.0341,14.0471,70000.0
2005-09-01 10:00:00,21.62,21.62,21.56,21.56,74400.0,14.0536,14.0536,14.0146,14.0146,74400.0
2005-09-01 10:10:00,21.56,21.6,21.5,21.51,78000.0,14.0146,14.0406,13.9756,13.9821,78000.0
2005-09-01 10:20:00,21.51,21.53,21.48,21.52,48000.0,13.9821,13.9951,13.9626,13.9886,48000.0
2005-09-01 10:30:00,21.52,21.53,21.49,21.53,29600.0,13.9886,13.9951,13.9691,13.9951,29600.0
2005-09-01 10:40:00,21.54,21.54,21.52,21.53,25600.0,14.0016,14.0016,13.9886,13.9951,25600.0
2005-09-01 10:50:00,21.53,21.53,21.49,21.5,29600.0,13.9951,13.9951,13.9691,13.9756,29600.0
2005-09-01 11:00:00,21.49,21.51,21.48,21.51,35200.0,13.9691,13.9821,13.9626,13.9821,35200.0
2005-09-01 11:10:00,21.51,21.56,21.49,21.54,50000.0,13.9821,14.0146,13.9691,14.0016,50000.0
2005-09-01 11:20:00,21.51,21.59,21.51,21.57,28800.0,13.9821,14.0341,13.9821,14.0211,28800.0
2005-09-01 11:30:00,21.57,21.63,21.57,21.62,59600.0,14.0211,14.0601,14.0211,14.0536,59600.0
2005-09-01 11:40:00,21.63,21.65,21.61,21.61,52400.0,14.0601,14.0731,14.0471,14.0471,52400.0
2005-09-01 11:50:00,21.6,21.62,21.6,21.6,11200.0,14.0406,14.0536,14.0406,14.0406,11200.0
2005-09-01 12:00:00,21.6,21.61,21.59,21.61,25600.0,14.0406,14.0471,14.0341,14.0471,25600.0
2005-09-01 12:10:00,21.61,21.62,21.59,21.59,17200.0,14.0471,14.0536,14.0341,14.0341,17200.0
2005-09-01 12:20:00,21.59,21.6,21.57,21.6,56800.0,14.0341,14.0406,14.0211,14.0406,56800.0
2005-09-01 12:30:00,21.61,21.61,21.58,21.61,34000.0,14.0471,14.0471,14.0276,14.0471,34000.0
2005-09-01 12:40:00,21.62,21.65,21.62,21.65,40800.0,14.0536,14.0731,14.0536,14.0731,40800.0
2005-09-01 12:50:00,21.64,21.64,21.57,21.58,16400.0,14.0666,14.0666,14.0211,14.0276,16400.0
2005-09-01 13:00:00,21.58,21.59,21.57,21.59,14800.0,14.0276,14.0341,14.0211,14.0341,14800.0
2005-09-01 13:10:00,21.59,21.6,21.59,21.6,26000.0,14.0341,14.0406,14.0341,14.0406,26000.0
2005-09-01 13:20:00,21.59,21.62,21.59,21.62,33200.0,14.0341,14.0536,14.0341,14.0536,33200.0
2005-09-01 13:30:00,21.62,21.62,21.6,21.6,15600.0,14.0536,14.0536,14.0406,14.0406,15600.0
2005-09-01 13:40:00,21.59,21.59,21.57,21.58,17600.0,14.0341,14.0341,14.0211,14.0276,17600.0
2005-09-01 13:50:00,21.58,21.58,21.56,21.56,10400.0,14.0276,14.0276,14.0146,14.0146,10400.0
2005-09-01 14:00:00,21.57,21.58,21.55,21.58,26800.0,14.0211,14.0276,14.0081,14.0276,26800.0
2005-09-01 14:10:00,21.58,21.59,21.58,21.58,20800.0,14.0276,14.0341,14.0276,14.0276,20800.0
2005-09-01 14:20:00,21.58,21.63,21.58,21.6,46800.0,14.0276,14.0601,14.0276,14.0406,46800.0
2005-09-01 14:30:00,21.6,21.61,21.59,21.6,28800.0,14.0406,14.0471,14.0341,14.0406,28800.0
2005-09-01 14:40:00,21.6,21.61,21.58,21.58,28400.0,14.0406,14.0471,14.0276,14.0276,28400.0
2005-09-01 14:50:00,21.57,21.61,21.57,21.61,23600.0,14.0211,14.0471,14.0211,14.0471,23600.0
2005-09-01 15:00:00,21.61,21.63,21.6,21.62,13600.0,14.0471,14.0601,14.0406,14.0536,13600.0
2005-09-01 15:10:00,21.61,21.65,21.59,21.62,31200.0,14.0471,14.0731,14.0341,14.0536,31200.0
2005-09-01 15:20:00,21.62,21.64,21.62,21.63,32400.0,14.0536,14.0666,14.0536,14.0601,32400.0
2005-09-01 15:30:00,21.64,21.65,21.63,21.64,100000.0,14.0666,14.0731,14.0601,14.0666,100000.0
2005-09-01 15:40:00,21.64,21.64,21.63,21.64,59200.0,14.0666,14.0666,14.0601,14.0666,59200.0
2005-09-01 15:50:00,21.64,21.65,21.61,21.62,69200.0,14.0666,14.0731,14.0471,14.0536,69200.0
2005-09-02 09:30:00,21.68,21.68,21.61,21.62,64400.0,14.0926,14.0926,14.0471,14.0536,64400.0
2005-09-02 09:40:00,21.6,21.62,21.55,21.56,46400.0,14.0406,14.0536,14.0081,14.0146,46400.0
2005-09-02 09:50:00,21.54,21.58,21.43,21.5,80800.0,14.0016,14.0276,13.9301,13.9756,80800.0
2005-09-02 10:00:00,21.5,21.61,21.5,21.56,37200.0,13.9756,14.0471,13.9756,14.0146,37200.0
2005-09-02 10:10:00,21.59,21.59,21.52,21.54,15600.0,14.0341,14.0341,13.9886,14.0016,15600.0
2005-09-02 10:20:00,21.54,21.59,21.53,21.54,32000.0,14.0016,14.0341,13.9951,14.0016,32000.0
2005-09-02 10:30:00,21.53,21.55,21.49,21.55,65600.0,13.9951,14.0081,13.9691,14.0081,65600.0
2005-09-02 10:40:00,21.54,21.61,21.53,21.6,42400.0,14.0016,14.0471,13.9951,14.0406,42400.0
2005-09-02 10:50:00,21.59,21.59,21.55,21.56,33200.0,14.0341,14.0341,14.0081,14.0146,33200.0
2005-09-02 11:00:00,21.56,21.6,21.56,21.59,29600.0,14.0146,14.0406,14.0146,14.0341,29600.0
2005-09-02 11:10:00,21.59,21.6,21.57,21.59,18000.0,14.0341,14.0406,14.0211,14.0341,18000.0
2005-09-02 11:20:00,21.6,21.63,21.58,21.58,35600.0,14.0406,14.0601,14.0276,14.0276,35600.0
2005-09-02 11:30:00,21.58,21.59,21.55,21.55,22400.0,14.0276,14.0341,14.0081,14.0081,22400.0
2005-09-02 11:40:00,21.55,21.56,21.55,21.56,24000.0,14.0081,14.0146,14.0081,14.0146,24000.0
2005-09-02 11:50:00,21.56,21.59,21.56,21.57,16000.0,14.0146,14.0341,14.0146,14.0211,16000.0
2005-09-02 12:00:00,21.57,21.61,21.55,21.58,34000.0,14.0211,14.0471,14.0081,14.0276,34000.0
2005-09-02 12:10:00,21.58,21.59,21.58,21.58,16400.0,14.0276,14.0341,14.0276,14.0276,16400.0
2005-09-02 12:20:00,21.58,21.61,21.58,21.6,23200.0,14.0276,14.0471,14.0276,14.0406,23200.0
2005-09-02 12:30:00,21.6,21.63,21.6,21.6,31600.0,14.0406,14.0601,14.0406,14.0406,31600.0
2005-09-02 12:40:00,21.59,21.59,21.57,21.59,18000.0,14.0341,14.0341,14.0211,14.0341,18000.0
2005-09-02 12:50:00,21.59,21.6,21.58,21.6,20400.0,14.0341,14.0406,14.0276,14.0406,20400.0
2005-09-02 13:00:00,21.59,21.63,21.59,21.63,57200.0,14.0341,14.0601,14.0341,14.0601,57200.0
2005-09-02 13:10:00,21.63,21.63,21.62,21.62,37600.0,14.0601,14.0601,14.0536,14.0536,37600.0
2005-09-02 13:20:00,21.63,21.68,21.62,21.65,50400.0,14.0601,14.0926,14.0536,14.0731,50400.0
2005-09-02 13:30:00,21.65,21.69,21.65,21.69,81200.0,14.0731,14.0991,14.0731,14.0991,81200.0
2005-09-02 13:40:00,21.7,21.7,21.65,21.65,25600.0,14.1056,14.1056,14.0731,14.0731,25600.0
2005-09-02 13:50:00,21.65,21.66,21.65,21.65,34000.0,14.0731,14.0796,14.0731,14.0731,34000.0
2005-09-02 14:00:00,21.65,21.65,21.63,21.65,18400.0,14.0731,14.0731,14.0601,14.0731,18400.0
2005-09-02 14:10:00,21.65,21.65,21.64,21.65,18400.0,14.0731,14.0731,14.0666,14.0731,18400.0
2005-09-02 14:20:00,21.65,21.65,21.64,21.64,25600.0,14.0731,14.0731,14.0666,14.0666,25600.0
2005-09-02 14:30:00,21.64,21.65,21.61,21.63,24400.0,14.0666,14.0731,14.0471,14.0601,24400.0
2005-09-02 14:40:00,21.63,21.64,21.62,21.63,24400.0,14.0601,14.0666,14.0536,14.0601,24400.0
2005-09-02 14:50:00,21.63,21.64,21.61,21.63,32000.0,14.0601,14.0666,14.0471,14.0601,32000.0
2005-09-02 15:00:00,21.63,21.64,21.63,21.63,28800.0,14.0601,14.0666,14.0601,14.0601,28800.0
2005-09-02 15:10:00,21.63,21.64,21.61,21.61,20000.0,14.0601,14.0666,14.0471,14.0471,20000.0
2005-09-02 15:20:00,21.62,21.62,21.6,21.6,32800.0,14.0536,14.0536,14.0406,14.0406,32800.0
2005-09-02 15:30:00,21.6,21.6,21.58,21.58,28000.0,14.0406,14.0406,14.0276,14.0276,28000.0
2005-09-02 15:40:00,21.58,21.58,21.53,21.58,78000.0,14.0276,14.0276,13.9951,14.0276,78000.0
2005-09-02 15:50:00,21.58,21.58,21.53,21.55,69200.0,14.0276,14.0276,13.9951,14.0081,69200.0
2005-09-06 09:30:00,21.59,21.61,21.55,21.61,49200.0,14.0341,14.0471,14.0081,14.0471,49200.0
2005-09-06 09:40:00,21.56,21.6,21.55,21.58,29200.0,14.0146,14.0406,14.0081,14.0276,29200.0
2005-09-06 09:50:00,21.58,21.61,21.55,21.61,19200.0,14.0276,14.0471,14.0081,14.0471,19200.0
2005-09-06 10:00:00,21.62,21.69,21.55,21.69,81200.0,14.0536,14.0991,14.0081,14.0991,81200.0
2005-09-06 10:10:00,21.69,21.78,21.68,21.7,98800.0,14.0991,14.1576,14.0926,14.1056,98800.0
2005-09-06 10:20:00,21.7,21.77,21.7,21.75,33200.0,14.1056,14.1511,14.1056,14.1381,33200.0
2005-09-06 10:30:00,21.76,21.76,21.7,21.73,32800.0,14.1446,14.1446,14.1056,14.1251,32800.0
2005-09-06 10:40:00,21.72,21.86,21.72,21.84,122800.0,14.1186,14.2096,14.1186,14.1966,122800.0
2005-09-06 10:50:00,21.83,21.85,21.82,21.83,28400.0,14.1901,14.2031,14.1836,14.1901,28400.0
2005-09-06 11:00:00,21.83,21.89,21.83,21.89,18400.0,14.1901,14.2291,14.1901,14.2291,18400.0
2005-09-06 11:10:00,21.88,21.89,21.84,21.85,68000.0,14.2226,14.2291,14.1966,14.2031,68000.0
2005-09-06 11:20:00,21.85,21.88,21.84,21.88,29200.0,14.2031,14.2226,14.1966,14.2226,29200.0
2005-09-06 11:30:00,21.88,21.88,21.85,21.85,22000.0,14.2226,14.2226,14.2031,14.2031,22000.0
2005-09-06 11:40:00,21.85,21.86,21.84,21.84,8400.0,14.2031,14.2096,14.1966,14.1966,8400.0
2005-09-06 11:50:00,21.85,21.89,21.85,21.87,12000.0,14.2031,14.2291,14.2031,14.2161,12000.0
2005-09-06 12:00:00,21.87,21.89,21.87,21.87,17200.0,14.2161,14.2291,14.2161,14.2161,17200.0
2005-09-06 12:10:00,21.88,21.88,21.86,21.87,16000.0,14.2226,14.2226,14.2096,14.2161,16000.0
2005-09-06 12:20:00,21.88,21.88,21.87,21.88,32400.0,14.2226,14.2226,14.2161,14.2226,32400.0
2005-09-06 12:30:00,21.88,21.88,21.86,21.86,4000.0,14.2226,14.2226,14.2096,14.2096,4000.0
2005-09-06 12:40:00,21.86,21.86,21.84,21.84,11200.0,14.2096,14.2096,14.1966,14.1966,11200.0
2005-09-06 12:50:00,21.84,21.88,21.84,21.88,32400.0,14.1966,14.2226,14.1966,14.2226,32400.0
2005-09-06 13:00:00,21.87,21.88,21.86,21.86,7600.0,14.2161,14.2226,14.2096,14.2096,7600.0
2005-09-06 13:10:00,21.86,21.86,21.85,21.85,7600.0,14.2096,14.2096,14.2031,14.2031,7600.0
2005-09-06 13:20:00,21.86,21.86,21.83,21.83,17200.0,14.2096,14.2096,14.1901,14.1901,17200.0
2005-09-06 13:30:00,21.83,21.86,21.82,21.86,14800.0,14.1901,14.2096,14.1836,14.2096,14800.0
2005-09-06 13:40:00,21.86,21.86,21.83,21.86,15600.0,14.2096,14.2096,14.1901,14.2096,15600.0
2005-09-06 13:50:00,21.87,21.91,21.87,21.91,39600.0,14.2161,14.2421,14.2161,14.2421,39600.0
2005-09-06 14:00:00,21.91,21.91,21.89,21.89,30000.0,14.2421,14.2421,14.2291,14.2291,30000.0
2005-09-06 14:10:00,21.88,21.9,21.86,21.89,63200.0,14.2226,14.2356,14.2096,14.2291,63200.0
2005-09-06 14:20:00,21.89,21.89,21.88,21.88,82800.0,14.2291,14.2291,14.2226,14.2226,82800.0
2005-09-06 14:30:00,21.88,21.9,21.88,21.89,25600.0,14.2226,14.2356,14.2226,14.2291,25600.0
2005-09-06 14:40:00,21.88,21.89,21.88,21.88,25600.0,14.2226,14.2291,14.2226,14.2226,25600.0
2005-09-06 14:50:00,21.88,21.89,21.86,21.88,20800.0,14.2226,14.2291,14.2096,14.2226,20800.0
2005-09-06 15:00:00,21.88,21.89,21.87,21.89,38400.0,14.2226,14.2291,14.2161,14.2291,38400.0
2005-09-06 15:10:00,21.89,21.91,21.88,21.91,55200.0,14.2291,14.2421,14.2226,14.2421,55200.0
2005-09-06 15:20:00,21.91,21.92,21.91,21.92,40000.0,14.2421,14.2486,14.2421,14.2486,40000.0
2005-09-06 15:30:00,21.91,21.93,21.91,21.93,24400.0,14.2421,14.2551,14.2421,14.2551,24400.0
2005-09-06 15:40:00,21.93,21.94,21.92,21.92,78800.0,14.2551,14.2616,14.2486,14.2486,78800.0
2005-09-06 15:50:00,21.92,21.92,21.9,21.9,104400.0,14.2486,14.2486,14.2356,14.2356,104400.0
2005-09-07 09:30:00,21.93,22.0,21.91,21.91,108000.0,14.2551,14.3006,14.2421,14.2421,108000.0
2005-09-07 09:40:00,21.9,21.92,21.83,21.9,68000.0,14.2356,14.2486,14.1901,14.2356,68000.0
2005-09-07 09:50:00,21.88,21.88,21.77,21.79,59200.0,14.2226,14.2226,14.1511,14.1641,59200.0
2005-09-07 10:00:00,21.82,21.83,21.79,21.82,44000.0,14.1836,14.1901,14.1641,14.1836,44000.0
2005-09-07 10:10:00,21.83,21.89,21.83,21.86,70000.0,14.1901,14.2291,14.1901,14.2096,70000.0
2005-09-07 10:20:00,21.88,21.98,21.87,21.92,35200.0,14.2226,14.2876,14.2161,14.2486,35200.0
2005-09-07 10:30:00,21.92,22.0,21.91,21.98,100400.0,14.2486,14.3006,14.2421,14.2876,100400.0
2005-09-07 10:40:00,21.98,22.09,21.98,22.07,63600.0,14.2876,14.3591,14.2876,14.3461,63600.0
2005-09-07 10:50:00,22.07,22.12,22.07,22.12,59200.0,14.3461,14.3786,14.3461,14.3786,59200.0
2005-09-07 11:00:00,22.12,22.22,22.12,22.14,96800.0,14.3786,14.4436,14.3786,14.3916,96800.0
2005-09-07 11:10:00,22.14,22.16,22.13,22.16,48800.0,14.3916,14.4046,14.3851,14.4046,48800.0
2005-09-07 11:20:00,22.16,22.25,22.16,22.25,78400.0,14.4046,14.4631,14.4046,14.4631,78400.0
2005-09-07 11:30:00,22.27,22.28,22.18,22.18,82400.0,14.4761,14.4826,14.4176,14.4176,82400.0
2005-09-07 11:40:00,22.18,22.21,22.17,22.18,55600.0,14.4176,14.4371,14.4111,14.4176,55600.0
2005-09-07 11:50:00,22.18,22.18,22.14,22.14,66800.0,14.4176,14.4176,14.3916,14.3916,66800.0
2005-09-07 12:00:00,22.14,22.16,22.13,22.16,18400.0,14.3916,14.4046,14.3851,14.4046,18400.0
2005-09-07 12:10:00,22.16,22.17,22.14,22.14,21600.0,14.4046,14.4111,14.3916,14.3916,21600.0
2005-09-07 12:20:00,22.14,22.15,22.13,22.14,41200.0,14.3916,14.3981,14.3851,14.3916,41200.0
2005-09-07 12:30:00,22.14,22.15,22.14,22.15,42400.0,14.3916,14.3981,14.3916,14.3981,42400.0
2005-09-07 12:40:00,22.15,22.15,22.1,22.14,68000.0,14.3981,14.3981,14.3656,14.3916,68000.0
2005-09-07 12:50:00,22.14,22.16,22.12,22.16,48800.0,14.3916,14.4046,14.3786,14.4046,48800.0
2005-09-07 13:00:00,22.15,22.19,22.14,22.19,24400.0,14.3981,14.4241,14.3916,14.4241,24400.0
2005-09-07 13:10:00,22.19,22.21,22.16,22.16,23200.0,14.4241,14.4371,14.4046,14.4046,23200.0
2005-09-07 13:20:00,22.15,22.15,22.1,22.11,40000.0,14.3981,14.3981,14.3656,14.3721,40000.0
2005-09-07 13:30:00,22.12,22.15,22.11,22.15,26000.0,14.3786,14.3981,14.3721,14.3981,26000.0
2005-09-07 13:40:00,22.15,22.18,22.15,22.17,23200.0,14.3981,14.4176,14.3981,14.4111,23200.0
2005-09-07 13:50:00,22.16,22.18,22.16,22.17,31200.0,14.4046,14.4176,14.4046,14.4111,31200.0
2005-09-07 14:00:00,22.17,22.23,22.16,22.21,39600.0,14.4111,14.4501,14.4046,14.4371,39600.0
2005-09-07 14:10:00,22.2,22.21,22.2,22.2,32800.0,14.4306,14.4371,14.4306,14.4306,32800.0
2005-09-07 14:20:00,22.2,22.21,22.19,22.21,33200.0,14.4306,14.4371,14.4241,14.4371,33200.0
2005-09-07 14:30:00,22.21,22.22,22.18,22.21,47200.0,14.4371,14.4436,14.4176,14.4371,47200.0
2005-09-07 14:40:00,22.21,22.24,22.21,22.23,49200.0,14.4371,14.4566,14.4371,14.4501,49200.0
2005-09-07 14:50:00,22.23,22.25,22.23,22.25,76800.0,14.4501,14.4631,14.4501,14.4631,76800.0
2005-09-07 15:00:00,22.24,22.31,22.24,22.31,84400.0,14.4566,14.5021,14.4566,14.5021,84400.0
2005-09-07 15:10:00,22.33,22.39,22.3,22.38,82800.0,14.5151,14.5541,14.4956,14.5476,82800.0
2005-09-07 15:20:00,22.38,22.4,22.36,22.38,86400.0,14.5476,14.5606,14.5346,14.5476,86400.0
2005-09-07 15:30:00,22.38,22.38,22.35,22.36,60400.0,14.5476,14.5476,14.5281,14.5346,60400.0
2005-09-07 15:40:00,22.36,22.37,22.34,22.34,59200.0,14.5346,14.5411,14.5216,14.5216,59200.0
2005-09-07 15:50:00,22.34,22.39,22.33,22.38,168000.0,14.5216,14.5541,14.5151,14.5476,168000.0
2005-09-08 09:30:00,22.39,22.41,22.27,22.36,178000.0,14.5541,14.5671,14.4761,14.5346,178000.0
2005-09-08 09:40:00,22.36,22.36,22.24,22.24,174800.0,14.5346,14.5346,14.4566,14.4566,174800.0
2005-09-08 09:50:00,22.24,22.25,22.18,22.24,108000.0,14.4566,14.4631,14.4176,14.4566,108000.0
2005-09-08 10:00:00,22.24,22.25,22.21,22.24,70000.0,14.4566,14.4631,14.4371,14.4566,70000.0
2005-09-08 10:10:00,22.23,22.25,22.22,22.25,61200.0,14.4501,14.4631,14.4436,14.4631,61200.0
2005-09-08 10:20:00,22.25,22.25,22.21,22.24,159200.0,14.4631,14.4631,14.4371,14.4566,159200.0
2005-09-08 10:30:00,22.24,22.27,22.23,22.27,192800.0,14.4566,14.4761,14.4501,14.4761,192800.0
2005-09-08 10:40:00,22.28,22.31,22.28,22.3,58800.0,14.4826,14.5021,14.4826,14.4956,58800.0
2005-09-08 10:50:00,22.3,22.32,22.25,22.25,145600.0,14.4956,14.5086,14.4631,14.4631,145600.0
2005-09-08 11:00:00,22.25,22.25,22.23,22.23,110400.0,14.4631,14.4631,14.4501,14.4501,110400.0
2005-09-08 11:10:00,22.24,22.24,22.21,22.22,36000.0,14.4566,14.4566,14.4371,14.4436,36000.0
2005-09-08 11:20:00,22.21,22.23,22.2,22.21,60800.0,14.4371,14.4501,14.4306,14.4371,60800.0
2005-09-08 11:30:00,22.2,22.22,22.17,22.21,48000.0,14.4306,14.4436,14.4111,14.4371,48000.0
2005-09-08 11:40:00,22.22,22.22,22.2,22.22,39600.0,14.4436,14.4436,14.4306,14.4436,39600.0
2005-09-08 11:50:00,22.22,22.23,22.21,22.21,46800.0,14.4436,14.4501,14.4371,14.4371,46800.0
2005-09-08 12:00:00,22.22,22.22,22.19,22.21,52800.0,14.4436,14.4436,14.4241,14.4371,52800.0
2005-09-08 12:10:00,22.2,22.2,22.15,22.15,119600.0,14.4306,14.4306,14.3981,14.3981,119600.0
2005-09-08 12:20:00,22.15,22.17,22.15,22.16,53600.0,14.3981,14.4111,14.3981,14.4046,53600.0
2005-09-08 12:30:00,22.16,22.16,22.14,22.15,29200.0,14.4046,14.4046,14.3916,14.3981,29200.0
2005-09-08 12:40:00,22.14,22.14,22.13,22.14,42400.0,14.3916,14.3916,14.3851,14.3916,42400.0
2005-09-08 12:50:00,22.13,22.14,22.13,22.14,19200.0,14.3851,14.3916,14.3851,14.3916,19200.0
2005-09-08 13:00:00,22.14,22.14,22.13,22.13,17600.0,14.3916,14.3916,14.3851,14.3851,17600.0
2005-09-08 13:10:00,22.14,22.14,22.13,22.13,24400.0,14.3916,14.3916,14.3851,14.3851,24400.0
2005-09-08 13:20:00,22.13,22.13,22.1,22.1,50800.0,14.3851,14.3851,14.3656,14.3656,50800.0
2005-09-08 13:30:00,22.1,22.1,22.07,22.1,44400.0,14.3656,14.3656,14.3461,14.3656,44400.0
2005-09-08 13:40:00,22.1,22.11,22.1,22.11,17200.0,14.3656,14.3721,14.3656,14.3721,17200.0
2005-09-08 13:50:00,22.1,22.14,22.1,22.13,27600.0,14.3656,14.3916,14.3656,14.3851,27600.0
2005-09-08 14:00:00,22.13,22.15,22.13,22.13,35600.0,14.3851,14.3981,14.3851,14.3851,35600.0
2005-09-08 14:10:00,22.13,22.15,22.09,22.13,38400.0,14.3851,14.3981,14.3591,14.3851,38400.0
2005-09-08 14:20:00,22.15,22.15,22.09,22.12,44400.0,14.3981,14.3981,14.3591,14.3786,44400.0
2005-09-08 14:30:00,22.12,22.13,22.12,22.13,32800.0,14.3786,14.3851,14.3786,14.3851,32800.0
2005-09-08 14:40:00,22.13,22.13,22.11,22.13,25600.0,14.3851,14.3851,14.3721,14.3851,25600.0
2005-09-08 14:50:00,22.13,22.13,22.12,22.12,36000.0,14.3851,14.3851,14.3786,14.3786,36000.0
2005-09-08 15:00:00,22.12,22.12,22.1,22.12,51200.0,14.3786,14.3786,14.3656,14.3786,51200.0
2005-09-08 15:10:00,22.11,22.11,22.09,22.11,34000.0,14.3721,14.3721,14.3591,14.3721,34000.0
2005-09-08 15:20:00,22.11,22.12,22.09,22.1,40400.0,14.3721,14.3786,14.3591,14.3656,40400.0
2005-09-08 15:30:00,22.11,22.12,22.09,22.11,52800.0,14.3721,14.3786,14.3591,14.3721,52800.0
2005-09-08 15:40:00,22.11,22.11,22.09,22.11,52000.0,14.3721,14.3721,14.3591,14.3721,52000.0
2005-09-08 15:50:00,22.11,22.13,22.11,22.12,60800.0,14.3721,14.3851,14.3721,14.3786,60800.0
2005-09-09 09:30:00,22.12,22.21,22.11,22.17,144400.0,14.3786,14.4371,14.3721,14.4111,144400.0
2005-09-09 09:40:00,22.17,22.17,22.01,22.01,80000.0,14.4111,14.4111,14.3071,14.3071,80000.0
2005-09-09 09:50:00,22.01,22.01,21.91,21.92,99200.0,14.3071,14.3071,14.2421,14.2486,99200.0
2005-09-09 10:00:00,21.92,21.96,21.92,21.93,26400.0,14.2486,14.2746,14.2486,14.2551,26400.0
2005-09-09 10:10:00,21.94,22.07,21.94,22.07,64000.0,14.2616,14.3461,14.2616,14.3461,64000.0
2005-09-09 10:20:00,22.08,22.15,22.06,22.12,15600.0,14.3526,14.3981,14.3396,14.3786,15600.0
2005-09-09 10:30:00,22.12,22.12,22.06,22.06,23200.0,14.3786,14.3786,14.3396,14.3396,23200.0
2005-09-09 10:40:00,22.05,22.07,22.04,22.05,13600.0,14.3331,14.3461,14.3266,14.3331,13600.0
2005-09-09 10:50:00,22.05,22.06,22.0,22.0,20800.0,14.3331,14.3396,14.3006,14.3006,20800.0
2005-09-09 11:00:00,22.0,22.03,22.0,22.01,30400.0,14.3006,14.3201,14.3006,14.3071,30400.0
2005-09-09 11:10:00,22.0,22.06,22.0,22.06,26800.0,14.3006,14.3396,14.3006,14.3396,26800.0
2005-09-09 11:20:00,22.06,22.1,22.06,22.08,35600.0,14.3396,14.3656,14.3396,14.3526,35600.0
2005-09-09 11:30:00,22.07,22.09,22.06,22.07,24400.0,14.3461,14.3591,14.3396,14.3461,24400.0
2005-09-09 11:40:00,22.07,22.12,22.07,22.11,28000.0,14.3461,14.3786,14.3461,14.3721,28000.0
2005-09-09 11:50:00,22.11,22.15,22.11,22.15,12400.0,14.3721,14.3981,14.3721,14.3981,12400.0
2005-09-09 12:00:00,22.18,22.2,22.15,22.15,22000.0,14.4176,14.4306,14.3981,14.3981,22000.0
2005-09-09 12:10:00,22.15,22.17,22.15,22.17,6400.0,14.3981,14.4111,14.3981,14.4111,6400.0
2005-09-09 12:20:00,22.17,22.2,22.16,22.19,24000.0,14.4111,14.4306,14.4046,14.4241,24000.0
2005-09-09 12:30:00,22.19,22.2,22.18,22.19,12800.0,14.4241,14.4306,14.4176,14.4241,12800.0
2005-09-09 12:40:00,22.19,22.19,22.18,22.19,7200.0,14.4241,14.4241,14.4176,14.4241,7200.0
2005-09-09 12:50:00,22.19,22.19,22.18,22.18,12800.0,14.4241,14.4241,14.4176,14.4176,12800.0
2005-09-09 13:00:00,22.17,22.18,22.17,22.18,9200.0,14.4111,14.4176,14.4111,14.4176,9200.0
2005-09-09 13:10:00,22.18,22.19,22.18,22.19,8000.0,14.4176,14.4241,14.4176,14.4241,8000.0
2005-09-09 13:20:00,22.18,22.2,22.18,22.19,14800.0,14.4176,14.4306,14.4176,14.4241,14800.0
2005-09-09 13:30:00,22.18,22.18,22.16,22.16,21200.0,14.4176,14.4176,14.4046,14.4046,21200.0
2005-09-09 13:40:00,22.16,22.17,22.13,22.14,95600.0,14.4046,14.4111,14.3851,14.3916,95600.0
2005-09-09 13:50:00,22.14,22.17,22.14,22.17,29200.0,14.3916,14.4111,14.3916,14.4111,29200.0
2005-09-09 14:00:00,22.17,22.17,22.15,22.15,19600.0,14.4111,14.4111,14.3981,14.3981,19600.0
2005-09-09 14:10:00,22.16,22.17,22.15,22.16,15200.0,14.4046,14.4111,14.3981,14.4046,15200.0
2005-09-09 14:20:00,22.16,22.18,22.16,22.18,12800.0,14.4046,14.4176,14.4046,14.4176,12800.0
2005-09-09 14:30:00,22.18,22.18,22.16,22.16,10800.0,14.4176,14.4176,14.4046,14.4046,10800.0
2005-09-09 14:40:00,22.16,22.16,22.15,22.16,11600.0,14.4046,14.4046,14.3981,14.4046,11600.0
2005-09-09 14:50:00,22.16,22.17,22.16,22.16,12400.0,14.4046,14.4111,14.4046,14.4046,12400.0
2005-09-09 15:00:00,22.16,22.16,22.13,22.14,20400.0,14.4046,14.4046,14.3851,14.3916,20400.0
2005-09-09 15:10:00,22.14,22.16,22.14,22.16,20800.0,14.3916,14.4046,14.3916,14.4046,20800.0
2005-09-09 15:20:00,22.16,22.18,22.15,22.18,67600.0,14.4046,14.4176,14.3981,14.4176,67600.0
2005-09-09 15:30:00,22.17,22.19,22.16,22.18,26400.0,14.4111,14.4241,14.4046,14.4176,26400.0
2005-09-09 15:40:00,22.18,22.19,22.18,22.18,29600.0,14.4176,14.4241,14.4176,14.4176,29600.0
2005-09-09 15:50:00,22.18,22.18,22.16,22.17,44800.0,14.4176,14.4176,14.4046,14.4111,44800.0
2005-09-12 09:30:00,22.23,22.33,22.23,22.29,85200.0,14.4501,14.5151,14.4501,14.4891,85200.0
2005-09-12 09:40:00,22.29,22.38,22.27,22.38,63600.0,14.4891,14.5476,14.4761,14.5476,63600.0
2005-09-12 09:50:00,22.39,22.49,22.38,22.44,66000.0,14.5541,14.6191,14.5476,14.5866,66000.0
2005-09-12 10:00:00,22.42,22.44,22.38,22.43,47200.0,14.5736,14.5866,14.5476,14.5801,47200.0
2005-09-12 10:10:00,22.44,22.47,22.43,22.45,32400.0,14.5866,14.6061,14.5801,14.5931,32400.0
2005-09-12 10:20:00,22.43,22.49,22.43,22.44,48000.0,14.5801,14.6191,14.5801,14.5866,48000.0
2005-09-12 10:30:00,22.46,22.57,22.46,22.56,333600.0,14.5996,14.6711,14.5996,14.6646,333600.0
2005-09-12 10:40:00,22.57,22.68,22.57,22.6,126000.0,14.6711,14.7426,14.6711,14.6906,126000.0
2005-09-12 10:50:00,22.6,22.71,22.58,22.71,97200.0,14.6906,14.7621,14.6776,14.7621,97200.0
2005-09-12 11:00:00,22.71,22.74,22.64,22.69,128000.0,14.7621,14.7816,14.7166,14.7491,128000.0
2005-09-12 11:10:00,22.69,22.75,22.67,22.74,72800.0,14.7491,14.7881,14.7361,14.7816,72800.0
2005-09-12 11:20:00,22.74,22.8,22.73,22.77,120000.0,14.7816,14.8206,14.7751,14.8011,120000.0
2005-09-12 11:30:00,22.8,22.82,22.78,22.82,78800.0,14.8206,14.8336,14.8076,14.8336,78800.0
2005-09-12 11:40:00,22.82,22.88,22.82,22.85,67200.0,14.8336,14.8727,14.8336,14.8531,67200.0
2005-09-12 11:50:00,22.85,22.85,22.77,22.8,37200.0,14.8531,14.8531,14.8011,14.8206,37200.0
2005-09-12 12:00:00,22.8,22.85,22.79,22.85,83600.0,14.8206,14.8531,14.8141,14.8531,83600.0
2005-09-12 12:10:00,22.85,22.86,22.84,22.85,71600.0,14.8531,14.8597,14.8466,14.8531,71600.0
2005-09-12 12:20:00,22.85,22.85,22.81,22.81,58800.0,14.8531,14.8531,14.8271,14.8271,58800.0
2005-09-12 12:30:00,22.81,22.82,22.79,22.82,74400.0,14.8271,14.8336,14.8141,14.8336,74400.0
2005-09-12 12:40:00,22.82,22.84,22.81,22.81,46400.0,14.8336,14.8466,14.8271,14.8271,46400.0
2005-09-12 12:50:00,22.81,22.89,22.81,22.87,41600.0,14.8271,14.8792,14.8271,14.8662,41600.0
2005-09-12 13:00:00,22.88,22.93,22.87,22.92,117600.0,14.8727,14.9052,14.8662,14.8987,117600.0
2005-09-12 13:10:00,22.92,22.93,22.9,22.92,76000.0,14.8987,14.9052,14.8857,14.8987,76000.0
2005-09-12 13:20:00,22.91,22.92,22.89,22.91,158400.0,14.8922,14.8987,14.8792,14.8922,158400.0
2005-09-12 13:30:00,22.91,22.95,22.88,22.9,289600.0,14.8922,14.9182,14.8727,14.8857,289600.0
2005-09-12 13:40:00,22.9,22.94,22.9,22.93,144800.0,14.8857,14.9117,14.8857,14.9052,144800.0
2005-09-12 13:50:00,22.94,22.98,22.93,22.97,120000.0,14.9117,14.9377,14.9052,14.9312,120000.0
2005-09-12 14:00:00,22.96,23.0,22.95,23.0,139200.0,14.9247,14.9507,14.9182,14.9507,139200.0
2005-09-12 14:10:00,23.0,23.07,23.0,23.07,153200.0,14.9507,14.9962,14.9507,14.9962,153200.0
2005-09-12 14:20:00,23.07,23.16,23.07,23.15,188800.0,14.9962,15.0547,14.9962,15.0482,188800.0
2005-09-12 14:30:00,23.16,23.32,23.16,23.25,289200.0,15.0547,15.1587,15.0547,15.1132,289200.0
2005-09-12 14:40:00,23.27,23.39,23.27,23.39,174800.0,15.1262,15.2042,15.1262,15.2042,174800.0
2005-09-12 14:50:00,23.39,23.47,23.39,23.42,257200.0,15.2042,15.2562,15.2042,15.2237,257200.0
2005-09-12 15:00:00,23.43,23.44,23.33,23.41,222000.0,15.2302,15.2367,15.1652,15.2172,222000.0
2005-09-12 15:10:00,23.41,23.45,23.36,23.39,286400.0,15.2172,15.2432,15.1847,15.2042,286400.0
2005-09-12 15:20:00,23.38,23.45,23.36,23.38,280400.0,15.1977,15.2432,15.1847,15.1977,280400.0
2005-09-12 15:30:00,23.38,23.42,23.35,23.36,163200.0,15.1977,15.2237,15.1782,15.1847,163200.0
2005-09-12 15:40:00,23.35,23.36,23.29,23.31,328000.0,15.1782,15.1847,15.1392,15.1522,328000.0
2005-09-12 15:50:00,23.31,23.32,23.25,23.31,416400.0,15.1522,15.1587,15.1132,15.1522,416400.0
2005-09-13 09:30:00,23.42,23.42,22.63,23.02,198400.0,15.2237,15.2237,14.7101,14.9637,198400.0
2005-09-13 09:40:00,23.0,23.08,22.99,23.04,72000.0,14.9507,15.0027,14.9442,14.9767,72000.0
2005-09-13 09:50:00,23.04,23.04,22.93,22.96,79600.0,14.9767,14.9767,14.9052,14.9247,79600.0
2005-09-13 10:00:00,22.96,23.09,22.95,22.98,152400.0,14.9247,15.0092,14.9182,14.9377,152400.0
2005-09-13 10:10:00,22.97,23.06,22.96,23.04,128400.0,14.9312,14.9897,14.9247,14.9767,128400.0
2005-09-13 10:20:00,23.04,23.09,23.02,23.06,46400.0,14.9767,15.0092,14.9637,14.9897,46400.0
2005-09-13 10:30:00,23.06,23.07,23.04,23.04,22400.0,14.9897,14.9962,14.9767,14.9767,22400.0
2005-09-13 10:40:00,23.04,23.04,23.0,23.0,36800.0,14.9767,14.9767,14.9507,14.9507,36800.0
2005-09-13 10:50:00,23.0,23.01,22.97,22.99,58000.0,14.9507,14.9572,14.9312,14.9442,58000.0
2005-09-13 11:00:00,22.99,22.99,22.95,22.96,62400.0,14.9442,14.9442,14.9182,14.9247,62400.0
2005-09-13 11:10:00,22.95,22.98,22.94,22.97,27600.0,14.9182,14.9377,14.9117,14.9312,27600.0
2005-09-13 11:20:00,22.97,22.99,22.96,22.99,20000.0,14.9312,14.9442,14.9247,14.9442,20000.0
2005-09-13 11:30:00,22.99,23.01,22.99,23.0,33200.0,14.9442,14.9572,14.9442,14.9507,33200.0
2005-09-13 11:40:00,23.0,23.0,22.99,22.99,6400.0,14.9507,14.9507,14.9442,14.9442,6400.0
2005-09-13 11:50:00,22.99,22.99,22.97,22.99,14800.0,14.9442,14.9442,14.9312,14.9442,14800.0
2005-09-13 12:00:00,22.99,22.99,22.92,22.93,33600.0,14.9442,14.9442,14.8987,14.9052,33600.0
2005-09-13 12:10:00,22.92,22.93,22.91,22.93,34000.0,14.8987,14.9052,14.8922,14.9052,34000.0
2005-09-13 12:20:00,22.93,23.0,22.93,23.0,28400.0,14.9052,14.9507,14.9052,14.9507,28400.0
2005-09-13 12:30:00,23.0,23.0,22.98,22.98,30400.0,14.9507,14.9507,14.9377,14.9377,30400.0
2005-09-13 12:40:00,22.98,22.99,22.97,22.97,18000.0,14.9377,14.9442,14.9312,14.9312,18000.0
2005-09-13 12:50:00,22.97,23.0,22.96,23.0,73600.0,14.9312,14.9507,14.9247,14.9507,73600.0
2005-09-13 13:00:00,23.02,23.05,22.99,23.05,61200.0,14.9637,14.9832,14.9442,14.9832,61200.0
2005-09-13 13:10:00,23.05,23.1,23.04,23.1,52800.0,14.9832,15.0157,14.9767,15.0157,52800.0
2005-09-13 13:20:00,23.1,23.14,23.08,23.14,54000.0,15.0157,15.0417,15.0027,15.0417,54000.0
2005-09-13 13:30:00,23.15,23.25,23.13,23.25,81200.0,15.0482,15.1132,15.0352,15.1132,81200.0
2005-09-13 13:40:00,23.25,23.26,23.22,23.22,57200.0,15.1132,15.1197,15.0937,15.0937,57200.0
2005-09-13 13:50:00,23.22,23.29,23.22,23.25,123600.0,15.0937,15.1392,15.0937,15.1132,123600.0
2005-09-13 14:00:00,23.25,23.25,23.17,23.24,60800.0,15.1132,15.1132,15.0612,15.1067,60800.0
2005-09-13 14:10:00,23.24,23.29,23.22,23.27,39600.0,15.1067,15.1392,15.0937,15.1262,39600.0
2005-09-13 14:20:00,23.27,23.35,23.25,23.25,54800.0,15.1262,15.1782,15.1132,15.1132,54800.0
2005-09-13 14:30:00,23.25,23.25,23.21,23.23,40400.0,15.1132,15.1132,15.0872,15.1002,40400.0
2005-09-13 14:40:00,23.22,23.23,23.19,23.23,36400.0,15.0937,15.1002,15.0742,15.1002,36400.0
2005-09-13 14:50:00,23.23,23.25,23.22,23.25,27600.0,15.1002,15.1132,15.0937,15.1132,27600.0
2005-09-13 15:00:00,23.24,23.24,23.17,23.18,79200.0,15.1067,15.1067,15.0612,15.0677,79200.0
2005-09-13 15:10:00,23.2,23.22,23.17,23.17,40400.0,15.0807,15.0937,15.0612,15.0612,40400.0
2005-09-13 15:20:00,23.17,23.18,23.15,23.16,46400.0,15.0612,15.0677,15.0482,15.0547,46400.0
2005-09-13 15:30:00,23.16,23.18,23.12,23.13,72800.0,15.0547,15.0677,15.0287,15.0352,72800.0
2005-09-13 15:40:00,23.13,23.13,23.09,23.11,58800.0,15.0352,15.0352,15.0092,15.0222,58800.0
2005-09-13 15:50:00,23.11,23.11,23.05,23.08,111200.0,15.0222,15.0222,14.9832,15.0027,111200.0
2005-09-14 09:30:00,22.98,22.98,22.91,22.94,114000.0,14.9377,14.9377,14.8922,14.9117,114000.0
2005-09-14 09:40:00,22.93,22.93,22.81,22.86,66000.0,14.9052,14.9052,14.8271,14.8597,66000.0
2005-09-14 09:50:00,22.86,22.94,22.83,22.94,72800.0,14.8597,14.9117,14.8401,14.9117,72800.0
2005-09-14 10:00:00,22.92,22.94,22.83,22.94,74800.0,14.8987,14.9117,14.8401,14.9117,74800.0
2005-09-14 10:10:00,22.94,22.97,22.86,22.86,64800.0,14.9117,14.9312,14.8597,14.8597,64800.0
2005-09-14 10:20:00,22.86,22.86,22.83,22.84,17200.0,14.8597,14.8597,14.8401,14.8466,17200.0
2005-09-14 10:30:00,22.83,22.87,22.8,22.84,36000.0,14.8401,14.8662,14.8206,14.8466,36000.0
2005-09-14 10:40:00,22.85,22.85,22.75,22.78,72000.0,14.8531,14.8531,14.7881,14.8076,72000.0
2005-09-14 10:50:00,22.77,22.8,22.72,22.74,23600.0,14.8011,14.8206,14.7686,14.7816,23600.0
2005-09-14 11:00:00,22.73,22.79,22.73,22.79,29600.0,14.7751,14.8141,14.7751,14.8141,29600.0
2005-09-14 11:10:00,22.8,22.83,22.78,22.79,75200.0,14.8206,14.8401,14.8076,14.8141,75200.0
2005-09-14 11:20:00,22.8,22.8,22.79,22.8,13600.0,14.8206,14.8206,14.8141,14.8206,13600.0
2005-09-14 11:30:00,22.8,22.84,22.79,22.84,22000.0,14.8206,14.8466,14.8141,14.8466,22000.0
2005-09-14 11:40:00,22.84,22.85,22.83,22.84,10800.0,14.8466,14.8531,14.8401,14.8466,10800.0
2005-09-14 11:50:00,22.84,22.84,22.81,22.83,11600.0,14.8466,14.8466,14.8271,14.8401,11600.0
2005-09-14 12:00:00,22.83,22.83,22.81,22.82,12800.0,14.8401,14.8401,14.8271,14.8336,12800.0
2005-09-14 12:10:00,22.82,22.83,22.81,22.83,11200.0,14.8336,14.8401,14.8271,14.8401,11200.0
2005-09-14 12:20:00,22.81,22.82,22.8,22.81,8800.0,14.8271,14.8336,14.8206,14.8271,8800.0
2005-09-14 12:30:00,22.81,22.81,22.8,22.8,20000.0,14.8271,14.8271,14.8206,14.8206,20000.0
2005-09-14 12:40:00,22.8,22.81,22.79,22.81,19600.0,14.8206,14.8271,14.8141,14.8271,19600.0
2005-09-14 12:50:00,22.81,22.81,22.79,22.81,12400.0,14.8271,14.8271,14.8141,14.8271,12400.0
2005-09-14 13:00:00,22.8,22.82,22.79,22.82,149200.0,14.8206,14.8336,14.8141,14.8336,149200.0
2005-09-14 13:10:00,22.81,22.82,22.79,22.79,20000.0,14.8271,14.8336,14.8141,14.8141,20000.0
2005-09-14 13:20:00,22.79,22.8,22.77,22.79,8000.0,14.8141,14.8206,14.8011,14.8141,8000.0
2005-09-14 13:30:00,22.79,22.79,22.74,22.74,12800.0,14.8141,14.8141,14.7816,14.7816,12800.0
2005-09-14 13:40:00,22.75,22.75,22.71,22.72,185200.0,14.7881,14.7881,14.7621,14.7686,185200.0
2005-09-14 13:50:00,22.72,22.72,22.7,22.72,14000.0,14.7686,14.7686,14.7556,14.7686,14000.0
2005-09-14 14:00:00,22.72,22.74,22.72,22.72,20400.0,14.7686,14.7816,14.7686,14.7686,20400.0
2005-09-14 14:10:00,22.72,22.72,22.67,22.67,20800.0,14.7686,14.7686,14.7361,14.7361,20800.0
2005-09-14 14:20:00,22.66,22.66,22.62,22.64,43600.0,14.7296,14.7296,14.7036,14.7166,43600.0
2005-09-14 14:30:00,22.66,22.7,22.66,22.68,24400.0,14.7296,14.7556,14.7296,14.7426,24400.0
2005-09-14 14:40:00,22.68,22.68,22.61,22.61,13200.0,14.7426,14.7426,14.6971,14.6971,13200.0
2005-09-14 14:50:00,22.61,22.65,22.6,22.65,15600.0,14.6971,14.7231,14.6906,14.7231,15600.0
2005-09-14 15:00:00,22.64,22.64,22.62,22.63,27200.0,14.7166,14.7166,14.7036,14.7101,27200.0
2005-09-14 15:10:00,22.62,22.66,22.62,22.66,12800.0,14.7036,14.7296,14.7036,14.7296,12800.0
2005-09-14 15:20:00,22.66,22.68,22.64,22.68,14000.0,14.7296,14.7426,14.7166,14.7426,14000.0
2005-09-14 15:30:00,22.68,22.72,22.68,22.71,25600.0,14.7426,14.7686,14.7426,14.7621,25600.0
2005-09-14 15:40:00,22.72,22.73,22.7,22.7,42400.0,14.7686,14.7751,14.7556,14.7556,42400.0
2005-09-14 15:50:00,22.69,22.69,22.64,22.69,86000.0,14.7491,14.7491,14.7166,14.7491,86000.0
2005-09-15 09:30:00,22.7,22.8,22.68,22.73,79200.0,14.7556,14.8206,14.7426,14.7751,79200.0
2005-09-15 09:40:00,22.72,22.8,22.72,22.75,28800.0,14.7686,14.8206,14.7686,14.7881,28800.0
2005-09-15 09:50:00,22.75,22.75,22.65,22.75,22400.0,14.7881,14.7881,14.7231,14.7881,22400.0
2005-09-15 10:00:00,22.74,22.75,22.7,22.7,23200.0,14.7816,14.7881,14.7556,14.7556,23200.0
2005-09-15 10:10:00,22.68,22.69,22.59,22.63,42000.0,14.7426,14.7491,14.6841,14.7101,42000.0
2005-09-15 10:20:00,22.63,22.67,22.59,22.67,26000.0,14.7101,14.7361,14.6841,14.7361,26000.0
2005-09-15 10:30:00,22.67,22.75,22.67,22.71,48400.0,14.7361,14.7881,14.7361,14.7621,48400.0
2005-09-15 10:40:00,22.69,22.73,22.69,22.7,8800.0,14.7491,14.7751,14.7491,14.7556,8800.0
2005-09-15 10:50:00,22.71,22.77,22.71,22.74,42400.0,14.7621,14.8011,14.7621,14.7816,42400.0
2005-09-15 11:00:00,22.75,22.75,22.71,22.72,22000.0,14.7881,14.7881,14.7621,14.7686,22000.0
2005-09-15 11:10:00,22.73,22.73,22.68,22.68,18400.0,14.7751,14.7751,14.7426,14.7426,18400.0
2005-09-15 11:20:00,22.68,22.71,22.68,22.7,25200.0,14.7426,14.7621,14.7426,14.7556,25200.0
2005-09-15 11:30:00,22.68,22.69,22.68,22.68,13600.0,14.7426,14.7491,14.7426,14.7426,13600.0
2005-09-15 11:40:00,22.68,22.7,22.68,22.68,25200.0,14.7426,14.7556,14.7426,14.7426,25200.0
2005-09-15 11:50:00,22.68,22.68,22.63,22.63,20800.0,14.7426,14.7426,14.7101,14.7101,20800.0
2005-09-15 12:00:00,22.62,22.64,22.53,22.56,60800.0,14.7036,14.7166,14.6451,14.6646,60800.0
2005-09-15 12:10:00,22.57,22.63,22.57,22.61,12000.0,14.6711,14.7101,14.6711,14.6971,12000.0
2005-09-15 12:20:00,22.61,22.61,22.53,22.56,32800.0,14.6971,14.6971,14.6451,14.6646,32800.0
2005-09-15 12:30:00,22.56,22.56,22.52,22.53,12000.0,14.6646,14.6646,14.6386,14.6451,12000.0
2005-09-15 12:40:00,22.52,22.55,22.52,22.55,8800.0,14.6386,14.6581,14.6386,14.6581,8800.0
2005-09-15 12:50:00,22.54,22.56,22.54,22.56,9600.0,14.6516,14.6646,14.6516,14.6646,9600.0
2005-09-15 13:00:00,22.56,22.61,22.56,22.61,18800.0,14.6646,14.6971,14.6646,14.6971,18800.0
2005-09-15 13:10:00,22.61,22.67,22.61,22.62,18400.0,14.6971,14.7361,14.6971,14.7036,18400.0
2005-09-15 13:20:00,22.63,22.64,22.63,22.63,3600.0,14.7101,14.7166,14.7101,14.7101,3600.0
2005-09-15 13:30:00,22.63,22.63,22.59,22.6,16400.0,14.7101,14.7101,14.6841,14.6906,16400.0
2005-09-15 13:40:00,22.6,22.62,22.6,22.62,14000.0,14.6906,14.7036,14.6906,14.7036,14000.0
2005-09-15 13:50:00,22.62,22.62,22.58,22.59,18800.0,14.7036,14.7036,14.6776,14.6841,18800.0
2005-09-15 14:00:00,22.59,22.59,22.56,22.56,15600.0,14.6841,14.6841,14.6646,14.6646,15600.0
2005-09-15 14:10:00,22.56,22.58,22.55,22.55,24800.0,14.6646,14.6776,14.6581,14.6581,24800.0
2005-09-15 14:20:00,22.55,22.57,22.55,22.56,8400.0,14.6581,14.6711,14.6581,14.6646,8400.0
2005-09-15 14:30:00,22.57,22.59,22.55,22.56,19600.0,14.6711,14.6841,14.6581,14.6646,19600.0
2005-09-15 14:40:00,22.56,22.57,22.53,22.57,22400.0,14.6646,14.6711,14.6451,14.6711,22400.0
2005-09-15 14:50:00,22.57,22.57,22.56,22.56,10000.0,14.6711,14.6711,14.6646,14.6646,10000.0
2005-09-15 15:00:00,22.56,22.61,22.56,22.6,18800.0,14.6646,14.6971,14.6646,14.6906,18800.0
2005-09-15 15:10:00,22.6,22.6,22.57,22.58,14800.0,14.6906,14.6906,14.6711,14.6776,14800.0
2005-09-15 15:20:00,22.57,22.58,22.55,22.56,23600.0,14.6711,14.6776,14.6581,14.6646,23600.0
2005-09-15 15:30:00,22.55,22.55,22.5,22.53,54800.0,14.6581,14.6581,14.6256,14.6451,54800.0
2005-09-15 15:40:00,22.53,22.55,22.5,22.54,26400.0,14.6451,14.6581,14.6256,14.6516,26400.0
2005-09-15 15:50:00,22.54,22.58,22.54,22.56,36400.0,14.6516,14.6776,14.6516,14.6646,36400.0
2005-09-16 09:30:00,22.7,22.83,22.68,22.81,224800.0,14.7556,14.8401,14.7426,14.8271,224800.0
2005-09-16 09:40:00,22.8,22.81,22.69,22.7,19200.0,14.8206,14.8271,14.7491,14.7556,19200.0
2005-09-16 09:50:00,22.7,22.72,22.67,22.68,14400.0,14.7556,14.7686,14.7361,14.7426,14400.0
2005-09-16 10:00:00,22.68,22.83,22.68,22.83,53200.0,14.7426,14.8401,14.7426,14.8401,53200.0
2005-09-16 10:10:00,22.8,22.9,22.8,22.85,77200.0,14.8206,14.8857,14.8206,14.8531,77200.0
2005-09-16 10:20:00,22.84,22.84,22.78,22.84,38800.0,14.8466,14.8466,14.8076,14.8466,38800.0
2005-09-16 10:30:00,22.84,22.85,22.8,22.85,94400.0,14.8466,14.8531,14.8206,14.8531,94400.0
2005-09-16 10:40:00,22.84,22.85,22.83,22.85,31200.0,14.8466,14.8531,14.8401,14.8531,31200.0
2005-09-16 10:50:00,22.85,22.85,22.84,22.85,38400.0,14.8531,14.8531,14.8466,14.8531,38400.0
2005-09-16 11:00:00,22.85,22.85,22.8,22.82,62400.0,14.8531,14.8531,14.8206,14.8336,62400.0
2005-09-16 11:10:00,22.82,22.83,22.78,22.81,44800.0,14.8336,14.8401,14.8076,14.8271,44800.0
2005-09-16 11:20:00,22.8,22.83,22.8,22.83,44800.0,14.8206,14.8401,14.8206,14.8401,44800.0
2005-09-16 11:30:00,22.83,22.86,22.83,22.84,35600.0,14.8401,14.8597,14.8401,14.8466,35600.0
2005-09-16 11:40:00,22.85,22.89,22.85,22.86,26000.0,14.8531,14.8792,14.8531,14.8597,26000.0
2005-09-16 11:50:00,22.86,22.86,22.8,22.8,32000.0,14.8597,14.8597,14.8206,14.8206,32000.0
2005-09-16 12:00:00,22.8,22.82,22.79,22.79,28400.0,14.8206,14.8336,14.8141,14.8141,28400.0
2005-09-16 12:10:00,22.79,22.79,22.74,22.75,44800.0,14.8141,14.8141,14.7816,14.7881,44800.0
2005-09-16 12:20:00,22.75,22.82,22.75,22.8,26000.0,14.7881,14.8336,14.7881,14.8206,26000.0
2005-09-16 12:30:00,22.8,22.82,22.8,22.81,22000.0,14.8206,14.8336,14.8206,14.8271,22000.0
2005-09-16 12:40:00,22.82,22.87,22.82,22.87,35600.0,14.8336,14.8662,14.8336,14.8662,35600.0
2005-09-16 12:50:00,22.86,22.9,22.86,22.89,30000.0,14.8597,14.8857,14.8597,14.8792,30000.0
2005-09-16 13:00:00,22.89,22.89,22.86,22.88,28400.0,14.8792,14.8792,14.8597,14.8727,28400.0
2005-09-16 13:10:00,22.88,22.93,22.88,22.93,41600.0,14.8727,14.9052,14.8727,14.9052,41600.0
2005-09-16 13:20:00,22.93,22.96,22.93,22.96,42400.0,14.9052,14.9247,14.9052,14.9247,42400.0
2005-09-16 13:30:00,22.96,22.97,22.94,22.94,17600.0,14.9247,14.9312,14.9117,14.9117,17600.0
2005-09-16 13:40:00,22.94,22.95,22.92,22.92,40800.0,14.9117,14.9182,14.8987,14.8987,40800.0
2005-09-16 13:50:00,22.92,22.92,22.87,22.87,43600.0,14.8987,14.8987,14.8662,14.8662,43600.0
2005-09-16 14:00:00,22.87,22.88,22.81,22.82,113200.0,14.8662,14.8727,14.8271,14.8336,113200.0
2005-09-16 14:10:00,22.82,22.82,22.79,22.79,18000.0,14.8336,14.8336,14.8141,14.8141,18000.0
2005-09-16 14:20:00,22.79,22.81,22.79,22.79,45600.0,14.8141,14.8271,14.8141,14.8141,45600.0
2005-09-16 14:30:00,22.79,22.83,22.79,22.83,32000.0,14.8141,14.8401,14.8141,14.8401,32000.0
2005-09-16 14:40:00,22.83,22.84,22.82,22.84,25600.0,14.8401,14.8466,14.8336,14.8466,25600.0
2005-09-16 14:50:00,22.85,22.86,22.84,22.86,47600.0,14.8531,14.8597,14.8466,14.8597,47600.0
2005-09-16 15:00:00,22.85,22.87,22.84,22.85,22400.0,14.8531,14.8662,14.8466,14.8531,22400.0
2005-09-16 15:10:00,22.84,22.86,22.84,22.85,25600.0,14.8466,14.8597,14.8466,14.8531,25600.0
2005-09-16 15:20:00,22.84,22.85,22.81,22.82,50400.0,14.8466,14.8531,14.8271,14.8336,50400.0
2005-09-16 15:30:00,22.84,22.93,22.84,22.93,76400.0,14.8466,14.9052,14.8466,14.9052,76400.0
2005-09-16 15:40:00,22.93,23.03,22.93,23.01,118400.0,14.9052,14.9702,14.9052,14.9572,118400.0
2005-09-16 15:50:00,23.01,23.02,22.96,23.0,234000.0,14.9572,14.9637,14.9247,14.9507,234000.0
2005-09-19 09:30:00,23.06,23.07,22.88,22.88,60400.0,14.9897,14.9962,14.8727,14.8727,60400.0
2005-09-19 09:40:00,22.91,22.93,22.8,22.83,32800.0,14.8922,14.9052,14.8206,14.8401,32800.0
2005-09-19 09:50:00,22.85,22.89,22.75,22.76,36000.0,14.8531,14.8792,14.7881,14.7946,36000.0
2005-09-19 10:00:00,22.76,22.76,22.62,22.62,74400.0,14.7946,14.7946,14.7036,14.7036,74400.0
2005-09-19 10:10:00,22.62,22.66,22.57,22.58,55600.0,14.7036,14.7296,14.6711,14.6776,55600.0
2005-09-19 10:20:00,22.58,22.61,22.56,22.58,37600.0,14.6776,14.6971,14.6646,14.6776,37600.0
2005-09-19 10:30:00,22.58,22.58,22.52,22.54,53600.0,14.6776,14.6776,14.6386,14.6516,53600.0
2005-09-19 10:40:00,22.55,22.56,22.54,22.56,23200.0,14.6581,14.6646,14.6516,14.6646,23200.0
2005-09-19 10:50:00,22.56,22.56,22.51,22.51,24000.0,14.6646,14.6646,14.6321,14.6321,24000.0
2005-09-19 11:00:00,22.51,22.53,22.44,22.46,75600.0,14.6321,14.6451,14.5866,14.5996,75600.0
2005-09-19 11:10:00,22.47,22.47,22.45,22.45,59600.0,14.6061,14.6061,14.5931,14.5931,59600.0
2005-09-19 11:20:00,22.45,22.93,22.45,22.53,26000.0,14.5931,14.9052,14.5931,14.6451,26000.0
2005-09-19 11:30:00,22.53,22.54,22.51,22.52,39600.0,14.6451,14.6516,14.6321,14.6386,39600.0
2005-09-19 11:40:00,22.52,22.53,22.5,22.5,35200.0,14.6386,14.6451,14.6256,14.6256,35200.0
2005-09-19 11:50:00,22.51,22.52,22.5,22.51,26800.0,14.6321,14.6386,14.6256,14.6321,26800.0
2005-09-19 12:00:00,22.52,22.53,22.5,22.52,38000.0,14.6386,14.6451,14.6256,14.6386,38000.0
2005-09-19 12:10:00,22.52,22.6,22.51,22.6,46400.0,14.6386,14.6906,14.6321,14.6906,46400.0
2005-09-19 12:20:00,22.6,22.6,22.55,22.55,21200.0,14.6906,14.6906,14.6581,14.6581,21200.0
2005-09-19 12:30:00,22.54,22.57,22.52,22.55,36800.0,14.6516,14.6711,14.6386,14.6581,36800.0
2005-09-19 12:40:00,22.56,22.57,22.54,22.57,8000.0,14.6646,14.6711,14.6516,14.6711,8000.0
2005-09-19 12:50:00,22.57,22.58,22.57,22.58,15600.0,14.6711,14.6776,14.6711,14.6776,15600.0
2005-09-19 13:00:00,22.58,22.63,22.58,22.6,30000.0,14.6776,14.7101,14.6776,14.6906,30000.0
2005-09-19 13:10:00,22.59,22.6,22.56,22.58,23200.0,14.6841,14.6906,14.6646,14.6776,23200.0
2005-09-19 13:20:00,22.58,22.59,22.57,22.57,12800.0,14.6776,14.6841,14.6711,14.6711,12800.0
2005-09-19 13:30:00,22.57,22.57,22.55,22.56,10000.0,14.6711,14.6711,14.6581,14.6646,10000.0
2005-09-19 13:40:00,22.56,22.57,22.54,22.54,17200.0,14.6646,14.6711,14.6516,14.6516,17200.0
2005-09-19 13:50:00,22.54,22.57,22.54,22.57,21200.0,14.6516,14.6711,14.6516,14.6711,21200.0
2005-09-19 14:00:00,22.57,22.57,22.56,22.56,23200.0,14.6711,14.6711,14.6646,14.6646,23200.0
2005-09-19 14:10:00,22.56,22.58,22.54,22.56,23600.0,14.6646,14.6776,14.6516,14.6646,23600.0
2005-09-19 14:20:00,22.56,22.56,22.5,22.5,29200.0,14.6646,14.6646,14.6256,14.6256,29200.0
2005-09-19 14:30:00,22.51,22.54,22.5,22.54,42000.0,14.6321,14.6516,14.6256,14.6516,42000.0
2005-09-19 14:40:00,22.54,22.54,22.53,22.53,16400.0,14.6516,14.6516,14.6451,14.6451,16400.0
2005-09-19 14:50:00,22.53,22.57,22.53,22.56,21600.0,14.6451,14.6711,14.6451,14.6646,21600.0
2005-09-19 15:00:00,22.57,22.57,22.57,22.57,14400.0,14.6711,14.6711,14.6711,14.6711,14400.0
2005-09-19 15:10:00,22.57,22.57,22.55,22.56,59600.0,14.6711,14.6711,14.6581,14.6646,59600.0
2005-09-19 15:20:00,22.57,22.61,22.56,22.61,59600.0,14.6711,14.6971,14.6646,14.6971,59600.0
2005-09-19 15:30:00,22.61,22.68,22.61,22.67,92000.0,14.6971,14.7426,14.6971,14.7361,92000.0
2005-09-19 15:40:00,22.67,22.7,22.66,22.69,82800.0,14.7361,14.7556,14.7296,14.7491,82800.0
2005-09-19 15:50:00,22.69,22.73,22.64,22.66,276400.0,14.7491,14.7751,14.7166,14.7296,276400.0
2005-09-20 09:30:00,22.66,22.73,22.66,22.72,22000.0,14.7296,14.7751,14.7296,14.7686,22000.0
2005-09-20 09:40:00,22.73,22.75,22.63,22.65,201600.0,14.7751,14.7881,14.7101,14.7231,201600.0
2005-09-20 09:50:00,22.64,22.76,22.64,22.74,59200.0,14.7166,14.7946,14.7166,14.7816,59200.0
2005-09-20 10:00:00,22.74,22.74,22.63,22.63,104800.0,14.7816,14.7816,14.7101,14.7101,104800.0
2005-09-20 10:10:00,22.63,22.68,22.6,22.68,50400.0,14.7101,14.7426,14.6906,14.7426,50400.0
2005-09-20 10:20:00,22.68,22.69,22.66,22.66,67200.0,14.7426,14.7491,14.7296,14.7296,67200.0
2005-09-20 10:30:00,22.66,22.68,22.66,22.67,31200.0,14.7296,14.7426,14.7296,14.7361,31200.0
2005-09-20 10:40:00,22.67,22.69,22.65,22.68,21600.0,14.7361,14.7491,14.7231,14.7426,21600.0
2005-09-20 10:50:00,22.67,22.68,22.66,22.68,20800.0,14.7361,14.7426,14.7296,14.7426,20800.0
2005-09-20 11:00:00,22.68,22.73,22.66,22.67,55200.0,14.7426,14.7751,14.7296,14.7361,55200.0
2005-09-20 11:10:00,22.66,22.68,22.65,22.68,14400.0,14.7296,14.7426,14.7231,14.7426,14400.0
2005-09-20 11:20:00,22.68,22.68,22.65,22.65,36400.0,14.7426,14.7426,14.7231,14.7231,36400.0
2005-09-20 11:30:00,22.65,22.65,22.63,22.63,14000.0,14.7231,14.7231,14.7101,14.7101,14000.0
2005-09-20 11:40:00,22.63,22.63,22.56,22.57,28400.0,14.7101,14.7101,14.6646,14.6711,28400.0
2005-09-20 11:50:00,22.57,22.57,22.56,22.56,12400.0,14.6711,14.6711,14.6646,14.6646,12400.0
2005-09-20 12:00:00,22.56,22.56,22.54,22.54,26800.0,14.6646,14.6646,14.6516,14.6516,26800.0
2005-09-20 12:10:00,22.54,22.54,22.48,22.48,31600.0,14.6516,14.6516,14.6126,14.6126,31600.0
2005-09-20 12:20:00,22.48,22.5,22.46,22.49,47200.0,14.6126,14.6256,14.5996,14.6191,47200.0
2005-09-20 12:30:00,22.49,22.5,22.48,22.48,23600.0,14.6191,14.6256,14.6126,14.6126,23600.0
2005-09-20 12:40:00,22.5,22.5,22.49,22.49,184800.0,14.6256,14.6256,14.6191,14.6191,184800.0
2005-09-20 12:50:00,22.48,22.51,22.48,22.5,61600.0,14.6126,14.6321,14.6126,14.6256,61600.0
2005-09-20 13:00:00,22.5,22.52,22.5,22.5,21200.0,14.6256,14.6386,14.6256,14.6256,21200.0
2005-09-20 13:10:00,22.49,22.49,22.45,22.45,10400.0,14.6191,14.6191,14.5931,14.5931,10400.0
2005-09-20 13:20:00,22.45,22.45,22.43,22.44,18400.0,14.5931,14.5931,14.5801,14.5866,18400.0
2005-09-20 13:30:00,22.43,22.43,22.39,22.4,20400.0,14.5801,14.5801,14.5541,14.5606,20400.0
2005-09-20 13:40:00,22.41,22.43,22.4,22.43,12800.0,14.5671,14.5801,14.5606,14.5801,12800.0
2005-09-20 13:50:00,22.44,22.5,22.44,22.47,38400.0,14.5866,14.6256,14.5866,14.6061,38400.0
2005-09-20 14:00:00,22.48,22.48,22.46,22.46,15200.0,14.6126,14.6126,14.5996,14.5996,15200.0
2005-09-20 14:10:00,22.46,22.5,22.4,22.42,20000.0,14.5996,14.6256,14.5606,14.5736,20000.0
2005-09-20 14:20:00,22.42,22.44,22.38,22.41,30000.0,14.5736,14.5866,14.5476,14.5671,30000.0
2005-09-20 14:30:00,22.42,22.5,22.42,22.47,38800.0,14.5736,14.6256,14.5736,14.6061,38800.0
2005-09-20 14:40:00,22.46,22.46,22.36,22.36,33200.0,14.5996,14.5996,14.5346,14.5346,33200.0
2005-09-20 14:50:00,22.36,22.4,22.31,22.31,95600.0,14.5346,14.5606,14.5021,14.5021,95600.0
2005-09-20 15:00:00,22.31,22.33,22.28,22.28,48800.0,14.5021,14.5151,14.4826,14.4826,48800.0
2005-09-20 15:10:00,22.29,22.31,22.24,22.24,87600.0,14.4891,14.5021,14.4566,14.4566,87600.0
2005-09-20 15:20:00,22.24,22.35,22.24,22.35,51200.0,14.4566,14.5281,14.4566,14.5281,51200.0
2005-09-20 15:30:00,22.35,22.36,22.31,22.34,99200.0,14.5281,14.5346,14.5021,14.5216,99200.0
2005-09-20 15:40:00,22.34,22.35,22.34,22.34,48000.0,14.5216,14.5281,14.5216,14.5216,48000.0
2005-09-20 15:50:00,22.34,22.38,22.33,22.37,140800.0,14.5216,14.5476,14.5151,14.5411,140800.0
2005-09-21 09:30:00,22.33,22.34,22.3,22.32,28800.0,14.5151,14.5216,14.4956,14.5086,28800.0
2005-09-21 09:40:00,22.32,22.32,22.25,22.28,54800.0,14.5086,14.5086,14.4631,14.4826,54800.0
2005-09-21 09:50:00,22.27,22.33,22.26,22.3,56800.0,14.4761,14.5151,14.4696,14.4956,56800.0
2005-09-21 10:00:00,22.3,22.33,22.3,22.33,68400.0,14.4956,14.5151,14.4956,14.5151,68400.0
2005-09-21 10:10:00,22.33,22.4,22.33,22.4,152400.0,14.5151,14.5606,14.5151,14.5606,152400.0
2005-09-21 10:20:00,22.4,22.55,22.4,22.55,49600.0,14.5606,14.6581,14.5606,14.6581,49600.0
2005-09-21 10:30:00,22.54,22.66,22.53,22.6,76800.0,14.6516,14.7296,14.6451,14.6906,76800.0
2005-09-21 10:40:00,22.6,22.72,22.59,22.66,170800.0,14.6906,14.7686,14.6841,14.7296,170800.0
2005-09-21 10:50:00,22.66,22.7,22.63,22.69,170800.0,14.7296,14.7556,14.7101,14.7491,170800.0
2005-09-21 11:00:00,22.67,22.79,22.67,22.79,98400.0,14.7361,14.8141,14.7361,14.8141,98400.0
2005-09-21 11:10:00,22.79,22.79,22.74,22.77,144400.0,14.8141,14.8141,14.7816,14.8011,144400.0
2005-09-21 11:20:00,22.78,22.78,22.74,22.77,52000.0,14.8076,14.8076,14.7816,14.8011,52000.0
2005-09-21 11:30:00,22.77,22.82,22.75,22.8,60000.0,14.8011,14.8336,14.7881,14.8206,60000.0
2005-09-21 11:40:00,22.8,22.83,22.77,22.78,56400.0,14.8206,14.8401,14.8011,14.8076,56400.0
2005-09-21 11:50:00,22.79,22.79,22.72,22.72,36400.0,14.8141,14.8141,14.7686,14.7686,36400.0
2005-09-21 12:00:00,22.72,22.74,22.65,22.74,115200.0,14.7686,14.7816,14.7231,14.7816,115200.0
2005-09-21 12:10:00,22.74,22.77,22.73,22.76,28400.0,14.7816,14.8011,14.7751,14.7946,28400.0
2005-09-21 12:20:00,22.76,22.77,22.75,22.75,20000.0,14.7946,14.8011,14.7881,14.7881,20000.0
2005-09-21 12:30:00,22.75,22.76,22.74,22.76,24800.0,14.7881,14.7946,14.7816,14.7946,24800.0
2005-09-21 12:40:00,22.75,22.75,22.74,22.75,26000.0,14.7881,14.7881,14.7816,14.7881,26000.0
2005-09-21 12:50:00,22.74,22.79,22.74,22.77,92000.0,14.7816,14.8141,14.7816,14.8011,92000.0
2005-09-21 13:00:00,22.77,22.79,22.72,22.74,94400.0,14.8011,14.8141,14.7686,14.7816,94400.0
2005-09-21 13:10:00,22.74,22.74,22.73,22.73,22000.0,14.7816,14.7816,14.7751,14.7751,22000.0
2005-09-21 13:20:00,22.73,22.73,22.63,22.65,46800.0,14.7751,14.7751,14.7101,14.7231,46800.0
2005-09-21 13:30:00,22.67,22.67,22.59,22.59,18000.0,14.7361,14.7361,14.6841,14.6841,18000.0
2005-09-21 13:40:00,22.57,22.59,22.57,22.58,8400.0,14.6711,14.6841,14.6711,14.6776,8400.0
2005-09-21 13:50:00,22.58,22.6,22.56,22.59,11600.0,14.6776,14.6906,14.6646,14.6841,11600.0
2005-09-21 14:00:00,22.59,22.62,22.58,22.59,16400.0,14.6841,14.7036,14.6776,14.6841,16400.0
2005-09-21 14:10:00,22.59,22.65,22.59,22.65,40800.0,14.6841,14.7231,14.6841,14.7231,40800.0
2005-09-21 14:20:00,22.65,22.66,22.62,22.63,76000.0,14.7231,14.7296,14.7036,14.7101,76000.0
2005-09-21 14:30:00,22.61,22.61,22.59,22.59,30800.0,14.6971,14.6971,14.6841,14.6841,30800.0
2005-09-21 14:40:00,22.59,22.64,22.59,22.63,32400.0,14.6841,14.7166,14.6841,14.7101,32400.0
2005-09-21 14:50:00,22.64,22.66,22.61,22.63,105600.0,14.7166,14.7296,14.6971,14.7101,105600.0
2005-09-21 15:00:00,22.64,22.64,22.58,22.58,37600.0,14.7166,14.7166,14.6776,14.6776,37600.0
2005-09-21 15:10:00,22.6,22.61,22.58,22.6,33200.0,14.6906,14.6971,14.6776,14.6906,33200.0
2005-09-21 15:20:00,22.6,22.6,22.58,22.6,42800.0,14.6906,14.6906,14.6776,14.6906,42800.0
2005-09-21 15:30:00,22.59,22.6,22.56,22.58,52000.0,14.6841,14.6906,14.6646,14.6776,52000.0
2005-09-21 15:40:00,22.58,22.62,22.58,22.59,32000.0,14.6776,14.7036,14.6776,14.6841,32000.0
2005-09-21 15:50:00,22.59,22.59,22.54,22.54,76000.0,14.6841,14.6841,14.6516,14.6516,76000.0
2005-09-22 09:30:00,22.56,22.61,22.52,22.55,41200.0,14.6646,14.6971,14.6386,14.6581,41200.0
2005-09-22 09:40:00,22.55,22.55,22.5,22.55,37600.0,14.6581,14.6581,14.6256,14.6581,37600.0
2005-09-22 09:50:00,22.55,22.55,22.46,22.54,57600.0,14.6581,14.6581,14.5996,14.6516,57600.0
2005-09-22 10:00:00,22.56,22.58,22.52,22.54,56400.0,14.6646,14.6776,14.6386,14.6516,56400.0
2005-09-22 10:10:00,22.54,22.61,22.5,22.56,48000.0,14.6516,14.6971,14.6256,14.6646,48000.0
2005-09-22 10:20:00,22.55,22.55,22.45,22.45,34400.0,14.6581,14.6581,14.5931,14.5931,34400.0
2005-09-22 10:30:00,22.46,22.48,22.43,22.46,22400.0,14.5996,14.6126,14.5801,14.5996,22400.0
2005-09-22 10:40:00,22.47,22.48,22.45,22.45,56800.0,14.6061,14.6126,14.5931,14.5931,56800.0
2005-09-22 10:50:00,22.45,22.45,22.42,22.42,37600.0,14.5931,14.5931,14.5736,14.5736,37600.0
2005-09-22 11:00:00,22.42,22.43,22.37,22.37,42000.0,14.5736,14.5801,14.5411,14.5411,42000.0
2005-09-22 11:10:00,22.36,22.41,22.36,22.41,39200.0,14.5346,14.5671,14.5346,14.5671,39200.0
2005-09-22 11:20:00,22.39,22.41,22.39,22.39,14400.0,14.5541,14.5671,14.5541,14.5541,14400.0
2005-09-22 11:30:00,22.37,22.37,22.27,22.32,36000.0,14.5411,14.5411,14.4761,14.5086,36000.0
2005-09-22 11:40:00,22.3,22.32,22.29,22.32,27600.0,14.4956,14.5086,14.4891,14.5086,27600.0
2005-09-22 11:50:00,22.31,22.38,22.31,22.37,33200.0,14.5021,14.5476,14.5021,14.5411,33200.0
2005-09-22 12:00:00,22.38,22.38,22.23,22.24,34000.0,14.5476,14.5476,14.4501,14.4566,34000.0
2005-09-22 12:10:00,22.24,22.25,22.22,22.22,16000.0,14.4566,14.4631,14.4436,14.4436,16000.0
2005-09-22 12:20:00,22.23,22.23,22.16,22.19,58800.0,14.4501,14.4501,14.4046,14.4241,58800.0
2005-09-22 12:30:00,22.18,22.2,22.17,22.19,50400.0,14.4176,14.4306,14.4111,14.4241,50400.0
2005-09-22 12:40:00,22.19,22.21,22.18,22.2,51600.0,14.4241,14.4371,14.4176,14.4306,51600.0
2005-09-22 12:50:00,22.2,22.23,22.2,22.23,28000.0,14.4306,14.4501,14.4306,14.4501,28000.0
2005-09-22 13:00:00,22.23,22.23,22.22,22.23,14800.0,14.4501,14.4501,14.4436,14.4501,14800.0
2005-09-22 13:10:00,22.23,22.32,22.23,22.32,20400.0,14.4501,14.5086,14.4501,14.5086,20400.0
2005-09-22 13:20:00,22.32,22.32,22.28,22.32,36800.0,14.5086,14.5086,14.4826,14.5086,36800.0
2005-09-22 13:30:00,22.32,22.33,22.29,22.33,34400.0,14.5086,14.5151,14.4891,14.5151,34400.0
2005-09-22 13:40:00,22.33,22.38,22.33,22.36,33600.0,14.5151,14.5476,14.5151,14.5346,33600.0
2005-09-22 13:50:00,22.36,22.37,22.32,22.37,35200.0,14.5346,14.5411,14.5086,14.5411,35200.0
2005-09-22 14:00:00,22.37,22.4,22.36,22.39,20400.0,14.5411,14.5606,14.5346,14.5541,20400.0
2005-09-22 14:10:00,22.39,22.39,22.32,22.33,38400.0,14.5541,14.5541,14.5086,14.5151,38400.0
2005-09-22 14:20:00,22.33,22.36,22.32,22.35,32000.0,14.5151,14.5346,14.5086,14.5281,32000.0
2005-09-22 14:30:00,22.35,22.35,22.33,22.35,32800.0,14.5281,14.5281,14.5151,14.5281,32800.0
2005-09-22 14:40:00,22.35,22.4,22.34,22.39,23600.0,14.5281,14.5606,14.5216,14.5541,23600.0
2005-09-22 14:50:00,22.4,22.4,22.33,22.35,27600.0,14.5606,14.5606,14.5151,14.5281,27600.0
2005-09-22 15:00:00,22.35,22.39,22.34,22.38,80800.0,14.5281,14.5541,14.5216,14.5476,80800.0
2005-09-22 15:10:00,22.37,22.43,22.37,22.41,22400.0,14.5411,14.5801,14.5411,14.5671,22400.0
2005-09-22 15:20:00,22.42,22.47,22.42,22.47,25600.0,14.5736,14.6061,14.5736,14.6061,25600.0
2005-09-22 15:30:00,22.46,22.46,22.38,22.39,79200.0,14.5996,14.5996,14.5476,14.5541,79200.0
2005-09-22 15:40:00,22.38,22.41,22.34,22.41,71200.0,14.5476,14.5671,14.5216,14.5671,71200.0
2005-09-22 15:50:00,22.41,22.42,22.36,22.37,74800.0,14.5671,14.5736,14.5346,14.5411,74800.0
2005-09-23 09:30:00,22.39,22.39,22.29,22.29,48000.0,14.5541,14.5541,14.4891,14.4891,48000.0
2005-09-23 09:40:00,22.31,22.31,22.24,22.28,34800.0,14.5021,14.5021,14.4566,14.4826,34800.0
2005-09-23 09:50:00,22.27,22.27,22.15,22.22,54400.0,14.4761,14.4761,14.3981,14.4436,54400.0
2005-09-23 10:00:00,22.23,22.32,22.23,22.28,20400.0,14.4501,14.5086,14.4501,14.4826,20400.0
2005-09-23 10:10:00,22.27,22.27,22.17,22.18,26400.0,14.4761,14.4761,14.4111,14.4176,26400.0
2005-09-23 10:20:00,22.19,22.26,22.18,22.26,17600.0,14.4241,14.4696,14.4176,14.4696,17600.0
2005-09-23 10:30:00,22.27,22.3,22.27,22.3,32000.0,14.4761,14.4956,14.4761,14.4956,32000.0
2005-09-23 10:40:00,22.31,22.33,22.3,22.32,100800.0,14.5021,14.5151,14.4956,14.5086,100800.0
2005-09-23 10:50:00,22.32,22.32,22.29,22.31,65600.0,14.5086,14.5086,14.4891,14.5021,65600.0
2005-09-23 11:00:00,22.31,22.35,22.3,22.34,24000.0,14.5021,14.5281,14.4956,14.5216,24000.0
2005-09-23 11:10:00,22.34,22.34,22.31,22.34,24400.0,14.5216,14.5216,14.5021,14.5216,24400.0
2005-09-23 11:20:00,22.33,22.38,22.33,22.34,28400.0,14.5151,14.5476,14.5151,14.5216,28400.0
2005-09-23 11:30:00,22.36,22.36,22.31,22.32,54400.0,14.5346,14.5346,14.5021,14.5086,54400.0
2005-09-23 11:40:00,22.32,22.34,22.31,22.34,57200.0,14.5086,14.5216,14.5021,14.5216,57200.0
2005-09-23 11:50:00,22.36,22.43,22.36,22.4,38000.0,14.5346,14.5801,14.5346,14.5606,38000.0
2005-09-23 12:00:00,22.41,22.43,22.41,22.42,14800.0,14.5671,14.5801,14.5671,14.5736,14800.0
2005-09-23 12:10:00,22.42,22.42,22.4,22.41,19600.0,14.5736,14.5736,14.5606,14.5671,19600.0
2005-09-23 12:20:00,22.41,22.41,22.4,22.4,15200.0,14.5671,14.5671,14.5606,14.5606,15200.0
2005-09-23 12:30:00,22.4,22.4,22.32,22.37,49200.0,14.5606,14.5606,14.5086,14.5411,49200.0
2005-09-23 12:40:00,22.38,22.4,22.38,22.4,18000.0,14.5476,14.5606,14.5476,14.5606,18000.0
2005-09-23 12:50:00,22.4,22.4,22.39,22.4,28400.0,14.5606,14.5606,14.5541,14.5606,28400.0
2005-09-23 13:00:00,22.39,22.4,22.36,22.36,46000.0,14.5541,14.5606,14.5346,14.5346,46000.0
2005-09-23 13:10:00,22.37,22.4,22.37,22.38,15200.0,14.5411,14.5606,14.5411,14.5476,15200.0
2005-09-23 13:20:00,22.39,22.42,22.37,22.37,23200.0,14.5541,14.5736,14.5411,14.5411,23200.0
2005-09-23 13:30:00,22.38,22.41,22.38,22.4,122000.0,14.5476,14.5671,14.5476,14.5606,122000.0
2005-09-23 13:40:00,22.4,22.43,22.4,22.42,18800.0,14.5606,14.5801,14.5606,14.5736,18800.0
2005-09-23 13:50:00,22.41,22.42,22.39,22.42,79200.0,14.5671,14.5736,14.5541,14.5736,79200.0
2005-09-23 14:00:00,22.41,22.46,22.4,22.46,40000.0,14.5671,14.5996,14.5606,14.5996,40000.0
2005-09-23 14:10:00,22.46,22.46,22.4,22.42,38800.0,14.5996,14.5996,14.5606,14.5736,38800.0
2005-09-23 14:20:00,22.42,22.48,22.42,22.48,18000.0,14.5736,14.6126,14.5736,14.6126,18000.0
2005-09-23 14:30:00,22.47,22.51,22.47,22.5,28400.0,14.6061,14.6321,14.6061,14.6256,28400.0
2005-09-23 14:40:00,22.5,22.5,22.41,22.45,94000.0,14.6256,14.6256,14.5671,14.5931,94000.0
2005-09-23 14:50:00,22.45,22.47,22.45,22.45,21600.0,14.5931,14.6061,14.5931,14.5931,21600.0
2005-09-23 15:00:00,22.45,22.45,22.41,22.44,22800.0,14.5931,14.5931,14.5671,14.5866,22800.0
2005-09-23 15:10:00,22.44,22.44,22.41,22.43,49200.0,14.5866,14.5866,14.5671,14.5801,49200.0
2005-09-23 15:20:00,22.44,22.53,22.44,22.53,142400.0,14.5866,14.6451,14.5866,14.6451,142400.0
2005-09-23 15:30:00,22.53,22.54,22.46,22.46,41600.0,14.6451,14.6516,14.5996,14.5996,41600.0
2005-09-23 15:40:00,22.46,22.46,22.43,22.44,34000.0,14.5996,14.5996,14.5801,14.5866,34000.0
2005-09-23 15:50:00,22.45,22.45,22.4,22.45,50800.0,14.5931,14.5931,14.5606,14.5931,50800.0
2005-09-26 09:30:00,22.39,22.39,22.39,22.39,0.0,14.5541,14.5541,14.5541,14.5541,0.0
2005-09-26 09:40:00,22.39,22.39,22.39,22.39,0.0,14.5541,14.5541,14.5541,14.5541,0.0
2005-09-26 09:50:00,21.59,21.93,21.5,21.88,766800.0,14.0341,14.2551,13.9756,14.2226,766800.0
2005-09-26 10:00:00,21.85,21.85,21.79,21.8,187200.0,14.2031,14.2031,14.1641,14.1706,187200.0
2005-09-26 10:10:00,21.8,21.93,21.8,21.83,112400.0,14.1706,14.2551,14.1706,14.1901,112400.0
2005-09-26 10:20:00,21.83,22.0,21.83,21.92,163200.0,14.1901,14.3006,14.1901,14.2486,163200.0
2005-09-26 10:30:00,21.92,21.92,21.84,21.84,70400.0,14.2486,14.2486,14.1966,14.1966,70400.0
2005-09-26 10:40:00,21.84,21.93,21.83,21.87,69200.0,14.1966,14.2551,14.1901,14.2161,69200.0
2005-09-26 10:50:00,21.87,21.87,21.85,21.85,42800.0,14.2161,14.2161,14.2031,14.2031,42800.0
2005-09-26 11:00:00,21.85,22.06,21.85,21.85,868400.0,14.2031,14.3396,14.2031,14.2031,868400.0
2005-09-26 11:10:00,21.86,21.86,21.7,21.73,194400.0,14.2096,14.2096,14.1056,14.1251,194400.0
2005-09-26 11:20:00,21.73,21.81,21.72,21.78,130800.0,14.1251,14.1771,14.1186,14.1576,130800.0
2005-09-26 11:30:00,21.78,21.81,21.77,21.81,78400.0,14.1576,14.1771,14.1511,14.1771,78400.0
2005-09-26 11:40:00,21.81,21.85,21.8,21.82,71200.0,14.1771,14.2031,14.1706,14.1836,71200.0
2005-09-26 11:50:00,21.82,21.83,21.78,21.79,46400.0,14.1836,14.1901,14.1576,14.1641,46400.0
2005-09-26 12:00:00,21.76,21.8,21.72,21.8,79600.0,14.1446,14.1706,14.1186,14.1706,79600.0
2005-09-26 12:10:00,21.8,21.88,21.79,21.87,64400.0,14.1706,14.2226,14.1641,14.2161,64400.0
2005-09-26 12:20:00,21.87,21.87,21.77,21.8,68400.0,14.2161,14.2161,14.1511,14.1706,68400.0
2005-09-26 12:30:00,21.8,21.86,21.77,21.85,68000.0,14.1706,14.2096,14.1511,14.2031,68000.0
2005-09-26 12:40:00,21.85,21.93,21.84,21.91,302400.0,14.2031,14.2551,14.1966,14.2421,302400.0
2005-09-26 12:50:00,21.91,21.92,21.87,21.91,136000.0,14.2421,14.2486,14.2161,14.2421,136000.0
2005-09-26 13:00:00,21.91,21.91,21.86,21.86,50000.0,14.2421,14.2421,14.2096,14.2096,50000.0
2005-09-26 13:10:00,21.86,21.88,21.78,21.78,148000.0,14.2096,14.2226,14.1576,14.1576,148000.0
2005-09-26 13:20:00,21.79,21.83,21.76,21.8,107200.0,14.1641,14.1901,14.1446,14.1706,107200.0
2005-09-26 13:30:00,21.78,21.79,21.74,21.75,93600.0,14.1576,14.1641,14.1316,14.1381,93600.0
2005-09-26 13:40:00,21.75,21.81,21.75,21.78,185200.0,14.1381,14.1771,14.1381,14.1576,185200.0
2005-09-26 13:50:00,21.78,21.82,21.77,21.81,54400.0,14.1576,14.1836,14.1511,14.1771,54400.0
2005-09-26 14:00:00,21.81,21.81,21.77,21.78,33200.0,14.1771,14.1771,14.1511,14.1576,33200.0
2005-09-26 14:10:00,21.78,21.8,21.77,21.79,172400.0,14.1576,14.1706,14.1511,14.1641,172400.0
2005-09-26 14:20:00,21.79,21.84,21.78,21.81,72000.0,14.1641,14.1966,14.1576,14.1771,72000.0
2005-09-26 14:30:00,21.82,21.86,21.81,21.86,114400.0,14.1836,14.2096,14.1771,14.2096,114400.0
2005-09-26 14:40:00,21.86,21.86,21.8,21.8,60400.0,14.2096,14.2096,14.1706,14.1706,60400.0
2005-09-26 14:50:00,21.79,21.81,21.79,21.81,62400.0,14.1641,14.1771,14.1641,14.1771,62400.0
2005-09-26 15:00:00,21.81,21.81,21.8,21.81,104400.0,14.1771,14.1771,14.1706,14.1771,104400.0
2005-09-26 15:10:00,21.81,21.85,21.8,21.85,169600.0,14.1771,14.2031,14.1706,14.2031,169600.0
2005-09-26 15:20:00,21.84,21.86,21.84,21.84,171200.0,14.1966,14.2096,14.1966,14.1966,171200.0
2005-09-26 15:30:00,21.84,21.87,21.81,21.83,150000.0,14.1966,14.2161,14.1771,14.1901,150000.0
2005-09-26 15:40:00,21.83,21.9,21.83,21.88,206400.0,14.1901,14.2356,14.1901,14.2226,206400.0
2005-09-26 15:50:00,21.88,21.88,21.86,21.86,320800.0,14.2226,14.2226,14.2096,14.2096,320800.0
2005-09-27 09:30:00,21.85,21.86,21.78,21.8,81600.0,14.2031,14.2096,14.1576,14.1706,81600.0
2005-09-27 09:40:00,21.8,21.96,21.8,21.96,65600.0,14.1706,14.2746,14.1706,14.2746,65600.0
2005-09-27 09:50:00,21.93,21.99,21.91,21.99,103600.0,14.2551,14.2941,14.2421,14.2941,103600.0
2005-09-27 10:00:00,21.99,22.0,21.93,21.94,95600.0,14.2941,14.3006,14.2551,14.2616,95600.0
2005-09-27 10:10:00,21.94,22.02,21.94,22.0,226400.0,14.2616,14.3136,14.2616,14.3006,226400.0
2005-09-27 10:20:00,22.0,22.0,21.89,21.96,72800.0,14.3006,14.3006,14.2291,14.2746,72800.0
2005-09-27 10:30:00,21.96,22.0,21.89,21.91,87600.0,14.2746,14.3006,14.2291,14.2421,87600.0
2005-09-27 10:40:00,21.91,22.0,21.9,21.98,145600.0,14.2421,14.3006,14.2356,14.2876,145600.0
2005-09-27 10:50:00,21.98,21.99,21.92,21.92,67600.0,14.2876,14.2941,14.2486,14.2486,67600.0
2005-09-27 11:00:00,21.93,21.95,21.9,21.95,57200.0,14.2551,14.2681,14.2356,14.2681,57200.0
2005-09-27 11:10:00,21.95,21.95,21.86,21.87,39600.0,14.2681,14.2681,14.2096,14.2161,39600.0
2005-09-27 11:20:00,21.86,21.9,21.86,21.89,75200.0,14.2096,14.2356,14.2096,14.2291,75200.0
2005-09-27 11:30:00,21.88,21.89,21.82,21.85,74800.0,14.2226,14.2291,14.1836,14.2031,74800.0
2005-09-27 11:40:00,21.86,21.89,21.86,21.88,35200.0,14.2096,14.2291,14.2096,14.2226,35200.0
2005-09-27 11:50:00,21.88,21.89,21.86,21.88,35600.0,14.2226,14.2291,14.2096,14.2226,35600.0
2005-09-27 12:00:00,21.87,21.91,21.85,21.88,56800.0,14.2161,14.2421,14.2031,14.2226,56800.0
2005-09-27 12:10:00,21.87,21.88,21.86,21.87,31200.0,14.2161,14.2226,14.2096,14.2161,31200.0
2005-09-27 12:20:00,21.86,21.87,21.82,21.84,27200.0,14.2096,14.2161,14.1836,14.1966,27200.0
2005-09-27 12:30:00,21.83,21.84,21.8,21.82,37200.0,14.1901,14.1966,14.1706,14.1836,37200.0
2005-09-27 12:40:00,21.82,21.87,21.81,21.87,39200.0,14.1836,14.2161,14.1771,14.2161,39200.0
2005-09-27 12:50:00,21.89,21.91,21.88,21.89,23200.0,14.2291,14.2421,14.2226,14.2291,23200.0
2005-09-27 13:00:00,21.89,21.89,21.84,21.84,16400.0,14.2291,14.2291,14.1966,14.1966,16400.0
2005-09-27 13:10:00,21.83,21.83,21.76,21.77,26000.0,14.1901,14.1901,14.1446,14.1511,26000.0
2005-09-27 13:20:00,21.76,21.81,21.74,21.81,25600.0,14.1446,14.1771,14.1316,14.1771,25600.0
2005-09-27 13:30:00,21.81,21.85,21.8,21.82,18000.0,14.1771,14.2031,14.1706,14.1836,18000.0
2005-09-27 13:40:00,21.82,21.83,21.79,21.81,25200.0,14.1836,14.1901,14.1641,14.1771,25200.0
2005-09-27 13:50:00,21.81,21.86,21.78,21.82,45600.0,14.1771,14.2096,14.1576,14.1836,45600.0
2005-09-27 14:00:00,21.84,21.9,21.84,21.9,36000.0,14.1966,14.2356,14.1966,14.2356,36000.0
2005-09-27 14:10:00,21.9,21.91,21.89,21.9,26000.0,14.2356,14.2421,14.2291,14.2356,26000.0
2005-09-27 14:20:00,21.9,21.9,21.84,21.88,36400.0,14.2356,14.2356,14.1966,14.2226,36400.0
2005-09-27 14:30:00,21.88,21.92,21.86,21.91,35600.0,14.2226,14.2486,14.2096,14.2421,35600.0
2005-09-27 14:40:00,21.9,21.95,21.9,21.95,35600.0,14.2356,14.2681,14.2356,14.2681,35600.0
2005-09-27 14:50:00,21.96,22.0,21.93,21.99,41600.0,14.2746,14.3006,14.2551,14.2941,41600.0
2005-09-27 15:00:00,22.0,22.0,21.95,21.97,56800.0,14.3006,14.3006,14.2681,14.2811,56800.0
2005-09-27 15:10:00,21.96,21.97,21.9,21.91,41200.0,14.2746,14.2811,14.2356,14.2421,41200.0
2005-09-27 15:20:00,21.92,21.93,21.88,21.91,80400.0,14.2486,14.2551,14.2226,14.2421,80400.0
2005-09-27 15:30:00,21.91,21.91,21.88,21.88,85600.0,14.2421,14.2421,14.2226,14.2226,85600.0
2005-09-27 15:40:00,21.88,21.89,21.79,21.89,104800.0,14.2226,14.2291,14.1641,14.2291,104800.0
2005-09-27 15:50:00,21.89,21.91,21.86,21.88,143600.0,14.2291,14.2421,14.2096,14.2226,143600.0
2005-09-28 09:30:00,21.98,21.99,21.93,21.93,37600.0,14.2876,14.2941,14.2551,14.2551,37600.0
2005-09-28 09:40:00,21.97,21.97,21.81,21.83,61200.0,14.2811,14.2811,14.1771,14.1901,61200.0
2005-09-28 09:50:00,21.83,21.92,21.82,21.92,40000.0,14.1901,14.2486,14.1836,14.2486,40000.0
2005-09-28 10:00:00,21.92,21.92,21.86,21.91,20000.0,14.2486,14.2486,14.2096,14.2421,20000.0
2005-09-28 10:10:00,21.9,21.92,21.89,21.9,20400.0,14.2356,14.2486,14.2291,14.2356,20400.0
2005-09-28 10:20:00,21.9,21.93,21.86,21.86,21600.0,14.2356,14.2551,14.2096,14.2096,21600.0
2005-09-28 10:30:00,21.87,21.91,21.85,21.88,17600.0,14.2161,14.2421,14.2031,14.2226,17600.0
2005-09-28 10:40:00,21.86,21.86,21.8,21.81,27200.0,14.2096,14.2096,14.1706,14.1771,27200.0
2005-09-28 10:50:00,21.81,21.82,21.81,21.82,23600.0,14.1771,14.1836,14.1771,14.1836,23600.0
2005-09-28 11:00:00,21.82,21.84,21.82,21.82,26800.0,14.1836,14.1966,14.1836,14.1836,26800.0
2005-09-28 11:10:00,21.82,21.82,21.8,21.81,18000.0,14.1836,14.1836,14.1706,14.1771,18000.0
2005-09-28 11:20:00,21.81,21.82,21.8,21.81,35200.0,14.1771,14.1836,14.1706,14.1771,35200.0
2005-09-28 11:30:00,21.8,21.81,21.78,21.8,45200.0,14.1706,14.1771,14.1576,14.1706,45200.0
2005-09-28 11:40:00,21.8,21.8,21.75,21.78,90400.0,14.1706,14.1706,14.1381,14.1576,90400.0
2005-09-28 11:50:00,21.78,21.81,21.78,21.8,42800.0,14.1576,14.1771,14.1576,14.1706,42800.0
2005-09-28 12:00:00,21.8,21.81,21.78,21.79,50400.0,14.1706,14.1771,14.1576,14.1641,50400.0
2005-09-28 12:10:00,21.79,21.79,21.69,21.7,45600.0,14.1641,14.1641,14.0991,14.1056,45600.0
2005-09-28 12:20:00,21.7,21.72,21.59,21.64,123200.0,14.1056,14.1186,14.0341,14.0666,123200.0
2005-09-28 12:30:00,21.64,21.64,21.63,21.64,45600.0,14.0666,14.0666,14.0601,14.0666,45600.0
2005-09-28 12:40:00,21.63,21.63,21.6,21.61,40000.0,14.0601,14.0601,14.0406,14.0471,40000.0
2005-09-28 12:50:00,21.61,21.62,21.61,21.62,40400.0,14.0471,14.0536,14.0471,14.0536,40400.0
2005-09-28 13:00:00,21.62,21.65,21.62,21.64,42000.0,14.0536,14.0731,14.0536,14.0666,42000.0
2005-09-28 13:10:00,21.65,21.65,21.63,21.64,32400.0,14.0731,14.0731,14.0601,14.0666,32400.0
2005-09-28 13:20:00,21.64,21.64,21.62,21.62,22400.0,14.0666,14.0666,14.0536,14.0536,22400.0
2005-09-28 13:30:00,21.62,21.62,21.59,21.62,62000.0,14.0536,14.0536,14.0341,14.0536,62000.0
2005-09-28 13:40:00,21.62,21.62,21.6,21.6,22000.0,14.0536,14.0536,14.0406,14.0406,22000.0
2005-09-28 13:50:00,21.59,21.6,21.59,21.59,20400.0,14.0341,14.0406,14.0341,14.0341,20400.0
2005-09-28 14:00:00,21.6,21.64,21.6,21.64,26800.0,14.0406,14.0666,14.0406,14.0666,26800.0
2005-09-28 14:10:00,21.64,21.69,21.64,21.67,46000.0,14.0666,14.0991,14.0666,14.0861,46000.0
2005-09-28 14:20:00,21.67,21.76,21.67,21.75,39600.0,14.0861,14.1446,14.0861,14.1381,39600.0
2005-09-28 14:30:00,21.76,21.76,21.71,21.72,21200.0,14.1446,14.1446,14.1121,14.1186,21200.0
2005-09-28 14:40:00,21.72,21.74,21.71,21.72,21200.0,14.1186,14.1316,14.1121,14.1186,21200.0
2005-09-28 14:50:00,21.71,21.74,21.71,21.74,33600.0,14.1121,14.1316,14.1121,14.1316,33600.0
2005-09-28 15:00:00,21.73,21.74,21.72,21.74,45200.0,14.1251,14.1316,14.1186,14.1316,45200.0
2005-09-28 15:10:00,21.74,21.74,21.72,21.72,33200.0,14.1316,14.1316,14.1186,14.1186,33200.0
2005-09-28 15:20:00,21.72,21.72,21.69,21.7,45600.0,14.1186,14.1186,14.0991,14.1056,45600.0
2005-09-28 15:30:00,21.69,21.72,21.69,21.69,63600.0,14.0991,14.1186,14.0991,14.0991,63600.0
2005-09-28 15:40:00,21.69,21.69,21.65,21.68,69600.0,14.0991,14.0991,14.0731,14.0926,69600.0
2005-09-28 15:50:00,21.68,21.68,21.63,21.65,112000.0,14.0926,14.0926,14.0601,14.0731,112000.0
2005-09-29 09:30:00,21.65,21.68,21.54,21.59,75200.0,14.0731,14.0926,14.0016,14.0341,75200.0
2005-09-29 09:40:00,21.59,21.59,21.47,21.48,109600.0,14.0341,14.0341,13.9561,13.9626,109600.0
2005-09-29 09:50:00,21.47,21.52,21.45,21.47,75200.0,13.9561,13.9886,13.9431,13.9561,75200.0
2005-09-29 10:00:00,21.47,21.5,21.44,21.47,107200.0,13.9561,13.9756,13.9366,13.9561,107200.0
2005-09-29 10:10:00,21.47,21.5,21.46,21.48,45200.0,13.9561,13.9756,13.9496,13.9626,45200.0
2005-09-29 10:20:00,21.48,21.54,21.48,21.52,55200.0,13.9626,14.0016,13.9626,13.9886,55200.0
2005-09-29 10:30:00,21.52,21.52,21.44,21.48,155200.0,13.9886,13.9886,13.9366,13.9626,155200.0
2005-09-29 10:40:00,21.48,21.5,21.48,21.48,32000.0,13.9626,13.9756,13.9626,13.9626,32000.0
2005-09-29 10:50:00,21.48,21.49,21.46,21.46,36000.0,13.9626,13.9691,13.9496,13.9496,36000.0
2005-09-29 11:00:00,21.46,21.47,21.45,21.47,93600.0,13.9496,13.9561,13.9431,13.9561,93600.0
2005-09-29 11:10:00,21.47,21.5,21.47,21.5,56800.0,13.9561,13.9756,13.9561,13.9756,56800.0
2005-09-29 11:20:00,21.49,21.51,21.47,21.47,70800.0,13.9691,13.9821,13.9561,13.9561,70800.0
2005-09-29 11:30:00,21.47,21.48,21.46,21.47,22400.0,13.9561,13.9626,13.9496,13.9561,22400.0
2005-09-29 11:40:00,21.47,21.5,21.47,21.5,68400.0,13.9561,13.9756,13.9561,13.9756,68400.0
2005-09-29 11:50:00,21.5,21.58,21.5,21.55,92400.0,13.9756,14.0276,13.9756,14.0081,92400.0
2005-09-29 12:00:00,21.56,21.58,21.54,21.54,49600.0,14.0146,14.0276,14.0016,14.0016,49600.0
2005-09-29 12:10:00,21.54,21.55,21.53,21.55,36800.0,14.0016,14.0081,13.9951,14.0081,36800.0
2005-09-29 12:20:00,21.55,21.55,21.54,21.55,48400.0,14.0081,14.0081,14.0016,14.0081,48400.0
2005-09-29 12:30:00,21.55,21.55,21.54,21.55,21600.0,14.0081,14.0081,14.0016,14.0081,21600.0
2005-09-29 12:40:00,21.55,21.57,21.55,21.55,36000.0,14.0081,14.0211,14.0081,14.0081,36000.0
2005-09-29 12:50:00,21.55,21.55,21.55,21.55,28800.0,14.0081,14.0081,14.0081,14.0081,28800.0
2005-09-29 13:00:00,21.55,21.55,21.53,21.53,115600.0,14.0081,14.0081,13.9951,13.9951,115600.0
2005-09-29 13:10:00,21.53,21.56,21.53,21.54,63200.0,13.9951,14.0146,13.9951,14.0016,63200.0
2005-09-29 13:20:00,21.54,21.55,21.54,21.55,40000.0,14.0016,14.0081,14.0016,14.0081,40000.0
2005-09-29 13:30:00,21.55,21.56,21.53,21.55,58400.0,14.0081,14.0146,13.9951,14.0081,58400.0
2005-09-29 13:40:00,21.55,21.61,21.54,21.61,143600.0,14.0081,14.0471,14.0016,14.0471,143600.0
2005-09-29 13:50:00,21.61,21.63,21.61,21.62,55200.0,14.0471,14.0601,14.0471,14.0536,55200.0
2005-09-29 14:00:00,21.63,21.67,21.63,21.65,131200.0,14.0601,14.0861,14.0601,14.0731,131200.0
2005-09-29 14:10:00,21.65,21.66,21.63,21.63,28000.0,14.0731,14.0796,14.0601,14.0601,28000.0
2005-09-29 14:20:00,21.63,21.68,21.63,21.68,21600.0,14.0601,14.0926,14.0601,14.0926,21600.0
2005-09-29 14:30:00,21.68,21.72,21.67,21.72,59200.0,14.0926,14.1186,14.0861,14.1186,59200.0
2005-09-29 14:40:00,21.72,21.75,21.72,21.75,70400.0,14.1186,14.1381,14.1186,14.1381,70400.0
2005-09-29 14:50:00,21.75,21.75,21.73,21.73,51200.0,14.1381,14.1381,14.1251,14.1251,51200.0
2005-09-29 15:00:00,21.73,21.73,21.71,21.71,22400.0,14.1251,14.1251,14.1121,14.1121,22400.0
2005-09-29 15:10:00,21.71,21.74,21.7,21.71,78800.0,14.1121,14.1316,14.1056,14.1121,78800.0
2005-09-29 15:20:00,21.7,21.76,21.7,21.75,62000.0,14.1056,14.1446,14.1056,14.1381,62000.0
2005-09-29 15:30:00,21.75,21.75,21.73,21.74,81600.0,14.1381,14.1381,14.1251,14.1316,81600.0
2005-09-29 15:40:00,21.74,21.75,21.72,21.74,111200.0,14.1316,14.1381,14.1186,14.1316,111200.0
2005-09-29 15:50:00,21.74,21.75,21.73,21.75,62800.0,14.1316,14.1381,14.1251,14.1381,62800.0
2005-09-30 09:30:00,21.68,21.85,21.68,21.8,61200.0,14.0926,14.2031,14.0926,14.1706,61200.0
2005-09-30 09:40:00,21.82,21.82,21.76,21.78,21600.0,14.1836,14.1836,14.1446,14.1576,21600.0
2005-09-30 09:50:00,21.78,21.81,21.75,21.81,42000.0,14.1576,14.1771,14.1381,14.1771,42000.0
2005-09-30 10:00:00,21.81,21.85,21.79,21.84,78400.0,14.1771,14.2031,14.1641,14.1966,78400.0
2005-09-30 10:10:00,21.85,21.85,21.78,21.8,43600.0,14.2031,14.2031,14.1576,14.1706,43600.0
2005-09-30 10:20:00,21.81,21.86,21.8,21.84,94000.0,14.1771,14.2096,14.1706,14.1966,94000.0
2005-09-30 10:30:00,21.84,21.99,21.83,21.96,85600.0,14.1966,14.2941,14.1901,14.2746,85600.0
2005-09-30 10:40:00,21.98,22.05,21.95,21.97,126800.0,14.2876,14.3331,14.2681,14.2811,126800.0
2005-09-30 10:50:00,21.97,22.07,21.97,22.05,57200.0,14.2811,14.3461,14.2811,14.3331,57200.0
2005-09-30 11:00:00,22.05,22.05,21.99,22.03,32000.0,14.3331,14.3331,14.2941,14.3201,32000.0
2005-09-30 11:10:00,22.02,22.04,22.01,22.02,20400.0,14.3136,14.3266,14.3071,14.3136,20400.0
2005-09-30 11:20:00,22.02,22.04,22.02,22.02,23200.0,14.3136,14.3266,14.3136,14.3136,23200.0
2005-09-30 11:30:00,22.03,22.07,22.03,22.04,31600.0,14.3201,14.3461,14.3201,14.3266,31600.0
2005-09-30 11:40:00,22.04,22.05,22.04,22.05,18400.0,14.3266,14.3331,14.3266,14.3331,18400.0
2005-09-30 11:50:00,22.05,22.06,22.03,22.03,33200.0,14.3331,14.3396,14.3201,14.3201,33200.0
2005-09-30 12:00:00,22.03,22.04,22.03,22.04,22400.0,14.3201,14.3266,14.3201,14.3266,22400.0
2005-09-30 12:10:00,22.05,22.05,22.03,22.05,31200.0,14.3331,14.3331,14.3201,14.3331,31200.0
2005-09-30 12:20:00,22.06,22.07,22.06,22.06,16000.0,14.3396,14.3461,14.3396,14.3396,16000.0
2005-09-30 12:30:00,22.07,22.08,22.06,22.08,30000.0,14.3461,14.3526,14.3396,14.3526,30000.0
2005-09-30 12:40:00,22.08,22.08,22.06,22.06,14400.0,14.3526,14.3526,14.3396,14.3396,14400.0
2005-09-30 12:50:00,22.05,22.06,22.03,22.05,22400.0,14.3331,14.3396,14.3201,14.3331,22400.0
2005-09-30 13:00:00,22.04,22.06,22.03,22.03,34800.0,14.3266,14.3396,14.3201,14.3201,34800.0
2005-09-30 13:10:00,22.03,22.03,22.02,22.03,18400.0,14.3201,14.3201,14.3136,14.3201,18400.0
2005-09-30 13:20:00,22.02,22.03,22.0,22.03,16800.0,14.3136,14.3201,14.3006,14.3201,16800.0
2005-09-30 13:30:00,22.03,22.07,22.03,22.06,38000.0,14.3201,14.3461,14.3201,14.3396,38000.0
2005-09-30 13:40:00,22.06,22.07,22.05,22.05,28000.0,14.3396,14.3461,14.3331,14.3331,28000.0
2005-09-30 13:50:00,22.05,22.06,22.03,22.05,34000.0,14.3331,14.3396,14.3201,14.3331,34000.0
2005-09-30 14:00:00,22.05,22.08,22.03,22.08,31600.0,14.3331,14.3526,14.3201,14.3526,31600.0
2005-09-30 14:10:00,22.08,22.08,22.03,22.03,23200.0,14.3526,14.3526,14.3201,14.3201,23200.0
2005-09-30 14:20:00,22.03,22.08,22.03,22.05,53200.0,14.3201,14.3526,14.3201,14.3331,53200.0
2005-09-30 14:30:00,22.05,22.06,22.04,22.06,31200.0,14.3331,14.3396,14.3266,14.3396,31200.0
2005-09-30 14:40:00,22.05,22.05,22.01,22.04,44400.0,14.3331,14.3331,14.3071,14.3266,44400.0
2005-09-30 14:50:00,22.04,22.04,21.99,22.03,49600.0,14.3266,14.3266,14.2941,14.3201,49600.0
2005-09-30 15:00:00,22.03,22.03,22.0,22.0,25600.0,14.3201,14.3201,14.3006,14.3006,25600.0
2005-09-30 15:10:00,22.0,22.02,21.98,21.98,60000.0,14.3006,14.3136,14.2876,14.2876,60000.0
2005-09-30 15:20:00,21.98,22.0,21.98,22.0,71200.0,14.2876,14.3006,14.2876,14.3006,71200.0
2005-09-30 15:30:00,22.0,22.02,21.98,22.02,56400.0,14.3006,14.3136,14.2876,14.3136,56400.0
2005-09-30 15:40:00,22.02,22.02,21.98,21.98,87200.0,14.3136,14.3136,14.2876,14.2876,87200.0
2005-09-30 15:50:00,21.99,22.0,21.97,22.0,114800.0,14.2941,14.3006,14.2811,14.3006,114800.0
2005-10-03 09:30:00,21.93,21.99,21.83,21.99,70000.0,14.2551,14.2941,14.1901,14.2941,70000.0
2005-10-03 09:40:00,21.97,22.04,21.93,22.03,39600.0,14.2811,14.3266,14.2551,14.3201,39600.0
2005-10-03 09:50:00,22.04,22.07,22.0,22.07,84800.0,14.3266,14.3461,14.3006,14.3461,84800.0
2005-10-03 10:00:00,22.06,22.07,21.93,21.95,131600.0,14.3396,14.3461,14.2551,14.2681,131600.0
2005-10-03 10:10:00,21.95,21.96,21.92,21.93,60800.0,14.2681,14.2746,14.2486,14.2551,60800.0
2005-10-03 10:20:00,21.94,22.0,21.92,21.93,18000.0,14.2616,14.3006,14.2486,14.2551,18000.0
2005-10-03 10:30:00,21.94,21.94,21.93,21.93,20800.0,14.2616,14.2616,14.2551,14.2551,20800.0
2005-10-03 10:40:00,21.92,21.95,21.92,21.95,52000.0,14.2486,14.2681,14.2486,14.2681,52000.0
2005-10-03 10:50:00,21.95,21.96,21.94,21.95,32400.0,14.2681,14.2746,14.2616,14.2681,32400.0
2005-10-03 11:00:00,21.95,21.98,21.95,21.96,20800.0,14.2681,14.2876,14.2681,14.2746,20800.0
2005-10-03 11:10:00,21.96,21.97,21.93,21.97,47200.0,14.2746,14.2811,14.2551,14.2811,47200.0
2005-10-03 11:20:00,21.96,21.98,21.96,21.96,17600.0,14.2746,14.2876,14.2746,14.2746,17600.0
2005-10-03 11:30:00,21.96,21.98,21.95,21.98,13200.0,14.2746,14.2876,14.2681,14.2876,13200.0
2005-10-03 11:40:00,21.98,21.99,21.96,21.99,7200.0,14.2876,14.2941,14.2746,14.2941,7200.0
2005-10-03 11:50:00,21.98,22.02,21.97,22.02,22400.0,14.2876,14.3136,14.2811,14.3136,22400.0
2005-10-03 12:00:00,22.03,22.04,22.02,22.03,23600.0,14.3201,14.3266,14.3136,14.3201,23600.0
2005-10-03 12:10:00,22.03,22.03,21.96,21.97,41600.0,14.3201,14.3201,14.2746,14.2811,41600.0
2005-10-03 12:20:00,21.97,21.98,21.96,21.97,18000.0,14.2811,14.2876,14.2746,14.2811,18000.0
2005-10-03 12:30:00,21.97,21.97,21.94,21.94,21200.0,14.2811,14.2811,14.2616,14.2616,21200.0
2005-10-03 12:40:00,21.94,21.96,21.94,21.96,19200.0,14.2616,14.2746,14.2616,14.2746,19200.0
2005-10-03 12:50:00,21.96,21.97,21.95,21.96,23200.0,14.2746,14.2811,14.2681,14.2746,23200.0
2005-10-03 13:00:00,21.96,22.0,21.96,22.0,8400.0,14.2746,14.3006,14.2746,14.3006,8400.0
2005-10-03 13:10:00,22.0,22.01,21.99,21.99,26000.0,14.3006,14.3071,14.2941,14.2941,26000.0
2005-10-03 13:20:00,21.98,21.99,21.96,21.98,12000.0,14.2876,14.2941,14.2746,14.2876,12000.0
2005-10-03 13:30:00,21.98,22.0,21.96,22.0,36000.0,14.2876,14.3006,14.2746,14.3006,36000.0
2005-10-03 13:40:00,22.0,22.02,22.0,22.02,37200.0,14.3006,14.3136,14.3006,14.3136,37200.0
2005-10-03 13:50:00,22.02,22.09,22.02,22.06,35200.0,14.3136,14.3591,14.3136,14.3396,35200.0
2005-10-03 14:00:00,22.06,22.06,22.01,22.03,20000.0,14.3396,14.3396,14.3071,14.3201,20000.0
2005-10-03 14:10:00,22.04,22.04,22.01,22.02,26400.0,14.3266,14.3266,14.3071,14.3136,26400.0
2005-10-03 14:20:00,22.02,22.03,22.0,22.03,31200.0,14.3136,14.3201,14.3006,14.3201,31200.0
2005-10-03 14:30:00,22.03,22.03,22.02,22.03,30000.0,14.3201,14.3201,14.3136,14.3201,30000.0
2005-10-03 14:40:00,22.03,22.08,22.03,22.07,36400.0,14.3201,14.3526,14.3201,14.3461,36400.0
2005-10-03 14:50:00,22.06,22.07,22.01,22.01,22400.0,14.3396,14.3461,14.3071,14.3071,22400.0
2005-10-03 15:00:00,22.01,22.02,22.0,22.02,36400.0,14.3071,14.3136,14.3006,14.3136,36400.0
2005-10-03 15:10:00,22.02,22.02,22.0,22.02,140800.0,14.3136,14.3136,14.3006,14.3136,140800.0
2005-10-03 15:20:00,22.02,22.02,21.98,21.99,67200.0,14.3136,14.3136,14.2876,14.2941,67200.0
2005-10-03 15:30:00,21.99,22.01,21.99,22.0,86000.0,14.2941,14.3071,14.2941,14.3006,86000.0
2005-10-03 15:40:00,22.0,22.0,21.99,22.0,41600.0,14.3006,14.3006,14.2941,14.3006,41600.0
2005-10-03 15:50:00,21.99,22.0,21.95,21.99,50800.0,14.2941,14.3006,14.2681,14.2941,50800.0
2005-10-04 09:30:00,22.05,22.05,21.98,21.98,19200.0,14.3331,14.3331,14.2876,14.2876,19200.0
2005-10-04 09:40:00,21.96,21.99,21.88,21.89,22000.0,14.2746,14.2941,14.2226,14.2291,22000.0
2005-10-04 09:50:00,21.88,21.93,21.85,21.86,27600.0,14.2226,14.2551,14.2031,14.2096,27600.0
2005-10-04 10:00:00,21.87,21.96,21.87,21.95,26400.0,14.2161,14.2746,14.2161,14.2681,26400.0
2005-10-04 10:10:00,21.95,22.05,21.95,22.02,94400.0,14.2681,14.3331,14.2681,14.3136,94400.0
2005-10-04 10:20:00,22.02,22.02,21.99,22.0,32800.0,14.3136,14.3136,14.2941,14.3006,32800.0
2005-10-04 10:30:00,22.0,22.0,21.94,21.95,29200.0,14.3006,14.3006,14.2616,14.2681,29200.0
2005-10-04 10:40:00,21.94,21.95,21.93,21.93,15600.0,14.2616,14.2681,14.2551,14.2551,15600.0
2005-10-04 10:50:00,21.93,21.97,21.9,21.97,25200.0,14.2551,14.2811,14.2356,14.2811,25200.0
2005-10-04 11:00:00,21.97,21.98,21.95,21.97,38800.0,14.2811,14.2876,14.2681,14.2811,38800.0
2005-10-04 11:10:00,21.97,21.98,21.82,21.86,215600.0,14.2811,14.2876,14.1836,14.2096,215600.0
2005-10-04 11:20:00,21.85,21.88,21.84,21.88,65600.0,14.2031,14.2226,14.1966,14.2226,65600.0
2005-10-04 11:30:00,21.88,21.93,21.88,21.92,86800.0,14.2226,14.2551,14.2226,14.2486,86800.0
2005-10-04 11:40:00,21.92,21.93,21.9,21.91,32000.0,14.2486,14.2551,14.2356,14.2421,32000.0
2005-10-04 11:50:00,21.92,21.94,21.9,21.94,32800.0,14.2486,14.2616,14.2356,14.2616,32800.0
2005-10-04 12:00:00,21.94,21.97,21.94,21.97,18400.0,14.2616,14.2811,14.2616,14.2811,18400.0
2005-10-04 12:10:00,21.97,22.01,21.96,21.96,33200.0,14.2811,14.3071,14.2746,14.2746,33200.0
2005-10-04 12:20:00,21.97,21.99,21.96,21.99,15600.0,14.2811,14.2941,14.2746,14.2941,15600.0
2005-10-04 12:30:00,21.98,21.98,21.93,21.93,25200.0,14.2876,14.2876,14.2551,14.2551,25200.0
2005-10-04 12:40:00,21.93,21.95,21.93,21.93,16000.0,14.2551,14.2681,14.2551,14.2551,16000.0
2005-10-04 12:50:00,21.92,21.92,21.91,21.91,15600.0,14.2486,14.2486,14.2421,14.2421,15600.0
2005-10-04 13:00:00,21.92,21.97,21.92,21.96,31200.0,14.2486,14.2811,14.2486,14.2746,31200.0
2005-10-04 13:10:00,21.96,21.96,21.94,21.96,22800.0,14.2746,14.2746,14.2616,14.2746,22800.0
2005-10-04 13:20:00,21.95,21.95,21.93,21.93,23200.0,14.2681,14.2681,14.2551,14.2551,23200.0
2005-10-04 13:30:00,21.93,21.93,21.91,21.92,58000.0,14.2551,14.2551,14.2421,14.2486,58000.0
2005-10-04 13:40:00,21.92,21.93,21.91,21.92,41200.0,14.2486,14.2551,14.2421,14.2486,41200.0
2005-10-04 13:50:00,21.92,21.93,21.9,21.91,48000.0,14.2486,14.2551,14.2356,14.2421,48000.0
2005-10-04 14:00:00,21.92,21.96,21.91,21.95,23600.0,14.2486,14.2746,14.2421,14.2681,23600.0
2005-10-04 14:10:00,21.95,21.96,21.93,21.94,25200.0,14.2681,14.2746,14.2551,14.2616,25200.0
2005-10-04 14:20:00,21.94,21.95,21.92,21.92,66800.0,14.2616,14.2681,14.2486,14.2486,66800.0
2005-10-04 14:30:00,21.92,21.93,21.86,21.87,196000.0,14.2486,14.2551,14.2096,14.2161,196000.0
2005-10-04 14:40:00,21.87,21.89,21.82,21.85,142000.0,14.2161,14.2291,14.1836,14.2031,142000.0
2005-10-04 14:50:00,21.86,21.88,21.74,21.76,72000.0,14.2096,14.2226,14.1316,14.1446,72000.0
2005-10-04 15:00:00,21.75,21.77,21.7,21.71,48400.0,14.1381,14.1511,14.1056,14.1121,48400.0
2005-10-04 15:10:00,21.71,21.71,21.63,21.64,75200.0,14.1121,14.1121,14.0601,14.0666,75200.0
2005-10-04 15:20:00,21.64,21.64,21.53,21.57,194000.0,14.0666,14.0666,13.9951,14.0211,194000.0
2005-10-04 15:30:00,21.57,21.58,21.55,21.58,76000.0,14.0211,14.0276,14.0081,14.0276,76000.0
2005-10-04 15:40:00,21.57,21.57,21.53,21.53,102800.0,14.0211,14.0211,13.9951,13.9951,102800.0
2005-10-04 15:50:00,21.53,21.57,21.53,21.54,97200.0,13.9951,14.0211,13.9951,14.0016,97200.0
2005-10-05 09:30:00,21.5,21.5,21.25,21.25,89600.0,13.9756,13.9756,13.8131,13.8131,89600.0
2005-10-05 09:40:00,21.25,21.34,21.2,21.27,116000.0,13.8131,13.8716,13.7806,13.8261,116000.0
2005-10-05 09:50:00,21.27,21.35,21.27,21.32,42000.0,13.8261,13.8781,13.8261,13.8586,42000.0
2005-10-05 10:00:00,21.32,21.35,21.24,21.25,88800.0,13.8586,13.8781,13.8066,13.8131,88800.0
2005-10-05 10:10:00,21.24,21.26,21.14,21.22,144000.0,13.8066,13.8196,13.7416,13.7936,144000.0
2005-10-05 10:20:00,21.22,21.31,21.22,21.3,59600.0,13.7936,13.8521,13.7936,13.8456,59600.0
2005-10-05 10:30:00,21.3,21.3,21.27,21.29,50000.0,13.8456,13.8456,13.8261,13.8391,50000.0
2005-10-05 10:40:00,21.29,21.35,21.22,21.22,88800.0,13.8391,13.8781,13.7936,13.7936,88800.0
2005-10-05 10:50:00,21.21,21.21,21.14,21.14,153200.0,13.7871,13.7871,13.7416,13.7416,153200.0
2005-10-05 11:00:00,21.14,21.14,21.06,21.08,186800.0,13.7416,13.7416,13.6896,13.7026,186800.0
2005-10-05 11:10:00,21.08,21.17,21.08,21.17,75200.0,13.7026,13.7611,13.7026,13.7611,75200.0
2005-10-05 11:20:00,21.17,21.21,21.13,21.13,56800.0,13.7611,13.7871,13.7351,13.7351,56800.0
2005-10-05 11:30:00,21.13,21.15,21.09,21.1,94800.0,13.7351,13.7481,13.7091,13.7156,94800.0
2005-10-05 11:40:00,21.1,21.12,21.08,21.08,34800.0,13.7156,13.7286,13.7026,13.7026,34800.0
2005-10-05 11:50:00,21.07,21.07,21.0,21.03,78400.0,13.6961,13.6961,13.6506,13.6701,78400.0
2005-10-05 12:00:00,21.02,21.03,20.96,20.96,109200.0,13.6636,13.6701,13.6246,13.6246,109200.0
2005-10-05 12:10:00,20.96,20.99,20.93,20.96,113600.0,13.6246,13.6441,13.6051,13.6246,113600.0
2005-10-05 12:20:00,20.97,21.02,20.96,21.02,89200.0,13.6311,13.6636,13.6246,13.6636,89200.0
2005-10-05 12:30:00,21.02,21.07,21.02,21.04,80800.0,13.6636,13.6961,13.6636,13.6766,80800.0
2005-10-05 12:40:00,21.04,21.04,21.02,21.04,22000.0,13.6766,13.6766,13.6636,13.6766,22000.0
2005-10-05 12:50:00,21.04,21.06,21.02,21.06,39600.0,13.6766,13.6896,13.6636,13.6896,39600.0
2005-10-05 13:00:00,21.07,21.12,21.06,21.09,41200.0,13.6961,13.7286,13.6896,13.7091,41200.0
2005-10-05 13:10:00,21.09,21.16,21.08,21.14,57200.0,13.7091,13.7546,13.7026,13.7416,57200.0
2005-10-05 13:20:00,21.14,21.21,21.14,21.19,27200.0,13.7416,13.7871,13.7416,13.7741,27200.0
2005-10-05 13:30:00,21.17,21.23,21.17,21.22,26800.0,13.7611,13.8001,13.7611,13.7936,26800.0
2005-10-05 13:40:00,21.21,21.21,21.16,21.21,16000.0,13.7871,13.7871,13.7546,13.7871,16000.0
2005-10-05 13:50:00,21.19,21.19,21.16,21.18,20400.0,13.7741,13.7741,13.7546,13.7676,20400.0
2005-10-05 14:00:00,21.18,21.21,21.17,21.2,33600.0,13.7676,13.7871,13.7611,13.7806,33600.0
2005-10-05 14:10:00,21.2,21.24,21.19,21.2,34000.0,13.7806,13.8066,13.7741,13.7806,34000.0
2005-10-05 14:20:00,21.21,21.25,21.19,21.2,33200.0,13.7871,13.8131,13.7741,13.7806,33200.0
2005-10-05 14:30:00,21.2,21.2,21.08,21.1,81600.0,13.7806,13.7806,13.7026,13.7156,81600.0
2005-10-05 14:40:00,21.09,21.12,21.06,21.08,100400.0,13.7091,13.7286,13.6896,13.7026,100400.0
2005-10-05 14:50:00,21.08,21.13,21.08,21.11,54800.0,13.7026,13.7351,13.7026,13.7221,54800.0
2005-10-05 15:00:00,21.11,21.11,21.04,21.06,109600.0,13.7221,13.7221,13.6766,13.6896,109600.0
2005-10-05 15:10:00,21.06,21.06,21.03,21.03,88800.0,13.6896,13.6896,13.6701,13.6701,88800.0
2005-10-05 15:20:00,21.03,21.03,20.99,21.0,154400.0,13.6701,13.6701,13.6441,13.6506,154400.0
2005-10-05 15:30:00,21.0,21.0,20.93,20.94,144000.0,13.6506,13.6506,13.6051,13.6116,144000.0
2005-10-05 15:40:00,20.94,20.94,20.84,20.89,209200.0,13.6116,13.6116,13.5466,13.5791,209200.0
2005-10-05 15:50:00,20.89,20.89,20.86,20.86,216800.0,13.5791,13.5791,13.5596,13.5596,216800.0
2005-10-06 09:30:00,20.88,20.88,20.75,20.83,83200.0,13.5726,13.5726,13.4881,13.5401,83200.0
2005-10-06 09:40:00,20.85,20.85,20.75,20.75,38800.0,13.5531,13.5531,13.4881,13.4881,38800.0
2005-10-06 09:50:00,20.75,20.77,20.73,20.76,67200.0,13.4881,13.5011,13.4751,13.4946,67200.0
2005-10-06 10:00:00,20.77,20.86,20.75,20.75,62400.0,13.5011,13.5596,13.4881,13.4881,62400.0
2005-10-06 10:10:00,20.74,20.79,20.72,20.75,50000.0,13.4816,13.5141,13.4686,13.4881,50000.0
2005-10-06 10:20:00,20.78,20.84,20.72,20.84,46400.0,13.5076,13.5466,13.4686,13.5466,46400.0
2005-10-06 10:30:00,20.83,20.85,20.77,20.8,23600.0,13.5401,13.5531,13.5011,13.5206,23600.0
2005-10-06 10:40:00,20.8,20.84,20.78,20.8,21600.0,13.5206,13.5466,13.5076,13.5206,21600.0
2005-10-06 10:50:00,20.79,20.79,20.75,20.76,26800.0,13.5141,13.5141,13.4881,13.4946,26800.0
2005-10-06 11:00:00,20.76,20.78,20.75,20.77,46000.0,13.4946,13.5076,13.4881,13.5011,46000.0
2005-10-06 11:10:00,20.79,20.86,20.78,20.86,30800.0,13.5141,13.5596,13.5076,13.5596,30800.0
2005-10-06 11:20:00,20.86,20.86,20.78,20.78,32400.0,13.5596,13.5596,13.5076,13.5076,32400.0
2005-10-06 11:30:00,20.78,20.83,20.78,20.82,255600.0,13.5076,13.5401,13.5076,13.5336,255600.0
2005-10-06 11:40:00,20.82,20.82,20.78,20.81,26400.0,13.5336,13.5336,13.5076,13.5271,26400.0
2005-10-06 11:50:00,20.81,20.85,20.81,20.84,22400.0,13.5271,13.5531,13.5271,13.5466,22400.0
2005-10-06 12:00:00,20.84,20.89,20.84,20.85,59600.0,13.5466,13.5791,13.5466,13.5531,59600.0
2005-10-06 12:10:00,20.85,20.86,20.82,20.85,83200.0,13.5531,13.5596,13.5336,13.5531,83200.0
2005-10-06 12:20:00,20.85,20.85,20.77,20.79,38400.0,13.5531,13.5531,13.5011,13.5141,38400.0
2005-10-06 12:30:00,20.78,20.78,20.75,20.76,59600.0,13.5076,13.5076,13.4881,13.4946,59600.0
2005-10-06 12:40:00,20.76,20.79,20.75,20.79,29600.0,13.4946,13.5141,13.4881,13.5141,29600.0
2005-10-06 12:50:00,20.79,20.79,20.7,20.7,130400.0,13.5141,13.5141,13.4556,13.4556,130400.0
2005-10-06 13:00:00,20.74,20.74,20.65,20.7,86400.0,13.4816,13.4816,13.4231,13.4556,86400.0
2005-10-06 13:10:00,20.7,20.74,20.68,20.73,16000.0,13.4556,13.4816,13.4426,13.4751,16000.0
2005-10-06 13:20:00,20.72,20.72,20.69,20.71,18400.0,13.4686,13.4686,13.4491,13.4621,18400.0
2005-10-06 13:30:00,20.71,20.71,20.66,20.68,44400.0,13.4621,13.4621,13.4296,13.4426,44400.0
2005-10-06 13:40:00,20.68,20.68,20.67,20.67,25200.0,13.4426,13.4426,13.4361,13.4361,25200.0
2005-10-06 13:50:00,20.66,20.66,20.57,20.57,70400.0,13.4296,13.4296,13.3711,13.3711,70400.0
2005-10-06 14:00:00,20.57,20.58,20.54,20.56,182000.0,13.3711,13.3776,13.3516,13.3646,182000.0
2005-10-06 14:10:00,20.56,20.62,20.56,20.62,60000.0,13.3646,13.4036,13.3646,13.4036,60000.0
2005-10-06 14:20:00,20.6,20.6,20.56,20.6,48000.0,13.3906,13.3906,13.3646,13.3906,48000.0
2005-10-06 14:30:00,20.6,20.6,20.54,20.55,109200.0,13.3906,13.3906,13.3516,13.3581,109200.0
2005-10-06 14:40:00,20.55,20.62,20.55,20.62,81600.0,13.3581,13.4036,13.3581,13.4036,81600.0
2005-10-06 14:50:00,20.62,20.62,20.54,20.55,116800.0,13.4036,13.4036,13.3516,13.3581,116800.0
2005-10-06 15:00:00,20.56,20.56,20.5,20.5,36800.0,13.3646,13.3646,13.3256,13.3256,36800.0
2005-10-06 15:10:00,20.43,20.5,20.43,20.5,164400.0,13.2801,13.3256,13.2801,13.3256,164400.0
2005-10-06 15:20:00,20.5,20.5,20.46,20.49,84400.0,13.3256,13.3256,13.2996,13.3191,84400.0
2005-10-06 15:30:00,20.49,20.49,20.42,20.43,99600.0,13.3191,13.3191,13.2736,13.2801,99600.0
2005-10-06 15:40:00,20.43,20.62,20.43,20.62,126000.0,13.2801,13.4036,13.2801,13.4036,126000.0
2005-10-06 15:50:00,20.63,20.76,20.62,20.69,274000.0,13.4101,13.4946,13.4036,13.4491,274000.0
2005-10-07 09:30:00,20.75,20.86,20.74,20.82,93600.0,13.4881,13.5596,13.4816,13.5336,93600.0
2005-10-07 09:40:00,20.82,20.89,20.82,20.84,58800.0,13.5336,13.5791,13.5336,13.5466,58800.0
2005-10-07 09:50:00,20.83,20.84,20.77,20.82,48400.0,13.5401,13.5466,13.5011,13.5336,48400.0
2005-10-07 10:00:00,20.82,20.82,20.77,20.78,36000.0,13.5336,13.5336,13.5011,13.5076,36000.0
2005-10-07 10:10:00,20.78,20.78,20.68,20.68,104800.0,13.5076,13.5076,13.4426,13.4426,104800.0
2005-10-07 10:20:00,20.68,20.68,20.6,20.66,84400.0,13.4426,13.4426,13.3906,13.4296,84400.0
2005-10-07 10:30:00,20.64,20.68,20.62,20.68,58000.0,13.4166,13.4426,13.4036,13.4426,58000.0
2005-10-07 10:40:00,20.67,20.67,20.56,20.6,62800.0,13.4361,13.4361,13.3646,13.3906,62800.0
2005-10-07 10:50:00,20.59,20.65,20.59,20.62,67600.0,13.3841,13.4231,13.3841,13.4036,67600.0
2005-10-07 11:00:00,20.61,20.62,20.56,20.57,80400.0,13.3971,13.4036,13.3646,13.3711,80400.0
2005-10-07 11:10:00,20.57,20.57,20.52,20.57,50800.0,13.3711,13.3711,13.3386,13.3711,50800.0
2005-10-07 11:20:00,20.57,20.64,20.57,20.64,56000.0,13.3711,13.4166,13.3711,13.4166,56000.0
2005-10-07 11:30:00,20.63,20.69,20.61,20.67,46000.0,13.4101,13.4491,13.3971,13.4361,46000.0
2005-10-07 11:40:00,20.67,20.71,20.65,20.68,25600.0,13.4361,13.4621,13.4231,13.4426,25600.0
2005-10-07 11:50:00,20.68,20.74,20.68,20.73,34000.0,13.4426,13.4816,13.4426,13.4751,34000.0
2005-10-07 12:00:00,20.73,20.77,20.7,20.72,28800.0,13.4751,13.5011,13.4556,13.4686,28800.0
2005-10-07 12:10:00,20.72,20.74,20.72,20.72,28000.0,13.4686,13.4816,13.4686,13.4686,28000.0
2005-10-07 12:20:00,20.72,20.74,20.68,20.74,31600.0,13.4686,13.4816,13.4426,13.4816,31600.0
2005-10-07 12:30:00,20.72,20.74,20.72,20.73,20000.0,13.4686,13.4816,13.4686,13.4751,20000.0
2005-10-07 12:40:00,20.72,20.74,20.72,20.73,28000.0,13.4686,13.4816,13.4686,13.4751,28000.0
2005-10-07 12:50:00,20.73,20.75,20.71,20.71,23200.0,13.4751,13.4881,13.4621,13.4621,23200.0
2005-10-07 13:00:00,20.71,20.74,20.69,20.74,20400.0,13.4621,13.4816,13.4491,13.4816,20400.0
2005-10-07 13:10:00,20.72,20.75,20.72,20.75,26400.0,13.4686,13.4881,13.4686,13.4881,26400.0
2005-10-07 13:20:00,20.75,20.77,20.74,20.74,40400.0,13.4881,13.5011,13.4816,13.4816,40400.0
2005-10-07 13:30:00,20.75,20.76,20.72,20.72,24800.0,13.4881,13.4946,13.4686,13.4686,24800.0
2005-10-07 13:40:00,20.73,20.74,20.7,20.73,14000.0,13.4751,13.4816,13.4556,13.4751,14000.0
2005-10-07 13:50:00,20.74,20.74,20.66,20.69,24000.0,13.4816,13.4816,13.4296,13.4491,24000.0
2005-10-07 14:00:00,20.68,20.7,20.64,20.68,17200.0,13.4426,13.4556,13.4166,13.4426,17200.0
2005-10-07 14:10:00,20.69,20.72,20.68,20.72,12400.0,13.4491,13.4686,13.4426,13.4686,12400.0
2005-10-07 14:20:00,20.71,20.74,20.69,20.74,18400.0,13.4621,13.4816,13.4491,13.4816,18400.0
2005-10-07 14:30:00,20.74,20.74,20.72,20.74,33600.0,13.4816,13.4816,13.4686,13.4816,33600.0
2005-10-07 14:40:00,20.75,20.77,20.73,20.77,29200.0,13.4881,13.5011,13.4751,13.5011,29200.0
2005-10-07 14:50:00,20.77,20.77,20.75,20.77,72800.0,13.5011,13.5011,13.4881,13.5011,72800.0
2005-10-07 15:00:00,20.77,20.78,20.75,20.76,40400.0,13.5011,13.5076,13.4881,13.4946,40400.0
2005-10-07 15:10:00,20.76,20.78,20.75,20.77,47600.0,13.4946,13.5076,13.4881,13.5011,47600.0
2005-10-07 15:20:00,20.77,20.78,20.77,20.78,56800.0,13.5011,13.5076,13.5011,13.5076,56800.0
2005-10-07 15:30:00,20.78,20.81,20.76,20.81,46400.0,13.5076,13.5271,13.4946,13.5271,46400.0
2005-10-07 15:40:00,20.81,20.81,20.77,20.8,152800.0,13.5271,13.5271,13.5011,13.5206,152800.0
2005-10-07 15:50:00,20.79,20.81,20.78,20.79,240000.0,13.5141,13.5271,13.5076,13.5141,240000.0
2005-10-10 09:30:00,20.75,20.75,20.68,20.72,32800.0,13.4881,13.4881,13.4426,13.4686,32800.0
2005-10-10 09:40:00,20.75,20.78,20.65,20.65,49600.0,13.4881,13.5076,13.4231,13.4231,49600.0
2005-10-10 09:50:00,20.63,20.65,20.54,20.56,169200.0,13.4101,13.4231,13.3516,13.3646,169200.0
2005-10-10 10:00:00,20.55,20.57,20.46,20.55,85600.0,13.3581,13.3711,13.2996,13.3581,85600.0
2005-10-10 10:10:00,20.55,20.55,20.53,20.53,32800.0,13.3581,13.3581,13.3451,13.3451,32800.0
2005-10-10 10:20:00,20.53,20.63,20.53,20.63,32000.0,13.3451,13.4101,13.3451,13.4101,32000.0
2005-10-10 10:30:00,20.64,20.65,20.63,20.63,60800.0,13.4166,13.4231,13.4101,13.4101,60800.0
2005-10-10 10:40:00,20.63,20.68,20.63,20.63,60000.0,13.4101,13.4426,13.4101,13.4101,60000.0
2005-10-10 10:50:00,20.63,20.64,20.61,20.62,75200.0,13.4101,13.4166,13.3971,13.4036,75200.0
2005-10-10 11:00:00,20.63,20.64,20.61,20.61,118800.0,13.4101,13.4166,13.3971,13.3971,118800.0
2005-10-10 11:10:00,20.61,20.63,20.56,20.57,60400.0,13.3971,13.4101,13.3646,13.3711,60400.0
2005-10-10 11:20:00,20.58,20.6,20.58,20.6,13600.0,13.3776,13.3906,13.3776,13.3906,13600.0
2005-10-10 11:30:00,20.6,20.6,20.57,20.57,10800.0,13.3906,13.3906,13.3711,13.3711,10800.0
2005-10-10 11:40:00,20.57,20.58,20.57,20.57,28800.0,13.3711,13.3776,13.3711,13.3711,28800.0
2005-10-10 11:50:00,20.57,20.59,20.56,20.56,22400.0,13.3711,13.3841,13.3646,13.3646,22400.0
2005-10-10 12:00:00,20.56,20.6,20.55,20.6,117200.0,13.3646,13.3906,13.3581,13.3906,117200.0
2005-10-10 12:10:00,20.6,20.6,20.57,20.57,15600.0,13.3906,13.3906,13.3711,13.3711,15600.0
2005-10-10 12:20:00,20.58,20.59,20.57,20.57,49600.0,13.3776,13.3841,13.3711,13.3711,49600.0
2005-10-10 12:30:00,20.57,20.58,20.57,20.57,36000.0,13.3711,13.3776,13.3711,13.3711,36000.0
2005-10-10 12:40:00,20.57,20.57,20.55,20.56,34000.0,13.3711,13.3711,13.3581,13.3646,34000.0
2005-10-10 12:50:00,20.57,20.6,20.56,20.57,87600.0,13.3711,13.3906,13.3646,13.3711,87600.0
2005-10-10 13:00:00,20.56,20.58,20.56,20.58,19200.0,13.3646,13.3776,13.3646,13.3776,19200.0
2005-10-10 13:10:00,20.58,20.59,20.57,20.58,16400.0,13.3776,13.3841,13.3711,13.3776,16400.0
2005-10-10 13:20:00,20.58,20.59,20.56,20.56,41600.0,13.3776,13.3841,13.3646,13.3646,41600.0
2005-10-10 13:30:00,20.57,20.59,20.56,20.58,8000.0,13.3711,13.3841,13.3646,13.3776,8000.0
2005-10-10 13:40:00,20.58,20.58,20.51,20.52,75600.0,13.3776,13.3776,13.3321,13.3386,75600.0
2005-10-10 13:50:00,20.52,20.56,20.5,20.56,79600.0,13.3386,13.3646,13.3256,13.3646,79600.0
2005-10-10 14:00:00,20.56,20.57,20.55,20.55,54400.0,13.3646,13.3711,13.3581,13.3581,54400.0
2005-10-10 14:10:00,20.55,20.57,20.54,20.56,26400.0,13.3581,13.3711,13.3516,13.3646,26400.0
2005-10-10 14:20:00,20.56,20.56,20.52,20.55,36400.0,13.3646,13.3646,13.3386,13.3581,36400.0
2005-10-10 14:30:00,20.56,20.57,20.54,20.54,46800.0,13.3646,13.3711,13.3516,13.3516,46800.0
2005-10-10 14:40:00,20.55,20.56,20.52,20.52,82800.0,13.3581,13.3646,13.3386,13.3386,82800.0
2005-10-10 14:50:00,20.52,20.58,20.52,20.54,104400.0,13.3386,13.3776,13.3386,13.3516,104400.0
2005-10-10 15:00:00,20.54,20.54,20.5,20.53,152000.0,13.3516,13.3516,13.3256,13.3451,152000.0
2005-10-10 15:10:00,20.53,20.53,20.51,20.52,44800.0,13.3451,13.3451,13.3321,13.3386,44800.0
2005-10-10 15:20:00,20.53,20.55,20.53,20.53,32000.0,13.3451,13.3581,13.3451,13.3451,32000.0
2005-10-10 15:30:00,20.53,20.54,20.5,20.54,154800.0,13.3451,13.3516,13.3256,13.3516,154800.0
2005-10-10 15:40:00,20.53,20.53,20.47,20.47,110400.0,13.3451,13.3451,13.3061,13.3061,110400.0
2005-10-10 15:50:00,20.47,20.49,20.47,20.48,125600.0,13.3061,13.3191,13.3061,13.3126,125600.0
2005-10-11 09:30:00,20.5,20.56,20.48,20.53,92000.0,13.3256,13.3646,13.3126,13.3451,92000.0
2005-10-11 09:40:00,20.55,20.7,20.55,20.7,40400.0,13.3581,13.4556,13.3581,13.4556,40400.0
2005-10-11 09:50:00,20.7,20.7,20.62,20.67,89600.0,13.4556,13.4556,13.4036,13.4361,89600.0
2005-10-11 10:00:00,20.68,20.74,20.61,20.74,76400.0,13.4426,13.4816,13.3971,13.4816,76400.0
2005-10-11 10:10:00,20.74,20.77,20.62,20.62,50000.0,13.4816,13.5011,13.4036,13.4036,50000.0
2005-10-11 10:20:00,20.63,20.72,20.58,20.72,88400.0,13.4101,13.4686,13.3776,13.4686,88400.0
2005-10-11 10:30:00,20.72,20.73,20.72,20.72,24000.0,13.4686,13.4751,13.4686,13.4686,24000.0
2005-10-11 10:40:00,20.72,20.74,20.6,20.65,58000.0,13.4686,13.4816,13.3906,13.4231,58000.0
2005-10-11 10:50:00,20.65,20.65,20.53,20.59,48000.0,13.4231,13.4231,13.3451,13.3841,48000.0
2005-10-11 11:00:00,20.59,20.6,20.55,20.58,40000.0,13.3841,13.3906,13.3581,13.3776,40000.0
2005-10-11 11:10:00,20.58,20.6,20.58,20.6,49600.0,13.3776,13.3906,13.3776,13.3906,49600.0
2005-10-11 11:20:00,20.59,20.59,20.58,20.58,23200.0,13.3841,13.3841,13.3776,13.3776,23200.0
2005-10-11 11:30:00,20.58,20.58,20.5,20.5,34000.0,13.3776,13.3776,13.3256,13.3256,34000.0
2005-10-11 11:40:00,20.5,20.52,20.49,20.51,30000.0,13.3256,13.3386,13.3191,13.3321,30000.0
2005-10-11 11:50:00,20.51,20.51,20.48,20.5,38000.0,13.3321,13.3321,13.3126,13.3256,38000.0
2005-10-11 12:00:00,20.52,20.52,20.46,20.48,24800.0,13.3386,13.3386,13.2996,13.3126,24800.0
2005-10-11 12:10:00,20.48,20.48,20.44,20.45,40800.0,13.3126,13.3126,13.2866,13.2931,40800.0
2005-10-11 12:20:00,20.45,20.5,20.43,20.49,23600.0,13.2931,13.3256,13.2801,13.3191,23600.0
2005-10-11 12:30:00,20.5,20.5,20.48,20.5,44000.0,13.3256,13.3256,13.3126,13.3256,44000.0
2005-10-11 12:40:00,20.5,20.52,20.49,20.49,48000.0,13.3256,13.3386,13.3191,13.3191,48000.0
2005-10-11 12:50:00,20.5,20.5,20.47,20.5,28800.0,13.3256,13.3256,13.3061,13.3256,28800.0
2005-10-11 13:00:00,20.5,20.54,20.49,20.53,15600.0,13.3256,13.3516,13.3191,13.3451,15600.0
2005-10-11 13:10:00,20.53,20.56,20.5,20.5,48000.0,13.3451,13.3646,13.3256,13.3256,48000.0
2005-10-11 13:20:00,20.49,20.5,20.47,20.49,54800.0,13.3191,13.3256,13.3061,13.3191,54800.0
2005-10-11 13:30:00,20.49,20.5,20.45,20.49,32000.0,13.3191,13.3256,13.2931,13.3191,32000.0
2005-10-11 13:40:00,20.49,20.5,20.47,20.47,27600.0,13.3191,13.3256,13.3061,13.3061,27600.0
2005-10-11 13:50:00,20.47,20.47,20.42,20.42,54000.0,13.3061,13.3061,13.2736,13.2736,54000.0
2005-10-11 14:00:00,20.42,20.42,20.25,20.25,148400.0,13.2736,13.2736,13.1631,13.1631,148400.0
2005-10-11 14:10:00,20.28,20.39,20.25,20.37,124800.0,13.1826,13.2541,13.1631,13.2411,124800.0
2005-10-11 14:20:00,20.36,20.4,20.35,20.38,76000.0,13.2346,13.2606,13.2281,13.2476,76000.0
2005-10-11 14:30:00,20.38,20.38,20.32,20.32,58000.0,13.2476,13.2476,13.2086,13.2086,58000.0
2005-10-11 14:40:00,20.31,20.35,20.29,20.32,56400.0,13.2021,13.2281,13.1891,13.2086,56400.0
2005-10-11 14:50:00,20.32,20.35,20.29,20.31,74800.0,13.2086,13.2281,13.1891,13.2021,74800.0
2005-10-11 15:00:00,20.31,20.32,20.29,20.29,90000.0,13.2021,13.2086,13.1891,13.1891,90000.0
2005-10-11 15:10:00,20.29,20.3,20.27,20.27,127200.0,13.1891,13.1956,13.1761,13.1761,127200.0
2005-10-11 15:20:00,20.27,20.27,20.16,20.16,220400.0,13.1761,13.1761,13.1046,13.1046,220400.0
2005-10-11 15:30:00,20.16,20.19,20.13,20.19,217200.0,13.1046,13.1241,13.0851,13.1241,217200.0
2005-10-11 15:40:00,20.19,20.25,20.19,20.22,109200.0,13.1241,13.1631,13.1241,13.1436,109200.0
2005-10-11 15:50:00,20.23,20.25,20.2,20.22,115600.0,13.1501,13.1631,13.1306,13.1436,115600.0
2005-10-12 09:30:00,20.25,20.36,20.25,20.34,45200.0,13.1631,13.2346,13.1631,13.2216,45200.0
2005-10-12 09:40:00,20.34,20.44,20.29,20.42,46000.0,13.2216,13.2866,13.1891,13.2736,46000.0
2005-10-12 09:50:00,20.42,20.45,20.39,20.41,46800.0,13.2736,13.2931,13.2541,13.2671,46800.0
2005-10-12 10:00:00,20.41,20.42,20.29,20.29,36800.0,13.2671,13.2736,13.1891,13.1891,36800.0
2005-10-12 10:10:00,20.31,20.36,20.3,20.35,17600.0,13.2021,13.2346,13.1956,13.2281,17600.0
2005-10-12 10:20:00,20.35,20.35,20.23,20.29,36800.0,13.2281,13.2281,13.1501,13.1891,36800.0
2005-10-12 10:30:00,20.3,20.32,20.26,20.32,22400.0,13.1956,13.2086,13.1696,13.2086,22400.0
2005-10-12 10:40:00,20.32,20.32,20.23,20.25,22000.0,13.2086,13.2086,13.1501,13.1631,22000.0
2005-10-12 10:50:00,20.25,20.28,20.25,20.28,71600.0,13.1631,13.1826,13.1631,13.1826,71600.0
2005-10-12 11:00:00,20.28,20.29,20.26,20.28,58000.0,13.1826,13.1891,13.1696,13.1826,58000.0
2005-10-12 11:10:00,20.28,20.3,20.25,20.25,51200.0,13.1826,13.1956,13.1631,13.1631,51200.0
2005-10-12 11:20:00,20.25,20.25,20.19,20.24,65200.0,13.1631,13.1631,13.1241,13.1566,65200.0
2005-10-12 11:30:00,20.23,20.26,20.14,20.16,34000.0,13.1501,13.1696,13.0916,13.1046,34000.0
2005-10-12 11:40:00,20.16,20.16,20.13,20.14,14800.0,13.1046,13.1046,13.0851,13.0916,14800.0
2005-10-12 11:50:00,20.14,20.14,20.11,20.13,55600.0,13.0916,13.0916,13.0721,13.0851,55600.0
2005-10-12 12:00:00,20.12,20.14,20.1,20.13,50400.0,13.0786,13.0916,13.0656,13.0851,50400.0
2005-10-12 12:10:00,20.13,20.18,20.11,20.18,60800.0,13.0851,13.1176,13.0721,13.1176,60800.0
2005-10-12 12:20:00,20.16,20.16,20.15,20.15,20800.0,13.1046,13.1046,13.0981,13.0981,20800.0
2005-10-12 12:30:00,20.16,20.17,20.15,20.15,12800.0,13.1046,13.1111,13.0981,13.0981,12800.0
2005-10-12 12:40:00,20.16,20.18,20.14,20.14,18400.0,13.1046,13.1176,13.0916,13.0916,18400.0
2005-10-12 12:50:00,20.13,20.16,20.13,20.15,17600.0,13.0851,13.1046,13.0851,13.0981,17600.0
2005-10-12 13:00:00,20.16,20.16,20.13,20.16,24800.0,13.1046,13.1046,13.0851,13.1046,24800.0
2005-10-12 13:10:00,20.17,20.18,20.15,20.18,27600.0,13.1111,13.1176,13.0981,13.1176,27600.0
2005-10-12 13:20:00,20.18,20.2,20.15,20.15,20000.0,13.1176,13.1306,13.0981,13.0981,20000.0
2005-10-12 13:30:00,20.16,20.16,20.12,20.15,37200.0,13.1046,13.1046,13.0786,13.0981,37200.0
2005-10-12 13:40:00,20.13,20.13,20.1,20.11,22400.0,13.0851,13.0851,13.0656,13.0721,22400.0
2005-10-12 13:50:00,20.11,20.11,20.07,20.1,14000.0,13.0721,13.0721,13.0461,13.0656,14000.0
2005-10-12 14:00:00,20.1,20.1,20.06,20.09,59200.0,13.0656,13.0656,13.0396,13.0591,59200.0
2005-10-12 14:10:00,20.08,20.1,20.06,20.08,86800.0,13.0526,13.0656,13.0396,13.0526,86800.0
2005-10-12 14:20:00,20.08,20.08,20.02,20.07,44000.0,13.0526,13.0526,13.0136,13.0461,44000.0
2005-10-12 14:30:00,20.09,20.09,20.05,20.06,28000.0,13.0591,13.0591,13.0331,13.0396,28000.0
2005-10-12 14:40:00,20.05,20.1,20.05,20.09,29200.0,13.0331,13.0656,13.0331,13.0591,29200.0
2005-10-12 14:50:00,20.1,20.1,20.07,20.07,35600.0,13.0656,13.0656,13.0461,13.0461,35600.0
2005-10-12 15:00:00,20.07,20.11,20.05,20.11,102400.0,13.0461,13.0721,13.0331,13.0721,102400.0
2005-10-12 15:10:00,20.1,20.11,20.07,20.1,52800.0,13.0656,13.0721,13.0461,13.0656,52800.0
2005-10-12 15:20:00,20.1,20.1,20.07,20.08,68400.0,13.0656,13.0656,13.0461,13.0526,68400.0
2005-10-12 15:30:00,20.08,20.08,20.04,20.04,91200.0,13.0526,13.0526,13.0266,13.0266,91200.0
2005-10-12 15:40:00,20.05,20.08,20.04,20.04,107200.0,13.0331,13.0526,13.0266,13.0266,107200.0
2005-10-12 15:50:00,20.04,20.11,20.04,20.1,157200.0,13.0266,13.0721,13.0266,13.0656,157200.0
2005-10-13 09:30:00,20.05,20.18,20.05,20.18,54400.0,13.0331,13.1176,13.0331,13.1176,54400.0
2005-10-13 09:40:00,20.17,20.17,20.08,20.11,39600.0,13.1111,13.1111,13.0526,13.0721,39600.0
2005-10-13 09:50:00,20.11,20.16,20.08,20.09,70400.0,13.0721,13.1046,13.0526,13.0591,70400.0
2005-10-13 10:00:00,20.11,20.15,20.08,20.13,52800.0,13.0721,13.0981,13.0526,13.0851,52800.0
2005-10-13 10:10:00,20.13,20.13,20.03,20.03,32000.0,13.0851,13.0851,13.0201,13.0201,32000.0
2005-10-13 10:20:00,20.03,20.03,19.98,20.0,77600.0,13.0201,13.0201,12.9876,13.0006,77600.0
2005-10-13 10:30:00,20.0,20.03,19.97,20.0,77200.0,13.0006,13.0201,12.9811,13.0006,77200.0
2005-10-13 10:40:00,20.0,20.02,19.98,19.99,59600.0,13.0006,13.0136,12.9876,12.9941,59600.0
2005-10-13 10:50:00,20.01,20.05,20.0,20.03,30000.0,13.0071,13.0331,13.0006,13.0201,30000.0
2005-10-13 11:00:00,20.03,20.09,20.02,20.05,170800.0,13.0201,13.0591,13.0136,13.0331,170800.0
2005-10-13 11:10:00,20.05,20.1,20.05,20.07,88000.0,13.0331,13.0656,13.0331,13.0461,88000.0
2005-10-13 11:20:00,20.07,20.1,20.06,20.1,64400.0,13.0461,13.0656,13.0396,13.0656,64400.0
2005-10-13 11:30:00,20.08,20.1,20.08,20.1,43600.0,13.0526,13.0656,13.0526,13.0656,43600.0
2005-10-13 11:40:00,20.1,20.11,20.08,20.09,72800.0,13.0656,13.0721,13.0526,13.0591,72800.0
2005-10-13 11:50:00,20.08,20.09,20.06,20.08,58000.0,13.0526,13.0591,13.0396,13.0526,58000.0
2005-10-13 12:00:00,20.08,20.1,20.07,20.08,48000.0,13.0526,13.0656,13.0461,13.0526,48000.0
2005-10-13 12:10:00,20.09,20.11,20.08,20.11,38800.0,13.0591,13.0721,13.0526,13.0721,38800.0
2005-10-13 12:20:00,20.09,20.12,20.07,20.07,41600.0,13.0591,13.0786,13.0461,13.0461,41600.0
2005-10-13 12:30:00,20.07,20.11,20.07,20.1,133600.0,13.0461,13.0721,13.0461,13.0656,133600.0
2005-10-13 12:40:00,20.1,20.18,20.1,20.17,93600.0,13.0656,13.1176,13.0656,13.1111,93600.0
2005-10-13 12:50:00,20.17,20.17,20.09,20.13,48800.0,13.1111,13.1111,13.0591,13.0851,48800.0
2005-10-13 13:00:00,20.12,20.12,20.08,20.09,43600.0,13.0786,13.0786,13.0526,13.0591,43600.0
2005-10-13 13:10:00,20.09,20.11,20.09,20.11,147200.0,13.0591,13.0721,13.0591,13.0721,147200.0
2005-10-13 13:20:00,20.12,20.12,20.09,20.11,32400.0,13.0786,13.0786,13.0591,13.0721,32400.0
2005-10-13 13:30:00,20.11,20.11,20.09,20.09,104800.0,13.0721,13.0721,13.0591,13.0591,104800.0
2005-10-13 13:40:00,20.09,20.09,20.04,20.08,120000.0,13.0591,13.0591,13.0266,13.0526,120000.0
2005-10-13 13:50:00,20.08,20.13,20.02,20.03,216400.0,13.0526,13.0851,13.0136,13.0201,216400.0
2005-10-13 14:00:00,20.04,20.1,20.04,20.05,74000.0,13.0266,13.0656,13.0266,13.0331,74000.0
2005-10-13 14:10:00,20.05,20.08,20.03,20.07,88400.0,13.0331,13.0526,13.0201,13.0461,88400.0
2005-10-13 14:20:00,20.06,20.11,20.06,20.08,77200.0,13.0396,13.0721,13.0396,13.0526,77200.0
2005-10-13 14:30:00,20.08,20.16,20.07,20.13,738400.0,13.0526,13.1046,13.0461,13.0851,738400.0
2005-10-13 14:40:00,20.13,20.15,20.08,20.08,160000.0,13.0851,13.0981,13.0526,13.0526,160000.0
2005-10-13 14:50:00,20.08,20.1,20.07,20.07,87600.0,13.0526,13.0656,13.0461,13.0461,87600.0
2005-10-13 15:00:00,20.07,20.13,20.05,20.1,131600.0,13.0461,13.0851,13.0331,13.0656,131600.0
2005-10-13 15:10:00,20.1,20.11,20.08,20.09,113200.0,13.0656,13.0721,13.0526,13.0591,113200.0
2005-10-13 15:20:00,20.09,20.09,20.06,20.08,118800.0,13.0591,13.0591,13.0396,13.0526,118800.0
2005-10-13 15:30:00,20.07,20.08,20.05,20.08,114000.0,13.0461,13.0526,13.0331,13.0526,114000.0
2005-10-13 15:40:00,20.08,20.15,20.07,20.13,112800.0,13.0526,13.0981,13.0461,13.0851,112800.0
2005-10-13 15:50:00,20.13,20.16,20.09,20.11,119200.0,13.0851,13.1046,13.0591,13.0721,119200.0
2005-10-14 09:30:00,20.19,20.25,20.15,20.18,45600.0,13.1241,13.1631,13.0981,13.1176,45600.0
2005-10-14 09:40:00,20.25,20.27,20.18,20.19,32000.0,13.1631,13.1761,13.1176,13.1241,32000.0
2005-10-14 09:50:00,20.19,20.32,20.18,20.32,72400.0,13.1241,13.2086,13.1176,13.2086,72400.0
2005-10-14 10:00:00,20.28,20.41,20.28,20.28,79200.0,13.1826,13.2671,13.1826,13.1826,79200.0
2005-10-14 10:10:00,20.3,20.3,20.18,20.22,72800.0,13.1956,13.1956,13.1176,13.1436,72800.0
2005-10-14 10:20:00,20.22,20.24,20.21,20.21,28400.0,13.1436,13.1566,13.1371,13.1371,28400.0
2005-10-14 10:30:00,20.21,20.28,20.2,20.28,65600.0,13.1371,13.1826,13.1306,13.1826,65600.0
2005-10-14 10:40:00,20.28,20.28,20.25,20.27,26000.0,13.1826,13.1826,13.1631,13.1761,26000.0
2005-10-14 10:50:00,20.27,20.37,20.27,20.3,86000.0,13.1761,13.2411,13.1761,13.1956,86000.0
2005-10-14 11:00:00,20.3,20.3,20.27,20.3,42000.0,13.1956,13.1956,13.1761,13.1956,42000.0
2005-10-14 11:10:00,20.29,20.31,20.26,20.31,31600.0,13.1891,13.2021,13.1696,13.2021,31600.0
2005-10-14 11:20:00,20.33,20.33,20.28,20.31,28800.0,13.2151,13.2151,13.1826,13.2021,28800.0
2005-10-14 11:30:00,20.31,20.32,20.29,20.3,45200.0,13.2021,13.2086,13.1891,13.1956,45200.0
2005-10-14 11:40:00,20.29,20.33,20.29,20.33,48000.0,13.1891,13.2151,13.1891,13.2151,48000.0
2005-10-14 11:50:00,20.34,20.41,20.34,20.41,41600.0,13.2216,13.2671,13.2216,13.2671,41600.0
2005-10-14 12:00:00,20.39,20.45,20.39,20.43,35600.0,13.2541,13.2931,13.2541,13.2801,35600.0
2005-10-14 12:10:00,20.45,20.47,20.45,20.46,47600.0,13.2931,13.3061,13.2931,13.2996,47600.0
2005-10-14 12:20:00,20.46,20.46,20.45,20.45,51600.0,13.2996,13.2996,13.2931,13.2931,51600.0
2005-10-14 12:30:00,20.45,20.45,20.42,20.42,82000.0,13.2931,13.2931,13.2736,13.2736,82000.0
2005-10-14 12:40:00,20.42,20.43,20.36,20.36,47200.0,13.2736,13.2801,13.2346,13.2346,47200.0
2005-10-14 12:50:00,20.35,20.36,20.28,20.3,59600.0,13.2281,13.2346,13.1826,13.1956,59600.0
2005-10-14 13:00:00,20.3,20.34,20.28,20.3,31600.0,13.1956,13.2216,13.1826,13.1956,31600.0
2005-10-14 13:10:00,20.29,20.31,20.29,20.31,38000.0,13.1891,13.2021,13.1891,13.2021,38000.0
2005-10-14 13:20:00,20.32,20.36,20.32,20.35,42000.0,13.2086,13.2346,13.2086,13.2281,42000.0
2005-10-14 13:30:00,20.35,20.37,20.34,20.37,20400.0,13.2281,13.2411,13.2216,13.2411,20400.0
2005-10-14 13:40:00,20.37,20.39,20.36,20.39,42400.0,13.2411,13.2541,13.2346,13.2541,42400.0
2005-10-14 13:50:00,20.39,20.46,20.39,20.45,42800.0,13.2541,13.2996,13.2541,13.2931,42800.0
2005-10-14 14:00:00,20.45,20.45,20.37,20.4,36400.0,13.2931,13.2931,13.2411,13.2606,36400.0
2005-10-14 14:10:00,20.38,20.4,20.37,20.37,37600.0,13.2476,13.2606,13.2411,13.2411,37600.0
2005-10-14 14:20:00,20.37,20.37,20.37,20.37,12000.0,13.2411,13.2411,13.2411,13.2411,12000.0
2005-10-14 14:30:00,20.38,20.39,20.38,20.38,72400.0,13.2476,13.2541,13.2476,13.2476,72400.0
2005-10-14 14:40:00,20.37,20.38,20.36,20.37,21600.0,13.2411,13.2476,13.2346,13.2411,21600.0
2005-10-14 14:50:00,20.37,20.42,20.37,20.39,79200.0,13.2411,13.2736,13.2411,13.2541,79200.0
2005-10-14 15:00:00,20.39,20.42,20.39,20.41,72400.0,13.2541,13.2736,13.2541,13.2671,72400.0
2005-10-14 15:10:00,20.41,20.41,20.39,20.4,12400.0,13.2671,13.2671,13.2541,13.2606,12400.0
2005-10-14 15:20:00,20.4,20.42,20.39,20.4,76800.0,13.2606,13.2736,13.2541,13.2606,76800.0
2005-10-14 15:30:00,20.4,20.41,20.37,20.4,104000.0,13.2606,13.2671,13.2411,13.2606,104000.0
2005-10-14 15:40:00,20.4,20.4,20.36,20.37,112800.0,13.2606,13.2606,13.2346,13.2411,112800.0
2005-10-14 15:50:00,20.37,20.38,20.35,20.36,163600.0,13.2411,13.2476,13.2281,13.2346,163600.0
2005-10-17 09:30:00,20.44,20.51,20.39,20.51,82400.0,13.2866,13.3321,13.2541,13.3321,82400.0
2005-10-17 09:40:00,20.51,20.58,20.48,20.48,28800.0,13.3321,13.3776,13.3126,13.3126,28800.0
2005-10-17 09:50:00,20.46,20.5,20.44,20.5,13200.0,13.2996,13.3256,13.2866,13.3256,13200.0
2005-10-17 10:00:00,20.5,20.53,20.46,20.5,77200.0,13.3256,13.3451,13.2996,13.3256,77200.0
2005-10-17 10:10:00,20.5,20.5,20.47,20.48,25600.0,13.3256,13.3256,13.3061,13.3126,25600.0
2005-10-17 10:20:00,20.48,20.54,20.47,20.47,17600.0,13.3126,13.3516,13.3061,13.3061,17600.0
2005-10-17 10:30:00,20.47,20.47,20.43,20.43,9200.0,13.3061,13.3061,13.2801,13.2801,9200.0
2005-10-17 10:40:00,20.43,20.43,20.39,20.4,25200.0,13.2801,13.2801,13.2541,13.2606,25200.0
2005-10-17 10:50:00,20.4,20.4,20.31,20.34,42800.0,13.2606,13.2606,13.2021,13.2216,42800.0
2005-10-17 11:00:00,20.34,20.39,20.34,20.39,28400.0,13.2216,13.2541,13.2216,13.2541,28400.0
2005-10-17 11:10:00,20.39,20.39,20.36,20.36,7200.0,13.2541,13.2541,13.2346,13.2346,7200.0
2005-10-17 11:20:00,20.36,20.38,20.33,20.34,13200.0,13.2346,13.2476,13.2151,13.2216,13200.0
2005-10-17 11:30:00,20.34,20.34,20.32,20.33,19200.0,13.2216,13.2216,13.2086,13.2151,19200.0
2005-10-17 11:40:00,20.33,20.36,20.31,20.36,27200.0,13.2151,13.2346,13.2021,13.2346,27200.0
2005-10-17 11:50:00,20.36,20.38,20.34,20.35,90800.0,13.2346,13.2476,13.2216,13.2281,90800.0
2005-10-17 12:00:00,20.35,20.37,20.35,20.35,34800.0,13.2281,13.2411,13.2281,13.2281,34800.0
2005-10-17 12:10:00,20.35,20.36,20.34,20.36,36400.0,13.2281,13.2346,13.2216,13.2346,36400.0
2005-10-17 12:20:00,20.36,20.37,20.35,20.36,6800.0,13.2346,13.2411,13.2281,13.2346,6800.0
2005-10-17 12:30:00,20.35,20.35,20.35,20.35,6800.0,13.2281,13.2281,13.2281,13.2281,6800.0
2005-10-17 12:40:00,20.34,20.34,20.29,20.29,37200.0,13.2216,13.2216,13.1891,13.1891,37200.0
2005-10-17 12:50:00,20.29,20.29,20.28,20.28,8000.0,13.1891,13.1891,13.1826,13.1826,8000.0
2005-10-17 13:00:00,20.26,20.28,20.26,20.27,11600.0,13.1696,13.1826,13.1696,13.1761,11600.0
2005-10-17 13:10:00,20.26,20.26,20.26,20.26,4000.0,13.1696,13.1696,13.1696,13.1696,4000.0
2005-10-17 13:20:00,20.26,20.31,20.26,20.3,15200.0,13.1696,13.2021,13.1696,13.1956,15200.0
2005-10-17 13:30:00,20.3,20.3,20.3,20.3,8000.0,13.1956,13.1956,13.1956,13.1956,8000.0
2005-10-17 13:40:00,20.3,20.36,20.3,20.36,58400.0,13.1956,13.2346,13.1956,13.2346,58400.0
2005-10-17 13:50:00,20.37,20.38,20.35,20.36,12000.0,13.2411,13.2476,13.2281,13.2346,12000.0
2005-10-17 14:00:00,20.36,20.36,20.34,20.35,29200.0,13.2346,13.2346,13.2216,13.2281,29200.0
2005-10-17 14:10:00,20.35,20.35,20.35,20.35,14400.0,13.2281,13.2281,13.2281,13.2281,14400.0
2005-10-17 14:20:00,20.35,20.35,20.33,20.33,34000.0,13.2281,13.2281,13.2151,13.2151,34000.0
2005-10-17 14:30:00,20.33,20.34,20.3,20.33,22800.0,13.2151,13.2216,13.1956,13.2151,22800.0
2005-10-17 14:40:00,20.35,20.36,20.31,20.31,33200.0,13.2281,13.2346,13.2021,13.2021,33200.0
2005-10-17 14:50:00,20.31,20.33,20.31,20.33,25200.0,13.2021,13.2151,13.2021,13.2151,25200.0
2005-10-17 15:00:00,20.34,20.36,20.33,20.35,60000.0,13.2216,13.2346,13.2151,13.2281,60000.0
2005-10-17 15:10:00,20.36,20.36,20.33,20.34,67200.0,13.2346,13.2346,13.2151,13.2216,67200.0
2005-10-17 15:20:00,20.35,20.41,20.34,20.4,40400.0,13.2281,13.2671,13.2216,13.2606,40400.0
2005-10-17 15:30:00,20.41,20.47,20.41,20.43,65200.0,13.2671,13.3061,13.2671,13.2801,65200.0
2005-10-17 15:40:00,20.43,20.45,20.38,20.38,72800.0,13.2801,13.2931,13.2476,13.2476,72800.0
2005-10-17 15:50:00,20.38,20.38,20.36,20.37,87600.0,13.2476,13.2476,13.2346,13.2411,87600.0
2005-10-18 09:30:00,20.28,20.33,20.25,20.3,53600.0,13.1826,13.2151,13.1631,13.1956,53600.0
2005-10-18 09:40:00,20.3,20.3,20.21,20.21,31600.0,13.1956,13.1956,13.1371,13.1371,31600.0
2005-10-18 09:50:00,20.22,20.28,20.2,20.21,45200.0,13.1436,13.1826,13.1306,13.1371,45200.0
2005-10-18 10:00:00,20.23,20.27,20.18,20.26,48000.0,13.1501,13.1761,13.1176,13.1696,48000.0
2005-10-18 10:10:00,20.25,20.29,20.25,20.27,48000.0,13.1631,13.1891,13.1631,13.1761,48000.0
2005-10-18 10:20:00,20.29,20.33,20.24,20.25,38000.0,13.1891,13.2151,13.1566,13.1631,38000.0
2005-10-18 10:30:00,20.22,20.31,20.22,20.31,37600.0,13.1436,13.2021,13.1436,13.2021,37600.0
2005-10-18 10:40:00,20.3,20.35,20.29,20.34,29600.0,13.1956,13.2281,13.1891,13.2216,29600.0
2005-10-18 10:50:00,20.35,20.4,20.35,20.37,42800.0,13.2281,13.2606,13.2281,13.2411,42800.0
2005-10-18 11:00:00,20.37,20.37,20.31,20.31,71600.0,13.2411,13.2411,13.2021,13.2021,71600.0
2005-10-18 11:10:00,20.31,20.31,20.28,20.28,30800.0,13.2021,13.2021,13.1826,13.1826,30800.0
2005-10-18 11:20:00,20.28,20.28,20.25,20.26,35600.0,13.1826,13.1826,13.1631,13.1696,35600.0
2005-10-18 11:30:00,20.26,20.28,20.24,20.26,61600.0,13.1696,13.1826,13.1566,13.1696,61600.0
2005-10-18 11:40:00,20.27,20.31,20.26,20.31,31200.0,13.1761,13.2021,13.1696,13.2021,31200.0
2005-10-18 11:50:00,20.31,20.31,20.27,20.28,23600.0,13.2021,13.2021,13.1761,13.1826,23600.0
2005-10-18 12:00:00,20.28,20.31,20.28,20.3,13200.0,13.1826,13.2021,13.1826,13.1956,13200.0
2005-10-18 12:10:00,20.3,20.31,20.29,20.31,13200.0,13.1956,13.2021,13.1891,13.2021,13200.0
2005-10-18 12:20:00,20.3,20.31,20.27,20.27,18800.0,13.1956,13.2021,13.1761,13.1761,18800.0
2005-10-18 12:30:00,20.27,20.28,20.26,20.26,16800.0,13.1761,13.1826,13.1696,13.1696,16800.0
2005-10-18 12:40:00,20.25,20.25,20.24,20.24,16400.0,13.1631,13.1631,13.1566,13.1566,16400.0
2005-10-18 12:50:00,20.23,20.23,20.2,20.21,32000.0,13.1501,13.1501,13.1306,13.1371,32000.0
2005-10-18 13:00:00,20.21,20.22,20.19,20.2,33600.0,13.1371,13.1436,13.1241,13.1306,33600.0
2005-10-18 13:10:00,20.2,20.21,20.15,20.15,27600.0,13.1306,13.1371,13.0981,13.0981,27600.0
2005-10-18 13:20:00,20.16,20.16,20.13,20.16,24400.0,13.1046,13.1046,13.0851,13.1046,24400.0
2005-10-18 13:30:00,20.15,20.15,20.09,20.11,34000.0,13.0981,13.0981,13.0591,13.0721,34000.0
2005-10-18 13:40:00,20.11,20.11,20.07,20.09,50400.0,13.0721,13.0721,13.0461,13.0591,50400.0
2005-10-18 13:50:00,20.07,20.09,20.03,20.09,59200.0,13.0461,13.0591,13.0201,13.0591,59200.0
2005-10-18 14:00:00,20.09,20.13,20.08,20.11,28000.0,13.0591,13.0851,13.0526,13.0721,28000.0
2005-10-18 14:10:00,20.11,20.11,20.08,20.09,38400.0,13.0721,13.0721,13.0526,13.0591,38400.0
2005-10-18 14:20:00,20.09,20.14,20.08,20.14,46400.0,13.0591,13.0916,13.0526,13.0916,46400.0
2005-10-18 14:30:00,20.12,20.15,20.12,20.14,53600.0,13.0786,13.0981,13.0786,13.0916,53600.0
2005-10-18 14:40:00,20.14,20.15,20.12,20.14,56000.0,13.0916,13.0981,13.0786,13.0916,56000.0
2005-10-18 14:50:00,20.14,20.14,20.11,20.13,115600.0,13.0916,13.0916,13.0721,13.0851,115600.0
2005-10-18 15:00:00,20.12,20.13,20.12,20.13,33600.0,13.0786,13.0851,13.0786,13.0851,33600.0
2005-10-18 15:10:00,20.13,20.17,20.13,20.16,74800.0,13.0851,13.1111,13.0851,13.1046,74800.0
2005-10-18 15:20:00,20.16,20.19,20.16,20.18,105200.0,13.1046,13.1241,13.1046,13.1176,105200.0
2005-10-18 15:30:00,20.19,20.2,20.16,20.17,61200.0,13.1241,13.1306,13.1046,13.1111,61200.0
2005-10-18 15:40:00,20.17,20.19,20.16,20.18,76400.0,13.1111,13.1241,13.1046,13.1176,76400.0
2005-10-18 15:50:00,20.18,20.19,20.15,20.15,90800.0,13.1176,13.1241,13.0981,13.0981,90800.0
2005-10-19 09:30:00,20.16,20.16,19.99,19.99,66000.0,13.1046,13.1046,12.9941,12.9941,66000.0
2005-10-19 09:40:00,19.99,19.99,19.88,19.91,64400.0,12.9941,12.9941,12.9226,12.9421,64400.0
2005-10-19 09:50:00,19.93,20.01,19.92,20.01,57200.0,12.9551,13.0071,12.9486,13.0071,57200.0
2005-10-19 10:00:00,19.99,20.03,19.99,20.03,35200.0,12.9941,13.0201,12.9941,13.0201,35200.0
2005-10-19 10:10:00,19.99,20.01,19.99,20.0,72800.0,12.9941,13.0071,12.9941,13.0006,72800.0
2005-10-19 10:20:00,19.99,20.01,19.96,19.99,17600.0,12.9941,13.0071,12.9746,12.9941,17600.0
2005-10-19 10:30:00,19.98,20.04,19.98,20.03,88000.0,12.9876,13.0266,12.9876,13.0201,88000.0
2005-10-19 10:40:00,20.03,20.12,20.03,20.09,34400.0,13.0201,13.0786,13.0201,13.0591,34400.0
2005-10-19 10:50:00,20.08,20.09,20.07,20.08,28000.0,13.0526,13.0591,13.0461,13.0526,28000.0
2005-10-19 11:00:00,20.08,20.09,20.0,20.05,67600.0,13.0526,13.0591,13.0006,13.0331,67600.0
2005-10-19 11:10:00,20.05,20.05,20.01,20.02,16000.0,13.0331,13.0331,13.0071,13.0136,16000.0
2005-10-19 11:20:00,20.02,20.02,20.0,20.0,20800.0,13.0136,13.0136,13.0006,13.0006,20800.0
2005-10-19 11:30:00,20.02,20.06,20.02,20.06,22400.0,13.0136,13.0396,13.0136,13.0396,22400.0
2005-10-19 11:40:00,20.05,20.05,20.02,20.03,23200.0,13.0331,13.0331,13.0136,13.0201,23200.0
2005-10-19 11:50:00,20.02,20.03,20.0,20.02,16000.0,13.0136,13.0201,13.0006,13.0136,16000.0
2005-10-19 12:00:00,20.02,20.05,20.01,20.05,12400.0,13.0136,13.0331,13.0071,13.0331,12400.0
2005-10-19 12:10:00,20.05,20.09,20.05,20.09,6800.0,13.0331,13.0591,13.0331,13.0591,6800.0
2005-10-19 12:20:00,20.09,20.12,20.07,20.12,25200.0,13.0591,13.0786,13.0461,13.0786,25200.0
2005-10-19 12:30:00,20.13,20.18,20.13,20.16,13600.0,13.0851,13.1176,13.0851,13.1046,13600.0
2005-10-19 12:40:00,20.16,20.17,20.06,20.06,24000.0,13.1046,13.1111,13.0396,13.0396,24000.0
2005-10-19 12:50:00,20.06,20.07,20.05,20.07,26000.0,13.0396,13.0461,13.0331,13.0461,26000.0
2005-10-19 13:00:00,20.07,20.07,20.05,20.05,10000.0,13.0461,13.0461,13.0331,13.0331,10000.0
2005-10-19 13:10:00,20.05,20.13,20.04,20.09,32400.0,13.0331,13.0851,13.0266,13.0591,32400.0
2005-10-19 13:20:00,20.08,20.13,20.08,20.11,44400.0,13.0526,13.0851,13.0526,13.0721,44400.0
2005-10-19 13:30:00,20.11,20.2,20.11,20.18,13600.0,13.0721,13.1306,13.0721,13.1176,13600.0
2005-10-19 13:40:00,20.19,20.22,20.19,20.2,6400.0,13.1241,13.1436,13.1241,13.1306,6400.0
2005-10-19 13:50:00,20.2,20.2,20.14,20.14,6400.0,13.1306,13.1306,13.0916,13.0916,6400.0
2005-10-19 14:00:00,20.14,20.24,20.13,20.24,57600.0,13.0916,13.1566,13.0851,13.1566,57600.0
2005-10-19 14:10:00,20.24,20.24,20.2,20.21,36000.0,13.1566,13.1566,13.1306,13.1371,36000.0
2005-10-19 14:20:00,20.21,20.25,20.2,20.25,57200.0,13.1371,13.1631,13.1306,13.1631,57200.0
2005-10-19 14:30:00,20.28,20.35,20.27,20.35,56000.0,13.1826,13.2281,13.1761,13.2281,56000.0
2005-10-19 14:40:00,20.35,20.38,20.35,20.38,45600.0,13.2281,13.2476,13.2281,13.2476,45600.0
2005-10-19 14:50:00,20.39,20.43,20.39,20.4,87600.0,13.2541,13.2801,13.2541,13.2606,87600.0
2005-10-19 15:00:00,20.4,20.41,20.39,20.39,70400.0,13.2606,13.2671,13.2541,13.2541,70400.0
2005-10-19 15:10:00,20.39,20.39,20.35,20.37,29600.0,13.2541,13.2541,13.2281,13.2411,29600.0
2005-10-19 15:20:00,20.36,20.39,20.35,20.36,63600.0,13.2346,13.2541,13.2281,13.2346,63600.0
2005-10-19 15:30:00,20.36,20.38,20.35,20.36,66000.0,13.2346,13.2476,13.2281,13.2346,66000.0
2005-10-19 15:40:00,20.36,20.41,20.36,20.4,103600.0,13.2346,13.2671,13.2346,13.2606,103600.0
2005-10-19 15:50:00,20.4,20.45,20.4,20.44,129600.0,13.2606,13.2931,13.2606,13.2866,129600.0
2005-10-20 09:30:00,20.38,20.44,20.38,20.42,40000.0,13.2476,13.2866,13.2476,13.2736,40000.0
2005-10-20 09:40:00,20.38,20.57,20.38,20.51,37200.0,13.2476,13.3711,13.2476,13.3321,37200.0
2005-10-20 09:50:00,20.51,20.55,20.5,20.52,76000.0,13.3321,13.3581,13.3256,13.3386,76000.0
2005-10-20 10:00:00,20.53,20.53,20.47,20.48,53600.0,13.3451,13.3451,13.3061,13.3126,53600.0
2005-10-20 10:10:00,20.48,20.54,20.47,20.54,47600.0,13.3126,13.3516,13.3061,13.3516,47600.0
2005-10-20 10:20:00,20.54,20.63,20.54,20.6,106000.0,13.3516,13.4101,13.3516,13.3906,106000.0
2005-10-20 10:30:00,20.61,20.67,20.59,20.6,50400.0,13.3971,13.4361,13.3841,13.3906,50400.0
2005-10-20 10:40:00,20.6,20.61,20.57,20.61,42400.0,13.3906,13.3971,13.3711,13.3971,42400.0
2005-10-20 10:50:00,20.61,20.64,20.6,20.62,94800.0,13.3971,13.4166,13.3906,13.4036,94800.0
2005-10-20 11:00:00,20.62,20.62,20.59,20.6,43600.0,13.4036,13.4036,13.3841,13.3906,43600.0
2005-10-20 11:10:00,20.6,20.6,20.54,20.55,58000.0,13.3906,13.3906,13.3516,13.3581,58000.0
2005-10-20 11:20:00,20.55,20.63,20.55,20.62,72000.0,13.3581,13.4101,13.3581,13.4036,72000.0
2005-10-20 11:30:00,20.63,20.65,20.63,20.65,61600.0,13.4101,13.4231,13.4101,13.4231,61600.0
2005-10-20 11:40:00,20.64,20.64,20.61,20.63,53600.0,13.4166,13.4166,13.3971,13.4101,53600.0
2005-10-20 11:50:00,20.64,20.65,20.59,20.59,23600.0,13.4166,13.4231,13.3841,13.3841,23600.0
2005-10-20 12:00:00,20.59,20.64,20.59,20.61,43200.0,13.3841,13.4166,13.3841,13.3971,43200.0
2005-10-20 12:10:00,20.59,20.65,20.58,20.64,42400.0,13.3841,13.4231,13.3776,13.4166,42400.0
2005-10-20 12:20:00,20.64,20.65,20.63,20.65,30800.0,13.4166,13.4231,13.4101,13.4231,30800.0
2005-10-20 12:30:00,20.65,20.65,20.6,20.6,40800.0,13.4231,13.4231,13.3906,13.3906,40800.0
2005-10-20 12:40:00,20.6,20.6,20.58,20.6,70400.0,13.3906,13.3906,13.3776,13.3906,70400.0
2005-10-20 12:50:00,20.59,20.59,20.55,20.56,54000.0,13.3841,13.3841,13.3581,13.3646,54000.0
2005-10-20 13:00:00,20.55,20.62,20.55,20.61,55600.0,13.3581,13.4036,13.3581,13.3971,55600.0
2005-10-20 13:10:00,20.61,20.61,20.53,20.53,85600.0,13.3971,13.3971,13.3451,13.3451,85600.0
2005-10-20 13:20:00,20.52,20.56,20.52,20.54,50000.0,13.3386,13.3646,13.3386,13.3516,50000.0
2005-10-20 13:30:00,20.53,20.61,20.53,20.61,26400.0,13.3451,13.3971,13.3451,13.3971,26400.0
2005-10-20 13:40:00,20.61,20.61,20.59,20.59,40800.0,13.3971,13.3971,13.3841,13.3841,40800.0
2005-10-20 13:50:00,20.59,20.62,20.59,20.61,20000.0,13.3841,13.4036,13.3841,13.3971,20000.0
2005-10-20 14:00:00,20.61,20.61,20.57,20.57,92800.0,13.3971,13.3971,13.3711,13.3711,92800.0
2005-10-20 14:10:00,20.57,20.58,20.49,20.49,146800.0,13.3711,13.3776,13.3191,13.3191,146800.0
2005-10-20 14:20:00,20.49,20.49,20.43,20.43,29600.0,13.3191,13.3191,13.2801,13.2801,29600.0
2005-10-20 14:30:00,20.43,20.45,20.39,20.39,38000.0,13.2801,13.2931,13.2541,13.2541,38000.0
2005-10-20 14:40:00,20.4,20.41,20.38,20.38,27200.0,13.2606,13.2671,13.2476,13.2476,27200.0
2005-10-20 14:50:00,20.37,20.37,20.34,20.35,41200.0,13.2411,13.2411,13.2216,13.2281,41200.0
2005-10-20 15:00:00,20.35,20.38,20.34,20.35,31600.0,13.2281,13.2476,13.2216,13.2281,31600.0
2005-10-20 15:10:00,20.34,20.36,20.22,20.23,47200.0,13.2216,13.2346,13.1436,13.1501,47200.0
2005-10-20 15:20:00,20.23,20.23,20.09,20.11,124000.0,13.1501,13.1501,13.0591,13.0721,124000.0
2005-10-20 15:30:00,20.08,20.21,20.08,20.15,95600.0,13.0526,13.1371,13.0526,13.0981,95600.0
2005-10-20 15:40:00,20.15,20.22,20.1,20.2,78800.0,13.0981,13.1436,13.0656,13.1306,78800.0
2005-10-20 15:50:00,20.2,20.21,20.17,20.18,66800.0,13.1306,13.1371,13.1111,13.1176,66800.0
2005-10-21 09:30:00,20.0,20.02,19.9,19.9,250800.0,13.0006,13.0136,12.9356,12.9356,250800.0
2005-10-21 09:40:00,19.88,19.94,19.78,19.91,241200.0,12.9226,12.9616,12.8576,12.9421,241200.0
2005-10-21 09:50:00,19.91,19.99,19.88,19.98,379600.0,12.9421,12.9941,12.9226,12.9876,379600.0
2005-10-21 10:00:00,19.99,20.01,19.97,19.97,191600.0,12.9941,13.0071,12.9811,12.9811,191600.0
2005-10-21 10:10:00,19.97,20.01,19.97,20.0,150800.0,12.9811,13.0071,12.9811,13.0006,150800.0
2005-10-21 10:20:00,20.0,20.05,20.0,20.04,160400.0,13.0006,13.0331,13.0006,13.0266,160400.0
2005-10-21 10:30:00,20.04,20.13,20.02,20.12,108000.0,13.0266,13.0851,13.0136,13.0786,108000.0
2005-10-21 10:40:00,20.13,20.13,19.99,20.02,99600.0,13.0851,13.0851,12.9941,13.0136,99600.0
2005-10-21 10:50:00,20.02,20.07,20.0,20.02,100000.0,13.0136,13.0461,13.0006,13.0136,100000.0
2005-10-21 11:00:00,20.01,20.03,19.96,19.99,95200.0,13.0071,13.0201,12.9746,12.9941,95200.0
2005-10-21 11:10:00,19.99,20.0,19.98,20.0,76000.0,12.9941,13.0006,12.9876,13.0006,76000.0
2005-10-21 11:20:00,20.0,20.03,19.99,19.99,31200.0,13.0006,13.0201,12.9941,12.9941,31200.0
2005-10-21 11:30:00,19.99,19.99,19.91,19.91,39200.0,12.9941,12.9941,12.9421,12.9421,39200.0
2005-10-21 11:40:00,19.9,19.9,19.85,19.86,92400.0,12.9356,12.9356,12.9031,12.9096,92400.0
2005-10-21 11:50:00,19.86,19.86,19.81,19.81,114000.0,12.9096,12.9096,12.8771,12.8771,114000.0
2005-10-21 12:00:00,19.81,19.81,19.76,19.8,154000.0,12.8771,12.8771,12.8446,12.8706,154000.0
2005-10-21 12:10:00,19.81,19.83,19.72,19.74,466800.0,12.8771,12.8901,12.8186,12.8316,466800.0
2005-10-21 12:20:00,19.73,19.81,19.73,19.79,86000.0,12.8251,12.8771,12.8251,12.8641,86000.0
2005-10-21 12:30:00,19.78,19.82,19.78,19.81,76800.0,12.8576,12.8836,12.8576,12.8771,76800.0
2005-10-21 12:40:00,19.81,19.84,19.79,19.84,54800.0,12.8771,12.8966,12.8641,12.8966,54800.0
2005-10-21 12:50:00,19.84,19.94,19.84,19.92,57200.0,12.8966,12.9616,12.8966,12.9486,57200.0
2005-10-21 13:00:00,19.92,19.92,19.81,19.82,135200.0,12.9486,12.9486,12.8771,12.8836,135200.0
2005-10-21 13:10:00,19.82,19.88,19.81,19.88,35200.0,12.8836,12.9226,12.8771,12.9226,35200.0
2005-10-21 13:20:00,19.86,19.88,19.83,19.83,42400.0,12.9096,12.9226,12.8901,12.8901,42400.0
2005-10-21 13:30:00,19.83,19.91,19.83,19.9,56800.0,12.8901,12.9421,12.8901,12.9356,56800.0
2005-10-21 13:40:00,19.9,19.9,19.87,19.87,55600.0,12.9356,12.9356,12.9161,12.9161,55600.0
2005-10-21 13:50:00,19.87,19.89,19.84,19.89,36800.0,12.9161,12.9291,12.8966,12.9291,36800.0
2005-10-21 14:00:00,19.89,19.91,19.85,19.87,72400.0,12.9291,12.9421,12.9031,12.9161,72400.0
2005-10-21 14:10:00,19.87,19.88,19.86,19.88,48800.0,12.9161,12.9226,12.9096,12.9226,48800.0
2005-10-21 14:20:00,19.87,19.88,19.81,19.81,42000.0,12.9161,12.9226,12.8771,12.8771,42000.0
2005-10-21 14:30:00,19.82,19.82,19.8,19.8,146000.0,12.8836,12.8836,12.8706,12.8706,146000.0
2005-10-21 14:40:00,19.8,19.83,19.79,19.81,119200.0,12.8706,12.8901,12.8641,12.8771,119200.0
2005-10-21 14:50:00,19.81,19.82,19.78,19.79,39600.0,12.8771,12.8836,12.8576,12.8641,39600.0
2005-10-21 15:00:00,19.78,19.79,19.7,19.7,98000.0,12.8576,12.8641,12.8056,12.8056,98000.0
2005-10-21 15:10:00,19.7,19.73,19.67,19.7,188800.0,12.8056,12.8251,12.7861,12.8056,188800.0
2005-10-21 15:20:00,19.7,19.7,19.63,19.64,138800.0,12.8056,12.8056,12.7601,12.7666,138800.0
2005-10-21 15:30:00,19.64,19.64,19.57,19.58,172400.0,12.7666,12.7666,12.7211,12.7276,172400.0
2005-10-21 15:40:00,19.58,19.58,19.45,19.48,352000.0,12.7276,12.7276,12.6431,12.6626,352000.0
2005-10-21 15:50:00,19.48,19.55,19.48,19.54,217600.0,12.6626,12.7081,12.6626,12.7016,217600.0
2005-10-24 09:30:00,19.55,19.61,19.53,19.61,84000.0,12.7081,12.7471,12.6951,12.7471,84000.0
2005-10-24 09:40:00,19.61,19.74,19.6,19.74,44800.0,12.7471,12.8316,12.7406,12.8316,44800.0
2005-10-24 09:50:00,19.71,19.88,19.71,19.77,112400.0,12.8121,12.9226,12.8121,12.8511,112400.0
2005-10-24 10:00:00,19.77,19.8,19.71,19.77,175600.0,12.8511,12.8706,12.8121,12.8511,175600.0
2005-10-24 10:10:00,19.77,19.85,19.77,19.81,98400.0,12.8511,12.9031,12.8511,12.8771,98400.0
2005-10-24 10:20:00,19.81,19.81,19.71,19.8,125600.0,12.8771,12.8771,12.8121,12.8706,125600.0
2005-10-24 10:30:00,19.8,19.8,19.74,19.77,202800.0,12.8706,12.8706,12.8316,12.8511,202800.0
2005-10-24 10:40:00,19.76,19.81,19.75,19.77,55200.0,12.8446,12.8771,12.8381,12.8511,55200.0
2005-10-24 10:50:00,19.77,19.77,19.7,19.75,120800.0,12.8511,12.8511,12.8056,12.8381,120800.0
2005-10-24 11:00:00,19.75,19.89,19.75,19.87,65200.0,12.8381,12.9291,12.8381,12.9161,65200.0
2005-10-24 11:10:00,19.87,19.88,19.82,19.88,37600.0,12.9161,12.9226,12.8836,12.9226,37600.0
2005-10-24 11:20:00,19.87,20.01,19.86,20.01,88000.0,12.9161,13.0071,12.9096,13.0071,88000.0
2005-10-24 11:30:00,20.0,20.06,19.99,20.06,92000.0,13.0006,13.0396,12.9941,13.0396,92000.0
2005-10-24 11:40:00,20.06,20.1,20.02,20.1,51600.0,13.0396,13.0656,13.0136,13.0656,51600.0
2005-10-24 11:50:00,20.11,20.11,20.07,20.11,49200.0,13.0721,13.0721,13.0461,13.0721,49200.0
2005-10-24 12:00:00,20.1,20.24,20.09,20.24,83600.0,13.0656,13.1566,13.0591,13.1566,83600.0
2005-10-24 12:10:00,20.24,20.24,20.09,20.09,79200.0,13.1566,13.1566,13.0591,13.0591,79200.0
2005-10-24 12:20:00,20.09,20.18,20.06,20.18,145600.0,13.0591,13.1176,13.0396,13.1176,145600.0
2005-10-24 12:30:00,20.18,20.22,20.16,20.19,155600.0,13.1176,13.1436,13.1046,13.1241,155600.0
2005-10-24 12:40:00,20.18,20.2,20.18,20.2,43600.0,13.1176,13.1306,13.1176,13.1306,43600.0
2005-10-24 12:50:00,20.2,20.2,20.18,20.18,77600.0,13.1306,13.1306,13.1176,13.1176,77600.0
2005-10-24 13:00:00,20.18,20.18,20.13,20.14,35200.0,13.1176,13.1176,13.0851,13.0916,35200.0
2005-10-24 13:10:00,20.14,20.18,20.14,20.18,68800.0,13.0916,13.1176,13.0916,13.1176,68800.0
2005-10-24 13:20:00,20.17,20.19,20.17,20.18,36000.0,13.1111,13.1241,13.1111,13.1176,36000.0
2005-10-24 13:30:00,20.18,20.19,20.17,20.18,72800.0,13.1176,13.1241,13.1111,13.1176,72800.0
2005-10-24 13:40:00,20.18,20.19,20.15,20.16,20000.0,13.1176,13.1241,13.0981,13.1046,20000.0
2005-10-24 13:50:00,20.16,20.18,20.16,20.18,52800.0,13.1046,13.1176,13.1046,13.1176,52800.0
2005-10-24 14:00:00,20.18,20.18,20.16,20.16,57600.0,13.1176,13.1176,13.1046,13.1046,57600.0
2005-10-24 14:10:00,20.17,20.17,20.13,20.13,34000.0,13.1111,13.1111,13.0851,13.0851,34000.0
2005-10-24 14:20:00,20.13,20.13,20.1,20.1,73600.0,13.0851,13.0851,13.0656,13.0656,73600.0
2005-10-24 14:30:00,20.1,20.14,20.07,20.14,128000.0,13.0656,13.0916,13.0461,13.0916,128000.0
2005-10-24 14:40:00,20.14,20.16,20.11,20.11,64400.0,13.0916,13.1046,13.0721,13.0721,64400.0
2005-10-24 14:50:00,20.13,20.13,20.11,20.11,28800.0,13.0851,13.0851,13.0721,13.0721,28800.0
2005-10-24 15:00:00,20.11,20.12,20.09,20.09,50000.0,13.0721,13.0786,13.0591,13.0591,50000.0
2005-10-24 15:10:00,20.1,20.1,20.09,20.1,45600.0,13.0656,13.0656,13.0591,13.0656,45600.0
2005-10-24 15:20:00,20.1,20.1,20.09,20.1,103200.0,13.0656,13.0656,13.0591,13.0656,103200.0
2005-10-24 15:30:00,20.1,20.13,20.1,20.12,140000.0,13.0656,13.0851,13.0656,13.0786,140000.0
2005-10-24 15:40:00,20.12,20.12,20.08,20.1,154800.0,13.0786,13.0786,13.0526,13.0656,154800.0
2005-10-24 15:50:00,20.1,20.21,20.1,20.21,198000.0,13.0656,13.1371,13.0656,13.1371,198000.0
2005-10-25 09:30:00,20.04,20.05,19.96,20.05,55200.0,13.0266,13.0331,12.9746,13.0331,55200.0
2005-10-25 09:40:00,20.05,20.15,20.0,20.08,47600.0,13.0331,13.0981,13.0006,13.0526,47600.0
2005-10-25 09:50:00,20.09,20.23,20.09,20.2,22400.0,13.0591,13.1501,13.0591,13.1306,22400.0
2005-10-25 10:00:00,20.22,20.25,20.16,20.18,30000.0,13.1436,13.1631,13.1046,13.1176,30000.0
2005-10-25 10:10:00,20.18,20.25,20.17,20.25,23600.0,13.1176,13.1631,13.1111,13.1631,23600.0
2005-10-25 10:20:00,20.25,20.37,20.25,20.36,33200.0,13.1631,13.2411,13.1631,13.2346,33200.0
2005-10-25 10:30:00,20.36,20.36,20.33,20.34,52400.0,13.2346,13.2346,13.2151,13.2216,52400.0
2005-10-25 10:40:00,20.34,20.37,20.34,20.34,34800.0,13.2216,13.2411,13.2216,13.2216,34800.0
2005-10-25 10:50:00,20.34,20.38,20.33,20.38,102400.0,13.2216,13.2476,13.2151,13.2476,102400.0
2005-10-25 11:00:00,20.38,20.41,20.33,20.33,87600.0,13.2476,13.2671,13.2151,13.2151,87600.0
2005-10-25 11:10:00,20.32,20.33,20.29,20.33,134000.0,13.2086,13.2151,13.1891,13.2151,134000.0
2005-10-25 11:20:00,20.32,20.32,20.27,20.27,34400.0,13.2086,13.2086,13.1761,13.1761,34400.0
2005-10-25 11:30:00,20.27,20.29,20.23,20.28,22400.0,13.1761,13.1891,13.1501,13.1826,22400.0
2005-10-25 11:40:00,20.29,20.3,20.26,20.27,15200.0,13.1891,13.1956,13.1696,13.1761,15200.0
2005-10-25 11:50:00,20.28,20.31,20.26,20.29,32000.0,13.1826,13.2021,13.1696,13.1891,32000.0
2005-10-25 12:00:00,20.29,20.31,20.27,20.31,22800.0,13.1891,13.2021,13.1761,13.2021,22800.0
2005-10-25 12:10:00,20.31,20.35,20.3,20.35,33600.0,13.2021,13.2281,13.1956,13.2281,33600.0
2005-10-25 12:20:00,20.35,20.35,20.29,20.34,52000.0,13.2281,13.2281,13.1891,13.2216,52000.0
2005-10-25 12:30:00,20.35,20.36,20.28,20.28,36800.0,13.2281,13.2346,13.1826,13.1826,36800.0
2005-10-25 12:40:00,20.28,20.29,20.27,20.28,24800.0,13.1826,13.1891,13.1761,13.1826,24800.0
2005-10-25 12:50:00,20.27,20.28,20.24,20.24,4800.0,13.1761,13.1826,13.1566,13.1566,4800.0
2005-10-25 13:00:00,20.24,20.24,20.17,20.17,18400.0,13.1566,13.1566,13.1111,13.1111,18400.0
2005-10-25 13:10:00,20.18,20.18,20.18,20.18,3600.0,13.1176,13.1176,13.1176,13.1176,3600.0
2005-10-25 13:20:00,20.17,20.21,20.17,20.2,11200.0,13.1111,13.1371,13.1111,13.1306,11200.0
2005-10-25 13:30:00,20.2,20.21,20.15,20.15,14800.0,13.1306,13.1371,13.0981,13.0981,14800.0
2005-10-25 13:40:00,20.14,20.17,20.11,20.17,20400.0,13.0916,13.1111,13.0721,13.1111,20400.0
2005-10-25 13:50:00,20.18,20.2,20.16,20.16,13600.0,13.1176,13.1306,13.1046,13.1046,13600.0
2005-10-25 14:00:00,20.16,20.18,20.15,20.15,19200.0,13.1046,13.1176,13.0981,13.0981,19200.0
2005-10-25 14:10:00,20.13,20.18,20.13,20.18,16000.0,13.0851,13.1176,13.0851,13.1176,16000.0
2005-10-25 14:20:00,20.18,20.18,20.13,20.17,14000.0,13.1176,13.1176,13.0851,13.1111,14000.0
2005-10-25 14:30:00,20.16,20.18,20.15,20.17,23600.0,13.1046,13.1176,13.0981,13.1111,23600.0
2005-10-25 14:40:00,20.17,20.21,20.15,20.15,24400.0,13.1111,13.1371,13.0981,13.0981,24400.0
2005-10-25 14:50:00,20.16,20.23,20.16,20.18,22000.0,13.1046,13.1501,13.1046,13.1176,22000.0
2005-10-25 15:00:00,20.2,20.2,20.14,20.14,26400.0,13.1306,13.1306,13.0916,13.0916,26400.0
2005-10-25 15:10:00,20.15,20.17,20.13,20.15,34800.0,13.0981,13.1111,13.0851,13.0981,34800.0
2005-10-25 15:20:00,20.15,20.22,20.15,20.22,45600.0,13.0981,13.1436,13.0981,13.1436,45600.0
2005-10-25 15:30:00,20.21,20.22,20.17,20.21,86000.0,13.1371,13.1436,13.1111,13.1371,86000.0
2005-10-25 15:40:00,20.22,20.25,20.2,20.25,114800.0,13.1436,13.1631,13.1306,13.1631,114800.0
2005-10-25 15:50:00,20.25,20.27,20.22,20.27,80800.0,13.1631,13.1761,13.1436,13.1761,80800.0
2005-10-26 09:30:00,20.15,20.26,20.15,20.26,38000.0,13.0981,13.1696,13.0981,13.1696,38000.0
2005-10-26 09:40:00,20.25,20.28,20.11,20.28,44000.0,13.1631,13.1826,13.0721,13.1826,44000.0
2005-10-26 09:50:00,20.3,20.38,20.3,20.35,38400.0,13.1956,13.2476,13.1956,13.2281,38400.0
2005-10-26 10:00:00,20.33,20.34,20.2,20.34,35200.0,13.2151,13.2216,13.1306,13.2216,35200.0
2005-10-26 10:10:00,20.34,20.51,20.34,20.45,36000.0,13.2216,13.3321,13.2216,13.2931,36000.0
2005-10-26 10:20:00,20.49,20.49,20.44,20.45,18400.0,13.3191,13.3191,13.2866,13.2931,18400.0
2005-10-26 10:30:00,20.47,20.52,20.43,20.43,139600.0,13.3061,13.3386,13.2801,13.2801,139600.0
2005-10-26 10:40:00,20.43,20.5,20.43,20.49,30800.0,13.2801,13.3256,13.2801,13.3191,30800.0
2005-10-26 10:50:00,20.5,20.56,20.5,20.55,52800.0,13.3256,13.3646,13.3256,13.3581,52800.0
2005-10-26 11:00:00,20.54,20.54,20.44,20.51,30800.0,13.3516,13.3516,13.2866,13.3321,30800.0
2005-10-26 11:10:00,20.54,20.54,20.47,20.49,24800.0,13.3516,13.3516,13.3061,13.3191,24800.0
2005-10-26 11:20:00,20.49,20.52,20.49,20.52,21600.0,13.3191,13.3386,13.3191,13.3386,21600.0
2005-10-26 11:30:00,20.56,20.62,20.55,20.6,49200.0,13.3646,13.4036,13.3581,13.3906,49200.0
2005-10-26 11:40:00,20.58,20.6,20.55,20.55,39600.0,13.3776,13.3906,13.3581,13.3581,39600.0
2005-10-26 11:50:00,20.55,20.61,20.54,20.6,43600.0,13.3581,13.3971,13.3516,13.3906,43600.0
2005-10-26 12:00:00,20.61,20.63,20.53,20.53,64800.0,13.3971,13.4101,13.3451,13.3451,64800.0
2005-10-26 12:10:00,20.53,20.56,20.5,20.56,22400.0,13.3451,13.3646,13.3256,13.3646,22400.0
2005-10-26 12:20:00,20.56,20.56,20.53,20.53,22000.0,13.3646,13.3646,13.3451,13.3451,22000.0
2005-10-26 12:30:00,20.53,20.57,20.52,20.53,24800.0,13.3451,13.3711,13.3386,13.3451,24800.0
2005-10-26 12:40:00,20.53,20.53,20.45,20.5,26000.0,13.3451,13.3451,13.2931,13.3256,26000.0
2005-10-26 12:50:00,20.49,20.51,20.48,20.51,20400.0,13.3191,13.3321,13.3126,13.3321,20400.0
2005-10-26 13:00:00,20.53,20.54,20.5,20.5,22400.0,13.3451,13.3516,13.3256,13.3256,22400.0
2005-10-26 13:10:00,20.51,20.52,20.48,20.48,14400.0,13.3321,13.3386,13.3126,13.3126,14400.0
2005-10-26 13:20:00,20.47,20.51,20.44,20.51,15200.0,13.3061,13.3321,13.2866,13.3321,15200.0
2005-10-26 13:30:00,20.52,20.55,20.46,20.46,41600.0,13.3386,13.3581,13.2996,13.2996,41600.0
2005-10-26 13:40:00,20.46,20.46,20.4,20.41,27600.0,13.2996,13.2996,13.2606,13.2671,27600.0
2005-10-26 13:50:00,20.41,20.52,20.41,20.5,28800.0,13.2671,13.3386,13.2671,13.3256,28800.0
2005-10-26 14:00:00,20.51,20.55,20.51,20.52,24000.0,13.3321,13.3581,13.3321,13.3386,24000.0
2005-10-26 14:10:00,20.52,20.55,20.48,20.49,57200.0,13.3386,13.3581,13.3126,13.3191,57200.0
2005-10-26 14:20:00,20.48,20.55,20.48,20.51,25200.0,13.3126,13.3581,13.3126,13.3321,25200.0
2005-10-26 14:30:00,20.51,20.54,20.49,20.52,56000.0,13.3321,13.3516,13.3191,13.3386,56000.0
2005-10-26 14:40:00,20.52,20.52,20.41,20.45,258400.0,13.3386,13.3386,13.2671,13.2931,258400.0
2005-10-26 14:50:00,20.44,20.44,20.35,20.38,143600.0,13.2866,13.2866,13.2281,13.2476,143600.0
2005-10-26 15:00:00,20.36,20.4,20.33,20.39,45200.0,13.2346,13.2606,13.2151,13.2541,45200.0
2005-10-26 15:10:00,20.39,20.4,20.34,20.4,44400.0,13.2541,13.2606,13.2216,13.2606,44400.0
2005-10-26 15:20:00,20.41,20.41,20.34,20.35,46800.0,13.2671,13.2671,13.2216,13.2281,46800.0
2005-10-26 15:30:00,20.34,20.35,20.31,20.31,51600.0,13.2216,13.2281,13.2021,13.2021,51600.0
2005-10-26 15:40:00,20.31,20.31,20.2,20.22,70400.0,13.2021,13.2021,13.1306,13.1436,70400.0
2005-10-26 15:50:00,20.22,20.32,20.22,20.27,123200.0,13.1436,13.2086,13.1436,13.1761,123200.0
2005-10-27 09:30:00,20.75,20.75,20.75,20.75,0.0,13.4881,13.4881,13.4881,13.4881,0.0
2005-10-27 09:40:00,21.13,21.2,20.87,20.88,592400.0,13.7351,13.7806,13.5661,13.5726,592400.0
2005-10-27 09:50:00,20.88,21.01,20.77,20.77,357600.0,13.5726,13.6571,13.5011,13.5011,357600.0
2005-10-27 10:00:00,20.77,20.78,20.63,20.72,251200.0,13.5011,13.5076,13.4101,13.4686,251200.0
2005-10-27 10:10:00,20.73,20.94,20.72,20.94,258800.0,13.4751,13.6116,13.4686,13.6116,258800.0
2005-10-27 10:20:00,20.94,20.94,20.81,20.81,72800.0,13.6116,13.6116,13.5271,13.5271,72800.0
2005-10-27 10:30:00,20.8,20.87,20.74,20.77,104400.0,13.5206,13.5661,13.4816,13.5011,104400.0
2005-10-27 10:40:00,20.77,20.79,20.76,20.79,72000.0,13.5011,13.5141,13.4946,13.5141,72000.0
2005-10-27 10:50:00,20.8,20.81,20.75,20.75,78800.0,13.5206,13.5271,13.4881,13.4881,78800.0
2005-10-27 11:00:00,20.76,20.88,20.76,20.83,84400.0,13.4946,13.5726,13.4946,13.5401,84400.0
2005-10-27 11:10:00,20.83,20.84,20.81,20.82,50400.0,13.5401,13.5466,13.5271,13.5336,50400.0
2005-10-27 11:20:00,20.81,20.81,20.73,20.79,56800.0,13.5271,13.5271,13.4751,13.5141,56800.0
2005-10-27 11:30:00,20.79,20.8,20.71,20.72,46000.0,13.5141,13.5206,13.4621,13.4686,46000.0
2005-10-27 11:40:00,20.74,20.74,20.67,20.7,104000.0,13.4816,13.4816,13.4361,13.4556,104000.0
2005-10-27 11:50:00,20.7,20.75,20.7,20.75,25600.0,13.4556,13.4881,13.4556,13.4881,25600.0
2005-10-27 12:00:00,20.75,20.77,20.75,20.75,47200.0,13.4881,13.5011,13.4881,13.4881,47200.0
2005-10-27 12:10:00,20.73,20.73,20.7,20.73,80800.0,13.4751,13.4751,13.4556,13.4751,80800.0
2005-10-27 12:20:00,20.76,20.76,20.71,20.73,30800.0,13.4946,13.4946,13.4621,13.4751,30800.0
2005-10-27 12:30:00,20.73,20.74,20.69,20.74,34000.0,13.4751,13.4816,13.4491,13.4816,34000.0
2005-10-27 12:40:00,20.73,20.74,20.59,20.62,67200.0,13.4751,13.4816,13.3841,13.4036,67200.0
2005-10-27 12:50:00,20.6,20.62,20.5,20.53,50000.0,13.3906,13.4036,13.3256,13.3451,50000.0
2005-10-27 13:00:00,20.55,20.59,20.38,20.38,77200.0,13.3581,13.3841,13.2476,13.2476,77200.0
2005-10-27 13:10:00,20.38,20.45,20.25,20.25,98000.0,13.2476,13.2931,13.1631,13.1631,98000.0
2005-10-27 13:20:00,20.24,20.33,20.18,20.25,149600.0,13.1566,13.2151,13.1176,13.1631,149600.0
2005-10-27 13:30:00,20.25,20.35,20.25,20.31,46800.0,13.1631,13.2281,13.1631,13.2021,46800.0
2005-10-27 13:40:00,20.31,20.33,20.25,20.25,113600.0,13.2021,13.2151,13.1631,13.1631,113600.0
2005-10-27 13:50:00,20.25,20.34,20.25,20.32,38400.0,13.1631,13.2216,13.1631,13.2086,38400.0
2005-10-27 14:00:00,20.33,20.34,20.31,20.31,30000.0,13.2151,13.2216,13.2021,13.2021,30000.0
2005-10-27 14:10:00,20.31,20.35,20.29,20.34,23200.0,13.2021,13.2281,13.1891,13.2216,23200.0
2005-10-27 14:20:00,20.32,20.33,20.29,20.31,16400.0,13.2086,13.2151,13.1891,13.2021,16400.0
2005-10-27 14:30:00,20.33,20.33,20.25,20.28,38400.0,13.2151,13.2151,13.1631,13.1826,38400.0
2005-10-27 14:40:00,20.28,20.34,20.26,20.29,24400.0,13.1826,13.2216,13.1696,13.1891,24400.0
2005-10-27 14:50:00,20.3,20.3,20.25,20.26,36000.0,13.1956,13.1956,13.1631,13.1696,36000.0
2005-10-27 15:00:00,20.26,20.29,20.2,20.21,60400.0,13.1696,13.1891,13.1306,13.1371,60400.0
2005-10-27 15:10:00,20.2,20.25,20.2,20.24,115600.0,13.1306,13.1631,13.1306,13.1566,115600.0
2005-10-27 15:20:00,20.24,20.3,20.24,20.28,51200.0,13.1566,13.1956,13.1566,13.1826,51200.0
2005-10-27 15:30:00,20.27,20.29,20.24,20.25,80000.0,13.1761,13.1891,13.1566,13.1631,80000.0
2005-10-27 15:40:00,20.25,20.31,20.24,20.27,138000.0,13.1631,13.2021,13.1566,13.1761,138000.0
2005-10-27 15:50:00,20.27,20.31,20.23,20.25,99200.0,13.1761,13.2021,13.1501,13.1631,99200.0
2005-10-28 09:30:00,20.5,20.63,20.45,20.61,125200.0,13.3256,13.4101,13.2931,13.3971,125200.0
2005-10-28 09:40:00,20.61,20.65,20.58,20.62,95600.0,13.3971,13.4231,13.3776,13.4036,95600.0
2005-10-28 09:50:00,20.62,20.79,20.61,20.64,101200.0,13.4036,13.5141,13.3971,13.4166,101200.0
2005-10-28 10:00:00,20.69,20.71,20.55,20.61,211200.0,13.4491,13.4621,13.3581,13.3971,211200.0
2005-10-28 10:10:00,20.62,20.65,20.61,20.61,58400.0,13.4036,13.4231,13.3971,13.3971,58400.0
2005-10-28 10:20:00,20.61,20.64,20.58,20.61,44400.0,13.3971,13.4166,13.3776,13.3971,44400.0
2005-10-28 10:30:00,20.62,20.62,20.5,20.52,52400.0,13.4036,13.4036,13.3256,13.3386,52400.0
2005-10-28 10:40:00,20.52,20.58,20.49,20.49,65200.0,13.3386,13.3776,13.3191,13.3191,65200.0
2005-10-28 10:50:00,20.5,20.58,20.5,20.57,66000.0,13.3256,13.3776,13.3256,13.3711,66000.0
2005-10-28 11:00:00,20.56,20.61,20.56,20.57,26400.0,13.3646,13.3971,13.3646,13.3711,26400.0
2005-10-28 11:10:00,20.58,20.65,20.57,20.62,60000.0,13.3776,13.4231,13.3711,13.4036,60000.0
2005-10-28 11:20:00,20.61,20.65,20.6,20.63,299600.0,13.3971,13.4231,13.3906,13.4101,299600.0
2005-10-28 11:30:00,20.63,20.64,20.56,20.56,29600.0,13.4101,13.4166,13.3646,13.3646,29600.0
2005-10-28 11:40:00,20.56,20.61,20.56,20.61,66000.0,13.3646,13.3971,13.3646,13.3971,66000.0
2005-10-28 11:50:00,20.61,20.63,20.55,20.62,101600.0,13.3971,13.4101,13.3581,13.4036,101600.0
2005-10-28 12:00:00,20.61,20.63,20.6,20.6,176400.0,13.3971,13.4101,13.3906,13.3906,176400.0
2005-10-28 12:10:00,20.6,20.63,20.6,20.61,52400.0,13.3906,13.4101,13.3906,13.3971,52400.0
2005-10-28 12:20:00,20.61,20.62,20.58,20.6,70400.0,13.3971,13.4036,13.3776,13.3906,70400.0
2005-10-28 12:30:00,20.6,20.61,20.6,20.61,22000.0,13.3906,13.3971,13.3906,13.3971,22000.0
2005-10-28 12:40:00,20.61,20.61,20.6,20.61,57600.0,13.3971,13.3971,13.3906,13.3971,57600.0
2005-10-28 12:50:00,20.61,20.62,20.6,20.62,29600.0,13.3971,13.4036,13.3906,13.4036,29600.0
2005-10-28 13:00:00,20.62,20.64,20.61,20.64,72800.0,13.4036,13.4166,13.3971,13.4166,72800.0
2005-10-28 13:10:00,20.64,20.68,20.64,20.67,79600.0,13.4166,13.4426,13.4166,13.4361,79600.0
2005-10-28 13:20:00,20.67,20.68,20.65,20.66,124800.0,13.4361,13.4426,13.4231,13.4296,124800.0
2005-10-28 13:30:00,20.66,20.68,20.66,20.66,63600.0,13.4296,13.4426,13.4296,13.4296,63600.0
2005-10-28 13:40:00,20.67,20.68,20.66,20.67,60800.0,13.4361,13.4426,13.4296,13.4361,60800.0
2005-10-28 13:50:00,20.67,20.68,20.66,20.67,77600.0,13.4361,13.4426,13.4296,13.4361,77600.0
2005-10-28 14:00:00,20.67,20.7,20.66,20.7,81600.0,13.4361,13.4556,13.4296,13.4556,81600.0
2005-10-28 14:10:00,20.7,20.77,20.69,20.77,45600.0,13.4556,13.5011,13.4491,13.5011,45600.0
2005-10-28 14:20:00,20.77,20.78,20.75,20.76,54000.0,13.5011,13.5076,13.4881,13.4946,54000.0
2005-10-28 14:30:00,20.76,20.76,20.75,20.75,48800.0,13.4946,13.4946,13.4881,13.4881,48800.0
2005-10-28 14:40:00,20.75,20.85,20.74,20.82,73200.0,13.4881,13.5531,13.4816,13.5336,73200.0
2005-10-28 14:50:00,20.83,20.89,20.83,20.87,82400.0,13.5401,13.5791,13.5401,13.5661,82400.0
2005-10-28 15:00:00,20.87,20.97,20.86,20.93,72400.0,13.5661,13.6311,13.5596,13.6051,72400.0
2005-10-28 15:10:00,20.94,20.94,20.86,20.87,94000.0,13.6116,13.6116,13.5596,13.5661,94000.0
2005-10-28 15:20:00,20.87,20.91,20.87,20.88,80800.0,13.5661,13.5921,13.5661,13.5726,80800.0
2005-10-28 15:30:00,20.88,20.88,20.8,20.81,104800.0,13.5726,13.5726,13.5206,13.5271,104800.0
2005-10-28 15:40:00,20.8,20.83,20.78,20.79,159200.0,13.5206,13.5401,13.5076,13.5141,159200.0
2005-10-28 15:50:00,20.79,20.86,20.79,20.85,152000.0,13.5141,13.5596,13.5141,13.5531,152000.0
2005-10-31 09:30:00,21.04,21.18,21.0,21.18,108400.0,13.6766,13.7676,13.6506,13.7676,108400.0
2005-10-31 09:40:00,21.18,21.25,21.16,21.25,81200.0,13.7676,13.8131,13.7546,13.8131,81200.0
2005-10-31 09:50:00,21.25,21.25,21.15,21.24,55200.0,13.8131,13.8131,13.7481,13.8066,55200.0
2005-10-31 10:00:00,21.24,21.33,21.18,21.33,113200.0,13.8066,13.8651,13.7676,13.8651,113200.0
2005-10-31 10:10:00,21.33,21.35,21.25,21.28,109600.0,13.8651,13.8781,13.8131,13.8326,109600.0
2005-10-31 10:20:00,21.28,21.44,21.28,21.44,90800.0,13.8326,13.9366,13.8326,13.9366,90800.0
2005-10-31 10:30:00,21.44,21.48,21.36,21.42,102400.0,13.9366,13.9626,13.8846,13.9236,102400.0
2005-10-31 10:40:00,21.42,21.44,21.39,21.42,111200.0,13.9236,13.9366,13.9041,13.9236,111200.0
2005-10-31 10:50:00,21.42,21.43,21.31,21.31,105200.0,13.9236,13.9301,13.8521,13.8521,105200.0
2005-10-31 11:00:00,21.3,21.36,21.3,21.36,118800.0,13.8456,13.8846,13.8456,13.8846,118800.0
2005-10-31 11:10:00,21.37,21.45,21.35,21.43,65600.0,13.8911,13.9431,13.8781,13.9301,65600.0
2005-10-31 11:20:00,21.43,21.5,21.4,21.5,68800.0,13.9301,13.9756,13.9106,13.9756,68800.0
2005-10-31 11:30:00,21.5,21.5,21.45,21.46,42400.0,13.9756,13.9756,13.9431,13.9496,42400.0
2005-10-31 11:40:00,21.46,21.46,21.41,21.43,22000.0,13.9496,13.9496,13.9171,13.9301,22000.0
2005-10-31 11:50:00,21.43,21.43,21.35,21.35,30800.0,13.9301,13.9301,13.8781,13.8781,30800.0
2005-10-31 12:00:00,21.34,21.39,21.34,21.38,61200.0,13.8716,13.9041,13.8716,13.8976,61200.0
2005-10-31 12:10:00,21.38,21.4,21.32,21.34,19200.0,13.8976,13.9106,13.8586,13.8716,19200.0
2005-10-31 12:20:00,21.36,21.39,21.35,21.36,26400.0,13.8846,13.9041,13.8781,13.8846,26400.0
2005-10-31 12:30:00,21.36,21.39,21.35,21.36,38000.0,13.8846,13.9041,13.8781,13.8846,38000.0
2005-10-31 12:40:00,21.36,21.39,21.36,21.39,25200.0,13.8846,13.9041,13.8846,13.9041,25200.0
2005-10-31 12:50:00,21.39,21.45,21.39,21.45,23600.0,13.9041,13.9431,13.9041,13.9431,23600.0
2005-10-31 13:00:00,21.45,21.45,21.41,21.42,26800.0,13.9431,13.9431,13.9171,13.9236,26800.0
2005-10-31 13:10:00,21.42,21.44,21.4,21.4,73200.0,13.9236,13.9366,13.9106,13.9106,73200.0
2005-10-31 13:20:00,21.4,21.45,21.4,21.45,26400.0,13.9106,13.9431,13.9106,13.9431,26400.0
2005-10-31 13:30:00,21.45,21.5,21.45,21.5,94800.0,13.9431,13.9756,13.9431,13.9756,94800.0
2005-10-31 13:40:00,21.52,21.53,21.45,21.46,33600.0,13.9886,13.9951,13.9431,13.9496,33600.0
2005-10-31 13:50:00,21.48,21.5,21.48,21.49,44000.0,13.9626,13.9756,13.9626,13.9691,44000.0
2005-10-31 14:00:00,21.49,21.51,21.46,21.47,102000.0,13.9691,13.9821,13.9496,13.9561,102000.0
2005-10-31 14:10:00,21.47,21.51,21.47,21.49,29600.0,13.9561,13.9821,13.9561,13.9691,29600.0
2005-10-31 14:20:00,21.49,21.49,21.45,21.48,26000.0,13.9691,13.9691,13.9431,13.9626,26000.0
2005-10-31 14:30:00,21.48,21.49,21.46,21.47,70400.0,13.9626,13.9691,13.9496,13.9561,70400.0
2005-10-31 14:40:00,21.46,21.51,21.46,21.5,160400.0,13.9496,13.9821,13.9496,13.9756,160400.0
2005-10-31 14:50:00,21.5,21.52,21.5,21.51,106000.0,13.9756,13.9886,13.9756,13.9821,106000.0
2005-10-31 15:00:00,21.5,21.52,21.49,21.52,92000.0,13.9756,13.9886,13.9691,13.9886,92000.0
2005-10-31 15:10:00,21.51,21.51,21.46,21.48,72400.0,13.9821,13.9821,13.9496,13.9626,72400.0
2005-10-31 15:20:00,21.49,21.49,21.46,21.47,89200.0,13.9691,13.9691,13.9496,13.9561,89200.0
2005-10-31 15:30:00,21.47,21.5,21.47,21.49,128400.0,13.9561,13.9756,13.9561,13.9691,128400.0
2005-10-31 15:40:00,21.5,21.5,21.44,21.44,115200.0,13.9756,13.9756,13.9366,13.9366,115200.0
2005-10-31 15:50:00,21.43,21.43,21.35,21.35,167600.0,13.9301,13.9301,13.8781,13.8781,167600.0
2005-11-01 09:30:00,21.35,21.5,21.35,21.5,93600.0,13.8781,13.9756,13.8781,13.9756,93600.0
2005-11-01 09:40:00,21.53,21.55,21.44,21.49,49200.0,13.9951,14.0081,13.9366,13.9691,49200.0
2005-11-01 09:50:00,21.5,21.51,21.41,21.42,63600.0,13.9756,13.9821,13.9171,13.9236,63600.0
2005-11-01 10:00:00,21.42,21.53,21.36,21.53,49200.0,13.9236,13.9951,13.8846,13.9951,49200.0
2005-11-01 10:10:00,21.53,21.54,21.35,21.5,52800.0,13.9951,14.0016,13.8781,13.9756,52800.0
2005-11-01 10:20:00,21.52,21.56,21.5,21.54,44800.0,13.9886,14.0146,13.9756,14.0016,44800.0
2005-11-01 10:30:00,21.54,21.61,21.53,21.58,41600.0,14.0016,14.0471,13.9951,14.0276,41600.0
2005-11-01 10:40:00,21.56,21.66,21.56,21.61,70800.0,14.0146,14.0796,14.0146,14.0471,70800.0
2005-11-01 10:50:00,21.63,21.68,21.62,21.64,69600.0,14.0601,14.0926,14.0536,14.0666,69600.0
2005-11-01 11:00:00,21.64,21.65,21.57,21.57,27600.0,14.0666,14.0731,14.0211,14.0211,27600.0
2005-11-01 11:10:00,21.57,21.65,21.57,21.65,63200.0,14.0211,14.0731,14.0211,14.0731,63200.0
2005-11-01 11:20:00,21.65,21.69,21.63,21.64,56800.0,14.0731,14.0991,14.0601,14.0666,56800.0
2005-11-01 11:30:00,21.64,21.68,21.6,21.6,52800.0,14.0666,14.0926,14.0406,14.0406,52800.0
2005-11-01 11:40:00,21.58,21.61,21.57,21.61,35600.0,14.0276,14.0471,14.0211,14.0471,35600.0
2005-11-01 11:50:00,21.61,21.62,21.6,21.61,18800.0,14.0471,14.0536,14.0406,14.0471,18800.0
2005-11-01 12:00:00,21.61,21.63,21.61,21.62,34000.0,14.0471,14.0601,14.0471,14.0536,34000.0
2005-11-01 12:10:00,21.62,21.64,21.61,21.61,20800.0,14.0536,14.0666,14.0471,14.0471,20800.0
2005-11-01 12:20:00,21.61,21.61,21.55,21.55,15600.0,14.0471,14.0471,14.0081,14.0081,15600.0
2005-11-01 12:30:00,21.54,21.57,21.53,21.56,36000.0,14.0016,14.0211,13.9951,14.0146,36000.0
2005-11-01 12:40:00,21.56,21.6,21.56,21.6,27200.0,14.0146,14.0406,14.0146,14.0406,27200.0
2005-11-01 12:50:00,21.6,21.63,21.6,21.61,40000.0,14.0406,14.0601,14.0406,14.0471,40000.0
2005-11-01 13:00:00,21.61,21.63,21.35,21.62,28800.0,14.0471,14.0601,13.8781,14.0536,28800.0
2005-11-01 13:10:00,21.62,21.64,21.62,21.63,27600.0,14.0536,14.0666,14.0536,14.0601,27600.0
2005-11-01 13:20:00,21.63,21.63,21.62,21.62,24000.0,14.0601,14.0601,14.0536,14.0536,24000.0
2005-11-01 13:30:00,21.62,21.62,21.58,21.59,8400.0,14.0536,14.0536,14.0276,14.0341,8400.0
2005-11-01 13:40:00,21.58,21.6,21.58,21.58,27600.0,14.0276,14.0406,14.0276,14.0276,27600.0
2005-11-01 13:50:00,21.58,21.59,21.57,21.57,12800.0,14.0276,14.0341,14.0211,14.0211,12800.0
2005-11-01 14:00:00,21.57,21.61,21.57,21.59,23200.0,14.0211,14.0471,14.0211,14.0341,23200.0
2005-11-01 14:10:00,21.6,21.6,21.55,21.6,43600.0,14.0406,14.0406,14.0081,14.0406,43600.0
2005-11-01 14:20:00,21.62,21.68,21.61,21.63,70800.0,14.0536,14.0926,14.0471,14.0601,70800.0
2005-11-01 14:30:00,21.63,21.67,21.59,21.59,84800.0,14.0601,14.0861,14.0341,14.0341,84800.0
2005-11-01 14:40:00,21.59,21.63,21.58,21.6,42800.0,14.0341,14.0601,14.0276,14.0406,42800.0
2005-11-01 14:50:00,21.59,21.61,21.53,21.53,73200.0,14.0341,14.0471,13.9951,13.9951,73200.0
2005-11-01 15:00:00,21.53,21.56,21.53,21.54,70800.0,13.9951,14.0146,13.9951,14.0016,70800.0
2005-11-01 15:10:00,21.53,21.53,21.5,21.5,68800.0,13.9951,13.9951,13.9756,13.9756,68800.0
2005-11-01 15:20:00,21.5,21.54,21.5,21.53,72800.0,13.9756,14.0016,13.9756,13.9951,72800.0
2005-11-01 15:30:00,21.53,21.56,21.48,21.48,117200.0,13.9951,14.0146,13.9626,13.9626,117200.0
2005-11-01 15:40:00,21.48,21.54,21.47,21.47,80800.0,13.9626,14.0016,13.9561,13.9561,80800.0
2005-11-01 15:50:00,21.47,21.53,21.44,21.51,200400.0,13.9561,13.9951,13.9366,13.9821,200400.0
2005-11-02 09:30:00,21.5,21.56,21.5,21.56,91200.0,13.9756,14.0146,13.9756,14.0146,91200.0
2005-11-02 09:40:00,21.56,21.71,21.55,21.64,30800.0,14.0146,14.1121,14.0081,14.0666,30800.0
2005-11-02 09:50:00,21.64,21.66,21.56,21.56,51200.0,14.0666,14.0796,14.0146,14.0146,51200.0
2005-11-02 10:00:00,21.55,21.7,21.55,21.7,64000.0,14.0081,14.1056,14.0081,14.1056,64000.0
2005-11-02 10:10:00,21.72,21.73,21.62,21.68,42400.0,14.1186,14.1251,14.0536,14.0926,42400.0
2005-11-02 10:20:00,21.67,21.81,21.67,21.75,62000.0,14.0861,14.1771,14.0861,14.1381,62000.0
2005-11-02 10:30:00,21.75,21.8,21.74,21.74,119600.0,14.1381,14.1706,14.1316,14.1316,119600.0
2005-11-02 10:40:00,21.73,21.79,21.73,21.77,53600.0,14.1251,14.1641,14.1251,14.1511,53600.0
2005-11-02 10:50:00,21.77,21.78,21.73,21.73,56400.0,14.1511,14.1576,14.1251,14.1251,56400.0
2005-11-02 11:00:00,21.73,21.76,21.73,21.75,42000.0,14.1251,14.1446,14.1251,14.1381,42000.0
2005-11-02 11:10:00,21.75,21.78,21.75,21.75,107200.0,14.1381,14.1576,14.1381,14.1381,107200.0
2005-11-02 11:20:00,21.75,21.76,21.7,21.7,40800.0,14.1381,14.1446,14.1056,14.1056,40800.0
2005-11-02 11:30:00,21.7,21.75,21.68,21.74,43600.0,14.1056,14.1381,14.0926,14.1316,43600.0
2005-11-02 11:40:00,21.74,21.74,21.7,21.71,30800.0,14.1316,14.1316,14.1056,14.1121,30800.0
2005-11-02 11:50:00,21.71,21.73,21.71,21.72,36800.0,14.1121,14.1251,14.1121,14.1186,36800.0
2005-11-02 12:00:00,21.73,21.73,21.67,21.67,25200.0,14.1251,14.1251,14.0861,14.0861,25200.0
2005-11-02 12:10:00,21.67,21.72,21.67,21.72,16000.0,14.0861,14.1186,14.0861,14.1186,16000.0
2005-11-02 12:20:00,21.72,21.75,21.72,21.74,24400.0,14.1186,14.1381,14.1186,14.1316,24400.0
2005-11-02 12:30:00,21.74,21.75,21.72,21.75,19200.0,14.1316,14.1381,14.1186,14.1381,19200.0
2005-11-02 12:40:00,21.75,21.75,21.74,21.75,56800.0,14.1381,14.1381,14.1316,14.1381,56800.0
2005-11-02 12:50:00,21.75,21.77,21.74,21.74,38800.0,14.1381,14.1511,14.1316,14.1316,38800.0
2005-11-02 13:00:00,21.74,21.77,21.74,21.77,19600.0,14.1316,14.1511,14.1316,14.1511,19600.0
2005-11-02 13:10:00,21.77,21.77,21.72,21.72,36000.0,14.1511,14.1511,14.1186,14.1186,36000.0
2005-11-02 13:20:00,21.72,21.72,21.64,21.7,120800.0,14.1186,14.1186,14.0666,14.1056,120800.0
2005-11-02 13:30:00,21.68,21.7,21.66,21.66,44000.0,14.0926,14.1056,14.0796,14.0796,44000.0
2005-11-02 13:40:00,21.66,21.67,21.63,21.66,89600.0,14.0796,14.0861,14.0601,14.0796,89600.0
2005-11-02 13:50:00,21.67,21.69,21.66,21.66,49600.0,14.0861,14.0991,14.0796,14.0796,49600.0
2005-11-02 14:00:00,21.66,21.68,21.64,21.64,113200.0,14.0796,14.0926,14.0666,14.0666,113200.0
2005-11-02 14:10:00,21.64,21.64,21.61,21.63,60000.0,14.0666,14.0666,14.0471,14.0601,60000.0
2005-11-02 14:20:00,21.64,21.71,21.64,21.68,55600.0,14.0666,14.1121,14.0666,14.0926,55600.0
2005-11-02 14:30:00,21.68,21.69,21.65,21.65,39600.0,14.0926,14.0991,14.0731,14.0731,39600.0
2005-11-02 14:40:00,21.66,21.68,21.63,21.68,36800.0,14.0796,14.0926,14.0601,14.0926,36800.0
2005-11-02 14:50:00,21.68,21.68,21.62,21.62,46800.0,14.0926,14.0926,14.0536,14.0536,46800.0
2005-11-02 15:00:00,21.63,21.67,21.63,21.66,37600.0,14.0601,14.0861,14.0601,14.0796,37600.0
2005-11-02 15:10:00,21.66,21.68,21.65,21.67,72800.0,14.0796,14.0926,14.0731,14.0861,72800.0
2005-11-02 15:20:00,21.68,21.68,21.64,21.64,360800.0,14.0926,14.0926,14.0666,14.0666,360800.0
2005-11-02 15:30:00,21.64,21.65,21.61,21.62,220000.0,14.0666,14.0731,14.0471,14.0536,220000.0
2005-11-02 15:40:00,21.62,21.67,21.62,21.66,111600.0,14.0536,14.0861,14.0536,14.0796,111600.0
2005-11-02 15:50:00,21.66,21.66,21.61,21.61,222000.0,14.0796,14.0796,14.0471,14.0471,222000.0
2005-11-03 09:30:00,21.78,22.03,21.78,22.0,117600.0,14.1576,14.3201,14.1576,14.3006,117600.0
2005-11-03 09:40:00,22.0,22.06,21.94,21.97,65200.0,14.3006,14.3396,14.2616,14.2811,65200.0
2005-11-03 09:50:00,21.99,22.01,21.96,22.01,22800.0,14.2941,14.3071,14.2746,14.3071,22800.0
2005-11-03 10:00:00,22.0,22.0,21.9,21.91,133600.0,14.3006,14.3006,14.2356,14.2421,133600.0
2005-11-03 10:10:00,21.9,21.99,21.9,21.98,62000.0,14.2356,14.2941,14.2356,14.2876,62000.0
2005-11-03 10:20:00,21.98,21.99,21.94,21.95,58400.0,14.2876,14.2941,14.2616,14.2681,58400.0
2005-11-03 10:30:00,21.98,21.99,21.94,21.95,71600.0,14.2876,14.2941,14.2616,14.2681,71600.0
2005-11-03 10:40:00,21.97,21.97,21.85,21.86,54800.0,14.2811,14.2811,14.2031,14.2096,54800.0
2005-11-03 10:50:00,21.85,21.87,21.82,21.87,60400.0,14.2031,14.2161,14.1836,14.2161,60400.0
2005-11-03 11:00:00,21.86,21.86,21.8,21.81,126400.0,14.2096,14.2096,14.1706,14.1771,126400.0
2005-11-03 11:10:00,21.81,21.93,21.81,21.93,99200.0,14.1771,14.2551,14.1771,14.2551,99200.0
2005-11-03 11:20:00,21.92,21.92,21.88,21.9,37600.0,14.2486,14.2486,14.2226,14.2356,37600.0
2005-11-03 11:30:00,21.9,21.96,21.89,21.89,85600.0,14.2356,14.2746,14.2291,14.2291,85600.0
2005-11-03 11:40:00,21.89,21.91,21.88,21.9,20800.0,14.2291,14.2421,14.2226,14.2356,20800.0
2005-11-03 11:50:00,21.89,21.9,21.85,21.85,39600.0,14.2291,14.2356,14.2031,14.2031,39600.0
2005-11-03 12:00:00,21.85,21.91,21.84,21.91,20000.0,14.2031,14.2421,14.1966,14.2421,20000.0
2005-11-03 12:10:00,21.91,21.96,21.9,21.96,24000.0,14.2421,14.2746,14.2356,14.2746,24000.0
2005-11-03 12:20:00,21.96,21.96,21.93,21.95,13200.0,14.2746,14.2746,14.2551,14.2681,13200.0
2005-11-03 12:30:00,21.92,21.96,21.92,21.96,24400.0,14.2486,14.2746,14.2486,14.2746,24400.0
2005-11-03 12:40:00,21.94,21.94,21.89,21.9,22400.0,14.2616,14.2616,14.2291,14.2356,22400.0
2005-11-03 12:50:00,21.9,21.93,21.9,21.92,14800.0,14.2356,14.2551,14.2356,14.2486,14800.0
2005-11-03 13:00:00,21.93,21.94,21.9,21.91,15600.0,14.2551,14.2616,14.2356,14.2421,15600.0
2005-11-03 13:10:00,21.91,21.94,21.89,21.9,16400.0,14.2421,14.2616,14.2291,14.2356,16400.0
2005-11-03 13:20:00,21.9,21.92,21.89,21.9,14800.0,14.2356,14.2486,14.2291,14.2356,14800.0
2005-11-03 13:30:00,21.9,21.91,21.86,21.9,28000.0,14.2356,14.2421,14.2096,14.2356,28000.0
2005-11-03 13:40:00,21.9,21.91,21.88,21.89,24800.0,14.2356,14.2421,14.2226,14.2291,24800.0
2005-11-03 13:50:00,21.88,21.9,21.87,21.89,20800.0,14.2226,14.2356,14.2161,14.2291,20800.0
2005-11-03 14:00:00,21.9,21.91,21.85,21.89,95200.0,14.2356,14.2421,14.2031,14.2291,95200.0
2005-11-03 14:10:00,21.89,21.89,21.84,21.84,20800.0,14.2291,14.2291,14.1966,14.1966,20800.0
2005-11-03 14:20:00,21.85,21.87,21.8,21.8,35600.0,14.2031,14.2161,14.1706,14.1706,35600.0
2005-11-03 14:30:00,21.8,21.84,21.78,21.79,67200.0,14.1706,14.1966,14.1576,14.1641,67200.0
2005-11-03 14:40:00,21.79,21.81,21.75,21.78,51600.0,14.1641,14.1771,14.1381,14.1576,51600.0
2005-11-03 14:50:00,21.78,21.8,21.78,21.8,37600.0,14.1576,14.1706,14.1576,14.1706,37600.0
2005-11-03 15:00:00,21.8,21.8,21.73,21.74,48000.0,14.1706,14.1706,14.1251,14.1316,48000.0
2005-11-03 15:10:00,21.74,21.74,21.64,21.64,82000.0,14.1316,14.1316,14.0666,14.0666,82000.0
2005-11-03 15:20:00,21.63,21.66,21.56,21.64,224400.0,14.0601,14.0796,14.0146,14.0666,224400.0
2005-11-03 15:30:00,21.64,21.64,21.6,21.63,64800.0,14.0666,14.0666,14.0406,14.0601,64800.0
2005-11-03 15:40:00,21.63,21.66,21.59,21.66,101600.0,14.0601,14.0796,14.0341,14.0796,101600.0
2005-11-03 15:50:00,21.66,21.72,21.66,21.72,158000.0,14.0796,14.1186,14.0796,14.1186,158000.0
2005-11-04 09:30:00,21.7,21.87,21.7,21.77,61200.0,14.1056,14.2161,14.1056,14.1511,61200.0
2005-11-04 09:40:00,21.77,21.8,21.75,21.77,22800.0,14.1511,14.1706,14.1381,14.1511,22800.0
2005-11-04 09:50:00,21.79,21.79,21.75,21.77,40400.0,14.1641,14.1641,14.1381,14.1511,40400.0
2005-11-04 10:00:00,21.78,21.85,21.77,21.84,44000.0,14.1576,14.2031,14.1511,14.1966,44000.0
2005-11-04 10:10:00,21.85,21.85,21.75,21.81,30000.0,14.2031,14.2031,14.1381,14.1771,30000.0
2005-11-04 10:20:00,21.8,21.83,21.79,21.79,23200.0,14.1706,14.1901,14.1641,14.1641,23200.0
2005-11-04 10:30:00,21.8,21.8,21.73,21.73,24400.0,14.1706,14.1706,14.1251,14.1251,24400.0
2005-11-04 10:40:00,21.72,21.73,21.67,21.67,26800.0,14.1186,14.1251,14.0861,14.0861,26800.0
2005-11-04 10:50:00,21.67,21.67,21.61,21.62,28400.0,14.0861,14.0861,14.0471,14.0536,28400.0
2005-11-04 11:00:00,21.62,21.63,21.6,21.61,15200.0,14.0536,14.0601,14.0406,14.0471,15200.0
2005-11-04 11:10:00,21.61,21.67,21.61,21.64,22400.0,14.0471,14.0861,14.0471,14.0666,22400.0
2005-11-04 11:20:00,21.64,21.72,21.64,21.68,17200.0,14.0666,14.1186,14.0666,14.0926,17200.0
2005-11-04 11:30:00,21.69,21.72,21.66,21.67,19200.0,14.0991,14.1186,14.0796,14.0861,19200.0
2005-11-04 11:40:00,21.67,21.71,21.65,21.71,13600.0,14.0861,14.1121,14.0731,14.1121,13600.0
2005-11-04 11:50:00,21.7,21.7,21.66,21.68,15600.0,14.1056,14.1056,14.0796,14.0926,15600.0
2005-11-04 12:00:00,21.68,21.68,21.63,21.66,13600.0,14.0926,14.0926,14.0601,14.0796,13600.0
2005-11-04 12:10:00,21.66,21.69,21.65,21.69,50000.0,14.0796,14.0991,14.0731,14.0991,50000.0
2005-11-04 12:20:00,21.68,21.68,21.68,21.68,39600.0,14.0926,14.0926,14.0926,14.0926,39600.0
2005-11-04 12:30:00,21.68,21.68,21.66,21.66,35200.0,14.0926,14.0926,14.0796,14.0796,35200.0
2005-11-04 12:40:00,21.66,21.7,21.66,21.69,13600.0,14.0796,14.1056,14.0796,14.0991,13600.0
2005-11-04 12:50:00,21.69,21.7,21.68,21.69,15600.0,14.0991,14.1056,14.0926,14.0991,15600.0
2005-11-04 13:00:00,21.69,21.7,21.69,21.7,20800.0,14.0991,14.1056,14.0991,14.1056,20800.0
2005-11-04 13:10:00,21.68,21.69,21.67,21.67,10800.0,14.0926,14.0991,14.0861,14.0861,10800.0
2005-11-04 13:20:00,21.68,21.69,21.66,21.68,11200.0,14.0926,14.0991,14.0796,14.0926,11200.0
2005-11-04 13:30:00,21.68,21.69,21.68,21.68,16400.0,14.0926,14.0991,14.0926,14.0926,16400.0
2005-11-04 13:40:00,21.68,21.68,21.66,21.66,9600.0,14.0926,14.0926,14.0796,14.0796,9600.0
2005-11-04 13:50:00,21.65,21.68,21.65,21.67,18000.0,14.0731,14.0926,14.0731,14.0861,18000.0
2005-11-04 14:00:00,21.67,21.7,21.65,21.7,29600.0,14.0861,14.1056,14.0731,14.1056,29600.0
2005-11-04 14:10:00,21.71,21.71,21.63,21.63,32400.0,14.1121,14.1121,14.0601,14.0601,32400.0
2005-11-04 14:20:00,21.64,21.69,21.64,21.69,28000.0,14.0666,14.0991,14.0666,14.0991,28000.0
2005-11-04 14:30:00,21.69,21.69,21.64,21.64,16400.0,14.0991,14.0991,14.0666,14.0666,16400.0
2005-11-04 14:40:00,21.64,21.65,21.62,21.62,20000.0,14.0666,14.0731,14.0536,14.0536,20000.0
2005-11-04 14:50:00,21.6,21.68,21.6,21.67,26800.0,14.0406,14.0926,14.0406,14.0861,26800.0
2005-11-04 15:00:00,21.67,21.67,21.65,21.65,21200.0,14.0861,14.0861,14.0731,14.0731,21200.0
2005-11-04 15:10:00,21.65,21.67,21.65,21.66,37200.0,14.0731,14.0861,14.0731,14.0796,37200.0
2005-11-04 15:20:00,21.66,21.67,21.65,21.66,26400.0,14.0796,14.0861,14.0731,14.0796,26400.0
2005-11-04 15:30:00,21.66,21.68,21.6,21.6,86400.0,14.0796,14.0926,14.0406,14.0406,86400.0
2005-11-04 15:40:00,21.6,21.64,21.6,21.62,148800.0,14.0406,14.0666,14.0406,14.0536,148800.0
2005-11-04 15:50:00,21.62,21.64,21.62,21.63,266800.0,14.0536,14.0666,14.0536,14.0601,266800.0
2005-11-07 09:30:00,21.63,21.71,21.56,21.67,80000.0,14.0601,14.1121,14.0146,14.0861,80000.0
2005-11-07 09:40:00,21.72,21.79,21.71,21.75,52400.0,14.1186,14.1641,14.1121,14.1381,52400.0
2005-11-07 09:50:00,21.75,21.75,21.72,21.74,36400.0,14.1381,14.1381,14.1186,14.1316,36400.0
2005-11-07 10:00:00,21.74,21.74,21.64,21.67,80400.0,14.1316,14.1316,14.0666,14.0861,80400.0
2005-11-07 10:10:00,21.68,21.7,21.64,21.64,26400.0,14.0926,14.1056,14.0666,14.0666,26400.0
2005-11-07 10:20:00,21.64,21.67,21.6,21.67,46000.0,14.0666,14.0861,14.0406,14.0861,46000.0
2005-11-07 10:30:00,21.68,21.69,21.67,21.68,52800.0,14.0926,14.0991,14.0861,14.0926,52800.0
2005-11-07 10:40:00,21.67,21.72,21.66,21.69,43200.0,14.0861,14.1186,14.0796,14.0991,43200.0
2005-11-07 10:50:00,21.7,21.76,21.7,21.76,87200.0,14.1056,14.1446,14.1056,14.1446,87200.0
2005-11-07 11:00:00,21.76,21.76,21.71,21.75,24000.0,14.1446,14.1446,14.1121,14.1381,24000.0
2005-11-07 11:10:00,21.75,21.77,21.74,21.77,37600.0,14.1381,14.1511,14.1316,14.1511,37600.0
2005-11-07 11:20:00,21.77,21.78,21.74,21.77,29600.0,14.1511,14.1576,14.1316,14.1511,29600.0
2005-11-07 11:30:00,21.78,21.88,21.78,21.88,32800.0,14.1576,14.2226,14.1576,14.2226,32800.0
2005-11-07 11:40:00,21.88,21.92,21.88,21.91,20800.0,14.2226,14.2486,14.2226,14.2421,20800.0
2005-11-07 11:50:00,21.92,21.92,21.87,21.88,22400.0,14.2486,14.2486,14.2161,14.2226,22400.0
2005-11-07 12:00:00,21.88,21.89,21.84,21.85,16000.0,14.2226,14.2291,14.1966,14.2031,16000.0
2005-11-07 12:10:00,21.85,21.91,21.85,21.9,24800.0,14.2031,14.2421,14.2031,14.2356,24800.0
2005-11-07 12:20:00,21.9,21.97,21.9,21.97,52400.0,14.2356,14.2811,14.2356,14.2811,52400.0
2005-11-07 12:30:00,21.95,21.99,21.95,21.95,82000.0,14.2681,14.2941,14.2681,14.2681,82000.0
2005-11-07 12:40:00,21.95,22.0,21.94,21.99,66000.0,14.2681,14.3006,14.2616,14.2941,66000.0
2005-11-07 12:50:00,21.99,22.01,21.98,22.01,55200.0,14.2941,14.3071,14.2876,14.3071,55200.0
2005-11-07 13:00:00,22.01,22.02,22.0,22.0,26000.0,14.3071,14.3136,14.3006,14.3006,26000.0
2005-11-07 13:10:00,22.0,22.02,22.0,22.01,40000.0,14.3006,14.3136,14.3006,14.3071,40000.0
2005-11-07 13:20:00,22.02,22.08,22.01,22.04,57200.0,14.3136,14.3526,14.3071,14.3266,57200.0
2005-11-07 13:30:00,22.04,22.04,22.0,22.0,98800.0,14.3266,14.3266,14.3006,14.3006,98800.0
2005-11-07 13:40:00,22.0,22.0,21.98,21.99,159600.0,14.3006,14.3006,14.2876,14.2941,159600.0
2005-11-07 13:50:00,21.99,21.99,21.95,21.96,59600.0,14.2941,14.2941,14.2681,14.2746,59600.0
2005-11-07 14:00:00,21.95,21.99,21.94,21.99,58000.0,14.2681,14.2941,14.2616,14.2941,58000.0
2005-11-07 14:10:00,22.0,22.02,21.98,22.0,90400.0,14.3006,14.3136,14.2876,14.3006,90400.0
2005-11-07 14:20:00,22.0,22.03,21.98,22.02,71200.0,14.3006,14.3201,14.2876,14.3136,71200.0
2005-11-07 14:30:00,22.03,22.05,22.0,22.05,104400.0,14.3201,14.3331,14.3006,14.3331,104400.0
2005-11-07 14:40:00,22.05,22.12,22.02,22.11,86800.0,14.3331,14.3786,14.3136,14.3721,86800.0
2005-11-07 14:50:00,22.11,22.11,22.05,22.07,56800.0,14.3721,14.3721,14.3331,14.3461,56800.0
2005-11-07 15:00:00,22.06,22.08,22.06,22.08,60400.0,14.3396,14.3526,14.3396,14.3526,60400.0
2005-11-07 15:10:00,22.08,22.09,22.07,22.09,65600.0,14.3526,14.3591,14.3461,14.3591,65600.0
2005-11-07 15:20:00,22.09,22.09,22.04,22.05,60800.0,14.3591,14.3591,14.3266,14.3331,60800.0
2005-11-07 15:30:00,22.05,22.07,22.04,22.04,94800.0,14.3331,14.3461,14.3266,14.3266,94800.0
2005-11-07 15:40:00,22.04,22.07,22.04,22.06,128800.0,14.3266,14.3461,14.3266,14.3396,128800.0
2005-11-07 15:50:00,22.06,22.09,22.05,22.08,147200.0,14.3396,14.3591,14.3331,14.3526,147200.0
2005-11-08 09:30:00,22.06,22.07,21.97,21.97,48400.0,14.3396,14.3461,14.2811,14.2811,48400.0
2005-11-08 09:40:00,21.98,22.03,21.93,21.93,53200.0,14.2876,14.3201,14.2551,14.2551,53200.0
2005-11-08 09:50:00,21.93,22.01,21.93,21.96,103200.0,14.2551,14.3071,14.2551,14.2746,103200.0
2005-11-08 10:00:00,21.96,22.03,21.96,22.03,212800.0,14.2746,14.3201,14.2746,14.3201,212800.0
2005-11-08 10:10:00,22.02,22.03,21.99,21.99,36000.0,14.3136,14.3201,14.2941,14.2941,36000.0
2005-11-08 10:20:00,22.0,22.07,21.97,22.06,56800.0,14.3006,14.3461,14.2811,14.3396,56800.0
2005-11-08 10:30:00,22.07,22.18,22.07,22.13,60800.0,14.3461,14.4176,14.3461,14.3851,60800.0
2005-11-08 10:40:00,22.16,22.19,22.15,22.18,35600.0,14.4046,14.4241,14.3981,14.4176,35600.0
2005-11-08 10:50:00,22.18,22.23,22.17,22.18,52800.0,14.4176,14.4501,14.4111,14.4176,52800.0
2005-11-08 11:00:00,22.18,22.23,22.11,22.15,102400.0,14.4176,14.4501,14.3721,14.3981,102400.0
2005-11-08 11:10:00,22.15,22.16,22.11,22.15,72400.0,14.3981,14.4046,14.3721,14.3981,72400.0
2005-11-08 11:20:00,22.15,22.16,22.12,22.14,84800.0,14.3981,14.4046,14.3786,14.3916,84800.0
2005-11-08 11:30:00,22.14,22.15,22.1,22.14,11200.0,14.3916,14.3981,14.3656,14.3916,11200.0
2005-11-08 11:40:00,22.13,22.21,22.13,22.21,47200.0,14.3851,14.4371,14.3851,14.4371,47200.0
2005-11-08 11:50:00,22.23,22.33,22.23,22.28,88400.0,14.4501,14.5151,14.4501,14.4826,88400.0
2005-11-08 12:00:00,22.28,22.28,22.22,22.25,32800.0,14.4826,14.4826,14.4436,14.4631,32800.0
2005-11-08 12:10:00,22.25,22.26,22.19,22.2,41200.0,14.4631,14.4696,14.4241,14.4306,41200.0
2005-11-08 12:20:00,22.2,22.24,22.2,22.24,19600.0,14.4306,14.4566,14.4306,14.4566,19600.0
2005-11-08 12:30:00,22.24,22.28,22.24,22.28,66800.0,14.4566,14.4826,14.4566,14.4826,66800.0
2005-11-08 12:40:00,22.28,22.28,22.27,22.27,49600.0,14.4826,14.4826,14.4761,14.4761,49600.0
2005-11-08 12:50:00,22.27,22.28,22.26,22.27,55200.0,14.4761,14.4826,14.4696,14.4761,55200.0
2005-11-08 13:00:00,22.27,22.28,22.19,22.19,49200.0,14.4761,14.4826,14.4241,14.4241,49200.0
2005-11-08 13:10:00,22.18,22.2,22.16,22.19,24000.0,14.4176,14.4306,14.4046,14.4241,24000.0
2005-11-08 13:20:00,22.2,22.22,22.19,22.21,35600.0,14.4306,14.4436,14.4241,14.4371,35600.0
2005-11-08 13:30:00,22.22,22.26,22.21,22.26,78400.0,14.4436,14.4696,14.4371,14.4696,78400.0
2005-11-08 13:40:00,22.28,22.3,22.25,22.27,61600.0,14.4826,14.4956,14.4631,14.4761,61600.0
2005-11-08 13:50:00,22.27,22.3,22.26,22.29,78000.0,14.4761,14.4956,14.4696,14.4891,78000.0
2005-11-08 14:00:00,22.29,22.3,22.27,22.29,40800.0,14.4891,14.4956,14.4761,14.4891,40800.0
2005-11-08 14:10:00,22.3,22.31,22.27,22.27,80800.0,14.4956,14.5021,14.4761,14.4761,80800.0
2005-11-08 14:20:00,22.28,22.31,22.26,22.29,62800.0,14.4826,14.5021,14.4696,14.4891,62800.0
2005-11-08 14:30:00,22.29,22.29,22.28,22.29,47600.0,14.4891,14.4891,14.4826,14.4891,47600.0
2005-11-08 14:40:00,22.29,22.3,22.25,22.3,61600.0,14.4891,14.4956,14.4631,14.4956,61600.0
2005-11-08 14:50:00,22.3,22.3,22.25,22.25,41200.0,14.4956,14.4956,14.4631,14.4631,41200.0
2005-11-08 15:00:00,22.26,22.28,22.25,22.26,30800.0,14.4696,14.4826,14.4631,14.4696,30800.0
2005-11-08 15:10:00,22.27,22.3,22.27,22.3,35200.0,14.4761,14.4956,14.4761,14.4956,35200.0
2005-11-08 15:20:00,22.3,22.33,22.29,22.31,95200.0,14.4956,14.5151,14.4891,14.5021,95200.0
2005-11-08 15:30:00,22.31,22.32,22.3,22.32,81200.0,14.5021,14.5086,14.4956,14.5086,81200.0
2005-11-08 15:40:00,22.32,22.32,22.29,22.3,131600.0,14.5086,14.5086,14.4891,14.4956,131600.0
2005-11-08 15:50:00,22.3,22.32,22.28,22.3,191200.0,14.4956,14.5086,14.4826,14.4956,191200.0
2005-11-09 09:30:00,21.9,22.12,21.9,22.05,281600.0,14.2356,14.3786,14.2356,14.3331,281600.0
2005-11-09 09:40:00,22.05,22.2,22.04,22.2,188800.0,14.3331,14.4306,14.3266,14.4306,188800.0
2005-11-09 09:50:00,22.21,22.22,22.12,22.13,108400.0,14.4371,14.4436,14.3786,14.3851,108400.0
2005-11-09 10:00:00,22.13,22.13,22.05,22.07,79600.0,14.3851,14.3851,14.3331,14.3461,79600.0
2005-11-09 10:10:00,22.06,22.1,22.03,22.06,52800.0,14.3396,14.3656,14.3201,14.3396,52800.0
2005-11-09 10:20:00,22.07,22.19,22.07,22.17,106400.0,14.3461,14.4241,14.3461,14.4111,106400.0
2005-11-09 10:30:00,22.15,22.18,22.08,22.08,57600.0,14.3981,14.4176,14.3526,14.3526,57600.0
2005-11-09 10:40:00,22.08,22.1,22.06,22.09,127200.0,14.3526,14.3656,14.3396,14.3591,127200.0
2005-11-09 10:50:00,22.09,22.09,22.05,22.07,111600.0,14.3591,14.3591,14.3331,14.3461,111600.0
2005-11-09 11:00:00,22.07,22.1,22.05,22.09,103200.0,14.3461,14.3656,14.3331,14.3591,103200.0
2005-11-09 11:10:00,22.09,22.1,22.07,22.1,48000.0,14.3591,14.3656,14.3461,14.3656,48000.0
2005-11-09 11:20:00,22.1,22.11,22.08,22.1,74800.0,14.3656,14.3721,14.3526,14.3656,74800.0
2005-11-09 11:30:00,22.1,22.11,22.07,22.07,44000.0,14.3656,14.3721,14.3461,14.3461,44000.0
2005-11-09 11:40:00,22.07,22.09,22.07,22.08,42800.0,14.3461,14.3591,14.3461,14.3526,42800.0
2005-11-09 11:50:00,22.08,22.1,22.08,22.1,27200.0,14.3526,14.3656,14.3526,14.3656,27200.0
2005-11-09 12:00:00,22.1,22.11,22.09,22.1,38400.0,14.3656,14.3721,14.3591,14.3656,38400.0
2005-11-09 12:10:00,22.1,22.17,22.1,22.17,36000.0,14.3656,14.4111,14.3656,14.4111,36000.0
2005-11-09 12:20:00,22.17,22.3,22.17,22.3,39600.0,14.4111,14.4956,14.4111,14.4956,39600.0
2005-11-09 12:30:00,22.31,22.31,22.25,22.3,104400.0,14.5021,14.5021,14.4631,14.4956,104400.0
2005-11-09 12:40:00,22.3,22.31,22.24,22.31,36000.0,14.4956,14.5021,14.4566,14.5021,36000.0
2005-11-09 12:50:00,22.3,22.34,22.29,22.33,37200.0,14.4956,14.5216,14.4891,14.5151,37200.0
2005-11-09 13:00:00,22.33,22.37,22.32,22.35,33600.0,14.5151,14.5411,14.5086,14.5281,33600.0
2005-11-09 13:10:00,22.35,22.36,22.28,22.28,46000.0,14.5281,14.5346,14.4826,14.4826,46000.0
2005-11-09 13:20:00,22.26,22.27,22.24,22.24,23200.0,14.4696,14.4761,14.4566,14.4566,23200.0
2005-11-09 13:30:00,22.24,22.25,22.19,22.19,46000.0,14.4566,14.4631,14.4241,14.4241,46000.0
2005-11-09 13:40:00,22.19,22.22,22.17,22.2,40400.0,14.4241,14.4436,14.4111,14.4306,40400.0
2005-11-09 13:50:00,22.2,22.21,22.11,22.17,57200.0,14.4306,14.4371,14.3721,14.4111,57200.0
2005-11-09 14:00:00,22.17,22.18,22.12,22.13,43600.0,14.4111,14.4176,14.3786,14.3851,43600.0
2005-11-09 14:10:00,22.12,22.15,22.11,22.14,94800.0,14.3786,14.3981,14.3721,14.3916,94800.0
2005-11-09 14:20:00,22.13,22.13,22.1,22.11,75200.0,14.3851,14.3851,14.3656,14.3721,75200.0
2005-11-09 14:30:00,22.1,22.2,22.1,22.19,50400.0,14.3656,14.4306,14.3656,14.4241,50400.0
2005-11-09 14:40:00,22.19,22.19,22.14,22.14,46400.0,14.4241,14.4241,14.3916,14.3916,46400.0
2005-11-09 14:50:00,22.14,22.16,22.11,22.13,138000.0,14.3916,14.4046,14.3721,14.3851,138000.0
2005-11-09 15:00:00,22.13,22.13,22.07,22.08,191200.0,14.3851,14.3851,14.3461,14.3526,191200.0
2005-11-09 15:10:00,22.07,22.09,22.07,22.09,80400.0,14.3461,14.3591,14.3461,14.3591,80400.0
2005-11-09 15:20:00,22.09,22.13,22.09,22.13,85200.0,14.3591,14.3851,14.3591,14.3851,85200.0
2005-11-09 15:30:00,22.12,22.13,22.1,22.12,124400.0,14.3786,14.3851,14.3656,14.3786,124400.0
2005-11-09 15:40:00,22.12,22.13,22.11,22.13,142800.0,14.3786,14.3851,14.3721,14.3851,142800.0
2005-11-09 15:50:00,22.13,22.13,22.06,22.09,254000.0,14.3851,14.3851,14.3396,14.3591,254000.0
2005-11-10 09:30:00,22.09,22.09,21.91,21.91,107600.0,14.3591,14.3591,14.2421,14.2421,107600.0
2005-11-10 09:40:00,21.9,21.96,21.89,21.95,135200.0,14.2356,14.2746,14.2291,14.2681,135200.0
2005-11-10 09:50:00,21.95,21.95,21.88,21.88,68800.0,14.2681,14.2681,14.2226,14.2226,68800.0
2005-11-10 10:00:00,21.89,21.93,21.83,21.83,87600.0,14.2291,14.2551,14.1901,14.1901,87600.0
2005-11-10 10:10:00,21.82,21.82,21.63,21.63,200400.0,14.1836,14.1836,14.0601,14.0601,200400.0
2005-11-10 10:20:00,21.63,21.67,21.63,21.66,107200.0,14.0601,14.0861,14.0601,14.0796,107200.0
2005-11-10 10:30:00,21.66,21.7,21.58,21.7,250400.0,14.0796,14.1056,14.0276,14.1056,250400.0
2005-11-10 10:40:00,21.7,21.7,21.56,21.58,78400.0,14.1056,14.1056,14.0146,14.0276,78400.0
2005-11-10 10:50:00,21.58,21.63,21.54,21.57,77600.0,14.0276,14.0601,14.0016,14.0211,77600.0
2005-11-10 11:00:00,21.57,21.68,21.57,21.68,102400.0,14.0211,14.0926,14.0211,14.0926,102400.0
2005-11-10 11:10:00,21.68,21.68,21.66,21.66,14000.0,14.0926,14.0926,14.0796,14.0796,14000.0
2005-11-10 11:20:00,21.66,21.67,21.66,21.67,36000.0,14.0796,14.0861,14.0796,14.0861,36000.0
2005-11-10 11:30:00,21.67,21.67,21.63,21.63,20800.0,14.0861,14.0861,14.0601,14.0601,20800.0
2005-11-10 11:40:00,21.63,21.65,21.61,21.63,123600.0,14.0601,14.0731,14.0471,14.0601,123600.0
2005-11-10 11:50:00,21.62,21.64,21.58,21.6,42000.0,14.0536,14.0666,14.0276,14.0406,42000.0
2005-11-10 12:00:00,21.61,21.63,21.59,21.62,17200.0,14.0471,14.0601,14.0341,14.0536,17200.0
2005-11-10 12:10:00,21.61,21.61,21.58,21.6,19600.0,14.0471,14.0471,14.0276,14.0406,19600.0
2005-11-10 12:20:00,21.6,21.64,21.59,21.62,38000.0,14.0406,14.0666,14.0341,14.0536,38000.0
2005-11-10 12:30:00,21.61,21.63,21.6,21.6,28800.0,14.0471,14.0601,14.0406,14.0406,28800.0
2005-11-10 12:40:00,21.6,21.61,21.59,21.61,24800.0,14.0406,14.0471,14.0341,14.0471,24800.0
2005-11-10 12:50:00,21.61,21.61,21.57,21.59,19600.0,14.0471,14.0471,14.0211,14.0341,19600.0
2005-11-10 13:00:00,21.58,21.67,21.58,21.65,95600.0,14.0276,14.0861,14.0276,14.0731,95600.0
2005-11-10 13:10:00,21.65,21.66,21.63,21.65,33200.0,14.0731,14.0796,14.0601,14.0731,33200.0
2005-11-10 13:20:00,21.65,21.72,21.65,21.72,45200.0,14.0731,14.1186,14.0731,14.1186,45200.0
2005-11-10 13:30:00,21.72,21.75,21.7,21.73,64400.0,14.1186,14.1381,14.1056,14.1251,64400.0
2005-11-10 13:40:00,21.74,21.84,21.74,21.84,73600.0,14.1316,14.1966,14.1316,14.1966,73600.0
2005-11-10 13:50:00,21.84,21.95,21.84,21.91,70800.0,14.1966,14.2681,14.1966,14.2421,70800.0
2005-11-10 14:00:00,21.91,22.0,21.91,22.0,134000.0,14.2421,14.3006,14.2421,14.3006,134000.0
2005-11-10 14:10:00,22.01,22.06,22.0,22.04,97600.0,14.3071,14.3396,14.3006,14.3266,97600.0
2005-11-10 14:20:00,22.04,22.06,22.04,22.06,20800.0,14.3266,14.3396,14.3266,14.3396,20800.0
2005-11-10 14:30:00,22.07,22.1,22.07,22.09,69600.0,14.3461,14.3656,14.3461,14.3591,69600.0
2005-11-10 14:40:00,22.09,22.1,22.0,22.0,732400.0,14.3591,14.3656,14.3006,14.3006,732400.0
2005-11-10 14:50:00,22.0,22.01,21.94,21.99,186000.0,14.3006,14.3071,14.2616,14.2941,186000.0
2005-11-10 15:00:00,21.99,22.0,21.86,21.91,303600.0,14.2941,14.3006,14.2096,14.2421,303600.0
2005-11-10 15:10:00,21.91,21.97,21.88,21.97,208000.0,14.2421,14.2811,14.2226,14.2811,208000.0
2005-11-10 15:20:00,21.97,22.0,21.97,21.99,70800.0,14.2811,14.3006,14.2811,14.2941,70800.0
2005-11-10 15:30:00,21.99,22.01,21.99,21.99,98000.0,14.2941,14.3071,14.2941,14.2941,98000.0
2005-11-10 15:40:00,21.99,22.0,21.97,21.98,114000.0,14.2941,14.3006,14.2811,14.2876,114000.0
2005-11-10 15:50:00,21.98,22.0,21.96,21.97,139200.0,14.2876,14.3006,14.2746,14.2811,139200.0
2005-11-11 09:30:00,22.04,22.16,22.01,22.05,70800.0,14.3266,14.4046,14.3071,14.3331,70800.0
2005-11-11 09:40:00,22.05,22.1,21.95,22.02,95200.0,14.3331,14.3656,14.2681,14.3136,95200.0
2005-11-11 09:50:00,22.0,22.0,21.95,21.95,31200.0,14.3006,14.3006,14.2681,14.2681,31200.0
2005-11-11 10:00:00,21.94,21.95,21.84,21.84,46400.0,14.2616,14.2681,14.1966,14.1966,46400.0
2005-11-11 10:10:00,21.84,21.85,21.83,21.84,48400.0,14.1966,14.2031,14.1901,14.1966,48400.0
2005-11-11 10:20:00,21.84,21.87,21.84,21.85,58400.0,14.1966,14.2161,14.1966,14.2031,58400.0
2005-11-11 10:30:00,21.85,21.85,21.84,21.84,46800.0,14.2031,14.2031,14.1966,14.1966,46800.0
2005-11-11 10:40:00,21.84,21.84,21.83,21.83,93200.0,14.1966,14.1966,14.1901,14.1901,93200.0
2005-11-11 10:50:00,21.83,21.85,21.83,21.85,28400.0,14.1901,14.2031,14.1901,14.2031,28400.0
2005-11-11 11:00:00,21.84,21.85,21.83,21.84,96000.0,14.1966,14.2031,14.1901,14.1966,96000.0
2005-11-11 11:10:00,21.84,21.84,21.78,21.8,42800.0,14.1966,14.1966,14.1576,14.1706,42800.0
2005-11-11 11:20:00,21.8,21.82,21.79,21.81,21600.0,14.1706,14.1836,14.1641,14.1771,21600.0
2005-11-11 11:30:00,21.81,21.81,21.79,21.8,40800.0,14.1771,14.1771,14.1641,14.1706,40800.0
2005-11-11 11:40:00,21.8,21.82,21.8,21.81,8800.0,14.1706,14.1836,14.1706,14.1771,8800.0
2005-11-11 11:50:00,21.81,21.81,21.79,21.8,18400.0,14.1771,14.1771,14.1641,14.1706,18400.0
2005-11-11 12:00:00,21.8,21.8,21.77,21.78,34800.0,14.1706,14.1706,14.1511,14.1576,34800.0
2005-11-11 12:10:00,21.78,21.83,21.77,21.82,29200.0,14.1576,14.1901,14.1511,14.1836,29200.0
2005-11-11 12:20:00,21.82,21.82,21.8,21.81,18800.0,14.1836,14.1836,14.1706,14.1771,18800.0
2005-11-11 12:30:00,21.81,21.83,21.81,21.82,24800.0,14.1771,14.1901,14.1771,14.1836,24800.0
2005-11-11 12:40:00,21.82,21.83,21.8,21.8,22400.0,14.1836,14.1901,14.1706,14.1706,22400.0
2005-11-11 12:50:00,21.79,21.81,21.78,21.79,21600.0,14.1641,14.1771,14.1576,14.1641,21600.0
2005-11-11 13:00:00,21.78,21.78,21.73,21.74,44800.0,14.1576,14.1576,14.1251,14.1316,44800.0
2005-11-11 13:10:00,21.74,21.75,21.74,21.75,26000.0,14.1316,14.1381,14.1316,14.1381,26000.0
2005-11-11 13:20:00,21.74,21.76,21.74,21.74,79200.0,14.1316,14.1446,14.1316,14.1316,79200.0
2005-11-11 13:30:00,21.74,21.74,21.74,21.74,25600.0,14.1316,14.1316,14.1316,14.1316,25600.0
2005-11-11 13:40:00,21.75,21.75,21.7,21.72,54000.0,14.1381,14.1381,14.1056,14.1186,54000.0
2005-11-11 13:50:00,21.72,21.74,21.72,21.72,35200.0,14.1186,14.1316,14.1186,14.1186,35200.0
2005-11-11 14:00:00,21.72,21.73,21.71,21.73,55200.0,14.1186,14.1251,14.1121,14.1251,55200.0
2005-11-11 14:10:00,21.73,21.74,21.71,21.72,41600.0,14.1251,14.1316,14.1121,14.1186,41600.0
2005-11-11 14:20:00,21.71,21.72,21.69,21.69,54800.0,14.1121,14.1186,14.0991,14.0991,54800.0
2005-11-11 14:30:00,21.69,21.74,21.69,21.73,73600.0,14.0991,14.1316,14.0991,14.1251,73600.0
2005-11-11 14:40:00,21.74,21.74,21.7,21.7,79600.0,14.1316,14.1316,14.1056,14.1056,79600.0
2005-11-11 14:50:00,21.7,21.71,21.7,21.71,48400.0,14.1056,14.1121,14.1056,14.1121,48400.0
2005-11-11 15:00:00,21.71,21.74,21.71,21.73,42000.0,14.1121,14.1316,14.1121,14.1251,42000.0
2005-11-11 15:10:00,21.73,21.75,21.72,21.75,39200.0,14.1251,14.1381,14.1186,14.1381,39200.0
2005-11-11 15:20:00,21.75,21.78,21.74,21.77,56000.0,14.1381,14.1576,14.1316,14.1511,56000.0
2005-11-11 15:30:00,21.77,21.81,21.76,21.81,43600.0,14.1511,14.1771,14.1446,14.1771,43600.0
2005-11-11 15:40:00,21.81,21.82,21.8,21.81,101200.0,14.1771,14.1836,14.1706,14.1771,101200.0
2005-11-11 15:50:00,21.81,21.81,21.78,21.79,175200.0,14.1771,14.1771,14.1576,14.1641,175200.0
2005-11-14 09:30:00,21.7,21.7,21.66,21.67,25600.0,14.1543,14.1543,14.1282,14.1348,25600.0
2005-11-14 09:40:00,21.66,21.81,21.64,21.81,41600.0,14.1282,14.2261,14.1152,14.2261,41600.0
2005-11-14 09:50:00,21.82,21.83,21.75,21.8,20400.0,14.2326,14.2391,14.1869,14.2196,20400.0
2005-11-14 10:00:00,21.81,21.82,21.8,21.8,11200.0,14.2261,14.2326,14.2196,14.2196,11200.0
2005-11-14 10:10:00,21.79,21.89,21.79,21.86,33200.0,14.213,14.2783,14.213,14.2587,33200.0
2005-11-14 10:20:00,21.84,21.84,21.8,21.8,17200.0,14.2457,14.2457,14.2196,14.2196,17200.0
2005-11-14 10:30:00,21.8,21.82,21.79,21.79,16800.0,14.2196,14.2326,14.213,14.213,16800.0
2005-11-14 10:40:00,21.79,21.8,21.76,21.78,14400.0,14.213,14.2196,14.1935,14.2065,14400.0
2005-11-14 10:50:00,21.78,21.8,21.77,21.78,33600.0,14.2065,14.2196,14.2,14.2065,33600.0
2005-11-14 11:00:00,21.78,21.8,21.76,21.78,33200.0,14.2065,14.2196,14.1935,14.2065,33200.0
2005-11-14 11:10:00,21.78,21.8,21.76,21.8,42400.0,14.2065,14.2196,14.1935,14.2196,42400.0
2005-11-14 11:20:00,21.8,21.81,21.78,21.78,20400.0,14.2196,14.2261,14.2065,14.2065,20400.0
2005-11-14 11:30:00,21.77,21.81,21.75,21.8,20000.0,14.2,14.2261,14.1869,14.2196,20000.0
2005-11-14 11:40:00,21.79,21.8,21.76,21.78,12000.0,14.213,14.2196,14.1935,14.2065,12000.0
2005-11-14 11:50:00,21.79,21.79,21.75,21.77,14000.0,14.213,14.213,14.1869,14.2,14000.0
2005-11-14 12:00:00,21.77,21.78,21.75,21.75,22400.0,14.2,14.2065,14.1869,14.1869,22400.0
2005-11-14 12:10:00,21.75,21.75,21.7,21.7,25600.0,14.1869,14.1869,14.1543,14.1543,25600.0
2005-11-14 12:20:00,21.7,21.71,21.65,21.66,37600.0,14.1543,14.1609,14.1217,14.1282,37600.0
2005-11-14 12:30:00,21.66,21.67,21.65,21.65,45200.0,14.1282,14.1348,14.1217,14.1217,45200.0
2005-11-14 12:40:00,21.65,21.67,21.65,21.67,11600.0,14.1217,14.1348,14.1217,14.1348,11600.0
2005-11-14 12:50:00,21.67,21.67,21.67,21.67,29200.0,14.1348,14.1348,14.1348,14.1348,29200.0
2005-11-14 13:00:00,21.67,21.67,21.62,21.63,50400.0,14.1348,14.1348,14.1022,14.1087,50400.0
2005-11-14 13:10:00,21.63,21.64,21.63,21.64,40800.0,14.1087,14.1152,14.1087,14.1152,40800.0
2005-11-14 13:20:00,21.64,21.69,21.6,21.69,42800.0,14.1152,14.1478,14.0891,14.1478,42800.0
2005-11-14 13:30:00,21.7,21.73,21.67,21.73,14800.0,14.1543,14.1739,14.1348,14.1739,14800.0
2005-11-14 13:40:00,21.73,21.77,21.72,21.76,25200.0,14.1739,14.2,14.1674,14.1935,25200.0
2005-11-14 13:50:00,21.76,21.76,21.74,21.76,15200.0,14.1935,14.1935,14.1804,14.1935,15200.0
2005-11-14 14:00:00,21.76,21.78,21.75,21.76,11200.0,14.1935,14.2065,14.1869,14.1935,11200.0
2005-11-14 14:10:00,21.76,21.76,21.74,21.74,11600.0,14.1935,14.1935,14.1804,14.1804,11600.0
2005-11-14 14:20:00,21.74,21.75,21.73,21.75,9200.0,14.1804,14.1869,14.1739,14.1869,9200.0
2005-11-14 14:30:00,21.76,21.77,21.75,21.75,16800.0,14.1935,14.2,14.1869,14.1869,16800.0
2005-11-14 14:40:00,21.74,21.75,21.73,21.74,23600.0,14.1804,14.1869,14.1739,14.1804,23600.0
2005-11-14 14:50:00,21.73,21.73,21.71,21.73,16400.0,14.1739,14.1739,14.1609,14.1739,16400.0
2005-11-14 15:00:00,21.73,21.73,21.7,21.72,29600.0,14.1739,14.1739,14.1543,14.1674,29600.0
2005-11-14 15:10:00,21.71,21.71,21.69,21.69,55600.0,14.1609,14.1609,14.1478,14.1478,55600.0
2005-11-14 15:20:00,21.7,21.72,21.68,21.68,104800.0,14.1543,14.1674,14.1413,14.1413,104800.0
2005-11-14 15:30:00,21.68,21.73,21.67,21.7,166000.0,14.1413,14.1739,14.1348,14.1543,166000.0
2005-11-14 15:40:00,21.7,21.72,21.68,21.71,60400.0,14.1543,14.1674,14.1413,14.1609,60400.0
2005-11-14 15:50:00,21.71,21.75,21.68,21.72,96400.0,14.1609,14.1869,14.1413,14.1674,96400.0
2005-11-15 09:30:00,21.64,21.74,21.63,21.68,58400.0,14.1152,14.1804,14.1087,14.1413,58400.0
2005-11-15 09:40:00,21.68,21.68,21.6,21.6,56800.0,14.1413,14.1413,14.0891,14.0891,56800.0
2005-11-15 09:50:00,21.61,21.61,21.59,21.59,26000.0,14.0956,14.0956,14.0826,14.0826,26000.0
2005-11-15 10:00:00,21.59,21.61,21.57,21.6,50400.0,14.0826,14.0956,14.0695,14.0891,50400.0
2005-11-15 10:10:00,21.6,21.61,21.59,21.59,25600.0,14.0891,14.0956,14.0826,14.0826,25600.0
2005-11-15 10:20:00,21.58,21.6,21.57,21.58,51200.0,14.0761,14.0891,14.0695,14.0761,51200.0
2005-11-15 10:30:00,21.58,21.61,21.58,21.59,43200.0,14.0761,14.0956,14.0761,14.0826,43200.0
2005-11-15 10:40:00,21.57,21.59,21.56,21.58,54400.0,14.0695,14.0826,14.063,14.0761,54400.0
2005-11-15 10:50:00,21.58,21.61,21.57,21.57,28800.0,14.0761,14.0956,14.0695,14.0695,28800.0
2005-11-15 11:00:00,21.57,21.58,21.57,21.58,42000.0,14.0695,14.0761,14.0695,14.0761,42000.0
2005-11-15 11:10:00,21.58,21.58,21.57,21.58,27200.0,14.0761,14.0761,14.0695,14.0761,27200.0
2005-11-15 11:20:00,21.58,21.6,21.57,21.6,38800.0,14.0761,14.0891,14.0695,14.0891,38800.0
2005-11-15 11:30:00,21.59,21.59,21.57,21.59,35200.0,14.0826,14.0826,14.0695,14.0826,35200.0
2005-11-15 11:40:00,21.58,21.6,21.58,21.6,15200.0,14.0761,14.0891,14.0761,14.0891,15200.0
2005-11-15 11:50:00,21.6,21.62,21.6,21.62,16000.0,14.0891,14.1022,14.0891,14.1022,16000.0
2005-11-15 12:00:00,21.62,21.63,21.61,21.61,144000.0,14.1022,14.1087,14.0956,14.0956,144000.0
2005-11-15 12:10:00,21.61,21.63,21.59,21.63,77600.0,14.0956,14.1087,14.0826,14.1087,77600.0
2005-11-15 12:20:00,21.62,21.64,21.61,21.61,46400.0,14.1022,14.1152,14.0956,14.0956,46400.0
2005-11-15 12:30:00,21.61,21.63,21.61,21.61,32400.0,14.0956,14.1087,14.0956,14.0956,32400.0
2005-11-15 12:40:00,21.61,21.61,21.58,21.59,32400.0,14.0956,14.0956,14.0761,14.0826,32400.0
2005-11-15 12:50:00,21.59,21.61,21.57,21.58,55200.0,14.0826,14.0956,14.0695,14.0761,55200.0
2005-11-15 13:00:00,21.58,21.6,21.54,21.54,63600.0,14.0761,14.0891,14.05,14.05,63600.0
2005-11-15 13:10:00,21.55,21.56,21.53,21.56,46400.0,14.0565,14.063,14.0434,14.063,46400.0
2005-11-15 13:20:00,21.56,21.56,21.52,21.52,46000.0,14.063,14.063,14.0369,14.0369,46000.0
2005-11-15 13:30:00,21.53,21.54,21.48,21.48,99200.0,14.0434,14.05,14.0108,14.0108,99200.0
2005-11-15 13:40:00,21.49,21.49,21.46,21.46,48400.0,14.0174,14.0174,13.9978,13.9978,48400.0
2005-11-15 13:50:00,21.46,21.47,21.43,21.44,53600.0,13.9978,14.0043,13.9782,13.9847,53600.0
2005-11-15 14:00:00,21.44,21.45,21.42,21.44,80800.0,13.9847,13.9913,13.9717,13.9847,80800.0
2005-11-15 14:10:00,21.43,21.46,21.39,21.42,90800.0,13.9782,13.9978,13.9521,13.9717,90800.0
2005-11-15 14:20:00,21.42,21.48,21.42,21.47,90400.0,13.9717,14.0108,13.9717,14.0043,90400.0
2005-11-15 14:30:00,21.47,21.5,21.47,21.49,124000.0,14.0043,14.0239,14.0043,14.0174,124000.0
2005-11-15 14:40:00,21.48,21.5,21.43,21.45,44800.0,14.0108,14.0239,13.9782,13.9913,44800.0
2005-11-15 14:50:00,21.45,21.47,21.43,21.43,156000.0,13.9913,14.0043,13.9782,13.9782,156000.0
2005-11-15 15:00:00,21.42,21.43,21.39,21.4,72000.0,13.9717,13.9782,13.9521,13.9587,72000.0
2005-11-15 15:10:00,21.4,21.41,21.39,21.4,77200.0,13.9587,13.9652,13.9521,13.9587,77200.0
2005-11-15 15:20:00,21.4,21.41,21.4,21.41,160400.0,13.9587,13.9652,13.9587,13.9652,160400.0
2005-11-15 15:30:00,21.41,21.45,21.4,21.44,74800.0,13.9652,13.9913,13.9587,13.9847,74800.0
2005-11-15 15:40:00,21.44,21.45,21.42,21.45,109600.0,13.9847,13.9913,13.9717,13.9913,109600.0
2005-11-15 15:50:00,21.45,21.47,21.43,21.47,140800.0,13.9913,14.0043,13.9782,14.0043,140800.0
2005-11-16 09:30:00,21.53,21.65,21.53,21.62,48400.0,14.0434,14.1217,14.0434,14.1022,48400.0
2005-11-16 09:40:00,21.62,21.63,21.59,21.61,58000.0,14.1022,14.1087,14.0826,14.0956,58000.0
2005-11-16 09:50:00,21.63,21.68,21.58,21.62,30400.0,14.1087,14.1413,14.0761,14.1022,30400.0
2005-11-16 10:00:00,21.6,21.64,21.56,21.59,35600.0,14.0891,14.1152,14.063,14.0826,35600.0
2005-11-16 10:10:00,21.6,21.63,21.59,21.62,28000.0,14.0891,14.1087,14.0826,14.1022,28000.0
2005-11-16 10:20:00,21.62,21.64,21.58,21.59,27600.0,14.1022,14.1152,14.0761,14.0826,27600.0
2005-11-16 10:30:00,21.58,21.59,21.55,21.56,73600.0,14.0761,14.0826,14.0565,14.063,73600.0
2005-11-16 10:40:00,21.56,21.58,21.54,21.54,60400.0,14.063,14.0761,14.05,14.05,60400.0
2005-11-16 10:50:00,21.54,21.56,21.53,21.55,38800.0,14.05,14.063,14.0434,14.0565,38800.0
2005-11-16 11:00:00,21.55,21.55,21.5,21.5,62800.0,14.0565,14.0565,14.0239,14.0239,62800.0
2005-11-16 11:10:00,21.5,21.52,21.49,21.51,77600.0,14.0239,14.0369,14.0174,14.0304,77600.0
2005-11-16 11:20:00,21.5,21.51,21.5,21.5,47600.0,14.0239,14.0304,14.0239,14.0239,47600.0
2005-11-16 11:30:00,21.51,21.51,21.48,21.48,51600.0,14.0304,14.0304,14.0108,14.0108,51600.0
2005-11-16 11:40:00,21.48,21.48,21.4,21.41,162400.0,14.0108,14.0108,13.9587,13.9652,162400.0
2005-11-16 11:50:00,21.41,21.42,21.4,21.4,52000.0,13.9652,13.9717,13.9587,13.9587,52000.0
2005-11-16 12:00:00,21.4,21.42,21.38,21.42,68400.0,13.9587,13.9717,13.9456,13.9717,68400.0
2005-11-16 12:10:00,21.42,21.44,21.4,21.41,48000.0,13.9717,13.9847,13.9587,13.9652,48000.0
2005-11-16 12:20:00,21.42,21.47,21.42,21.47,18800.0,13.9717,14.0043,13.9717,14.0043,18800.0
2005-11-16 12:30:00,21.47,21.48,21.46,21.47,32400.0,14.0043,14.0108,13.9978,14.0043,32400.0
2005-11-16 12:40:00,21.48,21.5,21.48,21.5,26000.0,14.0108,14.0239,14.0108,14.0239,26000.0
2005-11-16 12:50:00,21.5,21.5,21.44,21.45,31200.0,14.0239,14.0239,13.9847,13.9913,31200.0
2005-11-16 13:00:00,21.44,21.45,21.41,21.42,32400.0,13.9847,13.9913,13.9652,13.9717,32400.0
2005-11-16 13:10:00,21.41,21.43,21.41,21.43,18400.0,13.9652,13.9782,13.9652,13.9782,18400.0
2005-11-16 13:20:00,21.44,21.49,21.44,21.48,66800.0,13.9847,14.0174,13.9847,14.0108,66800.0
2005-11-16 13:30:00,21.48,21.48,21.43,21.45,31200.0,14.0108,14.0108,13.9782,13.9913,31200.0
2005-11-16 13:40:00,21.46,21.46,21.44,21.45,33600.0,13.9978,13.9978,13.9847,13.9913,33600.0
2005-11-16 13:50:00,21.45,21.49,21.43,21.43,25200.0,13.9913,14.0174,13.9782,13.9782,25200.0
2005-11-16 14:00:00,21.44,21.44,21.43,21.44,25600.0,13.9847,13.9847,13.9782,13.9847,25600.0
2005-11-16 14:10:00,21.44,21.46,21.43,21.45,48000.0,13.9847,13.9978,13.9782,13.9913,48000.0
2005-11-16 14:20:00,21.44,21.48,21.44,21.48,33200.0,13.9847,14.0108,13.9847,14.0108,33200.0
2005-11-16 14:30:00,21.48,21.51,21.46,21.46,88000.0,14.0108,14.0304,13.9978,13.9978,88000.0
2005-11-16 14:40:00,21.46,21.47,21.44,21.45,21600.0,13.9978,14.0043,13.9847,13.9913,21600.0
2005-11-16 14:50:00,21.46,21.49,21.45,21.48,47200.0,13.9978,14.0174,13.9913,14.0108,47200.0
2005-11-16 15:00:00,21.48,21.48,21.46,21.47,79600.0,14.0108,14.0108,13.9978,14.0043,79600.0
2005-11-16 15:10:00,21.47,21.47,21.46,21.47,56400.0,14.0043,14.0043,13.9978,14.0043,56400.0
2005-11-16 15:20:00,21.47,21.5,21.47,21.5,110800.0,14.0043,14.0239,14.0043,14.0239,110800.0
2005-11-16 15:30:00,21.49,21.49,21.46,21.49,58400.0,14.0174,14.0174,13.9978,14.0174,58400.0
2005-11-16 15:40:00,21.49,21.5,21.47,21.49,116000.0,14.0174,14.0239,14.0043,14.0174,116000.0
2005-11-16 15:50:00,21.49,21.49,21.45,21.48,98000.0,14.0174,14.0174,13.9913,14.0108,98000.0
2005-11-17 09:30:00,21.65,21.65,21.57,21.59,38800.0,14.1217,14.1217,14.0695,14.0826,38800.0
2005-11-17 09:40:00,21.58,21.59,21.52,21.54,61600.0,14.0761,14.0826,14.0369,14.05,61600.0
2005-11-17 09:50:00,21.54,21.55,21.51,21.52,35600.0,14.05,14.0565,14.0304,14.0369,35600.0
2005-11-17 10:00:00,21.5,21.51,21.47,21.48,60400.0,14.0239,14.0304,14.0043,14.0108,60400.0
2005-11-17 10:10:00,21.48,21.51,21.48,21.5,148000.0,14.0108,14.0304,14.0108,14.0239,148000.0
2005-11-17 10:20:00,21.5,21.5,21.47,21.5,51600.0,14.0239,14.0239,14.0043,14.0239,51600.0
2005-11-17 10:30:00,21.5,21.5,21.46,21.46,40400.0,14.0239,14.0239,13.9978,13.9978,40400.0
2005-11-17 10:40:00,21.46,21.46,21.41,21.43,69200.0,13.9978,13.9978,13.9652,13.9782,69200.0
2005-11-17 10:50:00,21.43,21.44,21.41,21.41,91600.0,13.9782,13.9847,13.9652,13.9652,91600.0
2005-11-17 11:00:00,21.42,21.42,21.37,21.38,102400.0,13.9717,13.9717,13.9391,13.9456,102400.0
2005-11-17 11:10:00,21.38,21.43,21.38,21.43,101200.0,13.9456,13.9782,13.9456,13.9782,101200.0
2005-11-17 11:20:00,21.43,21.44,21.41,21.43,68000.0,13.9782,13.9847,13.9652,13.9782,68000.0
2005-11-17 11:30:00,21.43,21.44,21.4,21.43,62000.0,13.9782,13.9847,13.9587,13.9782,62000.0
2005-11-17 11:40:00,21.43,21.43,21.37,21.37,34400.0,13.9782,13.9782,13.9391,13.9391,34400.0
2005-11-17 11:50:00,21.37,21.41,21.37,21.41,34000.0,13.9391,13.9652,13.9391,13.9652,34000.0
2005-11-17 12:00:00,21.41,21.41,21.39,21.4,48400.0,13.9652,13.9652,13.9521,13.9587,48400.0
2005-11-17 12:10:00,21.4,21.41,21.39,21.41,68400.0,13.9587,13.9652,13.9521,13.9652,68400.0
2005-11-17 12:20:00,21.41,21.45,21.4,21.43,58000.0,13.9652,13.9913,13.9587,13.9782,58000.0
2005-11-17 12:30:00,21.44,21.46,21.44,21.45,25600.0,13.9847,13.9978,13.9847,13.9913,25600.0
2005-11-17 12:40:00,21.45,21.45,21.43,21.45,30000.0,13.9913,13.9913,13.9782,13.9913,30000.0
2005-11-17 12:50:00,21.45,21.46,21.44,21.45,51600.0,13.9913,13.9978,13.9847,13.9913,51600.0
2005-11-17 13:00:00,21.45,21.46,21.43,21.44,42800.0,13.9913,13.9978,13.9782,13.9847,42800.0
2005-11-17 13:10:00,21.44,21.44,21.43,21.44,24400.0,13.9847,13.9847,13.9782,13.9847,24400.0
2005-11-17 13:20:00,21.44,21.45,21.44,21.45,34400.0,13.9847,13.9913,13.9847,13.9913,34400.0
2005-11-17 13:30:00,21.45,21.46,21.43,21.46,78400.0,13.9913,13.9978,13.9782,13.9978,78400.0
2005-11-17 13:40:00,21.45,21.45,21.44,21.44,25600.0,13.9913,13.9913,13.9847,13.9847,25600.0
2005-11-17 13:50:00,21.44,21.46,21.44,21.46,63200.0,13.9847,13.9978,13.9847,13.9978,63200.0
2005-11-17 14:00:00,21.48,21.48,21.45,21.47,62400.0,14.0108,14.0108,13.9913,14.0043,62400.0
2005-11-17 14:10:00,21.48,21.5,21.48,21.5,60400.0,14.0108,14.0239,14.0108,14.0239,60400.0
2005-11-17 14:20:00,21.5,21.55,21.5,21.53,92400.0,14.0239,14.0565,14.0239,14.0434,92400.0
2005-11-17 14:30:00,21.53,21.58,21.51,21.57,114400.0,14.0434,14.0761,14.0304,14.0695,114400.0
2005-11-17 14:40:00,21.57,21.57,21.54,21.54,55200.0,14.0695,14.0695,14.05,14.05,55200.0
2005-11-17 14:50:00,21.54,21.56,21.52,21.53,77200.0,14.05,14.063,14.0369,14.0434,77200.0
2005-11-17 15:00:00,21.52,21.54,21.49,21.51,105600.0,14.0369,14.05,14.0174,14.0304,105600.0
2005-11-17 15:10:00,21.5,21.55,21.5,21.53,98400.0,14.0239,14.0565,14.0239,14.0434,98400.0
2005-11-17 15:20:00,21.53,21.57,21.53,21.56,90400.0,14.0434,14.0695,14.0434,14.063,90400.0
2005-11-17 15:30:00,21.56,21.57,21.54,21.56,119200.0,14.063,14.0695,14.05,14.063,119200.0
2005-11-17 15:40:00,21.56,21.57,21.54,21.56,135600.0,14.063,14.0695,14.05,14.063,135600.0
2005-11-17 15:50:00,21.56,21.56,21.54,21.55,235200.0,14.063,14.063,14.05,14.0565,235200.0
2005-11-18 09:30:00,21.6,21.73,21.59,21.7,180000.0,14.0891,14.1739,14.0826,14.1543,180000.0
2005-11-18 09:40:00,21.7,21.73,21.64,21.73,34400.0,14.1543,14.1739,14.1152,14.1739,34400.0
2005-11-18 09:50:00,21.73,21.75,21.68,21.75,139200.0,14.1739,14.1869,14.1413,14.1869,139200.0
2005-11-18 10:00:00,21.75,21.82,21.74,21.81,170800.0,14.1869,14.2326,14.1804,14.2261,170800.0
2005-11-18 10:10:00,21.81,21.83,21.75,21.79,149600.0,14.2261,14.2391,14.1869,14.213,149600.0
2005-11-18 10:20:00,21.79,21.79,21.77,21.78,104000.0,14.213,14.213,14.2,14.2065,104000.0
2005-11-18 10:30:00,21.78,21.78,21.75,21.75,34800.0,14.2065,14.2065,14.1869,14.1869,34800.0
2005-11-18 10:40:00,21.75,21.75,21.67,21.69,56000.0,14.1869,14.1869,14.1348,14.1478,56000.0
2005-11-18 10:50:00,21.68,21.69,21.65,21.66,59600.0,14.1413,14.1478,14.1217,14.1282,59600.0
2005-11-18 11:00:00,21.66,21.66,21.63,21.64,40400.0,14.1282,14.1282,14.1087,14.1152,40400.0
2005-11-18 11:10:00,21.64,21.71,21.64,21.69,66800.0,14.1152,14.1609,14.1152,14.1478,66800.0
2005-11-18 11:20:00,21.69,21.71,21.63,21.66,83600.0,14.1478,14.1609,14.1087,14.1282,83600.0
2005-11-18 11:30:00,21.67,21.67,21.62,21.62,62000.0,14.1348,14.1348,14.1022,14.1022,62000.0
2005-11-18 11:40:00,21.63,21.64,21.6,21.61,114800.0,14.1087,14.1152,14.0891,14.0956,114800.0
2005-11-18 11:50:00,21.6,21.64,21.57,21.63,76000.0,14.0891,14.1152,14.0695,14.1087,76000.0
2005-11-18 12:00:00,21.63,21.63,21.6,21.61,50800.0,14.1087,14.1087,14.0891,14.0956,50800.0
2005-11-18 12:10:00,21.61,21.67,21.61,21.67,59200.0,14.0956,14.1348,14.0956,14.1348,59200.0
2005-11-18 12:20:00,21.68,21.68,21.67,21.67,35600.0,14.1413,14.1413,14.1348,14.1348,35600.0
2005-11-18 12:30:00,21.66,21.66,21.61,21.62,24000.0,14.1282,14.1282,14.0956,14.1022,24000.0
2005-11-18 12:40:00,21.61,21.63,21.61,21.62,18000.0,14.0956,14.1087,14.0956,14.1022,18000.0
2005-11-18 12:50:00,21.62,21.64,21.62,21.64,35600.0,14.1022,14.1152,14.1022,14.1152,35600.0
2005-11-18 13:00:00,21.64,21.64,21.63,21.64,32400.0,14.1152,14.1152,14.1087,14.1152,32400.0
2005-11-18 13:10:00,21.64,21.67,21.63,21.67,54400.0,14.1152,14.1348,14.1087,14.1348,54400.0
2005-11-18 13:20:00,21.67,21.67,21.64,21.65,24000.0,14.1348,14.1348,14.1152,14.1217,24000.0
2005-11-18 13:30:00,21.65,21.67,21.65,21.67,28800.0,14.1217,14.1348,14.1217,14.1348,28800.0
2005-11-18 13:40:00,21.67,21.7,21.67,21.7,13200.0,14.1348,14.1543,14.1348,14.1543,13200.0
2005-11-18 13:50:00,21.69,21.72,21.68,21.71,19200.0,14.1478,14.1674,14.1413,14.1609,19200.0
2005-11-18 14:00:00,21.71,21.74,21.7,21.74,31200.0,14.1609,14.1804,14.1543,14.1804,31200.0
2005-11-18 14:10:00,21.74,21.74,21.73,21.74,17200.0,14.1804,14.1804,14.1739,14.1804,17200.0
2005-11-18 14:20:00,21.74,21.75,21.72,21.72,38000.0,14.1804,14.1869,14.1674,14.1674,38000.0
2005-11-18 14:30:00,21.72,21.74,21.72,21.73,28400.0,14.1674,14.1804,14.1674,14.1739,28400.0
2005-11-18 14:40:00,21.73,21.74,21.71,21.71,26800.0,14.1739,14.1804,14.1609,14.1609,26800.0
2005-11-18 14:50:00,21.72,21.73,21.68,21.7,25600.0,14.1674,14.1739,14.1413,14.1543,25600.0
2005-11-18 15:00:00,21.7,21.74,21.7,21.74,22000.0,14.1543,14.1804,14.1543,14.1804,22000.0
2005-11-18 15:10:00,21.74,21.75,21.74,21.75,112800.0,14.1804,14.1869,14.1804,14.1869,112800.0
2005-11-18 15:20:00,21.75,21.76,21.74,21.75,87600.0,14.1869,14.1935,14.1804,14.1869,87600.0
2005-11-18 15:30:00,21.75,21.77,21.75,21.77,88800.0,14.1869,14.2,14.1869,14.2,88800.0
2005-11-18 15:40:00,21.77,21.81,21.77,21.81,92800.0,14.2,14.2261,14.2,14.2261,92800.0
2005-11-18 15:50:00,21.8,21.83,21.79,21.82,170800.0,14.2196,14.2391,14.213,14.2326,170800.0
2005-11-21 09:30:00,21.93,21.97,21.87,21.91,146400.0,14.3044,14.3304,14.2652,14.2913,146400.0
2005-11-21 09:40:00,21.91,21.98,21.86,21.89,51200.0,14.2913,14.337,14.2587,14.2783,51200.0
2005-11-21 09:50:00,21.89,21.89,21.81,21.87,66400.0,14.2783,14.2783,14.2261,14.2652,66400.0
2005-11-21 10:00:00,21.88,21.9,21.88,21.88,30000.0,14.2717,14.2848,14.2717,14.2717,30000.0
2005-11-21 10:10:00,21.88,21.93,21.88,21.89,60000.0,14.2717,14.3044,14.2717,14.2783,60000.0
2005-11-21 10:20:00,21.89,21.91,21.88,21.89,39600.0,14.2783,14.2913,14.2717,14.2783,39600.0
2005-11-21 10:30:00,21.89,21.91,21.88,21.9,44400.0,14.2783,14.2913,14.2717,14.2848,44400.0
2005-11-21 10:40:00,21.9,21.9,21.85,21.9,50400.0,14.2848,14.2848,14.2522,14.2848,50400.0
2005-11-21 10:50:00,21.89,21.92,21.88,21.92,33600.0,14.2783,14.2978,14.2717,14.2978,33600.0
2005-11-21 11:00:00,21.92,21.92,21.87,21.87,54000.0,14.2978,14.2978,14.2652,14.2652,54000.0
2005-11-21 11:10:00,21.87,21.87,21.8,21.82,50400.0,14.2652,14.2652,14.2196,14.2326,50400.0
2005-11-21 11:20:00,21.82,21.84,21.79,21.84,25200.0,14.2326,14.2457,14.213,14.2457,25200.0
2005-11-21 11:30:00,21.84,21.84,21.78,21.78,25600.0,14.2457,14.2457,14.2065,14.2065,25600.0
2005-11-21 11:40:00,21.77,21.83,21.77,21.83,14400.0,14.2,14.2391,14.2,14.2391,14400.0
2005-11-21 11:50:00,21.84,21.86,21.83,21.86,4000.0,14.2457,14.2587,14.2391,14.2587,4000.0
2005-11-21 12:00:00,21.86,21.88,21.86,21.86,17200.0,14.2587,14.2717,14.2587,14.2587,17200.0
2005-11-21 12:10:00,21.84,21.86,21.83,21.86,10000.0,14.2457,14.2587,14.2391,14.2587,10000.0
2005-11-21 12:20:00,21.86,21.87,21.84,21.84,10000.0,14.2587,14.2652,14.2457,14.2457,10000.0
2005-11-21 12:30:00,21.85,21.86,21.84,21.86,18000.0,14.2522,14.2587,14.2457,14.2587,18000.0
2005-11-21 12:40:00,21.86,21.87,21.86,21.86,8800.0,14.2587,14.2652,14.2587,14.2587,8800.0
2005-11-21 12:50:00,21.86,21.86,21.83,21.86,12400.0,14.2587,14.2587,14.2391,14.2587,12400.0
2005-11-21 13:00:00,21.85,21.85,21.83,21.83,26800.0,14.2522,14.2522,14.2391,14.2391,26800.0
2005-11-21 13:10:00,21.82,21.84,21.81,21.84,8800.0,14.2326,14.2457,14.2261,14.2457,8800.0
2005-11-21 13:20:00,21.84,21.84,21.8,21.8,21200.0,14.2457,14.2457,14.2196,14.2196,21200.0
2005-11-21 13:30:00,21.8,21.82,21.8,21.82,16400.0,14.2196,14.2326,14.2196,14.2326,16400.0
2005-11-21 13:40:00,21.82,21.82,21.78,21.79,17600.0,14.2326,14.2326,14.2065,14.213,17600.0
2005-11-21 13:50:00,21.79,21.82,21.78,21.81,21200.0,14.213,14.2326,14.2065,14.2261,21200.0
2005-11-21 14:00:00,21.82,21.82,21.8,21.8,6800.0,14.2326,14.2326,14.2196,14.2196,6800.0
2005-11-21 14:10:00,21.8,21.81,21.8,21.8,8800.0,14.2196,14.2261,14.2196,14.2196,8800.0
2005-11-21 14:20:00,21.8,21.82,21.79,21.81,18000.0,14.2196,14.2326,14.213,14.2261,18000.0
2005-11-21 14:30:00,21.81,21.83,21.81,21.81,44000.0,14.2261,14.2391,14.2261,14.2261,44000.0
2005-11-21 14:40:00,21.81,21.81,21.79,21.79,25600.0,14.2261,14.2261,14.213,14.213,25600.0
2005-11-21 14:50:00,21.79,21.79,21.75,21.77,21200.0,14.213,14.213,14.1869,14.2,21200.0
2005-11-21 15:00:00,21.77,21.84,21.77,21.84,20400.0,14.2,14.2457,14.2,14.2457,20400.0
2005-11-21 15:10:00,21.85,21.88,21.85,21.88,37200.0,14.2522,14.2717,14.2522,14.2717,37200.0
2005-11-21 15:20:00,21.87,21.92,21.87,21.92,44000.0,14.2652,14.2978,14.2652,14.2978,44000.0
2005-11-21 15:30:00,21.91,21.99,21.91,21.96,37200.0,14.2913,14.3435,14.2913,14.3239,37200.0
2005-11-21 15:40:00,21.96,22.0,21.93,21.93,60400.0,14.3239,14.35,14.3044,14.3044,60400.0
2005-11-21 15:50:00,21.93,21.98,21.93,21.96,73600.0,14.3044,14.337,14.3044,14.3239,73600.0
2005-11-22 09:30:00,21.9,21.9,21.84,21.86,37600.0,14.2848,14.2848,14.2457,14.2587,37600.0
2005-11-22 09:40:00,21.85,21.92,21.84,21.89,14400.0,14.2522,14.2978,14.2457,14.2783,14400.0
2005-11-22 09:50:00,21.91,21.98,21.9,21.92,30400.0,14.2913,14.337,14.2848,14.2978,30400.0
2005-11-22 10:00:00,21.95,21.95,21.89,21.91,38000.0,14.3174,14.3174,14.2783,14.2913,38000.0
2005-11-22 10:10:00,21.91,21.93,21.89,21.93,14400.0,14.2913,14.3044,14.2783,14.3044,14400.0
2005-11-22 10:20:00,21.92,21.93,21.91,21.91,24000.0,14.2978,14.3044,14.2913,14.2913,24000.0
2005-11-22 10:30:00,21.91,21.93,21.91,21.92,8400.0,14.2913,14.3044,14.2913,14.2978,8400.0
2005-11-22 10:40:00,21.92,21.96,21.9,21.94,23200.0,14.2978,14.3239,14.2848,14.3109,23200.0
2005-11-22 10:50:00,21.94,21.99,21.94,21.96,44800.0,14.3109,14.3435,14.3109,14.3239,44800.0
2005-11-22 11:00:00,21.96,21.96,21.9,21.91,41200.0,14.3239,14.3239,14.2848,14.2913,41200.0
2005-11-22 11:10:00,21.91,21.93,21.91,21.91,12400.0,14.2913,14.3044,14.2913,14.2913,12400.0
2005-11-22 11:20:00,21.91,21.95,21.91,21.93,14000.0,14.2913,14.3174,14.2913,14.3044,14000.0
2005-11-22 11:30:00,21.95,21.96,21.93,21.93,34800.0,14.3174,14.3239,14.3044,14.3044,34800.0
2005-11-22 11:40:00,21.93,21.95,21.93,21.94,17600.0,14.3044,14.3174,14.3044,14.3109,17600.0
2005-11-22 11:50:00,21.93,21.96,21.93,21.96,16000.0,14.3044,14.3239,14.3044,14.3239,16000.0
2005-11-22 12:00:00,21.97,21.97,21.95,21.96,41200.0,14.3304,14.3304,14.3174,14.3239,41200.0
2005-11-22 12:10:00,21.95,21.97,21.95,21.96,20400.0,14.3174,14.3304,14.3174,14.3239,20400.0
2005-11-22 12:20:00,21.96,21.97,21.95,21.97,13600.0,14.3239,14.3304,14.3174,14.3304,13600.0
2005-11-22 12:30:00,21.96,21.97,21.94,21.94,19600.0,14.3239,14.3304,14.3109,14.3109,19600.0
2005-11-22 12:40:00,21.95,21.95,21.92,21.95,20400.0,14.3174,14.3174,14.2978,14.3174,20400.0
2005-11-22 12:50:00,21.95,21.95,21.91,21.92,28400.0,14.3174,14.3174,14.2913,14.2978,28400.0
2005-11-22 13:00:00,21.92,21.94,21.92,21.93,37200.0,14.2978,14.3109,14.2978,14.3044,37200.0
2005-11-22 13:10:00,21.93,21.93,21.89,21.89,23200.0,14.3044,14.3044,14.2783,14.2783,23200.0
2005-11-22 13:20:00,21.89,21.89,21.89,21.89,7200.0,14.2783,14.2783,14.2783,14.2783,7200.0
2005-11-22 13:30:00,21.89,21.89,21.86,21.88,21600.0,14.2783,14.2783,14.2587,14.2717,21600.0
2005-11-22 13:40:00,21.87,21.88,21.87,21.88,14400.0,14.2652,14.2717,14.2652,14.2717,14400.0
2005-11-22 13:50:00,21.89,21.91,21.87,21.9,43600.0,14.2783,14.2913,14.2652,14.2848,43600.0
2005-11-22 14:00:00,21.91,21.94,21.9,21.94,88800.0,14.2913,14.3109,14.2848,14.3109,88800.0
2005-11-22 14:10:00,21.94,21.95,21.92,21.94,111600.0,14.3109,14.3174,14.2978,14.3109,111600.0
2005-11-22 14:20:00,21.94,21.99,21.93,21.97,98000.0,14.3109,14.3435,14.3044,14.3304,98000.0
2005-11-22 14:30:00,21.96,21.98,21.96,21.97,23200.0,14.3239,14.337,14.3239,14.3304,23200.0
2005-11-22 14:40:00,21.97,22.04,21.97,22.04,22800.0,14.3304,14.3761,14.3304,14.3761,22800.0
2005-11-22 14:50:00,22.05,22.12,22.05,22.12,34000.0,14.3826,14.4283,14.3826,14.4283,34000.0
2005-11-22 15:00:00,22.11,22.17,22.11,22.16,27600.0,14.4218,14.4609,14.4218,14.4544,27600.0
2005-11-22 15:10:00,22.16,22.2,22.14,22.16,38400.0,14.4544,14.4805,14.4413,14.4544,38400.0
2005-11-22 15:20:00,22.14,22.17,22.13,22.16,38400.0,14.4413,14.4609,14.4348,14.4544,38400.0
2005-11-22 15:30:00,22.17,22.18,22.15,22.16,70000.0,14.4609,14.4674,14.4479,14.4544,70000.0
2005-11-22 15:40:00,22.17,22.18,22.16,22.18,73200.0,14.4609,14.4674,14.4544,14.4674,73200.0
2005-11-22 15:50:00,22.18,22.24,22.17,22.23,156800.0,14.4674,14.5066,14.4609,14.5,156800.0
2005-11-23 09:30:00,22.17,22.17,22.04,22.06,46400.0,14.4609,14.4609,14.3761,14.3892,46400.0
2005-11-23 09:40:00,22.1,22.2,22.1,22.16,30400.0,14.4152,14.4805,14.4152,14.4544,30400.0
2005-11-23 09:50:00,22.15,22.15,22.09,22.1,17200.0,14.4479,14.4479,14.4087,14.4152,17200.0
2005-11-23 10:00:00,22.1,22.17,22.1,22.17,9200.0,14.4152,14.4609,14.4152,14.4609,9200.0
2005-11-23 10:10:00,22.18,22.19,22.11,22.12,24800.0,14.4674,14.4739,14.4218,14.4283,24800.0
2005-11-23 10:20:00,22.13,22.13,22.1,22.12,13600.0,14.4348,14.4348,14.4152,14.4283,13600.0
2005-11-23 10:30:00,22.12,22.12,22.07,22.07,22000.0,14.4283,14.4283,14.3957,14.3957,22000.0
2005-11-23 10:40:00,22.07,22.09,22.07,22.08,16800.0,14.3957,14.4087,14.3957,14.4022,16800.0
2005-11-23 10:50:00,22.1,22.12,22.09,22.11,20000.0,14.4152,14.4283,14.4087,14.4218,20000.0
2005-11-23 11:00:00,22.11,22.11,22.08,22.1,17200.0,14.4218,14.4218,14.4022,14.4152,17200.0
2005-11-23 11:10:00,22.1,22.12,22.09,22.12,13600.0,14.4152,14.4283,14.4087,14.4283,13600.0
2005-11-23 11:20:00,22.12,22.2,22.12,22.19,54400.0,14.4283,14.4805,14.4283,14.4739,54400.0
2005-11-23 11:30:00,22.19,22.21,22.18,22.21,12000.0,14.4739,14.487,14.4674,14.487,12000.0
2005-11-23 11:40:00,22.21,22.23,22.2,22.21,23200.0,14.487,14.5,14.4805,14.487,23200.0
2005-11-23 11:50:00,22.21,22.23,22.21,22.22,12400.0,14.487,14.5,14.487,14.4935,12400.0
2005-11-23 12:00:00,22.22,22.22,22.21,22.21,13200.0,14.4935,14.4935,14.487,14.487,13200.0
2005-11-23 12:10:00,22.2,22.2,22.18,22.18,12000.0,14.4805,14.4805,14.4674,14.4674,12000.0
2005-11-23 12:20:00,22.18,22.23,22.18,22.21,16800.0,14.4674,14.5,14.4674,14.487,16800.0
2005-11-23 12:30:00,22.22,22.24,22.2,22.2,21600.0,14.4935,14.5066,14.4805,14.4805,21600.0
2005-11-23 12:40:00,22.22,22.22,22.18,22.21,10400.0,14.4935,14.4935,14.4674,14.487,10400.0
2005-11-23 12:50:00,22.21,22.21,22.17,22.17,21600.0,14.487,14.487,14.4609,14.4609,21600.0
2005-11-23 13:00:00,22.16,22.18,22.15,22.18,19600.0,14.4544,14.4674,14.4479,14.4674,19600.0
2005-11-23 13:10:00,22.18,22.18,22.17,22.18,12800.0,14.4674,14.4674,14.4609,14.4674,12800.0
2005-11-23 13:20:00,22.18,22.18,22.16,22.18,8400.0,14.4674,14.4674,14.4544,14.4674,8400.0
2005-11-23 13:30:00,22.18,22.19,22.17,22.19,25600.0,14.4674,14.4739,14.4609,14.4739,25600.0
2005-11-23 13:40:00,22.18,22.19,22.18,22.18,12800.0,14.4674,14.4739,14.4674,14.4674,12800.0
2005-11-23 13:50:00,22.18,22.19,22.18,22.18,17600.0,14.4674,14.4739,14.4674,14.4674,17600.0
2005-11-23 14:00:00,22.18,22.19,22.18,22.19,34800.0,14.4674,14.4739,14.4674,14.4739,34800.0
2005-11-23 14:10:00,22.19,22.23,22.19,22.22,56400.0,14.4739,14.5,14.4739,14.4935,56400.0
2005-11-23 14:20:00,22.21,22.25,22.2,22.23,18000.0,14.487,14.5131,14.4805,14.5,18000.0
2005-11-23 14:30:00,22.23,22.23,22.2,22.21,18800.0,14.5,14.5,14.4805,14.487,18800.0
2005-11-23 14:40:00,22.21,22.21,22.21,22.21,18800.0,14.487,14.487,14.487,14.487,18800.0
2005-11-23 14:50:00,22.21,22.24,22.21,22.21,23600.0,14.487,14.5066,14.487,14.487,23600.0
2005-11-23 15:00:00,22.22,22.24,22.2,22.22,34800.0,14.4935,14.5066,14.4805,14.4935,34800.0
2005-11-23 15:10:00,22.22,22.23,22.18,22.21,38400.0,14.4935,14.5,14.4674,14.487,38400.0
2005-11-23 15:20:00,22.21,22.25,22.19,22.21,67600.0,14.487,14.5131,14.4739,14.487,67600.0
2005-11-23 15:30:00,22.21,22.24,22.2,22.2,34800.0,14.487,14.5066,14.4805,14.4805,34800.0
2005-11-23 15:40:00,22.2,22.22,22.18,22.19,20400.0,14.4805,14.4935,14.4674,14.4739,20400.0
2005-11-23 15:50:00,22.18,22.19,22.16,22.17,31200.0,14.4674,14.4739,14.4544,14.4609,31200.0
2005-11-25 09:30:00,22.19,22.25,22.19,22.21,13600.0,14.4739,14.5131,14.4739,14.487,13600.0
2005-11-25 09:40:00,22.21,22.23,22.21,22.22,5600.0,14.487,14.5,14.487,14.4935,5600.0
2005-11-25 09:50:00,22.21,22.21,22.21,22.21,800.0,14.487,14.487,14.487,14.487,800.0
2005-11-25 10:00:00,22.21,22.21,22.16,22.2,12400.0,14.487,14.487,14.4544,14.4805,12400.0
2005-11-25 10:10:00,22.2,22.22,22.2,22.21,11200.0,14.4805,14.4935,14.4805,14.487,11200.0
2005-11-25 10:20:00,22.19,22.19,22.15,22.15,5200.0,14.4739,14.4739,14.4479,14.4479,5200.0
2005-11-25 10:30:00,22.15,22.15,22.13,22.13,12000.0,14.4479,14.4479,14.4348,14.4348,12000.0
2005-11-25 10:40:00,22.12,22.13,22.11,22.13,6000.0,14.4283,14.4348,14.4218,14.4348,6000.0
2005-11-25 10:50:00,22.16,22.17,22.12,22.12,10400.0,14.4544,14.4609,14.4283,14.4283,10400.0
2005-11-25 11:00:00,22.11,22.11,22.09,22.1,9600.0,14.4218,14.4218,14.4087,14.4152,9600.0
2005-11-25 11:10:00,22.09,22.1,22.08,22.08,7600.0,14.4087,14.4152,14.4022,14.4022,7600.0
2005-11-25 11:20:00,22.07,22.1,22.06,22.1,34400.0,14.3957,14.4152,14.3892,14.4152,34400.0
2005-11-25 11:30:00,22.1,22.1,22.1,22.1,14400.0,14.4152,14.4152,14.4152,14.4152,14400.0
2005-11-25 11:40:00,22.1,22.13,22.09,22.13,18000.0,14.4152,14.4348,14.4087,14.4348,18000.0
2005-11-25 11:50:00,22.13,22.14,22.12,22.13,20800.0,14.4348,14.4413,14.4283,14.4348,20800.0
2005-11-25 12:00:00,22.14,22.14,22.11,22.13,14400.0,14.4413,14.4413,14.4218,14.4348,14400.0
2005-11-25 12:10:00,22.14,22.14,22.13,22.13,6000.0,14.4413,14.4413,14.4348,14.4348,6000.0
2005-11-25 12:20:00,22.14,22.14,22.14,22.14,3200.0,14.4413,14.4413,14.4413,14.4413,3200.0
2005-11-25 12:30:00,22.14,22.16,22.14,22.15,8400.0,14.4413,14.4544,14.4413,14.4479,8400.0
2005-11-25 12:40:00,22.15,22.17,22.13,22.13,8000.0,14.4479,14.4609,14.4348,14.4348,8000.0
2005-11-25 12:50:00,22.13,22.16,22.11,22.15,19600.0,14.4348,14.4544,14.4218,14.4479,19600.0
2005-11-25 13:00:00,22.15,22.16,22.15,22.16,4000.0,14.4479,14.4544,14.4479,14.4544,4000.0
2005-11-25 13:10:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 13:20:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 13:30:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 13:40:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 13:50:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:00:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:10:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:20:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:30:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:40:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:50:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:00:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:10:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:20:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:30:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:40:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:50:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-28 09:30:00,22.29,22.35,22.23,22.24,54800.0,14.5392,14.5783,14.5,14.5066,54800.0
2005-11-28 09:40:00,22.21,22.24,22.19,22.23,15600.0,14.487,14.5066,14.4739,14.5,15600.0
2005-11-28 09:50:00,22.22,22.22,22.14,22.14,13200.0,14.4935,14.4935,14.4413,14.4413,13200.0
2005-11-28 10:00:00,22.14,22.24,22.11,22.23,38400.0,14.4413,14.5066,14.4218,14.5,38400.0
2005-11-28 10:10:00,22.23,22.23,22.15,22.15,45600.0,14.5,14.5,14.4479,14.4479,45600.0
2005-11-28 10:20:00,22.15,22.16,22.13,22.13,10800.0,14.4479,14.4544,14.4348,14.4348,10800.0
2005-11-28 10:30:00,22.12,22.13,22.05,22.07,60400.0,14.4283,14.4348,14.3826,14.3957,60400.0
2005-11-28 10:40:00,22.07,22.13,22.07,22.13,41600.0,14.3957,14.4348,14.3957,14.4348,41600.0
2005-11-28 10:50:00,22.14,22.16,22.14,22.16,6000.0,14.4413,14.4544,14.4413,14.4544,6000.0
2005-11-28 11:00:00,22.16,22.2,22.15,22.17,10400.0,14.4544,14.4805,14.4479,14.4609,10400.0
2005-11-28 11:10:00,22.17,22.18,22.14,22.18,11200.0,14.4609,14.4674,14.4413,14.4674,11200.0
2005-11-28 11:20:00,22.19,22.2,22.14,22.14,14000.0,14.4739,14.4805,14.4413,14.4413,14000.0
2005-11-28 11:30:00,22.13,22.16,22.13,22.15,44400.0,14.4348,14.4544,14.4348,14.4479,44400.0
2005-11-28 11:40:00,22.14,22.15,22.11,22.13,11200.0,14.4413,14.4479,14.4218,14.4348,11200.0
2005-11-28 11:50:00,22.12,22.14,22.11,22.11,5600.0,14.4283,14.4413,14.4218,14.4218,5600.0
2005-11-28 12:00:00,22.12,22.13,22.11,22.12,6800.0,14.4283,14.4348,14.4218,14.4283,6800.0
2005-11-28 12:10:00,22.13,22.14,22.13,22.14,4800.0,14.4348,14.4413,14.4348,14.4413,4800.0
2005-11-28 12:20:00,22.14,22.14,22.11,22.13,9200.0,14.4413,14.4413,14.4218,14.4348,9200.0
2005-11-28 12:30:00,22.14,22.15,22.14,22.14,14800.0,14.4413,14.4479,14.4413,14.4413,14800.0
2005-11-28 12:40:00,22.15,22.15,22.14,22.14,11200.0,14.4479,14.4479,14.4413,14.4413,11200.0
2005-11-28 12:50:00,22.13,22.13,22.11,22.13,11200.0,14.4348,14.4348,14.4218,14.4348,11200.0
2005-11-28 13:00:00,22.13,22.14,22.12,22.14,8800.0,14.4348,14.4413,14.4283,14.4413,8800.0
2005-11-28 13:10:00,22.13,22.13,22.1,22.11,8400.0,14.4348,14.4348,14.4152,14.4218,8400.0
2005-11-28 13:20:00,22.11,22.13,22.11,22.13,20800.0,14.4218,14.4348,14.4218,14.4348,20800.0
2005-11-28 13:30:00,22.13,22.13,22.12,22.12,34400.0,14.4348,14.4348,14.4283,14.4283,34400.0
2005-11-28 13:40:00,22.12,22.15,22.12,22.15,24000.0,14.4283,14.4479,14.4283,14.4479,24000.0
2005-11-28 13:50:00,22.15,22.15,22.15,22.15,4400.0,14.4479,14.4479,14.4479,14.4479,4400.0
2005-11-28 14:00:00,22.14,22.16,22.14,22.16,66400.0,14.4413,14.4544,14.4413,14.4544,66400.0
2005-11-28 14:10:00,22.16,22.17,22.15,22.15,61200.0,14.4544,14.4609,14.4479,14.4479,61200.0
2005-11-28 14:20:00,22.15,22.16,22.14,22.14,53200.0,14.4479,14.4544,14.4413,14.4413,53200.0
2005-11-28 14:30:00,22.15,22.15,22.13,22.13,99200.0,14.4479,14.4479,14.4348,14.4348,99200.0
2005-11-28 14:40:00,22.15,22.16,22.14,22.16,72400.0,14.4479,14.4544,14.4413,14.4544,72400.0
2005-11-28 14:50:00,22.16,22.17,22.16,22.16,12400.0,14.4544,14.4609,14.4544,14.4544,12400.0
2005-11-28 15:00:00,22.16,22.16,22.15,22.16,34000.0,14.4544,14.4544,14.4479,14.4544,34000.0
2005-11-28 15:10:00,22.15,22.16,22.13,22.13,91600.0,14.4479,14.4544,14.4348,14.4348,91600.0
2005-11-28 15:20:00,22.13,22.15,22.1,22.12,160800.0,14.4348,14.4479,14.4152,14.4283,160800.0
2005-11-28 15:30:00,22.12,22.15,22.11,22.13,68800.0,14.4283,14.4479,14.4218,14.4348,68800.0
2005-11-28 15:40:00,22.13,22.15,22.13,22.15,56000.0,14.4348,14.4479,14.4348,14.4479,56000.0
2005-11-28 15:50:00,22.15,22.18,22.11,22.11,194800.0,14.4479,14.4674,14.4218,14.4218,194800.0
2005-11-29 09:30:00,22.16,22.21,22.11,22.2,119600.0,14.4544,14.487,14.4218,14.4805,119600.0
2005-11-29 09:40:00,22.18,22.18,22.1,22.15,66400.0,14.4674,14.4674,14.4152,14.4479,66400.0
2005-11-29 09:50:00,22.14,22.17,22.13,22.17,14000.0,14.4413,14.4609,14.4348,14.4609,14000.0
2005-11-29 10:00:00,22.17,22.23,22.15,22.23,97600.0,14.4609,14.5,14.4479,14.5,97600.0
2005-11-29 10:10:00,22.2,22.2,22.17,22.2,20800.0,14.4805,14.4805,14.4609,14.4805,20800.0
2005-11-29 10:20:00,22.2,22.21,22.13,22.15,22000.0,14.4805,14.487,14.4348,14.4479,22000.0
2005-11-29 10:30:00,22.16,22.19,22.15,22.19,32400.0,14.4544,14.4739,14.4479,14.4739,32400.0
2005-11-29 10:40:00,22.19,22.19,22.11,22.13,48800.0,14.4739,14.4739,14.4218,14.4348,48800.0
2005-11-29 10:50:00,22.12,22.16,22.11,22.15,11600.0,14.4283,14.4544,14.4218,14.4479,11600.0
2005-11-29 11:00:00,22.14,22.16,22.13,22.14,18400.0,14.4413,14.4544,14.4348,14.4413,18400.0
2005-11-29 11:10:00,22.13,22.15,22.11,22.15,30400.0,14.4348,14.4479,14.4218,14.4479,30400.0
2005-11-29 11:20:00,22.15,22.17,22.15,22.16,16400.0,14.4479,14.4609,14.4479,14.4544,16400.0
2005-11-29 11:30:00,22.15,22.17,22.14,22.17,14400.0,14.4479,14.4609,14.4413,14.4609,14400.0
2005-11-29 11:40:00,22.17,22.18,22.17,22.18,18800.0,14.4609,14.4674,14.4609,14.4674,18800.0
2005-11-29 11:50:00,22.19,22.2,22.16,22.2,16400.0,14.4739,14.4805,14.4544,14.4805,16400.0
2005-11-29 12:00:00,22.2,22.2,22.15,22.17,11200.0,14.4805,14.4805,14.4479,14.4609,11200.0
2005-11-29 12:10:00,22.16,22.16,22.13,22.13,9600.0,14.4544,14.4544,14.4348,14.4348,9600.0
2005-11-29 12:20:00,22.13,22.13,22.11,22.13,18400.0,14.4348,14.4348,14.4218,14.4348,18400.0
2005-11-29 12:30:00,22.12,22.12,22.11,22.12,12800.0,14.4283,14.4283,14.4218,14.4283,12800.0
2005-11-29 12:40:00,22.11,22.14,22.11,22.13,39600.0,14.4218,14.4413,14.4218,14.4348,39600.0
2005-11-29 12:50:00,22.13,22.13,22.11,22.11,17600.0,14.4348,14.4348,14.4218,14.4218,17600.0
2005-11-29 13:00:00,22.11,22.15,22.11,22.15,18800.0,14.4218,14.4479,14.4218,14.4479,18800.0
2005-11-29 13:10:00,22.15,22.16,22.11,22.13,14400.0,14.4479,14.4544,14.4218,14.4348,14400.0
2005-11-29 13:20:00,22.14,22.15,22.13,22.13,6400.0,14.4413,14.4479,14.4348,14.4348,6400.0
2005-11-29 13:30:00,22.12,22.13,22.1,22.11,40000.0,14.4283,14.4348,14.4152,14.4218,40000.0
2005-11-29 13:40:00,22.11,22.11,22.09,22.1,18800.0,14.4218,14.4218,14.4087,14.4152,18800.0
2005-11-29 13:50:00,22.1,22.15,22.1,22.15,10400.0,14.4152,14.4479,14.4152,14.4479,10400.0
2005-11-29 14:00:00,22.15,22.16,22.13,22.14,10000.0,14.4479,14.4544,14.4348,14.4413,10000.0
2005-11-29 14:10:00,22.14,22.16,22.13,22.13,13600.0,14.4413,14.4544,14.4348,14.4348,13600.0
2005-11-29 14:20:00,22.11,22.11,22.07,22.08,4000.0,14.4218,14.4218,14.3957,14.4022,4000.0
2005-11-29 14:30:00,22.08,22.14,22.08,22.14,13200.0,14.4022,14.4413,14.4022,14.4413,13200.0
2005-11-29 14:40:00,22.13,22.18,22.13,22.18,28000.0,14.4348,14.4674,14.4348,14.4674,28000.0
2005-11-29 14:50:00,22.17,22.17,22.14,22.15,8000.0,14.4609,14.4609,14.4413,14.4479,8000.0
2005-11-29 15:00:00,22.13,22.15,22.09,22.1,12800.0,14.4348,14.4479,14.4087,14.4152,12800.0
2005-11-29 15:10:00,22.11,22.15,22.11,22.15,9600.0,14.4218,14.4479,14.4218,14.4479,9600.0
2005-11-29 15:20:00,22.13,22.14,22.11,22.13,21200.0,14.4348,14.4413,14.4218,14.4348,21200.0
2005-11-29 15:30:00,22.11,22.12,22.1,22.1,12800.0,14.4218,14.4283,14.4152,14.4152,12800.0
2005-11-29 15:40:00,22.1,22.1,22.06,22.08,9600.0,14.4152,14.4152,14.3892,14.4022,9600.0
2005-11-29 15:50:00,22.07,22.08,22.05,22.08,60400.0,14.3957,14.4022,14.3826,14.4022,60400.0
2005-11-30 09:30:00,22.16,22.18,22.13,22.17,110000.0,14.4544,14.4674,14.4348,14.4609,110000.0
2005-11-30 09:40:00,22.17,22.24,22.14,22.2,58800.0,14.4609,14.5066,14.4413,14.4805,58800.0
2005-11-30 09:50:00,22.2,22.3,22.2,22.26,38000.0,14.4805,14.5457,14.4805,14.5196,38000.0
2005-11-30 10:00:00,22.25,22.3,22.19,22.23,81200.0,14.5131,14.5457,14.4739,14.5,81200.0
2005-11-30 10:10:00,22.22,22.25,22.21,22.25,92400.0,14.4935,14.5131,14.487,14.5131,92400.0
2005-11-30 10:20:00,22.25,22.36,22.25,22.33,67600.0,14.5131,14.5848,14.5131,14.5653,67600.0
2005-11-30 10:30:00,22.32,22.36,22.29,22.35,59200.0,14.5587,14.5848,14.5392,14.5783,59200.0
2005-11-30 10:40:00,22.34,22.37,22.34,22.37,73200.0,14.5718,14.5914,14.5718,14.5914,73200.0
2005-11-30 10:50:00,22.37,22.44,22.37,22.43,78400.0,14.5914,14.637,14.5914,14.6305,78400.0
2005-11-30 11:00:00,22.43,22.48,22.4,22.48,51600.0,14.6305,14.6631,14.6109,14.6631,51600.0
2005-11-30 11:10:00,22.48,22.54,22.46,22.46,130000.0,14.6631,14.7022,14.6501,14.6501,130000.0
2005-11-30 11:20:00,22.47,22.6,22.46,22.6,134000.0,14.6566,14.7414,14.6501,14.7414,134000.0
2005-11-30 11:30:00,22.6,22.6,22.5,22.54,112000.0,14.7414,14.7414,14.6762,14.7022,112000.0
2005-11-30 11:40:00,22.54,22.56,22.52,22.54,74000.0,14.7022,14.7153,14.6892,14.7022,74000.0
2005-11-30 11:50:00,22.53,22.56,22.5,22.5,41600.0,14.6957,14.7153,14.6762,14.6762,41600.0
2005-11-30 12:00:00,22.5,22.5,22.49,22.5,41600.0,14.6762,14.6762,14.6696,14.6762,41600.0
2005-11-30 12:10:00,22.49,22.51,22.47,22.49,57200.0,14.6696,14.6827,14.6566,14.6696,57200.0
2005-11-30 12:20:00,22.48,22.5,22.45,22.45,32800.0,14.6631,14.6762,14.6435,14.6435,32800.0
2005-11-30 12:30:00,22.46,22.49,22.44,22.49,28000.0,14.6501,14.6696,14.637,14.6696,28000.0
2005-11-30 12:40:00,22.49,22.49,22.44,22.48,37200.0,14.6696,14.6696,14.637,14.6631,37200.0
2005-11-30 12:50:00,22.47,22.5,22.47,22.48,30400.0,14.6566,14.6762,14.6566,14.6631,30400.0
2005-11-30 13:00:00,22.47,22.5,22.47,22.49,42400.0,14.6566,14.6762,14.6566,14.6696,42400.0
2005-11-30 13:10:00,22.48,22.5,22.47,22.48,30000.0,14.6631,14.6762,14.6566,14.6631,30000.0
2005-11-30 13:20:00,22.49,22.5,22.47,22.47,40000.0,14.6696,14.6762,14.6566,14.6566,40000.0
2005-11-30 13:30:00,22.48,22.51,22.47,22.48,61200.0,14.6631,14.6827,14.6566,14.6631,61200.0
2005-11-30 13:40:00,22.48,22.48,22.42,22.45,66800.0,14.6631,14.6631,14.624,14.6435,66800.0
2005-11-30 13:50:00,22.46,22.47,22.42,22.42,21600.0,14.6501,14.6566,14.624,14.624,21600.0
2005-11-30 14:00:00,22.42,22.47,22.42,22.46,60800.0,14.624,14.6566,14.624,14.6501,60800.0
2005-11-30 14:10:00,22.46,22.47,22.45,22.45,24400.0,14.6501,14.6566,14.6435,14.6435,24400.0
2005-11-30 14:20:00,22.45,22.5,22.43,22.47,451600.0,14.6435,14.6762,14.6305,14.6566,451600.0
2005-11-30 14:30:00,22.47,22.5,22.46,22.49,474400.0,14.6566,14.6762,14.6501,14.6696,474400.0
2005-11-30 14:40:00,22.49,22.5,22.48,22.49,34000.0,14.6696,14.6762,14.6631,14.6696,34000.0
2005-11-30 14:50:00,22.49,22.5,22.49,22.49,33600.0,14.6696,14.6762,14.6696,14.6696,33600.0
2005-11-30 15:00:00,22.49,22.5,22.47,22.47,74000.0,14.6696,14.6762,14.6566,14.6566,74000.0
2005-11-30 15:10:00,22.47,22.49,22.42,22.43,101200.0,14.6566,14.6696,14.624,14.6305,101200.0
2005-11-30 15:20:00,22.43,22.44,22.39,22.41,311600.0,14.6305,14.637,14.6044,14.6174,311600.0
2005-11-30 15:30:00,22.41,22.43,22.35,22.36,133200.0,14.6174,14.6305,14.5783,14.5848,133200.0
2005-11-30 15:40:00,22.36,22.36,22.3,22.3,97200.0,14.5848,14.5848,14.5457,14.5457,97200.0
2005-11-30 15:50:00,22.3,22.31,22.27,22.27,235600.0,14.5457,14.5522,14.5261,14.5261,235600.0
2005-12-01 09:30:00,22.4,22.49,22.4,22.48,66400.0,14.6109,14.6696,14.6109,14.6631,66400.0
2005-12-01 09:40:00,22.49,22.49,22.43,22.49,74400.0,14.6696,14.6696,14.6305,14.6696,74400.0
2005-12-01 09:50:00,22.49,22.5,22.48,22.48,70800.0,14.6696,14.6762,14.6631,14.6631,70800.0
2005-12-01 10:00:00,22.48,22.5,22.48,22.5,119600.0,14.6631,14.6762,14.6631,14.6762,119600.0
2005-12-01 10:10:00,22.5,22.5,22.49,22.5,54400.0,14.6762,14.6762,14.6696,14.6762,54400.0
2005-12-01 10:20:00,22.5,22.5,22.46,22.49,76800.0,14.6762,14.6762,14.6501,14.6696,76800.0
2005-12-01 10:30:00,22.49,22.49,22.46,22.48,49200.0,14.6696,14.6696,14.6501,14.6631,49200.0
2005-12-01 10:40:00,22.48,22.5,22.46,22.5,163600.0,14.6631,14.6762,14.6501,14.6762,163600.0
2005-12-01 10:50:00,22.5,22.56,22.5,22.55,222000.0,14.6762,14.7153,14.6762,14.7088,222000.0
2005-12-01 11:00:00,22.55,22.66,22.54,22.65,78400.0,14.7088,14.7805,14.7022,14.774,78400.0
2005-12-01 11:10:00,22.66,22.66,22.58,22.63,46400.0,14.7805,14.7805,14.7283,14.761,46400.0
2005-12-01 11:20:00,22.64,22.64,22.54,22.54,40000.0,14.7675,14.7675,14.7022,14.7022,40000.0
2005-12-01 11:30:00,22.54,22.62,22.54,22.61,36400.0,14.7022,14.7544,14.7022,14.7479,36400.0
2005-12-01 11:40:00,22.62,22.68,22.6,22.68,54000.0,14.7544,14.7936,14.7414,14.7936,54000.0
2005-12-01 11:50:00,22.66,22.7,22.64,22.7,66000.0,14.7805,14.8066,14.7675,14.8066,66000.0
2005-12-01 12:00:00,22.7,22.73,22.69,22.73,44800.0,14.8066,14.8262,14.8001,14.8262,44800.0
2005-12-01 12:10:00,22.73,22.74,22.72,22.73,31200.0,14.8262,14.8327,14.8197,14.8262,31200.0
2005-12-01 12:20:00,22.73,22.74,22.72,22.73,20400.0,14.8262,14.8327,14.8197,14.8262,20400.0
2005-12-01 12:30:00,22.72,22.72,22.69,22.7,32400.0,14.8197,14.8197,14.8001,14.8066,32400.0
2005-12-01 12:40:00,22.71,22.74,22.71,22.73,13600.0,14.8131,14.8327,14.8131,14.8262,13600.0
2005-12-01 12:50:00,22.73,22.76,22.73,22.75,22000.0,14.8262,14.8457,14.8262,14.8392,22000.0
2005-12-01 13:00:00,22.75,22.75,22.74,22.75,29200.0,14.8392,14.8392,14.8327,14.8392,29200.0
2005-12-01 13:10:00,22.75,22.75,22.74,22.75,23600.0,14.8392,14.8392,14.8327,14.8392,23600.0
2005-12-01 13:20:00,22.74,22.78,22.72,22.78,44000.0,14.8327,14.8588,14.8197,14.8588,44000.0
2005-12-01 13:30:00,22.78,22.83,22.78,22.82,21200.0,14.8588,14.8914,14.8588,14.8849,21200.0
2005-12-01 13:40:00,22.82,22.82,22.75,22.79,58000.0,14.8849,14.8849,14.8392,14.8653,58000.0
2005-12-01 13:50:00,22.79,22.84,22.78,22.79,17600.0,14.8653,14.8979,14.8588,14.8653,17600.0
2005-12-01 14:00:00,22.79,22.81,22.78,22.8,17200.0,14.8653,14.8784,14.8588,14.8718,17200.0
2005-12-01 14:10:00,22.81,22.82,22.78,22.78,26800.0,14.8784,14.8849,14.8588,14.8588,26800.0
2005-12-01 14:20:00,22.78,22.81,22.77,22.8,19200.0,14.8588,14.8784,14.8523,14.8718,19200.0
2005-12-01 14:30:00,22.8,22.84,22.79,22.8,26000.0,14.8718,14.8979,14.8653,14.8718,26000.0
2005-12-01 14:40:00,22.8,22.86,22.8,22.86,35200.0,14.8718,14.911,14.8718,14.911,35200.0
2005-12-01 14:50:00,22.86,22.87,22.85,22.87,22400.0,14.911,14.9175,14.9045,14.9175,22400.0
2005-12-01 15:00:00,22.87,22.9,22.86,22.88,37600.0,14.9175,14.9371,14.911,14.924,37600.0
2005-12-01 15:10:00,22.88,22.89,22.86,22.86,25600.0,14.924,14.9305,14.911,14.911,25600.0
2005-12-01 15:20:00,22.86,22.86,22.8,22.81,44000.0,14.911,14.911,14.8718,14.8784,44000.0
2005-12-01 15:30:00,22.81,22.88,22.79,22.85,49600.0,14.8784,14.924,14.8653,14.9045,49600.0
2005-12-01 15:40:00,22.84,22.88,22.82,22.84,85200.0,14.8979,14.924,14.8849,14.8979,85200.0
2005-12-01 15:50:00,22.84,22.86,22.83,22.85,119200.0,14.8979,14.911,14.8914,14.9045,119200.0
2005-12-02 09:30:00,22.88,22.93,22.83,22.92,116000.0,14.924,14.9566,14.8914,14.9501,116000.0
2005-12-02 09:40:00,22.89,22.93,22.85,22.85,55200.0,14.9305,14.9566,14.9045,14.9045,55200.0
2005-12-02 09:50:00,22.85,22.85,22.78,22.78,151200.0,14.9045,14.9045,14.8588,14.8588,151200.0
2005-12-02 10:00:00,22.79,22.84,22.78,22.84,36800.0,14.8653,14.8979,14.8588,14.8979,36800.0
2005-12-02 10:10:00,22.83,22.86,22.83,22.85,55600.0,14.8914,14.911,14.8914,14.9045,55600.0
2005-12-02 10:20:00,22.85,22.85,22.81,22.83,43600.0,14.9045,14.9045,14.8784,14.8914,43600.0
2005-12-02 10:30:00,22.84,22.85,22.78,22.78,39600.0,14.8979,14.9045,14.8588,14.8588,39600.0
2005-12-02 10:40:00,22.77,22.8,22.77,22.77,34400.0,14.8523,14.8718,14.8523,14.8523,34400.0
2005-12-02 10:50:00,22.77,22.8,22.69,22.71,36000.0,14.8523,14.8718,14.8001,14.8131,36000.0
2005-12-02 11:00:00,22.69,22.73,22.67,22.7,28000.0,14.8001,14.8262,14.787,14.8066,28000.0
2005-12-02 11:10:00,22.68,22.71,22.65,22.71,20400.0,14.7936,14.8131,14.774,14.8131,20400.0
2005-12-02 11:20:00,22.71,22.75,22.71,22.74,14800.0,14.8131,14.8392,14.8131,14.8327,14800.0
2005-12-02 11:30:00,22.74,22.74,22.72,22.72,14400.0,14.8327,14.8327,14.8197,14.8197,14400.0
2005-12-02 11:40:00,22.7,22.7,22.67,22.69,15200.0,14.8066,14.8066,14.787,14.8001,15200.0
2005-12-02 11:50:00,22.71,22.71,22.66,22.67,12400.0,14.8131,14.8131,14.7805,14.787,12400.0
2005-12-02 12:00:00,22.66,22.67,22.65,22.65,22000.0,14.7805,14.787,14.774,14.774,22000.0
2005-12-02 12:10:00,22.63,22.64,22.63,22.63,22400.0,14.761,14.7675,14.761,14.761,22400.0
2005-12-02 12:20:00,22.63,22.64,22.61,22.64,29200.0,14.761,14.7675,14.7479,14.7675,29200.0
2005-12-02 12:30:00,22.64,22.64,22.61,22.62,7200.0,14.7675,14.7675,14.7479,14.7544,7200.0
2005-12-02 12:40:00,22.61,22.64,22.61,22.64,26400.0,14.7479,14.7675,14.7479,14.7675,26400.0
2005-12-02 12:50:00,22.64,22.64,22.59,22.59,12000.0,14.7675,14.7675,14.7349,14.7349,12000.0
2005-12-02 13:00:00,22.58,22.58,22.56,22.57,11200.0,14.7283,14.7283,14.7153,14.7218,11200.0
2005-12-02 13:10:00,22.56,22.58,22.54,22.54,15200.0,14.7153,14.7283,14.7022,14.7022,15200.0
2005-12-02 13:20:00,22.55,22.56,22.52,22.53,44400.0,14.7088,14.7153,14.6892,14.6957,44400.0
2005-12-02 13:30:00,22.53,22.53,22.5,22.5,12400.0,14.6957,14.6957,14.6762,14.6762,12400.0
2005-12-02 13:40:00,22.5,22.52,22.5,22.52,27200.0,14.6762,14.6892,14.6762,14.6892,27200.0
2005-12-02 13:50:00,22.51,22.51,22.46,22.47,123200.0,14.6827,14.6827,14.6501,14.6566,123200.0
2005-12-02 14:00:00,22.47,22.48,22.42,22.43,25600.0,14.6566,14.6631,14.624,14.6305,25600.0
2005-12-02 14:10:00,22.43,22.43,22.39,22.4,26800.0,14.6305,14.6305,14.6044,14.6109,26800.0
2005-12-02 14:20:00,22.4,22.44,22.4,22.43,35200.0,14.6109,14.637,14.6109,14.6305,35200.0
2005-12-02 14:30:00,22.44,22.49,22.43,22.43,30000.0,14.637,14.6696,14.6305,14.6305,30000.0
2005-12-02 14:40:00,22.45,22.45,22.42,22.42,10400.0,14.6435,14.6435,14.624,14.624,10400.0
2005-12-02 14:50:00,22.43,22.43,22.39,22.4,24000.0,14.6305,14.6305,14.6044,14.6109,24000.0
2005-12-02 15:00:00,22.4,22.43,22.4,22.41,30000.0,14.6109,14.6305,14.6109,14.6174,30000.0
2005-12-02 15:10:00,22.41,22.46,22.41,22.45,33600.0,14.6174,14.6501,14.6174,14.6435,33600.0
2005-12-02 15:20:00,22.45,22.5,22.45,22.5,24800.0,14.6435,14.6762,14.6435,14.6762,24800.0
2005-12-02 15:30:00,22.5,22.53,22.49,22.52,36000.0,14.6762,14.6957,14.6696,14.6892,36000.0
2005-12-02 15:40:00,22.52,22.52,22.48,22.49,28400.0,14.6892,14.6892,14.6631,14.6696,28400.0
2005-12-02 15:50:00,22.48,22.54,22.48,22.52,98800.0,14.6631,14.7022,14.6631,14.6892,98800.0
2005-12-05 09:30:00,22.5,22.5,22.34,22.34,86800.0,14.6762,14.6762,14.5718,14.5718,86800.0
2005-12-05 09:40:00,22.33,22.34,22.23,22.34,78400.0,14.5653,14.5718,14.5,14.5718,78400.0
2005-12-05 09:50:00,22.33,22.4,22.31,22.4,45200.0,14.5653,14.6109,14.5522,14.6109,45200.0
2005-12-05 10:00:00,22.38,22.42,22.38,22.4,136400.0,14.5979,14.624,14.5979,14.6109,136400.0
2005-12-05 10:10:00,22.4,22.42,22.38,22.39,131600.0,14.6109,14.624,14.5979,14.6044,131600.0
2005-12-05 10:20:00,22.38,22.48,22.38,22.46,108800.0,14.5979,14.6631,14.5979,14.6501,108800.0
2005-12-05 10:30:00,22.45,22.6,22.45,22.6,286800.0,14.6435,14.7414,14.6435,14.7414,286800.0
2005-12-05 10:40:00,22.6,22.61,22.52,22.57,72000.0,14.7414,14.7479,14.6892,14.7218,72000.0
2005-12-05 10:50:00,22.57,22.59,22.53,22.56,69200.0,14.7218,14.7349,14.6957,14.7153,69200.0
2005-12-05 11:00:00,22.56,22.66,22.56,22.59,66000.0,14.7153,14.7805,14.7153,14.7349,66000.0
2005-12-05 11:10:00,22.59,22.59,22.52,22.53,128400.0,14.7349,14.7349,14.6892,14.6957,128400.0
2005-12-05 11:20:00,22.53,22.59,22.53,22.58,17200.0,14.6957,14.7349,14.6957,14.7283,17200.0
2005-12-05 11:30:00,22.57,22.57,22.55,22.56,18800.0,14.7218,14.7218,14.7088,14.7153,18800.0
2005-12-05 11:40:00,22.57,22.58,22.56,22.57,10000.0,14.7218,14.7283,14.7153,14.7218,10000.0
2005-12-05 11:50:00,22.57,22.59,22.55,22.59,19200.0,14.7218,14.7349,14.7088,14.7349,19200.0
2005-12-05 12:00:00,22.58,22.61,22.58,22.61,36000.0,14.7283,14.7479,14.7283,14.7479,36000.0
2005-12-05 12:10:00,22.61,22.62,22.61,22.62,34000.0,14.7479,14.7544,14.7479,14.7544,34000.0
2005-12-05 12:20:00,22.62,22.67,22.61,22.67,172000.0,14.7544,14.787,14.7479,14.787,172000.0
2005-12-05 12:30:00,22.67,22.68,22.61,22.66,57600.0,14.787,14.7936,14.7479,14.7805,57600.0
2005-12-05 12:40:00,22.66,22.67,22.63,22.64,18000.0,14.7805,14.787,14.761,14.7675,18000.0
2005-12-05 12:50:00,22.64,22.68,22.63,22.63,46800.0,14.7675,14.7936,14.761,14.761,46800.0
2005-12-05 13:00:00,22.63,22.7,22.63,22.69,72000.0,14.761,14.8066,14.761,14.8001,72000.0
2005-12-05 13:10:00,22.7,22.7,22.63,22.63,40800.0,14.8066,14.8066,14.761,14.761,40800.0
2005-12-05 13:20:00,22.62,22.64,22.62,22.64,20400.0,14.7544,14.7675,14.7544,14.7675,20400.0
2005-12-05 13:30:00,22.63,22.63,22.6,22.62,16000.0,14.761,14.761,14.7414,14.7544,16000.0
2005-12-05 13:40:00,22.62,22.63,22.62,22.62,6000.0,14.7544,14.761,14.7544,14.7544,6000.0
2005-12-05 13:50:00,22.61,22.63,22.6,22.61,20800.0,14.7479,14.761,14.7414,14.7479,20800.0
2005-12-05 14:00:00,22.61,22.62,22.59,22.59,21200.0,14.7479,14.7544,14.7349,14.7349,21200.0
2005-12-05 14:10:00,22.59,22.6,22.55,22.59,36000.0,14.7349,14.7414,14.7088,14.7349,36000.0
2005-12-05 14:20:00,22.6,22.62,22.6,22.62,18800.0,14.7414,14.7544,14.7414,14.7544,18800.0
2005-12-05 14:30:00,22.63,22.7,22.62,22.7,76000.0,14.761,14.8066,14.7544,14.8066,76000.0
2005-12-05 14:40:00,22.7,22.72,22.7,22.7,56000.0,14.8066,14.8197,14.8066,14.8066,56000.0
2005-12-05 14:50:00,22.7,22.73,22.7,22.73,66800.0,14.8066,14.8262,14.8066,14.8262,66800.0
2005-12-05 15:00:00,22.73,22.73,22.69,22.71,28000.0,14.8262,14.8262,14.8001,14.8131,28000.0
2005-12-05 15:10:00,22.71,22.71,22.67,22.68,28000.0,14.8131,14.8131,14.787,14.7936,28000.0
2005-12-05 15:20:00,22.68,22.72,22.68,22.69,82000.0,14.7936,14.8197,14.7936,14.8001,82000.0
2005-12-05 15:30:00,22.7,22.75,22.7,22.72,176400.0,14.8066,14.8392,14.8066,14.8197,176400.0
2005-12-05 15:40:00,22.72,22.73,22.69,22.7,81600.0,14.8197,14.8262,14.8001,14.8066,81600.0
2005-12-05 15:50:00,22.7,22.71,22.68,22.69,131600.0,14.8066,14.8131,14.7936,14.8001,131600.0
2005-12-06 09:30:00,22.71,22.71,22.49,22.53,200800.0,14.8131,14.8131,14.6696,14.6957,200800.0
2005-12-06 09:40:00,22.53,22.53,22.4,22.45,188400.0,14.6957,14.6957,14.6109,14.6435,188400.0
2005-12-06 09:50:00,22.45,22.46,22.41,22.44,129200.0,14.6435,14.6501,14.6174,14.637,129200.0
2005-12-06 10:00:00,22.44,22.45,22.36,22.44,162800.0,14.637,14.6435,14.5848,14.637,162800.0
2005-12-06 10:10:00,22.44,22.44,22.38,22.43,137600.0,14.637,14.637,14.5979,14.6305,137600.0
2005-12-06 10:20:00,22.43,22.5,22.43,22.5,109600.0,14.6305,14.6762,14.6305,14.6762,109600.0
2005-12-06 10:30:00,22.5,22.5,22.42,22.42,202800.0,14.6762,14.6762,14.624,14.624,202800.0
2005-12-06 10:40:00,22.42,22.43,22.4,22.42,79200.0,14.624,14.6305,14.6109,14.624,79200.0
2005-12-06 10:50:00,22.41,22.54,22.41,22.51,178000.0,14.6174,14.7022,14.6174,14.6827,178000.0
2005-12-06 11:00:00,22.5,22.5,22.43,22.43,36800.0,14.6762,14.6762,14.6305,14.6305,36800.0
2005-12-06 11:10:00,22.43,22.43,22.38,22.4,86400.0,14.6305,14.6305,14.5979,14.6109,86400.0
2005-12-06 11:20:00,22.39,22.39,22.35,22.36,128800.0,14.6044,14.6044,14.5783,14.5848,128800.0
2005-12-06 11:30:00,22.36,22.44,22.36,22.36,103600.0,14.5848,14.637,14.5848,14.5848,103600.0
2005-12-06 11:40:00,22.36,22.37,22.34,22.35,109600.0,14.5848,14.5914,14.5718,14.5783,109600.0
2005-12-06 11:50:00,22.34,22.36,22.34,22.35,37200.0,14.5718,14.5848,14.5718,14.5783,37200.0
2005-12-06 12:00:00,22.35,22.35,22.33,22.35,100400.0,14.5783,14.5783,14.5653,14.5783,100400.0
2005-12-06 12:10:00,22.35,22.41,22.35,22.41,85200.0,14.5783,14.6174,14.5783,14.6174,85200.0
2005-12-06 12:20:00,22.41,22.44,22.39,22.44,106000.0,14.6174,14.637,14.6044,14.637,106000.0
2005-12-06 12:30:00,22.42,22.48,22.42,22.48,60400.0,14.624,14.6631,14.624,14.6631,60400.0
2005-12-06 12:40:00,22.47,22.48,22.46,22.46,22400.0,14.6566,14.6631,14.6501,14.6501,22400.0
2005-12-06 12:50:00,22.46,22.46,22.43,22.43,15200.0,14.6501,14.6501,14.6305,14.6305,15200.0
2005-12-06 13:00:00,22.43,22.45,22.43,22.44,42000.0,14.6305,14.6435,14.6305,14.637,42000.0
2005-12-06 13:10:00,22.44,22.44,22.42,22.43,43200.0,14.637,14.637,14.624,14.6305,43200.0
2005-12-06 13:20:00,22.43,22.45,22.41,22.44,41200.0,14.6305,14.6435,14.6174,14.637,41200.0
2005-12-06 13:30:00,22.44,22.48,22.44,22.47,50800.0,14.637,14.6631,14.637,14.6566,50800.0
2005-12-06 13:40:00,22.48,22.48,22.45,22.46,32400.0,14.6631,14.6631,14.6435,14.6501,32400.0
2005-12-06 13:50:00,22.46,22.47,22.45,22.46,28000.0,14.6501,14.6566,14.6435,14.6501,28000.0
2005-12-06 14:00:00,22.46,22.46,22.43,22.43,87600.0,14.6501,14.6501,14.6305,14.6305,87600.0
2005-12-06 14:10:00,22.43,22.48,22.43,22.48,43200.0,14.6305,14.6631,14.6305,14.6631,43200.0
2005-12-06 14:20:00,22.47,22.47,22.43,22.44,40400.0,14.6566,14.6566,14.6305,14.637,40400.0
2005-12-06 14:30:00,22.44,22.45,22.44,22.45,81200.0,14.637,14.6435,14.637,14.6435,81200.0
2005-12-06 14:40:00,22.45,22.46,22.43,22.44,85200.0,14.6435,14.6501,14.6305,14.637,85200.0
2005-12-06 14:50:00,22.44,22.46,22.44,22.46,44000.0,14.637,14.6501,14.637,14.6501,44000.0
2005-12-06 15:00:00,22.47,22.47,22.42,22.43,55200.0,14.6566,14.6566,14.624,14.6305,55200.0
2005-12-06 15:10:00,22.43,22.43,22.37,22.38,89200.0,14.6305,14.6305,14.5914,14.5979,89200.0
2005-12-06 15:20:00,22.39,22.43,22.37,22.39,99200.0,14.6044,14.6305,14.5914,14.6044,99200.0
2005-12-06 15:30:00,22.38,22.43,22.38,22.39,77200.0,14.5979,14.6305,14.5979,14.6044,77200.0
2005-12-06 15:40:00,22.38,22.43,22.38,22.43,112000.0,14.5979,14.6305,14.5979,14.6305,112000.0
2005-12-06 15:50:00,22.43,22.44,22.4,22.43,170800.0,14.6305,14.637,14.6109,14.6305,170800.0
2005-12-07 09:30:00,22.44,22.44,22.31,22.43,28800.0,14.637,14.637,14.5522,14.6305,28800.0
2005-12-07 09:40:00,22.42,22.42,22.35,22.37,150000.0,14.624,14.624,14.5783,14.5914,150000.0
2005-12-07 09:50:00,22.37,22.37,22.33,22.35,39600.0,14.5914,14.5914,14.5653,14.5783,39600.0
2005-12-07 10:00:00,22.35,22.35,22.31,22.31,28800.0,14.5783,14.5783,14.5522,14.5522,28800.0
2005-12-07 10:10:00,22.31,22.32,22.26,22.26,38800.0,14.5522,14.5587,14.5196,14.5196,38800.0
2005-12-07 10:20:00,22.26,22.3,22.26,22.3,24800.0,14.5196,14.5457,14.5196,14.5457,24800.0
2005-12-07 10:30:00,22.3,22.33,22.29,22.33,44800.0,14.5457,14.5653,14.5392,14.5653,44800.0
2005-12-07 10:40:00,22.33,22.36,22.33,22.34,28400.0,14.5653,14.5848,14.5653,14.5718,28400.0
2005-12-07 10:50:00,22.34,22.34,22.28,22.28,17200.0,14.5718,14.5718,14.5327,14.5327,17200.0
2005-12-07 11:00:00,22.28,22.3,22.25,22.3,115600.0,14.5327,14.5457,14.5131,14.5457,115600.0
2005-12-07 11:10:00,22.31,22.31,22.29,22.3,19200.0,14.5522,14.5522,14.5392,14.5457,19200.0
2005-12-07 11:20:00,22.31,22.34,22.3,22.33,23200.0,14.5522,14.5718,14.5457,14.5653,23200.0
2005-12-07 11:30:00,22.34,22.36,22.33,22.36,34400.0,14.5718,14.5848,14.5653,14.5848,34400.0
2005-12-07 11:40:00,22.36,22.36,22.35,22.36,4800.0,14.5848,14.5848,14.5783,14.5848,4800.0
2005-12-07 11:50:00,22.36,22.36,22.34,22.34,8000.0,14.5848,14.5848,14.5718,14.5718,8000.0
2005-12-07 12:00:00,22.33,22.34,22.31,22.32,20800.0,14.5653,14.5718,14.5522,14.5587,20800.0
2005-12-07 12:10:00,22.31,22.33,22.28,22.28,10800.0,14.5522,14.5653,14.5327,14.5327,10800.0
2005-12-07 12:20:00,22.28,22.31,22.26,22.3,26400.0,14.5327,14.5522,14.5196,14.5457,26400.0
2005-12-07 12:30:00,22.3,22.32,22.3,22.32,26000.0,14.5457,14.5587,14.5457,14.5587,26000.0
2005-12-07 12:40:00,22.33,22.36,22.32,22.35,31600.0,14.5653,14.5848,14.5587,14.5783,31600.0
2005-12-07 12:50:00,22.35,22.37,22.34,22.35,29200.0,14.5783,14.5914,14.5718,14.5783,29200.0
2005-12-07 13:00:00,22.35,22.36,22.34,22.36,21200.0,14.5783,14.5848,14.5718,14.5848,21200.0
2005-12-07 13:10:00,22.36,22.36,22.33,22.34,15600.0,14.5848,14.5848,14.5653,14.5718,15600.0
2005-12-07 13:20:00,22.34,22.35,22.29,22.29,17600.0,14.5718,14.5783,14.5392,14.5392,17600.0
2005-12-07 13:30:00,22.29,22.31,22.27,22.3,24000.0,14.5392,14.5522,14.5261,14.5457,24000.0
2005-12-07 13:40:00,22.3,22.31,22.29,22.31,21600.0,14.5457,14.5522,14.5392,14.5522,21600.0
2005-12-07 13:50:00,22.3,22.3,22.27,22.27,9600.0,14.5457,14.5457,14.5261,14.5261,9600.0
2005-12-07 14:00:00,22.25,22.25,22.22,22.24,32400.0,14.5131,14.5131,14.4935,14.5066,32400.0
2005-12-07 14:10:00,22.25,22.28,22.24,22.24,20800.0,14.5131,14.5327,14.5066,14.5066,20800.0
2005-12-07 14:20:00,22.25,22.25,22.23,22.24,16000.0,14.5131,14.5131,14.5,14.5066,16000.0
2005-12-07 14:30:00,22.23,22.26,22.22,22.25,220800.0,14.5,14.5196,14.4935,14.5131,220800.0
2005-12-07 14:40:00,22.25,22.25,22.21,22.21,105200.0,14.5131,14.5131,14.487,14.487,105200.0
2005-12-07 14:50:00,22.21,22.21,22.13,22.13,32800.0,14.487,14.487,14.4348,14.4348,32800.0
2005-12-07 15:00:00,22.13,22.13,22.06,22.11,82800.0,14.4348,14.4348,14.3892,14.4218,82800.0
2005-12-07 15:10:00,22.09,22.13,22.09,22.1,122800.0,14.4087,14.4348,14.4087,14.4152,122800.0
2005-12-07 15:20:00,22.1,22.13,22.1,22.1,50400.0,14.4152,14.4348,14.4152,14.4152,50400.0
2005-12-07 15:30:00,22.1,22.13,22.09,22.11,45600.0,14.4152,14.4348,14.4087,14.4218,45600.0
2005-12-07 15:40:00,22.12,22.14,22.1,22.14,117200.0,14.4283,14.4413,14.4152,14.4413,117200.0
2005-12-07 15:50:00,22.14,22.16,22.13,22.13,280000.0,14.4413,14.4544,14.4348,14.4348,280000.0
2005-12-08 09:30:00,22.19,22.23,22.14,22.14,52400.0,14.4739,14.5,14.4413,14.4413,52400.0
2005-12-08 09:40:00,22.14,22.14,22.08,22.12,117600.0,14.4413,14.4413,14.4022,14.4283,117600.0
2005-12-08 09:50:00,22.12,22.12,21.99,22.0,39200.0,14.4283,14.4283,14.3435,14.35,39200.0
2005-12-08 10:00:00,22.0,22.01,21.97,21.99,106000.0,14.35,14.3565,14.3304,14.3435,106000.0
2005-12-08 10:10:00,21.99,21.99,21.92,21.98,109600.0,14.3435,14.3435,14.2978,14.337,109600.0
2005-12-08 10:20:00,21.98,21.99,21.97,21.98,33600.0,14.337,14.3435,14.3304,14.337,33600.0
2005-12-08 10:30:00,21.98,22.05,21.98,22.01,54000.0,14.337,14.3826,14.337,14.3565,54000.0
2005-12-08 10:40:00,22.01,22.09,22.0,22.09,47200.0,14.3565,14.4087,14.35,14.4087,47200.0
2005-12-08 10:50:00,22.09,22.17,22.03,22.17,44800.0,14.4087,14.4609,14.3696,14.4609,44800.0
2005-12-08 11:00:00,22.17,22.2,22.14,22.18,40000.0,14.4609,14.4805,14.4413,14.4674,40000.0
2005-12-08 11:10:00,22.18,22.2,22.15,22.15,34000.0,14.4674,14.4805,14.4479,14.4479,34000.0
2005-12-08 11:20:00,22.15,22.16,22.11,22.13,48800.0,14.4479,14.4544,14.4218,14.4348,48800.0
2005-12-08 11:30:00,22.13,22.2,22.13,22.17,108000.0,14.4348,14.4805,14.4348,14.4609,108000.0
2005-12-08 11:40:00,22.16,22.17,22.12,22.14,115200.0,14.4544,14.4609,14.4283,14.4413,115200.0
2005-12-08 11:50:00,22.14,22.16,22.13,22.16,63600.0,14.4413,14.4544,14.4348,14.4544,63600.0
2005-12-08 12:00:00,22.16,22.17,22.13,22.13,62800.0,14.4544,14.4609,14.4348,14.4348,62800.0
2005-12-08 12:10:00,22.12,22.15,22.1,22.11,64000.0,14.4283,14.4479,14.4152,14.4218,64000.0
2005-12-08 12:20:00,22.1,22.11,22.06,22.06,104400.0,14.4152,14.4218,14.3892,14.3892,104400.0
2005-12-08 12:30:00,22.06,22.08,22.04,22.06,151600.0,14.3892,14.4022,14.3761,14.3892,151600.0
2005-12-08 12:40:00,22.06,22.08,22.0,22.01,147200.0,14.3892,14.4022,14.35,14.3565,147200.0
2005-12-08 12:50:00,22.01,22.04,21.99,21.99,133200.0,14.3565,14.3761,14.3435,14.3435,133200.0
2005-12-08 13:00:00,21.99,21.99,21.88,21.88,126000.0,14.3435,14.3435,14.2717,14.2717,126000.0
2005-12-08 13:10:00,21.86,21.87,21.85,21.87,58000.0,14.2587,14.2652,14.2522,14.2652,58000.0
2005-12-08 13:20:00,21.87,21.88,21.81,21.81,82400.0,14.2652,14.2717,14.2261,14.2261,82400.0
2005-12-08 13:30:00,21.8,21.85,21.79,21.79,106000.0,14.2196,14.2522,14.213,14.213,106000.0
2005-12-08 13:40:00,21.79,21.79,21.73,21.73,93200.0,14.213,14.213,14.1739,14.1739,93200.0
2005-12-08 13:50:00,21.73,21.78,21.71,21.78,93600.0,14.1739,14.2065,14.1609,14.2065,93600.0
2005-12-08 14:00:00,21.75,21.86,21.75,21.82,169600.0,14.1869,14.2587,14.1869,14.2326,169600.0
2005-12-08 14:10:00,21.82,21.82,21.72,21.72,48800.0,14.2326,14.2326,14.1674,14.1674,48800.0
2005-12-08 14:20:00,21.72,21.74,21.7,21.73,52000.0,14.1674,14.1804,14.1543,14.1739,52000.0
2005-12-08 14:30:00,21.73,21.73,21.68,21.73,121600.0,14.1739,14.1739,14.1413,14.1739,121600.0
2005-12-08 14:40:00,21.72,21.73,21.7,21.7,44400.0,14.1674,14.1739,14.1543,14.1543,44400.0
2005-12-08 14:50:00,21.7,21.74,21.68,21.69,53200.0,14.1543,14.1804,14.1413,14.1478,53200.0
2005-12-08 15:00:00,21.69,21.71,21.68,21.69,114400.0,14.1478,14.1609,14.1413,14.1478,114400.0
2005-12-08 15:10:00,21.68,21.69,21.66,21.66,60000.0,14.1413,14.1478,14.1282,14.1282,60000.0
2005-12-08 15:20:00,21.66,21.66,21.58,21.58,245600.0,14.1282,14.1282,14.0761,14.0761,245600.0
2005-12-08 15:30:00,21.58,21.67,21.58,21.65,214000.0,14.0761,14.1348,14.0761,14.1217,214000.0
2005-12-08 15:40:00,21.65,21.68,21.61,21.61,341600.0,14.1217,14.1413,14.0956,14.0956,341600.0
2005-12-08 15:50:00,21.61,21.66,21.61,21.65,119600.0,14.0956,14.1282,14.0956,14.1217,119600.0
2005-12-09 09:30:00,21.71,21.87,21.71,21.83,83200.0,14.1609,14.2652,14.1609,14.2391,83200.0
2005-12-09 09:40:00,21.83,21.87,21.81,21.82,163600.0,14.2391,14.2652,14.2261,14.2326,163600.0
2005-12-09 09:50:00,21.82,21.84,21.8,21.8,128400.0,14.2326,14.2457,14.2196,14.2196,128400.0
2005-12-09 10:00:00,21.8,21.81,21.8,21.81,14400.0,14.2196,14.2261,14.2196,14.2261,14400.0
2005-12-09 10:10:00,21.83,21.86,21.8,21.81,39200.0,14.2391,14.2587,14.2196,14.2261,39200.0
2005-12-09 10:20:00,21.81,21.83,21.78,21.79,43200.0,14.2261,14.2391,14.2065,14.213,43200.0
2005-12-09 10:30:00,21.79,21.82,21.78,21.81,31200.0,14.213,14.2326,14.2065,14.2261,31200.0
2005-12-09 10:40:00,21.82,21.85,21.81,21.85,32000.0,14.2326,14.2522,14.2261,14.2522,32000.0
2005-12-09 10:50:00,21.85,21.86,21.82,21.84,30800.0,14.2522,14.2587,14.2326,14.2457,30800.0
2005-12-09 11:00:00,21.83,21.86,21.83,21.86,53200.0,14.2391,14.2587,14.2391,14.2587,53200.0
2005-12-09 11:10:00,21.87,21.89,21.86,21.86,65200.0,14.2652,14.2783,14.2587,14.2587,65200.0
2005-12-09 11:20:00,21.85,21.87,21.83,21.84,88000.0,14.2522,14.2652,14.2391,14.2457,88000.0
2005-12-09 11:30:00,21.84,21.86,21.83,21.85,31600.0,14.2457,14.2587,14.2391,14.2522,31600.0
2005-12-09 11:40:00,21.85,21.86,21.81,21.82,27600.0,14.2522,14.2587,14.2261,14.2326,27600.0
2005-12-09 11:50:00,21.83,21.86,21.82,21.83,18800.0,14.2391,14.2587,14.2326,14.2391,18800.0
2005-12-09 12:00:00,21.83,21.85,21.81,21.85,50800.0,14.2391,14.2522,14.2261,14.2522,50800.0
2005-12-09 12:10:00,21.85,21.9,21.85,21.9,78000.0,14.2522,14.2848,14.2522,14.2848,78000.0
2005-12-09 12:20:00,21.9,21.9,21.86,21.86,25600.0,14.2848,14.2848,14.2587,14.2587,25600.0
2005-12-09 12:30:00,21.86,21.88,21.86,21.88,44000.0,14.2587,14.2717,14.2587,14.2717,44000.0
2005-12-09 12:40:00,21.88,21.89,21.87,21.89,44400.0,14.2717,14.2783,14.2652,14.2783,44400.0
2005-12-09 12:50:00,21.89,21.9,21.88,21.89,26000.0,14.2783,14.2848,14.2717,14.2783,26000.0
2005-12-09 13:00:00,21.89,21.93,21.89,21.93,30000.0,14.2783,14.3044,14.2783,14.3044,30000.0
2005-12-09 13:10:00,21.95,21.96,21.93,21.95,62800.0,14.3174,14.3239,14.3044,14.3174,62800.0
2005-12-09 13:20:00,21.95,21.97,21.95,21.96,10800.0,14.3174,14.3304,14.3174,14.3239,10800.0
2005-12-09 13:30:00,21.96,22.0,21.96,22.0,29600.0,14.3239,14.35,14.3239,14.35,29600.0
2005-12-09 13:40:00,22.0,22.0,21.97,21.98,28000.0,14.35,14.35,14.3304,14.337,28000.0
2005-12-09 13:50:00,21.98,22.0,21.97,21.98,50000.0,14.337,14.35,14.3304,14.337,50000.0
2005-12-09 14:00:00,21.99,22.0,21.98,21.99,41200.0,14.3435,14.35,14.337,14.3435,41200.0
2005-12-09 14:10:00,22.0,22.0,21.98,22.0,70800.0,14.35,14.35,14.337,14.35,70800.0
2005-12-09 14:20:00,22.0,22.0,21.97,21.99,46800.0,14.35,14.35,14.3304,14.3435,46800.0
2005-12-09 14:30:00,21.99,22.0,21.97,21.98,43200.0,14.3435,14.35,14.3304,14.337,43200.0
2005-12-09 14:40:00,21.98,22.01,21.98,22.0,55200.0,14.337,14.3565,14.337,14.35,55200.0
2005-12-09 14:50:00,22.0,22.0,21.99,21.99,44000.0,14.35,14.35,14.3435,14.3435,44000.0
2005-12-09 15:00:00,21.99,21.99,21.95,21.98,72800.0,14.3435,14.3435,14.3174,14.337,72800.0
2005-12-09 15:10:00,21.98,21.99,21.96,21.97,28400.0,14.337,14.3435,14.3239,14.3304,28400.0
2005-12-09 15:20:00,21.97,22.01,21.97,22.0,23200.0,14.3304,14.3565,14.3304,14.35,23200.0
2005-12-09 15:30:00,22.0,22.02,21.96,21.96,105200.0,14.35,14.3631,14.3239,14.3239,105200.0
2005-12-09 15:40:00,21.96,21.98,21.95,21.97,62400.0,14.3239,14.337,14.3174,14.3304,62400.0
2005-12-09 15:50:00,21.97,21.97,21.88,21.92,190800.0,14.3304,14.3304,14.2717,14.2978,190800.0
2005-12-12 09:30:00,21.98,21.98,21.9,21.9,35600.0,14.337,14.337,14.2848,14.2848,35600.0
2005-12-12 09:40:00,21.91,21.92,21.88,21.91,27600.0,14.2913,14.2978,14.2717,14.2913,27600.0
2005-12-12 09:50:00,21.93,21.97,21.9,21.91,42400.0,14.3044,14.3304,14.2848,14.2913,42400.0
2005-12-12 10:00:00,21.92,21.99,21.9,21.99,42000.0,14.2978,14.3435,14.2848,14.3435,42000.0
2005-12-12 10:10:00,21.99,22.11,21.99,22.09,153600.0,14.3435,14.4218,14.3435,14.4087,153600.0
2005-12-12 10:20:00,22.08,22.22,22.08,22.16,48400.0,14.4022,14.4935,14.4022,14.4544,48400.0
2005-12-12 10:30:00,22.16,22.21,22.13,22.16,81200.0,14.4544,14.487,14.4348,14.4544,81200.0
2005-12-12 10:40:00,22.16,22.17,22.13,22.15,96000.0,14.4544,14.4609,14.4348,14.4479,96000.0
2005-12-12 10:50:00,22.15,22.17,22.13,22.13,67200.0,14.4479,14.4609,14.4348,14.4348,67200.0
2005-12-12 11:00:00,22.13,22.14,22.09,22.14,31200.0,14.4348,14.4413,14.4087,14.4413,31200.0
2005-12-12 11:10:00,22.14,22.14,22.06,22.06,46800.0,14.4413,14.4413,14.3892,14.3892,46800.0
2005-12-12 11:20:00,22.06,22.07,22.04,22.04,22800.0,14.3892,14.3957,14.3761,14.3761,22800.0
2005-12-12 11:30:00,22.04,22.04,21.98,22.02,78000.0,14.3761,14.3761,14.337,14.3631,78000.0
2005-12-12 11:40:00,22.01,22.03,22.0,22.02,20800.0,14.3565,14.3696,14.35,14.3631,20800.0
2005-12-12 11:50:00,22.01,22.06,22.0,22.06,24400.0,14.3565,14.3892,14.35,14.3892,24400.0
2005-12-12 12:00:00,22.05,22.06,22.0,22.0,11600.0,14.3826,14.3892,14.35,14.35,11600.0
2005-12-12 12:10:00,22.0,22.0,21.98,22.0,24400.0,14.35,14.35,14.337,14.35,24400.0
2005-12-12 12:20:00,22.0,22.01,21.98,21.98,8000.0,14.35,14.3565,14.337,14.337,8000.0
2005-12-12 12:30:00,21.98,21.98,21.92,21.92,24400.0,14.337,14.337,14.2978,14.2978,24400.0
2005-12-12 12:40:00,21.91,21.91,21.89,21.9,82400.0,14.2913,14.2913,14.2783,14.2848,82400.0
2005-12-12 12:50:00,21.89,21.91,21.87,21.88,35600.0,14.2783,14.2913,14.2652,14.2717,35600.0
2005-12-12 13:00:00,21.88,21.89,21.83,21.84,119600.0,14.2717,14.2783,14.2391,14.2457,119600.0
2005-12-12 13:10:00,21.83,21.84,21.81,21.81,22000.0,14.2391,14.2457,14.2261,14.2261,22000.0
2005-12-12 13:20:00,21.82,21.84,21.81,21.82,21600.0,14.2326,14.2457,14.2261,14.2326,21600.0
2005-12-12 13:30:00,21.82,21.83,21.82,21.82,23200.0,14.2326,14.2391,14.2326,14.2326,23200.0
2005-12-12 13:40:00,21.82,21.84,21.81,21.82,31600.0,14.2326,14.2457,14.2261,14.2326,31600.0
2005-12-12 13:50:00,21.82,21.83,21.81,21.82,61600.0,14.2326,14.2391,14.2261,14.2326,61600.0
2005-12-12 14:00:00,21.82,21.87,21.82,21.86,418000.0,14.2326,14.2652,14.2326,14.2587,418000.0
2005-12-12 14:10:00,21.87,21.88,21.83,21.84,58000.0,14.2652,14.2717,14.2391,14.2457,58000.0
2005-12-12 14:20:00,21.83,21.84,21.82,21.84,99600.0,14.2391,14.2457,14.2326,14.2457,99600.0
2005-12-12 14:30:00,21.84,21.89,21.84,21.88,98000.0,14.2457,14.2783,14.2457,14.2717,98000.0
2005-12-12 14:40:00,21.88,21.92,21.88,21.92,16800.0,14.2717,14.2978,14.2717,14.2978,16800.0
2005-12-12 14:50:00,21.93,21.94,21.93,21.93,26000.0,14.3044,14.3109,14.3044,14.3044,26000.0
2005-12-12 15:00:00,21.93,21.96,21.91,21.92,31600.0,14.3044,14.3239,14.2913,14.2978,31600.0
2005-12-12 15:10:00,21.92,21.98,21.92,21.97,37600.0,14.2978,14.337,14.2978,14.3304,37600.0
2005-12-12 15:20:00,21.98,22.0,21.98,21.99,27600.0,14.337,14.35,14.337,14.3435,27600.0
2005-12-12 15:30:00,21.98,21.99,21.94,21.96,55600.0,14.337,14.3435,14.3109,14.3239,55600.0
2005-12-12 15:40:00,21.96,21.98,21.94,21.97,34400.0,14.3239,14.337,14.3109,14.3304,34400.0
2005-12-12 15:50:00,21.97,21.97,21.94,21.95,69600.0,14.3304,14.3304,14.3109,14.3174,69600.0
2005-12-13 09:30:00,21.9,21.92,21.86,21.89,76000.0,14.2848,14.2978,14.2587,14.2783,76000.0
2005-12-13 09:40:00,21.88,21.89,21.86,21.88,84800.0,14.2717,14.2783,14.2587,14.2717,84800.0
2005-12-13 09:50:00,21.88,21.9,21.88,21.88,89200.0,14.2717,14.2848,14.2717,14.2717,89200.0
2005-12-13 10:00:00,21.88,21.92,21.88,21.91,146800.0,14.2717,14.2978,14.2717,14.2913,146800.0
2005-12-13 10:10:00,21.91,21.93,21.9,21.92,87600.0,14.2913,14.3044,14.2848,14.2978,87600.0
2005-12-13 10:20:00,21.92,21.93,21.92,21.93,90800.0,14.2978,14.3044,14.2978,14.3044,90800.0
2005-12-13 10:30:00,21.93,21.98,21.92,21.98,49600.0,14.3044,14.337,14.2978,14.337,49600.0
2005-12-13 10:40:00,22.0,22.03,21.99,22.0,127600.0,14.35,14.3696,14.3435,14.35,127600.0
2005-12-13 10:50:00,22.0,22.03,21.95,22.0,50000.0,14.35,14.3696,14.3174,14.35,50000.0
2005-12-13 11:00:00,22.0,22.0,21.99,22.0,110000.0,14.35,14.35,14.3435,14.35,110000.0
2005-12-13 11:10:00,22.0,22.0,21.95,21.96,45200.0,14.35,14.35,14.3174,14.3239,45200.0
2005-12-13 11:20:00,21.96,22.0,21.96,22.0,84400.0,14.3239,14.35,14.3239,14.35,84400.0
2005-12-13 11:30:00,22.0,22.0,21.98,22.0,54800.0,14.35,14.35,14.337,14.35,54800.0
2005-12-13 11:40:00,22.0,22.05,22.0,22.02,112800.0,14.35,14.3826,14.35,14.3631,112800.0
2005-12-13 11:50:00,22.03,22.06,22.0,22.01,76000.0,14.3696,14.3892,14.35,14.3565,76000.0
2005-12-13 12:00:00,22.01,22.04,22.0,22.03,37200.0,14.3565,14.3761,14.35,14.3696,37200.0
2005-12-13 12:10:00,22.03,22.06,22.03,22.06,67600.0,14.3696,14.3892,14.3696,14.3892,67600.0
2005-12-13 12:20:00,22.06,22.06,22.05,22.05,43200.0,14.3892,14.3892,14.3826,14.3826,43200.0
2005-12-13 12:30:00,22.05,22.06,22.05,22.05,32000.0,14.3826,14.3892,14.3826,14.3826,32000.0
2005-12-13 12:40:00,22.05,22.06,22.05,22.05,34400.0,14.3826,14.3892,14.3826,14.3826,34400.0
2005-12-13 12:50:00,22.05,22.06,22.05,22.06,95600.0,14.3826,14.3892,14.3826,14.3892,95600.0
2005-12-13 13:00:00,22.05,22.06,22.05,22.06,46400.0,14.3826,14.3892,14.3826,14.3892,46400.0
2005-12-13 13:10:00,22.06,22.06,22.05,22.06,36400.0,14.3892,14.3892,14.3826,14.3892,36400.0
2005-12-13 13:20:00,22.06,22.13,22.06,22.11,96800.0,14.3892,14.4348,14.3892,14.4218,96800.0
2005-12-13 13:30:00,22.11,22.12,22.11,22.11,33200.0,14.4218,14.4283,14.4218,14.4218,33200.0
2005-12-13 13:40:00,22.11,22.12,22.11,22.11,15600.0,14.4218,14.4283,14.4218,14.4218,15600.0
2005-12-13 13:50:00,22.11,22.11,22.0,22.01,184400.0,14.4218,14.4218,14.35,14.3565,184400.0
2005-12-13 14:00:00,22.01,22.05,22.0,22.03,42400.0,14.3565,14.3826,14.35,14.3696,42400.0
2005-12-13 14:10:00,22.04,22.1,22.03,22.1,73600.0,14.3761,14.4152,14.3696,14.4152,73600.0
2005-12-13 14:20:00,22.1,22.11,22.03,22.07,179600.0,14.4152,14.4218,14.3696,14.3957,179600.0
2005-12-13 14:30:00,22.06,22.08,22.03,22.08,88800.0,14.3892,14.4022,14.3696,14.4022,88800.0
2005-12-13 14:40:00,22.08,22.11,22.07,22.1,80400.0,14.4022,14.4218,14.3957,14.4152,80400.0
2005-12-13 14:50:00,22.1,22.13,22.09,22.11,69200.0,14.4152,14.4348,14.4087,14.4218,69200.0
2005-12-13 15:00:00,22.11,22.11,22.05,22.07,74400.0,14.4218,14.4218,14.3826,14.3957,74400.0
2005-12-13 15:10:00,22.07,22.08,22.04,22.06,36400.0,14.3957,14.4022,14.3761,14.3892,36400.0
2005-12-13 15:20:00,22.06,22.06,21.98,22.0,108000.0,14.3892,14.3892,14.337,14.35,108000.0
2005-12-13 15:30:00,22.02,22.03,21.99,22.0,75600.0,14.3631,14.3696,14.3435,14.35,75600.0
2005-12-13 15:40:00,22.0,22.05,21.98,22.02,57600.0,14.35,14.3826,14.337,14.3631,57600.0
2005-12-13 15:50:00,22.03,22.03,21.99,22.01,49600.0,14.3696,14.3696,14.3435,14.3565,49600.0
2005-12-14 09:30:00,22.0,22.11,22.0,22.11,34800.0,14.35,14.4218,14.35,14.4218,34800.0
2005-12-14 09:40:00,22.11,22.2,22.11,22.19,36000.0,14.4218,14.4805,14.4218,14.4739,36000.0
2005-12-14 09:50:00,22.18,22.18,22.15,22.18,25200.0,14.4674,14.4674,14.4479,14.4674,25200.0
2005-12-14 10:00:00,22.18,22.19,22.13,22.14,15200.0,14.4674,14.4739,14.4348,14.4413,15200.0
2005-12-14 10:10:00,22.15,22.18,22.13,22.14,28800.0,14.4479,14.4674,14.4348,14.4413,28800.0
2005-12-14 10:20:00,22.14,22.23,22.14,22.23,22400.0,14.4413,14.5,14.4413,14.5,22400.0
2005-12-14 10:30:00,22.23,22.26,22.18,22.24,28800.0,14.5,14.5196,14.4674,14.5066,28800.0
2005-12-14 10:40:00,22.24,22.25,22.2,22.22,31600.0,14.5066,14.5131,14.4805,14.4935,31600.0
2005-12-14 10:50:00,22.21,22.21,22.18,22.18,22000.0,14.487,14.487,14.4674,14.4674,22000.0
2005-12-14 11:00:00,22.15,22.15,22.1,22.13,46800.0,14.4479,14.4479,14.4152,14.4348,46800.0
2005-12-14 11:10:00,22.12,22.15,22.1,22.11,74400.0,14.4283,14.4479,14.4152,14.4218,74400.0
2005-12-14 11:20:00,22.11,22.11,22.06,22.06,20800.0,14.4218,14.4218,14.3892,14.3892,20800.0
2005-12-14 11:30:00,22.06,22.06,22.04,22.05,34400.0,14.3892,14.3892,14.3761,14.3826,34400.0
2005-12-14 11:40:00,22.05,22.1,22.05,22.09,42400.0,14.3826,14.4152,14.3826,14.4087,42400.0
2005-12-14 11:50:00,22.09,22.09,22.04,22.06,40800.0,14.4087,14.4087,14.3761,14.3892,40800.0
2005-12-14 12:00:00,22.06,22.12,22.05,22.1,83600.0,14.3892,14.4283,14.3826,14.4152,83600.0
2005-12-14 12:10:00,22.08,22.09,22.07,22.09,15200.0,14.4022,14.4087,14.3957,14.4087,15200.0
2005-12-14 12:20:00,22.09,22.11,22.07,22.07,46400.0,14.4087,14.4218,14.3957,14.3957,46400.0
2005-12-14 12:30:00,22.07,22.09,22.07,22.08,7600.0,14.3957,14.4087,14.3957,14.4022,7600.0
2005-12-14 12:40:00,22.08,22.09,22.05,22.07,38800.0,14.4022,14.4087,14.3826,14.3957,38800.0
2005-12-14 12:50:00,22.07,22.08,22.06,22.08,30400.0,14.3957,14.4022,14.3892,14.4022,30400.0
2005-12-14 13:00:00,22.07,22.07,22.06,22.07,13200.0,14.3957,14.3957,14.3892,14.3957,13200.0
2005-12-14 13:10:00,22.07,22.08,22.05,22.07,22800.0,14.3957,14.4022,14.3826,14.3957,22800.0
2005-12-14 13:20:00,22.07,22.09,22.07,22.08,18400.0,14.3957,14.4087,14.3957,14.4022,18400.0
2005-12-14 13:30:00,22.08,22.1,22.08,22.09,30000.0,14.4022,14.4152,14.4022,14.4087,30000.0
2005-12-14 13:40:00,22.09,22.13,22.08,22.13,20000.0,14.4087,14.4348,14.4022,14.4348,20000.0
2005-12-14 13:50:00,22.13,22.2,22.13,22.2,56000.0,14.4348,14.4805,14.4348,14.4805,56000.0
2005-12-14 14:00:00,22.18,22.2,22.17,22.18,11200.0,14.4674,14.4805,14.4609,14.4674,11200.0
2005-12-14 14:10:00,22.17,22.17,22.12,22.13,20000.0,14.4609,14.4609,14.4283,14.4348,20000.0
2005-12-14 14:20:00,22.13,22.14,22.12,22.13,13600.0,14.4348,14.4413,14.4283,14.4348,13600.0
2005-12-14 14:30:00,22.14,22.14,22.12,22.13,12000.0,14.4413,14.4413,14.4283,14.4348,12000.0
2005-12-14 14:40:00,22.13,22.14,22.11,22.11,15600.0,14.4348,14.4413,14.4218,14.4218,15600.0
2005-12-14 14:50:00,22.11,22.12,22.1,22.12,29600.0,14.4218,14.4283,14.4152,14.4283,29600.0
2005-12-14 15:00:00,22.11,22.11,22.09,22.09,22400.0,14.4218,14.4218,14.4087,14.4087,22400.0
2005-12-14 15:10:00,22.09,22.13,22.09,22.11,28000.0,14.4087,14.4348,14.4087,14.4218,28000.0
2005-12-14 15:20:00,22.11,22.12,22.1,22.12,21200.0,14.4218,14.4283,14.4152,14.4283,21200.0
2005-12-14 15:30:00,22.12,22.12,22.11,22.11,36400.0,14.4283,14.4283,14.4218,14.4218,36400.0
2005-12-14 15:40:00,22.1,22.1,22.06,22.07,50000.0,14.4152,14.4152,14.3892,14.3957,50000.0
2005-12-14 15:50:00,22.07,22.09,22.06,22.09,160000.0,14.3957,14.4087,14.3892,14.4087,160000.0
2005-12-15 09:30:00,22.15,22.15,22.09,22.13,47600.0,14.4479,14.4479,14.4087,14.4348,47600.0
2005-12-15 09:40:00,22.13,22.2,22.13,22.18,32000.0,14.4348,14.4805,14.4348,14.4674,32000.0
2005-12-15 09:50:00,22.16,22.16,22.11,22.13,28400.0,14.4544,14.4544,14.4218,14.4348,28400.0
2005-12-15 10:00:00,22.13,22.18,22.1,22.11,56400.0,14.4348,14.4674,14.4152,14.4218,56400.0
2005-12-15 10:10:00,22.11,22.11,22.04,22.04,194000.0,14.4218,14.4218,14.3761,14.3761,194000.0
2005-12-15 10:20:00,22.06,22.08,22.03,22.03,52400.0,14.3892,14.4022,14.3696,14.3696,52400.0
2005-12-15 10:30:00,22.02,22.03,21.98,22.0,45600.0,14.3631,14.3696,14.337,14.35,45600.0
2005-12-15 10:40:00,22.0,22.05,22.0,22.04,34800.0,14.35,14.3826,14.35,14.3761,34800.0
2005-12-15 10:50:00,22.03,22.04,21.99,22.0,25600.0,14.3696,14.3761,14.3435,14.35,25600.0
2005-12-15 11:00:00,22.0,22.03,21.98,21.98,65200.0,14.35,14.3696,14.337,14.337,65200.0
2005-12-15 11:10:00,21.97,22.0,21.95,22.0,86000.0,14.3304,14.35,14.3174,14.35,86000.0
2005-12-15 11:20:00,22.0,22.01,21.99,21.99,26800.0,14.35,14.3565,14.3435,14.3435,26800.0
2005-12-15 11:30:00,21.98,22.02,21.98,22.02,28000.0,14.337,14.3631,14.337,14.3631,28000.0
2005-12-15 11:40:00,22.02,22.02,21.98,22.0,13200.0,14.3631,14.3631,14.337,14.35,13200.0
2005-12-15 11:50:00,22.0,22.0,21.98,22.0,42400.0,14.35,14.35,14.337,14.35,42400.0
2005-12-15 12:00:00,22.0,22.0,21.99,22.0,31600.0,14.35,14.35,14.3435,14.35,31600.0
2005-12-15 12:10:00,22.0,22.01,21.99,22.01,42400.0,14.35,14.3565,14.3435,14.3565,42400.0
2005-12-15 12:20:00,22.01,22.03,22.0,22.03,16400.0,14.3565,14.3696,14.35,14.3696,16400.0
2005-12-15 12:30:00,22.03,22.05,22.03,22.03,15200.0,14.3696,14.3826,14.3696,14.3696,15200.0
2005-12-15 12:40:00,22.03,22.05,22.03,22.04,20800.0,14.3696,14.3826,14.3696,14.3761,20800.0
2005-12-15 12:50:00,22.04,22.04,22.02,22.02,24800.0,14.3761,14.3761,14.3631,14.3631,24800.0
2005-12-15 13:00:00,22.03,22.03,22.0,22.02,46000.0,14.3696,14.3696,14.35,14.3631,46000.0
2005-12-15 13:10:00,22.02,22.03,22.0,22.03,19600.0,14.3631,14.3696,14.35,14.3696,19600.0
2005-12-15 13:20:00,22.03,22.03,22.01,22.02,9600.0,14.3696,14.3696,14.3565,14.3631,9600.0
2005-12-15 13:30:00,22.02,22.05,22.02,22.05,44000.0,14.3631,14.3826,14.3631,14.3826,44000.0
2005-12-15 13:40:00,22.05,22.06,22.05,22.06,2356800.0,14.3826,14.3892,14.3826,14.3892,2356800.0
2005-12-15 13:50:00,22.06,22.12,22.05,22.11,34000.0,14.3892,14.4283,14.3826,14.4218,34000.0
2005-12-15 14:00:00,22.11,22.16,22.11,22.16,64000.0,14.4218,14.4544,14.4218,14.4544,64000.0
2005-12-15 14:10:00,22.16,22.16,22.11,22.13,29600.0,14.4544,14.4544,14.4218,14.4348,29600.0
2005-12-15 14:20:00,22.13,22.15,22.12,22.13,16400.0,14.4348,14.4479,14.4283,14.4348,16400.0
2005-12-15 14:30:00,22.12,22.15,22.11,22.15,16800.0,14.4283,14.4479,14.4218,14.4479,16800.0
2005-12-15 14:40:00,22.15,22.16,22.08,22.08,30000.0,14.4479,14.4544,14.4022,14.4022,30000.0
2005-12-15 14:50:00,22.09,22.09,22.07,22.08,26000.0,14.4087,14.4087,14.3957,14.4022,26000.0
2005-12-15 15:00:00,22.08,22.09,22.06,22.07,35600.0,14.4022,14.4087,14.3892,14.3957,35600.0
2005-12-15 15:10:00,22.08,22.09,22.06,22.09,37600.0,14.4022,14.4087,14.3892,14.4087,37600.0
2005-12-15 15:20:00,22.09,22.11,22.09,22.11,37200.0,14.4087,14.4218,14.4087,14.4218,37200.0
2005-12-15 15:30:00,22.11,22.13,22.11,22.13,65200.0,14.4218,14.4348,14.4218,14.4348,65200.0
2005-12-15 15:40:00,22.13,22.14,22.1,22.11,77600.0,14.4348,14.4413,14.4152,14.4218,77600.0
2005-12-15 15:50:00,22.11,22.12,22.09,22.11,125200.0,14.4218,14.4283,14.4087,14.4218,125200.0
2005-12-16 09:30:00,22.49,22.5,22.39,22.43,560800.0,14.6696,14.6762,14.6044,14.6305,560800.0
2005-12-16 09:40:00,22.43,22.48,22.4,22.45,165200.0,14.6305,14.6631,14.6109,14.6435,165200.0
2005-12-16 09:50:00,22.45,22.56,22.44,22.55,218800.0,14.6435,14.7153,14.637,14.7088,218800.0
2005-12-16 10:00:00,22.55,22.58,22.52,22.53,158000.0,14.7088,14.7283,14.6892,14.6957,158000.0
2005-12-16 10:10:00,22.53,22.59,22.52,22.59,104800.0,14.6957,14.7349,14.6892,14.7349,104800.0
2005-12-16 10:20:00,22.59,22.66,22.57,22.57,130000.0,14.7349,14.7805,14.7218,14.7218,130000.0
2005-12-16 10:30:00,22.57,22.58,22.54,22.56,260800.0,14.7218,14.7283,14.7022,14.7153,260800.0
2005-12-16 10:40:00,22.56,22.56,22.45,22.51,516400.0,14.7153,14.7153,14.6435,14.6827,516400.0
2005-12-16 10:50:00,22.51,22.59,22.5,22.59,229600.0,14.6827,14.7349,14.6762,14.7349,229600.0
2005-12-16 11:00:00,22.57,22.6,22.52,22.59,82400.0,14.7218,14.7414,14.6892,14.7349,82400.0
2005-12-16 11:10:00,22.59,22.61,22.58,22.61,50400.0,14.7349,14.7479,14.7283,14.7479,50400.0
2005-12-16 11:20:00,22.6,22.62,22.6,22.6,40800.0,14.7414,14.7544,14.7414,14.7414,40800.0
2005-12-16 11:30:00,22.6,22.62,22.59,22.62,57600.0,14.7414,14.7544,14.7349,14.7544,57600.0
2005-12-16 11:40:00,22.62,22.66,22.61,22.62,64000.0,14.7544,14.7805,14.7479,14.7544,64000.0
2005-12-16 11:50:00,22.62,22.62,22.6,22.6,40800.0,14.7544,14.7544,14.7414,14.7414,40800.0
2005-12-16 12:00:00,22.6,22.6,22.55,22.56,150800.0,14.7414,14.7414,14.7088,14.7153,150800.0
2005-12-16 12:10:00,22.57,22.58,22.56,22.57,47600.0,14.7218,14.7283,14.7153,14.7218,47600.0
2005-12-16 12:20:00,22.57,22.6,22.57,22.58,82000.0,14.7218,14.7414,14.7218,14.7283,82000.0
2005-12-16 12:30:00,22.58,22.59,22.57,22.59,55200.0,14.7283,14.7349,14.7218,14.7349,55200.0
2005-12-16 12:40:00,22.59,22.59,22.58,22.58,9200.0,14.7349,14.7349,14.7283,14.7283,9200.0
2005-12-16 12:50:00,22.58,22.6,22.58,22.58,20000.0,14.7283,14.7414,14.7283,14.7283,20000.0
2005-12-16 13:00:00,22.58,22.59,22.57,22.58,17600.0,14.7283,14.7349,14.7218,14.7283,17600.0
2005-12-16 13:10:00,22.58,22.58,22.56,22.56,29600.0,14.7283,14.7283,14.7153,14.7153,29600.0
2005-12-16 13:20:00,22.56,22.58,22.55,22.57,113200.0,14.7153,14.7283,14.7088,14.7218,113200.0
2005-12-16 13:30:00,22.57,22.57,22.51,22.52,121600.0,14.7218,14.7218,14.6827,14.6892,121600.0
2005-12-16 13:40:00,22.52,22.52,22.5,22.5,54800.0,14.6892,14.6892,14.6762,14.6762,54800.0
2005-12-16 13:50:00,22.5,22.53,22.5,22.51,84000.0,14.6762,14.6957,14.6762,14.6827,84000.0
2005-12-16 14:00:00,22.5,22.53,22.5,22.52,57600.0,14.6762,14.6957,14.6762,14.6892,57600.0
2005-12-16 14:10:00,22.5,22.52,22.5,22.5,50800.0,14.6762,14.6892,14.6762,14.6762,50800.0
2005-12-16 14:20:00,22.51,22.51,22.49,22.49,50400.0,14.6827,14.6827,14.6696,14.6696,50400.0
2005-12-16 14:30:00,22.49,22.5,22.48,22.48,66800.0,14.6696,14.6762,14.6631,14.6631,66800.0
2005-12-16 14:40:00,22.48,22.48,22.44,22.44,97200.0,14.6631,14.6631,14.637,14.637,97200.0
2005-12-16 14:50:00,22.44,22.45,22.37,22.37,163200.0,14.637,14.6435,14.5914,14.5914,163200.0
2005-12-16 15:00:00,22.37,22.37,22.3,22.3,275200.0,14.5914,14.5914,14.5457,14.5457,275200.0
2005-12-16 15:10:00,22.3,22.3,22.25,22.25,472800.0,14.5457,14.5457,14.5131,14.5131,472800.0
2005-12-16 15:20:00,22.25,22.31,22.25,22.3,183600.0,14.5131,14.5522,14.5131,14.5457,183600.0
2005-12-16 15:30:00,22.3,22.31,22.29,22.29,118400.0,14.5457,14.5522,14.5392,14.5392,118400.0
2005-12-16 15:40:00,22.29,22.32,22.27,22.29,206800.0,14.5392,14.5587,14.5261,14.5392,206800.0
2005-12-16 15:50:00,22.29,22.29,22.25,22.25,362000.0,14.5392,14.5392,14.5131,14.5131,362000.0
2005-12-19 09:30:00,22.34,22.35,22.28,22.3,229600.0,14.5718,14.5783,14.5327,14.5457,229600.0
2005-12-19 09:40:00,22.3,22.3,22.21,22.24,182400.0,14.5457,14.5457,14.487,14.5066,182400.0
2005-12-19 09:50:00,22.24,22.25,22.22,22.23,289600.0,14.5066,14.5131,14.4935,14.5,289600.0
2005-12-19 10:00:00,22.23,22.23,22.14,22.15,155200.0,14.5,14.5,14.4413,14.4479,155200.0
2005-12-19 10:10:00,22.15,22.15,22.1,22.11,233600.0,14.4479,14.4479,14.4152,14.4218,233600.0
2005-12-19 10:20:00,22.11,22.11,22.03,22.04,252400.0,14.4218,14.4218,14.3696,14.3761,252400.0
2005-12-19 10:30:00,22.04,22.05,22.02,22.03,68400.0,14.3761,14.3826,14.3631,14.3696,68400.0
2005-12-19 10:40:00,22.04,22.04,22.0,22.02,90000.0,14.3761,14.3761,14.35,14.3631,90000.0
2005-12-19 10:50:00,22.02,22.05,22.0,22.01,151200.0,14.3631,14.3826,14.35,14.3565,151200.0
2005-12-19 11:00:00,22.01,22.02,21.92,21.92,245200.0,14.3565,14.3631,14.2978,14.2978,245200.0
2005-12-19 11:10:00,21.92,22.0,21.92,21.98,106000.0,14.2978,14.35,14.2978,14.337,106000.0
2005-12-19 11:20:00,21.98,22.08,21.98,22.02,166400.0,14.337,14.4022,14.337,14.3631,166400.0
2005-12-19 11:30:00,22.02,22.02,21.99,22.0,201200.0,14.3631,14.3631,14.3435,14.35,201200.0
2005-12-19 11:40:00,22.0,22.03,21.99,22.0,134800.0,14.35,14.3696,14.3435,14.35,134800.0
2005-12-19 11:50:00,22.0,22.03,22.0,22.02,40400.0,14.35,14.3696,14.35,14.3631,40400.0
2005-12-19 12:00:00,22.02,22.04,22.01,22.03,116400.0,14.3631,14.3761,14.3565,14.3696,116400.0
2005-12-19 12:10:00,22.03,22.06,22.02,22.04,110400.0,14.3696,14.3892,14.3631,14.3761,110400.0
2005-12-19 12:20:00,22.04,22.04,22.0,22.02,123600.0,14.3761,14.3761,14.35,14.3631,123600.0
2005-12-19 12:30:00,22.01,22.02,21.98,22.0,86400.0,14.3565,14.3631,14.337,14.35,86400.0
2005-12-19 12:40:00,22.01,22.06,22.01,22.05,92000.0,14.3565,14.3892,14.3565,14.3826,92000.0
2005-12-19 12:50:00,22.05,22.08,22.05,22.07,201200.0,14.3826,14.4022,14.3826,14.3957,201200.0
2005-12-19 13:00:00,22.07,22.07,22.03,22.04,126000.0,14.3957,14.3957,14.3696,14.3761,126000.0
2005-12-19 13:10:00,22.04,22.07,22.03,22.05,146800.0,14.3761,14.3957,14.3696,14.3826,146800.0
2005-12-19 13:20:00,22.05,22.06,22.04,22.04,38800.0,14.3826,14.3892,14.3761,14.3761,38800.0
2005-12-19 13:30:00,22.05,22.09,22.05,22.06,130800.0,14.3826,14.4087,14.3826,14.3892,130800.0
2005-12-19 13:40:00,22.06,22.07,22.05,22.05,111200.0,14.3892,14.3957,14.3826,14.3826,111200.0
2005-12-19 13:50:00,22.05,22.06,22.04,22.06,74800.0,14.3826,14.3892,14.3761,14.3892,74800.0
2005-12-19 14:00:00,22.06,22.06,22.02,22.04,248400.0,14.3892,14.3892,14.3631,14.3761,248400.0
2005-12-19 14:10:00,22.04,22.05,22.02,22.03,96000.0,14.3761,14.3826,14.3631,14.3696,96000.0
2005-12-19 14:20:00,22.03,22.05,22.02,22.04,116800.0,14.3696,14.3826,14.3631,14.3761,116800.0
2005-12-19 14:30:00,22.04,22.05,22.02,22.05,73600.0,14.3761,14.3826,14.3631,14.3826,73600.0
2005-12-19 14:40:00,22.05,22.05,22.04,22.04,90400.0,14.3826,14.3826,14.3761,14.3761,90400.0
2005-12-19 14:50:00,22.04,22.04,22.03,22.03,57600.0,14.3761,14.3761,14.3696,14.3696,57600.0
2005-12-19 15:00:00,22.03,22.03,22.01,22.01,84400.0,14.3696,14.3696,14.3565,14.3565,84400.0
2005-12-19 15:10:00,22.01,22.01,22.0,22.0,375600.0,14.3565,14.3565,14.35,14.35,375600.0
2005-12-19 15:20:00,22.0,22.03,22.0,22.02,213200.0,14.35,14.3696,14.35,14.3631,213200.0
2005-12-19 15:30:00,22.02,22.02,21.97,22.0,146800.0,14.3631,14.3631,14.3304,14.35,146800.0
2005-12-19 15:40:00,22.0,22.02,22.0,22.0,260800.0,14.35,14.3631,14.35,14.35,260800.0
2005-12-19 15:50:00,22.0,22.0,21.95,21.96,122400.0,14.35,14.35,14.3174,14.3239,122400.0
2005-12-20 09:30:00,21.96,22.0,21.88,21.88,138000.0,14.3239,14.35,14.2717,14.2717,138000.0
2005-12-20 09:40:00,21.89,21.93,21.82,21.82,164400.0,14.2783,14.3044,14.2326,14.2326,164400.0
2005-12-20 09:50:00,21.82,21.9,21.82,21.9,105200.0,14.2326,14.2848,14.2326,14.2848,105200.0
2005-12-20 10:00:00,21.9,21.9,21.89,21.89,47600.0,14.2848,14.2848,14.2783,14.2783,47600.0
2005-12-20 10:10:00,21.89,21.89,21.81,21.81,116400.0,14.2783,14.2783,14.2261,14.2261,116400.0
2005-12-20 10:20:00,21.82,21.82,21.78,21.81,78800.0,14.2326,14.2326,14.2065,14.2261,78800.0
2005-12-20 10:30:00,21.81,21.81,21.79,21.8,134800.0,14.2261,14.2261,14.213,14.2196,134800.0
2005-12-20 10:40:00,21.8,21.81,21.76,21.78,205200.0,14.2196,14.2261,14.1935,14.2065,205200.0
2005-12-20 10:50:00,21.78,21.82,21.78,21.81,72400.0,14.2065,14.2326,14.2065,14.2261,72400.0
2005-12-20 11:00:00,21.81,21.84,21.81,21.83,54000.0,14.2261,14.2457,14.2261,14.2391,54000.0
2005-12-20 11:10:00,21.83,21.84,21.78,21.79,86800.0,14.2391,14.2457,14.2065,14.213,86800.0
2005-12-20 11:20:00,21.79,21.79,21.74,21.77,200000.0,14.213,14.213,14.1804,14.2,200000.0
2005-12-20 11:30:00,21.77,21.81,21.77,21.8,68000.0,14.2,14.2261,14.2,14.2196,68000.0
2005-12-20 11:40:00,21.81,21.81,21.79,21.81,39200.0,14.2261,14.2261,14.213,14.2261,39200.0
2005-12-20 11:50:00,21.81,21.81,21.8,21.8,38800.0,14.2261,14.2261,14.2196,14.2196,38800.0
2005-12-20 12:00:00,21.8,21.83,21.8,21.82,148400.0,14.2196,14.2391,14.2196,14.2326,148400.0
2005-12-20 12:10:00,21.81,21.82,21.81,21.81,60400.0,14.2261,14.2326,14.2261,14.2261,60400.0
2005-12-20 12:20:00,21.81,21.84,21.8,21.8,113600.0,14.2261,14.2457,14.2196,14.2196,113600.0
2005-12-20 12:30:00,21.8,21.82,21.8,21.81,47200.0,14.2196,14.2326,14.2196,14.2261,47200.0
2005-12-20 12:40:00,21.81,21.81,21.8,21.8,43600.0,14.2261,14.2261,14.2196,14.2196,43600.0
2005-12-20 12:50:00,21.8,21.82,21.79,21.82,43600.0,14.2196,14.2326,14.213,14.2326,43600.0
2005-12-20 13:00:00,21.82,21.84,21.82,21.83,56000.0,14.2326,14.2457,14.2326,14.2391,56000.0
2005-12-20 13:10:00,21.82,21.82,21.79,21.8,43600.0,14.2326,14.2326,14.213,14.2196,43600.0
2005-12-20 13:20:00,21.8,21.8,21.79,21.8,39200.0,14.2196,14.2196,14.213,14.2196,39200.0
2005-12-20 13:30:00,21.8,21.82,21.8,21.8,39600.0,14.2196,14.2326,14.2196,14.2196,39600.0
2005-12-20 13:40:00,21.8,21.82,21.8,21.82,127200.0,14.2196,14.2326,14.2196,14.2326,127200.0
2005-12-20 13:50:00,21.82,21.83,21.79,21.8,70800.0,14.2326,14.2391,14.213,14.2196,70800.0
2005-12-20 14:00:00,21.81,21.81,21.78,21.81,92400.0,14.2261,14.2261,14.2065,14.2261,92400.0
2005-12-20 14:10:00,21.81,21.81,21.79,21.79,115200.0,14.2261,14.2261,14.213,14.213,115200.0
2005-12-20 14:20:00,21.79,21.81,21.78,21.79,96000.0,14.213,14.2261,14.2065,14.213,96000.0
2005-12-20 14:30:00,21.79,21.8,21.77,21.79,44400.0,14.213,14.2196,14.2,14.213,44400.0
2005-12-20 14:40:00,21.79,21.8,21.78,21.79,98000.0,14.213,14.2196,14.2065,14.213,98000.0
2005-12-20 14:50:00,21.79,21.8,21.78,21.8,86800.0,14.213,14.2196,14.2065,14.2196,86800.0
2005-12-20 15:00:00,21.8,21.8,21.78,21.78,116000.0,14.2196,14.2196,14.2065,14.2065,116000.0
2005-12-20 15:10:00,21.78,21.79,21.76,21.76,141200.0,14.2065,14.213,14.1935,14.1935,141200.0
2005-12-20 15:20:00,21.76,21.77,21.72,21.72,221600.0,14.1935,14.2,14.1674,14.1674,221600.0
2005-12-20 15:30:00,21.72,21.74,21.68,21.7,205200.0,14.1674,14.1804,14.1413,14.1543,205200.0
2005-12-20 15:40:00,21.7,21.74,21.68,21.7,323200.0,14.1543,14.1804,14.1413,14.1543,323200.0
2005-12-20 15:50:00,21.7,21.7,21.67,21.68,172800.0,14.1543,14.1543,14.1348,14.1413,172800.0
2005-12-21 09:30:00,21.74,21.75,21.71,21.72,130800.0,14.1804,14.1869,14.1609,14.1674,130800.0
2005-12-21 09:40:00,21.71,21.91,21.71,21.91,115600.0,14.1609,14.2913,14.1609,14.2913,115600.0
2005-12-21 09:50:00,21.91,22.0,21.91,21.99,81600.0,14.2913,14.35,14.2913,14.3435,81600.0
2005-12-21 10:00:00,21.99,22.14,21.99,22.1,258400.0,14.3435,14.4413,14.3435,14.4152,258400.0
2005-12-21 10:10:00,22.1,22.13,22.08,22.11,86800.0,14.4152,14.4348,14.4022,14.4218,86800.0
2005-12-21 10:20:00,22.11,22.16,22.1,22.14,187600.0,14.4218,14.4544,14.4152,14.4413,187600.0
2005-12-21 10:30:00,22.14,22.2,22.14,22.18,110400.0,14.4413,14.4805,14.4413,14.4674,110400.0
2005-12-21 10:40:00,22.19,22.2,22.12,22.12,154000.0,14.4739,14.4805,14.4283,14.4283,154000.0
2005-12-21 10:50:00,22.13,22.13,22.1,22.11,126400.0,14.4348,14.4348,14.4152,14.4218,126400.0
2005-12-21 11:00:00,22.11,22.13,22.11,22.12,112000.0,14.4218,14.4348,14.4218,14.4283,112000.0
2005-12-21 11:10:00,22.13,22.13,22.1,22.11,155200.0,14.4348,14.4348,14.4152,14.4218,155200.0
2005-12-21 11:20:00,22.11,22.17,22.09,22.14,109600.0,14.4218,14.4609,14.4087,14.4413,109600.0
2005-12-21 11:30:00,22.14,22.16,22.13,22.16,32400.0,14.4413,14.4544,14.4348,14.4544,32400.0
2005-12-21 11:40:00,22.17,22.18,22.16,22.18,63600.0,14.4609,14.4674,14.4544,14.4674,63600.0
2005-12-21 11:50:00,22.18,22.18,22.17,22.17,69200.0,14.4674,14.4674,14.4609,14.4609,69200.0
2005-12-21 12:00:00,22.17,22.19,22.16,22.18,47600.0,14.4609,14.4739,14.4544,14.4674,47600.0
2005-12-21 12:10:00,22.18,22.22,22.18,22.22,52400.0,14.4674,14.4935,14.4674,14.4935,52400.0
2005-12-21 12:20:00,22.22,22.22,22.2,22.21,58800.0,14.4935,14.4935,14.4805,14.487,58800.0
2005-12-21 12:30:00,22.21,22.26,22.21,22.25,110800.0,14.487,14.5196,14.487,14.5131,110800.0
2005-12-21 12:40:00,22.25,22.25,22.19,22.19,52800.0,14.5131,14.5131,14.4739,14.4739,52800.0
2005-12-21 12:50:00,22.19,22.19,22.18,22.18,76400.0,14.4739,14.4739,14.4674,14.4674,76400.0
2005-12-21 13:00:00,22.18,22.19,22.12,22.18,266800.0,14.4674,14.4739,14.4283,14.4674,266800.0
2005-12-21 13:10:00,22.17,22.17,22.13,22.16,36800.0,14.4609,14.4609,14.4348,14.4544,36800.0
2005-12-21 13:20:00,22.16,22.17,22.13,22.14,53600.0,14.4544,14.4609,14.4348,14.4413,53600.0
2005-12-21 13:30:00,22.14,22.15,22.08,22.08,75600.0,14.4413,14.4479,14.4022,14.4022,75600.0
2005-12-21 13:40:00,22.08,22.11,22.07,22.11,64400.0,14.4022,14.4218,14.3957,14.4218,64400.0
2005-12-21 13:50:00,22.11,22.11,22.09,22.1,56800.0,14.4218,14.4218,14.4087,14.4152,56800.0
2005-12-21 14:00:00,22.1,22.1,22.07,22.07,74000.0,14.4152,14.4152,14.3957,14.3957,74000.0
2005-12-21 14:10:00,22.07,22.08,22.06,22.08,102800.0,14.3957,14.4022,14.3892,14.4022,102800.0
2005-12-21 14:20:00,22.08,22.09,22.07,22.07,90400.0,14.4022,14.4087,14.3957,14.3957,90400.0
2005-12-21 14:30:00,22.07,22.07,22.05,22.06,88000.0,14.3957,14.3957,14.3826,14.3892,88000.0
2005-12-21 14:40:00,22.06,22.07,22.05,22.06,221200.0,14.3892,14.3957,14.3826,14.3892,221200.0
2005-12-21 14:50:00,22.06,22.07,22.04,22.05,223200.0,14.3892,14.3957,14.3761,14.3826,223200.0
2005-12-21 15:00:00,22.05,22.08,22.05,22.06,82000.0,14.3826,14.4022,14.3826,14.3892,82000.0
2005-12-21 15:10:00,22.06,22.08,22.05,22.08,175200.0,14.3892,14.4022,14.3826,14.4022,175200.0
2005-12-21 15:20:00,22.08,22.13,22.08,22.12,111200.0,14.4022,14.4348,14.4022,14.4283,111200.0
2005-12-21 15:30:00,22.11,22.11,22.09,22.1,88000.0,14.4218,14.4218,14.4087,14.4152,88000.0
2005-12-21 15:40:00,22.09,22.12,22.04,22.12,138400.0,14.4087,14.4283,14.3761,14.4283,138400.0
2005-12-21 15:50:00,22.11,22.15,22.1,22.15,134000.0,14.4218,14.4479,14.4152,14.4479,134000.0
2005-12-22 09:30:00,22.12,22.19,22.11,22.18,179600.0,14.4283,14.4739,14.4218,14.4674,179600.0
2005-12-22 09:40:00,22.19,22.29,22.15,22.25,61200.0,14.4739,14.5392,14.4479,14.5131,61200.0
2005-12-22 09:50:00,22.27,22.33,22.25,22.32,42400.0,14.5261,14.5653,14.5131,14.5587,42400.0
2005-12-22 10:00:00,22.31,22.37,22.31,22.34,52000.0,14.5522,14.5914,14.5522,14.5718,52000.0
2005-12-22 10:10:00,22.34,22.36,22.27,22.28,50000.0,14.5718,14.5848,14.5261,14.5327,50000.0
2005-12-22 10:20:00,22.29,22.35,22.28,22.35,29600.0,14.5392,14.5783,14.5327,14.5783,29600.0
2005-12-22 10:30:00,22.35,22.35,22.31,22.31,73600.0,14.5783,14.5783,14.5522,14.5522,73600.0
2005-12-22 10:40:00,22.31,22.31,22.25,22.27,64400.0,14.5522,14.5522,14.5131,14.5261,64400.0
2005-12-22 10:50:00,22.27,22.37,22.26,22.36,56800.0,14.5261,14.5914,14.5196,14.5848,56800.0
2005-12-22 11:00:00,22.36,22.38,22.33,22.35,161200.0,14.5848,14.5979,14.5653,14.5783,161200.0
2005-12-22 11:10:00,22.34,22.4,22.31,22.4,80400.0,14.5718,14.6109,14.5522,14.6109,80400.0
2005-12-22 11:20:00,22.4,22.4,22.37,22.38,32400.0,14.6109,14.6109,14.5914,14.5979,32400.0
2005-12-22 11:30:00,22.38,22.41,22.38,22.39,24000.0,14.5979,14.6174,14.5979,14.6044,24000.0
2005-12-22 11:40:00,22.39,22.39,22.35,22.36,47200.0,14.6044,14.6044,14.5783,14.5848,47200.0
2005-12-22 11:50:00,22.35,22.37,22.34,22.36,21200.0,14.5783,14.5914,14.5718,14.5848,21200.0
2005-12-22 12:00:00,22.36,22.37,22.35,22.37,47600.0,14.5848,14.5914,14.5783,14.5914,47600.0
2005-12-22 12:10:00,22.36,22.38,22.34,22.34,60400.0,14.5848,14.5979,14.5718,14.5718,60400.0
2005-12-22 12:20:00,22.34,22.39,22.33,22.35,125200.0,14.5718,14.6044,14.5653,14.5783,125200.0
2005-12-22 12:30:00,22.35,22.35,22.34,22.35,61200.0,14.5783,14.5783,14.5718,14.5783,61200.0
2005-12-22 12:40:00,22.35,22.35,22.32,22.34,121600.0,14.5783,14.5783,14.5587,14.5718,121600.0
2005-12-22 12:50:00,22.34,22.34,22.32,22.33,62800.0,14.5718,14.5718,14.5587,14.5653,62800.0
2005-12-22 13:00:00,22.33,22.36,22.32,22.32,211200.0,14.5653,14.5848,14.5587,14.5587,211200.0
2005-12-22 13:10:00,22.32,22.34,22.31,22.32,99200.0,14.5587,14.5718,14.5522,14.5587,99200.0
2005-12-22 13:20:00,22.32,22.32,22.28,22.28,52800.0,14.5587,14.5587,14.5327,14.5327,52800.0
2005-12-22 13:30:00,22.29,22.31,22.29,22.31,29200.0,14.5392,14.5522,14.5392,14.5522,29200.0
2005-12-22 13:40:00,22.32,22.32,22.3,22.31,15200.0,14.5587,14.5587,14.5457,14.5522,15200.0
2005-12-22 13:50:00,22.3,22.33,22.3,22.33,18800.0,14.5457,14.5653,14.5457,14.5653,18800.0
2005-12-22 14:00:00,22.32,22.33,22.32,22.32,29200.0,14.5587,14.5653,14.5587,14.5587,29200.0
2005-12-22 14:10:00,22.32,22.33,22.29,22.31,44800.0,14.5587,14.5653,14.5392,14.5522,44800.0
2005-12-22 14:20:00,22.31,22.33,22.29,22.3,42400.0,14.5522,14.5653,14.5392,14.5457,42400.0
2005-12-22 14:30:00,22.29,22.33,22.29,22.32,40800.0,14.5392,14.5653,14.5392,14.5587,40800.0
2005-12-22 14:40:00,22.33,22.34,22.3,22.32,43200.0,14.5653,14.5718,14.5457,14.5587,43200.0
2005-12-22 14:50:00,22.32,22.37,22.32,22.36,45200.0,14.5587,14.5914,14.5587,14.5848,45200.0
2005-12-22 15:00:00,22.36,22.39,22.36,22.38,41600.0,14.5848,14.6044,14.5848,14.5979,41600.0
2005-12-22 15:10:00,22.38,22.4,22.38,22.39,31200.0,14.5979,14.6109,14.5979,14.6044,31200.0
2005-12-22 15:20:00,22.39,22.41,22.39,22.4,49200.0,14.6044,14.6174,14.6044,14.6109,49200.0
2005-12-22 15:30:00,22.4,22.42,22.4,22.42,66000.0,14.6109,14.624,14.6109,14.624,66000.0
2005-12-22 15:40:00,22.42,22.42,22.41,22.42,94000.0,14.624,14.624,14.6174,14.624,94000.0
2005-12-22 15:50:00,22.41,22.41,22.39,22.4,97600.0,14.6174,14.6174,14.6044,14.6109,97600.0
2005-12-23 09:30:00,22.65,22.71,22.53,22.71,261600.0,14.774,14.8131,14.6957,14.8131,261600.0
2005-12-23 09:40:00,22.7,22.74,22.68,22.7,60400.0,14.8066,14.8327,14.7936,14.8066,60400.0
2005-12-23 09:50:00,22.73,22.83,22.73,22.73,110400.0,14.8262,14.8914,14.8262,14.8262,110400.0
2005-12-23 10:00:00,22.73,22.75,22.7,22.71,100800.0,14.8262,14.8392,14.8066,14.8131,100800.0
2005-12-23 10:10:00,22.71,22.71,22.65,22.65,75200.0,14.8131,14.8131,14.774,14.774,75200.0
2005-12-23 10:20:00,22.65,22.71,22.65,22.66,72000.0,14.774,14.8131,14.774,14.7805,72000.0
2005-12-23 10:30:00,22.66,22.68,22.63,22.65,41600.0,14.7805,14.7936,14.761,14.774,41600.0
2005-12-23 10:40:00,22.66,22.68,22.66,22.67,43600.0,14.7805,14.7936,14.7805,14.787,43600.0
2005-12-23 10:50:00,22.67,22.71,22.67,22.68,48400.0,14.787,14.8131,14.787,14.7936,48400.0
2005-12-23 11:00:00,22.68,22.68,22.65,22.68,29600.0,14.7936,14.7936,14.774,14.7936,29600.0
2005-12-23 11:10:00,22.68,22.71,22.68,22.71,33600.0,14.7936,14.8131,14.7936,14.8131,33600.0
2005-12-23 11:20:00,22.71,22.72,22.68,22.7,41200.0,14.8131,14.8197,14.7936,14.8066,41200.0
2005-12-23 11:30:00,22.7,22.8,22.69,22.78,121600.0,14.8066,14.8718,14.8001,14.8588,121600.0
2005-12-23 11:40:00,22.78,22.78,22.74,22.74,63200.0,14.8588,14.8588,14.8327,14.8327,63200.0
2005-12-23 11:50:00,22.73,22.76,22.73,22.76,30400.0,14.8262,14.8457,14.8262,14.8457,30400.0
2005-12-23 12:00:00,22.77,22.78,22.74,22.78,48000.0,14.8523,14.8588,14.8327,14.8588,48000.0
2005-12-23 12:10:00,22.78,22.79,22.76,22.79,16000.0,14.8588,14.8653,14.8457,14.8653,16000.0
2005-12-23 12:20:00,22.79,22.8,22.77,22.78,36400.0,14.8653,14.8718,14.8523,14.8588,36400.0
2005-12-23 12:30:00,22.78,22.79,22.77,22.77,28400.0,14.8588,14.8653,14.8523,14.8523,28400.0
2005-12-23 12:40:00,22.77,22.79,22.76,22.78,195600.0,14.8523,14.8653,14.8457,14.8588,195600.0
2005-12-23 12:50:00,22.79,22.86,22.79,22.82,114400.0,14.8653,14.911,14.8653,14.8849,114400.0
2005-12-23 13:00:00,22.82,22.84,22.82,22.82,14800.0,14.8849,14.8979,14.8849,14.8849,14800.0
2005-12-23 13:10:00,22.82,22.82,22.81,22.82,40400.0,14.8849,14.8849,14.8784,14.8849,40400.0
2005-12-23 13:20:00,22.82,22.84,22.82,22.82,28800.0,14.8849,14.8979,14.8849,14.8849,28800.0
2005-12-23 13:30:00,22.82,22.83,22.79,22.81,45200.0,14.8849,14.8914,14.8653,14.8784,45200.0
2005-12-23 13:40:00,22.82,22.82,22.78,22.78,10000.0,14.8849,14.8849,14.8588,14.8588,10000.0
2005-12-23 13:50:00,22.78,22.78,22.75,22.75,10400.0,14.8588,14.8588,14.8392,14.8392,10400.0
2005-12-23 14:00:00,22.75,22.78,22.75,22.76,55200.0,14.8392,14.8588,14.8392,14.8457,55200.0
2005-12-23 14:10:00,22.76,22.78,22.75,22.78,74400.0,14.8457,14.8588,14.8392,14.8588,74400.0
2005-12-23 14:20:00,22.78,22.78,22.74,22.74,11200.0,14.8588,14.8588,14.8327,14.8327,11200.0
2005-12-23 14:30:00,22.74,22.75,22.73,22.74,52400.0,14.8327,14.8392,14.8262,14.8327,52400.0
2005-12-23 14:40:00,22.74,22.75,22.72,22.74,39600.0,14.8327,14.8392,14.8197,14.8327,39600.0
2005-12-23 14:50:00,22.74,22.78,22.74,22.78,78800.0,14.8327,14.8588,14.8327,14.8588,78800.0
2005-12-23 15:00:00,22.78,22.78,22.77,22.77,32400.0,14.8588,14.8588,14.8523,14.8523,32400.0
2005-12-23 15:10:00,22.78,22.79,22.76,22.77,56000.0,14.8588,14.8653,14.8457,14.8523,56000.0
2005-12-23 15:20:00,22.77,22.77,22.75,22.76,35200.0,14.8523,14.8523,14.8392,14.8457,35200.0
2005-12-23 15:30:00,22.75,22.78,22.75,22.76,109600.0,14.8392,14.8588,14.8392,14.8457,109600.0
2005-12-23 15:40:00,22.76,22.77,22.75,22.77,176400.0,14.8457,14.8523,14.8392,14.8523,176400.0
2005-12-23 15:50:00,22.77,22.78,22.75,22.78,118800.0,14.8523,14.8588,14.8392,14.8588,118800.0
2005-12-27 09:30:00,22.82,22.9,22.8,22.9,133600.0,14.8849,14.9371,14.8718,14.9371,133600.0
2005-12-27 09:40:00,22.9,22.99,22.9,22.99,72800.0,14.9371,14.9958,14.9371,14.9958,72800.0
2005-12-27 09:50:00,22.98,23.08,22.97,23.05,142800.0,14.9892,15.0545,14.9827,15.0349,142800.0
2005-12-27 10:00:00,23.05,23.12,23.04,23.1,188000.0,15.0349,15.0806,15.0284,15.0675,188000.0
2005-12-27 10:10:00,23.09,23.1,23.04,23.09,110800.0,15.061,15.0675,15.0284,15.061,110800.0
2005-12-27 10:20:00,23.08,23.09,23.03,23.04,58000.0,15.0545,15.061,15.0219,15.0284,58000.0
2005-12-27 10:30:00,23.04,23.06,23.03,23.04,84400.0,15.0284,15.0414,15.0219,15.0284,84400.0
2005-12-27 10:40:00,23.04,23.06,23.04,23.06,108800.0,15.0284,15.0414,15.0284,15.0414,108800.0
2005-12-27 10:50:00,23.07,23.11,23.06,23.1,72000.0,15.048,15.074,15.0414,15.0675,72000.0
2005-12-27 11:00:00,23.1,23.13,23.09,23.09,105600.0,15.0675,15.0871,15.061,15.061,105600.0
2005-12-27 11:10:00,23.09,23.11,23.04,23.05,87200.0,15.061,15.074,15.0284,15.0349,87200.0
2005-12-27 11:20:00,23.06,23.08,23.06,23.07,75600.0,15.0414,15.0545,15.0414,15.048,75600.0
2005-12-27 11:30:00,23.07,23.07,23.0,23.03,114400.0,15.048,15.048,15.0023,15.0219,114400.0
2005-12-27 11:40:00,23.03,23.04,23.0,23.01,87600.0,15.0219,15.0284,15.0023,15.0088,87600.0
2005-12-27 11:50:00,23.01,23.01,22.96,22.96,98400.0,15.0088,15.0088,14.9762,14.9762,98400.0
2005-12-27 12:00:00,22.95,22.96,22.91,22.92,77600.0,14.9697,14.9762,14.9436,14.9501,77600.0
2005-12-27 12:10:00,22.91,22.92,22.89,22.89,42000.0,14.9436,14.9501,14.9305,14.9305,42000.0
2005-12-27 12:20:00,22.89,22.92,22.89,22.89,48800.0,14.9305,14.9501,14.9305,14.9305,48800.0
2005-12-27 12:30:00,22.89,22.9,22.84,22.86,73200.0,14.9305,14.9371,14.8979,14.911,73200.0
2005-12-27 12:40:00,22.86,22.86,22.81,22.82,34000.0,14.911,14.911,14.8784,14.8849,34000.0
2005-12-27 12:50:00,22.82,22.84,22.79,22.79,38000.0,14.8849,14.8979,14.8653,14.8653,38000.0
2005-12-27 13:00:00,22.79,22.79,22.74,22.76,48400.0,14.8653,14.8653,14.8327,14.8457,48400.0
2005-12-27 13:10:00,22.76,22.77,22.71,22.73,43200.0,14.8457,14.8523,14.8131,14.8262,43200.0
2005-12-27 13:20:00,22.73,22.75,22.67,22.69,44000.0,14.8262,14.8392,14.787,14.8001,44000.0
2005-12-27 13:30:00,22.68,22.68,22.63,22.63,82800.0,14.7936,14.7936,14.761,14.761,82800.0
2005-12-27 13:40:00,22.63,22.67,22.63,22.64,65200.0,14.761,14.787,14.761,14.7675,65200.0
2005-12-27 13:50:00,22.64,22.65,22.63,22.65,84000.0,14.7675,14.774,14.761,14.774,84000.0
2005-12-27 14:00:00,22.65,22.68,22.65,22.68,74800.0,14.774,14.7936,14.774,14.7936,74800.0
2005-12-27 14:10:00,22.68,22.69,22.67,22.68,58400.0,14.7936,14.8001,14.787,14.7936,58400.0
2005-12-27 14:20:00,22.67,22.68,22.67,22.68,55600.0,14.787,14.7936,14.787,14.7936,55600.0
2005-12-27 14:30:00,22.67,22.7,22.67,22.69,84000.0,14.787,14.8066,14.787,14.8001,84000.0
2005-12-27 14:40:00,22.7,22.7,22.66,22.67,45600.0,14.8066,14.8066,14.7805,14.787,45600.0
2005-12-27 14:50:00,22.67,22.67,22.65,22.67,87200.0,14.787,14.787,14.774,14.787,87200.0
2005-12-27 15:00:00,22.66,22.67,22.65,22.67,66000.0,14.7805,14.787,14.774,14.787,66000.0
2005-12-27 15:10:00,22.67,22.67,22.65,22.65,56000.0,14.787,14.787,14.774,14.774,56000.0
2005-12-27 15:20:00,22.65,22.68,22.65,22.66,54000.0,14.774,14.7936,14.774,14.7805,54000.0
2005-12-27 15:30:00,22.66,22.68,22.65,22.66,46800.0,14.7805,14.7936,14.774,14.7805,46800.0
2005-12-27 15:40:00,22.65,22.66,22.63,22.63,131600.0,14.774,14.7805,14.761,14.761,131600.0
2005-12-27 15:50:00,22.63,22.65,22.61,22.65,196400.0,14.761,14.774,14.7479,14.774,196400.0
2005-12-28 09:30:00,22.67,22.74,22.65,22.74,60800.0,14.787,14.8327,14.774,14.8327,60800.0
2005-12-28 09:40:00,22.75,22.75,22.61,22.63,48800.0,14.8392,14.8392,14.7479,14.761,48800.0
2005-12-28 09:50:00,22.63,22.63,22.56,22.62,53600.0,14.761,14.761,14.7153,14.7544,53600.0
2005-12-28 10:00:00,22.63,22.68,22.62,22.63,84400.0,14.761,14.7936,14.7544,14.761,84400.0
2005-12-28 10:10:00,22.64,22.65,22.61,22.64,58800.0,14.7675,14.774,14.7479,14.7675,58800.0
2005-12-28 10:20:00,22.65,22.66,22.61,22.61,32800.0,14.774,14.7805,14.7479,14.7479,32800.0
2005-12-28 10:30:00,22.61,22.65,22.61,22.61,28400.0,14.7479,14.774,14.7479,14.7479,28400.0
2005-12-28 10:40:00,22.61,22.65,22.61,22.64,43600.0,14.7479,14.774,14.7479,14.7675,43600.0
2005-12-28 10:50:00,22.64,22.7,22.64,22.65,63600.0,14.7675,14.8066,14.7675,14.774,63600.0
2005-12-28 11:00:00,22.66,22.81,22.66,22.79,134000.0,14.7805,14.8784,14.7805,14.8653,134000.0
2005-12-28 11:10:00,22.77,22.77,22.73,22.74,76400.0,14.8523,14.8523,14.8262,14.8327,76400.0
2005-12-28 11:20:00,22.74,22.82,22.74,22.81,60400.0,14.8327,14.8849,14.8327,14.8784,60400.0
2005-12-28 11:30:00,22.82,22.91,22.82,22.9,144800.0,14.8849,14.9436,14.8849,14.9371,144800.0
2005-12-28 11:40:00,22.9,22.93,22.85,22.86,28800.0,14.9371,14.9566,14.9045,14.911,28800.0
2005-12-28 11:50:00,22.85,22.85,22.83,22.83,21600.0,14.9045,14.9045,14.8914,14.8914,21600.0
2005-12-28 12:00:00,22.83,22.83,22.81,22.81,16800.0,14.8914,14.8914,14.8784,14.8784,16800.0
2005-12-28 12:10:00,22.81,22.81,22.79,22.79,13600.0,14.8784,14.8784,14.8653,14.8653,13600.0
2005-12-28 12:20:00,22.79,22.82,22.79,22.82,12400.0,14.8653,14.8849,14.8653,14.8849,12400.0
2005-12-28 12:30:00,22.82,22.83,22.81,22.83,8800.0,14.8849,14.8914,14.8784,14.8914,8800.0
2005-12-28 12:40:00,22.83,22.83,22.79,22.79,20400.0,14.8914,14.8914,14.8653,14.8653,20400.0
2005-12-28 12:50:00,22.79,22.79,22.75,22.79,38800.0,14.8653,14.8653,14.8392,14.8653,38800.0
2005-12-28 13:00:00,22.77,22.78,22.76,22.78,10800.0,14.8523,14.8588,14.8457,14.8588,10800.0
2005-12-28 13:10:00,22.78,22.8,22.78,22.79,21200.0,14.8588,14.8718,14.8588,14.8653,21200.0
2005-12-28 13:20:00,22.79,22.8,22.78,22.79,14000.0,14.8653,14.8718,14.8588,14.8653,14000.0
2005-12-28 13:30:00,22.79,22.84,22.79,22.84,40800.0,14.8653,14.8979,14.8653,14.8979,40800.0
2005-12-28 13:40:00,22.84,22.86,22.82,22.82,27200.0,14.8979,14.911,14.8849,14.8849,27200.0
2005-12-28 13:50:00,22.83,22.84,22.82,22.82,25200.0,14.8914,14.8979,14.8849,14.8849,25200.0
2005-12-28 14:00:00,22.84,22.86,22.84,22.86,22800.0,14.8979,14.911,14.8979,14.911,22800.0
2005-12-28 14:10:00,22.86,22.86,22.83,22.86,28800.0,14.911,14.911,14.8914,14.911,28800.0
2005-12-28 14:20:00,22.86,22.88,22.85,22.86,32800.0,14.911,14.924,14.9045,14.911,32800.0
2005-12-28 14:30:00,22.86,22.9,22.86,22.88,40400.0,14.911,14.9371,14.911,14.924,40400.0
2005-12-28 14:40:00,22.88,22.89,22.86,22.89,42800.0,14.924,14.9305,14.911,14.9305,42800.0
2005-12-28 14:50:00,22.89,22.92,22.88,22.92,46000.0,14.9305,14.9501,14.924,14.9501,46000.0
2005-12-28 15:00:00,22.92,22.92,22.9,22.9,93600.0,14.9501,14.9501,14.9371,14.9371,93600.0
2005-12-28 15:10:00,22.9,22.93,22.9,22.92,54800.0,14.9371,14.9566,14.9371,14.9501,54800.0
2005-12-28 15:20:00,22.92,22.94,22.92,22.92,72400.0,14.9501,14.9632,14.9501,14.9501,72400.0
2005-12-28 15:30:00,22.92,22.94,22.91,22.94,54000.0,14.9501,14.9632,14.9436,14.9632,54000.0
2005-12-28 15:40:00,22.94,22.94,22.91,22.92,48000.0,14.9632,14.9632,14.9436,14.9501,48000.0
2005-12-28 15:50:00,22.92,22.92,22.88,22.9,111600.0,14.9501,14.9501,14.924,14.9371,111600.0
2005-12-29 09:30:00,22.91,22.94,22.89,22.92,40400.0,14.9436,14.9632,14.9305,14.9501,40400.0
2005-12-29 09:40:00,22.91,22.91,22.86,22.88,30800.0,14.9436,14.9436,14.911,14.924,30800.0
2005-12-29 09:50:00,22.9,22.98,22.9,22.95,41200.0,14.9371,14.9892,14.9371,14.9697,41200.0
2005-12-29 10:00:00,22.95,22.95,22.9,22.93,36000.0,14.9697,14.9697,14.9371,14.9566,36000.0
2005-12-29 10:10:00,22.92,22.92,22.91,22.91,11200.0,14.9501,14.9501,14.9436,14.9436,11200.0
2005-12-29 10:20:00,22.9,22.99,22.9,22.98,49600.0,14.9371,14.9958,14.9371,14.9892,49600.0
2005-12-29 10:30:00,22.98,22.98,22.93,22.94,24400.0,14.9892,14.9892,14.9566,14.9632,24400.0
2005-12-29 10:40:00,22.93,22.93,22.9,22.9,30000.0,14.9566,14.9566,14.9371,14.9371,30000.0
2005-12-29 10:50:00,22.9,22.93,22.9,22.91,49600.0,14.9371,14.9566,14.9371,14.9436,49600.0
2005-12-29 11:00:00,22.91,22.96,22.91,22.95,20000.0,14.9436,14.9762,14.9436,14.9697,20000.0
2005-12-29 11:10:00,22.95,22.97,22.95,22.97,16800.0,14.9697,14.9827,14.9697,14.9827,16800.0
2005-12-29 11:20:00,22.97,22.98,22.96,22.97,18400.0,14.9827,14.9892,14.9762,14.9827,18400.0
2005-12-29 11:30:00,22.97,22.99,22.96,22.96,20400.0,14.9827,14.9958,14.9762,14.9762,20400.0
2005-12-29 11:40:00,22.96,23.0,22.96,23.0,23200.0,14.9762,15.0023,14.9762,15.0023,23200.0
2005-12-29 11:50:00,23.0,23.02,23.0,23.01,26000.0,15.0023,15.0153,15.0023,15.0088,26000.0
2005-12-29 12:00:00,23.01,23.01,22.99,23.0,28800.0,15.0088,15.0088,14.9958,15.0023,28800.0
2005-12-29 12:10:00,23.0,23.02,23.0,23.0,34000.0,15.0023,15.0153,15.0023,15.0023,34000.0
2005-12-29 12:20:00,23.0,23.01,22.98,23.0,32800.0,15.0023,15.0088,14.9892,15.0023,32800.0
2005-12-29 12:30:00,23.0,23.01,23.0,23.01,27200.0,15.0023,15.0088,15.0023,15.0088,27200.0
2005-12-29 12:40:00,23.0,23.0,22.99,23.0,10000.0,15.0023,15.0023,14.9958,15.0023,10000.0
2005-12-29 12:50:00,23.0,23.05,23.0,23.02,63600.0,15.0023,15.0349,15.0023,15.0153,63600.0
2005-12-29 13:00:00,23.02,23.03,23.02,23.02,8800.0,15.0153,15.0219,15.0153,15.0153,8800.0
2005-12-29 13:10:00,23.01,23.03,23.01,23.03,29600.0,15.0088,15.0219,15.0088,15.0219,29600.0
2005-12-29 13:20:00,23.03,23.03,23.02,23.03,19200.0,15.0219,15.0219,15.0153,15.0219,19200.0
2005-12-29 13:30:00,23.03,23.04,23.03,23.03,22800.0,15.0219,15.0284,15.0219,15.0219,22800.0
2005-12-29 13:40:00,23.03,23.04,23.03,23.03,14400.0,15.0219,15.0284,15.0219,15.0219,14400.0
2005-12-29 13:50:00,23.04,23.06,23.03,23.05,26000.0,15.0284,15.0414,15.0219,15.0349,26000.0
2005-12-29 14:00:00,23.05,23.06,23.04,23.06,66000.0,15.0349,15.0414,15.0284,15.0414,66000.0
2005-12-29 14:10:00,23.06,23.06,23.02,23.04,98400.0,15.0414,15.0414,15.0153,15.0284,98400.0
2005-12-29 14:20:00,23.05,23.07,23.05,23.07,52800.0,15.0349,15.048,15.0349,15.048,52800.0
2005-12-29 14:30:00,23.07,23.07,23.05,23.05,59600.0,15.048,15.048,15.0349,15.0349,59600.0
2005-12-29 14:40:00,23.05,23.05,23.04,23.04,53600.0,15.0349,15.0349,15.0284,15.0284,53600.0
2005-12-29 14:50:00,23.04,23.04,23.0,23.02,87200.0,15.0284,15.0284,15.0023,15.0153,87200.0
2005-12-29 15:00:00,23.01,23.01,22.96,22.96,50800.0,15.0088,15.0088,14.9762,14.9762,50800.0
2005-12-29 15:10:00,22.96,22.96,22.9,22.92,127600.0,14.9762,14.9762,14.9371,14.9501,127600.0
2005-12-29 15:20:00,22.91,22.94,22.9,22.92,82000.0,14.9436,14.9632,14.9371,14.9501,82000.0
2005-12-29 15:30:00,22.93,22.93,22.91,22.92,43600.0,14.9566,14.9566,14.9436,14.9501,43600.0
2005-12-29 15:40:00,22.92,22.92,22.88,22.89,122000.0,14.9501,14.9501,14.924,14.9305,122000.0
2005-12-29 15:50:00,22.89,22.9,22.88,22.89,49200.0,14.9305,14.9371,14.924,14.9305,49200.0
2005-12-30 09:30:00,22.73,22.73,22.53,22.54,105200.0,14.8262,14.8262,14.6957,14.7022,105200.0
2005-12-30 09:40:00,22.54,22.59,22.52,22.55,100000.0,14.7022,14.7349,14.6892,14.7088,100000.0
2005-12-30 09:50:00,22.54,22.56,22.5,22.55,107600.0,14.7022,14.7153,14.6762,14.7088,107600.0
2005-12-30 10:00:00,22.55,22.55,22.44,22.44,91200.0,14.7088,14.7088,14.637,14.637,91200.0
2005-12-30 10:10:00,22.44,22.48,22.44,22.46,33200.0,14.637,14.6631,14.637,14.6501,33200.0
2005-12-30 10:20:00,22.45,22.49,22.43,22.47,76800.0,14.6435,14.6696,14.6305,14.6566,76800.0
2005-12-30 10:30:00,22.47,22.54,22.46,22.52,40800.0,14.6566,14.7022,14.6501,14.6892,40800.0
2005-12-30 10:40:00,22.52,22.53,22.51,22.51,38800.0,14.6892,14.6957,14.6827,14.6827,38800.0
2005-12-30 10:50:00,22.53,22.54,22.5,22.54,28800.0,14.6957,14.7022,14.6762,14.7022,28800.0
2005-12-30 11:00:00,22.53,22.56,22.53,22.55,16800.0,14.6957,14.7153,14.6957,14.7088,16800.0
2005-12-30 11:10:00,22.55,22.55,22.53,22.54,24800.0,14.7088,14.7088,14.6957,14.7022,24800.0
2005-12-30 11:20:00,22.53,22.54,22.49,22.5,117600.0,14.6957,14.7022,14.6696,14.6762,117600.0
2005-12-30 11:30:00,22.51,22.53,22.5,22.52,52000.0,14.6827,14.6957,14.6762,14.6892,52000.0
2005-12-30 11:40:00,22.51,22.51,22.47,22.51,81600.0,14.6827,14.6827,14.6566,14.6827,81600.0
2005-12-30 11:50:00,22.5,22.51,22.48,22.48,16400.0,14.6762,14.6827,14.6631,14.6631,16400.0
2005-12-30 12:00:00,22.48,22.48,22.46,22.47,13600.0,14.6631,14.6631,14.6501,14.6566,13600.0
2005-12-30 12:10:00,22.47,22.49,22.46,22.49,10400.0,14.6566,14.6696,14.6501,14.6696,10400.0
2005-12-30 12:20:00,22.49,22.49,22.47,22.48,10400.0,14.6696,14.6696,14.6566,14.6631,10400.0
2005-12-30 12:30:00,22.48,22.49,22.47,22.48,18400.0,14.6631,14.6696,14.6566,14.6631,18400.0
2005-12-30 12:40:00,22.48,22.5,22.46,22.46,16400.0,14.6631,14.6762,14.6501,14.6501,16400.0
2005-12-30 12:50:00,22.46,22.47,22.45,22.45,11200.0,14.6501,14.6566,14.6435,14.6435,11200.0
2005-12-30 13:00:00,22.45,22.47,22.45,22.47,11200.0,14.6435,14.6566,14.6435,14.6566,11200.0
2005-12-30 13:10:00,22.47,22.48,22.47,22.48,8000.0,14.6566,14.6631,14.6566,14.6631,8000.0
2005-12-30 13:20:00,22.47,22.48,22.45,22.45,24800.0,14.6566,14.6631,14.6435,14.6435,24800.0
2005-12-30 13:30:00,22.45,22.45,22.44,22.45,28000.0,14.6435,14.6435,14.637,14.6435,28000.0
2005-12-30 13:40:00,22.45,22.46,22.45,22.46,27200.0,14.6435,14.6501,14.6435,14.6501,27200.0
2005-12-30 13:50:00,22.46,22.46,22.44,22.45,14800.0,14.6501,14.6501,14.637,14.6435,14800.0
2005-12-30 14:00:00,22.45,22.49,22.45,22.49,56400.0,14.6435,14.6696,14.6435,14.6696,56400.0
2005-12-30 14:10:00,22.49,22.49,22.46,22.46,35600.0,14.6696,14.6696,14.6501,14.6501,35600.0
2005-12-30 14:20:00,22.46,22.47,22.44,22.44,47600.0,14.6501,14.6566,14.637,14.637,47600.0
2005-12-30 14:30:00,22.44,22.44,22.41,22.41,104400.0,14.637,14.637,14.6174,14.6174,104400.0
2005-12-30 14:40:00,22.41,22.41,22.38,22.4,100800.0,14.6174,14.6174,14.5979,14.6109,100800.0
2005-12-30 14:50:00,22.4,22.44,22.38,22.42,49600.0,14.6109,14.637,14.5979,14.624,49600.0
2005-12-30 15:00:00,22.42,22.45,22.42,22.45,104400.0,14.624,14.6435,14.624,14.6435,104400.0
2005-12-30 15:10:00,22.47,22.47,22.43,22.45,134000.0,14.6566,14.6566,14.6305,14.6435,134000.0
2005-12-30 15:20:00,22.44,22.49,22.44,22.45,103200.0,14.637,14.6696,14.637,14.6435,103200.0
2005-12-30 15:30:00,22.45,22.47,22.43,22.47,79200.0,14.6435,14.6566,14.6305,14.6566,79200.0
2005-12-30 15:40:00,22.47,22.49,22.45,22.47,104800.0,14.6566,14.6696,14.6435,14.6566,104800.0
2005-12-30 15:50:00,22.47,22.48,22.41,22.42,148000.0,14.6566,14.6631,14.6174,14.624,148000.0
2006-01-03 09:30:00,22.59,22.64,22.53,22.54,82400.0,14.7349,14.7675,14.6957,14.7022,82400.0
2006-01-03 09:40:00,22.56,22.56,22.44,22.48,46800.0,14.7153,14.7153,14.637,14.6631,46800.0
2006-01-03 09:50:00,22.49,22.5,22.45,22.49,40800.0,14.6696,14.6762,14.6435,14.6696,40800.0
2006-01-03 10:00:00,22.49,22.53,22.45,22.45,85600.0,14.6696,14.6957,14.6435,14.6435,85600.0
2006-01-03 10:10:00,22.46,22.47,22.38,22.38,72400.0,14.6501,14.6566,14.5979,14.5979,72400.0
2006-01-03 10:20:00,22.38,22.39,22.31,22.33,144800.0,14.5979,14.6044,14.5522,14.5653,144800.0
2006-01-03 10:30:00,22.33,22.34,22.19,22.2,130000.0,14.5653,14.5718,14.4739,14.4805,130000.0
2006-01-03 10:40:00,22.17,22.25,22.17,22.23,88400.0,14.4609,14.5131,14.4609,14.5,88400.0
2006-01-03 10:50:00,22.23,22.25,22.22,22.24,74000.0,14.5,14.5131,14.4935,14.5066,74000.0
2006-01-03 11:00:00,22.24,22.31,22.24,22.31,41200.0,14.5066,14.5522,14.5066,14.5522,41200.0
2006-01-03 11:10:00,22.31,22.31,22.27,22.31,36400.0,14.5522,14.5522,14.5261,14.5522,36400.0
2006-01-03 11:20:00,22.3,22.31,22.27,22.27,29600.0,14.5457,14.5522,14.5261,14.5261,29600.0
2006-01-03 11:30:00,22.27,22.33,22.27,22.33,23600.0,14.5261,14.5653,14.5261,14.5653,23600.0
2006-01-03 11:40:00,22.33,22.36,22.33,22.34,32800.0,14.5653,14.5848,14.5653,14.5718,32800.0
2006-01-03 11:50:00,22.32,22.33,22.31,22.32,22800.0,14.5587,14.5653,14.5522,14.5587,22800.0
2006-01-03 12:00:00,22.32,22.37,22.32,22.37,28000.0,14.5587,14.5914,14.5587,14.5914,28000.0
2006-01-03 12:10:00,22.38,22.39,22.37,22.39,24000.0,14.5979,14.6044,14.5914,14.6044,24000.0
2006-01-03 12:20:00,22.39,22.39,22.38,22.38,38400.0,14.6044,14.6044,14.5979,14.5979,38400.0
2006-01-03 12:30:00,22.37,22.38,22.33,22.36,23600.0,14.5914,14.5979,14.5653,14.5848,23600.0
2006-01-03 12:40:00,22.36,22.36,22.33,22.33,47200.0,14.5848,14.5848,14.5653,14.5653,47200.0
2006-01-03 12:50:00,22.33,22.33,22.32,22.32,34000.0,14.5653,14.5653,14.5587,14.5587,34000.0
2006-01-03 13:00:00,22.32,22.32,22.31,22.31,27200.0,14.5587,14.5587,14.5522,14.5522,27200.0
2006-01-03 13:10:00,22.31,22.31,22.29,22.29,85200.0,14.5522,14.5522,14.5392,14.5392,85200.0
2006-01-03 13:20:00,22.29,22.29,22.27,22.29,34800.0,14.5392,14.5392,14.5261,14.5392,34800.0
2006-01-03 13:30:00,22.29,22.29,22.27,22.27,36400.0,14.5392,14.5392,14.5261,14.5261,36400.0
2006-01-03 13:40:00,22.28,22.33,22.27,22.33,54800.0,14.5327,14.5653,14.5261,14.5653,54800.0
2006-01-03 13:50:00,22.32,22.32,22.3,22.3,14000.0,14.5587,14.5587,14.5457,14.5457,14000.0
2006-01-03 14:00:00,22.3,22.4,22.3,22.39,65600.0,14.5457,14.6109,14.5457,14.6044,65600.0
2006-01-03 14:10:00,22.39,22.46,22.39,22.46,44000.0,14.6044,14.6501,14.6044,14.6501,44000.0
2006-01-03 14:20:00,22.46,22.49,22.44,22.48,22400.0,14.6501,14.6696,14.637,14.6631,22400.0
2006-01-03 14:30:00,22.48,22.52,22.47,22.52,76000.0,14.6631,14.6892,14.6566,14.6892,76000.0
2006-01-03 14:40:00,22.52,22.55,22.49,22.55,117600.0,14.6892,14.7088,14.6696,14.7088,117600.0
2006-01-03 14:50:00,22.55,22.58,22.51,22.55,178400.0,14.7088,14.7283,14.6827,14.7088,178400.0
2006-01-03 15:00:00,22.55,22.63,22.55,22.61,269200.0,14.7088,14.761,14.7088,14.7479,269200.0
2006-01-03 15:10:00,22.61,22.64,22.59,22.61,130000.0,14.7479,14.7675,14.7349,14.7479,130000.0
2006-01-03 15:20:00,22.61,22.68,22.6,22.66,159200.0,14.7479,14.7936,14.7414,14.7805,159200.0
2006-01-03 15:30:00,22.66,22.69,22.63,22.67,243200.0,14.7805,14.8001,14.761,14.787,243200.0
2006-01-03 15:40:00,22.67,22.71,22.67,22.7,240000.0,14.787,14.8131,14.787,14.8066,240000.0
2006-01-03 15:50:00,22.7,22.71,22.68,22.71,233600.0,14.8066,14.8131,14.7936,14.8131,233600.0
2006-01-04 09:30:00,22.72,22.76,22.65,22.71,123200.0,14.8197,14.8457,14.774,14.8131,123200.0
2006-01-04 09:40:00,22.72,22.8,22.7,22.77,128000.0,14.8197,14.8718,14.8066,14.8523,128000.0
2006-01-04 09:50:00,22.78,22.78,22.71,22.75,87600.0,14.8588,14.8588,14.8131,14.8392,87600.0
2006-01-04 10:00:00,22.75,22.84,22.75,22.84,85600.0,14.8392,14.8979,14.8392,14.8979,85600.0
2006-01-04 10:10:00,22.84,22.91,22.83,22.91,121600.0,14.8979,14.9436,14.8914,14.9436,121600.0
2006-01-04 10:20:00,22.91,23.13,22.9,23.1,267600.0,14.9436,15.0871,14.9371,15.0675,267600.0
2006-01-04 10:30:00,23.1,23.31,23.1,23.28,402800.0,15.0675,15.2045,15.0675,15.1849,402800.0
2006-01-04 10:40:00,23.31,23.44,23.29,23.4,398400.0,15.2045,15.2893,15.1915,15.2632,398400.0
2006-01-04 10:50:00,23.41,23.66,23.38,23.64,265200.0,15.2697,15.4328,15.2502,15.4197,265200.0
2006-01-04 11:00:00,23.64,23.78,23.56,23.6,571200.0,15.4197,15.5111,15.3676,15.3937,571200.0
2006-01-04 11:10:00,23.6,23.69,23.57,23.65,380400.0,15.3937,15.4524,15.3741,15.4263,380400.0
2006-01-04 11:20:00,23.65,23.7,23.64,23.69,214000.0,15.4263,15.4589,15.4197,15.4524,214000.0
2006-01-04 11:30:00,23.69,23.73,23.69,23.72,319600.0,15.4524,15.4785,15.4524,15.4719,319600.0
2006-01-04 11:40:00,23.71,24.08,23.68,24.08,278800.0,15.4654,15.7067,15.4458,15.7067,278800.0
2006-01-04 11:50:00,24.05,24.17,24.0,24.07,430400.0,15.6872,15.7655,15.6546,15.7002,430400.0
2006-01-04 12:00:00,24.09,24.09,23.91,23.93,510000.0,15.7133,15.7133,15.5959,15.6089,510000.0
2006-01-04 12:10:00,23.93,23.97,23.88,23.92,196800.0,15.6089,15.635,15.5763,15.6024,196800.0
2006-01-04 12:20:00,23.93,24.0,23.86,23.9,270400.0,15.6089,15.6546,15.5632,15.5893,270400.0
2006-01-04 12:30:00,23.9,24.06,23.84,24.05,224000.0,15.5893,15.6937,15.5502,15.6872,224000.0
2006-01-04 12:40:00,24.04,24.13,24.03,24.03,160000.0,15.6807,15.7394,15.6741,15.6741,160000.0
2006-01-04 12:50:00,24.05,24.1,24.02,24.07,60000.0,15.6872,15.7198,15.6676,15.7002,60000.0
2006-01-04 13:00:00,24.07,24.23,24.02,24.23,154400.0,15.7002,15.8046,15.6676,15.8046,154400.0
2006-01-04 13:10:00,24.23,24.25,24.1,24.21,164800.0,15.8046,15.8176,15.7198,15.7915,164800.0
2006-01-04 13:20:00,24.2,24.23,24.14,24.17,75200.0,15.785,15.8046,15.7459,15.7655,75200.0
2006-01-04 13:30:00,24.17,24.17,24.04,24.08,114400.0,15.7655,15.7655,15.6807,15.7067,114400.0
2006-01-04 13:40:00,24.08,24.14,24.08,24.08,106800.0,15.7067,15.7459,15.7067,15.7067,106800.0
2006-01-04 13:50:00,24.08,24.15,24.07,24.13,72000.0,15.7067,15.7524,15.7002,15.7394,72000.0
2006-01-04 14:00:00,24.12,24.17,24.11,24.13,77200.0,15.7328,15.7655,15.7263,15.7394,77200.0
2006-01-04 14:10:00,24.13,24.15,24.06,24.09,150800.0,15.7394,15.7524,15.6937,15.7133,150800.0
2006-01-04 14:20:00,24.09,24.11,24.07,24.08,84400.0,15.7133,15.7263,15.7002,15.7067,84400.0
2006-01-04 14:30:00,24.08,24.09,24.03,24.08,164400.0,15.7067,15.7133,15.6741,15.7067,164400.0
2006-01-04 14:40:00,24.09,24.12,24.08,24.08,132800.0,15.7133,15.7328,15.7067,15.7067,132800.0
2006-01-04 14:50:00,24.09,24.09,24.0,24.0,236400.0,15.7133,15.7133,15.6546,15.6546,236400.0
2006-01-04 15:00:00,24.0,24.04,23.99,24.0,131200.0,15.6546,15.6807,15.648,15.6546,131200.0
2006-01-04 15:10:00,23.98,23.99,23.9,23.95,293200.0,15.6415,15.648,15.5893,15.622,293200.0
2006-01-04 15:20:00,23.95,23.98,23.9,23.92,215600.0,15.622,15.6415,15.5893,15.6024,215600.0
2006-01-04 15:30:00,23.92,23.98,23.91,23.91,334400.0,15.6024,15.6415,15.5959,15.5959,334400.0
2006-01-04 15:40:00,23.91,23.91,23.85,23.88,345200.0,15.5959,15.5959,15.5567,15.5763,345200.0
2006-01-04 15:50:00,23.88,23.93,23.87,23.89,359600.0,15.5763,15.6089,15.5698,15.5828,359600.0
2006-01-05 09:30:00,23.89,23.93,23.75,23.81,579200.0,15.5828,15.6089,15.4915,15.5306,579200.0
2006-01-05 09:40:00,23.85,23.97,23.79,23.88,578000.0,15.5567,15.635,15.5176,15.5763,578000.0
2006-01-05 09:50:00,23.89,23.9,23.81,23.84,122000.0,15.5828,15.5893,15.5306,15.5502,122000.0
2006-01-05 10:00:00,23.84,23.88,23.83,23.86,267200.0,15.5502,15.5763,15.5437,15.5632,267200.0
2006-01-05 10:10:00,23.84,23.86,23.84,23.86,294400.0,15.5502,15.5632,15.5502,15.5632,294400.0
2006-01-05 10:20:00,23.86,23.9,23.85,23.87,75600.0,15.5632,15.5893,15.5567,15.5698,75600.0
2006-01-05 10:30:00,23.86,23.89,23.63,23.63,163600.0,15.5632,15.5828,15.4132,15.4132,163600.0
2006-01-05 10:40:00,23.64,23.68,23.54,23.66,141600.0,15.4197,15.4458,15.3545,15.4328,141600.0
2006-01-05 10:50:00,23.65,23.65,23.59,23.6,52800.0,15.4263,15.4263,15.3871,15.3937,52800.0
2006-01-05 11:00:00,23.6,23.63,23.56,23.57,134400.0,15.3937,15.4132,15.3676,15.3741,134400.0
2006-01-05 11:10:00,23.57,23.61,23.54,23.61,155600.0,15.3741,15.4002,15.3545,15.4002,155600.0
2006-01-05 11:20:00,23.61,23.61,23.43,23.43,154400.0,15.4002,15.4002,15.2828,15.2828,154400.0
2006-01-05 11:30:00,23.43,23.54,23.4,23.53,83200.0,15.2828,15.3545,15.2632,15.348,83200.0
2006-01-05 11:40:00,23.52,23.55,23.52,23.54,48000.0,15.3415,15.361,15.3415,15.3545,48000.0
2006-01-05 11:50:00,23.54,23.61,23.54,23.6,44800.0,15.3545,15.4002,15.3545,15.3937,44800.0
2006-01-05 12:00:00,23.6,23.63,23.58,23.59,57600.0,15.3937,15.4132,15.3806,15.3871,57600.0
2006-01-05 12:10:00,23.59,23.6,23.58,23.58,22000.0,15.3871,15.3937,15.3806,15.3806,22000.0
2006-01-05 12:20:00,23.59,23.66,23.59,23.64,97200.0,15.3871,15.4328,15.3871,15.4197,97200.0
2006-01-05 12:30:00,23.61,23.62,23.57,23.57,27600.0,15.4002,15.4067,15.3741,15.3741,27600.0
2006-01-05 12:40:00,23.57,23.59,23.55,23.55,27600.0,15.3741,15.3871,15.361,15.361,27600.0
2006-01-05 12:50:00,23.54,23.56,23.54,23.54,26400.0,15.3545,15.3676,15.3545,15.3545,26400.0
2006-01-05 13:00:00,23.54,23.57,23.54,23.57,28000.0,15.3545,15.3741,15.3545,15.3741,28000.0
2006-01-05 13:10:00,23.57,23.57,23.55,23.55,20400.0,15.3741,15.3741,15.361,15.361,20400.0
2006-01-05 13:20:00,23.55,23.55,23.5,23.52,150800.0,15.361,15.361,15.3284,15.3415,150800.0
2006-01-05 13:30:00,23.53,23.56,23.52,23.52,34000.0,15.348,15.3676,15.3415,15.3415,34000.0
2006-01-05 13:40:00,23.52,23.54,23.52,23.54,29200.0,15.3415,15.3545,15.3415,15.3545,29200.0
2006-01-05 13:50:00,23.54,23.56,23.54,23.56,30800.0,15.3545,15.3676,15.3545,15.3676,30800.0
2006-01-05 14:00:00,23.56,23.56,23.53,23.53,35600.0,15.3676,15.3676,15.348,15.348,35600.0
2006-01-05 14:10:00,23.54,23.56,23.5,23.5,46800.0,15.3545,15.3676,15.3284,15.3284,46800.0
2006-01-05 14:20:00,23.5,23.53,23.45,23.45,62800.0,15.3284,15.348,15.2958,15.2958,62800.0
2006-01-05 14:30:00,23.45,23.53,23.45,23.53,100000.0,15.2958,15.348,15.2958,15.348,100000.0
2006-01-05 14:40:00,23.53,23.54,23.5,23.53,234000.0,15.348,15.3545,15.3284,15.348,234000.0
2006-01-05 14:50:00,23.52,23.53,23.48,23.51,47600.0,15.3415,15.348,15.3154,15.335,47600.0
2006-01-05 15:00:00,23.51,23.55,23.5,23.55,69600.0,15.335,15.361,15.3284,15.361,69600.0
2006-01-05 15:10:00,23.55,23.56,23.52,23.54,49600.0,15.361,15.3676,15.3415,15.3545,49600.0
2006-01-05 15:20:00,23.55,23.56,23.55,23.55,58800.0,15.361,15.3676,15.361,15.361,58800.0
2006-01-05 15:30:00,23.55,23.56,23.53,23.55,50000.0,15.361,15.3676,15.348,15.361,50000.0
2006-01-05 15:40:00,23.55,23.56,23.53,23.55,80000.0,15.361,15.3676,15.348,15.361,80000.0
2006-01-05 15:50:00,23.55,23.56,23.54,23.56,109200.0,15.361,15.3676,15.3545,15.3676,109200.0
2006-01-06 09:30:00,23.88,24.13,23.88,23.95,142800.0,15.5763,15.7394,15.5763,15.622,142800.0
2006-01-06 09:40:00,23.95,23.95,23.81,23.81,138800.0,15.622,15.622,15.5306,15.5306,138800.0
2006-01-06 09:50:00,23.8,23.83,23.78,23.78,56000.0,15.5241,15.5437,15.5111,15.5111,56000.0
2006-01-06 10:00:00,23.78,23.78,23.7,23.74,62000.0,15.5111,15.5111,15.4589,15.485,62000.0
2006-01-06 10:10:00,23.73,23.75,23.69,23.73,38000.0,15.4785,15.4915,15.4524,15.4785,38000.0
2006-01-06 10:20:00,23.73,23.75,23.61,23.73,64800.0,15.4785,15.4915,15.4002,15.4785,64800.0
2006-01-06 10:30:00,23.71,23.73,23.7,23.7,36800.0,15.4654,15.4785,15.4589,15.4589,36800.0
2006-01-06 10:40:00,23.7,23.72,23.67,23.68,58800.0,15.4589,15.4719,15.4393,15.4458,58800.0
2006-01-06 10:50:00,23.68,23.71,23.68,23.71,44000.0,15.4458,15.4654,15.4458,15.4654,44000.0
2006-01-06 11:00:00,23.7,23.71,23.65,23.68,62800.0,15.4589,15.4654,15.4263,15.4458,62800.0
2006-01-06 11:10:00,23.68,23.74,23.67,23.74,32400.0,15.4458,15.485,15.4393,15.485,32400.0
2006-01-06 11:20:00,23.74,23.79,23.74,23.78,53600.0,15.485,15.5176,15.485,15.5111,53600.0
2006-01-06 11:30:00,23.78,23.79,23.74,23.75,32400.0,15.5111,15.5176,15.485,15.4915,32400.0
2006-01-06 11:40:00,23.77,23.77,23.73,23.75,139200.0,15.5045,15.5045,15.4785,15.4915,139200.0
2006-01-06 11:50:00,23.73,23.75,23.73,23.75,12000.0,15.4785,15.4915,15.4785,15.4915,12000.0
2006-01-06 12:00:00,23.75,23.79,23.75,23.78,65600.0,15.4915,15.5176,15.4915,15.5111,65600.0
2006-01-06 12:10:00,23.77,23.83,23.77,23.81,29600.0,15.5045,15.5437,15.5045,15.5306,29600.0
2006-01-06 12:20:00,23.82,23.88,23.81,23.83,103200.0,15.5372,15.5763,15.5306,15.5437,103200.0
2006-01-06 12:30:00,23.83,23.91,23.83,23.89,89600.0,15.5437,15.5959,15.5437,15.5828,89600.0
2006-01-06 12:40:00,23.89,23.9,23.84,23.85,49200.0,15.5828,15.5893,15.5502,15.5567,49200.0
2006-01-06 12:50:00,23.85,23.85,23.79,23.82,33600.0,15.5567,15.5567,15.5176,15.5372,33600.0
2006-01-06 13:00:00,23.82,23.82,23.79,23.81,54400.0,15.5372,15.5372,15.5176,15.5306,54400.0
2006-01-06 13:10:00,23.81,23.83,23.8,23.83,9600.0,15.5306,15.5437,15.5241,15.5437,9600.0
2006-01-06 13:20:00,23.82,23.86,23.82,23.84,22800.0,15.5372,15.5632,15.5372,15.5502,22800.0
2006-01-06 13:30:00,23.84,23.84,23.8,23.81,32400.0,15.5502,15.5502,15.5241,15.5306,32400.0
2006-01-06 13:40:00,23.81,23.85,23.81,23.85,52800.0,15.5306,15.5567,15.5306,15.5567,52800.0
2006-01-06 13:50:00,23.86,23.89,23.86,23.86,106000.0,15.5632,15.5828,15.5632,15.5632,106000.0
2006-01-06 14:00:00,23.85,23.88,23.84,23.88,34000.0,15.5567,15.5763,15.5502,15.5763,34000.0
2006-01-06 14:10:00,23.88,23.9,23.87,23.88,53600.0,15.5763,15.5893,15.5698,15.5763,53600.0
2006-01-06 14:20:00,23.87,23.88,23.86,23.86,39200.0,15.5698,15.5763,15.5632,15.5632,39200.0
2006-01-06 14:30:00,23.86,23.86,23.85,23.86,54000.0,15.5632,15.5632,15.5567,15.5632,54000.0
2006-01-06 14:40:00,23.86,23.86,23.84,23.85,36000.0,15.5632,15.5632,15.5502,15.5567,36000.0
2006-01-06 14:50:00,23.85,23.88,23.85,23.87,59600.0,15.5567,15.5763,15.5567,15.5698,59600.0
2006-01-06 15:00:00,23.87,23.9,23.86,23.88,67200.0,15.5698,15.5893,15.5632,15.5763,67200.0
2006-01-06 15:10:00,23.88,23.89,23.87,23.88,30400.0,15.5763,15.5828,15.5698,15.5763,30400.0
2006-01-06 15:20:00,23.88,23.89,23.87,23.89,40400.0,15.5763,15.5828,15.5698,15.5828,40400.0
2006-01-06 15:30:00,23.88,23.89,23.85,23.85,43200.0,15.5763,15.5828,15.5567,15.5567,43200.0
2006-01-06 15:40:00,23.85,23.85,23.83,23.83,37600.0,15.5567,15.5567,15.5437,15.5437,37600.0
2006-01-06 15:50:00,23.83,23.83,23.8,23.82,80000.0,15.5437,15.5437,15.5241,15.5372,80000.0
2006-01-09 09:30:00,23.89,24.03,23.88,24.01,107200.0,15.5828,15.6741,15.5763,15.6611,107200.0
2006-01-09 09:40:00,24.01,24.03,23.95,23.99,262400.0,15.6611,15.6741,15.622,15.648,262400.0
2006-01-09 09:50:00,23.99,23.99,23.95,23.95,42400.0,15.648,15.648,15.622,15.622,42400.0
2006-01-09 10:00:00,23.95,23.99,23.93,23.99,82800.0,15.622,15.648,15.6089,15.648,82800.0
2006-01-09 10:10:00,23.97,24.01,23.92,23.99,70400.0,15.635,15.6611,15.6024,15.648,70400.0
2006-01-09 10:20:00,24.0,24.04,23.99,24.02,63200.0,15.6546,15.6807,15.648,15.6676,63200.0
2006-01-09 10:30:00,24.02,24.05,24.02,24.04,700800.0,15.6676,15.6872,15.6676,15.6807,700800.0
2006-01-09 10:40:00,24.04,24.11,24.04,24.11,284000.0,15.6807,15.7263,15.6807,15.7263,284000.0
2006-01-09 10:50:00,24.11,24.13,24.08,24.13,103200.0,15.7263,15.7394,15.7067,15.7394,103200.0
2006-01-09 11:00:00,24.13,24.15,24.1,24.1,79200.0,15.7394,15.7524,15.7198,15.7198,79200.0
2006-01-09 11:10:00,24.1,24.1,24.08,24.1,46400.0,15.7198,15.7198,15.7067,15.7198,46400.0
2006-01-09 11:20:00,24.1,24.14,24.1,24.13,33600.0,15.7198,15.7459,15.7198,15.7394,33600.0
2006-01-09 11:30:00,24.13,24.13,24.1,24.11,24400.0,15.7394,15.7394,15.7198,15.7263,24400.0
2006-01-09 11:40:00,24.11,24.11,24.09,24.09,40400.0,15.7263,15.7263,15.7133,15.7133,40400.0
2006-01-09 11:50:00,24.09,24.11,24.08,24.11,65200.0,15.7133,15.7263,15.7067,15.7263,65200.0
2006-01-09 12:00:00,24.11,24.11,24.1,24.1,18000.0,15.7263,15.7263,15.7198,15.7198,18000.0
2006-01-09 12:10:00,24.1,24.11,24.08,24.08,37200.0,15.7198,15.7263,15.7067,15.7067,37200.0
2006-01-09 12:20:00,24.08,24.13,24.08,24.13,62400.0,15.7067,15.7394,15.7067,15.7394,62400.0
2006-01-09 12:30:00,24.12,24.12,24.09,24.12,36800.0,15.7328,15.7328,15.7133,15.7328,36800.0
2006-01-09 12:40:00,24.12,24.14,24.11,24.11,25200.0,15.7328,15.7459,15.7263,15.7263,25200.0
2006-01-09 12:50:00,24.11,24.11,24.08,24.09,22800.0,15.7263,15.7263,15.7067,15.7133,22800.0
2006-01-09 13:00:00,24.09,24.12,24.09,24.1,24400.0,15.7133,15.7328,15.7133,15.7198,24400.0
2006-01-09 13:10:00,24.1,24.12,24.1,24.11,20000.0,15.7198,15.7328,15.7198,15.7263,20000.0
2006-01-09 13:20:00,24.11,24.11,24.08,24.09,10800.0,15.7263,15.7263,15.7067,15.7133,10800.0
2006-01-09 13:30:00,24.09,24.14,24.09,24.14,18000.0,15.7133,15.7459,15.7133,15.7459,18000.0
2006-01-09 13:40:00,24.14,24.17,24.13,24.17,33600.0,15.7459,15.7655,15.7394,15.7655,33600.0
2006-01-09 13:50:00,24.17,24.2,24.17,24.18,98400.0,15.7655,15.785,15.7655,15.772,98400.0
2006-01-09 14:00:00,24.17,24.2,24.17,24.19,79600.0,15.7655,15.785,15.7655,15.7785,79600.0
2006-01-09 14:10:00,24.2,24.23,24.2,24.23,65200.0,15.785,15.8046,15.785,15.8046,65200.0
2006-01-09 14:20:00,24.23,24.23,24.2,24.21,69600.0,15.8046,15.8046,15.785,15.7915,69600.0
2006-01-09 14:30:00,24.21,24.21,24.19,24.19,76800.0,15.7915,15.7915,15.7785,15.7785,76800.0
2006-01-09 14:40:00,24.18,24.18,24.14,24.17,48400.0,15.772,15.772,15.7459,15.7655,48400.0
2006-01-09 14:50:00,24.17,24.17,24.1,24.11,98800.0,15.7655,15.7655,15.7198,15.7263,98800.0
2006-01-09 15:00:00,24.11,24.12,24.09,24.1,48400.0,15.7263,15.7328,15.7133,15.7198,48400.0
2006-01-09 15:10:00,24.1,24.1,24.05,24.05,56800.0,15.7198,15.7198,15.6872,15.6872,56800.0
2006-01-09 15:20:00,24.04,24.05,24.0,24.04,39200.0,15.6807,15.6872,15.6546,15.6807,39200.0
2006-01-09 15:30:00,24.03,24.16,24.01,24.09,130800.0,15.6741,15.7589,15.6611,15.7133,130800.0
2006-01-09 15:40:00,24.09,24.1,24.07,24.07,57200.0,15.7133,15.7198,15.7002,15.7002,57200.0
2006-01-09 15:50:00,24.06,24.08,24.02,24.07,314800.0,15.6937,15.7067,15.6676,15.7002,314800.0
2006-01-10 09:30:00,24.02,24.02,23.81,23.82,124400.0,15.6676,15.6676,15.5306,15.5372,124400.0
2006-01-10 09:40:00,23.85,23.85,23.72,23.74,84400.0,15.5567,15.5567,15.4719,15.485,84400.0
2006-01-10 09:50:00,23.75,23.8,23.73,23.79,153200.0,15.4915,15.5241,15.4785,15.5176,153200.0
2006-01-10 10:00:00,23.79,23.8,23.73,23.74,186400.0,15.5176,15.5241,15.4785,15.485,186400.0
2006-01-10 10:10:00,23.74,23.79,23.74,23.79,112800.0,15.485,15.5176,15.485,15.5176,112800.0
2006-01-10 10:20:00,23.79,23.84,23.77,23.77,53600.0,15.5176,15.5502,15.5045,15.5045,53600.0
2006-01-10 10:30:00,23.78,23.85,23.76,23.84,112400.0,15.5111,15.5567,15.498,15.5502,112400.0
2006-01-10 10:40:00,23.84,23.85,23.76,23.78,66800.0,15.5502,15.5567,15.498,15.5111,66800.0
2006-01-10 10:50:00,23.78,23.78,23.75,23.76,72400.0,15.5111,15.5111,15.4915,15.498,72400.0
2006-01-10 11:00:00,23.75,23.78,23.75,23.77,202400.0,15.4915,15.5111,15.4915,15.5045,202400.0
2006-01-10 11:10:00,23.77,23.82,23.76,23.8,224800.0,15.5045,15.5372,15.498,15.5241,224800.0
2006-01-10 11:20:00,23.8,23.83,23.78,23.78,81600.0,15.5241,15.5437,15.5111,15.5111,81600.0
2006-01-10 11:30:00,23.78,23.8,23.77,23.8,62400.0,15.5111,15.5241,15.5045,15.5241,62400.0
2006-01-10 11:40:00,23.8,23.82,23.8,23.81,430800.0,15.5241,15.5372,15.5241,15.5306,430800.0
2006-01-10 11:50:00,23.81,23.82,23.81,23.81,28000.0,15.5306,15.5372,15.5306,15.5306,28000.0
2006-01-10 12:00:00,23.81,23.85,23.8,23.85,102800.0,15.5306,15.5567,15.5241,15.5567,102800.0
2006-01-10 12:10:00,23.85,23.93,23.85,23.9,41600.0,15.5567,15.6089,15.5567,15.5893,41600.0
2006-01-10 12:20:00,23.91,23.93,23.86,23.86,38800.0,15.5959,15.6089,15.5632,15.5632,38800.0
2006-01-10 12:30:00,23.85,23.91,23.85,23.91,83200.0,15.5567,15.5959,15.5567,15.5959,83200.0
2006-01-10 12:40:00,23.91,23.91,23.9,23.9,66000.0,15.5959,15.5959,15.5893,15.5893,66000.0
2006-01-10 12:50:00,23.9,23.95,23.9,23.94,51200.0,15.5893,15.622,15.5893,15.6154,51200.0
2006-01-10 13:00:00,23.94,23.96,23.93,23.95,72800.0,15.6154,15.6285,15.6089,15.622,72800.0
2006-01-10 13:10:00,23.94,23.98,23.93,23.96,37200.0,15.6154,15.6415,15.6089,15.6285,37200.0
2006-01-10 13:20:00,23.96,24.0,23.96,24.0,63200.0,15.6285,15.6546,15.6285,15.6546,63200.0
2006-01-10 13:30:00,24.0,24.01,23.95,23.95,94000.0,15.6546,15.6611,15.622,15.622,94000.0
2006-01-10 13:40:00,23.95,23.97,23.95,23.96,66000.0,15.622,15.635,15.622,15.6285,66000.0
2006-01-10 13:50:00,23.97,23.99,23.94,23.96,86800.0,15.635,15.648,15.6154,15.6285,86800.0
2006-01-10 14:00:00,23.97,23.97,23.94,23.96,71600.0,15.635,15.635,15.6154,15.6285,71600.0
2006-01-10 14:10:00,23.96,23.98,23.93,23.96,147200.0,15.6285,15.6415,15.6089,15.6285,147200.0
2006-01-10 14:20:00,23.96,23.97,23.94,23.96,144000.0,15.6285,15.635,15.6154,15.6285,144000.0
2006-01-10 14:30:00,23.96,23.99,23.93,23.96,139600.0,15.6285,15.648,15.6089,15.6285,139600.0
2006-01-10 14:40:00,23.94,24.0,23.94,24.0,109200.0,15.6154,15.6546,15.6154,15.6546,109200.0
2006-01-10 14:50:00,24.0,24.0,23.98,24.0,104400.0,15.6546,15.6546,15.6415,15.6546,104400.0
2006-01-10 15:00:00,24.0,24.01,23.98,23.99,91600.0,15.6546,15.6611,15.6415,15.648,91600.0
2006-01-10 15:10:00,23.99,24.01,23.97,24.01,111200.0,15.648,15.6611,15.635,15.6611,111200.0
2006-01-10 15:20:00,24.01,24.02,24.0,24.02,190000.0,15.6611,15.6676,15.6546,15.6676,190000.0
2006-01-10 15:30:00,24.02,24.06,24.02,24.05,139200.0,15.6676,15.6937,15.6676,15.6872,139200.0
2006-01-10 15:40:00,24.04,24.06,24.03,24.04,159200.0,15.6807,15.6937,15.6741,15.6807,159200.0
2006-01-10 15:50:00,24.04,24.04,23.99,24.01,191600.0,15.6807,15.6807,15.648,15.6611,191600.0
2006-01-11 09:30:00,24.08,24.08,23.99,24.04,136400.0,15.7067,15.7067,15.648,15.6807,136400.0
2006-01-11 09:40:00,24.04,24.05,24.01,24.01,89600.0,15.6807,15.6872,15.6611,15.6611,89600.0
2006-01-11 09:50:00,24.01,24.01,23.99,24.0,91200.0,15.6611,15.6611,15.648,15.6546,91200.0
2006-01-11 10:00:00,23.99,24.01,23.98,23.99,50800.0,15.648,15.6611,15.6415,15.648,50800.0
2006-01-11 10:10:00,24.0,24.04,23.99,24.02,81200.0,15.6546,15.6807,15.648,15.6676,81200.0
2006-01-11 10:20:00,24.04,24.21,24.04,24.21,259600.0,15.6807,15.7915,15.6807,15.7915,259600.0
2006-01-11 10:30:00,24.19,24.2,24.12,24.13,46800.0,15.7785,15.785,15.7328,15.7394,46800.0
2006-01-11 10:40:00,24.14,24.18,24.13,24.18,26400.0,15.7459,15.772,15.7394,15.772,26400.0
2006-01-11 10:50:00,24.18,24.18,24.1,24.13,44400.0,15.772,15.772,15.7198,15.7394,44400.0
2006-01-11 11:00:00,24.13,24.13,24.08,24.08,52400.0,15.7394,15.7394,15.7067,15.7067,52400.0
2006-01-11 11:10:00,24.08,24.1,24.08,24.08,86000.0,15.7067,15.7198,15.7067,15.7067,86000.0
2006-01-11 11:20:00,24.08,24.16,24.08,24.16,74000.0,15.7067,15.7589,15.7067,15.7589,74000.0
2006-01-11 11:30:00,24.16,24.19,24.14,24.19,46400.0,15.7589,15.7785,15.7459,15.7785,46400.0
2006-01-11 11:40:00,24.19,24.2,24.17,24.17,66800.0,15.7785,15.785,15.7655,15.7655,66800.0
2006-01-11 11:50:00,24.17,24.18,24.12,24.12,43200.0,15.7655,15.772,15.7328,15.7328,43200.0
2006-01-11 12:00:00,24.12,24.12,24.1,24.1,47200.0,15.7328,15.7328,15.7198,15.7198,47200.0
2006-01-11 12:10:00,24.1,24.24,24.1,24.24,214800.0,15.7198,15.8111,15.7198,15.8111,214800.0
2006-01-11 12:20:00,24.24,24.33,24.24,24.3,113200.0,15.8111,15.8698,15.8111,15.8502,113200.0
2006-01-11 12:30:00,24.32,24.32,24.22,24.22,27600.0,15.8633,15.8633,15.7981,15.7981,27600.0
2006-01-11 12:40:00,24.21,24.22,24.18,24.18,48800.0,15.7915,15.7981,15.772,15.772,48800.0
2006-01-11 12:50:00,24.19,24.2,24.17,24.18,48400.0,15.7785,15.785,15.7655,15.772,48400.0
2006-01-11 13:00:00,24.18,24.18,24.11,24.14,46400.0,15.772,15.772,15.7263,15.7459,46400.0
2006-01-11 13:10:00,24.13,24.17,24.13,24.14,47600.0,15.7394,15.7655,15.7394,15.7459,47600.0
2006-01-11 13:20:00,24.14,24.15,24.13,24.15,56800.0,15.7459,15.7524,15.7394,15.7524,56800.0
2006-01-11 13:30:00,24.14,24.15,24.13,24.15,28400.0,15.7459,15.7524,15.7394,15.7524,28400.0
2006-01-11 13:40:00,24.15,24.18,24.14,24.15,28000.0,15.7524,15.772,15.7459,15.7524,28000.0
2006-01-11 13:50:00,24.15,24.18,24.14,24.18,29600.0,15.7524,15.772,15.7459,15.772,29600.0
2006-01-11 14:00:00,24.18,24.18,24.15,24.18,29200.0,15.772,15.772,15.7524,15.772,29200.0
2006-01-11 14:10:00,24.18,24.21,24.18,24.19,28400.0,15.772,15.7915,15.772,15.7785,28400.0
2006-01-11 14:20:00,24.19,24.23,24.19,24.21,26000.0,15.7785,15.8046,15.7785,15.7915,26000.0
2006-01-11 14:30:00,24.22,24.24,24.2,24.24,14000.0,15.7981,15.8111,15.785,15.8111,14000.0
2006-01-11 14:40:00,24.24,24.25,24.21,24.21,64400.0,15.8111,15.8176,15.7915,15.7915,64400.0
2006-01-11 14:50:00,24.21,24.23,24.2,24.23,31600.0,15.7915,15.8046,15.785,15.8046,31600.0
2006-01-11 15:00:00,24.24,24.24,24.21,24.21,20000.0,15.8111,15.8111,15.7915,15.7915,20000.0
2006-01-11 15:10:00,24.21,24.21,24.18,24.18,131200.0,15.7915,15.7915,15.772,15.772,131200.0
2006-01-11 15:20:00,24.18,24.19,24.15,24.18,71600.0,15.772,15.7785,15.7524,15.772,71600.0
2006-01-11 15:30:00,24.18,24.2,24.18,24.2,43200.0,15.772,15.785,15.772,15.785,43200.0
2006-01-11 15:40:00,24.2,24.2,24.19,24.2,56400.0,15.785,15.785,15.7785,15.785,56400.0
2006-01-11 15:50:00,24.2,24.24,24.2,24.24,141600.0,15.785,15.8111,15.785,15.8111,141600.0
2006-01-12 09:30:00,24.24,24.34,24.24,24.32,127600.0,15.8111,15.8763,15.8111,15.8633,127600.0
2006-01-12 09:40:00,24.3,24.32,24.27,24.29,141200.0,15.8502,15.8633,15.8307,15.8437,141200.0
2006-01-12 09:50:00,24.28,24.33,24.28,24.3,104000.0,15.8372,15.8698,15.8372,15.8502,104000.0
2006-01-12 10:00:00,24.3,24.38,24.3,24.35,120400.0,15.8502,15.9024,15.8502,15.8829,120400.0
2006-01-12 10:10:00,24.35,24.37,24.35,24.37,87600.0,15.8829,15.8959,15.8829,15.8959,87600.0
2006-01-12 10:20:00,24.36,24.39,24.36,24.37,59600.0,15.8894,15.909,15.8894,15.8959,59600.0
2006-01-12 10:30:00,24.37,24.39,24.35,24.37,92400.0,15.8959,15.909,15.8829,15.8959,92400.0
2006-01-12 10:40:00,24.36,24.39,24.36,24.39,47200.0,15.8894,15.909,15.8894,15.909,47200.0
2006-01-12 10:50:00,24.4,24.46,24.4,24.42,57600.0,15.9155,15.9546,15.9155,15.9285,57600.0
2006-01-12 11:00:00,24.42,24.46,24.41,24.41,52400.0,15.9285,15.9546,15.922,15.922,52400.0
2006-01-12 11:10:00,24.41,24.42,24.4,24.42,135600.0,15.922,15.9285,15.9155,15.9285,135600.0
2006-01-12 11:20:00,24.43,24.45,24.42,24.42,60000.0,15.935,15.9481,15.9285,15.9285,60000.0
2006-01-12 11:30:00,24.41,24.41,24.39,24.4,181600.0,15.922,15.922,15.909,15.9155,181600.0
2006-01-12 11:40:00,24.4,24.42,24.39,24.41,41200.0,15.9155,15.9285,15.909,15.922,41200.0
2006-01-12 11:50:00,24.42,24.43,24.42,24.42,24400.0,15.9285,15.935,15.9285,15.9285,24400.0
2006-01-12 12:00:00,24.42,24.43,24.4,24.42,32800.0,15.9285,15.935,15.9155,15.9285,32800.0
2006-01-12 12:10:00,24.42,24.42,24.4,24.41,20800.0,15.9285,15.9285,15.9155,15.922,20800.0
2006-01-12 12:20:00,24.4,24.41,24.36,24.38,36000.0,15.9155,15.922,15.8894,15.9024,36000.0
2006-01-12 12:30:00,24.38,24.38,24.34,24.34,28400.0,15.9024,15.9024,15.8763,15.8763,28400.0
2006-01-12 12:40:00,24.34,24.37,24.34,24.36,31200.0,15.8763,15.8959,15.8763,15.8894,31200.0
2006-01-12 12:50:00,24.36,24.36,24.34,24.35,65200.0,15.8894,15.8894,15.8763,15.8829,65200.0
2006-01-12 13:00:00,24.36,24.37,24.34,24.35,36800.0,15.8894,15.8959,15.8763,15.8829,36800.0
2006-01-12 13:10:00,24.35,24.36,24.34,24.36,34800.0,15.8829,15.8894,15.8763,15.8894,34800.0
2006-01-12 13:20:00,24.36,24.4,24.36,24.38,53600.0,15.8894,15.9155,15.8894,15.9024,53600.0
2006-01-12 13:30:00,24.38,24.41,24.38,24.4,14400.0,15.9024,15.922,15.9024,15.9155,14400.0
2006-01-12 13:40:00,24.4,24.4,24.34,24.35,55600.0,15.9155,15.9155,15.8763,15.8829,55600.0
2006-01-12 13:50:00,24.35,24.35,24.33,24.33,98400.0,15.8829,15.8829,15.8698,15.8698,98400.0
2006-01-12 14:00:00,24.33,24.34,24.31,24.32,80800.0,15.8698,15.8763,15.8568,15.8633,80800.0
2006-01-12 14:10:00,24.32,24.34,24.3,24.33,97600.0,15.8633,15.8763,15.8502,15.8698,97600.0
2006-01-12 14:20:00,24.34,24.4,24.34,24.35,58000.0,15.8763,15.9155,15.8763,15.8829,58000.0
2006-01-12 14:30:00,24.35,24.35,24.33,24.34,99200.0,15.8829,15.8829,15.8698,15.8763,99200.0
2006-01-12 14:40:00,24.34,24.36,24.34,24.35,52000.0,15.8763,15.8894,15.8763,15.8829,52000.0
2006-01-12 14:50:00,24.35,24.38,24.34,24.34,56000.0,15.8829,15.9024,15.8763,15.8763,56000.0
2006-01-12 15:00:00,24.34,24.36,24.34,24.36,67600.0,15.8763,15.8894,15.8763,15.8894,67600.0
2006-01-12 15:10:00,24.35,24.39,24.35,24.39,78800.0,15.8829,15.909,15.8829,15.909,78800.0
2006-01-12 15:20:00,24.39,24.41,24.36,24.41,88800.0,15.909,15.922,15.8894,15.922,88800.0
2006-01-12 15:30:00,24.4,24.41,24.37,24.38,95200.0,15.9155,15.922,15.8959,15.9024,95200.0
2006-01-12 15:40:00,24.38,24.38,24.34,24.37,112400.0,15.9024,15.9024,15.8763,15.8959,112400.0
2006-01-12 15:50:00,24.37,24.39,24.37,24.38,81600.0,15.8959,15.909,15.8959,15.9024,81600.0
2006-01-13 09:30:00,24.38,24.47,24.38,24.41,96400.0,15.9024,15.9611,15.9024,15.922,96400.0
2006-01-13 09:40:00,24.41,24.41,24.35,24.39,100000.0,15.922,15.922,15.8829,15.909,100000.0
2006-01-13 09:50:00,24.39,24.39,24.38,24.38,32400.0,15.909,15.909,15.9024,15.9024,32400.0
2006-01-13 10:00:00,24.38,24.39,24.32,24.33,87200.0,15.9024,15.909,15.8633,15.8698,87200.0
2006-01-13 10:10:00,24.33,24.34,24.28,24.28,68800.0,15.8698,15.8763,15.8372,15.8372,68800.0
2006-01-13 10:20:00,24.28,24.29,24.19,24.2,131600.0,15.8372,15.8437,15.7785,15.785,131600.0
2006-01-13 10:30:00,24.2,24.2,24.07,24.08,273600.0,15.785,15.785,15.7002,15.7067,273600.0
2006-01-13 10:40:00,24.07,24.12,24.07,24.11,44800.0,15.7002,15.7328,15.7002,15.7263,44800.0
2006-01-13 10:50:00,24.11,24.17,24.11,24.17,148000.0,15.7263,15.7655,15.7263,15.7655,148000.0
2006-01-13 11:00:00,24.15,24.23,24.15,24.23,46400.0,15.7524,15.8046,15.7524,15.8046,46400.0
2006-01-13 11:10:00,24.23,24.25,24.23,24.25,69600.0,15.8046,15.8176,15.8046,15.8176,69600.0
2006-01-13 11:20:00,24.25,24.25,24.23,24.23,30800.0,15.8176,15.8176,15.8046,15.8046,30800.0
2006-01-13 11:30:00,24.23,24.25,24.23,24.24,22000.0,15.8046,15.8176,15.8046,15.8111,22000.0
2006-01-13 11:40:00,24.24,24.24,24.2,24.2,12800.0,15.8111,15.8111,15.785,15.785,12800.0
2006-01-13 11:50:00,24.21,24.22,24.17,24.2,62000.0,15.7915,15.7981,15.7655,15.785,62000.0
2006-01-13 12:00:00,24.2,24.2,24.18,24.18,19200.0,15.785,15.785,15.772,15.772,19200.0
2006-01-13 12:10:00,24.18,24.18,24.16,24.16,14800.0,15.772,15.772,15.7589,15.7589,14800.0
2006-01-13 12:20:00,24.16,24.17,24.14,24.14,21200.0,15.7589,15.7655,15.7459,15.7459,21200.0
2006-01-13 12:30:00,24.14,24.14,24.1,24.1,20800.0,15.7459,15.7459,15.7198,15.7198,20800.0
2006-01-13 12:40:00,24.1,24.1,24.01,24.01,30000.0,15.7198,15.7198,15.6611,15.6611,30000.0
2006-01-13 12:50:00,24.01,24.01,23.98,23.98,22400.0,15.6611,15.6611,15.6415,15.6415,22400.0
2006-01-13 13:00:00,23.98,24.06,23.97,24.04,32800.0,15.6415,15.6937,15.635,15.6807,32800.0
2006-01-13 13:10:00,24.04,24.05,24.0,24.05,28000.0,15.6807,15.6872,15.6546,15.6872,28000.0
2006-01-13 13:20:00,24.04,24.07,24.01,24.07,13600.0,15.6807,15.7002,15.6611,15.7002,13600.0
2006-01-13 13:30:00,24.07,24.07,24.03,24.03,16800.0,15.7002,15.7002,15.6741,15.6741,16800.0
2006-01-13 13:40:00,24.03,24.04,24.02,24.02,12800.0,15.6741,15.6807,15.6676,15.6676,12800.0
2006-01-13 13:50:00,24.03,24.08,24.02,24.08,13600.0,15.6741,15.7067,15.6676,15.7067,13600.0
2006-01-13 14:00:00,24.08,24.08,24.06,24.08,22400.0,15.7067,15.7067,15.6937,15.7067,22400.0
2006-01-13 14:10:00,24.08,24.09,24.05,24.09,24800.0,15.7067,15.7133,15.6872,15.7133,24800.0
2006-01-13 14:20:00,24.09,24.14,24.09,24.12,15600.0,15.7133,15.7459,15.7133,15.7328,15600.0
2006-01-13 14:30:00,24.12,24.13,24.09,24.11,25200.0,15.7328,15.7394,15.7133,15.7263,25200.0
2006-01-13 14:40:00,24.11,24.13,24.1,24.1,20800.0,15.7263,15.7394,15.7198,15.7198,20800.0
2006-01-13 14:50:00,24.1,24.15,24.1,24.15,20000.0,15.7198,15.7524,15.7198,15.7524,20000.0
2006-01-13 15:00:00,24.15,24.15,24.14,24.15,22800.0,15.7524,15.7524,15.7459,15.7524,22800.0
2006-01-13 15:10:00,24.15,24.15,24.12,24.13,35200.0,15.7524,15.7524,15.7328,15.7394,35200.0
2006-01-13 15:20:00,24.12,24.16,24.12,24.16,22400.0,15.7328,15.7589,15.7328,15.7589,22400.0
2006-01-13 15:30:00,24.16,24.18,24.13,24.17,26800.0,15.7589,15.772,15.7394,15.7655,26800.0
2006-01-13 15:40:00,24.17,24.17,24.14,24.15,67600.0,15.7655,15.7655,15.7459,15.7524,67600.0
2006-01-13 15:50:00,24.15,24.15,24.14,24.15,38800.0,15.7524,15.7524,15.7459,15.7524,38800.0
2006-01-17 09:30:00,24.08,24.09,24.0,24.04,168400.0,15.7067,15.7133,15.6546,15.6807,168400.0
2006-01-17 09:40:00,24.03,24.03,23.9,23.97,262000.0,15.6741,15.6741,15.5893,15.635,262000.0
2006-01-17 09:50:00,23.98,24.0,23.91,23.93,41600.0,15.6415,15.6546,15.5959,15.6089,41600.0
2006-01-17 10:00:00,23.93,23.94,23.9,23.92,36000.0,15.6089,15.6154,15.5893,15.6024,36000.0
2006-01-17 10:10:00,23.92,23.94,23.82,23.84,80000.0,15.6024,15.6154,15.5372,15.5502,80000.0
2006-01-17 10:20:00,23.84,23.86,23.82,23.86,50000.0,15.5502,15.5632,15.5372,15.5632,50000.0
2006-01-17 10:30:00,23.86,23.86,23.79,23.79,49200.0,15.5632,15.5632,15.5176,15.5176,49200.0
2006-01-17 10:40:00,23.8,23.8,23.73,23.75,93200.0,15.5241,15.5241,15.4785,15.4915,93200.0
2006-01-17 10:50:00,23.75,23.75,23.71,23.75,50400.0,15.4915,15.4915,15.4654,15.4915,50400.0
2006-01-17 11:00:00,23.75,23.75,23.68,23.75,92800.0,15.4915,15.4915,15.4458,15.4915,92800.0
2006-01-17 11:10:00,23.75,23.76,23.71,23.72,129600.0,15.4915,15.498,15.4654,15.4719,129600.0
2006-01-17 11:20:00,23.73,23.75,23.71,23.72,76800.0,15.4785,15.4915,15.4654,15.4719,76800.0
2006-01-17 11:30:00,23.72,23.77,23.7,23.7,50400.0,15.4719,15.5045,15.4589,15.4589,50400.0
2006-01-17 11:40:00,23.69,23.73,23.67,23.67,50800.0,15.4524,15.4785,15.4393,15.4393,50800.0
2006-01-17 11:50:00,23.67,23.74,23.67,23.73,28800.0,15.4393,15.485,15.4393,15.4785,28800.0
2006-01-17 12:00:00,23.72,23.75,23.71,23.75,21600.0,15.4719,15.4915,15.4654,15.4915,21600.0
2006-01-17 12:10:00,23.75,23.76,23.75,23.75,24000.0,15.4915,15.498,15.4915,15.4915,24000.0
2006-01-17 12:20:00,23.74,23.75,23.71,23.73,76800.0,15.485,15.4915,15.4654,15.4785,76800.0
2006-01-17 12:30:00,23.73,23.76,23.71,23.75,19600.0,15.4785,15.498,15.4654,15.4915,19600.0
2006-01-17 12:40:00,23.75,23.8,23.75,23.8,20000.0,15.4915,15.5241,15.4915,15.5241,20000.0
2006-01-17 12:50:00,23.81,23.81,23.8,23.8,8000.0,15.5306,15.5306,15.5241,15.5241,8000.0
2006-01-17 13:00:00,23.8,23.8,23.77,23.77,16000.0,15.5241,15.5241,15.5045,15.5045,16000.0
2006-01-17 13:10:00,23.77,23.77,23.73,23.73,29200.0,15.5045,15.5045,15.4785,15.4785,29200.0
2006-01-17 13:20:00,23.73,23.73,23.71,23.72,27600.0,15.4785,15.4785,15.4654,15.4719,27600.0
2006-01-17 13:30:00,23.72,23.72,23.69,23.72,39600.0,15.4719,15.4719,15.4524,15.4719,39600.0
2006-01-17 13:40:00,23.73,23.73,23.68,23.68,25600.0,15.4785,15.4785,15.4458,15.4458,25600.0
2006-01-17 13:50:00,23.68,23.72,23.67,23.7,108000.0,15.4458,15.4719,15.4393,15.4589,108000.0
2006-01-17 14:00:00,23.7,23.77,23.7,23.74,65600.0,15.4589,15.5045,15.4589,15.485,65600.0
2006-01-17 14:10:00,23.73,23.75,23.72,23.73,35200.0,15.4785,15.4915,15.4719,15.4785,35200.0
2006-01-17 14:20:00,23.74,23.74,23.7,23.71,16400.0,15.485,15.485,15.4589,15.4654,16400.0
2006-01-17 14:30:00,23.71,23.73,23.7,23.73,24400.0,15.4654,15.4785,15.4589,15.4785,24400.0
2006-01-17 14:40:00,23.73,23.77,23.72,23.77,34400.0,15.4785,15.5045,15.4719,15.5045,34400.0
2006-01-17 14:50:00,23.77,23.78,23.75,23.78,39600.0,15.5045,15.5111,15.4915,15.5111,39600.0
2006-01-17 15:00:00,23.78,23.8,23.77,23.8,34000.0,15.5111,15.5241,15.5045,15.5241,34000.0
2006-01-17 15:10:00,23.81,23.81,23.78,23.79,26400.0,15.5306,15.5306,15.5111,15.5176,26400.0
2006-01-17 15:20:00,23.79,23.8,23.78,23.79,28000.0,15.5176,15.5241,15.5111,15.5176,28000.0
2006-01-17 15:30:00,23.79,23.79,23.75,23.76,49600.0,15.5176,15.5176,15.4915,15.498,49600.0
2006-01-17 15:40:00,23.75,23.78,23.74,23.77,84400.0,15.4915,15.5111,15.485,15.5045,84400.0
2006-01-17 15:50:00,23.77,23.78,23.75,23.75,48800.0,15.5045,15.5111,15.4915,15.4915,48800.0
2006-01-18 09:30:00,23.62,23.63,23.6,23.61,78800.0,15.4067,15.4132,15.3937,15.4002,78800.0
2006-01-18 09:40:00,23.61,23.73,23.61,23.71,56800.0,15.4002,15.4785,15.4002,15.4654,56800.0
2006-01-18 09:50:00,23.71,23.74,23.69,23.72,56000.0,15.4654,15.485,15.4524,15.4719,56000.0
2006-01-18 10:00:00,23.72,23.79,23.71,23.79,51200.0,15.4719,15.5176,15.4654,15.5176,51200.0
2006-01-18 10:10:00,23.8,23.82,23.74,23.82,40400.0,15.5241,15.5372,15.485,15.5372,40400.0
2006-01-18 10:20:00,23.82,23.92,23.82,23.91,106800.0,15.5372,15.6024,15.5372,15.5959,106800.0
2006-01-18 10:30:00,23.91,23.92,23.86,23.86,37200.0,15.5959,15.6024,15.5632,15.5632,37200.0
2006-01-18 10:40:00,23.85,23.87,23.81,23.84,35600.0,15.5567,15.5698,15.5306,15.5502,35600.0
2006-01-18 10:50:00,23.83,23.84,23.8,23.8,20000.0,15.5437,15.5502,15.5241,15.5241,20000.0
2006-01-18 11:00:00,23.81,23.81,23.75,23.77,42800.0,15.5306,15.5306,15.4915,15.5045,42800.0
2006-01-18 11:10:00,23.75,23.8,23.75,23.8,22800.0,15.4915,15.5241,15.4915,15.5241,22800.0
2006-01-18 11:20:00,23.81,23.89,23.81,23.89,35200.0,15.5306,15.5828,15.5306,15.5828,35200.0
2006-01-18 11:30:00,23.9,23.9,23.86,23.87,69200.0,15.5893,15.5893,15.5632,15.5698,69200.0
2006-01-18 11:40:00,23.87,23.88,23.86,23.88,14000.0,15.5698,15.5763,15.5632,15.5763,14000.0
2006-01-18 11:50:00,23.89,23.89,23.84,23.85,29600.0,15.5828,15.5828,15.5502,15.5567,29600.0
2006-01-18 12:00:00,23.86,23.86,23.85,23.86,17200.0,15.5632,15.5632,15.5567,15.5632,17200.0
2006-01-18 12:10:00,23.86,23.88,23.84,23.88,28400.0,15.5632,15.5763,15.5502,15.5763,28400.0
2006-01-18 12:20:00,23.88,23.88,23.86,23.87,56800.0,15.5763,15.5763,15.5632,15.5698,56800.0
2006-01-18 12:30:00,23.88,23.91,23.87,23.91,9200.0,15.5763,15.5959,15.5698,15.5959,9200.0
2006-01-18 12:40:00,23.93,23.97,23.93,23.96,36800.0,15.6089,15.635,15.6089,15.6285,36800.0
2006-01-18 12:50:00,23.94,23.94,23.9,23.91,12800.0,15.6154,15.6154,15.5893,15.5959,12800.0
2006-01-18 13:00:00,23.91,23.91,23.9,23.9,16400.0,15.5959,15.5959,15.5893,15.5893,16400.0
2006-01-18 13:10:00,23.9,23.91,23.89,23.9,15600.0,15.5893,15.5959,15.5828,15.5893,15600.0
2006-01-18 13:20:00,23.9,23.9,23.86,23.86,50000.0,15.5893,15.5893,15.5632,15.5632,50000.0
2006-01-18 13:30:00,23.86,23.88,23.83,23.88,55600.0,15.5632,15.5763,15.5437,15.5763,55600.0
2006-01-18 13:40:00,23.88,23.88,23.86,23.88,27600.0,15.5763,15.5763,15.5632,15.5763,27600.0
2006-01-18 13:50:00,23.88,23.91,23.88,23.89,30400.0,15.5763,15.5959,15.5763,15.5828,30400.0
2006-01-18 14:00:00,23.89,23.93,23.89,23.93,24400.0,15.5828,15.6089,15.5828,15.6089,24400.0
2006-01-18 14:10:00,23.93,23.98,23.92,23.98,44000.0,15.6089,15.6415,15.6024,15.6415,44000.0
2006-01-18 14:20:00,23.98,24.0,23.97,24.0,36800.0,15.6415,15.6546,15.635,15.6546,36800.0
2006-01-18 14:30:00,24.0,24.04,24.0,24.03,52400.0,15.6546,15.6807,15.6546,15.6741,52400.0
2006-01-18 14:40:00,24.03,24.03,24.0,24.03,89200.0,15.6741,15.6741,15.6546,15.6741,89200.0
2006-01-18 14:50:00,24.03,24.04,23.96,24.04,82400.0,15.6741,15.6807,15.6285,15.6807,82400.0
2006-01-18 15:00:00,24.04,24.05,24.02,24.05,55200.0,15.6807,15.6872,15.6676,15.6872,55200.0
2006-01-18 15:10:00,24.05,24.08,24.04,24.07,49600.0,15.6872,15.7067,15.6807,15.7002,49600.0
2006-01-18 15:20:00,24.07,24.1,24.06,24.1,54000.0,15.7002,15.7198,15.6937,15.7198,54000.0
2006-01-18 15:30:00,24.1,24.15,24.1,24.13,73200.0,15.7198,15.7524,15.7198,15.7394,73200.0
2006-01-18 15:40:00,24.13,24.13,24.05,24.07,149200.0,15.7394,15.7394,15.6872,15.7002,149200.0
2006-01-18 15:50:00,24.08,24.08,24.06,24.07,104000.0,15.7067,15.7067,15.6937,15.7002,104000.0
2006-01-19 09:30:00,24.09,24.15,23.98,24.08,224800.0,15.7133,15.7524,15.6415,15.7067,224800.0
2006-01-19 09:40:00,24.08,24.08,24.0,24.0,111600.0,15.7067,15.7067,15.6546,15.6546,111600.0
2006-01-19 09:50:00,24.0,24.0,23.94,23.98,100400.0,15.6546,15.6546,15.6154,15.6415,100400.0
2006-01-19 10:00:00,23.98,23.98,23.94,23.94,67200.0,15.6415,15.6415,15.6154,15.6154,67200.0
2006-01-19 10:10:00,23.93,23.97,23.91,23.96,38000.0,15.6089,15.635,15.5959,15.6285,38000.0
2006-01-19 10:20:00,23.96,23.99,23.95,23.99,12400.0,15.6285,15.648,15.622,15.648,12400.0
2006-01-19 10:30:00,23.99,23.99,23.97,23.97,34800.0,15.648,15.648,15.635,15.635,34800.0
2006-01-19 10:40:00,23.96,23.98,23.96,23.97,15600.0,15.6285,15.6415,15.6285,15.635,15600.0
2006-01-19 10:50:00,23.97,23.97,23.92,23.93,33600.0,15.635,15.635,15.6024,15.6089,33600.0
2006-01-19 11:00:00,23.9,23.9,23.85,23.85,37600.0,15.5893,15.5893,15.5567,15.5567,37600.0
2006-01-19 11:10:00,23.85,23.92,23.85,23.92,38000.0,15.5567,15.6024,15.5567,15.6024,38000.0
2006-01-19 11:20:00,23.91,23.96,23.89,23.94,32000.0,15.5959,15.6285,15.5828,15.6154,32000.0
2006-01-19 11:30:00,23.93,23.97,23.91,23.97,32800.0,15.6089,15.635,15.5959,15.635,32800.0
2006-01-19 11:40:00,23.97,23.97,23.95,23.97,12000.0,15.635,15.635,15.622,15.635,12000.0
2006-01-19 11:50:00,23.97,23.99,23.97,23.98,47200.0,15.635,15.648,15.635,15.6415,47200.0
2006-01-19 12:00:00,23.98,23.98,23.93,23.93,64400.0,15.6415,15.6415,15.6089,15.6089,64400.0
2006-01-19 12:10:00,23.94,23.97,23.93,23.96,150000.0,15.6154,15.635,15.6089,15.6285,150000.0
2006-01-19 12:20:00,23.96,23.97,23.92,23.94,33200.0,15.6285,15.635,15.6024,15.6154,33200.0
2006-01-19 12:30:00,23.95,23.99,23.94,23.99,40800.0,15.622,15.648,15.6154,15.648,40800.0
2006-01-19 12:40:00,23.99,24.06,23.99,24.06,24000.0,15.648,15.6937,15.648,15.6937,24000.0
2006-01-19 12:50:00,24.06,24.06,24.05,24.05,36000.0,15.6937,15.6937,15.6872,15.6872,36000.0
2006-01-19 13:00:00,24.05,24.06,24.05,24.06,52800.0,15.6872,15.6937,15.6872,15.6937,52800.0
2006-01-19 13:10:00,24.06,24.06,24.03,24.04,21200.0,15.6937,15.6937,15.6741,15.6807,21200.0
2006-01-19 13:20:00,24.04,24.05,24.02,24.02,22400.0,15.6807,15.6872,15.6676,15.6676,22400.0
2006-01-19 13:30:00,24.02,24.04,24.02,24.04,23600.0,15.6676,15.6807,15.6676,15.6807,23600.0
2006-01-19 13:40:00,24.04,24.06,24.03,24.05,48400.0,15.6807,15.6937,15.6741,15.6872,48400.0
2006-01-19 13:50:00,24.05,24.06,24.04,24.04,24400.0,15.6872,15.6937,15.6807,15.6807,24400.0
2006-01-19 14:00:00,24.03,24.03,24.01,24.03,39600.0,15.6741,15.6741,15.6611,15.6741,39600.0
2006-01-19 14:10:00,24.03,24.03,24.0,24.0,34800.0,15.6741,15.6741,15.6546,15.6546,34800.0
2006-01-19 14:20:00,24.0,24.0,23.95,23.96,92000.0,15.6546,15.6546,15.622,15.6285,92000.0
2006-01-19 14:30:00,23.95,23.96,23.94,23.96,38000.0,15.622,15.6285,15.6154,15.6285,38000.0
2006-01-19 14:40:00,23.96,23.96,23.93,23.94,25200.0,15.6285,15.6285,15.6089,15.6154,25200.0
2006-01-19 14:50:00,23.93,23.96,23.93,23.95,33200.0,15.6089,15.6285,15.6089,15.622,33200.0
2006-01-19 15:00:00,23.95,23.95,23.91,23.91,41200.0,15.622,15.622,15.5959,15.5959,41200.0
2006-01-19 15:10:00,23.92,23.93,23.91,23.91,48800.0,15.6024,15.6089,15.5959,15.5959,48800.0
2006-01-19 15:20:00,23.92,23.93,23.91,23.92,42800.0,15.6024,15.6089,15.5959,15.6024,42800.0
2006-01-19 15:30:00,23.92,23.96,23.91,23.96,59200.0,15.6024,15.6285,15.5959,15.6285,59200.0
2006-01-19 15:40:00,23.96,23.98,23.94,23.94,94400.0,15.6285,15.6415,15.6154,15.6154,94400.0
2006-01-19 15:50:00,23.93,23.96,23.91,23.91,84000.0,15.6089,15.6285,15.5959,15.5959,84000.0
2006-01-20 09:30:00,23.94,23.94,23.89,23.89,70800.0,15.6154,15.6154,15.5828,15.5828,70800.0
2006-01-20 09:40:00,23.89,23.91,23.81,23.81,57200.0,15.5828,15.5959,15.5306,15.5306,57200.0
2006-01-20 09:50:00,23.8,23.9,23.8,23.9,54800.0,15.5241,15.5893,15.5241,15.5893,54800.0
2006-01-20 10:00:00,23.88,23.88,23.81,23.84,34800.0,15.5763,15.5763,15.5306,15.5502,34800.0
2006-01-20 10:10:00,23.85,23.85,23.71,23.71,76000.0,15.5567,15.5567,15.4654,15.4654,76000.0
2006-01-20 10:20:00,23.71,23.75,23.68,23.73,176000.0,15.4654,15.4915,15.4458,15.4785,176000.0
2006-01-20 10:30:00,23.71,23.75,23.7,23.71,41200.0,15.4654,15.4915,15.4589,15.4654,41200.0
2006-01-20 10:40:00,23.73,23.75,23.67,23.68,40800.0,15.4785,15.4915,15.4393,15.4458,40800.0
2006-01-20 10:50:00,23.68,23.7,23.65,23.69,86800.0,15.4458,15.4589,15.4263,15.4524,86800.0
2006-01-20 11:00:00,23.69,23.71,23.63,23.68,64400.0,15.4524,15.4654,15.4132,15.4458,64400.0
2006-01-20 11:10:00,23.68,23.73,23.67,23.68,60000.0,15.4458,15.4785,15.4393,15.4458,60000.0
2006-01-20 11:20:00,23.68,23.68,23.61,23.64,80800.0,15.4458,15.4458,15.4002,15.4197,80800.0
2006-01-20 11:30:00,23.64,23.64,23.59,23.6,68000.0,15.4197,15.4197,15.3871,15.3937,68000.0
2006-01-20 11:40:00,23.6,23.62,23.57,23.57,47600.0,15.3937,15.4067,15.3741,15.3741,47600.0
2006-01-20 11:50:00,23.56,23.58,23.53,23.57,73200.0,15.3676,15.3806,15.348,15.3741,73200.0
2006-01-20 12:00:00,23.58,23.61,23.56,23.56,41600.0,15.3806,15.4002,15.3676,15.3676,41600.0
2006-01-20 12:10:00,23.56,23.6,23.53,23.59,24000.0,15.3676,15.3937,15.348,15.3871,24000.0
2006-01-20 12:20:00,23.59,23.63,23.59,23.6,25600.0,15.3871,15.4132,15.3871,15.3937,25600.0
2006-01-20 12:30:00,23.6,23.63,23.59,23.63,20800.0,15.3937,15.4132,15.3871,15.4132,20800.0
2006-01-20 12:40:00,23.63,23.63,23.58,23.59,16800.0,15.4132,15.4132,15.3806,15.3871,16800.0
2006-01-20 12:50:00,23.59,23.59,23.55,23.56,22800.0,15.3871,15.3871,15.361,15.3676,22800.0
2006-01-20 13:00:00,23.57,23.57,23.5,23.5,54400.0,15.3741,15.3741,15.3284,15.3284,54400.0
2006-01-20 13:10:00,23.49,23.51,23.48,23.48,62800.0,15.3219,15.335,15.3154,15.3154,62800.0
2006-01-20 13:20:00,23.48,23.53,23.48,23.53,58400.0,15.3154,15.348,15.3154,15.348,58400.0
2006-01-20 13:30:00,23.53,23.53,23.47,23.52,69200.0,15.348,15.348,15.3089,15.3415,69200.0
2006-01-20 13:40:00,23.52,23.53,23.47,23.47,49200.0,15.3415,15.348,15.3089,15.3089,49200.0
2006-01-20 13:50:00,23.47,23.47,23.38,23.38,49600.0,15.3089,15.3089,15.2502,15.2502,49600.0
2006-01-20 14:00:00,23.4,23.4,23.35,23.36,102000.0,15.2632,15.2632,15.2306,15.2371,102000.0
2006-01-20 14:10:00,23.35,23.43,23.35,23.42,56800.0,15.2306,15.2828,15.2306,15.2762,56800.0
2006-01-20 14:20:00,23.41,23.49,23.41,23.48,52800.0,15.2697,15.3219,15.2697,15.3154,52800.0
2006-01-20 14:30:00,23.49,23.5,23.47,23.48,26800.0,15.3219,15.3284,15.3089,15.3154,26800.0
2006-01-20 14:40:00,23.48,23.5,23.47,23.5,55200.0,15.3154,15.3284,15.3089,15.3284,55200.0
2006-01-20 14:50:00,23.5,23.52,23.5,23.5,138800.0,15.3284,15.3415,15.3284,15.3284,138800.0
2006-01-20 15:00:00,23.5,23.51,23.49,23.5,58400.0,15.3284,15.335,15.3219,15.3284,58400.0
2006-01-20 15:10:00,23.5,23.5,23.47,23.47,85600.0,15.3284,15.3284,15.3089,15.3089,85600.0
2006-01-20 15:20:00,23.47,23.47,23.43,23.44,112400.0,15.3089,15.3089,15.2828,15.2893,112400.0
2006-01-20 15:30:00,23.44,23.48,23.43,23.43,82000.0,15.2893,15.3154,15.2828,15.2828,82000.0
2006-01-20 15:40:00,23.43,23.43,23.41,23.42,113600.0,15.2828,15.2828,15.2697,15.2762,113600.0
2006-01-20 15:50:00,23.46,23.48,23.42,23.43,140400.0,15.3023,15.3154,15.2762,15.2828,140400.0
2006-01-23 09:30:00,23.43,23.43,23.27,23.32,82400.0,15.2828,15.2828,15.1784,15.211,82400.0
2006-01-23 09:40:00,23.34,23.34,23.21,23.21,112400.0,15.2241,15.2241,15.1393,15.1393,112400.0
2006-01-23 09:50:00,23.22,23.25,23.2,23.21,110000.0,15.1458,15.1654,15.1327,15.1393,110000.0
2006-01-23 10:00:00,23.21,23.25,23.15,23.16,84400.0,15.1393,15.1654,15.1001,15.1067,84400.0
2006-01-23 10:10:00,23.16,23.25,23.13,23.14,127600.0,15.1067,15.1654,15.0871,15.0936,127600.0
2006-01-23 10:20:00,23.13,23.24,23.13,23.21,109600.0,15.0871,15.1588,15.0871,15.1393,109600.0
2006-01-23 10:30:00,23.21,23.23,23.2,23.22,116800.0,15.1393,15.1523,15.1327,15.1458,116800.0
2006-01-23 10:40:00,23.22,23.28,23.17,23.21,168400.0,15.1458,15.1849,15.1132,15.1393,168400.0
2006-01-23 10:50:00,23.22,23.31,23.21,23.31,64400.0,15.1458,15.2045,15.1393,15.2045,64400.0
2006-01-23 11:00:00,23.31,23.39,23.31,23.36,223600.0,15.2045,15.2567,15.2045,15.2371,223600.0
2006-01-23 11:10:00,23.36,23.37,23.32,23.35,37200.0,15.2371,15.2436,15.211,15.2306,37200.0
2006-01-23 11:20:00,23.35,23.35,23.33,23.34,32400.0,15.2306,15.2306,15.2175,15.2241,32400.0
2006-01-23 11:30:00,23.35,23.4,23.34,23.4,70000.0,15.2306,15.2632,15.2241,15.2632,70000.0
2006-01-23 11:40:00,23.41,23.43,23.4,23.41,22000.0,15.2697,15.2828,15.2632,15.2697,22000.0
2006-01-23 11:50:00,23.4,23.43,23.4,23.4,24400.0,15.2632,15.2828,15.2632,15.2632,24400.0
2006-01-23 12:00:00,23.4,23.41,23.32,23.32,14400.0,15.2632,15.2697,15.211,15.211,14400.0
2006-01-23 12:10:00,23.32,23.35,23.31,23.32,16000.0,15.211,15.2306,15.2045,15.211,16000.0
2006-01-23 12:20:00,23.32,23.32,23.27,23.29,26000.0,15.211,15.211,15.1784,15.1915,26000.0
2006-01-23 12:30:00,23.29,23.35,23.29,23.35,22400.0,15.1915,15.2306,15.1915,15.2306,22400.0
2006-01-23 12:40:00,23.33,23.33,23.27,23.27,28400.0,15.2175,15.2175,15.1784,15.1784,28400.0
2006-01-23 12:50:00,23.27,23.3,23.26,23.3,25600.0,15.1784,15.198,15.1719,15.198,25600.0
2006-01-23 13:00:00,23.3,23.34,23.3,23.34,15600.0,15.198,15.2241,15.198,15.2241,15600.0
2006-01-23 13:10:00,23.34,23.34,23.33,23.33,3600.0,15.2241,15.2241,15.2175,15.2175,3600.0
2006-01-23 13:20:00,23.33,23.38,23.32,23.38,36800.0,15.2175,15.2502,15.211,15.2502,36800.0
2006-01-23 13:30:00,23.38,23.39,23.38,23.38,26000.0,15.2502,15.2567,15.2502,15.2502,26000.0
2006-01-23 13:40:00,23.38,23.38,23.34,23.35,22800.0,15.2502,15.2502,15.2241,15.2306,22800.0
2006-01-23 13:50:00,23.36,23.38,23.35,23.35,13200.0,15.2371,15.2502,15.2306,15.2306,13200.0
2006-01-23 14:00:00,23.35,23.38,23.35,23.36,47600.0,15.2306,15.2502,15.2306,15.2371,47600.0
2006-01-23 14:10:00,23.36,23.36,23.32,23.33,27600.0,15.2371,15.2371,15.211,15.2175,27600.0
2006-01-23 14:20:00,23.33,23.34,23.3,23.32,66800.0,15.2175,15.2241,15.198,15.211,66800.0
2006-01-23 14:30:00,23.32,23.33,23.29,23.32,90000.0,15.211,15.2175,15.1915,15.211,90000.0
2006-01-23 14:40:00,23.31,23.33,23.3,23.32,77600.0,15.2045,15.2175,15.198,15.211,77600.0
2006-01-23 14:50:00,23.32,23.37,23.32,23.36,88000.0,15.211,15.2436,15.211,15.2371,88000.0
2006-01-23 15:00:00,23.36,23.38,23.36,23.36,124400.0,15.2371,15.2502,15.2371,15.2371,124400.0
2006-01-23 15:10:00,23.36,23.38,23.34,23.36,100400.0,15.2371,15.2502,15.2241,15.2371,100400.0
2006-01-23 15:20:00,23.37,23.37,23.34,23.34,102800.0,15.2436,15.2436,15.2241,15.2241,102800.0
2006-01-23 15:30:00,23.35,23.38,23.35,23.36,66800.0,15.2306,15.2502,15.2306,15.2371,66800.0
2006-01-23 15:40:00,23.36,23.37,23.33,23.35,58000.0,15.2371,15.2436,15.2175,15.2306,58000.0
2006-01-23 15:50:00,23.35,23.37,23.32,23.35,131200.0,15.2306,15.2436,15.211,15.2306,131200.0
2006-01-24 09:30:00,23.45,23.48,23.45,23.47,67600.0,15.2958,15.3154,15.2958,15.3089,67600.0
2006-01-24 09:40:00,23.46,23.69,23.46,23.66,113200.0,15.3023,15.4524,15.3023,15.4328,113200.0
2006-01-24 09:50:00,23.68,23.68,23.6,23.61,108800.0,15.4458,15.4458,15.3937,15.4002,108800.0
2006-01-24 10:00:00,23.62,23.63,23.61,23.63,34400.0,15.4067,15.4132,15.4002,15.4132,34400.0
2006-01-24 10:10:00,23.61,23.61,23.55,23.55,47200.0,15.4002,15.4002,15.361,15.361,47200.0
2006-01-24 10:20:00,23.55,23.59,23.45,23.46,67200.0,15.361,15.3871,15.2958,15.3023,67200.0
2006-01-24 10:30:00,23.47,23.52,23.47,23.48,92800.0,15.3089,15.3415,15.3089,15.3154,92800.0
2006-01-24 10:40:00,23.5,23.54,23.5,23.53,92400.0,15.3284,15.3545,15.3284,15.348,92400.0
2006-01-24 10:50:00,23.55,23.55,23.5,23.53,24000.0,15.361,15.361,15.3284,15.348,24000.0
2006-01-24 11:00:00,23.53,23.53,23.5,23.51,55200.0,15.348,15.348,15.3284,15.335,55200.0
2006-01-24 11:10:00,23.52,23.53,23.5,23.51,24400.0,15.3415,15.348,15.3284,15.335,24400.0
2006-01-24 11:20:00,23.5,23.51,23.47,23.47,66000.0,15.3284,15.335,15.3089,15.3089,66000.0
2006-01-24 11:30:00,23.47,23.49,23.47,23.48,37200.0,15.3089,15.3219,15.3089,15.3154,37200.0
2006-01-24 11:40:00,23.49,23.5,23.47,23.5,106400.0,15.3219,15.3284,15.3089,15.3284,106400.0
2006-01-24 11:50:00,23.5,23.5,23.49,23.49,62800.0,15.3284,15.3284,15.3219,15.3219,62800.0
2006-01-24 12:00:00,23.49,23.53,23.49,23.53,98000.0,15.3219,15.348,15.3219,15.348,98000.0
2006-01-24 12:10:00,23.54,23.55,23.46,23.48,103600.0,15.3545,15.361,15.3023,15.3154,103600.0
2006-01-24 12:20:00,23.47,23.47,23.45,23.46,60800.0,15.3089,15.3089,15.2958,15.3023,60800.0
2006-01-24 12:30:00,23.47,23.48,23.46,23.47,50000.0,15.3089,15.3154,15.3023,15.3089,50000.0
2006-01-24 12:40:00,23.47,23.49,23.47,23.49,10400.0,15.3089,15.3219,15.3089,15.3219,10400.0
2006-01-24 12:50:00,23.49,23.55,23.49,23.51,121600.0,15.3219,15.361,15.3219,15.335,121600.0
2006-01-24 13:00:00,23.51,23.53,23.47,23.47,22400.0,15.335,15.348,15.3089,15.3089,22400.0
2006-01-24 13:10:00,23.48,23.48,23.44,23.45,21200.0,15.3154,15.3154,15.2893,15.2958,21200.0
2006-01-24 13:20:00,23.45,23.46,23.45,23.46,33600.0,15.2958,15.3023,15.2958,15.3023,33600.0
2006-01-24 13:30:00,23.46,23.49,23.46,23.48,28400.0,15.3023,15.3219,15.3023,15.3154,28400.0
2006-01-24 13:40:00,23.48,23.49,23.46,23.48,61200.0,15.3154,15.3219,15.3023,15.3154,61200.0
2006-01-24 13:50:00,23.49,23.53,23.49,23.53,65200.0,15.3219,15.348,15.3219,15.348,65200.0
2006-01-24 14:00:00,23.53,23.61,23.53,23.57,59200.0,15.348,15.4002,15.348,15.3741,59200.0
2006-01-24 14:10:00,23.58,23.61,23.58,23.61,52000.0,15.3806,15.4002,15.3806,15.4002,52000.0
2006-01-24 14:20:00,23.61,23.63,23.59,23.63,36800.0,15.4002,15.4132,15.3871,15.4132,36800.0
2006-01-24 14:30:00,23.63,23.64,23.56,23.56,42400.0,15.4132,15.4197,15.3676,15.3676,42400.0
2006-01-24 14:40:00,23.56,23.59,23.54,23.58,32800.0,15.3676,15.3871,15.3545,15.3806,32800.0
2006-01-24 14:50:00,23.58,23.6,23.56,23.57,32000.0,15.3806,15.3937,15.3676,15.3741,32000.0
2006-01-24 15:00:00,23.57,23.62,23.57,23.6,68800.0,15.3741,15.4067,15.3741,15.3937,68800.0
2006-01-24 15:10:00,23.6,23.61,23.58,23.59,52800.0,15.3937,15.4002,15.3806,15.3871,52800.0
2006-01-24 15:20:00,23.58,23.6,23.57,23.58,40800.0,15.3806,15.3937,15.3741,15.3806,40800.0
2006-01-24 15:30:00,23.58,23.6,23.57,23.59,89600.0,15.3806,15.3937,15.3741,15.3871,89600.0
2006-01-24 15:40:00,23.59,23.65,23.59,23.61,85600.0,15.3871,15.4263,15.3871,15.4002,85600.0
2006-01-24 15:50:00,23.61,23.61,23.58,23.6,86400.0,15.4002,15.4002,15.3806,15.3937,86400.0
2006-01-25 09:30:00,23.8,23.8,23.63,23.63,48800.0,15.5241,15.5241,15.4132,15.4132,48800.0
2006-01-25 09:40:00,23.63,23.75,23.6,23.74,40000.0,15.4132,15.4915,15.3937,15.485,40000.0
2006-01-25 09:50:00,23.73,23.76,23.71,23.76,127600.0,15.4785,15.498,15.4654,15.498,127600.0
2006-01-25 10:00:00,23.77,23.85,23.68,23.68,60000.0,15.5045,15.5567,15.4458,15.4458,60000.0
2006-01-25 10:10:00,23.69,23.69,23.54,23.6,108000.0,15.4524,15.4524,15.3545,15.3937,108000.0
2006-01-25 10:20:00,23.58,23.58,23.45,23.47,69200.0,15.3806,15.3806,15.2958,15.3089,69200.0
2006-01-25 10:30:00,23.48,23.48,23.4,23.47,66800.0,15.3154,15.3154,15.2632,15.3089,66800.0
2006-01-25 10:40:00,23.46,23.58,23.46,23.57,41600.0,15.3023,15.3806,15.3023,15.3741,41600.0
2006-01-25 10:50:00,23.57,23.6,23.54,23.6,29200.0,15.3741,15.3937,15.3545,15.3937,29200.0
2006-01-25 11:00:00,23.58,23.65,23.58,23.63,38800.0,15.3806,15.4263,15.3806,15.4132,38800.0
2006-01-25 11:10:00,23.63,23.72,23.63,23.72,28000.0,15.4132,15.4719,15.4132,15.4719,28000.0
2006-01-25 11:20:00,23.72,23.81,23.72,23.81,33200.0,15.4719,15.5306,15.4719,15.5306,33200.0
2006-01-25 11:30:00,23.81,23.84,23.78,23.78,71200.0,15.5306,15.5502,15.5111,15.5111,71200.0
2006-01-25 11:40:00,23.78,23.78,23.68,23.68,71200.0,15.5111,15.5111,15.4458,15.4458,71200.0
2006-01-25 11:50:00,23.66,23.66,23.61,23.64,28400.0,15.4328,15.4328,15.4002,15.4197,28400.0
2006-01-25 12:00:00,23.64,23.64,23.61,23.64,33200.0,15.4197,15.4197,15.4002,15.4197,33200.0
2006-01-25 12:10:00,23.64,23.64,23.58,23.58,30800.0,15.4197,15.4197,15.3806,15.3806,30800.0
2006-01-25 12:20:00,23.59,23.6,23.53,23.53,21200.0,15.3871,15.3937,15.348,15.348,21200.0
2006-01-25 12:30:00,23.53,23.62,23.53,23.57,27600.0,15.348,15.4067,15.348,15.3741,27600.0
2006-01-25 12:40:00,23.57,23.62,23.56,23.59,21600.0,15.3741,15.4067,15.3676,15.3871,21600.0
2006-01-25 12:50:00,23.58,23.62,23.56,23.62,25200.0,15.3806,15.4067,15.3676,15.4067,25200.0
2006-01-25 13:00:00,23.62,23.64,23.58,23.64,35600.0,15.4067,15.4197,15.3806,15.4197,35600.0
2006-01-25 13:10:00,23.64,23.65,23.6,23.63,54000.0,15.4197,15.4263,15.3937,15.4132,54000.0
2006-01-25 13:20:00,23.63,23.65,23.56,23.58,30400.0,15.4132,15.4263,15.3676,15.3806,30400.0
2006-01-25 13:30:00,23.59,23.61,23.59,23.59,25600.0,15.3871,15.4002,15.3871,15.3871,25600.0
2006-01-25 13:40:00,23.58,23.59,23.54,23.55,93600.0,15.3806,15.3871,15.3545,15.361,93600.0
2006-01-25 13:50:00,23.55,23.56,23.51,23.52,33600.0,15.361,15.3676,15.335,15.3415,33600.0
2006-01-25 14:00:00,23.51,23.54,23.48,23.53,80800.0,15.335,15.3545,15.3154,15.348,80800.0
2006-01-25 14:10:00,23.53,23.54,23.49,23.49,26400.0,15.348,15.3545,15.3219,15.3219,26400.0
2006-01-25 14:20:00,23.49,23.53,23.49,23.49,36800.0,15.3219,15.348,15.3219,15.3219,36800.0
2006-01-25 14:30:00,23.49,23.51,23.45,23.47,33200.0,15.3219,15.335,15.2958,15.3089,33200.0
2006-01-25 14:40:00,23.47,23.51,23.42,23.42,50000.0,15.3089,15.335,15.2762,15.2762,50000.0
2006-01-25 14:50:00,23.41,23.53,23.41,23.45,66000.0,15.2697,15.348,15.2697,15.2958,66000.0
2006-01-25 15:00:00,23.46,23.52,23.46,23.46,30800.0,15.3023,15.3415,15.3023,15.3023,30800.0
2006-01-25 15:10:00,23.45,23.5,23.45,23.49,31200.0,15.2958,15.3284,15.2958,15.3219,31200.0
2006-01-25 15:20:00,23.49,23.52,23.48,23.5,84400.0,15.3219,15.3415,15.3154,15.3284,84400.0
2006-01-25 15:30:00,23.5,23.5,23.47,23.48,47200.0,15.3284,15.3284,15.3089,15.3154,47200.0
2006-01-25 15:40:00,23.48,23.51,23.48,23.5,95600.0,15.3154,15.335,15.3154,15.3284,95600.0
2006-01-25 15:50:00,23.5,23.53,23.49,23.5,93200.0,15.3284,15.348,15.3219,15.3284,93200.0
2006-01-26 09:30:00,23.69,23.93,23.69,23.71,124800.0,15.4524,15.6089,15.4524,15.4654,124800.0
2006-01-26 09:40:00,23.71,23.71,23.48,23.48,186400.0,15.4654,15.4654,15.3154,15.3154,186400.0
2006-01-26 09:50:00,23.48,23.57,23.48,23.54,86400.0,15.3154,15.3741,15.3154,15.3545,86400.0
2006-01-26 10:00:00,23.54,23.55,23.45,23.5,114400.0,15.3545,15.361,15.2958,15.3284,114400.0
2006-01-26 10:10:00,23.49,23.52,23.45,23.45,95200.0,15.3219,15.3415,15.2958,15.2958,95200.0
2006-01-26 10:20:00,23.45,23.46,23.43,23.45,90000.0,15.2958,15.3023,15.2828,15.2958,90000.0
2006-01-26 10:30:00,23.44,23.45,23.36,23.36,60000.0,15.2893,15.2958,15.2371,15.2371,60000.0
2006-01-26 10:40:00,23.36,23.38,23.35,23.36,34000.0,15.2371,15.2502,15.2306,15.2371,34000.0
2006-01-26 10:50:00,23.35,23.36,23.24,23.28,208400.0,15.2306,15.2371,15.1588,15.1849,208400.0
2006-01-26 11:00:00,23.29,23.33,23.23,23.24,68400.0,15.1915,15.2175,15.1523,15.1588,68400.0
2006-01-26 11:10:00,23.24,23.41,23.2,23.24,54000.0,15.1588,15.2697,15.1327,15.1588,54000.0
2006-01-26 11:20:00,23.24,23.3,23.24,23.29,62800.0,15.1588,15.198,15.1588,15.1915,62800.0
2006-01-26 11:30:00,23.3,23.36,23.29,23.32,44000.0,15.198,15.2371,15.1915,15.211,44000.0
2006-01-26 11:40:00,23.31,23.4,23.31,23.4,92400.0,15.2045,15.2632,15.2045,15.2632,92400.0
2006-01-26 11:50:00,23.42,23.46,23.41,23.46,43600.0,15.2762,15.3023,15.2697,15.3023,43600.0
2006-01-26 12:00:00,23.46,23.51,23.46,23.48,125200.0,15.3023,15.335,15.3023,15.3154,125200.0
2006-01-26 12:10:00,23.48,23.5,23.48,23.49,38800.0,15.3154,15.3284,15.3154,15.3219,38800.0
2006-01-26 12:20:00,23.49,23.5,23.47,23.48,40000.0,15.3219,15.3284,15.3089,15.3154,40000.0
2006-01-26 12:30:00,23.48,23.49,23.47,23.49,38400.0,15.3154,15.3219,15.3089,15.3219,38400.0
2006-01-26 12:40:00,23.49,23.53,23.47,23.48,121200.0,15.3219,15.348,15.3089,15.3154,121200.0
2006-01-26 12:50:00,23.47,23.47,23.44,23.47,28400.0,15.3089,15.3089,15.2893,15.3089,28400.0
2006-01-26 13:00:00,23.47,23.48,23.46,23.48,17200.0,15.3089,15.3154,15.3023,15.3154,17200.0
2006-01-26 13:10:00,23.47,23.51,23.47,23.49,71200.0,15.3089,15.335,15.3089,15.3219,71200.0
2006-01-26 13:20:00,23.49,23.5,23.49,23.49,24400.0,15.3219,15.3284,15.3219,15.3219,24400.0
2006-01-26 13:30:00,23.48,23.5,23.47,23.49,36800.0,15.3154,15.3284,15.3089,15.3219,36800.0
2006-01-26 13:40:00,23.49,23.49,23.46,23.48,31200.0,15.3219,15.3219,15.3023,15.3154,31200.0
2006-01-26 13:50:00,23.48,23.5,23.46,23.46,49200.0,15.3154,15.3284,15.3023,15.3023,49200.0
2006-01-26 14:00:00,23.47,23.49,23.46,23.49,84000.0,15.3089,15.3219,15.3023,15.3219,84000.0
2006-01-26 14:10:00,23.49,23.49,23.47,23.48,24800.0,15.3219,15.3219,15.3089,15.3154,24800.0
2006-01-26 14:20:00,23.47,23.49,23.46,23.49,28400.0,15.3089,15.3219,15.3023,15.3219,28400.0
2006-01-26 14:30:00,23.48,23.54,23.48,23.5,60400.0,15.3154,15.3545,15.3154,15.3284,60400.0
2006-01-26 14:40:00,23.52,23.52,23.46,23.49,153600.0,15.3415,15.3415,15.3023,15.3219,153600.0
2006-01-26 14:50:00,23.49,23.49,23.46,23.49,106000.0,15.3219,15.3219,15.3023,15.3219,106000.0
2006-01-26 15:00:00,23.49,23.51,23.46,23.47,94000.0,15.3219,15.335,15.3023,15.3089,94000.0
2006-01-26 15:10:00,23.47,23.48,23.43,23.47,164000.0,15.3089,15.3154,15.2828,15.3089,164000.0
2006-01-26 15:20:00,23.48,23.56,23.48,23.49,145200.0,15.3154,15.3676,15.3154,15.3219,145200.0
2006-01-26 15:30:00,23.49,23.5,23.48,23.5,105200.0,15.3219,15.3284,15.3154,15.3284,105200.0
2006-01-26 15:40:00,23.5,23.5,23.45,23.48,76800.0,15.3284,15.3284,15.2958,15.3154,76800.0
2006-01-26 15:50:00,23.48,23.52,23.45,23.5,109200.0,15.3154,15.3415,15.2958,15.3284,109200.0
2006-01-27 09:30:00,23.59,23.61,23.53,23.59,32400.0,15.3871,15.4002,15.348,15.3871,32400.0
2006-01-27 09:40:00,23.59,23.73,23.59,23.73,34800.0,15.3871,15.4785,15.3871,15.4785,34800.0
2006-01-27 09:50:00,23.73,23.73,23.63,23.69,47600.0,15.4785,15.4785,15.4132,15.4524,47600.0
2006-01-27 10:00:00,23.69,23.85,23.67,23.75,75200.0,15.4524,15.5567,15.4393,15.4915,75200.0
2006-01-27 10:10:00,23.75,23.89,23.75,23.87,101200.0,15.4915,15.5828,15.4915,15.5698,101200.0
2006-01-27 10:20:00,23.87,23.92,23.86,23.92,65600.0,15.5698,15.6024,15.5632,15.6024,65600.0
2006-01-27 10:30:00,23.93,23.97,23.88,23.88,96000.0,15.6089,15.635,15.5763,15.5763,96000.0
2006-01-27 10:40:00,23.88,23.9,23.84,23.84,80000.0,15.5763,15.5893,15.5502,15.5502,80000.0
2006-01-27 10:50:00,23.84,23.96,23.84,23.94,55200.0,15.5502,15.6285,15.5502,15.6154,55200.0
2006-01-27 11:00:00,23.94,24.0,23.94,24.0,64000.0,15.6154,15.6546,15.6154,15.6546,64000.0
2006-01-27 11:10:00,24.0,24.07,24.0,24.04,140800.0,15.6546,15.7002,15.6546,15.6807,140800.0
2006-01-27 11:20:00,24.05,24.13,24.0,24.13,162800.0,15.6872,15.7394,15.6546,15.7394,162800.0
2006-01-27 11:30:00,24.13,24.18,24.1,24.13,82800.0,15.7394,15.772,15.7198,15.7394,82800.0
2006-01-27 11:40:00,24.12,24.14,24.11,24.14,40400.0,15.7328,15.7459,15.7263,15.7459,40400.0
2006-01-27 11:50:00,24.14,24.25,24.14,24.22,68000.0,15.7459,15.8176,15.7459,15.7981,68000.0
2006-01-27 12:00:00,24.22,24.23,24.18,24.21,20000.0,15.7981,15.8046,15.772,15.7915,20000.0
2006-01-27 12:10:00,24.2,24.24,24.18,24.21,26800.0,15.785,15.8111,15.772,15.7915,26800.0
2006-01-27 12:20:00,24.22,24.24,24.22,24.24,29600.0,15.7981,15.8111,15.7981,15.8111,29600.0
2006-01-27 12:30:00,24.23,24.23,24.21,24.21,24400.0,15.8046,15.8046,15.7915,15.7915,24400.0
2006-01-27 12:40:00,24.21,24.31,24.21,24.31,100000.0,15.7915,15.8568,15.7915,15.8568,100000.0
2006-01-27 12:50:00,24.3,24.31,24.24,24.31,83200.0,15.8502,15.8568,15.8111,15.8568,83200.0
2006-01-27 13:00:00,24.31,24.31,24.2,24.22,39200.0,15.8568,15.8568,15.785,15.7981,39200.0
2006-01-27 13:10:00,24.22,24.23,24.16,24.21,301600.0,15.7981,15.8046,15.7589,15.7915,301600.0
2006-01-27 13:20:00,24.22,24.27,24.2,24.22,68000.0,15.7981,15.8307,15.785,15.7981,68000.0
2006-01-27 13:30:00,24.23,24.26,24.21,24.21,127200.0,15.8046,15.8242,15.7915,15.7915,127200.0
2006-01-27 13:40:00,24.21,24.24,24.2,24.22,67200.0,15.7915,15.8111,15.785,15.7981,67200.0
2006-01-27 13:50:00,24.22,24.29,24.22,24.29,43600.0,15.7981,15.8437,15.7981,15.8437,43600.0
2006-01-27 14:00:00,24.29,24.31,24.27,24.3,70800.0,15.8437,15.8568,15.8307,15.8502,70800.0
2006-01-27 14:10:00,24.3,24.32,24.28,24.29,390800.0,15.8502,15.8633,15.8372,15.8437,390800.0
2006-01-27 14:20:00,24.29,24.43,24.29,24.42,124400.0,15.8437,15.935,15.8437,15.9285,124400.0
2006-01-27 14:30:00,24.42,24.47,24.39,24.46,182400.0,15.9285,15.9611,15.909,15.9546,182400.0
2006-01-27 14:40:00,24.46,24.51,24.44,24.51,201200.0,15.9546,15.9872,15.9416,15.9872,201200.0
2006-01-27 14:50:00,24.51,24.55,24.46,24.54,343600.0,15.9872,16.0133,15.9546,16.0068,343600.0
2006-01-27 15:00:00,24.54,24.6,24.51,24.55,156000.0,16.0068,16.0459,15.9872,16.0133,156000.0
2006-01-27 15:10:00,24.55,24.63,24.55,24.62,226400.0,16.0133,16.0655,16.0133,16.059,226400.0
2006-01-27 15:20:00,24.62,24.83,24.57,24.82,267200.0,16.059,16.196,16.0264,16.1894,267200.0
2006-01-27 15:30:00,24.83,25.02,24.82,24.86,448000.0,16.196,16.3199,16.1894,16.2155,448000.0
2006-01-27 15:40:00,24.86,25.03,24.75,25.0,433600.0,16.2155,16.3264,16.1438,16.3068,433600.0
2006-01-27 15:50:00,25.01,25.05,24.81,24.98,782800.0,16.3134,16.3395,16.1829,16.2938,782800.0
2006-01-30 09:30:00,24.75,24.75,24.42,24.44,477200.0,16.1438,16.1438,15.9285,15.9416,477200.0
2006-01-30 09:40:00,24.43,24.72,24.4,24.61,671200.0,15.935,16.1242,15.9155,16.0525,671200.0
2006-01-30 09:50:00,24.59,24.84,24.57,24.84,507200.0,16.0394,16.2025,16.0264,16.2025,507200.0
2006-01-30 10:00:00,24.85,25.08,24.75,24.98,451600.0,16.209,16.359,16.1438,16.2938,451600.0
2006-01-30 10:10:00,24.97,25.11,24.76,25.08,337200.0,16.2873,16.3786,16.1503,16.359,337200.0
2006-01-30 10:20:00,25.06,25.06,24.88,24.91,208800.0,16.346,16.346,16.2286,16.2481,208800.0
2006-01-30 10:30:00,24.91,24.91,24.56,24.61,350000.0,16.2481,16.2481,16.0198,16.0525,350000.0
2006-01-30 10:40:00,24.61,24.66,24.54,24.59,242800.0,16.0525,16.0851,16.0068,16.0394,242800.0
2006-01-30 10:50:00,24.61,24.79,24.6,24.78,190400.0,16.0525,16.1699,16.0459,16.1633,190400.0
2006-01-30 11:00:00,24.77,24.83,24.74,24.75,194800.0,16.1568,16.196,16.1372,16.1438,194800.0
2006-01-30 11:10:00,24.75,24.88,24.75,24.86,167600.0,16.1438,16.2286,16.1438,16.2155,167600.0
2006-01-30 11:20:00,24.86,24.88,24.77,24.8,110800.0,16.2155,16.2286,16.1568,16.1764,110800.0
2006-01-30 11:30:00,24.8,24.85,24.79,24.85,61600.0,16.1764,16.209,16.1699,16.209,61600.0
2006-01-30 11:40:00,24.85,24.86,24.79,24.79,74400.0,16.209,16.2155,16.1699,16.1699,74400.0
2006-01-30 11:50:00,24.79,24.79,24.75,24.75,88800.0,16.1699,16.1699,16.1438,16.1438,88800.0
2006-01-30 12:00:00,24.74,24.74,24.67,24.72,145200.0,16.1372,16.1372,16.0916,16.1242,145200.0
2006-01-30 12:10:00,24.72,24.73,24.68,24.73,58800.0,16.1242,16.1307,16.0981,16.1307,58800.0
2006-01-30 12:20:00,24.73,24.76,24.68,24.74,104800.0,16.1307,16.1503,16.0981,16.1372,104800.0
2006-01-30 12:30:00,24.74,24.81,24.7,24.75,46000.0,16.1372,16.1829,16.1112,16.1438,46000.0
2006-01-30 12:40:00,24.75,24.75,24.68,24.69,72400.0,16.1438,16.1438,16.0981,16.1046,72400.0
2006-01-30 12:50:00,24.68,24.7,24.64,24.65,56000.0,16.0981,16.1112,16.072,16.0785,56000.0
2006-01-30 13:00:00,24.65,24.67,24.64,24.66,42400.0,16.0785,16.0916,16.072,16.0851,42400.0
2006-01-30 13:10:00,24.66,24.7,24.66,24.67,33200.0,16.0851,16.1112,16.0851,16.0916,33200.0
2006-01-30 13:20:00,24.67,24.67,24.64,24.64,34400.0,16.0916,16.0916,16.072,16.072,34400.0
2006-01-30 13:30:00,24.65,24.67,24.6,24.67,54000.0,16.0785,16.0916,16.0459,16.0916,54000.0
2006-01-30 13:40:00,24.67,24.72,24.66,24.72,30800.0,16.0916,16.1242,16.0851,16.1242,30800.0
2006-01-30 13:50:00,24.71,24.71,24.64,24.65,36400.0,16.1177,16.1177,16.072,16.0785,36400.0
2006-01-30 14:00:00,24.65,24.65,24.61,24.62,64800.0,16.0785,16.0785,16.0525,16.059,64800.0
2006-01-30 14:10:00,24.62,24.65,24.62,24.65,114400.0,16.059,16.0785,16.059,16.0785,114400.0
2006-01-30 14:20:00,24.64,24.75,24.64,24.75,87600.0,16.072,16.1438,16.072,16.1438,87600.0
2006-01-30 14:30:00,24.75,24.85,24.74,24.84,123600.0,16.1438,16.209,16.1372,16.2025,123600.0
2006-01-30 14:40:00,24.84,24.89,24.72,24.73,165600.0,16.2025,16.2351,16.1242,16.1307,165600.0
2006-01-30 14:50:00,24.73,24.73,24.67,24.68,148400.0,16.1307,16.1307,16.0916,16.0981,148400.0
2006-01-30 15:00:00,24.7,24.72,24.68,24.7,72400.0,16.1112,16.1242,16.0981,16.1112,72400.0
2006-01-30 15:10:00,24.68,24.7,24.67,24.67,91200.0,16.0981,16.1112,16.0916,16.0916,91200.0
2006-01-30 15:20:00,24.67,24.69,24.64,24.67,141200.0,16.0916,16.1046,16.072,16.0916,141200.0
2006-01-30 15:30:00,24.67,24.68,24.66,24.67,134400.0,16.0916,16.0981,16.0851,16.0916,134400.0
2006-01-30 15:40:00,24.67,24.67,24.58,24.58,143600.0,16.0916,16.0916,16.0329,16.0329,143600.0
2006-01-30 15:50:00,24.58,24.64,24.58,24.63,326400.0,16.0329,16.072,16.0329,16.0655,326400.0
2006-01-31 09:30:00,24.61,24.61,24.07,24.13,234000.0,16.0525,16.0525,15.7002,15.7394,234000.0
2006-01-31 09:40:00,24.13,24.3,24.13,24.3,282000.0,15.7394,15.8502,15.7394,15.8502,282000.0
2006-01-31 09:50:00,24.28,24.3,24.24,24.25,219200.0,15.8372,15.8502,15.8111,15.8176,219200.0
2006-01-31 10:00:00,24.27,24.35,24.24,24.24,80400.0,15.8307,15.8829,15.8111,15.8111,80400.0
2006-01-31 10:10:00,24.24,24.24,24.11,24.18,198400.0,15.8111,15.8111,15.7263,15.772,198400.0
2006-01-31 10:20:00,24.21,24.28,24.18,24.18,282400.0,15.7915,15.8372,15.772,15.772,282400.0
2006-01-31 10:30:00,24.19,24.23,24.19,24.22,252800.0,15.7785,15.8046,15.7785,15.7981,252800.0
2006-01-31 10:40:00,24.23,24.28,24.23,24.26,77200.0,15.8046,15.8372,15.8046,15.8242,77200.0
2006-01-31 10:50:00,24.24,24.28,24.24,24.26,66400.0,15.8111,15.8372,15.8111,15.8242,66400.0
2006-01-31 11:00:00,24.27,24.35,24.27,24.32,111200.0,15.8307,15.8829,15.8307,15.8633,111200.0
2006-01-31 11:10:00,24.33,24.36,24.29,24.36,113600.0,15.8698,15.8894,15.8437,15.8894,113600.0
2006-01-31 11:20:00,24.36,24.36,24.3,24.34,64000.0,15.8894,15.8894,15.8502,15.8763,64000.0
2006-01-31 11:30:00,24.34,24.37,24.33,24.37,61200.0,15.8763,15.8959,15.8698,15.8959,61200.0
2006-01-31 11:40:00,24.37,24.38,24.33,24.38,41600.0,15.8959,15.9024,15.8698,15.9024,41600.0
2006-01-31 11:50:00,24.37,24.4,24.37,24.39,43600.0,15.8959,15.9155,15.8959,15.909,43600.0
2006-01-31 12:00:00,24.39,24.42,24.39,24.42,65200.0,15.909,15.9285,15.909,15.9285,65200.0
2006-01-31 12:10:00,24.42,24.42,24.33,24.42,44000.0,15.9285,15.9285,15.8698,15.9285,44000.0
2006-01-31 12:20:00,24.42,24.42,24.4,24.42,28400.0,15.9285,15.9285,15.9155,15.9285,28400.0
2006-01-31 12:30:00,24.42,24.43,24.41,24.42,76000.0,15.9285,15.935,15.922,15.9285,76000.0
2006-01-31 12:40:00,24.41,24.45,24.41,24.45,149200.0,15.922,15.9481,15.922,15.9481,149200.0
2006-01-31 12:50:00,24.45,24.45,24.38,24.38,27600.0,15.9481,15.9481,15.9024,15.9024,27600.0
2006-01-31 13:00:00,24.38,24.38,24.33,24.35,91200.0,15.9024,15.9024,15.8698,15.8829,91200.0
2006-01-31 13:10:00,24.36,24.39,24.35,24.37,79600.0,15.8894,15.909,15.8829,15.8959,79600.0
2006-01-31 13:20:00,24.36,24.43,24.35,24.43,27600.0,15.8894,15.935,15.8829,15.935,27600.0
2006-01-31 13:30:00,24.43,24.43,24.39,24.4,40400.0,15.935,15.935,15.909,15.9155,40400.0
2006-01-31 13:40:00,24.4,24.46,24.4,24.46,26800.0,15.9155,15.9546,15.9155,15.9546,26800.0
2006-01-31 13:50:00,24.45,24.5,24.45,24.47,114400.0,15.9481,15.9807,15.9481,15.9611,114400.0
2006-01-31 14:00:00,24.48,24.48,24.43,24.43,160800.0,15.9677,15.9677,15.935,15.935,160800.0
2006-01-31 14:10:00,24.43,24.49,24.4,24.42,139200.0,15.935,15.9742,15.9155,15.9285,139200.0
2006-01-31 14:20:00,24.42,24.42,24.34,24.41,83600.0,15.9285,15.9285,15.8763,15.922,83600.0
2006-01-31 14:30:00,24.4,24.43,24.35,24.36,85600.0,15.9155,15.935,15.8829,15.8894,85600.0
2006-01-31 14:40:00,24.36,24.39,24.35,24.39,216400.0,15.8894,15.909,15.8829,15.909,216400.0
2006-01-31 14:50:00,24.39,24.45,24.38,24.43,115600.0,15.909,15.9481,15.9024,15.935,115600.0
2006-01-31 15:00:00,24.43,24.5,24.43,24.46,113200.0,15.935,15.9807,15.935,15.9546,113200.0
2006-01-31 15:10:00,24.46,24.5,24.46,24.49,108400.0,15.9546,15.9807,15.9546,15.9742,108400.0
2006-01-31 15:20:00,24.47,24.5,24.45,24.5,108800.0,15.9611,15.9807,15.9481,15.9807,108800.0
2006-01-31 15:30:00,24.5,24.5,24.41,24.41,110800.0,15.9807,15.9807,15.922,15.922,110800.0
2006-01-31 15:40:00,24.41,24.44,24.33,24.34,132000.0,15.922,15.9416,15.8698,15.8763,132000.0
2006-01-31 15:50:00,24.34,24.38,24.31,24.33,190400.0,15.8763,15.9024,15.8568,15.8698,190400.0
2006-02-01 09:30:00,24.51,24.53,24.44,24.46,154400.0,15.9872,16.0003,15.9416,15.9546,154400.0
2006-02-01 09:40:00,24.47,24.63,24.41,24.63,124000.0,15.9611,16.0655,15.922,16.0655,124000.0
2006-02-01 09:50:00,24.6,24.72,24.6,24.66,225600.0,16.0459,16.1242,16.0459,16.0851,225600.0
2006-02-01 10:00:00,24.65,24.65,24.51,24.58,145200.0,16.0785,16.0785,15.9872,16.0329,145200.0
2006-02-01 10:10:00,24.59,24.7,24.57,24.67,107200.0,16.0394,16.1112,16.0264,16.0916,107200.0
2006-02-01 10:20:00,24.67,24.69,24.65,24.68,51600.0,16.0916,16.1046,16.0785,16.0981,51600.0
2006-02-01 10:30:00,24.68,24.69,24.67,24.69,91200.0,16.0981,16.1046,16.0916,16.1046,91200.0
2006-02-01 10:40:00,24.69,24.74,24.68,24.69,28000.0,16.1046,16.1372,16.0981,16.1046,28000.0
2006-02-01 10:50:00,24.71,24.74,24.68,24.72,32800.0,16.1177,16.1372,16.0981,16.1242,32800.0
2006-02-01 11:00:00,24.72,24.75,24.71,24.73,56800.0,16.1242,16.1438,16.1177,16.1307,56800.0
2006-02-01 11:10:00,24.73,24.75,24.65,24.65,56800.0,16.1307,16.1438,16.0785,16.0785,56800.0
2006-02-01 11:20:00,24.65,24.65,24.61,24.64,54800.0,16.0785,16.0785,16.0525,16.072,54800.0
2006-02-01 11:30:00,24.65,24.65,24.57,24.59,62400.0,16.0785,16.0785,16.0264,16.0394,62400.0
2006-02-01 11:40:00,24.6,24.63,24.59,24.6,32400.0,16.0459,16.0655,16.0394,16.0459,32400.0
2006-02-01 11:50:00,24.6,24.68,24.55,24.55,198000.0,16.0459,16.0981,16.0133,16.0133,198000.0
2006-02-01 12:00:00,24.55,24.74,24.55,24.73,128400.0,16.0133,16.1372,16.0133,16.1307,128400.0
2006-02-01 12:10:00,24.73,24.74,24.68,24.74,80800.0,16.1307,16.1372,16.0981,16.1372,80800.0
2006-02-01 12:20:00,24.75,24.89,24.75,24.89,108400.0,16.1438,16.2351,16.1438,16.2351,108400.0
2006-02-01 12:30:00,24.92,24.98,24.87,24.96,131200.0,16.2547,16.2938,16.222,16.2807,131200.0
2006-02-01 12:40:00,24.96,24.96,24.86,24.89,118400.0,16.2807,16.2807,16.2155,16.2351,118400.0
2006-02-01 12:50:00,24.89,24.96,24.88,24.95,66800.0,16.2351,16.2807,16.2286,16.2742,66800.0
2006-02-01 13:00:00,24.95,24.95,24.84,24.86,55200.0,16.2742,16.2742,16.2025,16.2155,55200.0
2006-02-01 13:10:00,24.86,24.86,24.79,24.79,72000.0,16.2155,16.2155,16.1699,16.1699,72000.0
2006-02-01 13:20:00,24.79,24.81,24.77,24.81,46000.0,16.1699,16.1829,16.1568,16.1829,46000.0
2006-02-01 13:30:00,24.81,24.81,24.75,24.78,70800.0,16.1829,16.1829,16.1438,16.1633,70800.0
2006-02-01 13:40:00,24.78,24.87,24.77,24.79,50000.0,16.1633,16.222,16.1568,16.1699,50000.0
2006-02-01 13:50:00,24.78,24.93,24.71,24.9,144400.0,16.1633,16.2612,16.1177,16.2416,144400.0
2006-02-01 14:00:00,24.9,24.95,24.88,24.9,113200.0,16.2416,16.2742,16.2286,16.2416,113200.0
2006-02-01 14:10:00,24.89,24.89,24.81,24.82,72800.0,16.2351,16.2351,16.1829,16.1894,72800.0
2006-02-01 14:20:00,24.82,24.82,24.73,24.77,76800.0,16.1894,16.1894,16.1307,16.1568,76800.0
2006-02-01 14:30:00,24.77,24.8,24.74,24.77,74000.0,16.1568,16.1764,16.1372,16.1568,74000.0
2006-02-01 14:40:00,24.77,24.78,24.73,24.75,63200.0,16.1568,16.1633,16.1307,16.1438,63200.0
2006-02-01 14:50:00,24.75,24.79,24.75,24.77,57200.0,16.1438,16.1699,16.1438,16.1568,57200.0
2006-02-01 15:00:00,24.77,24.82,24.75,24.82,72800.0,16.1568,16.1894,16.1438,16.1894,72800.0
2006-02-01 15:10:00,24.82,24.86,24.81,24.86,58000.0,16.1894,16.2155,16.1829,16.2155,58000.0
2006-02-01 15:20:00,24.86,24.86,24.78,24.81,61600.0,16.2155,16.2155,16.1633,16.1829,61600.0
2006-02-01 15:30:00,24.8,24.88,24.8,24.87,181200.0,16.1764,16.2286,16.1764,16.222,181200.0
2006-02-01 15:40:00,24.88,24.98,24.88,24.98,179200.0,16.2286,16.2938,16.2286,16.2938,179200.0
2006-02-01 15:50:00,24.98,25.05,24.97,24.98,189200.0,16.2938,16.3395,16.2873,16.2938,189200.0
2006-02-02 09:30:00,25.23,25.44,25.23,25.34,194800.0,16.4569,16.5938,16.4569,16.5286,194800.0
2006-02-02 09:40:00,25.33,25.37,25.32,25.34,190400.0,16.5221,16.5482,16.5156,16.5286,190400.0
2006-02-02 09:50:00,25.34,25.47,25.34,25.38,137200.0,16.5286,16.6134,16.5286,16.5547,137200.0
2006-02-02 10:00:00,25.38,25.44,25.38,25.44,189600.0,16.5547,16.5938,16.5547,16.5938,189600.0
2006-02-02 10:10:00,25.45,25.47,25.19,25.2,419600.0,16.6004,16.6134,16.4308,16.4373,419600.0
2006-02-02 10:20:00,25.22,25.3,25.19,25.25,94800.0,16.4503,16.5025,16.4308,16.4699,94800.0
2006-02-02 10:30:00,25.24,25.24,25.14,25.15,68400.0,16.4634,16.4634,16.3982,16.4047,68400.0
2006-02-02 10:40:00,25.17,25.17,25.0,25.02,98000.0,16.4177,16.4177,16.3068,16.3199,98000.0
2006-02-02 10:50:00,25.02,25.06,25.02,25.02,74400.0,16.3199,16.346,16.3199,16.3199,74400.0
2006-02-02 11:00:00,25.02,25.02,24.75,24.75,174400.0,16.3199,16.3199,16.1438,16.1438,174400.0
2006-02-02 11:10:00,24.75,24.75,24.67,24.73,180800.0,16.1438,16.1438,16.0916,16.1307,180800.0
2006-02-02 11:20:00,24.74,24.77,24.7,24.7,144000.0,16.1372,16.1568,16.1112,16.1112,144000.0
2006-02-02 11:30:00,24.69,24.69,24.63,24.63,115200.0,16.1046,16.1046,16.0655,16.0655,115200.0
2006-02-02 11:40:00,24.63,24.64,24.55,24.58,117600.0,16.0655,16.072,16.0133,16.0329,117600.0
2006-02-02 11:50:00,24.58,24.59,24.54,24.54,72800.0,16.0329,16.0394,16.0068,16.0068,72800.0
2006-02-02 12:00:00,24.54,24.56,24.49,24.55,162000.0,16.0068,16.0198,15.9742,16.0133,162000.0
2006-02-02 12:10:00,24.55,24.67,24.55,24.66,57200.0,16.0133,16.0916,16.0133,16.0851,57200.0
2006-02-02 12:20:00,24.66,24.66,24.58,24.62,78800.0,16.0851,16.0851,16.0329,16.059,78800.0
2006-02-02 12:30:00,24.62,24.67,24.61,24.61,61600.0,16.059,16.0916,16.0525,16.0525,61600.0
2006-02-02 12:40:00,24.6,24.6,24.52,24.53,75200.0,16.0459,16.0459,15.9937,16.0003,75200.0
2006-02-02 12:50:00,24.54,24.55,24.51,24.54,68800.0,16.0068,16.0133,15.9872,16.0068,68800.0
2006-02-02 13:00:00,24.53,24.54,24.51,24.52,15600.0,16.0003,16.0068,15.9872,15.9937,15600.0
2006-02-02 13:10:00,24.51,24.55,24.5,24.54,36000.0,15.9872,16.0133,15.9807,16.0068,36000.0
2006-02-02 13:20:00,24.53,24.63,24.53,24.58,77200.0,16.0003,16.0655,16.0003,16.0329,77200.0
2006-02-02 13:30:00,24.56,24.6,24.56,24.57,81200.0,16.0198,16.0459,16.0198,16.0264,81200.0
2006-02-02 13:40:00,24.56,24.6,24.55,24.6,30000.0,16.0198,16.0459,16.0133,16.0459,30000.0
2006-02-02 13:50:00,24.6,24.66,24.6,24.66,51600.0,16.0459,16.0851,16.0459,16.0851,51600.0
2006-02-02 14:00:00,24.63,24.65,24.6,24.63,50400.0,16.0655,16.0785,16.0459,16.0655,50400.0
2006-02-02 14:10:00,24.63,24.68,24.55,24.55,58800.0,16.0655,16.0981,16.0133,16.0133,58800.0
2006-02-02 14:20:00,24.57,24.57,24.5,24.52,87200.0,16.0264,16.0264,15.9807,15.9937,87200.0
2006-02-02 14:30:00,24.5,24.59,24.5,24.53,107200.0,15.9807,16.0394,15.9807,16.0003,107200.0
2006-02-02 14:40:00,24.53,24.53,24.41,24.43,99600.0,16.0003,16.0003,15.922,15.935,99600.0
2006-02-02 14:50:00,24.43,24.49,24.43,24.47,236000.0,15.935,15.9742,15.935,15.9611,236000.0
2006-02-02 15:00:00,24.46,24.51,24.42,24.48,77200.0,15.9546,15.9872,15.9285,15.9677,77200.0
2006-02-02 15:10:00,24.48,24.53,24.47,24.47,122800.0,15.9677,16.0003,15.9611,15.9611,122800.0
2006-02-02 15:20:00,24.47,24.52,24.46,24.5,124400.0,15.9611,15.9937,15.9546,15.9807,124400.0
2006-02-02 15:30:00,24.5,24.53,24.49,24.49,125600.0,15.9807,16.0003,15.9742,15.9742,125600.0
2006-02-02 15:40:00,24.5,24.5,24.48,24.49,76000.0,15.9807,15.9807,15.9677,15.9742,76000.0
2006-02-02 15:50:00,24.49,24.49,24.46,24.46,246000.0,15.9742,15.9742,15.9546,15.9546,246000.0
2006-02-03 09:30:00,24.46,24.53,24.43,24.53,136400.0,15.9546,16.0003,15.935,16.0003,136400.0
2006-02-03 09:40:00,24.53,24.6,24.47,24.47,145200.0,16.0003,16.0459,15.9611,15.9611,145200.0
2006-02-03 09:50:00,24.49,24.49,24.25,24.34,296000.0,15.9742,15.9742,15.8176,15.8763,296000.0
2006-02-03 10:00:00,24.33,24.42,24.28,24.42,88400.0,15.8698,15.9285,15.8372,15.9285,88400.0
2006-02-03 10:10:00,24.42,24.46,24.4,24.42,122800.0,15.9285,15.9546,15.9155,15.9285,122800.0
2006-02-03 10:20:00,24.43,24.45,24.38,24.41,102000.0,15.935,15.9481,15.9024,15.922,102000.0
2006-02-03 10:30:00,24.41,24.44,24.32,24.38,90800.0,15.922,15.9416,15.8633,15.9024,90800.0
2006-02-03 10:40:00,24.38,24.46,24.34,24.46,94800.0,15.9024,15.9546,15.8763,15.9546,94800.0
2006-02-03 10:50:00,24.43,24.43,24.37,24.43,74000.0,15.935,15.935,15.8959,15.935,74000.0
2006-02-03 11:00:00,24.43,24.49,24.42,24.49,140800.0,15.935,15.9742,15.9285,15.9742,140800.0
2006-02-03 11:10:00,24.49,24.6,24.49,24.6,88800.0,15.9742,16.0459,15.9742,16.0459,88800.0
2006-02-03 11:20:00,24.6,24.71,24.59,24.7,564400.0,16.0459,16.1177,16.0394,16.1112,564400.0
2006-02-03 11:30:00,24.7,24.88,24.69,24.86,230000.0,16.1112,16.2286,16.1046,16.2155,230000.0
2006-02-03 11:40:00,24.84,24.87,24.79,24.82,88000.0,16.2025,16.222,16.1699,16.1894,88000.0
2006-02-03 11:50:00,24.81,24.82,24.71,24.76,76800.0,16.1829,16.1894,16.1177,16.1503,76800.0
2006-02-03 12:00:00,24.75,24.82,24.75,24.79,71200.0,16.1438,16.1894,16.1438,16.1699,71200.0
2006-02-03 12:10:00,24.77,24.79,24.69,24.69,90400.0,16.1568,16.1699,16.1046,16.1046,90400.0
2006-02-03 12:20:00,24.68,24.68,24.59,24.62,72800.0,16.0981,16.0981,16.0394,16.059,72800.0
2006-02-03 12:30:00,24.62,24.64,24.58,24.63,25200.0,16.059,16.072,16.0329,16.0655,25200.0
2006-02-03 12:40:00,24.63,24.7,24.62,24.7,12800.0,16.0655,16.1112,16.059,16.1112,12800.0
2006-02-03 12:50:00,24.68,24.72,24.67,24.67,19200.0,16.0981,16.1242,16.0916,16.0916,19200.0
2006-02-03 13:00:00,24.66,24.72,24.66,24.72,11200.0,16.0851,16.1242,16.0851,16.1242,11200.0
2006-02-03 13:10:00,24.72,24.81,24.7,24.8,29200.0,16.1242,16.1829,16.1112,16.1764,29200.0
2006-02-03 13:20:00,24.8,24.87,24.8,24.87,54400.0,16.1764,16.222,16.1764,16.222,54400.0
2006-02-03 13:30:00,24.86,24.96,24.86,24.96,82800.0,16.2155,16.2807,16.2155,16.2807,82800.0
2006-02-03 13:40:00,24.96,24.97,24.91,24.93,50400.0,16.2807,16.2873,16.2481,16.2612,50400.0
2006-02-03 13:50:00,24.93,24.93,24.9,24.91,37200.0,16.2612,16.2612,16.2416,16.2481,37200.0
2006-02-03 14:00:00,24.91,24.91,24.8,24.8,32000.0,16.2481,16.2481,16.1764,16.1764,32000.0
2006-02-03 14:10:00,24.8,24.85,24.73,24.78,65600.0,16.1764,16.209,16.1307,16.1633,65600.0
2006-02-03 14:20:00,24.78,24.83,24.78,24.82,26000.0,16.1633,16.196,16.1633,16.1894,26000.0
2006-02-03 14:30:00,24.82,24.88,24.82,24.88,44400.0,16.1894,16.2286,16.1894,16.2286,44400.0
2006-02-03 14:40:00,24.88,24.92,24.87,24.91,52000.0,16.2286,16.2547,16.222,16.2481,52000.0
2006-02-03 14:50:00,24.91,24.92,24.89,24.9,71200.0,16.2481,16.2547,16.2351,16.2416,71200.0
2006-02-03 15:00:00,24.9,25.02,24.9,25.02,106000.0,16.2416,16.3199,16.2416,16.3199,106000.0
2006-02-03 15:10:00,25.01,25.03,24.97,25.0,79200.0,16.3134,16.3264,16.2873,16.3068,79200.0
2006-02-03 15:20:00,25.0,25.02,24.95,24.98,105600.0,16.3068,16.3199,16.2742,16.2938,105600.0
2006-02-03 15:30:00,24.98,25.0,24.96,24.98,137600.0,16.2938,16.3068,16.2807,16.2938,137600.0
2006-02-03 15:40:00,24.98,25.08,24.98,25.07,178400.0,16.2938,16.359,16.2938,16.3525,178400.0
2006-02-03 15:50:00,25.07,25.07,25.03,25.04,185600.0,16.3525,16.3525,16.3264,16.3329,185600.0
2006-02-06 09:30:00,25.0,25.23,24.98,25.23,133200.0,16.3068,16.4569,16.2938,16.4569,133200.0
2006-02-06 09:40:00,25.23,25.43,25.23,25.35,143200.0,16.4569,16.5873,16.4569,16.5351,143200.0
2006-02-06 09:50:00,25.34,25.41,25.27,25.36,103600.0,16.5286,16.5743,16.483,16.5417,103600.0
2006-02-06 10:00:00,25.36,25.47,25.36,25.45,167600.0,16.5417,16.6134,16.5417,16.6004,167600.0
2006-02-06 10:10:00,25.45,25.55,25.41,25.43,449600.0,16.6004,16.6656,16.5743,16.5873,449600.0
2006-02-06 10:20:00,25.46,25.6,25.43,25.43,291600.0,16.6069,16.6982,16.5873,16.5873,291600.0
2006-02-06 10:30:00,25.42,25.59,25.41,25.54,162800.0,16.5808,16.6917,16.5743,16.6591,162800.0
2006-02-06 10:40:00,25.54,25.57,25.46,25.49,83600.0,16.6591,16.6786,16.6069,16.6265,83600.0
2006-02-06 10:50:00,25.49,25.5,25.4,25.41,68400.0,16.6265,16.633,16.5677,16.5743,68400.0
2006-02-06 11:00:00,25.41,25.5,25.38,25.46,191600.0,16.5743,16.633,16.5547,16.6069,191600.0
2006-02-06 11:10:00,25.47,25.47,25.35,25.35,37200.0,16.6134,16.6134,16.5351,16.5351,37200.0
2006-02-06 11:20:00,25.34,25.42,25.32,25.41,44800.0,16.5286,16.5808,16.5156,16.5743,44800.0
2006-02-06 11:30:00,25.42,25.49,25.38,25.47,53600.0,16.5808,16.6265,16.5547,16.6134,53600.0
2006-02-06 11:40:00,25.45,25.48,25.42,25.47,51600.0,16.6004,16.6199,16.5808,16.6134,51600.0
2006-02-06 11:50:00,25.47,25.47,25.41,25.42,46000.0,16.6134,16.6134,16.5743,16.5808,46000.0
2006-02-06 12:00:00,25.42,25.45,25.37,25.38,66000.0,16.5808,16.6004,16.5482,16.5547,66000.0
2006-02-06 12:10:00,25.38,25.39,25.32,25.33,45200.0,16.5547,16.5612,16.5156,16.5221,45200.0
2006-02-06 12:20:00,25.33,25.36,25.3,25.34,66000.0,16.5221,16.5417,16.5025,16.5286,66000.0
2006-02-06 12:30:00,25.34,25.41,25.34,25.41,40400.0,16.5286,16.5743,16.5286,16.5743,40400.0
2006-02-06 12:40:00,25.41,25.43,25.36,25.36,45200.0,16.5743,16.5873,16.5417,16.5417,45200.0
2006-02-06 12:50:00,25.36,25.39,25.36,25.38,42000.0,16.5417,16.5612,16.5417,16.5547,42000.0
2006-02-06 13:00:00,25.38,25.39,25.36,25.36,53200.0,16.5547,16.5612,16.5417,16.5417,53200.0
2006-02-06 13:10:00,25.36,25.43,25.36,25.42,54000.0,16.5417,16.5873,16.5417,16.5808,54000.0
2006-02-06 13:20:00,25.42,25.42,25.37,25.41,45200.0,16.5808,16.5808,16.5482,16.5743,45200.0
2006-02-06 13:30:00,25.41,25.42,25.36,25.38,62800.0,16.5743,16.5808,16.5417,16.5547,62800.0
2006-02-06 13:40:00,25.38,25.38,25.33,25.33,29600.0,16.5547,16.5547,16.5221,16.5221,29600.0
2006-02-06 13:50:00,25.33,25.35,25.28,25.35,55200.0,16.5221,16.5351,16.4895,16.5351,55200.0
2006-02-06 14:00:00,25.35,25.35,25.25,25.3,64400.0,16.5351,16.5351,16.4699,16.5025,64400.0
2006-02-06 14:10:00,25.3,25.37,25.3,25.35,46800.0,16.5025,16.5482,16.5025,16.5351,46800.0
2006-02-06 14:20:00,25.35,25.38,25.31,25.37,111200.0,16.5351,16.5547,16.509,16.5482,111200.0
2006-02-06 14:30:00,25.37,25.44,25.37,25.41,101200.0,16.5482,16.5938,16.5482,16.5743,101200.0
2006-02-06 14:40:00,25.4,25.42,25.38,25.39,68000.0,16.5677,16.5808,16.5547,16.5612,68000.0
2006-02-06 14:50:00,25.39,25.44,25.39,25.41,41600.0,16.5612,16.5938,16.5612,16.5743,41600.0
2006-02-06 15:00:00,25.41,25.45,25.41,25.45,80000.0,16.5743,16.6004,16.5743,16.6004,80000.0
2006-02-06 15:10:00,25.44,25.47,25.43,25.45,62400.0,16.5938,16.6134,16.5873,16.6004,62400.0
2006-02-06 15:20:00,25.45,25.48,25.43,25.48,83200.0,16.6004,16.6199,16.5873,16.6199,83200.0
2006-02-06 15:30:00,25.48,25.51,25.43,25.46,88400.0,16.6199,16.6395,16.5873,16.6069,88400.0
2006-02-06 15:40:00,25.46,25.55,25.44,25.53,227600.0,16.6069,16.6656,16.5938,16.6525,227600.0
2006-02-06 15:50:00,25.53,25.55,25.49,25.5,96000.0,16.6525,16.6656,16.6265,16.633,96000.0
2006-02-07 09:30:00,25.29,25.39,25.28,25.29,105200.0,16.496,16.5612,16.4895,16.496,105200.0
2006-02-07 09:40:00,25.29,25.44,25.29,25.35,60400.0,16.496,16.5938,16.496,16.5351,60400.0
2006-02-07 09:50:00,25.35,25.44,25.35,25.42,96000.0,16.5351,16.5938,16.5351,16.5808,96000.0
2006-02-07 10:00:00,25.42,25.46,25.4,25.45,40000.0,16.5808,16.6069,16.5677,16.6004,40000.0
2006-02-07 10:10:00,25.48,25.53,25.45,25.45,76000.0,16.6199,16.6525,16.6004,16.6004,76000.0
2006-02-07 10:20:00,25.47,25.51,25.45,25.5,100800.0,16.6134,16.6395,16.6004,16.633,100800.0
2006-02-07 10:30:00,25.5,25.53,25.45,25.5,159600.0,16.633,16.6525,16.6004,16.633,159600.0
2006-02-07 10:40:00,25.5,25.52,25.35,25.52,89600.0,16.633,16.646,16.5351,16.646,89600.0
2006-02-07 10:50:00,25.52,25.52,25.48,25.49,34400.0,16.646,16.646,16.6199,16.6265,34400.0
2006-02-07 11:00:00,25.48,25.51,25.43,25.43,165600.0,16.6199,16.6395,16.5873,16.5873,165600.0
2006-02-07 11:10:00,25.43,25.45,25.38,25.39,39600.0,16.5873,16.6004,16.5547,16.5612,39600.0
2006-02-07 11:20:00,25.39,25.48,25.39,25.45,42800.0,16.5612,16.6199,16.5612,16.6004,42800.0
2006-02-07 11:30:00,25.45,25.45,25.43,25.45,46000.0,16.6004,16.6004,16.5873,16.6004,46000.0
2006-02-07 11:40:00,25.45,25.47,25.44,25.45,40800.0,16.6004,16.6134,16.5938,16.6004,40800.0
2006-02-07 11:50:00,25.46,25.49,25.44,25.49,27200.0,16.6069,16.6265,16.5938,16.6265,27200.0
2006-02-07 12:00:00,25.47,25.47,25.43,25.43,42400.0,16.6134,16.6134,16.5873,16.5873,42400.0
2006-02-07 12:10:00,25.43,25.43,25.4,25.43,73600.0,16.5873,16.5873,16.5677,16.5873,73600.0
2006-02-07 12:20:00,25.41,25.45,25.4,25.41,36800.0,16.5743,16.6004,16.5677,16.5743,36800.0
2006-02-07 12:30:00,25.41,25.41,25.38,25.39,134400.0,16.5743,16.5743,16.5547,16.5612,134400.0
2006-02-07 12:40:00,25.38,25.38,25.33,25.33,23600.0,16.5547,16.5547,16.5221,16.5221,23600.0
2006-02-07 12:50:00,25.34,25.39,25.34,25.39,54000.0,16.5286,16.5612,16.5286,16.5612,54000.0
2006-02-07 13:00:00,25.38,25.38,25.25,25.25,68000.0,16.5547,16.5547,16.4699,16.4699,68000.0
2006-02-07 13:10:00,25.25,25.25,25.19,25.2,194400.0,16.4699,16.4699,16.4308,16.4373,194400.0
2006-02-07 13:20:00,25.19,25.2,25.15,25.18,105600.0,16.4308,16.4373,16.4047,16.4242,105600.0
2006-02-07 13:30:00,25.18,25.18,25.15,25.18,39600.0,16.4242,16.4242,16.4047,16.4242,39600.0
2006-02-07 13:40:00,25.17,25.17,25.11,25.11,70800.0,16.4177,16.4177,16.3786,16.3786,70800.0
2006-02-07 13:50:00,25.11,25.11,25.06,25.06,104800.0,16.3786,16.3786,16.346,16.346,104800.0
2006-02-07 14:00:00,25.06,25.06,25.0,25.05,464000.0,16.346,16.346,16.3068,16.3395,464000.0
2006-02-07 14:10:00,25.05,25.07,25.0,25.06,228000.0,16.3395,16.3525,16.3068,16.346,228000.0
2006-02-07 14:20:00,25.06,25.08,24.99,25.04,142400.0,16.346,16.359,16.3003,16.3329,142400.0
2006-02-07 14:30:00,25.04,25.07,24.98,25.0,103200.0,16.3329,16.3525,16.2938,16.3068,103200.0
2006-02-07 14:40:00,25.0,25.03,24.99,25.02,59600.0,16.3068,16.3264,16.3003,16.3199,59600.0
2006-02-07 14:50:00,25.02,25.02,24.98,24.99,84000.0,16.3199,16.3199,16.2938,16.3003,84000.0
2006-02-07 15:00:00,24.99,25.0,24.98,24.98,78400.0,16.3003,16.3068,16.2938,16.2938,78400.0
2006-02-07 15:10:00,24.98,24.99,24.96,24.96,128400.0,16.2938,16.3003,16.2807,16.2807,128400.0
2006-02-07 15:20:00,24.96,24.96,24.91,24.91,166000.0,16.2807,16.2807,16.2481,16.2481,166000.0
2006-02-07 15:30:00,24.91,24.91,24.86,24.88,235200.0,16.2481,16.2481,16.2155,16.2286,235200.0
2006-02-07 15:40:00,24.87,24.91,24.85,24.88,139600.0,16.222,16.2481,16.209,16.2286,139600.0
2006-02-07 15:50:00,24.88,24.89,24.83,24.87,228000.0,16.2286,16.2351,16.196,16.222,228000.0
2006-02-08 09:30:00,24.81,24.89,24.68,24.72,176400.0,16.1829,16.2351,16.0981,16.1242,176400.0
2006-02-08 09:40:00,24.68,24.92,24.64,24.78,108000.0,16.0981,16.2547,16.072,16.1633,108000.0
2006-02-08 09:50:00,24.8,24.93,24.77,24.87,66800.0,16.1764,16.2612,16.1568,16.222,66800.0
2006-02-08 10:00:00,24.9,24.91,24.78,24.78,765600.0,16.2416,16.2481,16.1633,16.1633,765600.0
2006-02-08 10:10:00,24.79,24.89,24.79,24.88,49200.0,16.1699,16.2351,16.1699,16.2286,49200.0
2006-02-08 10:20:00,24.88,25.0,24.88,25.0,72000.0,16.2286,16.3068,16.2286,16.3068,72000.0
2006-02-08 10:30:00,25.03,25.11,25.02,25.05,93200.0,16.3264,16.3786,16.3199,16.3395,93200.0
2006-02-08 10:40:00,25.05,25.06,24.98,24.99,82800.0,16.3395,16.346,16.2938,16.3003,82800.0
2006-02-08 10:50:00,25.0,25.0,24.95,24.96,36800.0,16.3068,16.3068,16.2742,16.2807,36800.0
2006-02-08 11:00:00,24.95,24.98,24.85,24.85,37600.0,16.2742,16.2938,16.209,16.209,37600.0
2006-02-08 11:10:00,24.84,24.94,24.83,24.91,32000.0,16.2025,16.2677,16.196,16.2481,32000.0
2006-02-08 11:20:00,24.9,24.94,24.9,24.93,24000.0,16.2416,16.2677,16.2416,16.2612,24000.0
2006-02-08 11:30:00,24.93,24.98,24.93,24.96,33600.0,16.2612,16.2938,16.2612,16.2807,33600.0
2006-02-08 11:40:00,24.95,24.96,24.93,24.96,32000.0,16.2742,16.2807,16.2612,16.2807,32000.0
2006-02-08 11:50:00,24.96,24.96,24.92,24.93,41200.0,16.2807,16.2807,16.2547,16.2612,41200.0
2006-02-08 12:00:00,24.93,24.96,24.92,24.95,66400.0,16.2612,16.2807,16.2547,16.2742,66400.0
2006-02-08 12:10:00,24.95,24.96,24.92,24.96,22000.0,16.2742,16.2807,16.2547,16.2807,22000.0
2006-02-08 12:20:00,24.96,24.97,24.93,24.96,39600.0,16.2807,16.2873,16.2612,16.2807,39600.0
2006-02-08 12:30:00,24.96,24.98,24.96,24.96,29200.0,16.2807,16.2938,16.2807,16.2807,29200.0
2006-02-08 12:40:00,24.97,24.99,24.96,24.98,44000.0,16.2873,16.3003,16.2807,16.2938,44000.0
2006-02-08 12:50:00,24.97,24.99,24.95,24.96,71200.0,16.2873,16.3003,16.2742,16.2807,71200.0
2006-02-08 13:00:00,24.97,24.99,24.96,24.96,52800.0,16.2873,16.3003,16.2807,16.2807,52800.0
2006-02-08 13:10:00,24.97,24.98,24.94,24.96,48400.0,16.2873,16.2938,16.2677,16.2807,48400.0
2006-02-08 13:20:00,24.95,24.97,24.95,24.96,6800.0,16.2742,16.2873,16.2742,16.2807,6800.0
2006-02-08 13:30:00,24.96,24.98,24.95,24.96,24800.0,16.2807,16.2938,16.2742,16.2807,24800.0
2006-02-08 13:40:00,24.96,24.97,24.96,24.97,12400.0,16.2807,16.2873,16.2807,16.2873,12400.0
2006-02-08 13:50:00,24.96,24.98,24.96,24.98,37200.0,16.2807,16.2938,16.2807,16.2938,37200.0
2006-02-08 14:00:00,24.98,24.99,24.92,24.92,73200.0,16.2938,16.3003,16.2547,16.2547,73200.0
2006-02-08 14:10:00,24.93,24.93,24.84,24.84,43600.0,16.2612,16.2612,16.2025,16.2025,43600.0
2006-02-08 14:20:00,24.84,24.85,24.82,24.84,66000.0,16.2025,16.209,16.1894,16.2025,66000.0
2006-02-08 14:30:00,24.85,24.9,24.84,24.84,28800.0,16.209,16.2416,16.2025,16.2025,28800.0
2006-02-08 14:40:00,24.85,24.94,24.85,24.93,84400.0,16.209,16.2677,16.209,16.2612,84400.0
2006-02-08 14:50:00,24.93,24.93,24.86,24.9,38800.0,16.2612,16.2612,16.2155,16.2416,38800.0
2006-02-08 15:00:00,24.9,24.97,24.88,24.96,47200.0,16.2416,16.2873,16.2286,16.2807,47200.0
2006-02-08 15:10:00,24.96,24.97,24.95,24.96,20400.0,16.2807,16.2873,16.2742,16.2807,20400.0
2006-02-08 15:20:00,24.96,24.97,24.95,24.97,41600.0,16.2807,16.2873,16.2742,16.2873,41600.0
2006-02-08 15:30:00,24.96,24.97,24.9,24.92,55600.0,16.2807,16.2873,16.2416,16.2547,55600.0
2006-02-08 15:40:00,24.92,24.92,24.9,24.92,83600.0,16.2547,16.2547,16.2416,16.2547,83600.0
2006-02-08 15:50:00,24.92,24.96,24.92,24.93,109600.0,16.2547,16.2807,16.2547,16.2612,109600.0
2006-02-09 09:30:00,24.95,25.0,24.94,25.0,54800.0,16.2742,16.3068,16.2677,16.3068,54800.0
2006-02-09 09:40:00,25.0,25.1,25.0,25.08,73600.0,16.3068,16.3721,16.3068,16.359,73600.0
2006-02-09 09:50:00,25.09,25.09,25.0,25.04,103600.0,16.3655,16.3655,16.3068,16.3329,103600.0
2006-02-09 10:00:00,25.02,25.11,25.0,25.02,113200.0,16.3199,16.3786,16.3068,16.3199,113200.0
2006-02-09 10:10:00,25.02,25.04,25.0,25.01,125200.0,16.3199,16.3329,16.3068,16.3134,125200.0
2006-02-09 10:20:00,25.0,25.02,24.99,25.01,59200.0,16.3068,16.3199,16.3003,16.3134,59200.0
2006-02-09 10:30:00,25.02,25.04,25.0,25.01,58400.0,16.3199,16.3329,16.3068,16.3134,58400.0
2006-02-09 10:40:00,25.0,25.04,24.96,25.02,50400.0,16.3068,16.3329,16.2807,16.3199,50400.0
2006-02-09 10:50:00,25.02,25.03,25.01,25.02,43200.0,16.3199,16.3264,16.3134,16.3199,43200.0
2006-02-09 11:00:00,25.03,25.04,25.01,25.03,30800.0,16.3264,16.3329,16.3134,16.3264,30800.0
2006-02-09 11:10:00,25.03,25.09,25.0,25.09,30000.0,16.3264,16.3655,16.3068,16.3655,30000.0
2006-02-09 11:20:00,25.09,25.14,25.09,25.13,39200.0,16.3655,16.3982,16.3655,16.3916,39200.0
2006-02-09 11:30:00,25.11,25.13,25.08,25.09,23600.0,16.3786,16.3916,16.359,16.3655,23600.0
2006-02-09 11:40:00,25.08,25.09,25.03,25.03,25200.0,16.359,16.3655,16.3264,16.3264,25200.0
2006-02-09 11:50:00,25.03,25.09,25.03,25.06,27200.0,16.3264,16.3655,16.3264,16.346,27200.0
2006-02-09 12:00:00,25.05,25.05,25.01,25.03,27200.0,16.3395,16.3395,16.3134,16.3264,27200.0
2006-02-09 12:10:00,25.03,25.07,25.03,25.04,73200.0,16.3264,16.3525,16.3264,16.3329,73200.0
2006-02-09 12:20:00,25.04,25.06,25.03,25.06,47200.0,16.3329,16.346,16.3264,16.346,47200.0
2006-02-09 12:30:00,25.06,25.12,25.06,25.12,26800.0,16.346,16.3851,16.346,16.3851,26800.0
2006-02-09 12:40:00,25.13,25.16,25.11,25.11,30000.0,16.3916,16.4112,16.3786,16.3786,30000.0
2006-02-09 12:50:00,25.11,25.13,25.07,25.07,32000.0,16.3786,16.3916,16.3525,16.3525,32000.0
2006-02-09 13:00:00,25.07,25.15,25.07,25.15,55600.0,16.3525,16.4047,16.3525,16.4047,55600.0
2006-02-09 13:10:00,25.14,25.15,25.13,25.13,29200.0,16.3982,16.4047,16.3916,16.3916,29200.0
2006-02-09 13:20:00,25.13,25.14,25.12,25.14,46000.0,16.3916,16.3982,16.3851,16.3982,46000.0
2006-02-09 13:30:00,25.13,25.15,25.12,25.14,33200.0,16.3916,16.4047,16.3851,16.3982,33200.0
2006-02-09 13:40:00,25.14,25.14,25.09,25.11,21600.0,16.3982,16.3982,16.3655,16.3786,21600.0
2006-02-09 13:50:00,25.12,25.14,25.1,25.12,38000.0,16.3851,16.3982,16.3721,16.3851,38000.0
2006-02-09 14:00:00,25.11,25.11,25.03,25.04,31200.0,16.3786,16.3786,16.3264,16.3329,31200.0
2006-02-09 14:10:00,25.04,25.09,25.0,25.08,68000.0,16.3329,16.3655,16.3068,16.359,68000.0
2006-02-09 14:20:00,25.09,25.1,25.08,25.1,29200.0,16.3655,16.3721,16.359,16.3721,29200.0
2006-02-09 14:30:00,25.11,25.13,25.1,25.13,29600.0,16.3786,16.3916,16.3721,16.3916,29600.0
2006-02-09 14:40:00,25.15,25.21,25.15,25.21,44800.0,16.4047,16.4438,16.4047,16.4438,44800.0
2006-02-09 14:50:00,25.21,25.22,25.2,25.2,34800.0,16.4438,16.4503,16.4373,16.4373,34800.0
2006-02-09 15:00:00,25.2,25.2,25.11,25.11,37600.0,16.4373,16.4373,16.3786,16.3786,37600.0
2006-02-09 15:10:00,25.11,25.11,25.04,25.07,48400.0,16.3786,16.3786,16.3329,16.3525,48400.0
2006-02-09 15:20:00,25.07,25.08,25.03,25.04,31200.0,16.3525,16.359,16.3264,16.3329,31200.0
2006-02-09 15:30:00,25.04,25.04,24.99,25.0,207600.0,16.3329,16.3329,16.3003,16.3068,207600.0
2006-02-09 15:40:00,25.0,25.0,24.88,24.89,99200.0,16.3068,16.3068,16.2286,16.2351,99200.0
2006-02-09 15:50:00,24.89,24.93,24.87,24.92,96800.0,16.2351,16.2612,16.222,16.2547,96800.0
2006-02-10 09:30:00,25.0,25.1,24.99,25.1,87200.0,16.3068,16.3721,16.3003,16.3721,87200.0
2006-02-10 09:40:00,25.12,25.21,25.07,25.21,297600.0,16.3851,16.4438,16.3525,16.4438,297600.0
2006-02-10 09:50:00,25.21,25.23,25.14,25.21,110000.0,16.4438,16.4569,16.3982,16.4438,110000.0
2006-02-10 10:00:00,25.21,25.21,25.08,25.1,89600.0,16.4438,16.4438,16.359,16.3721,89600.0
2006-02-10 10:10:00,25.1,25.12,25.02,25.07,68400.0,16.3721,16.3851,16.3199,16.3525,68400.0
2006-02-10 10:20:00,25.08,25.08,25.05,25.07,79600.0,16.359,16.359,16.3395,16.3525,79600.0
2006-02-10 10:30:00,25.07,25.07,24.89,24.89,52800.0,16.3525,16.3525,16.2351,16.2351,52800.0
2006-02-10 10:40:00,24.89,24.91,24.72,24.75,702800.0,16.2351,16.2481,16.1242,16.1438,702800.0
2006-02-10 10:50:00,24.74,24.88,24.7,24.87,93200.0,16.1372,16.2286,16.1112,16.222,93200.0
2006-02-10 11:00:00,24.85,24.85,24.8,24.8,25200.0,16.209,16.209,16.1764,16.1764,25200.0
2006-02-10 11:10:00,24.8,24.81,24.73,24.74,50800.0,16.1764,16.1829,16.1307,16.1372,50800.0
2006-02-10 11:20:00,24.74,24.74,24.68,24.68,159600.0,16.1372,16.1372,16.0981,16.0981,159600.0
2006-02-10 11:30:00,24.68,24.74,24.68,24.74,53200.0,16.0981,16.1372,16.0981,16.1372,53200.0
2006-02-10 11:40:00,24.74,24.74,24.7,24.7,37600.0,16.1372,16.1372,16.1112,16.1112,37600.0
2006-02-10 11:50:00,24.7,24.7,24.68,24.68,42400.0,16.1112,16.1112,16.0981,16.0981,42400.0
2006-02-10 12:00:00,24.69,24.74,24.68,24.74,54400.0,16.1046,16.1372,16.0981,16.1372,54400.0
2006-02-10 12:10:00,24.74,24.79,24.73,24.77,33600.0,16.1372,16.1699,16.1307,16.1568,33600.0
2006-02-10 12:20:00,24.76,24.8,24.75,24.76,27200.0,16.1503,16.1764,16.1438,16.1503,27200.0
2006-02-10 12:30:00,24.76,24.8,24.75,24.8,31200.0,16.1503,16.1764,16.1438,16.1764,31200.0
2006-02-10 12:40:00,24.78,24.78,24.75,24.75,24000.0,16.1633,16.1633,16.1438,16.1438,24000.0
2006-02-10 12:50:00,24.75,24.79,24.75,24.79,46800.0,16.1438,16.1699,16.1438,16.1699,46800.0
2006-02-10 13:00:00,24.79,24.79,24.77,24.79,49600.0,16.1699,16.1699,16.1568,16.1699,49600.0
2006-02-10 13:10:00,24.79,24.81,24.78,24.78,38400.0,16.1699,16.1829,16.1633,16.1633,38400.0
2006-02-10 13:20:00,24.78,24.78,24.73,24.73,45200.0,16.1633,16.1633,16.1307,16.1307,45200.0
2006-02-10 13:30:00,24.73,24.77,24.71,24.77,38000.0,16.1307,16.1568,16.1177,16.1568,38000.0
2006-02-10 13:40:00,24.77,24.77,24.69,24.71,25600.0,16.1568,16.1568,16.1046,16.1177,25600.0
2006-02-10 13:50:00,24.7,24.72,24.69,24.72,15600.0,16.1112,16.1242,16.1046,16.1242,15600.0
2006-02-10 14:00:00,24.72,24.82,24.72,24.82,39200.0,16.1242,16.1894,16.1242,16.1894,39200.0
2006-02-10 14:10:00,24.82,24.85,24.81,24.84,23600.0,16.1894,16.209,16.1829,16.2025,23600.0
2006-02-10 14:20:00,24.84,24.89,24.83,24.88,61600.0,16.2025,16.2351,16.196,16.2286,61600.0
2006-02-10 14:30:00,24.88,24.88,24.85,24.88,90800.0,16.2286,16.2286,16.209,16.2286,90800.0
2006-02-10 14:40:00,24.88,24.9,24.87,24.88,18800.0,16.2286,16.2416,16.222,16.2286,18800.0
2006-02-10 14:50:00,24.89,24.93,24.89,24.93,52400.0,16.2351,16.2612,16.2351,16.2612,52400.0
2006-02-10 15:00:00,24.93,24.97,24.93,24.97,68800.0,16.2612,16.2873,16.2612,16.2873,68800.0
2006-02-10 15:10:00,24.97,25.04,24.97,25.01,105200.0,16.2873,16.3329,16.2873,16.3134,105200.0
2006-02-10 15:20:00,25.0,25.02,25.0,25.01,63200.0,16.3068,16.3199,16.3068,16.3134,63200.0
2006-02-10 15:30:00,25.0,25.0,24.95,24.95,28400.0,16.3068,16.3068,16.2742,16.2742,28400.0
2006-02-10 15:40:00,24.95,24.95,24.9,24.91,53200.0,16.2742,16.2742,16.2416,16.2481,53200.0
2006-02-10 15:50:00,24.9,24.97,24.89,24.97,78800.0,16.2416,16.2873,16.2351,16.2873,78800.0
2006-02-13 09:30:00,24.97,25.18,24.96,25.18,85600.0,16.2873,16.4242,16.2807,16.4242,85600.0
2006-02-13 09:40:00,25.18,25.2,25.11,25.16,293200.0,16.4242,16.4373,16.3786,16.4112,293200.0
2006-02-13 09:50:00,25.15,25.17,25.09,25.17,86800.0,16.4047,16.4177,16.3655,16.4177,86800.0
2006-02-13 10:00:00,25.17,25.19,25.14,25.14,117600.0,16.4177,16.4308,16.3982,16.3982,117600.0
2006-02-13 10:10:00,25.15,25.18,25.15,25.15,104000.0,16.4047,16.4242,16.4047,16.4047,104000.0
2006-02-13 10:20:00,25.15,25.15,25.03,25.03,55200.0,16.4047,16.4047,16.3264,16.3264,55200.0
2006-02-13 10:30:00,25.04,25.09,25.03,25.04,123200.0,16.3329,16.3655,16.3264,16.3329,123200.0
2006-02-13 10:40:00,25.04,25.11,25.03,25.11,160000.0,16.3329,16.3786,16.3264,16.3786,160000.0
2006-02-13 10:50:00,25.11,25.14,25.07,25.14,202400.0,16.3786,16.3982,16.3525,16.3982,202400.0
2006-02-13 11:00:00,25.14,25.14,25.11,25.11,118400.0,16.3982,16.3982,16.3786,16.3786,118400.0
2006-02-13 11:10:00,25.09,25.09,25.02,25.03,58000.0,16.3655,16.3655,16.3199,16.3264,58000.0
2006-02-13 11:20:00,25.03,25.12,25.03,25.1,48000.0,16.3264,16.3851,16.3264,16.3721,48000.0
2006-02-13 11:30:00,25.11,25.11,25.08,25.08,58400.0,16.3786,16.3786,16.359,16.359,58400.0
2006-02-13 11:40:00,25.07,25.08,25.05,25.05,111600.0,16.3525,16.359,16.3395,16.3395,111600.0
2006-02-13 11:50:00,25.06,25.06,24.97,24.98,148000.0,16.346,16.346,16.2873,16.2938,148000.0
2006-02-13 12:00:00,24.99,24.99,24.92,24.94,41200.0,16.3003,16.3003,16.2547,16.2677,41200.0
2006-02-13 12:10:00,24.94,24.96,24.91,24.92,72800.0,16.2677,16.2807,16.2481,16.2547,72800.0
2006-02-13 12:20:00,24.92,24.92,24.9,24.92,58400.0,16.2547,16.2547,16.2416,16.2547,58400.0
2006-02-13 12:30:00,24.92,24.93,24.83,24.83,115200.0,16.2547,16.2612,16.196,16.196,115200.0
2006-02-13 12:40:00,24.83,24.84,24.78,24.78,71600.0,16.196,16.2025,16.1633,16.1633,71600.0
2006-02-13 12:50:00,24.78,24.83,24.75,24.83,188400.0,16.1633,16.196,16.1438,16.196,188400.0
2006-02-13 13:00:00,24.83,24.85,24.82,24.82,50000.0,16.196,16.209,16.1894,16.1894,50000.0
2006-02-13 13:10:00,24.82,24.85,24.81,24.84,89600.0,16.1894,16.209,16.1829,16.2025,89600.0
2006-02-13 13:20:00,24.84,24.86,24.82,24.86,61200.0,16.2025,16.2155,16.1894,16.2155,61200.0
2006-02-13 13:30:00,24.86,24.87,24.82,24.84,64400.0,16.2155,16.222,16.1894,16.2025,64400.0
2006-02-13 13:40:00,24.84,24.86,24.83,24.85,64800.0,16.2025,16.2155,16.196,16.209,64800.0
2006-02-13 13:50:00,24.84,24.84,24.79,24.8,66400.0,16.2025,16.2025,16.1699,16.1764,66400.0
2006-02-13 14:00:00,24.79,24.81,24.78,24.81,151600.0,16.1699,16.1829,16.1633,16.1829,151600.0
2006-02-13 14:10:00,24.8,24.84,24.8,24.83,136800.0,16.1764,16.2025,16.1764,16.196,136800.0
2006-02-13 14:20:00,24.82,24.82,24.78,24.79,116400.0,16.1894,16.1894,16.1633,16.1699,116400.0
2006-02-13 14:30:00,24.79,24.84,24.78,24.82,70800.0,16.1699,16.2025,16.1633,16.1894,70800.0
2006-02-13 14:40:00,24.8,24.81,24.77,24.8,108400.0,16.1764,16.1829,16.1568,16.1764,108400.0
2006-02-13 14:50:00,24.8,24.83,24.73,24.82,161600.0,16.1764,16.196,16.1307,16.1894,161600.0
2006-02-13 15:00:00,24.82,24.83,24.8,24.81,108800.0,16.1894,16.196,16.1764,16.1829,108800.0
2006-02-13 15:10:00,24.81,24.82,24.8,24.82,106400.0,16.1829,16.1894,16.1764,16.1894,106400.0
2006-02-13 15:20:00,24.82,24.83,24.8,24.81,88400.0,16.1894,16.196,16.1764,16.1829,88400.0
2006-02-13 15:30:00,24.81,24.84,24.8,24.84,109600.0,16.1829,16.2025,16.1764,16.2025,109600.0
2006-02-13 15:40:00,24.84,24.91,24.83,24.9,75200.0,16.2025,16.2481,16.196,16.2416,75200.0
2006-02-13 15:50:00,24.91,24.93,24.86,24.88,102000.0,16.2481,16.2612,16.2155,16.2286,102000.0
2006-02-14 09:30:00,24.87,24.96,24.83,24.83,44400.0,16.222,16.2807,16.196,16.196,44400.0
2006-02-14 09:40:00,24.83,24.83,24.64,24.68,54800.0,16.196,16.196,16.072,16.0981,54800.0
2006-02-14 09:50:00,24.68,24.89,24.68,24.88,51600.0,16.0981,16.2351,16.0981,16.2286,51600.0
2006-02-14 10:00:00,24.87,24.89,24.76,24.8,126000.0,16.222,16.2351,16.1503,16.1764,126000.0
2006-02-14 10:10:00,24.8,24.82,24.77,24.78,36000.0,16.1764,16.1894,16.1568,16.1633,36000.0
2006-02-14 10:20:00,24.79,24.87,24.79,24.81,31200.0,16.1699,16.222,16.1699,16.1829,31200.0
2006-02-14 10:30:00,24.81,24.85,24.77,24.79,80000.0,16.1829,16.209,16.1568,16.1699,80000.0
2006-02-14 10:40:00,24.8,24.82,24.79,24.79,80000.0,16.1764,16.1894,16.1699,16.1699,80000.0
2006-02-14 10:50:00,24.79,24.81,24.77,24.79,86000.0,16.1699,16.1829,16.1568,16.1699,86000.0
2006-02-14 11:00:00,24.82,24.82,24.79,24.82,84000.0,16.1894,16.1894,16.1699,16.1894,84000.0
2006-02-14 11:10:00,24.82,24.88,24.78,24.87,61600.0,16.1894,16.2286,16.1633,16.222,61600.0
2006-02-14 11:20:00,24.87,24.88,24.85,24.86,158000.0,16.222,16.2286,16.209,16.2155,158000.0
2006-02-14 11:30:00,24.86,24.9,24.86,24.9,60800.0,16.2155,16.2416,16.2155,16.2416,60800.0
2006-02-14 11:40:00,24.9,24.94,24.9,24.93,36800.0,16.2416,16.2677,16.2416,16.2612,36800.0
2006-02-14 11:50:00,24.93,25.0,24.93,25.0,128400.0,16.2612,16.3068,16.2612,16.3068,128400.0
2006-02-14 12:00:00,25.0,25.11,25.0,25.11,110400.0,16.3068,16.3786,16.3068,16.3786,110400.0
2006-02-14 12:10:00,25.11,25.11,25.05,25.08,52400.0,16.3786,16.3786,16.3395,16.359,52400.0
2006-02-14 12:20:00,25.08,25.1,25.06,25.07,48000.0,16.359,16.3721,16.346,16.3525,48000.0
2006-02-14 12:30:00,25.07,25.07,25.02,25.05,39200.0,16.3525,16.3525,16.3199,16.3395,39200.0
2006-02-14 12:40:00,25.04,25.07,25.04,25.05,50000.0,16.3329,16.3525,16.3329,16.3395,50000.0
2006-02-14 12:50:00,25.05,25.08,25.03,25.08,51200.0,16.3395,16.359,16.3264,16.359,51200.0
2006-02-14 13:00:00,25.08,25.08,25.07,25.08,88800.0,16.359,16.359,16.3525,16.359,88800.0
2006-02-14 13:10:00,25.08,25.09,25.07,25.07,65600.0,16.359,16.3655,16.3525,16.3525,65600.0
2006-02-14 13:20:00,25.07,25.09,25.07,25.08,28400.0,16.3525,16.3655,16.3525,16.359,28400.0
2006-02-14 13:30:00,25.08,25.1,25.07,25.09,46800.0,16.359,16.3721,16.3525,16.3655,46800.0
2006-02-14 13:40:00,25.08,25.09,25.06,25.07,69200.0,16.359,16.3655,16.346,16.3525,69200.0
2006-02-14 13:50:00,25.07,25.09,25.06,25.09,89200.0,16.3525,16.3655,16.346,16.3655,89200.0
2006-02-14 14:00:00,25.09,25.13,25.08,25.13,82000.0,16.3655,16.3916,16.359,16.3916,82000.0
2006-02-14 14:10:00,25.14,25.17,25.1,25.12,67200.0,16.3982,16.4177,16.3721,16.3851,67200.0
2006-02-14 14:20:00,25.12,25.19,25.12,25.17,109200.0,16.3851,16.4308,16.3851,16.4177,109200.0
2006-02-14 14:30:00,25.17,25.18,25.12,25.13,84800.0,16.4177,16.4242,16.3851,16.3916,84800.0
2006-02-14 14:40:00,25.13,25.14,25.1,25.14,39200.0,16.3916,16.3982,16.3721,16.3982,39200.0
2006-02-14 14:50:00,25.14,25.16,25.13,25.14,39200.0,16.3982,16.4112,16.3916,16.3982,39200.0
2006-02-14 15:00:00,25.14,25.17,25.14,25.15,79200.0,16.3982,16.4177,16.3982,16.4047,79200.0
2006-02-14 15:10:00,25.15,25.21,25.15,25.21,106000.0,16.4047,16.4438,16.4047,16.4438,106000.0
2006-02-14 15:20:00,25.21,25.25,25.21,25.25,103600.0,16.4438,16.4699,16.4438,16.4699,103600.0
2006-02-14 15:30:00,25.25,25.26,25.22,25.25,99200.0,16.4699,16.4764,16.4503,16.4699,99200.0
2006-02-14 15:40:00,25.25,25.25,25.17,25.17,78400.0,16.4699,16.4699,16.4177,16.4177,78400.0
2006-02-14 15:50:00,25.17,25.17,25.15,25.16,143600.0,16.4177,16.4177,16.4047,16.4112,143600.0
2006-02-15 09:30:00,25.22,25.5,25.21,25.42,126000.0,16.4503,16.633,16.4438,16.5808,126000.0
2006-02-15 09:40:00,25.36,25.4,25.29,25.3,42800.0,16.5417,16.5677,16.496,16.5025,42800.0
2006-02-15 09:50:00,25.3,25.34,25.23,25.23,90400.0,16.5025,16.5286,16.4569,16.4569,90400.0
2006-02-15 10:00:00,25.24,25.36,25.09,25.36,88400.0,16.4634,16.5417,16.3655,16.5417,88400.0
2006-02-15 10:10:00,25.37,25.53,25.34,25.49,160400.0,16.5482,16.6525,16.5286,16.6265,160400.0
2006-02-15 10:20:00,25.47,25.62,25.46,25.56,71600.0,16.6134,16.7112,16.6069,16.6721,71600.0
2006-02-15 10:30:00,25.56,25.56,25.38,25.38,80400.0,16.6721,16.6721,16.5547,16.5547,80400.0
2006-02-15 10:40:00,25.41,25.49,25.37,25.49,73200.0,16.5743,16.6265,16.5482,16.6265,73200.0
2006-02-15 10:50:00,25.49,25.5,25.41,25.45,41200.0,16.6265,16.633,16.5743,16.6004,41200.0
2006-02-15 11:00:00,25.45,25.45,25.38,25.39,97600.0,16.6004,16.6004,16.5547,16.5612,97600.0
2006-02-15 11:10:00,25.39,25.39,25.36,25.38,38000.0,16.5612,16.5612,16.5417,16.5547,38000.0
2006-02-15 11:20:00,25.38,25.41,25.36,25.38,18800.0,16.5547,16.5743,16.5417,16.5547,18800.0
2006-02-15 11:30:00,25.36,25.4,25.34,25.36,31200.0,16.5417,16.5677,16.5286,16.5417,31200.0
2006-02-15 11:40:00,25.36,25.38,25.34,25.34,28000.0,16.5417,16.5547,16.5286,16.5286,28000.0
2006-02-15 11:50:00,25.34,25.43,25.34,25.43,23200.0,16.5286,16.5873,16.5286,16.5873,23200.0
2006-02-15 12:00:00,25.42,25.47,25.42,25.46,31200.0,16.5808,16.6134,16.5808,16.6069,31200.0
2006-02-15 12:10:00,25.46,25.46,25.4,25.4,23600.0,16.6069,16.6069,16.5677,16.5677,23600.0
2006-02-15 12:20:00,25.39,25.39,25.35,25.35,23600.0,16.5612,16.5612,16.5351,16.5351,23600.0
2006-02-15 12:30:00,25.35,25.35,25.28,25.28,46400.0,16.5351,16.5351,16.4895,16.4895,46400.0
2006-02-15 12:40:00,25.28,25.3,25.26,25.27,40000.0,16.4895,16.5025,16.4764,16.483,40000.0
2006-02-15 12:50:00,25.27,25.43,25.26,25.43,70800.0,16.483,16.5873,16.4764,16.5873,70800.0
2006-02-15 13:00:00,25.42,25.46,25.42,25.45,29200.0,16.5808,16.6069,16.5808,16.6004,29200.0
2006-02-15 13:10:00,25.45,25.48,25.45,25.46,49200.0,16.6004,16.6199,16.6004,16.6069,49200.0
2006-02-15 13:20:00,25.47,25.47,25.45,25.46,30000.0,16.6134,16.6134,16.6004,16.6069,30000.0
2006-02-15 13:30:00,25.46,25.53,25.46,25.5,129600.0,16.6069,16.6525,16.6069,16.633,129600.0
2006-02-15 13:40:00,25.5,25.5,25.45,25.48,49200.0,16.633,16.633,16.6004,16.6199,49200.0
2006-02-15 13:50:00,25.48,25.63,25.48,25.63,112000.0,16.6199,16.7178,16.6199,16.7178,112000.0
2006-02-15 14:00:00,25.63,25.65,25.63,25.63,128800.0,16.7178,16.7308,16.7178,16.7178,128800.0
2006-02-15 14:10:00,25.63,25.71,25.63,25.71,129600.0,16.7178,16.77,16.7178,16.77,129600.0
2006-02-15 14:20:00,25.72,25.75,25.66,25.75,112400.0,16.7765,16.796,16.7373,16.796,112400.0
2006-02-15 14:30:00,25.74,25.77,25.68,25.7,128000.0,16.7895,16.8091,16.7504,16.7634,128000.0
2006-02-15 14:40:00,25.7,25.76,25.68,25.75,247200.0,16.7634,16.8026,16.7504,16.796,247200.0
2006-02-15 14:50:00,25.75,25.75,25.7,25.7,386800.0,16.796,16.796,16.7634,16.7634,386800.0
2006-02-15 15:00:00,25.69,25.77,25.64,25.77,184000.0,16.7569,16.8091,16.7243,16.8091,184000.0
2006-02-15 15:10:00,25.74,25.8,25.74,25.75,62800.0,16.7895,16.8287,16.7895,16.796,62800.0
2006-02-15 15:20:00,25.75,26.0,25.74,25.99,264800.0,16.796,16.9591,16.7895,16.9526,264800.0
2006-02-15 15:30:00,25.98,26.18,25.97,26.13,380400.0,16.9461,17.0765,16.9395,17.0439,380400.0
2006-02-15 15:40:00,26.14,26.14,25.98,26.0,157600.0,17.0504,17.0504,16.9461,16.9591,157600.0
2006-02-15 15:50:00,26.0,26.0,25.93,25.96,316800.0,16.9591,16.9591,16.9135,16.933,316800.0
2006-02-16 09:30:00,25.98,26.31,25.97,26.31,333600.0,16.9461,17.1613,16.9395,17.1613,333600.0
2006-02-16 09:40:00,26.31,26.36,26.24,26.27,145200.0,17.1613,17.1939,17.1157,17.1352,145200.0
2006-02-16 09:50:00,26.27,26.27,26.06,26.1,98800.0,17.1352,17.1352,16.9982,17.0243,98800.0
2006-02-16 10:00:00,26.1,26.1,26.01,26.04,150800.0,17.0243,17.0243,16.9656,16.9852,150800.0
2006-02-16 10:10:00,26.04,26.07,26.0,26.02,32800.0,16.9852,17.0048,16.9591,16.9722,32800.0
2006-02-16 10:20:00,26.02,26.02,25.95,25.99,51200.0,16.9722,16.9722,16.9265,16.9526,51200.0
2006-02-16 10:30:00,25.99,26.0,25.86,25.86,37200.0,16.9526,16.9591,16.8678,16.8678,37200.0
2006-02-16 10:40:00,25.89,25.94,25.85,25.94,44000.0,16.8874,16.92,16.8613,16.92,44000.0
2006-02-16 10:50:00,25.93,25.96,25.9,25.9,31600.0,16.9135,16.933,16.8939,16.8939,31600.0
2006-02-16 11:00:00,25.9,25.95,25.9,25.92,30400.0,16.8939,16.9265,16.8939,16.9069,30400.0
2006-02-16 11:10:00,25.93,25.94,25.91,25.93,36400.0,16.9135,16.92,16.9004,16.9135,36400.0
2006-02-16 11:20:00,25.93,25.93,25.84,25.84,84000.0,16.9135,16.9135,16.8547,16.8547,84000.0
2006-02-16 11:30:00,25.83,26.02,25.8,25.92,188000.0,16.8482,16.9722,16.8287,16.9069,188000.0
2006-02-16 11:40:00,25.9,25.9,25.81,25.82,262000.0,16.8939,16.8939,16.8352,16.8417,262000.0
2006-02-16 11:50:00,25.84,25.88,25.79,25.87,51200.0,16.8547,16.8808,16.8221,16.8743,51200.0
2006-02-16 12:00:00,25.88,25.91,25.84,25.85,60000.0,16.8808,16.9004,16.8547,16.8613,60000.0
2006-02-16 12:10:00,25.86,25.93,25.86,25.89,33200.0,16.8678,16.9135,16.8678,16.8874,33200.0
2006-02-16 12:20:00,25.89,25.94,25.89,25.94,23200.0,16.8874,16.92,16.8874,16.92,23200.0
2006-02-16 12:30:00,25.96,25.96,25.9,25.91,25200.0,16.933,16.933,16.8939,16.9004,25200.0
2006-02-16 12:40:00,25.91,25.93,25.88,25.9,49600.0,16.9004,16.9135,16.8808,16.8939,49600.0
2006-02-16 12:50:00,25.88,25.93,25.86,25.88,41200.0,16.8808,16.9135,16.8678,16.8808,41200.0
2006-02-16 13:00:00,25.89,25.92,25.88,25.9,64800.0,16.8874,16.9069,16.8808,16.8939,64800.0
2006-02-16 13:10:00,25.9,25.91,25.9,25.91,16000.0,16.8939,16.9004,16.8939,16.9004,16000.0
2006-02-16 13:20:00,25.9,25.93,25.9,25.93,38000.0,16.8939,16.9135,16.8939,16.9135,38000.0
2006-02-16 13:30:00,25.92,25.96,25.92,25.96,17200.0,16.9069,16.933,16.9069,16.933,17200.0
2006-02-16 13:40:00,25.96,25.96,25.9,25.91,22800.0,16.933,16.933,16.8939,16.9004,22800.0
2006-02-16 13:50:00,25.91,25.92,25.89,25.9,38000.0,16.9004,16.9069,16.8874,16.8939,38000.0
2006-02-16 14:00:00,25.9,25.93,25.9,25.91,46800.0,16.8939,16.9135,16.8939,16.9004,46800.0
2006-02-16 14:10:00,25.93,25.93,25.9,25.9,23200.0,16.9135,16.9135,16.8939,16.8939,23200.0
2006-02-16 14:20:00,25.9,25.92,25.88,25.9,22800.0,16.8939,16.9069,16.8808,16.8939,22800.0
2006-02-16 14:30:00,25.9,25.91,25.85,25.9,61600.0,16.8939,16.9004,16.8613,16.8939,61600.0
2006-02-16 14:40:00,25.9,25.98,25.9,25.98,48000.0,16.8939,16.9461,16.8939,16.9461,48000.0
2006-02-16 14:50:00,25.98,26.04,25.97,26.04,52400.0,16.9461,16.9852,16.9395,16.9852,52400.0
2006-02-16 15:00:00,26.05,26.07,26.04,26.07,54400.0,16.9917,17.0048,16.9852,17.0048,54400.0
2006-02-16 15:10:00,26.07,26.07,26.04,26.07,48400.0,17.0048,17.0048,16.9852,17.0048,48400.0
2006-02-16 15:20:00,26.08,26.08,26.04,26.04,32400.0,17.0113,17.0113,16.9852,16.9852,32400.0
2006-02-16 15:30:00,26.04,26.06,26.03,26.06,64000.0,16.9852,16.9982,16.9787,16.9982,64000.0
2006-02-16 15:40:00,26.06,26.08,26.05,26.06,72000.0,16.9982,17.0113,16.9917,16.9982,72000.0
2006-02-16 15:50:00,26.05,26.1,26.05,26.08,94400.0,16.9917,17.0243,16.9917,17.0113,94400.0
2006-02-17 09:30:00,25.96,26.05,25.96,26.04,162800.0,16.9816,17.0405,16.9816,17.034,162800.0
2006-02-17 09:40:00,26.01,26.19,26.01,26.19,57200.0,17.0144,17.1321,17.0144,17.1321,57200.0
2006-02-17 09:50:00,26.21,26.25,26.17,26.24,88400.0,17.1452,17.1713,17.119,17.1648,88400.0
2006-02-17 10:00:00,26.24,26.31,26.18,26.18,170000.0,17.1648,17.2106,17.1256,17.1256,170000.0
2006-02-17 10:10:00,26.18,26.23,26.14,26.23,44000.0,17.1256,17.1583,17.0994,17.1583,44000.0
2006-02-17 10:20:00,26.22,26.24,26.15,26.16,38000.0,17.1517,17.1648,17.1059,17.1125,38000.0
2006-02-17 10:30:00,26.16,26.19,26.13,26.13,24400.0,17.1125,17.1321,17.0929,17.0929,24400.0
2006-02-17 10:40:00,26.13,26.17,26.06,26.15,74800.0,17.0929,17.119,17.0471,17.1059,74800.0
2006-02-17 10:50:00,26.15,26.15,26.11,26.12,124800.0,17.1059,17.1059,17.0798,17.0863,124800.0
2006-02-17 11:00:00,26.12,26.25,26.11,26.25,65600.0,17.0863,17.1713,17.0798,17.1713,65600.0
2006-02-17 11:10:00,26.25,26.25,26.22,26.22,50000.0,17.1713,17.1713,17.1517,17.1517,50000.0
2006-02-17 11:20:00,26.22,26.23,26.17,26.19,32400.0,17.1517,17.1583,17.119,17.1321,32400.0
2006-02-17 11:30:00,26.2,26.24,26.17,26.23,39200.0,17.1386,17.1648,17.119,17.1583,39200.0
2006-02-17 11:40:00,26.21,26.29,26.21,26.29,34000.0,17.1452,17.1975,17.1452,17.1975,34000.0
2006-02-17 11:50:00,26.29,26.3,26.28,26.3,19600.0,17.1975,17.2041,17.191,17.2041,19600.0
2006-02-17 12:00:00,26.31,26.33,26.22,26.24,37600.0,17.2106,17.2237,17.1517,17.1648,37600.0
2006-02-17 12:10:00,26.25,26.25,26.23,26.24,36000.0,17.1713,17.1713,17.1583,17.1648,36000.0
2006-02-17 12:20:00,26.24,26.25,26.21,26.21,23600.0,17.1648,17.1713,17.1452,17.1452,23600.0
2006-02-17 12:30:00,26.21,26.21,26.17,26.17,29200.0,17.1452,17.1452,17.119,17.119,29200.0
2006-02-17 12:40:00,26.17,26.17,26.14,26.15,49200.0,17.119,17.119,17.0994,17.1059,49200.0
2006-02-17 12:50:00,26.15,26.17,26.15,26.17,22000.0,17.1059,17.119,17.1059,17.119,22000.0
2006-02-17 13:00:00,26.17,26.21,26.17,26.18,49200.0,17.119,17.1452,17.119,17.1256,49200.0
2006-02-17 13:10:00,26.2,26.22,26.2,26.21,23600.0,17.1386,17.1517,17.1386,17.1452,23600.0
2006-02-17 13:20:00,26.21,26.21,26.18,26.18,20800.0,17.1452,17.1452,17.1256,17.1256,20800.0
2006-02-17 13:30:00,26.18,26.23,26.15,26.22,97600.0,17.1256,17.1583,17.1059,17.1517,97600.0
2006-02-17 13:40:00,26.22,26.25,26.21,26.24,37200.0,17.1517,17.1713,17.1452,17.1648,37200.0
2006-02-17 13:50:00,26.24,26.24,26.22,26.24,44800.0,17.1648,17.1648,17.1517,17.1648,44800.0
2006-02-17 14:00:00,26.23,26.23,26.2,26.2,22800.0,17.1583,17.1583,17.1386,17.1386,22800.0
2006-02-17 14:10:00,26.21,26.22,26.21,26.22,38800.0,17.1452,17.1517,17.1452,17.1517,38800.0
2006-02-17 14:20:00,26.22,26.22,26.2,26.21,41600.0,17.1517,17.1517,17.1386,17.1452,41600.0
2006-02-17 14:30:00,26.21,26.24,26.21,26.23,29600.0,17.1452,17.1648,17.1452,17.1583,29600.0
2006-02-17 14:40:00,26.23,26.24,26.21,26.22,54000.0,17.1583,17.1648,17.1452,17.1517,54000.0
2006-02-17 14:50:00,26.22,26.25,26.22,26.25,66800.0,17.1517,17.1713,17.1517,17.1713,66800.0
2006-02-17 15:00:00,26.25,26.25,26.16,26.16,66800.0,17.1713,17.1713,17.1125,17.1125,66800.0
2006-02-17 15:10:00,26.16,26.16,26.08,26.08,114400.0,17.1125,17.1125,17.0601,17.0601,114400.0
2006-02-17 15:20:00,26.08,26.13,26.06,26.07,112000.0,17.0601,17.0929,17.0471,17.0536,112000.0
2006-02-17 15:30:00,26.08,26.13,26.07,26.08,82400.0,17.0601,17.0929,17.0536,17.0601,82400.0
2006-02-17 15:40:00,26.1,26.11,26.04,26.08,418000.0,17.0732,17.0798,17.034,17.0601,418000.0
2006-02-17 15:50:00,26.08,26.12,26.07,26.11,116800.0,17.0601,17.0863,17.0536,17.0798,116800.0
2006-02-21 09:30:00,26.19,26.4,26.13,26.4,171600.0,17.1321,17.2695,17.0929,17.2695,171600.0
2006-02-21 09:40:00,26.42,26.66,26.42,26.55,114800.0,17.2826,17.4395,17.2826,17.3676,114800.0
2006-02-21 09:50:00,26.52,26.53,26.34,26.35,71600.0,17.348,17.3545,17.2302,17.2368,71600.0
2006-02-21 10:00:00,26.35,26.35,26.27,26.34,116000.0,17.2368,17.2368,17.1844,17.2302,116000.0
2006-02-21 10:10:00,26.31,26.34,26.2,26.25,41200.0,17.2106,17.2302,17.1386,17.1713,41200.0
2006-02-21 10:20:00,26.23,26.25,26.18,26.25,66800.0,17.1583,17.1713,17.1256,17.1713,66800.0
2006-02-21 10:30:00,26.26,26.35,26.26,26.35,36000.0,17.1779,17.2368,17.1779,17.2368,36000.0
2006-02-21 10:40:00,26.36,26.38,26.35,26.36,43200.0,17.2433,17.2564,17.2368,17.2433,43200.0
2006-02-21 10:50:00,26.36,26.4,26.35,26.37,38000.0,17.2433,17.2695,17.2368,17.2498,38000.0
2006-02-21 11:00:00,26.37,26.45,26.36,26.38,52800.0,17.2498,17.3022,17.2433,17.2564,52800.0
2006-02-21 11:10:00,26.4,26.41,26.35,26.36,36400.0,17.2695,17.276,17.2368,17.2433,36400.0
2006-02-21 11:20:00,26.35,26.36,26.3,26.33,59200.0,17.2368,17.2433,17.2041,17.2237,59200.0
2006-02-21 11:30:00,26.31,26.33,26.29,26.32,42800.0,17.2106,17.2237,17.1975,17.2171,42800.0
2006-02-21 11:40:00,26.32,26.32,26.26,26.26,63200.0,17.2171,17.2171,17.1779,17.1779,63200.0
2006-02-21 11:50:00,26.25,26.28,26.18,26.18,73600.0,17.1713,17.191,17.1256,17.1256,73600.0
2006-02-21 12:00:00,26.18,26.26,26.17,26.25,80400.0,17.1256,17.1779,17.119,17.1713,80400.0
2006-02-21 12:10:00,26.25,26.3,26.24,26.28,34000.0,17.1713,17.2041,17.1648,17.191,34000.0
2006-02-21 12:20:00,26.28,26.29,26.27,26.29,24800.0,17.191,17.1975,17.1844,17.1975,24800.0
2006-02-21 12:30:00,26.29,26.35,26.28,26.33,58000.0,17.1975,17.2368,17.191,17.2237,58000.0
2006-02-21 12:40:00,26.33,26.34,26.32,26.34,28000.0,17.2237,17.2302,17.2171,17.2302,28000.0
2006-02-21 12:50:00,26.34,26.34,26.31,26.32,53600.0,17.2302,17.2302,17.2106,17.2171,53600.0
2006-02-21 13:00:00,26.32,26.32,26.27,26.28,31200.0,17.2171,17.2171,17.1844,17.191,31200.0
2006-02-21 13:10:00,26.28,26.3,26.25,26.3,29600.0,17.191,17.2041,17.1713,17.2041,29600.0
2006-02-21 13:20:00,26.29,26.31,26.28,26.3,36800.0,17.1975,17.2106,17.191,17.2041,36800.0
2006-02-21 13:30:00,26.3,26.33,26.3,26.31,44400.0,17.2041,17.2237,17.2041,17.2106,44400.0
2006-02-21 13:40:00,26.3,26.3,26.26,26.28,61200.0,17.2041,17.2041,17.1779,17.191,61200.0
2006-02-21 13:50:00,26.28,26.28,26.24,26.24,62000.0,17.191,17.191,17.1648,17.1648,62000.0
2006-02-21 14:00:00,26.25,26.33,26.23,26.25,85600.0,17.1713,17.2237,17.1583,17.1713,85600.0
2006-02-21 14:10:00,26.26,26.26,26.2,26.26,47600.0,17.1779,17.1779,17.1386,17.1779,47600.0
2006-02-21 14:20:00,26.26,26.3,26.25,26.29,30800.0,17.1779,17.2041,17.1713,17.1975,30800.0
2006-02-21 14:30:00,26.29,26.32,26.27,26.29,32800.0,17.1975,17.2171,17.1844,17.1975,32800.0
2006-02-21 14:40:00,26.28,26.35,26.27,26.32,35200.0,17.191,17.2368,17.1844,17.2171,35200.0
2006-02-21 14:50:00,26.32,26.34,26.25,26.28,46800.0,17.2171,17.2302,17.1713,17.191,46800.0
2006-02-21 15:00:00,26.28,26.29,26.24,26.28,74400.0,17.191,17.1975,17.1648,17.191,74400.0
2006-02-21 15:10:00,26.28,26.3,26.28,26.29,58800.0,17.191,17.2041,17.191,17.1975,58800.0
2006-02-21 15:20:00,26.29,26.38,26.29,26.37,53600.0,17.1975,17.2564,17.1975,17.2498,53600.0
2006-02-21 15:30:00,26.37,26.39,26.34,26.34,52400.0,17.2498,17.2629,17.2302,17.2302,52400.0
2006-02-21 15:40:00,26.34,26.4,26.34,26.4,54800.0,17.2302,17.2695,17.2302,17.2695,54800.0
2006-02-21 15:50:00,26.39,26.39,26.3,26.31,74400.0,17.2629,17.2629,17.2041,17.2106,74400.0
2006-02-22 09:30:00,26.33,26.47,26.33,26.38,54400.0,17.2237,17.3153,17.2237,17.2564,54400.0
2006-02-22 09:40:00,26.39,26.41,26.37,26.38,50000.0,17.2629,17.276,17.2498,17.2564,50000.0
2006-02-22 09:50:00,26.4,26.45,26.38,26.4,20000.0,17.2695,17.3022,17.2564,17.2695,20000.0
2006-02-22 10:00:00,26.4,26.56,26.36,26.54,301600.0,17.2695,17.3741,17.2433,17.3611,301600.0
2006-02-22 10:10:00,26.55,26.64,26.53,26.61,92800.0,17.3676,17.4265,17.3545,17.4068,92800.0
2006-02-22 10:20:00,26.63,26.72,26.59,26.62,82000.0,17.4199,17.4788,17.3938,17.4134,82000.0
2006-02-22 10:30:00,26.62,26.65,26.58,26.59,78800.0,17.4134,17.433,17.3872,17.3938,78800.0
2006-02-22 10:40:00,26.58,26.58,26.47,26.47,47600.0,17.3872,17.3872,17.3153,17.3153,47600.0
2006-02-22 10:50:00,26.47,26.54,26.47,26.51,108800.0,17.3153,17.3611,17.3153,17.3414,108800.0
2006-02-22 11:00:00,26.51,26.56,26.49,26.49,61200.0,17.3414,17.3741,17.3283,17.3283,61200.0
2006-02-22 11:10:00,26.49,26.55,26.49,26.52,42000.0,17.3283,17.3676,17.3283,17.348,42000.0
2006-02-22 11:20:00,26.52,26.7,26.52,26.69,72800.0,17.348,17.4657,17.348,17.4592,72800.0
2006-02-22 11:30:00,26.69,26.71,26.66,26.69,173600.0,17.4592,17.4723,17.4395,17.4592,173600.0
2006-02-22 11:40:00,26.69,26.77,26.63,26.76,123600.0,17.4592,17.5115,17.4199,17.505,123600.0
2006-02-22 11:50:00,26.77,26.79,26.71,26.77,74400.0,17.5115,17.5246,17.4723,17.5115,74400.0
2006-02-22 12:00:00,26.78,26.84,26.73,26.76,115200.0,17.518,17.5573,17.4853,17.505,115200.0
2006-02-22 12:10:00,26.76,26.8,26.76,26.78,59200.0,17.505,17.5311,17.505,17.518,59200.0
2006-02-22 12:20:00,26.78,26.79,26.78,26.79,36400.0,17.518,17.5246,17.518,17.5246,36400.0
2006-02-22 12:30:00,26.79,26.86,26.79,26.82,62400.0,17.5246,17.5704,17.5246,17.5442,62400.0
2006-02-22 12:40:00,26.82,26.82,26.74,26.75,57600.0,17.5442,17.5442,17.4919,17.4984,57600.0
2006-02-22 12:50:00,26.75,26.75,26.68,26.68,5612000.0,17.4984,17.4984,17.4526,17.4526,5612000.0
2006-02-22 13:00:00,26.68,26.71,26.67,26.69,126000.0,17.4526,17.4723,17.4461,17.4592,126000.0
2006-02-22 13:10:00,26.7,26.71,26.67,26.68,121200.0,17.4657,17.4723,17.4461,17.4526,121200.0
2006-02-22 13:20:00,26.67,26.7,26.66,26.67,82400.0,17.4461,17.4657,17.4395,17.4461,82400.0
2006-02-22 13:30:00,26.67,26.68,26.67,26.67,75600.0,17.4461,17.4526,17.4461,17.4461,75600.0
2006-02-22 13:40:00,26.67,26.67,26.63,26.63,70400.0,17.4461,17.4461,17.4199,17.4199,70400.0
2006-02-22 13:50:00,26.63,26.64,26.62,26.64,51600.0,17.4199,17.4265,17.4134,17.4265,51600.0
2006-02-22 14:00:00,26.63,26.63,26.62,26.62,66400.0,17.4199,17.4199,17.4134,17.4134,66400.0
2006-02-22 14:10:00,26.62,26.67,26.58,26.67,131200.0,17.4134,17.4461,17.3872,17.4461,131200.0
2006-02-22 14:20:00,26.67,26.74,26.67,26.67,78000.0,17.4461,17.4919,17.4461,17.4461,78000.0
2006-02-22 14:30:00,26.67,26.67,26.63,26.64,39200.0,17.4461,17.4461,17.4199,17.4265,39200.0
2006-02-22 14:40:00,26.64,26.74,26.63,26.73,65600.0,17.4265,17.4919,17.4199,17.4853,65600.0
2006-02-22 14:50:00,26.73,26.78,26.73,26.75,94400.0,17.4853,17.518,17.4853,17.4984,94400.0
2006-02-22 15:00:00,26.76,26.8,26.72,26.72,86800.0,17.505,17.5311,17.4788,17.4788,86800.0
2006-02-22 15:10:00,26.72,26.77,26.68,26.77,98000.0,17.4788,17.5115,17.4526,17.5115,98000.0
2006-02-22 15:20:00,26.77,26.81,26.75,26.78,74000.0,17.5115,17.5377,17.4984,17.518,74000.0
2006-02-22 15:30:00,26.79,26.89,26.79,26.79,182000.0,17.5246,17.59,17.5246,17.5246,182000.0
2006-02-22 15:40:00,26.79,26.9,26.78,26.88,137600.0,17.5246,17.5965,17.518,17.5835,137600.0
2006-02-22 15:50:00,26.88,26.9,26.83,26.83,199600.0,17.5835,17.5965,17.5508,17.5508,199600.0
2006-02-23 09:30:00,26.88,26.88,26.79,26.88,58400.0,17.5835,17.5835,17.5246,17.5835,58400.0
2006-02-23 09:40:00,26.91,26.91,26.67,26.71,54800.0,17.6031,17.6031,17.4461,17.4723,54800.0
2006-02-23 09:50:00,26.72,26.78,26.72,26.77,57200.0,17.4788,17.518,17.4788,17.5115,57200.0
2006-02-23 10:00:00,26.77,26.77,26.63,26.67,35200.0,17.5115,17.5115,17.4199,17.4461,35200.0
2006-02-23 10:10:00,26.67,26.72,26.67,26.72,26800.0,17.4461,17.4788,17.4461,17.4788,26800.0
2006-02-23 10:20:00,26.72,26.74,26.63,26.66,70000.0,17.4788,17.4919,17.4199,17.4395,70000.0
2006-02-23 10:30:00,26.69,26.83,26.65,26.82,81600.0,17.4592,17.5508,17.433,17.5442,81600.0
2006-02-23 10:40:00,26.81,26.84,26.77,26.84,29200.0,17.5377,17.5573,17.5115,17.5573,29200.0
2006-02-23 10:50:00,26.84,26.86,26.84,26.85,36800.0,17.5573,17.5704,17.5573,17.5638,36800.0
2006-02-23 11:00:00,26.85,26.88,26.83,26.86,39600.0,17.5638,17.5835,17.5508,17.5704,39600.0
2006-02-23 11:10:00,26.86,26.86,26.81,26.86,47600.0,17.5704,17.5704,17.5377,17.5704,47600.0
2006-02-23 11:20:00,26.85,26.88,26.82,26.88,12800.0,17.5638,17.5835,17.5442,17.5835,12800.0
2006-02-23 11:30:00,26.88,26.88,26.83,26.84,21200.0,17.5835,17.5835,17.5508,17.5573,21200.0
2006-02-23 11:40:00,26.82,26.85,26.81,26.81,23200.0,17.5442,17.5638,17.5377,17.5377,23200.0
2006-02-23 11:50:00,26.82,26.83,26.78,26.78,22000.0,17.5442,17.5508,17.518,17.518,22000.0
2006-02-23 12:00:00,26.78,26.81,26.76,26.81,41600.0,17.518,17.5377,17.505,17.5377,41600.0
2006-02-23 12:10:00,26.81,26.81,26.77,26.77,28400.0,17.5377,17.5377,17.5115,17.5115,28400.0
2006-02-23 12:20:00,26.77,26.81,26.77,26.81,23600.0,17.5115,17.5377,17.5115,17.5377,23600.0
2006-02-23 12:30:00,26.79,26.9,26.79,26.9,42400.0,17.5246,17.5965,17.5246,17.5965,42400.0
2006-02-23 12:40:00,26.91,26.96,26.91,26.94,25200.0,17.6031,17.6358,17.6031,17.6227,25200.0
2006-02-23 12:50:00,26.94,26.95,26.91,26.92,12000.0,17.6227,17.6293,17.6031,17.6096,12000.0
2006-02-23 13:00:00,26.92,26.92,26.84,26.84,25200.0,17.6096,17.6096,17.5573,17.5573,25200.0
2006-02-23 13:10:00,26.84,26.85,26.81,26.82,23600.0,17.5573,17.5638,17.5377,17.5442,23600.0
2006-02-23 13:20:00,26.82,26.85,26.82,26.85,25200.0,17.5442,17.5638,17.5442,17.5638,25200.0
2006-02-23 13:30:00,26.85,26.85,26.8,26.81,23600.0,17.5638,17.5638,17.5311,17.5377,23600.0
2006-02-23 13:40:00,26.82,26.85,26.8,26.85,17600.0,17.5442,17.5638,17.5311,17.5638,17600.0
2006-02-23 13:50:00,26.85,26.86,26.82,26.86,32000.0,17.5638,17.5704,17.5442,17.5704,32000.0
2006-02-23 14:00:00,26.86,26.86,26.8,26.81,38800.0,17.5704,17.5704,17.5311,17.5377,38800.0
2006-02-23 14:10:00,26.81,26.81,26.75,26.75,37200.0,17.5377,17.5377,17.4984,17.4984,37200.0
2006-02-23 14:20:00,26.75,26.8,26.75,26.8,26000.0,17.4984,17.5311,17.4984,17.5311,26000.0
2006-02-23 14:30:00,26.8,26.87,26.79,26.87,17200.0,17.5311,17.5769,17.5246,17.5769,17200.0
2006-02-23 14:40:00,26.87,26.87,26.82,26.85,17600.0,17.5769,17.5769,17.5442,17.5638,17600.0
2006-02-23 14:50:00,26.86,26.87,26.81,26.83,18400.0,17.5704,17.5769,17.5377,17.5508,18400.0
2006-02-23 15:00:00,26.82,26.82,26.76,26.77,32400.0,17.5442,17.5442,17.505,17.5115,32400.0
2006-02-23 15:10:00,26.76,26.8,26.75,26.8,35600.0,17.505,17.5311,17.4984,17.5311,35600.0
2006-02-23 15:20:00,26.8,26.82,26.8,26.8,38000.0,17.5311,17.5442,17.5311,17.5311,38000.0
2006-02-23 15:30:00,26.8,26.8,26.69,26.74,69600.0,17.5311,17.5311,17.4592,17.4919,69600.0
2006-02-23 15:40:00,26.75,26.75,26.68,26.7,48000.0,17.4984,17.4984,17.4526,17.4657,48000.0
2006-02-23 15:50:00,26.69,26.72,26.65,26.68,100000.0,17.4592,17.4788,17.433,17.4526,100000.0
2006-02-24 09:30:00,26.74,26.75,26.54,26.61,66400.0,17.4919,17.4984,17.3611,17.4068,66400.0
2006-02-24 09:40:00,26.61,26.8,26.59,26.8,84800.0,17.4068,17.5311,17.3938,17.5311,84800.0
2006-02-24 09:50:00,26.83,26.93,26.82,26.85,64000.0,17.5508,17.6162,17.5442,17.5638,64000.0
2006-02-24 10:00:00,26.85,26.93,26.85,26.88,42800.0,17.5638,17.6162,17.5638,17.5835,42800.0
2006-02-24 10:10:00,26.89,26.9,26.84,26.84,30800.0,17.59,17.5965,17.5573,17.5573,30800.0
2006-02-24 10:20:00,26.84,26.84,26.69,26.7,67600.0,17.5573,17.5573,17.4592,17.4657,67600.0
2006-02-24 10:30:00,26.67,26.68,26.58,26.58,71600.0,17.4461,17.4526,17.3872,17.3872,71600.0
2006-02-24 10:40:00,26.57,26.62,26.57,26.62,67600.0,17.3807,17.4134,17.3807,17.4134,67600.0
2006-02-24 10:50:00,26.62,26.65,26.61,26.64,61200.0,17.4134,17.433,17.4068,17.4265,61200.0
2006-02-24 11:00:00,26.65,26.68,26.63,26.68,25200.0,17.433,17.4526,17.4199,17.4526,25200.0
2006-02-24 11:10:00,26.68,26.74,26.68,26.71,24000.0,17.4526,17.4919,17.4526,17.4723,24000.0
2006-02-24 11:20:00,26.72,26.77,26.72,26.76,18400.0,17.4788,17.5115,17.4788,17.505,18400.0
2006-02-24 11:30:00,26.76,26.79,26.71,26.73,20400.0,17.505,17.5246,17.4723,17.4853,20400.0
2006-02-24 11:40:00,26.78,26.81,26.77,26.79,26800.0,17.518,17.5377,17.5115,17.5246,26800.0
2006-02-24 11:50:00,26.79,26.81,26.73,26.77,28000.0,17.5246,17.5377,17.4853,17.5115,28000.0
2006-02-24 12:00:00,26.77,26.82,26.77,26.82,28800.0,17.5115,17.5442,17.5115,17.5442,28800.0
2006-02-24 12:10:00,26.83,26.85,26.81,26.84,12800.0,17.5508,17.5638,17.5377,17.5573,12800.0
2006-02-24 12:20:00,26.84,26.85,26.81,26.82,22000.0,17.5573,17.5638,17.5377,17.5442,22000.0
2006-02-24 12:30:00,26.82,26.84,26.74,26.81,70400.0,17.5442,17.5573,17.4919,17.5377,70400.0
2006-02-24 12:40:00,26.81,26.85,26.81,26.85,40800.0,17.5377,17.5638,17.5377,17.5638,40800.0
2006-02-24 12:50:00,26.83,26.85,26.82,26.84,16000.0,17.5508,17.5638,17.5442,17.5573,16000.0
2006-02-24 13:00:00,26.84,26.85,26.82,26.82,10000.0,17.5573,17.5638,17.5442,17.5442,10000.0
2006-02-24 13:10:00,26.82,26.83,26.8,26.82,18800.0,17.5442,17.5508,17.5311,17.5442,18800.0
2006-02-24 13:20:00,26.82,26.85,26.82,26.83,26000.0,17.5442,17.5638,17.5442,17.5508,26000.0
2006-02-24 13:30:00,26.84,26.84,26.82,26.82,68400.0,17.5573,17.5573,17.5442,17.5442,68400.0
2006-02-24 13:40:00,26.83,26.85,26.8,26.82,12800.0,17.5508,17.5638,17.5311,17.5442,12800.0
2006-02-24 13:50:00,26.81,26.84,26.81,26.83,10800.0,17.5377,17.5573,17.5377,17.5508,10800.0
2006-02-24 14:00:00,26.83,26.86,26.81,26.84,27200.0,17.5508,17.5704,17.5377,17.5573,27200.0
2006-02-24 14:10:00,26.84,26.84,26.8,26.81,17200.0,17.5573,17.5573,17.5311,17.5377,17200.0
2006-02-24 14:20:00,26.81,26.89,26.8,26.88,24400.0,17.5377,17.59,17.5311,17.5835,24400.0
2006-02-24 14:30:00,26.88,26.92,26.87,26.92,20000.0,17.5835,17.6096,17.5769,17.6096,20000.0
2006-02-24 14:40:00,26.92,26.93,26.9,26.9,27200.0,17.6096,17.6162,17.5965,17.5965,27200.0
2006-02-24 14:50:00,26.9,26.92,26.9,26.92,26400.0,17.5965,17.6096,17.5965,17.6096,26400.0
2006-02-24 15:00:00,26.92,26.94,26.92,26.92,14400.0,17.6096,17.6227,17.6096,17.6096,14400.0
2006-02-24 15:10:00,26.92,26.93,26.9,26.93,18800.0,17.6096,17.6162,17.5965,17.6162,18800.0
2006-02-24 15:20:00,26.92,26.93,26.91,26.93,30400.0,17.6096,17.6162,17.6031,17.6162,30400.0
2006-02-24 15:30:00,26.91,26.92,26.84,26.86,42400.0,17.6031,17.6096,17.5573,17.5704,42400.0
2006-02-24 15:40:00,26.85,26.9,26.85,26.89,34000.0,17.5638,17.5965,17.5638,17.59,34000.0
2006-02-24 15:50:00,26.89,26.91,26.88,26.89,86400.0,17.59,17.6031,17.5835,17.59,86400.0
2006-02-27 09:30:00,26.99,27.18,26.98,27.18,162000.0,17.6554,17.7797,17.6489,17.7797,162000.0
2006-02-27 09:40:00,27.17,27.39,27.17,27.39,135200.0,17.7732,17.9171,17.7732,17.9171,135200.0
2006-02-27 09:50:00,27.37,27.4,27.24,27.28,89200.0,17.904,17.9236,17.819,17.8451,89200.0
2006-02-27 10:00:00,27.28,27.31,27.15,27.29,104800.0,17.8451,17.8647,17.7601,17.8517,104800.0
2006-02-27 10:10:00,27.27,27.27,27.18,27.21,69200.0,17.8386,17.8386,17.7797,17.7993,69200.0
2006-02-27 10:20:00,27.23,27.36,27.23,27.33,87200.0,17.8124,17.8975,17.8124,17.8778,87200.0
2006-02-27 10:30:00,27.3,27.34,27.22,27.3,138000.0,17.8582,17.8844,17.8059,17.8582,138000.0
2006-02-27 10:40:00,27.3,27.34,27.28,27.31,107600.0,17.8582,17.8844,17.8451,17.8647,107600.0
2006-02-27 10:50:00,27.29,27.42,27.29,27.42,139600.0,17.8517,17.9367,17.8517,17.9367,139600.0
2006-02-27 11:00:00,27.41,27.45,27.34,27.45,166000.0,17.9302,17.9563,17.8844,17.9563,166000.0
2006-02-27 11:10:00,27.45,27.5,27.43,27.5,89600.0,17.9563,17.989,17.9432,17.989,89600.0
2006-02-27 11:20:00,27.5,27.5,27.44,27.49,40000.0,17.989,17.989,17.9498,17.9825,40000.0
2006-02-27 11:30:00,27.5,27.5,27.42,27.43,54800.0,17.989,17.989,17.9367,17.9432,54800.0
2006-02-27 11:40:00,27.44,27.5,27.43,27.5,106400.0,17.9498,17.989,17.9432,17.989,106400.0
2006-02-27 11:50:00,27.5,27.56,27.5,27.56,112800.0,17.989,18.0283,17.989,18.0283,112800.0
2006-02-27 12:00:00,27.57,27.65,27.53,27.63,122000.0,18.0348,18.0872,18.0087,18.0741,122000.0
2006-02-27 12:10:00,27.62,27.63,27.49,27.49,97200.0,18.0675,18.0741,17.9825,17.9825,97200.0
2006-02-27 12:20:00,27.49,27.49,27.36,27.43,109200.0,17.9825,17.9825,17.8975,17.9432,109200.0
2006-02-27 12:30:00,27.42,27.43,27.36,27.39,93200.0,17.9367,17.9432,17.8975,17.9171,93200.0
2006-02-27 12:40:00,27.39,27.39,27.3,27.32,61200.0,17.9171,17.9171,17.8582,17.8713,61200.0
2006-02-27 12:50:00,27.32,27.35,27.3,27.33,155600.0,17.8713,17.8909,17.8582,17.8778,155600.0
2006-02-27 13:00:00,27.33,27.33,27.28,27.29,30800.0,17.8778,17.8778,17.8451,17.8517,30800.0
2006-02-27 13:10:00,27.29,27.33,27.28,27.33,107200.0,17.8517,17.8778,17.8451,17.8778,107200.0
2006-02-27 13:20:00,27.32,27.33,27.31,27.32,44800.0,17.8713,17.8778,17.8647,17.8713,44800.0
2006-02-27 13:30:00,27.31,27.32,27.31,27.31,61600.0,17.8647,17.8713,17.8647,17.8647,61600.0
2006-02-27 13:40:00,27.31,27.33,27.29,27.33,19600.0,17.8647,17.8778,17.8517,17.8778,19600.0
2006-02-27 13:50:00,27.32,27.33,27.3,27.3,26800.0,17.8713,17.8778,17.8582,17.8582,26800.0
2006-02-27 14:00:00,27.31,27.32,27.25,27.25,52800.0,17.8647,17.8713,17.8255,17.8255,52800.0
2006-02-27 14:10:00,27.25,27.28,27.23,27.28,18000.0,17.8255,17.8451,17.8124,17.8451,18000.0
2006-02-27 14:20:00,27.28,27.29,27.26,27.29,14800.0,17.8451,17.8517,17.832,17.8517,14800.0
2006-02-27 14:30:00,27.29,27.36,27.29,27.36,32000.0,17.8517,17.8975,17.8517,17.8975,32000.0
2006-02-27 14:40:00,27.36,27.36,27.34,27.35,62000.0,17.8975,17.8975,17.8844,17.8909,62000.0
2006-02-27 14:50:00,27.35,27.35,27.31,27.34,50000.0,17.8909,17.8909,17.8647,17.8844,50000.0
2006-02-27 15:00:00,27.35,27.35,27.33,27.33,56800.0,17.8909,17.8909,17.8778,17.8778,56800.0
2006-02-27 15:10:00,27.33,27.34,27.3,27.31,74000.0,17.8778,17.8844,17.8582,17.8647,74000.0
2006-02-27 15:20:00,27.31,27.31,27.27,27.27,113200.0,17.8647,17.8647,17.8386,17.8386,113200.0
2006-02-27 15:30:00,27.27,27.28,27.24,27.25,82800.0,17.8386,17.8451,17.819,17.8255,82800.0
2006-02-27 15:40:00,27.25,27.25,27.19,27.25,100800.0,17.8255,17.8255,17.7862,17.8255,100800.0
2006-02-27 15:50:00,27.25,27.26,27.22,27.24,132000.0,17.8255,17.832,17.8059,17.819,132000.0
2006-02-28 09:30:00,27.23,27.23,27.06,27.07,192400.0,17.8124,17.8124,17.7012,17.7077,192400.0
2006-02-28 09:40:00,27.06,27.2,27.05,27.2,143600.0,17.7012,17.7928,17.6947,17.7928,143600.0
2006-02-28 09:50:00,27.21,27.23,27.15,27.15,162000.0,17.7993,17.8124,17.7601,17.7601,162000.0
2006-02-28 10:00:00,27.15,27.17,26.95,26.96,162400.0,17.7601,17.7732,17.6293,17.6358,162400.0
2006-02-28 10:10:00,26.96,27.05,26.96,27.03,56400.0,17.6358,17.6947,17.6358,17.6816,56400.0
2006-02-28 10:20:00,27.03,27.05,26.99,26.99,32400.0,17.6816,17.6947,17.6554,17.6554,32400.0
2006-02-28 10:30:00,26.99,27.01,26.91,26.93,52000.0,17.6554,17.6685,17.6031,17.6162,52000.0
2006-02-28 10:40:00,26.93,26.96,26.91,26.94,53600.0,17.6162,17.6358,17.6031,17.6227,53600.0
2006-02-28 10:50:00,26.95,27.0,26.93,26.97,70000.0,17.6293,17.662,17.6162,17.6423,70000.0
2006-02-28 11:00:00,26.96,26.98,26.93,26.97,74000.0,17.6358,17.6489,17.6162,17.6423,74000.0
2006-02-28 11:10:00,26.96,27.02,26.96,27.0,54400.0,17.6358,17.675,17.6358,17.662,54400.0
2006-02-28 11:20:00,27.0,27.0,26.98,26.98,36000.0,17.662,17.662,17.6489,17.6489,36000.0
2006-02-28 11:30:00,26.99,27.04,26.99,27.04,30000.0,17.6554,17.6881,17.6554,17.6881,30000.0
2006-02-28 11:40:00,27.03,27.03,26.98,26.98,26800.0,17.6816,17.6816,17.6489,17.6489,26800.0
2006-02-28 11:50:00,26.98,26.98,26.94,26.97,33600.0,17.6489,17.6489,17.6227,17.6423,33600.0
2006-02-28 12:00:00,26.98,26.98,26.9,26.95,86000.0,17.6489,17.6489,17.5965,17.6293,86000.0
2006-02-28 12:10:00,26.95,26.97,26.93,26.95,28000.0,17.6293,17.6423,17.6162,17.6293,28000.0
2006-02-28 12:20:00,26.96,26.98,26.9,26.9,23200.0,17.6358,17.6489,17.5965,17.5965,23200.0
2006-02-28 12:30:00,26.9,26.91,26.89,26.9,16000.0,17.5965,17.6031,17.59,17.5965,16000.0
2006-02-28 12:40:00,26.9,26.98,26.9,26.98,42000.0,17.5965,17.6489,17.5965,17.6489,42000.0
2006-02-28 12:50:00,26.99,27.0,26.98,26.98,47600.0,17.6554,17.662,17.6489,17.6489,47600.0
2006-02-28 13:00:00,26.98,27.02,26.96,26.99,120000.0,17.6489,17.675,17.6358,17.6554,120000.0
2006-02-28 13:10:00,26.99,27.0,26.97,26.97,58400.0,17.6554,17.662,17.6423,17.6423,58400.0
2006-02-28 13:20:00,26.95,26.95,26.91,26.91,22000.0,17.6293,17.6293,17.6031,17.6031,22000.0
2006-02-28 13:30:00,26.9,27.0,26.9,26.93,89200.0,17.5965,17.662,17.5965,17.6162,89200.0
2006-02-28 13:40:00,26.93,26.93,26.88,26.88,28400.0,17.6162,17.6162,17.5835,17.5835,28400.0
2006-02-28 13:50:00,26.89,26.94,26.89,26.94,25600.0,17.59,17.6227,17.59,17.6227,25600.0
2006-02-28 14:00:00,26.93,27.03,26.93,27.03,69600.0,17.6162,17.6816,17.6162,17.6816,69600.0
2006-02-28 14:10:00,27.03,27.03,26.99,26.99,50400.0,17.6816,17.6816,17.6554,17.6554,50400.0
2006-02-28 14:20:00,26.99,27.14,26.99,27.1,132400.0,17.6554,17.7535,17.6554,17.7274,132400.0
2006-02-28 14:30:00,27.1,27.11,27.04,27.05,34400.0,17.7274,17.7339,17.6881,17.6947,34400.0
2006-02-28 14:40:00,27.05,27.05,26.99,26.99,45600.0,17.6947,17.6947,17.6554,17.6554,45600.0
2006-02-28 14:50:00,26.99,27.03,26.98,27.0,41200.0,17.6554,17.6816,17.6489,17.662,41200.0
2006-02-28 15:00:00,27.0,27.0,26.9,26.9,75600.0,17.662,17.662,17.5965,17.5965,75600.0
2006-02-28 15:10:00,26.9,27.03,26.89,27.02,58800.0,17.5965,17.6816,17.59,17.675,58800.0
2006-02-28 15:20:00,27.0,27.07,26.98,27.07,70400.0,17.662,17.7077,17.6489,17.7077,70400.0
2006-02-28 15:30:00,27.07,27.11,27.07,27.09,85600.0,17.7077,17.7339,17.7077,17.7208,85600.0
2006-02-28 15:40:00,27.09,27.1,27.04,27.09,60000.0,17.7208,17.7274,17.6881,17.7208,60000.0
2006-02-28 15:50:00,27.09,27.09,27.04,27.04,58000.0,17.7208,17.7208,17.6881,17.6881,58000.0
2006-03-01 09:30:00,27.06,27.21,27.04,27.18,43200.0,17.7012,17.7993,17.6881,17.7797,43200.0
2006-03-01 09:40:00,27.18,27.25,27.18,27.22,52000.0,17.7797,17.8255,17.7797,17.8059,52000.0
2006-03-01 09:50:00,27.2,27.32,27.14,27.32,68800.0,17.7928,17.8713,17.7535,17.8713,68800.0
2006-03-01 10:00:00,27.32,27.38,27.18,27.18,52000.0,17.8713,17.9105,17.7797,17.7797,52000.0
2006-03-01 10:10:00,27.19,27.2,27.15,27.2,27200.0,17.7862,17.7928,17.7601,17.7928,27200.0
2006-03-01 10:20:00,27.18,27.19,27.1,27.1,27200.0,17.7797,17.7862,17.7274,17.7274,27200.0
2006-03-01 10:30:00,27.1,27.1,27.05,27.07,34800.0,17.7274,17.7274,17.6947,17.7077,34800.0
2006-03-01 10:40:00,27.07,27.21,27.07,27.21,34800.0,17.7077,17.7993,17.7077,17.7993,34800.0
2006-03-01 10:50:00,27.22,27.31,27.2,27.2,41600.0,17.8059,17.8647,17.7928,17.7928,41600.0
2006-03-01 11:00:00,27.2,27.2,27.13,27.16,39600.0,17.7928,17.7928,17.747,17.7666,39600.0
2006-03-01 11:10:00,27.15,27.31,27.15,27.31,61600.0,17.7601,17.8647,17.7601,17.8647,61600.0
2006-03-01 11:20:00,27.31,27.38,27.31,27.38,35600.0,17.8647,17.9105,17.8647,17.9105,35600.0
2006-03-01 11:30:00,27.39,27.48,27.38,27.48,64400.0,17.9171,17.9759,17.9105,17.9759,64400.0
2006-03-01 11:40:00,27.46,27.46,27.35,27.35,47200.0,17.9629,17.9629,17.8909,17.8909,47200.0
2006-03-01 11:50:00,27.36,27.42,27.35,27.41,33200.0,17.8975,17.9367,17.8909,17.9302,33200.0
2006-03-01 12:00:00,27.42,27.46,27.39,27.39,52400.0,17.9367,17.9629,17.9171,17.9171,52400.0
2006-03-01 12:10:00,27.4,27.43,27.38,27.4,26000.0,17.9236,17.9432,17.9105,17.9236,26000.0
2006-03-01 12:20:00,27.41,27.42,27.39,27.39,20000.0,17.9302,17.9367,17.9171,17.9171,20000.0
2006-03-01 12:30:00,27.4,27.4,27.35,27.36,29600.0,17.9236,17.9236,17.8909,17.8975,29600.0
2006-03-01 12:40:00,27.36,27.39,27.31,27.35,81200.0,17.8975,17.9171,17.8647,17.8909,81200.0
2006-03-01 12:50:00,27.36,27.38,27.33,27.33,37200.0,17.8975,17.9105,17.8778,17.8778,37200.0
2006-03-01 13:00:00,27.34,27.4,27.34,27.36,57600.0,17.8844,17.9236,17.8844,17.8975,57600.0
2006-03-01 13:10:00,27.38,27.38,27.29,27.3,35600.0,17.9105,17.9105,17.8517,17.8582,35600.0
2006-03-01 13:20:00,27.31,27.34,27.27,27.33,34400.0,17.8647,17.8844,17.8386,17.8778,34400.0
2006-03-01 13:30:00,27.33,27.36,27.33,27.36,16000.0,17.8778,17.8975,17.8778,17.8975,16000.0
2006-03-01 13:40:00,27.36,27.37,27.33,27.34,24000.0,17.8975,17.904,17.8778,17.8844,24000.0
2006-03-01 13:50:00,27.34,27.35,27.3,27.33,17200.0,17.8844,17.8909,17.8582,17.8778,17200.0
2006-03-01 14:00:00,27.33,27.35,27.33,27.34,56800.0,17.8778,17.8909,17.8778,17.8844,56800.0
2006-03-01 14:10:00,27.34,27.38,27.34,27.37,45600.0,17.8844,17.9105,17.8844,17.904,45600.0
2006-03-01 14:20:00,27.37,27.38,27.34,27.35,38000.0,17.904,17.9105,17.8844,17.8909,38000.0
2006-03-01 14:30:00,27.34,27.36,27.31,27.32,45200.0,17.8844,17.8975,17.8647,17.8713,45200.0
2006-03-01 14:40:00,27.3,27.35,27.29,27.32,59200.0,17.8582,17.8909,17.8517,17.8713,59200.0
2006-03-01 14:50:00,27.33,27.34,27.2,27.31,126000.0,17.8778,17.8844,17.7928,17.8647,126000.0
2006-03-01 15:00:00,27.31,27.32,27.27,27.29,110000.0,17.8647,17.8713,17.8386,17.8517,110000.0
2006-03-01 15:10:00,27.29,27.33,27.22,27.33,193200.0,17.8517,17.8778,17.8059,17.8778,193200.0
2006-03-01 15:20:00,27.33,27.36,27.33,27.33,56400.0,17.8778,17.8975,17.8778,17.8778,56400.0
2006-03-01 15:30:00,27.33,27.35,27.33,27.34,92800.0,17.8778,17.8909,17.8778,17.8844,92800.0
2006-03-01 15:40:00,27.34,27.34,27.28,27.28,104800.0,17.8844,17.8844,17.8451,17.8451,104800.0
2006-03-01 15:50:00,27.19,27.36,27.19,27.33,233200.0,17.7862,17.8975,17.7862,17.8778,233200.0
2006-03-02 09:30:00,27.16,27.2,27.07,27.16,52400.0,17.7666,17.7928,17.7077,17.7666,52400.0
2006-03-02 09:40:00,27.13,27.18,27.09,27.14,57600.0,17.747,17.7797,17.7208,17.7535,57600.0
2006-03-02 09:50:00,27.16,27.16,26.96,26.97,154000.0,17.7666,17.7666,17.6358,17.6423,154000.0
2006-03-02 10:00:00,26.97,27.07,26.95,27.01,77600.0,17.6423,17.7077,17.6293,17.6685,77600.0
2006-03-02 10:10:00,27.02,27.09,27.0,27.08,54800.0,17.675,17.7208,17.662,17.7143,54800.0
2006-03-02 10:20:00,27.07,27.16,27.02,27.16,84000.0,17.7077,17.7666,17.675,17.7666,84000.0
2006-03-02 10:30:00,27.15,27.15,27.05,27.13,71600.0,17.7601,17.7601,17.6947,17.747,71600.0
2006-03-02 10:40:00,27.14,27.18,27.08,27.09,96000.0,17.7535,17.7797,17.7143,17.7208,96000.0
2006-03-02 10:50:00,27.09,27.18,27.07,27.13,24800.0,17.7208,17.7797,17.7077,17.747,24800.0
2006-03-02 11:00:00,27.1,27.2,27.1,27.18,95200.0,17.7274,17.7928,17.7274,17.7797,95200.0
2006-03-02 11:10:00,27.18,27.18,27.17,27.18,44400.0,17.7797,17.7797,17.7732,17.7797,44400.0
2006-03-02 11:20:00,27.18,27.18,27.13,27.17,40000.0,17.7797,17.7797,17.747,17.7732,40000.0
2006-03-02 11:30:00,27.16,27.18,27.16,27.17,11600.0,17.7666,17.7797,17.7666,17.7732,11600.0
2006-03-02 11:40:00,27.16,27.16,27.12,27.12,38400.0,17.7666,17.7666,17.7405,17.7405,38400.0
2006-03-02 11:50:00,27.14,27.14,27.11,27.11,19600.0,17.7535,17.7535,17.7339,17.7339,19600.0
2006-03-02 12:00:00,27.13,27.13,27.09,27.1,30800.0,17.747,17.747,17.7208,17.7274,30800.0
2006-03-02 12:10:00,27.1,27.11,27.07,27.11,40800.0,17.7274,17.7339,17.7077,17.7339,40800.0
2006-03-02 12:20:00,27.11,27.12,27.03,27.04,40000.0,17.7339,17.7405,17.6816,17.6881,40000.0
2006-03-02 12:30:00,27.04,27.05,27.0,27.0,64400.0,17.6881,17.6947,17.662,17.662,64400.0
2006-03-02 12:40:00,27.02,27.02,26.96,26.97,84000.0,17.675,17.675,17.6358,17.6423,84000.0
2006-03-02 12:50:00,26.97,27.04,26.97,27.03,88000.0,17.6423,17.6881,17.6423,17.6816,88000.0
2006-03-02 13:00:00,27.03,27.05,27.0,27.0,75600.0,17.6816,17.6947,17.662,17.662,75600.0
2006-03-02 13:10:00,27.0,27.03,26.96,26.98,178400.0,17.662,17.6816,17.6358,17.6489,178400.0
2006-03-02 13:20:00,26.98,26.99,26.93,26.93,136400.0,17.6489,17.6554,17.6162,17.6162,136400.0
2006-03-02 13:30:00,26.93,26.94,26.92,26.93,70400.0,17.6162,17.6227,17.6096,17.6162,70400.0
2006-03-02 13:40:00,26.93,26.96,26.88,26.96,120000.0,17.6162,17.6358,17.5835,17.6358,120000.0
2006-03-02 13:50:00,26.96,27.01,26.95,26.99,57600.0,17.6358,17.6685,17.6293,17.6554,57600.0
2006-03-02 14:00:00,27.0,27.01,26.94,26.95,48800.0,17.662,17.6685,17.6227,17.6293,48800.0
2006-03-02 14:10:00,26.95,26.99,26.93,26.99,18400.0,17.6293,17.6554,17.6162,17.6554,18400.0
2006-03-02 14:20:00,26.99,27.0,26.98,26.98,42400.0,17.6554,17.662,17.6489,17.6489,42400.0
2006-03-02 14:30:00,26.98,27.01,26.97,26.97,55600.0,17.6489,17.6685,17.6423,17.6423,55600.0
2006-03-02 14:40:00,26.96,26.99,26.94,26.98,68800.0,17.6358,17.6554,17.6227,17.6489,68800.0
2006-03-02 14:50:00,26.98,26.98,26.93,26.94,42000.0,17.6489,17.6489,17.6162,17.6227,42000.0
2006-03-02 15:00:00,26.94,27.01,26.93,27.0,92800.0,17.6227,17.6685,17.6162,17.662,92800.0
2006-03-02 15:10:00,27.0,27.06,27.0,27.05,122400.0,17.662,17.7012,17.662,17.6947,122400.0
2006-03-02 15:20:00,27.05,27.07,27.0,27.05,119200.0,17.6947,17.7077,17.662,17.6947,119200.0
2006-03-02 15:30:00,27.05,27.07,27.03,27.04,94400.0,17.6947,17.7077,17.6816,17.6881,94400.0
2006-03-02 15:40:00,27.05,27.07,27.01,27.02,55600.0,17.6947,17.7077,17.6685,17.675,55600.0
2006-03-02 15:50:00,27.02,27.04,27.0,27.03,51200.0,17.675,17.6881,17.662,17.6816,51200.0
2006-03-03 09:30:00,26.68,26.88,26.66,26.84,190800.0,17.4526,17.5835,17.4395,17.5573,190800.0
2006-03-03 09:40:00,26.88,26.98,26.84,26.94,72800.0,17.5835,17.6489,17.5573,17.6227,72800.0
2006-03-03 09:50:00,26.95,26.95,26.86,26.86,70400.0,17.6293,17.6293,17.5704,17.5704,70400.0
2006-03-03 10:00:00,26.87,26.94,26.86,26.94,54800.0,17.5769,17.6227,17.5704,17.6227,54800.0
2006-03-03 10:10:00,26.94,27.0,26.91,26.99,73200.0,17.6227,17.662,17.6031,17.6554,73200.0
2006-03-03 10:20:00,26.99,27.11,26.98,27.09,41600.0,17.6554,17.7339,17.6489,17.7208,41600.0
2006-03-03 10:30:00,27.12,27.15,27.06,27.07,61200.0,17.7405,17.7601,17.7012,17.7077,61200.0
2006-03-03 10:40:00,27.07,27.08,27.06,27.06,15600.0,17.7077,17.7143,17.7012,17.7012,15600.0
2006-03-03 10:50:00,27.06,27.06,26.96,26.98,59200.0,17.7012,17.7012,17.6358,17.6489,59200.0
2006-03-03 11:00:00,26.95,27.0,26.92,26.99,38400.0,17.6293,17.662,17.6096,17.6554,38400.0
2006-03-03 11:10:00,26.97,27.06,26.97,27.0,24400.0,17.6423,17.7012,17.6423,17.662,24400.0
2006-03-03 11:20:00,26.99,27.0,26.92,26.93,56400.0,17.6554,17.662,17.6096,17.6162,56400.0
2006-03-03 11:30:00,26.93,26.94,26.9,26.93,38400.0,17.6162,17.6227,17.5965,17.6162,38400.0
2006-03-03 11:40:00,26.93,26.93,26.9,26.9,57600.0,17.6162,17.6162,17.5965,17.5965,57600.0
2006-03-03 11:50:00,26.9,27.0,26.9,26.98,40800.0,17.5965,17.662,17.5965,17.6489,40800.0
2006-03-03 12:00:00,27.0,27.06,26.98,27.02,24000.0,17.662,17.7012,17.6489,17.675,24000.0
2006-03-03 12:10:00,27.03,27.03,26.98,26.98,38400.0,17.6816,17.6816,17.6489,17.6489,38400.0
2006-03-03 12:20:00,26.98,27.11,26.98,27.09,67200.0,17.6489,17.7339,17.6489,17.7208,67200.0
2006-03-03 12:30:00,27.09,27.15,27.07,27.14,33600.0,17.7208,17.7601,17.7077,17.7535,33600.0
2006-03-03 12:40:00,27.14,27.16,27.13,27.14,26000.0,17.7535,17.7666,17.747,17.7535,26000.0
2006-03-03 12:50:00,27.14,27.15,27.1,27.1,33600.0,17.7535,17.7601,17.7274,17.7274,33600.0
2006-03-03 13:00:00,27.1,27.13,27.1,27.13,12800.0,17.7274,17.747,17.7274,17.747,12800.0
2006-03-03 13:10:00,27.11,27.15,27.1,27.14,24800.0,17.7339,17.7601,17.7274,17.7535,24800.0
2006-03-03 13:20:00,27.14,27.25,27.14,27.22,69600.0,17.7535,17.8255,17.7535,17.8059,69600.0
2006-03-03 13:30:00,27.21,27.3,27.21,27.24,46000.0,17.7993,17.8582,17.7993,17.819,46000.0
2006-03-03 13:40:00,27.25,27.28,27.23,27.27,22800.0,17.8255,17.8451,17.8124,17.8386,22800.0
2006-03-03 13:50:00,27.28,27.31,27.24,27.26,56800.0,17.8451,17.8647,17.819,17.832,56800.0
2006-03-03 14:00:00,27.27,27.29,27.23,27.24,40400.0,17.8386,17.8517,17.8124,17.819,40400.0
2006-03-03 14:10:00,27.24,27.3,27.24,27.25,39200.0,17.819,17.8582,17.819,17.8255,39200.0
2006-03-03 14:20:00,27.25,27.29,27.25,27.28,26000.0,17.8255,17.8517,17.8255,17.8451,26000.0
2006-03-03 14:30:00,27.27,27.3,27.24,27.27,25600.0,17.8386,17.8582,17.819,17.8386,25600.0
2006-03-03 14:40:00,27.3,27.34,27.27,27.33,37600.0,17.8582,17.8844,17.8386,17.8778,37600.0
2006-03-03 14:50:00,27.33,27.34,27.31,27.33,17200.0,17.8778,17.8844,17.8647,17.8778,17200.0
2006-03-03 15:00:00,27.32,27.34,27.18,27.18,51600.0,17.8713,17.8844,17.7797,17.7797,51600.0
2006-03-03 15:10:00,27.18,27.23,27.15,27.17,40400.0,17.7797,17.8124,17.7601,17.7732,40400.0
2006-03-03 15:20:00,27.17,27.23,27.16,27.19,58400.0,17.7732,17.8124,17.7666,17.7862,58400.0
2006-03-03 15:30:00,27.2,27.22,27.13,27.17,55200.0,17.7928,17.8059,17.747,17.7732,55200.0
2006-03-03 15:40:00,27.17,27.21,27.1,27.15,60000.0,17.7732,17.7993,17.7274,17.7601,60000.0
2006-03-03 15:50:00,27.15,27.18,27.11,27.11,146400.0,17.7601,17.7797,17.7339,17.7339,146400.0
2006-03-06 09:30:00,27.05,27.06,27.02,27.03,46000.0,17.6947,17.7012,17.675,17.6816,46000.0
2006-03-06 09:40:00,27.02,27.03,26.98,26.98,143600.0,17.675,17.6816,17.6489,17.6489,143600.0
2006-03-06 09:50:00,26.96,26.98,26.9,26.91,81200.0,17.6358,17.6489,17.5965,17.6031,81200.0
2006-03-06 10:00:00,26.91,27.06,26.91,27.0,112800.0,17.6031,17.7012,17.6031,17.662,112800.0
2006-03-06 10:10:00,26.98,27.04,26.98,27.0,80800.0,17.6489,17.6881,17.6489,17.662,80800.0
2006-03-06 10:20:00,27.02,27.04,26.93,26.96,97200.0,17.675,17.6881,17.6162,17.6358,97200.0
2006-03-06 10:30:00,26.98,27.08,26.98,27.06,42800.0,17.6489,17.7143,17.6489,17.7012,42800.0
2006-03-06 10:40:00,27.06,27.08,26.96,26.96,72400.0,17.7012,17.7143,17.6358,17.6358,72400.0
2006-03-06 10:50:00,26.96,26.96,26.88,26.93,94800.0,17.6358,17.6358,17.5835,17.6162,94800.0
2006-03-06 11:00:00,26.93,26.98,26.86,26.86,108400.0,17.6162,17.6489,17.5704,17.5704,108400.0
2006-03-06 11:10:00,26.86,26.86,26.71,26.79,210000.0,17.5704,17.5704,17.4723,17.5246,210000.0
2006-03-06 11:20:00,26.77,26.88,26.75,26.87,84400.0,17.5115,17.5835,17.4984,17.5769,84400.0
2006-03-06 11:30:00,26.87,26.9,26.83,26.84,186800.0,17.5769,17.5965,17.5508,17.5573,186800.0
2006-03-06 11:40:00,26.85,26.86,26.83,26.84,64800.0,17.5638,17.5704,17.5508,17.5573,64800.0
2006-03-06 11:50:00,26.84,26.85,26.8,26.82,76800.0,17.5573,17.5638,17.5311,17.5442,76800.0
2006-03-06 12:00:00,26.82,26.85,26.82,26.84,92400.0,17.5442,17.5638,17.5442,17.5573,92400.0
2006-03-06 12:10:00,26.84,26.84,26.79,26.8,46000.0,17.5573,17.5573,17.5246,17.5311,46000.0
2006-03-06 12:20:00,26.81,26.81,26.74,26.75,60800.0,17.5377,17.5377,17.4919,17.4984,60800.0
2006-03-06 12:30:00,26.75,26.78,26.75,26.78,40400.0,17.4984,17.518,17.4984,17.518,40400.0
2006-03-06 12:40:00,26.78,26.79,26.77,26.79,55200.0,17.518,17.5246,17.5115,17.5246,55200.0
2006-03-06 12:50:00,26.79,26.8,26.76,26.77,68000.0,17.5246,17.5311,17.505,17.5115,68000.0
2006-03-06 13:00:00,26.77,26.83,26.76,26.81,70000.0,17.5115,17.5508,17.505,17.5377,70000.0
2006-03-06 13:10:00,26.83,26.83,26.75,26.75,107200.0,17.5508,17.5508,17.4984,17.4984,107200.0
2006-03-06 13:20:00,26.75,26.79,26.72,26.76,290400.0,17.4984,17.5246,17.4788,17.505,290400.0
2006-03-06 13:30:00,26.77,26.77,26.63,26.63,117600.0,17.5115,17.5115,17.4199,17.4199,117600.0
2006-03-06 13:40:00,26.64,26.64,26.53,26.53,210000.0,17.4265,17.4265,17.3545,17.3545,210000.0
2006-03-06 13:50:00,26.55,26.57,26.44,26.56,121200.0,17.3676,17.3807,17.2956,17.3741,121200.0
2006-03-06 14:00:00,26.56,26.56,26.44,26.46,128000.0,17.3741,17.3741,17.2956,17.3087,128000.0
2006-03-06 14:10:00,26.46,26.53,26.46,26.5,112400.0,17.3087,17.3545,17.3087,17.3349,112400.0
2006-03-06 14:20:00,26.5,26.51,26.43,26.45,62000.0,17.3349,17.3414,17.2891,17.3022,62000.0
2006-03-06 14:30:00,26.45,26.5,26.4,26.43,140800.0,17.3022,17.3349,17.2695,17.2891,140800.0
2006-03-06 14:40:00,26.44,26.46,26.43,26.43,28000.0,17.2956,17.3087,17.2891,17.2891,28000.0
2006-03-06 14:50:00,26.43,26.45,26.41,26.41,39600.0,17.2891,17.3022,17.276,17.276,39600.0
2006-03-06 15:00:00,26.4,26.42,26.38,26.4,60400.0,17.2695,17.2826,17.2564,17.2695,60400.0
2006-03-06 15:10:00,26.4,26.41,26.38,26.39,108000.0,17.2695,17.276,17.2564,17.2629,108000.0
2006-03-06 15:20:00,26.39,26.39,26.37,26.37,128000.0,17.2629,17.2629,17.2498,17.2498,128000.0
2006-03-06 15:30:00,26.38,26.41,26.36,26.4,134000.0,17.2564,17.276,17.2433,17.2695,134000.0
2006-03-06 15:40:00,26.39,26.48,26.39,26.46,216800.0,17.2629,17.3218,17.2629,17.3087,216800.0
2006-03-06 15:50:00,26.46,26.47,26.43,26.43,228400.0,17.3087,17.3153,17.2891,17.2891,228400.0
2006-03-07 09:30:00,26.45,26.45,26.35,26.43,114000.0,17.3022,17.3022,17.2368,17.2891,114000.0
2006-03-07 09:40:00,26.43,26.44,26.33,26.42,126800.0,17.2891,17.2956,17.2237,17.2826,126800.0
2006-03-07 09:50:00,26.43,26.5,26.39,26.4,85200.0,17.2891,17.3349,17.2629,17.2695,85200.0
2006-03-07 10:00:00,26.39,26.61,26.39,26.6,109600.0,17.2629,17.4068,17.2629,17.4003,109600.0
2006-03-07 10:10:00,26.6,26.68,26.58,26.67,104000.0,17.4003,17.4526,17.3872,17.4461,104000.0
2006-03-07 10:20:00,26.65,26.66,26.58,26.64,70000.0,17.433,17.4395,17.3872,17.4265,70000.0
2006-03-07 10:30:00,26.64,26.64,26.57,26.59,36400.0,17.4265,17.4265,17.3807,17.3938,36400.0
2006-03-07 10:40:00,26.59,26.59,26.41,26.42,126800.0,17.3938,17.3938,17.276,17.2826,126800.0
2006-03-07 10:50:00,26.43,26.43,26.36,26.36,66800.0,17.2891,17.2891,17.2433,17.2433,66800.0
2006-03-07 11:00:00,26.36,26.38,26.33,26.38,62800.0,17.2433,17.2564,17.2237,17.2564,62800.0
2006-03-07 11:10:00,26.36,26.42,26.36,26.42,51200.0,17.2433,17.2826,17.2433,17.2826,51200.0
2006-03-07 11:20:00,26.42,26.44,26.38,26.4,29200.0,17.2826,17.2956,17.2564,17.2695,29200.0
2006-03-07 11:30:00,26.4,26.4,26.25,26.29,59600.0,17.2695,17.2695,17.1713,17.1975,59600.0
2006-03-07 11:40:00,26.28,26.29,26.18,26.25,78000.0,17.191,17.1975,17.1256,17.1713,78000.0
2006-03-07 11:50:00,26.25,26.28,26.18,26.2,76400.0,17.1713,17.191,17.1256,17.1386,76400.0
2006-03-07 12:00:00,26.2,26.25,26.19,26.24,78800.0,17.1386,17.1713,17.1321,17.1648,78800.0
2006-03-07 12:10:00,26.24,26.28,26.24,26.25,45200.0,17.1648,17.191,17.1648,17.1713,45200.0
2006-03-07 12:20:00,26.24,26.25,26.2,26.2,20800.0,17.1648,17.1713,17.1386,17.1386,20800.0
2006-03-07 12:30:00,26.21,26.21,26.19,26.2,22800.0,17.1452,17.1452,17.1321,17.1386,22800.0
2006-03-07 12:40:00,26.2,26.2,26.16,26.17,59200.0,17.1386,17.1386,17.1125,17.119,59200.0
2006-03-07 12:50:00,26.17,26.23,26.17,26.21,69200.0,17.119,17.1583,17.119,17.1452,69200.0
2006-03-07 13:00:00,26.2,26.2,26.06,26.06,76000.0,17.1386,17.1386,17.0471,17.0471,76000.0
2006-03-07 13:10:00,26.06,26.07,26.01,26.07,84800.0,17.0471,17.0536,17.0144,17.0536,84800.0
2006-03-07 13:20:00,26.08,26.13,26.08,26.11,61200.0,17.0601,17.0929,17.0601,17.0798,61200.0
2006-03-07 13:30:00,26.11,26.16,26.1,26.15,53600.0,17.0798,17.1125,17.0732,17.1059,53600.0
2006-03-07 13:40:00,26.15,26.22,26.14,26.19,54400.0,17.1059,17.1517,17.0994,17.1321,54400.0
2006-03-07 13:50:00,26.19,26.27,26.19,26.2,50400.0,17.1321,17.1844,17.1321,17.1386,50400.0
2006-03-07 14:00:00,26.21,26.24,26.2,26.23,40000.0,17.1452,17.1648,17.1386,17.1583,40000.0
2006-03-07 14:10:00,26.22,26.22,26.15,26.16,22000.0,17.1517,17.1517,17.1059,17.1125,22000.0
2006-03-07 14:20:00,26.15,26.18,26.12,26.17,34800.0,17.1059,17.1256,17.0863,17.119,34800.0
2006-03-07 14:30:00,26.16,26.17,26.11,26.16,59200.0,17.1125,17.119,17.0798,17.1125,59200.0
2006-03-07 14:40:00,26.17,26.21,26.17,26.21,28800.0,17.119,17.1452,17.119,17.1452,28800.0
2006-03-07 14:50:00,26.21,26.27,26.21,26.24,52000.0,17.1452,17.1844,17.1452,17.1648,52000.0
2006-03-07 15:00:00,26.25,26.3,26.23,26.29,45600.0,17.1713,17.2041,17.1583,17.1975,45600.0
2006-03-07 15:10:00,26.29,26.29,26.23,26.25,135600.0,17.1975,17.1975,17.1583,17.1713,135600.0
2006-03-07 15:20:00,26.25,26.31,26.25,26.29,43600.0,17.1713,17.2106,17.1713,17.1975,43600.0
2006-03-07 15:30:00,26.29,26.29,26.22,26.28,64800.0,17.1975,17.1975,17.1517,17.191,64800.0
2006-03-07 15:40:00,26.28,26.34,26.27,26.34,72400.0,17.191,17.2302,17.1844,17.2302,72400.0
2006-03-07 15:50:00,26.34,26.36,26.34,26.35,68400.0,17.2302,17.2433,17.2302,17.2368,68400.0
2006-03-08 09:30:00,26.18,26.28,26.13,26.2,196400.0,17.1256,17.191,17.0929,17.1386,196400.0
2006-03-08 09:40:00,26.2,26.28,26.14,26.18,80000.0,17.1386,17.191,17.0994,17.1256,80000.0
2006-03-08 09:50:00,26.18,26.28,26.18,26.27,36000.0,17.1256,17.191,17.1256,17.1844,36000.0
2006-03-08 10:00:00,26.24,26.28,26.2,26.21,58000.0,17.1648,17.191,17.1386,17.1452,58000.0
2006-03-08 10:10:00,26.22,26.24,26.21,26.23,82400.0,17.1517,17.1648,17.1452,17.1583,82400.0
2006-03-08 10:20:00,26.23,26.24,26.12,26.13,152000.0,17.1583,17.1648,17.0863,17.0929,152000.0
2006-03-08 10:30:00,26.13,26.19,26.12,26.17,94400.0,17.0929,17.1321,17.0863,17.119,94400.0
2006-03-08 10:40:00,26.17,26.2,26.14,26.16,76000.0,17.119,17.1386,17.0994,17.1125,76000.0
2006-03-08 10:50:00,26.16,26.16,26.03,26.05,161200.0,17.1125,17.1125,17.0274,17.0405,161200.0
2006-03-08 11:00:00,26.05,26.1,25.81,25.89,309200.0,17.0405,17.0732,16.8835,16.9359,309200.0
2006-03-08 11:10:00,25.88,25.98,25.86,25.98,133200.0,16.9293,16.9947,16.9162,16.9947,133200.0
2006-03-08 11:20:00,26.0,26.02,25.95,25.99,90400.0,17.0078,17.0209,16.9751,17.0013,90400.0
2006-03-08 11:30:00,25.98,25.98,25.93,25.93,130400.0,16.9947,16.9947,16.962,16.962,130400.0
2006-03-08 11:40:00,25.93,25.93,25.85,25.86,116400.0,16.962,16.962,16.9097,16.9162,116400.0
2006-03-08 11:50:00,25.85,25.86,25.77,25.83,42400.0,16.9097,16.9162,16.8574,16.8966,42400.0
2006-03-08 12:00:00,25.82,25.93,25.82,25.92,96800.0,16.8901,16.962,16.8901,16.9555,96800.0
2006-03-08 12:10:00,25.92,25.92,25.87,25.89,41600.0,16.9555,16.9555,16.9228,16.9359,41600.0
2006-03-08 12:20:00,25.89,25.89,25.85,25.86,27600.0,16.9359,16.9359,16.9097,16.9162,27600.0
2006-03-08 12:30:00,25.86,25.92,25.86,25.89,36800.0,16.9162,16.9555,16.9162,16.9359,36800.0
2006-03-08 12:40:00,25.89,25.96,25.83,25.96,80000.0,16.9359,16.9816,16.8966,16.9816,80000.0
2006-03-08 12:50:00,25.96,26.03,25.96,26.03,108800.0,16.9816,17.0274,16.9816,17.0274,108800.0
2006-03-08 13:00:00,26.06,26.11,26.05,26.08,61200.0,17.0471,17.0798,17.0405,17.0601,61200.0
2006-03-08 13:10:00,26.06,26.09,25.98,26.0,46800.0,17.0471,17.0667,16.9947,17.0078,46800.0
2006-03-08 13:20:00,26.0,26.0,25.99,25.99,44400.0,17.0078,17.0078,17.0013,17.0013,44400.0
2006-03-08 13:30:00,25.99,26.0,25.98,26.0,88400.0,17.0013,17.0078,16.9947,17.0078,88400.0
2006-03-08 13:40:00,26.0,26.0,25.83,25.92,165600.0,17.0078,17.0078,16.8966,16.9555,165600.0
2006-03-08 13:50:00,25.93,25.98,25.91,25.98,24400.0,16.962,16.9947,16.9489,16.9947,24400.0
2006-03-08 14:00:00,25.98,26.05,25.98,26.04,69200.0,16.9947,17.0405,16.9947,17.034,69200.0
2006-03-08 14:10:00,26.04,26.04,26.0,26.01,52800.0,17.034,17.034,17.0078,17.0144,52800.0
2006-03-08 14:20:00,26.01,26.02,26.0,26.01,62800.0,17.0144,17.0209,17.0078,17.0144,62800.0
2006-03-08 14:30:00,26.01,26.17,26.01,26.13,96000.0,17.0144,17.119,17.0144,17.0929,96000.0
2006-03-08 14:40:00,26.13,26.18,26.13,26.16,123200.0,17.0929,17.1256,17.0929,17.1125,123200.0
2006-03-08 14:50:00,26.15,26.18,26.15,26.16,75200.0,17.1059,17.1256,17.1059,17.1125,75200.0
2006-03-08 15:00:00,26.16,26.17,26.16,26.16,107600.0,17.1125,17.119,17.1125,17.1125,107600.0
2006-03-08 15:10:00,26.16,26.16,26.11,26.11,94400.0,17.1125,17.1125,17.0798,17.0798,94400.0
2006-03-08 15:20:00,26.11,26.18,26.1,26.16,108000.0,17.0798,17.1256,17.0732,17.1125,108000.0
2006-03-08 15:30:00,26.16,26.17,26.11,26.16,115200.0,17.1125,17.119,17.0798,17.1125,115200.0
2006-03-08 15:40:00,26.16,26.18,26.15,26.16,146400.0,17.1125,17.1256,17.1059,17.1125,146400.0
2006-03-08 15:50:00,26.16,26.17,26.09,26.15,161200.0,17.1125,17.119,17.0667,17.1059,161200.0
2006-03-09 09:30:00,26.13,26.19,26.11,26.11,34000.0,17.0929,17.1321,17.0798,17.0798,34000.0
2006-03-09 09:40:00,26.1,26.1,26.01,26.08,80400.0,17.0732,17.0732,17.0144,17.0601,80400.0
2006-03-09 09:50:00,26.08,26.08,26.0,26.08,67200.0,17.0601,17.0601,17.0078,17.0601,67200.0
2006-03-09 10:00:00,26.08,26.18,26.06,26.15,30400.0,17.0601,17.1256,17.0471,17.1059,30400.0
2006-03-09 10:10:00,26.15,26.16,26.1,26.14,51600.0,17.1059,17.1125,17.0732,17.0994,51600.0
2006-03-09 10:20:00,26.14,26.14,26.09,26.11,99600.0,17.0994,17.0994,17.0667,17.0798,99600.0
2006-03-09 10:30:00,26.12,26.12,26.08,26.1,98000.0,17.0863,17.0863,17.0601,17.0732,98000.0
2006-03-09 10:40:00,26.09,26.09,25.96,26.01,76000.0,17.0667,17.0667,16.9816,17.0144,76000.0
2006-03-09 10:50:00,26.0,26.03,25.97,26.0,27600.0,17.0078,17.0274,16.9882,17.0078,27600.0
2006-03-09 11:00:00,26.0,26.04,26.0,26.04,26000.0,17.0078,17.034,17.0078,17.034,26000.0
2006-03-09 11:10:00,26.04,26.08,26.03,26.05,77200.0,17.034,17.0601,17.0274,17.0405,77200.0
2006-03-09 11:20:00,26.05,26.08,26.04,26.06,18400.0,17.0405,17.0601,17.034,17.0471,18400.0
2006-03-09 11:30:00,26.06,26.08,26.04,26.04,19200.0,17.0471,17.0601,17.034,17.034,19200.0
2006-03-09 11:40:00,26.04,26.07,26.03,26.06,12800.0,17.034,17.0536,17.0274,17.0471,12800.0
2006-03-09 11:50:00,26.06,26.07,26.04,26.07,36400.0,17.0471,17.0536,17.034,17.0536,36400.0
2006-03-09 12:00:00,26.06,26.06,26.04,26.04,48000.0,17.0471,17.0471,17.034,17.034,48000.0
2006-03-09 12:10:00,26.04,26.04,26.01,26.01,35600.0,17.034,17.034,17.0144,17.0144,35600.0
2006-03-09 12:20:00,26.01,26.06,26.0,26.06,25200.0,17.0144,17.0471,17.0078,17.0471,25200.0
2006-03-09 12:30:00,26.06,26.06,25.98,26.03,58000.0,17.0471,17.0471,16.9947,17.0274,58000.0
2006-03-09 12:40:00,26.02,26.03,26.01,26.02,20800.0,17.0209,17.0274,17.0144,17.0209,20800.0
2006-03-09 12:50:00,26.02,26.04,26.02,26.02,42800.0,17.0209,17.034,17.0209,17.0209,42800.0
2006-03-09 13:00:00,26.0,26.0,25.96,25.96,41600.0,17.0078,17.0078,16.9816,16.9816,41600.0
2006-03-09 13:10:00,25.96,25.97,25.92,25.96,68400.0,16.9816,16.9882,16.9555,16.9816,68400.0
2006-03-09 13:20:00,25.96,25.96,25.9,25.93,51200.0,16.9816,16.9816,16.9424,16.962,51200.0
2006-03-09 13:30:00,25.93,25.95,25.92,25.93,29600.0,16.962,16.9751,16.9555,16.962,29600.0
2006-03-09 13:40:00,25.93,25.93,25.91,25.91,34800.0,16.962,16.962,16.9489,16.9489,34800.0
2006-03-09 13:50:00,25.92,25.93,25.88,25.91,54800.0,16.9555,16.962,16.9293,16.9489,54800.0
2006-03-09 14:00:00,25.91,25.97,25.9,25.97,66800.0,16.9489,16.9882,16.9424,16.9882,66800.0
2006-03-09 14:10:00,25.99,26.01,25.97,25.98,126800.0,17.0013,17.0144,16.9882,16.9947,126800.0
2006-03-09 14:20:00,25.98,25.99,25.95,25.95,25600.0,16.9947,17.0013,16.9751,16.9751,25600.0
2006-03-09 14:30:00,25.95,25.97,25.95,25.95,44000.0,16.9751,16.9882,16.9751,16.9751,44000.0
2006-03-09 14:40:00,25.93,25.93,25.9,25.9,32400.0,16.962,16.962,16.9424,16.9424,32400.0
2006-03-09 14:50:00,25.9,25.95,25.9,25.95,66000.0,16.9424,16.9751,16.9424,16.9751,66000.0
2006-03-09 15:00:00,25.96,26.0,25.93,25.96,96000.0,16.9816,17.0078,16.962,16.9816,96000.0
2006-03-09 15:10:00,25.95,25.96,25.91,25.91,46000.0,16.9751,16.9816,16.9489,16.9489,46000.0
2006-03-09 15:20:00,25.93,25.98,25.92,25.96,68800.0,16.962,16.9947,16.9555,16.9816,68800.0
2006-03-09 15:30:00,25.96,25.96,25.9,25.92,43600.0,16.9816,16.9816,16.9424,16.9555,43600.0
2006-03-09 15:40:00,25.92,25.92,25.88,25.88,136800.0,16.9555,16.9555,16.9293,16.9293,136800.0
2006-03-09 15:50:00,25.88,25.88,25.85,25.86,140800.0,16.9293,16.9293,16.9097,16.9162,140800.0
2006-03-10 09:30:00,25.86,25.86,25.75,25.8,129200.0,16.9162,16.9162,16.8443,16.877,129200.0
2006-03-10 09:40:00,25.8,25.88,25.75,25.87,122800.0,16.877,16.9293,16.8443,16.9228,122800.0
2006-03-10 09:50:00,25.86,25.89,25.78,25.8,79200.0,16.9162,16.9359,16.8639,16.877,79200.0
2006-03-10 10:00:00,25.79,25.82,25.76,25.81,104800.0,16.8704,16.8901,16.8508,16.8835,104800.0
2006-03-10 10:10:00,25.81,25.81,25.64,25.69,374000.0,16.8835,16.8835,16.7723,16.805,374000.0
2006-03-10 10:20:00,25.68,25.72,25.64,25.7,148000.0,16.7985,16.8247,16.7723,16.8116,148000.0
2006-03-10 10:30:00,25.71,25.83,25.7,25.83,89200.0,16.8181,16.8966,16.8116,16.8966,89200.0
2006-03-10 10:40:00,25.83,25.97,25.83,25.95,144800.0,16.8966,16.9882,16.8966,16.9751,144800.0
2006-03-10 10:50:00,25.95,26.06,25.95,26.05,47200.0,16.9751,17.0471,16.9751,17.0405,47200.0
2006-03-10 11:00:00,26.04,26.04,25.93,25.94,63600.0,17.034,17.034,16.962,16.9686,63600.0
2006-03-10 11:10:00,25.93,25.95,25.85,25.86,118000.0,16.962,16.9751,16.9097,16.9162,118000.0
2006-03-10 11:20:00,25.84,25.85,25.81,25.85,77200.0,16.9031,16.9097,16.8835,16.9097,77200.0
2006-03-10 11:30:00,25.86,25.92,25.86,25.89,81200.0,16.9162,16.9555,16.9162,16.9359,81200.0
2006-03-10 11:40:00,25.91,26.01,25.88,26.0,52000.0,16.9489,17.0144,16.9293,17.0078,52000.0
2006-03-10 11:50:00,26.02,26.02,25.96,26.0,41200.0,17.0209,17.0209,16.9816,17.0078,41200.0
2006-03-10 12:00:00,26.01,26.15,26.01,26.05,114400.0,17.0144,17.1059,17.0144,17.0405,114400.0
2006-03-10 12:10:00,26.04,26.05,25.99,26.02,41200.0,17.034,17.0405,17.0013,17.0209,41200.0
2006-03-10 12:20:00,26.02,26.05,25.99,26.01,40400.0,17.0209,17.0405,17.0013,17.0144,40400.0
2006-03-10 12:30:00,26.01,26.11,26.01,26.11,45200.0,17.0144,17.0798,17.0144,17.0798,45200.0
2006-03-10 12:40:00,26.11,26.14,26.09,26.1,50400.0,17.0798,17.0994,17.0667,17.0732,50400.0
2006-03-10 12:50:00,26.09,26.09,26.03,26.06,48800.0,17.0667,17.0667,17.0274,17.0471,48800.0
2006-03-10 13:00:00,26.06,26.06,25.97,25.99,88800.0,17.0471,17.0471,16.9882,17.0013,88800.0
2006-03-10 13:10:00,25.99,26.1,25.99,26.09,33200.0,17.0013,17.0732,17.0013,17.0667,33200.0
2006-03-10 13:20:00,26.09,26.13,26.09,26.1,39600.0,17.0667,17.0929,17.0667,17.0732,39600.0
2006-03-10 13:30:00,26.11,26.11,26.02,26.05,23600.0,17.0798,17.0798,17.0209,17.0405,23600.0
2006-03-10 13:40:00,26.06,26.07,25.99,26.0,33600.0,17.0471,17.0536,17.0013,17.0078,33600.0
2006-03-10 13:50:00,25.99,26.09,25.99,26.08,36000.0,17.0013,17.0667,17.0013,17.0601,36000.0
2006-03-10 14:00:00,26.09,26.14,26.07,26.11,60400.0,17.0667,17.0994,17.0536,17.0798,60400.0
2006-03-10 14:10:00,26.11,26.19,26.11,26.14,62000.0,17.0798,17.1321,17.0798,17.0994,62000.0
2006-03-10 14:20:00,26.13,26.18,26.05,26.05,65200.0,17.0929,17.1256,17.0405,17.0405,65200.0
2006-03-10 14:30:00,26.04,26.06,26.0,26.05,54400.0,17.034,17.0471,17.0078,17.0405,54400.0
2006-03-10 14:40:00,26.05,26.12,26.0,26.0,84400.0,17.0405,17.0863,17.0078,17.0078,84400.0
2006-03-10 14:50:00,26.0,26.07,26.0,26.01,56400.0,17.0078,17.0536,17.0078,17.0144,56400.0
2006-03-10 15:00:00,26.0,26.08,25.99,26.03,86000.0,17.0078,17.0601,17.0013,17.0274,86000.0
2006-03-10 15:10:00,26.04,26.05,25.98,26.05,79200.0,17.034,17.0405,16.9947,17.0405,79200.0
2006-03-10 15:20:00,26.06,26.11,26.05,26.1,64800.0,17.0471,17.0798,17.0405,17.0732,64800.0
2006-03-10 15:30:00,26.1,26.17,26.1,26.17,86800.0,17.0732,17.119,17.0732,17.119,86800.0
2006-03-10 15:40:00,26.17,26.17,26.08,26.13,94000.0,17.119,17.119,17.0601,17.0929,94000.0
2006-03-10 15:50:00,26.11,26.14,26.1,26.13,130400.0,17.0798,17.0994,17.0732,17.0929,130400.0
2006-03-13 09:30:00,26.31,26.5,26.3,26.41,62000.0,17.2106,17.3349,17.2041,17.276,62000.0
2006-03-13 09:40:00,26.41,26.44,26.34,26.41,34000.0,17.276,17.2956,17.2302,17.276,34000.0
2006-03-13 09:50:00,26.41,26.41,26.28,26.31,108000.0,17.276,17.276,17.191,17.2106,108000.0
2006-03-13 10:00:00,26.33,26.45,26.33,26.44,40000.0,17.2237,17.3022,17.2237,17.2956,40000.0
2006-03-13 10:10:00,26.43,26.46,26.38,26.39,138800.0,17.2891,17.3087,17.2564,17.2629,138800.0
2006-03-13 10:20:00,26.39,26.42,26.29,26.3,74400.0,17.2629,17.2826,17.1975,17.2041,74400.0
2006-03-13 10:30:00,26.3,26.4,26.3,26.38,75600.0,17.2041,17.2695,17.2041,17.2564,75600.0
2006-03-13 10:40:00,26.38,26.38,26.33,26.37,105600.0,17.2564,17.2564,17.2237,17.2498,105600.0
2006-03-13 10:50:00,26.37,26.44,26.37,26.43,61600.0,17.2498,17.2956,17.2498,17.2891,61600.0
2006-03-13 11:00:00,26.43,26.43,26.39,26.39,238000.0,17.2891,17.2891,17.2629,17.2629,238000.0
2006-03-13 11:10:00,26.4,26.4,26.36,26.4,121200.0,17.2695,17.2695,17.2433,17.2695,121200.0
2006-03-13 11:20:00,26.42,26.42,26.35,26.4,54800.0,17.2826,17.2826,17.2368,17.2695,54800.0
2006-03-13 11:30:00,26.4,26.43,26.4,26.41,38400.0,17.2695,17.2891,17.2695,17.276,38400.0
2006-03-13 11:40:00,26.41,26.41,26.36,26.36,40800.0,17.276,17.276,17.2433,17.2433,40800.0
2006-03-13 11:50:00,26.37,26.37,26.29,26.33,56400.0,17.2498,17.2498,17.1975,17.2237,56400.0
2006-03-13 12:00:00,26.33,26.33,26.31,26.31,39600.0,17.2237,17.2237,17.2106,17.2106,39600.0
2006-03-13 12:10:00,26.3,26.36,26.3,26.35,43600.0,17.2041,17.2433,17.2041,17.2368,43600.0
2006-03-13 12:20:00,26.34,26.35,26.27,26.31,28000.0,17.2302,17.2368,17.1844,17.2106,28000.0
2006-03-13 12:30:00,26.31,26.31,26.25,26.28,171200.0,17.2106,17.2106,17.1713,17.191,171200.0
2006-03-13 12:40:00,26.28,26.3,26.25,26.25,147200.0,17.191,17.2041,17.1713,17.1713,147200.0
2006-03-13 12:50:00,26.25,26.26,26.25,26.25,51600.0,17.1713,17.1779,17.1713,17.1713,51600.0
2006-03-13 13:00:00,26.25,26.28,26.25,26.25,27600.0,17.1713,17.191,17.1713,17.1713,27600.0
2006-03-13 13:10:00,26.25,26.27,26.19,26.23,59200.0,17.1713,17.1844,17.1321,17.1583,59200.0
2006-03-13 13:20:00,26.24,26.27,26.2,26.26,34000.0,17.1648,17.1844,17.1386,17.1779,34000.0
2006-03-13 13:30:00,26.25,26.25,26.2,26.22,33600.0,17.1713,17.1713,17.1386,17.1517,33600.0
2006-03-13 13:40:00,26.22,26.22,26.17,26.17,20400.0,17.1517,17.1517,17.119,17.119,20400.0
2006-03-13 13:50:00,26.17,26.19,26.16,26.17,23200.0,17.119,17.1321,17.1125,17.119,23200.0
2006-03-13 14:00:00,26.2,26.25,26.2,26.25,24400.0,17.1386,17.1713,17.1386,17.1713,24400.0
2006-03-13 14:10:00,26.25,26.29,26.22,26.24,56800.0,17.1713,17.1975,17.1517,17.1648,56800.0
2006-03-13 14:20:00,26.23,26.25,26.2,26.2,53600.0,17.1583,17.1713,17.1386,17.1386,53600.0
2006-03-13 14:30:00,26.22,26.27,26.22,26.27,44800.0,17.1517,17.1844,17.1517,17.1844,44800.0
2006-03-13 14:40:00,26.27,26.28,26.19,26.2,29600.0,17.1844,17.191,17.1321,17.1386,29600.0
2006-03-13 14:50:00,26.2,26.23,26.19,26.21,18800.0,17.1386,17.1583,17.1321,17.1452,18800.0
2006-03-13 15:00:00,26.21,26.22,26.17,26.19,41600.0,17.1452,17.1517,17.119,17.1321,41600.0
2006-03-13 15:10:00,26.2,26.26,26.2,26.21,68400.0,17.1386,17.1779,17.1386,17.1452,68400.0
2006-03-13 15:20:00,26.21,26.21,26.14,26.14,68800.0,17.1452,17.1452,17.0994,17.0994,68800.0
2006-03-13 15:30:00,26.14,26.16,26.13,26.16,108000.0,17.0994,17.1125,17.0929,17.1125,108000.0
2006-03-13 15:40:00,26.16,26.16,26.11,26.11,132000.0,17.1125,17.1125,17.0798,17.0798,132000.0
2006-03-13 15:50:00,26.11,26.18,26.1,26.14,188400.0,17.0798,17.1256,17.0732,17.0994,188400.0
2006-03-14 09:30:00,26.15,26.17,26.11,26.16,76400.0,17.1059,17.119,17.0798,17.1125,76400.0
2006-03-14 09:40:00,26.16,26.18,26.13,26.15,157200.0,17.1125,17.1256,17.0929,17.1059,157200.0
2006-03-14 09:50:00,26.15,26.18,26.11,26.17,130400.0,17.1059,17.1256,17.0798,17.119,130400.0
2006-03-14 10:00:00,26.17,26.18,26.12,26.14,178400.0,17.119,17.1256,17.0863,17.0994,178400.0
2006-03-14 10:10:00,26.14,26.15,26.13,26.14,85200.0,17.0994,17.1059,17.0929,17.0994,85200.0
2006-03-14 10:20:00,26.15,26.18,26.15,26.15,86400.0,17.1059,17.1256,17.1059,17.1059,86400.0
2006-03-14 10:30:00,26.15,26.16,26.09,26.09,65200.0,17.1059,17.1125,17.0667,17.0667,65200.0
2006-03-14 10:40:00,26.07,26.07,26.0,26.02,97200.0,17.0536,17.0536,17.0078,17.0209,97200.0
2006-03-14 10:50:00,26.02,26.05,26.0,26.05,64000.0,17.0209,17.0405,17.0078,17.0405,64000.0
2006-03-14 11:00:00,26.05,26.14,26.05,26.14,55200.0,17.0405,17.0994,17.0405,17.0994,55200.0
2006-03-14 11:10:00,26.13,26.15,26.11,26.15,29200.0,17.0929,17.1059,17.0798,17.1059,29200.0
2006-03-14 11:20:00,26.15,26.18,26.14,26.16,54400.0,17.1059,17.1256,17.0994,17.1125,54400.0
2006-03-14 11:30:00,26.16,26.18,26.14,26.16,108400.0,17.1125,17.1256,17.0994,17.1125,108400.0
2006-03-14 11:40:00,26.16,26.21,26.13,26.14,130400.0,17.1125,17.1452,17.0929,17.0994,130400.0
2006-03-14 11:50:00,26.14,26.17,26.13,26.16,49600.0,17.0994,17.119,17.0929,17.1125,49600.0
2006-03-14 12:00:00,26.16,26.16,26.15,26.16,66400.0,17.1125,17.1125,17.1059,17.1125,66400.0
2006-03-14 12:10:00,26.16,26.16,26.15,26.15,30800.0,17.1125,17.1125,17.1059,17.1059,30800.0
2006-03-14 12:20:00,26.15,26.16,26.14,26.15,46400.0,17.1059,17.1125,17.0994,17.1059,46400.0
2006-03-14 12:30:00,26.15,26.16,26.13,26.16,39200.0,17.1059,17.1125,17.0929,17.1125,39200.0
2006-03-14 12:40:00,26.16,26.18,26.15,26.17,24400.0,17.1125,17.1256,17.1059,17.119,24400.0
2006-03-14 12:50:00,26.18,26.24,26.17,26.23,38800.0,17.1256,17.1648,17.119,17.1583,38800.0
2006-03-14 13:00:00,26.24,26.29,26.16,26.18,125600.0,17.1648,17.1975,17.1125,17.1256,125600.0
2006-03-14 13:10:00,26.18,26.29,26.17,26.29,96800.0,17.1256,17.1975,17.119,17.1975,96800.0
2006-03-14 13:20:00,26.28,26.39,26.28,26.39,29600.0,17.191,17.2629,17.191,17.2629,29600.0
2006-03-14 13:30:00,26.37,26.37,26.33,26.36,54000.0,17.2498,17.2498,17.2237,17.2433,54000.0
2006-03-14 13:40:00,26.36,26.37,26.36,26.37,71600.0,17.2433,17.2498,17.2433,17.2498,71600.0
2006-03-14 13:50:00,26.39,26.39,26.34,26.36,28800.0,17.2629,17.2629,17.2302,17.2433,28800.0
2006-03-14 14:00:00,26.36,26.38,26.36,26.38,33600.0,17.2433,17.2564,17.2433,17.2564,33600.0
2006-03-14 14:10:00,26.39,26.4,26.33,26.35,168800.0,17.2629,17.2695,17.2237,17.2368,168800.0
2006-03-14 14:20:00,26.36,26.51,26.35,26.51,79200.0,17.2433,17.3414,17.2368,17.3414,79200.0
2006-03-14 14:30:00,26.52,26.52,26.42,26.45,43200.0,17.348,17.348,17.2826,17.3022,43200.0
2006-03-14 14:40:00,26.45,26.47,26.45,26.46,28800.0,17.3022,17.3153,17.3022,17.3087,28800.0
2006-03-14 14:50:00,26.46,26.63,26.46,26.6,186000.0,17.3087,17.4199,17.3087,17.4003,186000.0
2006-03-14 15:00:00,26.61,26.62,26.45,26.49,170800.0,17.4068,17.4134,17.3022,17.3283,170800.0
2006-03-14 15:10:00,26.49,26.53,26.49,26.52,70800.0,17.3283,17.3545,17.3283,17.348,70800.0
2006-03-14 15:20:00,26.52,26.63,26.52,26.61,125200.0,17.348,17.4199,17.348,17.4068,125200.0
2006-03-14 15:30:00,26.59,26.67,26.56,26.6,133200.0,17.3938,17.4461,17.3741,17.4003,133200.0
2006-03-14 15:40:00,26.59,26.62,26.5,26.5,207600.0,17.3938,17.4134,17.3349,17.3349,207600.0
2006-03-14 15:50:00,26.5,26.54,26.49,26.5,369200.0,17.3349,17.3611,17.3283,17.3349,369200.0
2006-03-15 09:30:00,26.6,26.65,26.53,26.65,64400.0,17.4003,17.433,17.3545,17.433,64400.0
2006-03-15 09:40:00,26.62,26.64,26.54,26.57,159200.0,17.4134,17.4265,17.3611,17.3807,159200.0
2006-03-15 09:50:00,26.57,26.61,26.51,26.57,72000.0,17.3807,17.4068,17.3414,17.3807,72000.0
2006-03-15 10:00:00,26.57,26.63,26.53,26.53,53200.0,17.3807,17.4199,17.3545,17.3545,53200.0
2006-03-15 10:10:00,26.53,26.55,26.5,26.51,72000.0,17.3545,17.3676,17.3349,17.3414,72000.0
2006-03-15 10:20:00,26.52,26.55,26.5,26.51,71200.0,17.348,17.3676,17.3349,17.3414,71200.0
2006-03-15 10:30:00,26.51,26.56,26.5,26.54,89200.0,17.3414,17.3741,17.3349,17.3611,89200.0
2006-03-15 10:40:00,26.54,26.61,26.5,26.51,102400.0,17.3611,17.4068,17.3349,17.3414,102400.0
2006-03-15 10:50:00,26.51,26.52,26.42,26.42,77200.0,17.3414,17.348,17.2826,17.2826,77200.0
2006-03-15 11:00:00,26.42,26.5,26.42,26.5,79600.0,17.2826,17.3349,17.2826,17.3349,79600.0
2006-03-15 11:10:00,26.51,26.64,26.5,26.64,76000.0,17.3414,17.4265,17.3349,17.4265,76000.0
2006-03-15 11:20:00,26.65,26.74,26.62,26.68,61200.0,17.433,17.4919,17.4134,17.4526,61200.0
2006-03-15 11:30:00,26.69,26.77,26.68,26.77,32000.0,17.4592,17.5115,17.4526,17.5115,32000.0
2006-03-15 11:40:00,26.77,26.8,26.67,26.67,130400.0,17.5115,17.5311,17.4461,17.4461,130400.0
2006-03-15 11:50:00,26.68,26.72,26.63,26.72,44000.0,17.4526,17.4788,17.4199,17.4788,44000.0
2006-03-15 12:00:00,26.72,26.77,26.68,26.77,61600.0,17.4788,17.5115,17.4526,17.5115,61600.0
2006-03-15 12:10:00,26.77,26.87,26.77,26.8,66000.0,17.5115,17.5769,17.5115,17.5311,66000.0
2006-03-15 12:20:00,26.83,26.84,26.79,26.79,20000.0,17.5508,17.5573,17.5246,17.5246,20000.0
2006-03-15 12:30:00,26.8,26.81,26.77,26.8,40400.0,17.5311,17.5377,17.5115,17.5311,40400.0
2006-03-15 12:40:00,26.81,26.84,26.75,26.83,55600.0,17.5377,17.5573,17.4984,17.5508,55600.0
2006-03-15 12:50:00,26.84,26.86,26.77,26.84,56000.0,17.5573,17.5704,17.5115,17.5573,56000.0
2006-03-15 13:00:00,26.83,26.83,26.8,26.81,11600.0,17.5508,17.5508,17.5311,17.5377,11600.0
2006-03-15 13:10:00,26.81,26.82,26.77,26.8,49600.0,17.5377,17.5442,17.5115,17.5311,49600.0
2006-03-15 13:20:00,26.81,26.84,26.81,26.82,26800.0,17.5377,17.5573,17.5377,17.5442,26800.0
2006-03-15 13:30:00,26.83,26.83,26.79,26.79,20000.0,17.5508,17.5508,17.5246,17.5246,20000.0
2006-03-15 13:40:00,26.79,26.79,26.72,26.76,36000.0,17.5246,17.5246,17.4788,17.505,36000.0
2006-03-15 13:50:00,26.78,26.84,26.78,26.84,26000.0,17.518,17.5573,17.518,17.5573,26000.0
2006-03-15 14:00:00,26.83,26.83,26.74,26.75,69200.0,17.5508,17.5508,17.4919,17.4984,69200.0
2006-03-15 14:10:00,26.79,26.93,26.79,26.92,47600.0,17.5246,17.6162,17.5246,17.6096,47600.0
2006-03-15 14:20:00,26.91,27.0,26.91,26.97,84000.0,17.6031,17.662,17.6031,17.6423,84000.0
2006-03-15 14:30:00,26.97,26.99,26.93,26.93,46000.0,17.6423,17.6554,17.6162,17.6162,46000.0
2006-03-15 14:40:00,26.93,26.93,26.89,26.9,35200.0,17.6162,17.6162,17.59,17.5965,35200.0
2006-03-15 14:50:00,26.9,26.93,26.9,26.9,31200.0,17.5965,17.6162,17.5965,17.5965,31200.0
2006-03-15 15:00:00,26.9,26.92,26.87,26.88,57600.0,17.5965,17.6096,17.5769,17.5835,57600.0
2006-03-15 15:10:00,26.88,26.97,26.87,26.97,77200.0,17.5835,17.6423,17.5769,17.6423,77200.0
2006-03-15 15:20:00,26.97,27.04,26.94,27.02,103200.0,17.6423,17.6881,17.6227,17.675,103200.0
2006-03-15 15:30:00,27.02,27.05,26.95,27.0,62400.0,17.675,17.6947,17.6293,17.662,62400.0
2006-03-15 15:40:00,27.0,27.0,26.91,26.96,84800.0,17.662,17.662,17.6031,17.6358,84800.0
2006-03-15 15:50:00,26.96,27.0,26.96,26.99,72000.0,17.6358,17.662,17.6358,17.6554,72000.0
2006-03-16 09:30:00,27.21,27.21,27.06,27.08,80000.0,17.7993,17.7993,17.7012,17.7143,80000.0
2006-03-16 09:40:00,27.07,27.19,27.05,27.18,94800.0,17.7077,17.7862,17.6947,17.7797,94800.0
2006-03-16 09:50:00,27.18,27.21,27.15,27.18,37200.0,17.7797,17.7993,17.7601,17.7797,37200.0
2006-03-16 10:00:00,27.17,27.25,27.17,27.22,56400.0,17.7732,17.8255,17.7732,17.8059,56400.0
2006-03-16 10:10:00,27.23,27.31,27.18,27.18,106800.0,17.8124,17.8647,17.7797,17.7797,106800.0
2006-03-16 10:20:00,27.18,27.21,27.14,27.16,60400.0,17.7797,17.7993,17.7535,17.7666,60400.0
2006-03-16 10:30:00,27.16,27.32,27.16,27.26,69600.0,17.7666,17.8713,17.7666,17.832,69600.0
2006-03-16 10:40:00,27.26,27.27,27.12,27.12,61600.0,17.832,17.8386,17.7405,17.7405,61600.0
2006-03-16 10:50:00,27.12,27.26,27.12,27.22,48800.0,17.7405,17.832,17.7405,17.8059,48800.0
2006-03-16 11:00:00,27.23,27.23,27.13,27.15,30800.0,17.8124,17.8124,17.747,17.7601,30800.0
2006-03-16 11:10:00,27.14,27.14,27.09,27.09,52400.0,17.7535,17.7535,17.7208,17.7208,52400.0
2006-03-16 11:20:00,27.09,27.12,27.07,27.12,20800.0,17.7208,17.7405,17.7077,17.7405,20800.0
2006-03-16 11:30:00,27.12,27.14,27.1,27.1,17200.0,17.7405,17.7535,17.7274,17.7274,17200.0
2006-03-16 11:40:00,27.09,27.09,27.06,27.07,40000.0,17.7208,17.7208,17.7012,17.7077,40000.0
2006-03-16 11:50:00,27.07,27.07,27.06,27.06,96400.0,17.7077,17.7077,17.7012,17.7012,96400.0
2006-03-16 12:00:00,27.06,27.09,27.04,27.07,210000.0,17.7012,17.7208,17.6881,17.7077,210000.0
2006-03-16 12:10:00,27.07,27.09,27.06,27.08,42800.0,17.7077,17.7208,17.7012,17.7143,42800.0
2006-03-16 12:20:00,27.07,27.18,27.06,27.14,55600.0,17.7077,17.7797,17.7012,17.7535,55600.0
2006-03-16 12:30:00,27.15,27.18,27.13,27.14,29600.0,17.7601,17.7797,17.747,17.7535,29600.0
2006-03-16 12:40:00,27.14,27.16,27.1,27.1,26000.0,17.7535,17.7666,17.7274,17.7274,26000.0
2006-03-16 12:50:00,27.11,27.15,27.1,27.11,26000.0,17.7339,17.7601,17.7274,17.7339,26000.0
2006-03-16 13:00:00,27.12,27.12,27.08,27.08,17200.0,17.7405,17.7405,17.7143,17.7143,17200.0
2006-03-16 13:10:00,27.07,27.08,27.05,27.06,98000.0,17.7077,17.7143,17.6947,17.7012,98000.0
2006-03-16 13:20:00,27.06,27.12,27.05,27.12,119600.0,17.7012,17.7405,17.6947,17.7405,119600.0
2006-03-16 13:30:00,27.12,27.13,27.11,27.13,7200.0,17.7405,17.747,17.7339,17.747,7200.0
2006-03-16 13:40:00,27.13,27.14,27.12,27.12,24800.0,17.747,17.7535,17.7405,17.7405,24800.0
2006-03-16 13:50:00,27.11,27.11,27.05,27.05,47600.0,17.7339,17.7339,17.6947,17.6947,47600.0
2006-03-16 14:00:00,27.05,27.07,27.03,27.06,72400.0,17.6947,17.7077,17.6816,17.7012,72400.0
2006-03-16 14:10:00,27.06,27.12,27.05,27.06,57200.0,17.7012,17.7405,17.6947,17.7012,57200.0
2006-03-16 14:20:00,27.06,27.08,27.06,27.08,80400.0,17.7012,17.7143,17.7012,17.7143,80400.0
2006-03-16 14:30:00,27.08,27.08,27.06,27.06,27600.0,17.7143,17.7143,17.7012,17.7012,27600.0
2006-03-16 14:40:00,27.06,27.07,26.97,27.0,78000.0,17.7012,17.7077,17.6423,17.662,78000.0
2006-03-16 14:50:00,27.0,27.01,26.96,26.97,56800.0,17.662,17.6685,17.6358,17.6423,56800.0
2006-03-16 15:00:00,26.97,27.05,26.96,27.05,48800.0,17.6423,17.6947,17.6358,17.6947,48800.0
2006-03-16 15:10:00,27.05,27.08,27.02,27.02,42400.0,17.6947,17.7143,17.675,17.675,42400.0
2006-03-16 15:20:00,27.02,27.07,27.02,27.06,81200.0,17.675,17.7077,17.675,17.7012,81200.0
2006-03-16 15:30:00,27.07,27.1,27.06,27.08,48000.0,17.7077,17.7274,17.7012,17.7143,48000.0
2006-03-16 15:40:00,27.06,27.06,27.0,27.0,139600.0,17.7012,17.7012,17.662,17.662,139600.0
2006-03-16 15:50:00,27.0,27.04,27.0,27.03,91600.0,17.662,17.6881,17.662,17.6816,91600.0
2006-03-17 09:30:00,27.02,27.1,26.94,27.08,272800.0,17.675,17.7274,17.6227,17.7143,272800.0
2006-03-17 09:40:00,27.08,27.08,26.9,26.93,50000.0,17.7143,17.7143,17.5965,17.6162,50000.0
2006-03-17 09:50:00,26.93,27.04,26.92,27.03,30000.0,17.6162,17.6881,17.6096,17.6816,30000.0
2006-03-17 10:00:00,27.03,27.04,26.95,26.95,28000.0,17.6816,17.6881,17.6293,17.6293,28000.0
2006-03-17 10:10:00,26.95,26.98,26.94,26.96,35200.0,17.6293,17.6489,17.6227,17.6358,35200.0
2006-03-17 10:20:00,26.96,26.96,26.9,26.92,51600.0,17.6358,17.6358,17.5965,17.6096,51600.0
2006-03-17 10:30:00,26.93,26.93,26.83,26.83,84800.0,17.6162,17.6162,17.5508,17.5508,84800.0
2006-03-17 10:40:00,26.83,26.86,26.83,26.86,55200.0,17.5508,17.5704,17.5508,17.5704,55200.0
2006-03-17 10:50:00,26.86,26.89,26.83,26.83,31200.0,17.5704,17.59,17.5508,17.5508,31200.0
2006-03-17 11:00:00,26.84,26.9,26.84,26.9,36800.0,17.5573,17.5965,17.5573,17.5965,36800.0
2006-03-17 11:10:00,26.9,26.9,26.87,26.89,18800.0,17.5965,17.5965,17.5769,17.59,18800.0
2006-03-17 11:20:00,26.87,26.88,26.83,26.84,35600.0,17.5769,17.5835,17.5508,17.5573,35600.0
2006-03-17 11:30:00,26.84,26.85,26.83,26.84,24000.0,17.5573,17.5638,17.5508,17.5573,24000.0
2006-03-17 11:40:00,26.84,26.9,26.84,26.89,47600.0,17.5573,17.5965,17.5573,17.59,47600.0
2006-03-17 11:50:00,26.9,26.92,26.89,26.91,18400.0,17.5965,17.6096,17.59,17.6031,18400.0
2006-03-17 12:00:00,26.91,26.91,26.88,26.9,33200.0,17.6031,17.6031,17.5835,17.5965,33200.0
2006-03-17 12:10:00,26.9,26.91,26.89,26.91,20400.0,17.5965,17.6031,17.59,17.6031,20400.0
2006-03-17 12:20:00,26.91,26.92,26.89,26.9,31600.0,17.6031,17.6096,17.59,17.5965,31600.0
2006-03-17 12:30:00,26.9,26.95,26.9,26.93,32400.0,17.5965,17.6293,17.5965,17.6162,32400.0
2006-03-17 12:40:00,26.95,26.95,26.89,26.89,42800.0,17.6293,17.6293,17.59,17.59,42800.0
2006-03-17 12:50:00,26.88,26.88,26.87,26.88,22800.0,17.5835,17.5835,17.5769,17.5835,22800.0
2006-03-17 13:00:00,26.88,26.88,26.86,26.88,7200.0,17.5835,17.5835,17.5704,17.5835,7200.0
2006-03-17 13:10:00,26.88,26.88,26.85,26.85,20400.0,17.5835,17.5835,17.5638,17.5638,20400.0
2006-03-17 13:20:00,26.86,26.86,26.83,26.85,26000.0,17.5704,17.5704,17.5508,17.5638,26000.0
2006-03-17 13:30:00,26.86,26.86,26.83,26.84,29200.0,17.5704,17.5704,17.5508,17.5573,29200.0
2006-03-17 13:40:00,26.85,26.95,26.85,26.95,163200.0,17.5638,17.6293,17.5638,17.6293,163200.0
2006-03-17 13:50:00,26.95,26.95,26.9,26.9,22400.0,17.6293,17.6293,17.5965,17.5965,22400.0
2006-03-17 14:00:00,26.9,26.93,26.9,26.91,24000.0,17.5965,17.6162,17.5965,17.6031,24000.0
2006-03-17 14:10:00,26.91,26.91,26.9,26.9,63200.0,17.6031,17.6031,17.5965,17.5965,63200.0
2006-03-17 14:20:00,26.91,26.95,26.91,26.95,91200.0,17.6031,17.6293,17.6031,17.6293,91200.0
2006-03-17 14:30:00,26.95,27.0,26.94,26.98,159200.0,17.6293,17.662,17.6227,17.6489,159200.0
2006-03-17 14:40:00,26.98,26.98,26.92,26.93,45600.0,17.6489,17.6489,17.6096,17.6162,45600.0
2006-03-17 14:50:00,26.93,26.97,26.91,26.96,76800.0,17.6162,17.6423,17.6031,17.6358,76800.0
2006-03-17 15:00:00,26.95,27.03,26.95,27.03,98800.0,17.6293,17.6816,17.6293,17.6816,98800.0
2006-03-17 15:10:00,27.03,27.03,26.99,26.99,84800.0,17.6816,17.6816,17.6554,17.6554,84800.0
2006-03-17 15:20:00,26.98,26.98,26.94,26.95,58400.0,17.6489,17.6489,17.6227,17.6293,58400.0
2006-03-17 15:30:00,26.95,26.99,26.95,26.99,40000.0,17.6293,17.6554,17.6293,17.6554,40000.0
2006-03-17 15:40:00,26.99,27.02,26.98,27.01,100800.0,17.6554,17.675,17.6489,17.6685,100800.0
2006-03-17 15:50:00,27.0,27.01,26.94,26.96,92000.0,17.662,17.6685,17.6227,17.6358,92000.0
2006-03-20 09:30:00,26.94,26.94,26.82,26.85,116800.0,17.6227,17.6227,17.5442,17.5638,116800.0
2006-03-20 09:40:00,26.85,26.98,26.85,26.96,73200.0,17.5638,17.6489,17.5638,17.6358,73200.0
2006-03-20 09:50:00,26.96,26.98,26.94,26.94,39600.0,17.6358,17.6489,17.6227,17.6227,39600.0
2006-03-20 10:00:00,26.95,26.97,26.93,26.93,41200.0,17.6293,17.6423,17.6162,17.6162,41200.0
2006-03-20 10:10:00,26.93,26.96,26.91,26.96,27600.0,17.6162,17.6358,17.6031,17.6358,27600.0
2006-03-20 10:20:00,26.96,26.98,26.93,26.93,34000.0,17.6358,17.6489,17.6162,17.6162,34000.0
2006-03-20 10:30:00,26.93,26.94,26.89,26.94,35600.0,17.6162,17.6227,17.59,17.6227,35600.0
2006-03-20 10:40:00,26.94,26.96,26.88,26.88,28000.0,17.6227,17.6358,17.5835,17.5835,28000.0
2006-03-20 10:50:00,26.9,26.93,26.88,26.91,96400.0,17.5965,17.6162,17.5835,17.6031,96400.0
2006-03-20 11:00:00,26.93,27.06,26.93,26.99,123600.0,17.6162,17.7012,17.6162,17.6554,123600.0
2006-03-20 11:10:00,26.99,27.11,26.95,27.08,89600.0,17.6554,17.7339,17.6293,17.7143,89600.0
2006-03-20 11:20:00,27.08,27.08,27.03,27.05,10000.0,17.7143,17.7143,17.6816,17.6947,10000.0
2006-03-20 11:30:00,27.02,27.1,27.02,27.1,33200.0,17.675,17.7274,17.675,17.7274,33200.0
2006-03-20 11:40:00,27.1,27.11,27.03,27.04,51600.0,17.7274,17.7339,17.6816,17.6881,51600.0
2006-03-20 11:50:00,27.04,27.08,26.99,27.0,67200.0,17.6881,17.7143,17.6554,17.662,67200.0
2006-03-20 12:00:00,27.02,27.09,27.02,27.04,45200.0,17.675,17.7208,17.675,17.6881,45200.0
2006-03-20 12:10:00,27.04,27.04,26.95,26.99,34400.0,17.6881,17.6881,17.6293,17.6554,34400.0
2006-03-20 12:20:00,27.0,27.0,26.93,26.97,18800.0,17.662,17.662,17.6162,17.6423,18800.0
2006-03-20 12:30:00,26.97,27.01,26.96,27.0,14400.0,17.6423,17.6685,17.6358,17.662,14400.0
2006-03-20 12:40:00,27.0,27.1,26.99,27.09,30800.0,17.662,17.7274,17.6554,17.7208,30800.0
2006-03-20 12:50:00,27.11,27.11,27.05,27.08,40800.0,17.7339,17.7339,17.6947,17.7143,40800.0
2006-03-20 13:00:00,27.06,27.07,27.04,27.04,14800.0,17.7012,17.7077,17.6881,17.6881,14800.0
2006-03-20 13:10:00,27.03,27.04,27.02,27.04,17200.0,17.6816,17.6881,17.675,17.6881,17200.0
2006-03-20 13:20:00,27.05,27.07,27.04,27.07,6400.0,17.6947,17.7077,17.6881,17.7077,6400.0
2006-03-20 13:30:00,27.06,27.08,26.93,26.94,59600.0,17.7012,17.7143,17.6162,17.6227,59600.0
2006-03-20 13:40:00,26.94,26.98,26.91,26.98,37600.0,17.6227,17.6489,17.6031,17.6489,37600.0
2006-03-20 13:50:00,26.99,26.99,26.94,26.98,36800.0,17.6554,17.6554,17.6227,17.6489,36800.0
2006-03-20 14:00:00,26.99,27.07,26.99,27.06,34000.0,17.6554,17.7077,17.6554,17.7012,34000.0
2006-03-20 14:10:00,27.06,27.08,27.05,27.05,46400.0,17.7012,17.7143,17.6947,17.6947,46400.0
2006-03-20 14:20:00,27.05,27.05,27.02,27.03,17200.0,17.6947,17.6947,17.675,17.6816,17200.0
2006-03-20 14:30:00,27.03,27.03,26.97,26.97,24800.0,17.6816,17.6816,17.6423,17.6423,24800.0
2006-03-20 14:40:00,26.97,26.99,26.94,26.98,46800.0,17.6423,17.6554,17.6227,17.6489,46800.0
2006-03-20 14:50:00,26.99,27.01,26.98,26.98,55600.0,17.6554,17.6685,17.6489,17.6489,55600.0
2006-03-20 15:00:00,26.98,27.08,26.98,27.08,85200.0,17.6489,17.7143,17.6489,17.7143,85200.0
2006-03-20 15:10:00,27.08,27.08,26.97,27.0,82800.0,17.7143,17.7143,17.6423,17.662,82800.0
2006-03-20 15:20:00,27.0,27.04,26.98,26.99,42400.0,17.662,17.6881,17.6489,17.6554,42400.0
2006-03-20 15:30:00,26.99,27.05,26.99,27.02,21200.0,17.6554,17.6947,17.6554,17.675,21200.0
2006-03-20 15:40:00,27.02,27.11,27.0,27.05,72400.0,17.675,17.7339,17.662,17.6947,72400.0
2006-03-20 15:50:00,27.05,27.09,27.04,27.06,82400.0,17.6947,17.7208,17.6881,17.7012,82400.0
2006-03-21 09:30:00,27.04,27.04,26.98,26.98,65200.0,17.6881,17.6881,17.6489,17.6489,65200.0
2006-03-21 09:40:00,26.98,26.98,26.87,26.87,55200.0,17.6489,17.6489,17.5769,17.5769,55200.0
2006-03-21 09:50:00,26.88,26.89,26.83,26.88,28800.0,17.5835,17.59,17.5508,17.5835,28800.0
2006-03-21 10:00:00,26.86,26.86,26.82,26.83,20400.0,17.5704,17.5704,17.5442,17.5508,20400.0
2006-03-21 10:10:00,26.83,26.84,26.75,26.76,49200.0,17.5508,17.5573,17.4984,17.505,49200.0
2006-03-21 10:20:00,26.75,26.76,26.68,26.73,120000.0,17.4984,17.505,17.4526,17.4853,120000.0
2006-03-21 10:30:00,26.73,26.78,26.73,26.78,81600.0,17.4853,17.518,17.4853,17.518,81600.0
2006-03-21 10:40:00,26.78,26.84,26.75,26.75,42800.0,17.518,17.5573,17.4984,17.4984,42800.0
2006-03-21 10:50:00,26.75,26.76,26.73,26.75,67200.0,17.4984,17.505,17.4853,17.4984,67200.0
2006-03-21 11:00:00,26.74,26.75,26.7,26.74,28000.0,17.4919,17.4984,17.4657,17.4919,28000.0
2006-03-21 11:10:00,26.75,26.77,26.7,26.74,42800.0,17.4984,17.5115,17.4657,17.4919,42800.0
2006-03-21 11:20:00,26.73,26.83,26.73,26.81,37600.0,17.4853,17.5508,17.4853,17.5377,37600.0
2006-03-21 11:30:00,26.8,26.92,26.79,26.89,45600.0,17.5311,17.6096,17.5246,17.59,45600.0
2006-03-21 11:40:00,26.89,26.94,26.89,26.92,26000.0,17.59,17.6227,17.59,17.6096,26000.0
2006-03-21 11:50:00,26.92,27.0,26.92,26.98,26800.0,17.6096,17.662,17.6096,17.6489,26800.0
2006-03-21 12:00:00,26.99,26.99,26.94,26.95,45200.0,17.6554,17.6554,17.6227,17.6293,45200.0
2006-03-21 12:10:00,26.95,26.95,26.91,26.91,16400.0,17.6293,17.6293,17.6031,17.6031,16400.0
2006-03-21 12:20:00,26.91,26.91,26.84,26.88,66400.0,17.6031,17.6031,17.5573,17.5835,66400.0
2006-03-21 12:30:00,26.88,26.93,26.88,26.92,54800.0,17.5835,17.6162,17.5835,17.6096,54800.0
2006-03-21 12:40:00,26.92,26.93,26.89,26.93,56800.0,17.6096,17.6162,17.59,17.6162,56800.0
2006-03-21 12:50:00,26.93,26.95,26.86,26.87,68800.0,17.6162,17.6293,17.5704,17.5769,68800.0
2006-03-21 13:00:00,26.86,26.9,26.86,26.9,43200.0,17.5704,17.5965,17.5704,17.5965,43200.0
2006-03-21 13:10:00,26.89,26.9,26.86,26.86,31600.0,17.59,17.5965,17.5704,17.5704,31600.0
2006-03-21 13:20:00,26.86,26.87,26.86,26.86,27600.0,17.5704,17.5769,17.5704,17.5704,27600.0
2006-03-21 13:30:00,26.86,26.86,26.84,26.84,50400.0,17.5704,17.5704,17.5573,17.5573,50400.0
2006-03-21 13:40:00,26.84,26.84,26.79,26.83,87200.0,17.5573,17.5573,17.5246,17.5508,87200.0
2006-03-21 13:50:00,26.83,26.84,26.81,26.82,72400.0,17.5508,17.5573,17.5377,17.5442,72400.0
2006-03-21 14:00:00,26.81,26.83,26.8,26.8,46000.0,17.5377,17.5508,17.5311,17.5311,46000.0
2006-03-21 14:10:00,26.79,26.79,26.71,26.73,152800.0,17.5246,17.5246,17.4723,17.4853,152800.0
2006-03-21 14:20:00,26.73,26.73,26.64,26.66,125600.0,17.4853,17.4853,17.4265,17.4395,125600.0
2006-03-21 14:30:00,26.69,26.69,26.57,26.6,166000.0,17.4592,17.4592,17.3807,17.4003,166000.0
2006-03-21 14:40:00,26.6,26.63,26.5,26.5,133600.0,17.4003,17.4199,17.3349,17.3349,133600.0
2006-03-21 14:50:00,26.51,26.59,26.46,26.53,136000.0,17.3414,17.3938,17.3087,17.3545,136000.0
2006-03-21 15:00:00,26.52,26.54,26.45,26.5,122400.0,17.348,17.3611,17.3022,17.3349,122400.0
2006-03-21 15:10:00,26.49,26.53,26.46,26.49,88000.0,17.3283,17.3545,17.3087,17.3283,88000.0
2006-03-21 15:20:00,26.5,26.5,26.39,26.43,150000.0,17.3349,17.3349,17.2629,17.2891,150000.0
2006-03-21 15:30:00,26.42,26.43,26.35,26.35,163200.0,17.2826,17.2891,17.2368,17.2368,163200.0
2006-03-21 15:40:00,26.33,26.38,26.27,26.37,221200.0,17.2237,17.2564,17.1844,17.2498,221200.0
2006-03-21 15:50:00,26.38,26.41,26.32,26.34,190000.0,17.2564,17.276,17.2171,17.2302,190000.0
2006-03-22 09:30:00,26.38,26.54,26.38,26.51,73600.0,17.2564,17.3611,17.2564,17.3414,73600.0
2006-03-22 09:40:00,26.52,26.55,26.48,26.5,119200.0,17.348,17.3676,17.3218,17.3349,119200.0
2006-03-22 09:50:00,26.5,26.52,26.39,26.49,72800.0,17.3349,17.348,17.2629,17.3283,72800.0
2006-03-22 10:00:00,26.5,26.54,26.49,26.49,140000.0,17.3349,17.3611,17.3283,17.3283,140000.0
2006-03-22 10:10:00,26.49,26.57,26.47,26.57,57600.0,17.3283,17.3807,17.3153,17.3807,57600.0
2006-03-22 10:20:00,26.57,26.57,26.5,26.5,59600.0,17.3807,17.3807,17.3349,17.3349,59600.0
2006-03-22 10:30:00,26.5,26.53,26.45,26.47,88000.0,17.3349,17.3545,17.3022,17.3153,88000.0
2006-03-22 10:40:00,26.48,26.49,26.46,26.48,94400.0,17.3218,17.3283,17.3087,17.3218,94400.0
2006-03-22 10:50:00,26.48,26.54,26.48,26.53,121200.0,17.3218,17.3611,17.3218,17.3545,121200.0
2006-03-22 11:00:00,26.53,26.58,26.51,26.52,217200.0,17.3545,17.3872,17.3414,17.348,217200.0
2006-03-22 11:10:00,26.52,26.52,26.45,26.47,90800.0,17.348,17.348,17.3022,17.3153,90800.0
2006-03-22 11:20:00,26.47,26.52,26.46,26.5,116800.0,17.3153,17.348,17.3087,17.3349,116800.0
2006-03-22 11:30:00,26.49,26.54,26.48,26.49,148000.0,17.3283,17.3611,17.3218,17.3283,148000.0
2006-03-22 11:40:00,26.49,26.59,26.49,26.59,104000.0,17.3283,17.3938,17.3283,17.3938,104000.0
2006-03-22 11:50:00,26.59,26.6,26.55,26.56,61200.0,17.3938,17.4003,17.3676,17.3741,61200.0
2006-03-22 12:00:00,26.56,26.66,26.56,26.64,150400.0,17.3741,17.4395,17.3741,17.4265,150400.0
2006-03-22 12:10:00,26.64,26.65,26.57,26.58,77200.0,17.4265,17.433,17.3807,17.3872,77200.0
2006-03-22 12:20:00,26.58,26.63,26.56,26.63,30400.0,17.3872,17.4199,17.3741,17.4199,30400.0
2006-03-22 12:30:00,26.62,26.62,26.59,26.6,18800.0,17.4134,17.4134,17.3938,17.4003,18800.0
2006-03-22 12:40:00,26.61,26.65,26.57,26.6,48000.0,17.4068,17.433,17.3807,17.4003,48000.0
2006-03-22 12:50:00,26.59,26.68,26.57,26.68,60400.0,17.3938,17.4526,17.3807,17.4526,60400.0
2006-03-22 13:00:00,26.68,26.73,26.63,26.72,110400.0,17.4526,17.4853,17.4199,17.4788,110400.0
2006-03-22 13:10:00,26.73,26.73,26.66,26.69,65600.0,17.4853,17.4853,17.4395,17.4592,65600.0
2006-03-22 13:20:00,26.69,26.69,26.67,26.67,14400.0,17.4592,17.4592,17.4461,17.4461,14400.0
2006-03-22 13:30:00,26.67,26.7,26.67,26.67,28400.0,17.4461,17.4657,17.4461,17.4461,28400.0
2006-03-22 13:40:00,26.67,26.73,26.67,26.72,37200.0,17.4461,17.4853,17.4461,17.4788,37200.0
2006-03-22 13:50:00,26.73,26.73,26.68,26.71,32000.0,17.4853,17.4853,17.4526,17.4723,32000.0
2006-03-22 14:00:00,26.71,26.74,26.67,26.68,52800.0,17.4723,17.4919,17.4461,17.4526,52800.0
2006-03-22 14:10:00,26.68,26.68,26.62,26.66,36800.0,17.4526,17.4526,17.4134,17.4395,36800.0
2006-03-22 14:20:00,26.66,26.67,26.57,26.57,86400.0,17.4395,17.4461,17.3807,17.3807,86400.0
2006-03-22 14:30:00,26.59,26.6,26.53,26.58,44400.0,17.3938,17.4003,17.3545,17.3872,44400.0
2006-03-22 14:40:00,26.58,26.58,26.54,26.56,38000.0,17.3872,17.3872,17.3611,17.3741,38000.0
2006-03-22 14:50:00,26.56,26.69,26.56,26.68,48400.0,17.3741,17.4592,17.3741,17.4526,48400.0
2006-03-22 15:00:00,26.68,26.68,26.61,26.65,74400.0,17.4526,17.4526,17.4068,17.433,74400.0
2006-03-22 15:10:00,26.65,26.65,26.61,26.62,58400.0,17.433,17.433,17.4068,17.4134,58400.0
2006-03-22 15:20:00,26.62,26.78,26.61,26.73,102000.0,17.4134,17.518,17.4068,17.4853,102000.0
2006-03-22 15:30:00,26.72,26.76,26.71,26.75,59200.0,17.4788,17.505,17.4723,17.4984,59200.0
2006-03-22 15:40:00,26.75,26.8,26.73,26.75,117200.0,17.4984,17.5311,17.4853,17.4984,117200.0
2006-03-22 15:50:00,26.75,26.76,26.71,26.72,92800.0,17.4984,17.505,17.4723,17.4788,92800.0
2006-03-23 09:30:00,26.75,26.75,26.49,26.56,93200.0,17.4984,17.4984,17.3283,17.3741,93200.0
2006-03-23 09:40:00,26.53,26.54,26.36,26.46,228400.0,17.3545,17.3611,17.2433,17.3087,228400.0
2006-03-23 09:50:00,26.48,26.48,26.38,26.45,54400.0,17.3218,17.3218,17.2564,17.3022,54400.0
2006-03-23 10:00:00,26.45,26.5,26.41,26.45,49200.0,17.3022,17.3349,17.276,17.3022,49200.0
2006-03-23 10:10:00,26.45,26.45,26.3,26.3,127600.0,17.3022,17.3022,17.2041,17.2041,127600.0
2006-03-23 10:20:00,26.31,26.31,26.23,26.28,133200.0,17.2106,17.2106,17.1583,17.191,133200.0
2006-03-23 10:30:00,26.27,26.28,26.01,26.09,235600.0,17.1844,17.191,17.0144,17.0667,235600.0
2006-03-23 10:40:00,26.09,26.19,26.04,26.09,139200.0,17.0667,17.1321,17.034,17.0667,139200.0
2006-03-23 10:50:00,26.09,26.13,26.02,26.05,88400.0,17.0667,17.0929,17.0209,17.0405,88400.0
2006-03-23 11:00:00,26.05,26.17,26.0,26.14,219200.0,17.0405,17.119,17.0078,17.0994,219200.0
2006-03-23 11:10:00,26.13,26.29,26.1,26.27,99200.0,17.0929,17.1975,17.0732,17.1844,99200.0
2006-03-23 11:20:00,26.28,26.28,26.2,26.24,58400.0,17.191,17.191,17.1386,17.1648,58400.0
2006-03-23 11:30:00,26.25,26.37,26.23,26.34,80000.0,17.1713,17.2498,17.1583,17.2302,80000.0
2006-03-23 11:40:00,26.33,26.37,26.27,26.27,122400.0,17.2237,17.2498,17.1844,17.1844,122400.0
2006-03-23 11:50:00,26.27,26.31,26.26,26.27,46000.0,17.1844,17.2106,17.1779,17.1844,46000.0
2006-03-23 12:00:00,26.27,26.27,26.22,26.22,54400.0,17.1844,17.1844,17.1517,17.1517,54400.0
2006-03-23 12:10:00,26.22,26.23,26.19,26.2,51200.0,17.1517,17.1583,17.1321,17.1386,51200.0
2006-03-23 12:20:00,26.2,26.26,26.19,26.2,99600.0,17.1386,17.1779,17.1321,17.1386,99600.0
2006-03-23 12:30:00,26.2,26.24,26.19,26.22,64800.0,17.1386,17.1648,17.1321,17.1517,64800.0
2006-03-23 12:40:00,26.22,26.24,26.2,26.23,86400.0,17.1517,17.1648,17.1386,17.1583,86400.0
2006-03-23 12:50:00,26.23,26.24,26.19,26.21,27200.0,17.1583,17.1648,17.1321,17.1452,27200.0
2006-03-23 13:00:00,26.21,26.25,26.21,26.24,24800.0,17.1452,17.1713,17.1452,17.1648,24800.0
2006-03-23 13:10:00,26.24,26.24,26.11,26.11,58000.0,17.1648,17.1648,17.0798,17.0798,58000.0
2006-03-23 13:20:00,26.1,26.15,26.09,26.11,56400.0,17.0732,17.1059,17.0667,17.0798,56400.0
2006-03-23 13:30:00,26.13,26.17,26.1,26.16,41600.0,17.0929,17.119,17.0732,17.1125,41600.0
2006-03-23 13:40:00,26.17,26.24,26.17,26.23,40400.0,17.119,17.1648,17.119,17.1583,40400.0
2006-03-23 13:50:00,26.22,26.24,26.17,26.23,55200.0,17.1517,17.1648,17.119,17.1583,55200.0
2006-03-23 14:00:00,26.23,26.24,26.15,26.15,28800.0,17.1583,17.1648,17.1059,17.1059,28800.0
2006-03-23 14:10:00,26.15,26.15,26.1,26.13,68000.0,17.1059,17.1059,17.0732,17.0929,68000.0
2006-03-23 14:20:00,26.13,26.22,26.13,26.18,46800.0,17.0929,17.1517,17.0929,17.1256,46800.0
2006-03-23 14:30:00,26.17,26.17,26.15,26.15,93200.0,17.119,17.119,17.1059,17.1059,93200.0
2006-03-23 14:40:00,26.15,26.18,26.14,26.15,74000.0,17.1059,17.1256,17.0994,17.1059,74000.0
2006-03-23 14:50:00,26.16,26.16,26.12,26.16,58800.0,17.1125,17.1125,17.0863,17.1125,58800.0
2006-03-23 15:00:00,26.15,26.17,26.09,26.17,59200.0,17.1059,17.119,17.0667,17.119,59200.0
2006-03-23 15:10:00,26.16,26.24,26.16,26.23,56800.0,17.1125,17.1648,17.1125,17.1583,56800.0
2006-03-23 15:20:00,26.23,26.23,26.19,26.19,74000.0,17.1583,17.1583,17.1321,17.1321,74000.0
2006-03-23 15:30:00,26.19,26.19,26.16,26.17,93600.0,17.1321,17.1321,17.1125,17.119,93600.0
2006-03-23 15:40:00,26.18,26.23,26.16,26.18,72400.0,17.1256,17.1583,17.1125,17.1256,72400.0
2006-03-23 15:50:00,26.18,26.23,26.17,26.22,79600.0,17.1256,17.1583,17.119,17.1517,79600.0
2006-03-24 09:30:00,26.22,26.22,26.13,26.17,51600.0,17.1517,17.1517,17.0929,17.119,51600.0
2006-03-24 09:40:00,26.17,26.17,25.96,26.06,165600.0,17.119,17.119,16.9816,17.0471,165600.0
2006-03-24 09:50:00,26.05,26.11,26.0,26.05,78800.0,17.0405,17.0798,17.0078,17.0405,78800.0
2006-03-24 10:00:00,26.09,26.14,26.08,26.11,41600.0,17.0667,17.0994,17.0601,17.0798,41600.0
2006-03-24 10:10:00,26.12,26.14,26.07,26.07,79200.0,17.0863,17.0994,17.0536,17.0536,79200.0
2006-03-24 10:20:00,26.08,26.14,26.06,26.13,62400.0,17.0601,17.0994,17.0471,17.0929,62400.0
2006-03-24 10:30:00,26.11,26.16,26.1,26.14,39200.0,17.0798,17.1125,17.0732,17.0994,39200.0
2006-03-24 10:40:00,26.15,26.16,26.11,26.15,51600.0,17.1059,17.1125,17.0798,17.1059,51600.0
2006-03-24 10:50:00,26.15,26.24,26.15,26.23,45200.0,17.1059,17.1648,17.1059,17.1583,45200.0
2006-03-24 11:00:00,26.23,26.3,26.18,26.27,60000.0,17.1583,17.2041,17.1256,17.1844,60000.0
2006-03-24 11:10:00,26.26,26.28,26.18,26.28,26400.0,17.1779,17.191,17.1256,17.191,26400.0
2006-03-24 11:20:00,26.27,26.31,26.27,26.28,54800.0,17.1844,17.2106,17.1844,17.191,54800.0
2006-03-24 11:30:00,26.28,26.35,26.26,26.33,87200.0,17.191,17.2368,17.1779,17.2237,87200.0
2006-03-24 11:40:00,26.33,26.35,26.31,26.32,50400.0,17.2237,17.2368,17.2106,17.2171,50400.0
2006-03-24 11:50:00,26.32,26.39,26.31,26.38,55200.0,17.2171,17.2629,17.2106,17.2564,55200.0
2006-03-24 12:00:00,26.38,26.4,26.37,26.37,39200.0,17.2564,17.2695,17.2498,17.2498,39200.0
2006-03-24 12:10:00,26.37,26.39,26.3,26.3,26000.0,17.2498,17.2629,17.2041,17.2041,26000.0
2006-03-24 12:20:00,26.3,26.37,26.29,26.37,24000.0,17.2041,17.2498,17.1975,17.2498,24000.0
2006-03-24 12:30:00,26.35,26.35,26.31,26.33,16400.0,17.2368,17.2368,17.2106,17.2237,16400.0
2006-03-24 12:40:00,26.33,26.36,26.32,26.35,16400.0,17.2237,17.2433,17.2171,17.2368,16400.0
2006-03-24 12:50:00,26.35,26.35,26.25,26.26,36000.0,17.2368,17.2368,17.1713,17.1779,36000.0
2006-03-24 13:00:00,26.26,26.26,26.16,26.16,187600.0,17.1779,17.1779,17.1125,17.1125,187600.0
2006-03-24 13:10:00,26.17,26.24,26.16,26.2,144000.0,17.119,17.1648,17.1125,17.1386,144000.0
2006-03-24 13:20:00,26.2,26.24,26.17,26.24,29200.0,17.1386,17.1648,17.119,17.1648,29200.0
2006-03-24 13:30:00,26.24,26.31,26.24,26.31,20400.0,17.1648,17.2106,17.1648,17.2106,20400.0
2006-03-24 13:40:00,26.31,26.33,26.27,26.27,34800.0,17.2106,17.2237,17.1844,17.1844,34800.0
2006-03-24 13:50:00,26.27,26.28,26.24,26.26,18000.0,17.1844,17.191,17.1648,17.1779,18000.0
2006-03-24 14:00:00,26.26,26.28,26.23,26.23,46400.0,17.1779,17.191,17.1583,17.1583,46400.0
2006-03-24 14:10:00,26.23,26.27,26.22,26.26,32400.0,17.1583,17.1844,17.1517,17.1779,32400.0
2006-03-24 14:20:00,26.26,26.26,26.23,26.24,14400.0,17.1779,17.1779,17.1583,17.1648,14400.0
2006-03-24 14:30:00,26.23,26.24,26.21,26.24,32400.0,17.1583,17.1648,17.1452,17.1648,32400.0
2006-03-24 14:40:00,26.24,26.28,26.23,26.28,120000.0,17.1648,17.191,17.1583,17.191,120000.0
2006-03-24 14:50:00,26.27,26.32,26.26,26.26,48800.0,17.1844,17.2171,17.1779,17.1779,48800.0
2006-03-24 15:00:00,26.26,26.3,26.26,26.3,29600.0,17.1779,17.2041,17.1779,17.2041,29600.0
2006-03-24 15:10:00,26.29,26.3,26.25,26.27,38000.0,17.1975,17.2041,17.1713,17.1844,38000.0
2006-03-24 15:20:00,26.28,26.33,26.26,26.3,58400.0,17.191,17.2237,17.1779,17.2041,58400.0
2006-03-24 15:30:00,26.3,26.31,26.27,26.31,46000.0,17.2041,17.2106,17.1844,17.2106,46000.0
2006-03-24 15:40:00,26.31,26.35,26.3,26.33,44000.0,17.2106,17.2368,17.2041,17.2237,44000.0
2006-03-24 15:50:00,26.32,26.33,26.29,26.31,77200.0,17.2171,17.2237,17.1975,17.2106,77200.0
2006-03-27 09:30:00,26.25,26.29,26.25,26.29,30000.0,17.1713,17.1975,17.1713,17.1975,30000.0
2006-03-27 09:40:00,26.29,26.43,26.29,26.36,56000.0,17.1975,17.2891,17.1975,17.2433,56000.0
2006-03-27 09:50:00,26.36,26.43,26.36,26.41,111600.0,17.2433,17.2891,17.2433,17.276,111600.0
2006-03-27 10:00:00,26.39,26.41,26.36,26.36,33600.0,17.2629,17.276,17.2433,17.2433,33600.0
2006-03-27 10:10:00,26.36,26.41,26.35,26.39,33600.0,17.2433,17.276,17.2368,17.2629,33600.0
2006-03-27 10:20:00,26.39,26.39,26.28,26.3,40800.0,17.2629,17.2629,17.191,17.2041,40800.0
2006-03-27 10:30:00,26.3,26.33,26.29,26.33,16800.0,17.2041,17.2237,17.1975,17.2237,16800.0
2006-03-27 10:40:00,26.33,26.41,26.32,26.37,26800.0,17.2237,17.276,17.2171,17.2498,26800.0
2006-03-27 10:50:00,26.37,26.37,26.31,26.31,14000.0,17.2498,17.2498,17.2106,17.2106,14000.0
2006-03-27 11:00:00,26.31,26.33,26.27,26.31,31200.0,17.2106,17.2237,17.1844,17.2106,31200.0
2006-03-27 11:10:00,26.31,26.36,26.3,26.35,18800.0,17.2106,17.2433,17.2041,17.2368,18800.0
2006-03-27 11:20:00,26.35,26.39,26.33,26.36,17200.0,17.2368,17.2629,17.2237,17.2433,17200.0
2006-03-27 11:30:00,26.38,26.38,26.34,26.34,27600.0,17.2564,17.2564,17.2302,17.2302,27600.0
2006-03-27 11:40:00,26.34,26.35,26.3,26.31,39600.0,17.2302,17.2368,17.2041,17.2106,39600.0
2006-03-27 11:50:00,26.31,26.33,26.3,26.3,10800.0,17.2106,17.2237,17.2041,17.2041,10800.0
2006-03-27 12:00:00,26.3,26.32,26.27,26.31,26400.0,17.2041,17.2171,17.1844,17.2106,26400.0
2006-03-27 12:10:00,26.31,26.31,26.28,26.28,95600.0,17.2106,17.2106,17.191,17.191,95600.0
2006-03-27 12:20:00,26.28,26.28,26.21,26.22,32800.0,17.191,17.191,17.1452,17.1517,32800.0
2006-03-27 12:30:00,26.24,26.28,26.23,26.28,12400.0,17.1648,17.191,17.1583,17.191,12400.0
2006-03-27 12:40:00,26.28,26.41,26.28,26.41,34000.0,17.191,17.276,17.191,17.276,34000.0
2006-03-27 12:50:00,26.42,26.43,26.4,26.4,24000.0,17.2826,17.2891,17.2695,17.2695,24000.0
2006-03-27 13:00:00,26.41,26.43,26.4,26.42,26800.0,17.276,17.2891,17.2695,17.2826,26800.0
2006-03-27 13:10:00,26.43,26.46,26.37,26.39,46800.0,17.2891,17.3087,17.2498,17.2629,46800.0
2006-03-27 13:20:00,26.39,26.4,26.35,26.35,32800.0,17.2629,17.2695,17.2368,17.2368,32800.0
2006-03-27 13:30:00,26.34,26.34,26.27,26.31,48800.0,17.2302,17.2302,17.1844,17.2106,48800.0
2006-03-27 13:40:00,26.31,26.31,26.29,26.3,30000.0,17.2106,17.2106,17.1975,17.2041,30000.0
2006-03-27 13:50:00,26.3,26.35,26.29,26.35,29600.0,17.2041,17.2368,17.1975,17.2368,29600.0
2006-03-27 14:00:00,26.36,26.42,26.36,26.39,47600.0,17.2433,17.2826,17.2433,17.2629,47600.0
2006-03-27 14:10:00,26.39,26.41,26.39,26.41,10000.0,17.2629,17.276,17.2629,17.276,10000.0
2006-03-27 14:20:00,26.4,26.4,26.38,26.39,26400.0,17.2695,17.2695,17.2564,17.2629,26400.0
2006-03-27 14:30:00,26.4,26.43,26.4,26.43,16000.0,17.2695,17.2891,17.2695,17.2891,16000.0
2006-03-27 14:40:00,26.43,26.5,26.43,26.44,40000.0,17.2891,17.3349,17.2891,17.2956,40000.0
2006-03-27 14:50:00,26.45,26.48,26.45,26.46,14800.0,17.3022,17.3218,17.3022,17.3087,14800.0
2006-03-27 15:00:00,26.46,26.48,26.44,26.47,16000.0,17.3087,17.3218,17.2956,17.3153,16000.0
2006-03-27 15:10:00,26.47,26.48,26.46,26.47,22000.0,17.3153,17.3218,17.3087,17.3153,22000.0
2006-03-27 15:20:00,26.47,26.47,26.44,26.47,40000.0,17.3153,17.3153,17.2956,17.3153,40000.0
2006-03-27 15:30:00,26.47,26.49,26.45,26.46,53600.0,17.3153,17.3283,17.3022,17.3087,53600.0
2006-03-27 15:40:00,26.46,26.5,26.46,26.49,69600.0,17.3087,17.3349,17.3087,17.3283,69600.0
2006-03-27 15:50:00,26.49,26.5,26.47,26.48,88000.0,17.3283,17.3349,17.3153,17.3218,88000.0
2006-03-28 09:30:00,26.45,26.45,26.29,26.36,64400.0,17.3022,17.3022,17.1975,17.2433,64400.0
2006-03-28 09:40:00,26.33,26.41,26.33,26.41,65600.0,17.2237,17.276,17.2237,17.276,65600.0
2006-03-28 09:50:00,26.4,26.43,26.32,26.36,97600.0,17.2695,17.2891,17.2171,17.2433,97600.0
2006-03-28 10:00:00,26.35,26.39,26.33,26.38,46000.0,17.2368,17.2629,17.2237,17.2564,46000.0
2006-03-28 10:10:00,26.37,26.4,26.37,26.4,26800.0,17.2498,17.2695,17.2498,17.2695,26800.0
2006-03-28 10:20:00,26.4,26.4,26.38,26.39,31200.0,17.2695,17.2695,17.2564,17.2629,31200.0
2006-03-28 10:30:00,26.39,26.39,26.33,26.33,16400.0,17.2629,17.2629,17.2237,17.2237,16400.0
2006-03-28 10:40:00,26.33,26.33,26.31,26.33,10800.0,17.2237,17.2237,17.2106,17.2237,10800.0
2006-03-28 10:50:00,26.34,26.35,26.34,26.34,13200.0,17.2302,17.2368,17.2302,17.2302,13200.0
2006-03-28 11:00:00,26.34,26.38,26.34,26.37,13600.0,17.2302,17.2564,17.2302,17.2498,13600.0
2006-03-28 11:10:00,26.35,26.39,26.34,26.37,18000.0,17.2368,17.2629,17.2302,17.2498,18000.0
2006-03-28 11:20:00,26.37,26.38,26.36,26.36,11200.0,17.2498,17.2564,17.2433,17.2433,11200.0
2006-03-28 11:30:00,26.38,26.38,26.32,26.32,18800.0,17.2564,17.2564,17.2171,17.2171,18800.0
2006-03-28 11:40:00,26.32,26.32,26.26,26.28,84000.0,17.2171,17.2171,17.1779,17.191,84000.0
2006-03-28 11:50:00,26.29,26.33,26.29,26.32,45200.0,17.1975,17.2237,17.1975,17.2171,45200.0
2006-03-28 12:00:00,26.32,26.35,26.31,26.33,32400.0,17.2171,17.2368,17.2106,17.2237,32400.0
2006-03-28 12:10:00,26.33,26.39,26.33,26.39,36400.0,17.2237,17.2629,17.2237,17.2629,36400.0
2006-03-28 12:20:00,26.39,26.4,26.39,26.4,45200.0,17.2629,17.2695,17.2629,17.2695,45200.0
2006-03-28 12:30:00,26.41,26.42,26.35,26.36,70400.0,17.276,17.2826,17.2368,17.2433,70400.0
2006-03-28 12:40:00,26.38,26.38,26.35,26.35,33600.0,17.2564,17.2564,17.2368,17.2368,33600.0
2006-03-28 12:50:00,26.35,26.39,26.35,26.38,30000.0,17.2368,17.2629,17.2368,17.2564,30000.0
2006-03-28 13:00:00,26.39,26.4,26.35,26.35,22000.0,17.2629,17.2695,17.2368,17.2368,22000.0
2006-03-28 13:10:00,26.35,26.37,26.33,26.35,16400.0,17.2368,17.2498,17.2237,17.2368,16400.0
2006-03-28 13:20:00,26.36,26.37,26.36,26.37,17600.0,17.2433,17.2498,17.2433,17.2498,17600.0
2006-03-28 13:30:00,26.36,26.38,26.36,26.36,23200.0,17.2433,17.2564,17.2433,17.2433,23200.0
2006-03-28 13:40:00,26.36,26.38,26.34,26.38,21200.0,17.2433,17.2564,17.2302,17.2564,21200.0
2006-03-28 13:50:00,26.37,26.39,26.37,26.39,32800.0,17.2498,17.2629,17.2498,17.2629,32800.0
2006-03-28 14:00:00,26.4,26.4,26.36,26.38,46000.0,17.2695,17.2695,17.2433,17.2564,46000.0
2006-03-28 14:10:00,26.36,26.38,26.25,26.25,74800.0,17.2433,17.2564,17.1713,17.1713,74800.0
2006-03-28 14:20:00,26.25,26.28,26.14,26.17,72400.0,17.1713,17.191,17.0994,17.119,72400.0
2006-03-28 14:30:00,26.19,26.23,26.14,26.15,92800.0,17.1321,17.1583,17.0994,17.1059,92800.0
2006-03-28 14:40:00,26.17,26.2,26.14,26.19,77200.0,17.119,17.1386,17.0994,17.1321,77200.0
2006-03-28 14:50:00,26.19,26.25,26.16,26.22,71200.0,17.1321,17.1713,17.1125,17.1517,71200.0
2006-03-28 15:00:00,26.22,26.22,26.04,26.07,150800.0,17.1517,17.1517,17.034,17.0536,150800.0
2006-03-28 15:10:00,26.06,26.1,26.01,26.07,101200.0,17.0471,17.0732,17.0144,17.0536,101200.0
2006-03-28 15:20:00,26.07,26.07,26.04,26.06,70400.0,17.0536,17.0536,17.034,17.0471,70400.0
2006-03-28 15:30:00,26.06,26.1,26.06,26.1,65200.0,17.0471,17.0732,17.0471,17.0732,65200.0
2006-03-28 15:40:00,26.1,26.19,26.06,26.17,100400.0,17.0732,17.1321,17.0471,17.119,100400.0
2006-03-28 15:50:00,26.17,26.17,26.1,26.16,125600.0,17.119,17.119,17.0732,17.1125,125600.0
2006-03-29 09:30:00,26.11,26.11,25.94,26.04,247600.0,17.0798,17.0798,16.9686,17.034,247600.0
2006-03-29 09:40:00,26.06,26.22,26.06,26.22,39200.0,17.0471,17.1517,17.0471,17.1517,39200.0
2006-03-29 09:50:00,26.22,26.24,26.13,26.24,45600.0,17.1517,17.1648,17.0929,17.1648,45600.0
2006-03-29 10:00:00,26.26,26.3,26.25,26.29,68400.0,17.1779,17.2041,17.1713,17.1975,68400.0
2006-03-29 10:10:00,26.27,26.3,26.26,26.3,57200.0,17.1844,17.2041,17.1779,17.2041,57200.0
2006-03-29 10:20:00,26.29,26.3,26.27,26.28,49600.0,17.1975,17.2041,17.1844,17.191,49600.0
2006-03-29 10:30:00,26.28,26.33,26.2,26.2,65200.0,17.191,17.2237,17.1386,17.1386,65200.0
2006-03-29 10:40:00,26.19,26.25,26.14,26.14,72800.0,17.1321,17.1713,17.0994,17.0994,72800.0
2006-03-29 10:50:00,26.14,26.16,26.12,26.12,70400.0,17.0994,17.1125,17.0863,17.0863,70400.0
2006-03-29 11:00:00,26.13,26.15,26.1,26.15,92800.0,17.0929,17.1059,17.0732,17.1059,92800.0
2006-03-29 11:10:00,26.15,26.16,26.14,26.15,65600.0,17.1059,17.1125,17.0994,17.1059,65600.0
2006-03-29 11:20:00,26.15,26.19,26.14,26.19,50400.0,17.1059,17.1321,17.0994,17.1321,50400.0
2006-03-29 11:30:00,26.2,26.27,26.2,26.27,31600.0,17.1386,17.1844,17.1386,17.1844,31600.0
2006-03-29 11:40:00,26.27,26.28,26.25,26.27,28400.0,17.1844,17.191,17.1713,17.1844,28400.0
2006-03-29 11:50:00,26.27,26.29,26.24,26.24,37200.0,17.1844,17.1975,17.1648,17.1648,37200.0
2006-03-29 12:00:00,26.24,26.27,26.24,26.26,30800.0,17.1648,17.1844,17.1648,17.1779,30800.0
2006-03-29 12:10:00,26.26,26.26,26.25,26.26,88800.0,17.1779,17.1779,17.1713,17.1779,88800.0
2006-03-29 12:20:00,26.26,26.28,26.26,26.27,49600.0,17.1779,17.191,17.1779,17.1844,49600.0
2006-03-29 12:30:00,26.27,26.33,26.27,26.32,117600.0,17.1844,17.2237,17.1844,17.2171,117600.0
2006-03-29 12:40:00,26.32,26.35,26.3,26.3,53200.0,17.2171,17.2368,17.2041,17.2041,53200.0
2006-03-29 12:50:00,26.3,26.3,26.28,26.29,23600.0,17.2041,17.2041,17.191,17.1975,23600.0
2006-03-29 13:00:00,26.3,26.31,26.28,26.28,24800.0,17.2041,17.2106,17.191,17.191,24800.0
2006-03-29 13:10:00,26.28,26.35,26.28,26.35,38400.0,17.191,17.2368,17.191,17.2368,38400.0
2006-03-29 13:20:00,26.34,26.38,26.33,26.36,52800.0,17.2302,17.2564,17.2237,17.2433,52800.0
2006-03-29 13:30:00,26.36,26.37,26.3,26.3,34800.0,17.2433,17.2498,17.2041,17.2041,34800.0
2006-03-29 13:40:00,26.3,26.3,26.27,26.29,106800.0,17.2041,17.2041,17.1844,17.1975,106800.0
2006-03-29 13:50:00,26.29,26.33,26.28,26.31,33200.0,17.1975,17.2237,17.191,17.2106,33200.0
2006-03-29 14:00:00,26.31,26.34,26.29,26.34,26400.0,17.2106,17.2302,17.1975,17.2302,26400.0
2006-03-29 14:10:00,26.34,26.38,26.34,26.35,36800.0,17.2302,17.2564,17.2302,17.2368,36800.0
2006-03-29 14:20:00,26.35,26.35,26.26,26.27,40800.0,17.2368,17.2368,17.1779,17.1844,40800.0
2006-03-29 14:30:00,26.27,26.3,26.26,26.28,44800.0,17.1844,17.2041,17.1779,17.191,44800.0
2006-03-29 14:40:00,26.27,26.3,26.27,26.28,34000.0,17.1844,17.2041,17.1844,17.191,34000.0
2006-03-29 14:50:00,26.28,26.36,26.28,26.35,63600.0,17.191,17.2433,17.191,17.2368,63600.0
2006-03-29 15:00:00,26.35,26.37,26.35,26.36,41200.0,17.2368,17.2498,17.2368,17.2433,41200.0
2006-03-29 15:10:00,26.36,26.4,26.35,26.37,86400.0,17.2433,17.2695,17.2368,17.2498,86400.0
2006-03-29 15:20:00,26.36,26.4,26.35,26.35,80400.0,17.2433,17.2695,17.2368,17.2368,80400.0
2006-03-29 15:30:00,26.36,26.38,26.34,26.36,230800.0,17.2433,17.2564,17.2302,17.2433,230800.0
2006-03-29 15:40:00,26.36,26.37,26.33,26.33,53600.0,17.2433,17.2498,17.2237,17.2237,53600.0
2006-03-29 15:50:00,26.33,26.35,26.29,26.3,132400.0,17.2237,17.2368,17.1975,17.2041,132400.0
2006-03-30 09:30:00,26.28,26.38,26.28,26.38,68400.0,17.191,17.2564,17.191,17.2564,68400.0
2006-03-30 09:40:00,26.38,26.41,26.33,26.37,87200.0,17.2564,17.276,17.2237,17.2498,87200.0
2006-03-30 09:50:00,26.37,26.49,26.36,26.47,105200.0,17.2498,17.3283,17.2433,17.3153,105200.0
2006-03-30 10:00:00,26.47,26.47,26.39,26.41,61600.0,17.3153,17.3153,17.2629,17.276,61600.0
2006-03-30 10:10:00,26.41,26.42,26.35,26.37,46000.0,17.276,17.2826,17.2368,17.2498,46000.0
2006-03-30 10:20:00,26.37,26.4,26.33,26.34,59600.0,17.2498,17.2695,17.2237,17.2302,59600.0
2006-03-30 10:30:00,26.33,26.37,26.29,26.31,48800.0,17.2237,17.2498,17.1975,17.2106,48800.0
2006-03-30 10:40:00,26.3,26.3,26.23,26.28,80800.0,17.2041,17.2041,17.1583,17.191,80800.0
2006-03-30 10:50:00,26.27,26.29,26.19,26.2,60800.0,17.1844,17.1975,17.1321,17.1386,60800.0
2006-03-30 11:00:00,26.19,26.2,26.14,26.14,154000.0,17.1321,17.1386,17.0994,17.0994,154000.0
2006-03-30 11:10:00,26.14,26.18,26.09,26.18,80000.0,17.0994,17.1256,17.0667,17.1256,80000.0
2006-03-30 11:20:00,26.17,26.24,26.17,26.19,96000.0,17.119,17.1648,17.119,17.1321,96000.0
2006-03-30 11:30:00,26.2,26.25,26.19,26.22,21600.0,17.1386,17.1713,17.1321,17.1517,21600.0
2006-03-30 11:40:00,26.22,26.25,26.2,26.25,19200.0,17.1517,17.1713,17.1386,17.1713,19200.0
2006-03-30 11:50:00,26.25,26.25,26.24,26.25,32000.0,17.1713,17.1713,17.1648,17.1713,32000.0
2006-03-30 12:00:00,26.24,26.24,26.22,26.22,39600.0,17.1648,17.1648,17.1517,17.1517,39600.0
2006-03-30 12:10:00,26.22,26.22,26.2,26.2,21600.0,17.1517,17.1517,17.1386,17.1386,21600.0
2006-03-30 12:20:00,26.2,26.2,26.13,26.16,64800.0,17.1386,17.1386,17.0929,17.1125,64800.0
2006-03-30 12:30:00,26.17,26.19,26.08,26.08,34000.0,17.119,17.1321,17.0601,17.0601,34000.0
2006-03-30 12:40:00,26.08,26.1,26.01,26.01,57200.0,17.0601,17.0732,17.0144,17.0144,57200.0
2006-03-30 12:50:00,26.01,26.03,25.96,26.0,186000.0,17.0144,17.0274,16.9816,17.0078,186000.0
2006-03-30 13:00:00,26.01,26.03,26.0,26.0,22000.0,17.0144,17.0274,17.0078,17.0078,22000.0
2006-03-30 13:10:00,26.0,26.0,25.93,25.96,82000.0,17.0078,17.0078,16.962,16.9816,82000.0
2006-03-30 13:20:00,25.96,26.06,25.96,26.0,81200.0,16.9816,17.0471,16.9816,17.0078,81200.0
2006-03-30 13:30:00,26.0,26.0,25.94,25.95,67600.0,17.0078,17.0078,16.9686,16.9751,67600.0
2006-03-30 13:40:00,25.95,25.95,25.89,25.92,224400.0,16.9751,16.9751,16.9359,16.9555,224400.0
2006-03-30 13:50:00,25.92,25.95,25.9,25.95,58400.0,16.9555,16.9751,16.9424,16.9751,58400.0
2006-03-30 14:00:00,25.96,26.04,25.95,26.02,94800.0,16.9816,17.034,16.9751,17.0209,94800.0
2006-03-30 14:10:00,26.02,26.02,25.93,25.98,94800.0,17.0209,17.0209,16.962,16.9947,94800.0
2006-03-30 14:20:00,25.98,25.99,25.9,25.94,117200.0,16.9947,17.0013,16.9424,16.9686,117200.0
2006-03-30 14:30:00,25.91,25.94,25.9,25.9,52000.0,16.9489,16.9686,16.9424,16.9424,52000.0
2006-03-30 14:40:00,25.9,25.95,25.88,25.93,66400.0,16.9424,16.9751,16.9293,16.962,66400.0
2006-03-30 14:50:00,25.94,25.94,25.9,25.92,47200.0,16.9686,16.9686,16.9424,16.9555,47200.0
2006-03-30 15:00:00,25.92,25.99,25.91,25.95,79200.0,16.9555,17.0013,16.9489,16.9751,79200.0
2006-03-30 15:10:00,25.95,25.96,25.93,25.94,59200.0,16.9751,16.9816,16.962,16.9686,59200.0
2006-03-30 15:20:00,25.94,25.98,25.94,25.97,65600.0,16.9686,16.9947,16.9686,16.9882,65600.0
2006-03-30 15:30:00,25.97,26.03,25.97,26.02,251600.0,16.9882,17.0274,16.9882,17.0209,251600.0
2006-03-30 15:40:00,26.02,26.03,25.97,26.0,105200.0,17.0209,17.0274,16.9882,17.0078,105200.0
2006-03-30 15:50:00,26.01,26.04,26.0,26.01,127200.0,17.0144,17.034,17.0078,17.0144,127200.0
2006-03-31 09:30:00,26.07,26.09,25.94,25.94,55600.0,17.0536,17.0667,16.9686,16.9686,55600.0
2006-03-31 09:40:00,25.94,26.03,25.91,26.0,57200.0,16.9686,17.0274,16.9489,17.0078,57200.0
2006-03-31 09:50:00,25.99,26.05,25.93,26.02,51200.0,17.0013,17.0405,16.962,17.0209,51200.0
2006-03-31 10:00:00,26.02,26.02,25.91,25.93,63200.0,17.0209,17.0209,16.9489,16.962,63200.0
2006-03-31 10:10:00,25.93,25.98,25.93,25.98,51600.0,16.962,16.9947,16.962,16.9947,51600.0
2006-03-31 10:20:00,25.99,26.04,25.94,26.02,81200.0,17.0013,17.034,16.9686,17.0209,81200.0
2006-03-31 10:30:00,26.01,26.17,26.0,26.17,67600.0,17.0144,17.119,17.0078,17.119,67600.0
2006-03-31 10:40:00,26.16,26.22,26.09,26.15,90400.0,17.1125,17.1517,17.0667,17.1059,90400.0
2006-03-31 10:50:00,26.15,26.16,26.04,26.07,48400.0,17.1059,17.1125,17.034,17.0536,48400.0
2006-03-31 11:00:00,26.07,26.16,26.01,26.16,104000.0,17.0536,17.1125,17.0144,17.1125,104000.0
2006-03-31 11:10:00,26.15,26.18,26.11,26.15,56400.0,17.1059,17.1256,17.0798,17.1059,56400.0
2006-03-31 11:20:00,26.15,26.19,26.14,26.14,39600.0,17.1059,17.1321,17.0994,17.0994,39600.0
2006-03-31 11:30:00,26.13,26.14,26.09,26.13,57600.0,17.0929,17.0994,17.0667,17.0929,57600.0
2006-03-31 11:40:00,26.13,26.14,26.12,26.13,27600.0,17.0929,17.0994,17.0863,17.0929,27600.0
2006-03-31 11:50:00,26.13,26.2,26.13,26.2,25200.0,17.0929,17.1386,17.0929,17.1386,25200.0
2006-03-31 12:00:00,26.18,26.19,26.11,26.11,39600.0,17.1256,17.1321,17.0798,17.0798,39600.0
2006-03-31 12:10:00,26.11,26.14,26.09,26.14,32800.0,17.0798,17.0994,17.0667,17.0994,32800.0
2006-03-31 12:20:00,26.13,26.23,26.13,26.18,50000.0,17.0929,17.1583,17.0929,17.1256,50000.0
2006-03-31 12:30:00,26.18,26.2,26.17,26.17,52000.0,17.1256,17.1386,17.119,17.119,52000.0
2006-03-31 12:40:00,26.18,26.28,26.17,26.23,70400.0,17.1256,17.191,17.119,17.1583,70400.0
2006-03-31 12:50:00,26.23,26.23,26.15,26.17,64000.0,17.1583,17.1583,17.1059,17.119,64000.0
2006-03-31 13:00:00,26.17,26.24,26.17,26.23,32400.0,17.119,17.1648,17.119,17.1583,32400.0
2006-03-31 13:10:00,26.23,26.28,26.23,26.25,51200.0,17.1583,17.191,17.1583,17.1713,51200.0
2006-03-31 13:20:00,26.24,26.25,26.22,26.23,50000.0,17.1648,17.1713,17.1517,17.1583,50000.0
2006-03-31 13:30:00,26.22,26.23,26.17,26.22,74000.0,17.1517,17.1583,17.119,17.1517,74000.0
2006-03-31 13:40:00,26.21,26.21,26.11,26.14,111200.0,17.1452,17.1452,17.0798,17.0994,111200.0
2006-03-31 13:50:00,26.14,26.22,26.14,26.22,39200.0,17.0994,17.1517,17.0994,17.1517,39200.0
2006-03-31 14:00:00,26.22,26.28,26.22,26.22,119600.0,17.1517,17.191,17.1517,17.1517,119600.0
2006-03-31 14:10:00,26.22,26.29,26.21,26.29,44000.0,17.1517,17.1975,17.1452,17.1975,44000.0
2006-03-31 14:20:00,26.28,26.35,26.28,26.31,84800.0,17.191,17.2368,17.191,17.2106,84800.0
2006-03-31 14:30:00,26.31,26.37,26.31,26.37,93200.0,17.2106,17.2498,17.2106,17.2498,93200.0
2006-03-31 14:40:00,26.36,26.38,26.33,26.33,123600.0,17.2433,17.2564,17.2237,17.2237,123600.0
2006-03-31 14:50:00,26.35,26.36,26.32,26.33,170000.0,17.2368,17.2433,17.2171,17.2237,170000.0
2006-03-31 15:00:00,26.33,26.34,26.3,26.32,74400.0,17.2237,17.2302,17.2041,17.2171,74400.0
2006-03-31 15:10:00,26.3,26.35,26.29,26.3,57600.0,17.2041,17.2368,17.1975,17.2041,57600.0
2006-03-31 15:20:00,26.31,26.35,26.31,26.35,58800.0,17.2106,17.2368,17.2106,17.2368,58800.0
2006-03-31 15:30:00,26.34,26.35,26.31,26.35,92400.0,17.2302,17.2368,17.2106,17.2368,92400.0
2006-03-31 15:40:00,26.36,26.37,26.31,26.32,56800.0,17.2433,17.2498,17.2106,17.2171,56800.0
2006-03-31 15:50:00,26.31,26.34,26.29,26.33,175600.0,17.2106,17.2302,17.1975,17.2237,175600.0
2006-04-03 09:30:00,26.33,26.48,26.33,26.47,98800.0,17.2237,17.3218,17.2237,17.3153,98800.0
2006-04-03 09:40:00,26.47,26.5,26.43,26.45,108000.0,17.3153,17.3349,17.2891,17.3022,108000.0
2006-04-03 09:50:00,26.47,26.48,26.37,26.4,66000.0,17.3153,17.3218,17.2498,17.2695,66000.0
2006-04-03 10:00:00,26.39,26.45,26.36,26.45,86400.0,17.2629,17.3022,17.2433,17.3022,86400.0
2006-04-03 10:10:00,26.45,26.45,26.38,26.39,86000.0,17.3022,17.3022,17.2564,17.2629,86000.0
2006-04-03 10:20:00,26.4,26.46,26.38,26.38,218400.0,17.2695,17.3087,17.2564,17.2564,218400.0
2006-04-03 10:30:00,26.38,26.43,26.3,26.33,218800.0,17.2564,17.2891,17.2041,17.2237,218800.0
2006-04-03 10:40:00,26.34,26.34,26.0,26.27,483200.0,17.2302,17.2302,17.0078,17.1844,483200.0
2006-04-03 10:50:00,26.27,26.32,26.22,26.27,351200.0,17.1844,17.2171,17.1517,17.1844,351200.0
2006-04-03 11:00:00,26.27,26.27,26.14,26.24,95600.0,17.1844,17.1844,17.0994,17.1648,95600.0
2006-04-03 11:10:00,26.24,26.41,26.24,26.4,71200.0,17.1648,17.276,17.1648,17.2695,71200.0
2006-04-03 11:20:00,26.4,26.45,26.4,26.42,87600.0,17.2695,17.3022,17.2695,17.2826,87600.0
2006-04-03 11:30:00,26.43,26.44,26.38,26.41,38400.0,17.2891,17.2956,17.2564,17.276,38400.0
2006-04-03 11:40:00,26.41,26.43,26.39,26.43,43600.0,17.276,17.2891,17.2629,17.2891,43600.0
2006-04-03 11:50:00,26.43,26.48,26.43,26.46,126400.0,17.2891,17.3218,17.2891,17.3087,126400.0
2006-04-03 12:00:00,26.46,26.49,26.43,26.43,71600.0,17.3087,17.3283,17.2891,17.2891,71600.0
2006-04-03 12:10:00,26.43,26.52,26.41,26.52,72400.0,17.2891,17.348,17.276,17.348,72400.0
2006-04-03 12:20:00,26.52,26.53,26.47,26.53,72800.0,17.348,17.3545,17.3153,17.3545,72800.0
2006-04-03 12:30:00,26.53,26.57,26.52,26.52,69600.0,17.3545,17.3807,17.348,17.348,69600.0
2006-04-03 12:40:00,26.53,26.53,26.48,26.5,28400.0,17.3545,17.3545,17.3218,17.3349,28400.0
2006-04-03 12:50:00,26.5,26.56,26.5,26.56,55600.0,17.3349,17.3741,17.3349,17.3741,55600.0
2006-04-03 13:00:00,26.54,26.54,26.45,26.47,27200.0,17.3611,17.3611,17.3022,17.3153,27200.0
2006-04-03 13:10:00,26.47,26.54,26.47,26.54,38000.0,17.3153,17.3611,17.3153,17.3611,38000.0
2006-04-03 13:20:00,26.54,26.54,26.52,26.52,42400.0,17.3611,17.3611,17.348,17.348,42400.0
2006-04-03 13:30:00,26.52,26.53,26.5,26.5,20000.0,17.348,17.3545,17.3349,17.3349,20000.0
2006-04-03 13:40:00,26.5,26.51,26.47,26.5,34800.0,17.3349,17.3414,17.3153,17.3349,34800.0
2006-04-03 13:50:00,26.5,26.54,26.48,26.5,66800.0,17.3349,17.3611,17.3218,17.3349,66800.0
2006-04-03 14:00:00,26.5,26.5,26.41,26.42,46000.0,17.3349,17.3349,17.276,17.2826,46000.0
2006-04-03 14:10:00,26.43,26.46,26.42,26.43,74000.0,17.2891,17.3087,17.2826,17.2891,74000.0
2006-04-03 14:20:00,26.42,26.44,26.4,26.4,84800.0,17.2826,17.2956,17.2695,17.2695,84800.0
2006-04-03 14:30:00,26.39,26.42,26.36,26.38,48400.0,17.2629,17.2826,17.2433,17.2564,48400.0
2006-04-03 14:40:00,26.38,26.38,26.33,26.36,32400.0,17.2564,17.2564,17.2237,17.2433,32400.0
2006-04-03 14:50:00,26.36,26.36,26.32,26.32,41600.0,17.2433,17.2433,17.2171,17.2171,41600.0
2006-04-03 15:00:00,26.32,26.38,26.3,26.36,38400.0,17.2171,17.2564,17.2041,17.2433,38400.0
2006-04-03 15:10:00,26.38,26.38,26.34,26.37,48000.0,17.2564,17.2564,17.2302,17.2498,48000.0
2006-04-03 15:20:00,26.36,26.38,26.32,26.32,38400.0,17.2433,17.2564,17.2171,17.2171,38400.0
2006-04-03 15:30:00,26.32,26.35,26.25,26.27,76800.0,17.2171,17.2368,17.1713,17.1844,76800.0
2006-04-03 15:40:00,26.29,26.29,26.19,26.24,149200.0,17.1975,17.1975,17.1321,17.1648,149200.0
2006-04-03 15:50:00,26.24,26.24,26.15,26.2,189600.0,17.1648,17.1648,17.1059,17.1386,189600.0
2006-04-04 09:30:00,26.2,26.24,26.11,26.23,28000.0,17.1386,17.1648,17.0798,17.1583,28000.0
2006-04-04 09:40:00,26.22,26.22,26.1,26.15,46800.0,17.1517,17.1517,17.0732,17.1059,46800.0
2006-04-04 09:50:00,26.14,26.26,26.14,26.2,40400.0,17.0994,17.1779,17.0994,17.1386,40400.0
2006-04-04 10:00:00,26.22,26.34,26.21,26.32,64000.0,17.1517,17.2302,17.1452,17.2171,64000.0
2006-04-04 10:10:00,26.32,26.4,26.32,26.37,48400.0,17.2171,17.2695,17.2171,17.2498,48400.0
2006-04-04 10:20:00,26.37,26.46,26.37,26.44,125600.0,17.2498,17.3087,17.2498,17.2956,125600.0
2006-04-04 10:30:00,26.44,26.46,26.41,26.41,85200.0,17.2956,17.3087,17.276,17.276,85200.0
2006-04-04 10:40:00,26.42,26.45,26.41,26.43,88000.0,17.2826,17.3022,17.276,17.2891,88000.0
2006-04-04 10:50:00,26.44,26.54,26.44,26.49,79600.0,17.2956,17.3611,17.2956,17.3283,79600.0
2006-04-04 11:00:00,26.5,26.51,26.44,26.44,89200.0,17.3349,17.3414,17.2956,17.2956,89200.0
2006-04-04 11:10:00,26.44,26.46,26.42,26.46,71600.0,17.2956,17.3087,17.2826,17.3087,71600.0
2006-04-04 11:20:00,26.46,26.53,26.45,26.5,34400.0,17.3087,17.3545,17.3022,17.3349,34400.0
2006-04-04 11:30:00,26.5,26.54,26.48,26.52,27200.0,17.3349,17.3611,17.3218,17.348,27200.0
2006-04-04 11:40:00,26.52,26.55,26.47,26.49,147600.0,17.348,17.3676,17.3153,17.3283,147600.0
2006-04-04 11:50:00,26.47,26.53,26.46,26.47,88800.0,17.3153,17.3545,17.3087,17.3153,88800.0
2006-04-04 12:00:00,26.49,26.62,26.49,26.54,204000.0,17.3283,17.4134,17.3283,17.3611,204000.0
2006-04-04 12:10:00,26.54,26.78,26.54,26.71,204400.0,17.3611,17.518,17.3611,17.4723,204400.0
2006-04-04 12:20:00,26.72,26.72,26.56,26.6,101600.0,17.4788,17.4788,17.3741,17.4003,101600.0
2006-04-04 12:30:00,26.61,26.64,26.54,26.56,65200.0,17.4068,17.4265,17.3611,17.3741,65200.0
2006-04-04 12:40:00,26.57,26.6,26.47,26.5,117200.0,17.3807,17.4003,17.3153,17.3349,117200.0
2006-04-04 12:50:00,26.5,26.53,26.49,26.51,48800.0,17.3349,17.3545,17.3283,17.3414,48800.0
2006-04-04 13:00:00,26.5,26.57,26.5,26.51,30400.0,17.3349,17.3807,17.3349,17.3414,30400.0
2006-04-04 13:10:00,26.53,26.53,26.41,26.45,53200.0,17.3545,17.3545,17.276,17.3022,53200.0
2006-04-04 13:20:00,26.46,26.46,26.4,26.41,48000.0,17.3087,17.3087,17.2695,17.276,48000.0
2006-04-04 13:30:00,26.4,26.5,26.4,26.5,12800.0,17.2695,17.3349,17.2695,17.3349,12800.0
2006-04-04 13:40:00,26.51,26.51,26.49,26.51,18400.0,17.3414,17.3414,17.3283,17.3414,18400.0
2006-04-04 13:50:00,26.51,26.51,26.46,26.49,60800.0,17.3414,17.3414,17.3087,17.3283,60800.0
2006-04-04 14:00:00,26.49,26.51,26.46,26.47,26000.0,17.3283,17.3414,17.3087,17.3153,26000.0
2006-04-04 14:10:00,26.48,26.48,26.44,26.45,11200.0,17.3218,17.3218,17.2956,17.3022,11200.0
2006-04-04 14:20:00,26.46,26.64,26.46,26.6,133200.0,17.3087,17.4265,17.3087,17.4003,133200.0
2006-04-04 14:30:00,26.59,26.61,26.5,26.52,35600.0,17.3938,17.4068,17.3349,17.348,35600.0
2006-04-04 14:40:00,26.5,26.53,26.38,26.4,132800.0,17.3349,17.3545,17.2564,17.2695,132800.0
2006-04-04 14:50:00,26.4,26.43,26.36,26.39,127200.0,17.2695,17.2891,17.2433,17.2629,127200.0
2006-04-04 15:00:00,26.39,26.48,26.38,26.48,76000.0,17.2629,17.3218,17.2564,17.3218,76000.0
2006-04-04 15:10:00,26.47,26.49,26.4,26.49,61600.0,17.3153,17.3283,17.2695,17.3283,61600.0
2006-04-04 15:20:00,26.47,26.49,26.46,26.46,26400.0,17.3153,17.3283,17.3087,17.3087,26400.0
2006-04-04 15:30:00,26.46,26.46,26.41,26.45,44800.0,17.3087,17.3087,17.276,17.3022,44800.0
2006-04-04 15:40:00,26.45,26.48,26.38,26.43,113200.0,17.3022,17.3218,17.2564,17.2891,113200.0
2006-04-04 15:50:00,26.43,26.49,26.4,26.4,157600.0,17.2891,17.3283,17.2695,17.2695,157600.0
2006-04-05 09:30:00,26.63,26.71,26.6,26.7,122800.0,17.4199,17.4723,17.4003,17.4657,122800.0
2006-04-05 09:40:00,26.7,26.74,26.57,26.61,278800.0,17.4657,17.4919,17.3807,17.4068,278800.0
2006-04-05 09:50:00,26.59,26.63,26.59,26.59,68000.0,17.3938,17.4199,17.3938,17.3938,68000.0
2006-04-05 10:00:00,26.59,26.59,26.54,26.54,85200.0,17.3938,17.3938,17.3611,17.3611,85200.0
2006-04-05 10:10:00,26.5,26.52,26.39,26.41,82000.0,17.3349,17.348,17.2629,17.276,82000.0
2006-04-05 10:20:00,26.4,26.45,26.35,26.44,66400.0,17.2695,17.3022,17.2368,17.2956,66400.0
2006-04-05 10:30:00,26.43,26.44,26.38,26.39,72800.0,17.2891,17.2956,17.2564,17.2629,72800.0
2006-04-05 10:40:00,26.4,26.43,26.39,26.43,28400.0,17.2695,17.2891,17.2629,17.2891,28400.0
2006-04-05 10:50:00,26.43,26.48,26.43,26.43,86000.0,17.2891,17.3218,17.2891,17.2891,86000.0
2006-04-05 11:00:00,26.43,26.45,26.4,26.44,24000.0,17.2891,17.3022,17.2695,17.2956,24000.0
2006-04-05 11:10:00,26.43,26.5,26.43,26.45,14800.0,17.2891,17.3349,17.2891,17.3022,14800.0
2006-04-05 11:20:00,26.45,26.5,26.45,26.49,9600.0,17.3022,17.3349,17.3022,17.3283,9600.0
2006-04-05 11:30:00,26.48,26.5,26.4,26.4,32000.0,17.3218,17.3349,17.2695,17.2695,32000.0
2006-04-05 11:40:00,26.4,26.48,26.4,26.48,28000.0,17.2695,17.3218,17.2695,17.3218,28000.0
2006-04-05 11:50:00,26.48,26.54,26.47,26.54,56800.0,17.3218,17.3611,17.3153,17.3611,56800.0
2006-04-05 12:00:00,26.55,26.55,26.52,26.55,21200.0,17.3676,17.3676,17.348,17.3676,21200.0
2006-04-05 12:10:00,26.58,26.61,26.58,26.59,21200.0,17.3872,17.4068,17.3872,17.3938,21200.0
2006-04-05 12:20:00,26.58,26.59,26.53,26.53,24000.0,17.3872,17.3938,17.3545,17.3545,24000.0
2006-04-05 12:30:00,26.54,26.56,26.54,26.56,2800.0,17.3611,17.3741,17.3611,17.3741,2800.0
2006-04-05 12:40:00,26.6,26.68,26.6,26.68,21200.0,17.4003,17.4526,17.4003,17.4526,21200.0
2006-04-05 12:50:00,26.67,26.67,26.62,26.64,54400.0,17.4461,17.4461,17.4134,17.4265,54400.0
2006-04-05 13:00:00,26.64,26.68,26.6,26.61,64400.0,17.4265,17.4526,17.4003,17.4068,64400.0
2006-04-05 13:10:00,26.61,26.61,26.59,26.61,22000.0,17.4068,17.4068,17.3938,17.4068,22000.0
2006-04-05 13:20:00,26.61,26.63,26.58,26.6,16400.0,17.4068,17.4199,17.3872,17.4003,16400.0
2006-04-05 13:30:00,26.61,26.66,26.61,26.61,22800.0,17.4068,17.4395,17.4068,17.4068,22800.0
2006-04-05 13:40:00,26.6,26.6,26.53,26.56,13600.0,17.4003,17.4003,17.3545,17.3741,13600.0
2006-04-05 13:50:00,26.57,26.64,26.57,26.61,21600.0,17.3807,17.4265,17.3807,17.4068,21600.0
2006-04-05 14:00:00,26.6,26.64,26.58,26.64,20800.0,17.4003,17.4265,17.3872,17.4265,20800.0
2006-04-05 14:10:00,26.64,26.68,26.61,26.63,24800.0,17.4265,17.4526,17.4068,17.4199,24800.0
2006-04-05 14:20:00,26.63,26.64,26.62,26.62,13200.0,17.4199,17.4265,17.4134,17.4134,13200.0
2006-04-05 14:30:00,26.63,26.64,26.58,26.6,21600.0,17.4199,17.4265,17.3872,17.4003,21600.0
2006-04-05 14:40:00,26.6,26.64,26.6,26.62,22000.0,17.4003,17.4265,17.4003,17.4134,22000.0
2006-04-05 14:50:00,26.63,26.68,26.63,26.67,27600.0,17.4199,17.4526,17.4199,17.4461,27600.0
2006-04-05 15:00:00,26.68,26.68,26.61,26.62,16000.0,17.4526,17.4526,17.4068,17.4134,16000.0
2006-04-05 15:10:00,26.63,26.66,26.62,26.66,15600.0,17.4199,17.4395,17.4134,17.4395,15600.0
2006-04-05 15:20:00,26.66,26.7,26.65,26.66,46400.0,17.4395,17.4657,17.433,17.4395,46400.0
2006-04-05 15:30:00,26.66,26.7,26.65,26.68,104000.0,17.4395,17.4657,17.433,17.4526,104000.0
2006-04-05 15:40:00,26.68,26.71,26.67,26.71,92800.0,17.4526,17.4723,17.4461,17.4723,92800.0
2006-04-05 15:50:00,26.7,26.7,26.7,26.7,77600.0,17.4657,17.4657,17.4657,17.4657,77600.0
2006-04-06 09:30:00,26.69,26.77,26.69,26.74,82800.0,17.4592,17.5115,17.4592,17.4919,82800.0
2006-04-06 09:40:00,26.74,26.77,26.7,26.71,98000.0,17.4919,17.5115,17.4657,17.4723,98000.0
2006-04-06 09:50:00,26.71,26.77,26.7,26.71,105600.0,17.4723,17.5115,17.4657,17.4723,105600.0
2006-04-06 10:00:00,26.71,26.75,26.69,26.69,135600.0,17.4723,17.4984,17.4592,17.4592,135600.0
2006-04-06 10:10:00,26.69,26.71,26.66,26.68,113200.0,17.4592,17.4723,17.4395,17.4526,113200.0
2006-04-06 10:20:00,26.68,26.71,26.54,26.54,89600.0,17.4526,17.4723,17.3611,17.3611,89600.0
2006-04-06 10:30:00,26.54,26.54,26.42,26.47,52400.0,17.3611,17.3611,17.2826,17.3153,52400.0
2006-04-06 10:40:00,26.48,26.53,26.4,26.48,44400.0,17.3218,17.3545,17.2695,17.3218,44400.0
2006-04-06 10:50:00,26.46,26.47,26.43,26.44,18400.0,17.3087,17.3153,17.2891,17.2956,18400.0
2006-04-06 11:00:00,26.42,26.48,26.38,26.38,47600.0,17.2826,17.3218,17.2564,17.2564,47600.0
2006-04-06 11:10:00,26.39,26.49,26.39,26.44,38800.0,17.2629,17.3283,17.2629,17.2956,38800.0
2006-04-06 11:20:00,26.44,26.46,26.43,26.43,17200.0,17.2956,17.3087,17.2891,17.2891,17200.0
2006-04-06 11:30:00,26.43,26.43,26.33,26.35,118400.0,17.2891,17.2891,17.2237,17.2368,118400.0
2006-04-06 11:40:00,26.35,26.36,26.32,26.32,113200.0,17.2368,17.2433,17.2171,17.2171,113200.0
2006-04-06 11:50:00,26.32,26.32,26.26,26.31,58800.0,17.2171,17.2171,17.1779,17.2106,58800.0
2006-04-06 12:00:00,26.31,26.31,26.23,26.23,60800.0,17.2106,17.2106,17.1583,17.1583,60800.0
2006-04-06 12:10:00,26.25,26.27,26.23,26.23,42000.0,17.1713,17.1844,17.1583,17.1583,42000.0
2006-04-06 12:20:00,26.23,26.25,26.2,26.22,82800.0,17.1583,17.1713,17.1386,17.1517,82800.0
2006-04-06 12:30:00,26.22,26.26,26.19,26.2,134400.0,17.1517,17.1779,17.1321,17.1386,134400.0
2006-04-06 12:40:00,26.2,26.43,26.2,26.25,59600.0,17.1386,17.2891,17.1386,17.1713,59600.0
2006-04-06 12:50:00,26.25,26.29,26.2,26.22,35600.0,17.1713,17.1975,17.1386,17.1517,35600.0
2006-04-06 13:00:00,26.22,26.24,26.2,26.2,48400.0,17.1517,17.1648,17.1386,17.1386,48400.0
2006-04-06 13:10:00,26.21,26.22,26.19,26.22,30000.0,17.1452,17.1517,17.1321,17.1517,30000.0
2006-04-06 13:20:00,26.22,26.24,26.2,26.22,90000.0,17.1517,17.1648,17.1386,17.1517,90000.0
2006-04-06 13:30:00,26.22,26.33,26.22,26.31,82800.0,17.1517,17.2237,17.1517,17.2106,82800.0
2006-04-06 13:40:00,26.3,26.3,26.26,26.3,41200.0,17.2041,17.2041,17.1779,17.2041,41200.0
2006-04-06 13:50:00,26.29,26.33,26.27,26.27,82400.0,17.1975,17.2237,17.1844,17.1844,82400.0
2006-04-06 14:00:00,26.28,26.3,26.27,26.29,74000.0,17.191,17.2041,17.1844,17.1975,74000.0
2006-04-06 14:10:00,26.29,26.35,26.26,26.31,193600.0,17.1975,17.2368,17.1779,17.2106,193600.0
2006-04-06 14:20:00,26.32,26.32,26.26,26.29,48000.0,17.2171,17.2171,17.1779,17.1975,48000.0
2006-04-06 14:30:00,26.31,26.33,26.29,26.31,48000.0,17.2106,17.2237,17.1975,17.2106,48000.0
2006-04-06 14:40:00,26.31,26.33,26.3,26.31,77600.0,17.2106,17.2237,17.2041,17.2106,77600.0
2006-04-06 14:50:00,26.31,26.31,26.26,26.29,111200.0,17.2106,17.2106,17.1779,17.1975,111200.0
2006-04-06 15:00:00,26.29,26.29,26.22,26.23,62000.0,17.1975,17.1975,17.1517,17.1583,62000.0
2006-04-06 15:10:00,26.24,26.24,26.21,26.21,46000.0,17.1648,17.1648,17.1452,17.1452,46000.0
2006-04-06 15:20:00,26.21,26.25,26.2,26.22,68800.0,17.1452,17.1713,17.1386,17.1517,68800.0
2006-04-06 15:30:00,26.21,26.24,26.19,26.21,58800.0,17.1452,17.1648,17.1321,17.1452,58800.0
2006-04-06 15:40:00,26.23,26.25,26.21,26.23,48000.0,17.1583,17.1713,17.1452,17.1583,48000.0
2006-04-06 15:50:00,26.23,26.24,26.2,26.22,101600.0,17.1583,17.1648,17.1386,17.1517,101600.0
2006-04-07 09:30:00,26.34,26.49,26.34,26.43,47600.0,17.2302,17.3283,17.2302,17.2891,47600.0
2006-04-07 09:40:00,26.43,26.56,26.42,26.53,132800.0,17.2891,17.3741,17.2826,17.3545,132800.0
2006-04-07 09:50:00,26.53,26.55,26.45,26.46,46400.0,17.3545,17.3676,17.3022,17.3087,46400.0
2006-04-07 10:00:00,26.46,26.53,26.45,26.51,114000.0,17.3087,17.3545,17.3022,17.3414,114000.0
2006-04-07 10:10:00,26.52,26.54,26.44,26.45,51200.0,17.348,17.3611,17.2956,17.3022,51200.0
2006-04-07 10:20:00,26.44,26.46,26.35,26.35,40000.0,17.2956,17.3087,17.2368,17.2368,40000.0
2006-04-07 10:30:00,26.35,26.43,26.27,26.43,68400.0,17.2368,17.2891,17.1844,17.2891,68400.0
2006-04-07 10:40:00,26.42,26.43,26.33,26.34,45200.0,17.2826,17.2891,17.2237,17.2302,45200.0
2006-04-07 10:50:00,26.34,26.34,26.27,26.33,57600.0,17.2302,17.2302,17.1844,17.2237,57600.0
2006-04-07 11:00:00,26.33,26.45,26.33,26.45,44000.0,17.2237,17.3022,17.2237,17.3022,44000.0
2006-04-07 11:10:00,26.45,26.46,26.44,26.44,23200.0,17.3022,17.3087,17.2956,17.2956,23200.0
2006-04-07 11:20:00,26.43,26.43,26.38,26.38,23200.0,17.2891,17.2891,17.2564,17.2564,23200.0
2006-04-07 11:30:00,26.38,26.38,26.3,26.32,117600.0,17.2564,17.2564,17.2041,17.2171,117600.0
2006-04-07 11:40:00,26.31,26.38,26.28,26.28,94400.0,17.2106,17.2564,17.191,17.191,94400.0
2006-04-07 11:50:00,26.27,26.35,26.27,26.34,68800.0,17.1844,17.2368,17.1844,17.2302,68800.0
2006-04-07 12:00:00,26.33,26.35,26.32,26.34,56800.0,17.2237,17.2368,17.2171,17.2302,56800.0
2006-04-07 12:10:00,26.32,26.36,26.3,26.35,98800.0,17.2171,17.2433,17.2041,17.2368,98800.0
2006-04-07 12:20:00,26.36,26.4,26.35,26.38,20800.0,17.2433,17.2695,17.2368,17.2564,20800.0
2006-04-07 12:30:00,26.38,26.39,26.28,26.31,45600.0,17.2564,17.2629,17.191,17.2106,45600.0
2006-04-07 12:40:00,26.31,26.31,26.24,26.24,207200.0,17.2106,17.2106,17.1648,17.1648,207200.0
2006-04-07 12:50:00,26.25,26.25,26.19,26.21,90800.0,17.1713,17.1713,17.1321,17.1452,90800.0
2006-04-07 13:00:00,26.2,26.27,26.15,26.25,150400.0,17.1386,17.1844,17.1059,17.1713,150400.0
2006-04-07 13:10:00,26.27,26.35,26.25,26.33,78000.0,17.1844,17.2368,17.1713,17.2237,78000.0
2006-04-07 13:20:00,26.33,26.34,26.3,26.34,67600.0,17.2237,17.2302,17.2041,17.2302,67600.0
2006-04-07 13:30:00,26.34,26.35,26.3,26.32,84400.0,17.2302,17.2368,17.2041,17.2171,84400.0
2006-04-07 13:40:00,26.31,26.32,26.3,26.32,66000.0,17.2106,17.2171,17.2041,17.2171,66000.0
2006-04-07 13:50:00,26.32,26.34,26.31,26.33,9200.0,17.2171,17.2302,17.2106,17.2237,9200.0
2006-04-07 14:00:00,26.32,26.36,26.3,26.36,13200.0,17.2171,17.2433,17.2041,17.2433,13200.0
2006-04-07 14:10:00,26.36,26.39,26.33,26.33,21200.0,17.2433,17.2629,17.2237,17.2237,21200.0
2006-04-07 14:20:00,26.32,26.34,26.31,26.32,13200.0,17.2171,17.2302,17.2106,17.2171,13200.0
2006-04-07 14:30:00,26.32,26.38,26.32,26.36,68400.0,17.2171,17.2564,17.2171,17.2433,68400.0
2006-04-07 14:40:00,26.36,26.43,26.36,26.38,52800.0,17.2433,17.2891,17.2433,17.2564,52800.0
2006-04-07 14:50:00,26.4,26.41,26.34,26.38,50800.0,17.2695,17.276,17.2302,17.2564,50800.0
2006-04-07 15:00:00,26.36,26.36,26.32,26.33,41600.0,17.2433,17.2433,17.2171,17.2237,41600.0
2006-04-07 15:10:00,26.35,26.41,26.35,26.35,64000.0,17.2368,17.276,17.2368,17.2368,64000.0
2006-04-07 15:20:00,26.35,26.39,26.32,26.33,74800.0,17.2368,17.2629,17.2171,17.2237,74800.0
2006-04-07 15:30:00,26.34,26.39,26.34,26.37,56000.0,17.2302,17.2629,17.2302,17.2498,56000.0
2006-04-07 15:40:00,26.37,26.39,26.3,26.35,104800.0,17.2498,17.2629,17.2041,17.2368,104800.0
2006-04-07 15:50:00,26.35,26.4,26.34,26.39,193200.0,17.2368,17.2695,17.2302,17.2629,193200.0
2006-04-10 09:30:00,26.55,26.56,26.48,26.54,182400.0,17.3676,17.3741,17.3218,17.3611,182400.0
2006-04-10 09:40:00,26.54,26.54,26.46,26.48,115200.0,17.3611,17.3611,17.3087,17.3218,115200.0
2006-04-10 09:50:00,26.47,26.5,26.42,26.46,129200.0,17.3153,17.3349,17.2826,17.3087,129200.0
2006-04-10 10:00:00,26.46,26.58,26.46,26.58,168800.0,17.3087,17.3872,17.3087,17.3872,168800.0
2006-04-10 10:10:00,26.58,26.62,26.57,26.6,71200.0,17.3872,17.4134,17.3807,17.4003,71200.0
2006-04-10 10:20:00,26.6,26.69,26.58,26.58,192000.0,17.4003,17.4592,17.3872,17.3872,192000.0
2006-04-10 10:30:00,26.58,26.65,26.53,26.64,127600.0,17.3872,17.433,17.3545,17.4265,127600.0
2006-04-10 10:40:00,26.64,26.69,26.63,26.68,115200.0,17.4265,17.4592,17.4199,17.4526,115200.0
2006-04-10 10:50:00,26.69,26.69,26.66,26.66,75600.0,17.4592,17.4592,17.4395,17.4395,75600.0
2006-04-10 11:00:00,26.64,26.81,26.64,26.77,122800.0,17.4265,17.5377,17.4265,17.5115,122800.0
2006-04-10 11:10:00,26.78,26.79,26.74,26.75,152800.0,17.518,17.5246,17.4919,17.4984,152800.0
2006-04-10 11:20:00,26.74,26.77,26.71,26.76,92800.0,17.4919,17.5115,17.4723,17.505,92800.0
2006-04-10 11:30:00,26.76,26.77,26.74,26.74,62400.0,17.505,17.5115,17.4919,17.4919,62400.0
2006-04-10 11:40:00,26.75,26.85,26.75,26.77,163600.0,17.4984,17.5638,17.4984,17.5115,163600.0
2006-04-10 11:50:00,26.78,26.89,26.78,26.87,111600.0,17.518,17.59,17.518,17.5769,111600.0
2006-04-10 12:00:00,26.88,26.94,26.81,26.84,123600.0,17.5835,17.6227,17.5377,17.5573,123600.0
2006-04-10 12:10:00,26.84,26.92,26.84,26.88,58000.0,17.5573,17.6096,17.5573,17.5835,58000.0
2006-04-10 12:20:00,26.88,27.05,26.88,27.0,197600.0,17.5835,17.6947,17.5835,17.662,197600.0
2006-04-10 12:30:00,27.0,27.0,26.93,26.95,43600.0,17.662,17.662,17.6162,17.6293,43600.0
2006-04-10 12:40:00,26.95,27.0,26.93,26.95,39200.0,17.6293,17.662,17.6162,17.6293,39200.0
2006-04-10 12:50:00,26.96,26.98,26.93,26.94,19200.0,17.6358,17.6489,17.6162,17.6227,19200.0
2006-04-10 13:00:00,26.94,26.94,26.88,26.88,48400.0,17.6227,17.6227,17.5835,17.5835,48400.0
2006-04-10 13:10:00,26.88,26.88,26.82,26.83,83600.0,17.5835,17.5835,17.5442,17.5508,83600.0
2006-04-10 13:20:00,26.83,26.88,26.81,26.85,56800.0,17.5508,17.5835,17.5377,17.5638,56800.0
2006-04-10 13:30:00,26.85,26.85,26.79,26.79,45200.0,17.5638,17.5638,17.5246,17.5246,45200.0
2006-04-10 13:40:00,26.8,26.8,26.71,26.73,118800.0,17.5311,17.5311,17.4723,17.4853,118800.0
2006-04-10 13:50:00,26.73,26.84,26.71,26.84,70000.0,17.4853,17.5573,17.4723,17.5573,70000.0
2006-04-10 14:00:00,26.84,26.92,26.82,26.89,58800.0,17.5573,17.6096,17.5442,17.59,58800.0
2006-04-10 14:10:00,26.91,26.91,26.82,26.82,33200.0,17.6031,17.6031,17.5442,17.5442,33200.0
2006-04-10 14:20:00,26.82,26.9,26.81,26.84,65600.0,17.5442,17.5965,17.5377,17.5573,65600.0
2006-04-10 14:30:00,26.83,26.84,26.79,26.84,53600.0,17.5508,17.5573,17.5246,17.5573,53600.0
2006-04-10 14:40:00,26.85,26.92,26.84,26.91,72800.0,17.5638,17.6096,17.5573,17.6031,72800.0
2006-04-10 14:50:00,26.92,26.93,26.84,26.9,80400.0,17.6096,17.6162,17.5573,17.5965,80400.0
2006-04-10 15:00:00,26.91,26.96,26.86,26.95,118000.0,17.6031,17.6358,17.5704,17.6293,118000.0
2006-04-10 15:10:00,26.94,27.0,26.93,27.0,104400.0,17.6227,17.662,17.6162,17.662,104400.0
2006-04-10 15:20:00,27.0,27.0,26.98,26.99,112800.0,17.662,17.662,17.6489,17.6554,112800.0
2006-04-10 15:30:00,26.99,26.99,26.94,26.98,124800.0,17.6554,17.6554,17.6227,17.6489,124800.0
2006-04-10 15:40:00,26.99,27.01,26.98,26.99,158800.0,17.6554,17.6685,17.6489,17.6554,158800.0
2006-04-10 15:50:00,27.01,27.01,26.94,26.99,128400.0,17.6685,17.6685,17.6227,17.6554,128400.0
2006-04-11 09:30:00,27.13,27.29,27.11,27.25,161600.0,17.747,17.8517,17.7339,17.8255,161600.0
2006-04-11 09:40:00,27.24,27.28,27.18,27.18,124000.0,17.819,17.8451,17.7797,17.7797,124000.0
2006-04-11 09:50:00,27.18,27.24,27.07,27.18,82000.0,17.7797,17.819,17.7077,17.7797,82000.0
2006-04-11 10:00:00,27.18,27.18,27.07,27.15,113200.0,17.7797,17.7797,17.7077,17.7601,113200.0
2006-04-11 10:10:00,27.15,27.22,27.12,27.13,118000.0,17.7601,17.8059,17.7405,17.747,118000.0
2006-04-11 10:20:00,27.12,27.13,26.93,26.95,185200.0,17.7405,17.747,17.6162,17.6293,185200.0
2006-04-11 10:30:00,26.95,26.95,26.88,26.92,137200.0,17.6293,17.6293,17.5835,17.6096,137200.0
2006-04-11 10:40:00,26.92,26.95,26.86,26.92,167600.0,17.6096,17.6293,17.5704,17.6096,167600.0
2006-04-11 10:50:00,26.91,26.91,26.8,26.83,116400.0,17.6031,17.6031,17.5311,17.5508,116400.0
2006-04-11 11:00:00,26.83,26.93,26.82,26.85,106800.0,17.5508,17.6162,17.5442,17.5638,106800.0
2006-04-11 11:10:00,26.85,26.86,26.81,26.83,52000.0,17.5638,17.5704,17.5377,17.5508,52000.0
2006-04-11 11:20:00,26.83,26.85,26.81,26.85,51200.0,17.5508,17.5638,17.5377,17.5638,51200.0
2006-04-11 11:30:00,26.84,26.88,26.84,26.87,39200.0,17.5573,17.5835,17.5573,17.5769,39200.0
2006-04-11 11:40:00,26.86,26.9,26.83,26.83,26800.0,17.5704,17.5965,17.5508,17.5508,26800.0
2006-04-11 11:50:00,26.83,26.83,26.75,26.75,58400.0,17.5508,17.5508,17.4984,17.4984,58400.0
2006-04-11 12:00:00,26.74,26.79,26.73,26.75,44400.0,17.4919,17.5246,17.4853,17.4984,44400.0
2006-04-11 12:10:00,26.75,26.85,26.75,26.8,64400.0,17.4984,17.5638,17.4984,17.5311,64400.0
2006-04-11 12:20:00,26.8,26.83,26.75,26.82,40800.0,17.5311,17.5508,17.4984,17.5442,40800.0
2006-04-11 12:30:00,26.81,26.81,26.78,26.8,31200.0,17.5377,17.5377,17.518,17.5311,31200.0
2006-04-11 12:40:00,26.79,26.79,26.75,26.75,28800.0,17.5246,17.5246,17.4984,17.4984,28800.0
2006-04-11 12:50:00,26.75,26.75,26.71,26.72,51200.0,17.4984,17.4984,17.4723,17.4788,51200.0
2006-04-11 13:00:00,26.72,26.84,26.72,26.84,38400.0,17.4788,17.5573,17.4788,17.5573,38400.0
2006-04-11 13:10:00,26.84,26.84,26.78,26.81,48800.0,17.5573,17.5573,17.518,17.5377,48800.0
2006-04-11 13:20:00,26.81,26.83,26.78,26.8,26400.0,17.5377,17.5508,17.518,17.5311,26400.0
2006-04-11 13:30:00,26.8,26.8,26.71,26.75,76000.0,17.5311,17.5311,17.4723,17.4984,76000.0
2006-04-11 13:40:00,26.75,26.8,26.72,26.72,48000.0,17.4984,17.5311,17.4788,17.4788,48000.0
2006-04-11 13:50:00,26.71,26.71,26.64,26.66,54000.0,17.4723,17.4723,17.4265,17.4395,54000.0
2006-04-11 14:00:00,26.67,26.76,26.65,26.75,79600.0,17.4461,17.505,17.433,17.4984,79600.0
2006-04-11 14:10:00,26.75,26.75,26.68,26.71,58800.0,17.4984,17.4984,17.4526,17.4723,58800.0
2006-04-11 14:20:00,26.7,26.73,26.68,26.73,41600.0,17.4657,17.4853,17.4526,17.4853,41600.0
2006-04-11 14:30:00,26.72,26.77,26.71,26.74,28800.0,17.4788,17.5115,17.4723,17.4919,28800.0
2006-04-11 14:40:00,26.74,26.79,26.67,26.67,50400.0,17.4919,17.5246,17.4461,17.4461,50400.0
2006-04-11 14:50:00,26.68,26.73,26.67,26.7,34800.0,17.4526,17.4853,17.4461,17.4657,34800.0
2006-04-11 15:00:00,26.7,26.7,26.66,26.68,49200.0,17.4657,17.4657,17.4395,17.4526,49200.0
2006-04-11 15:10:00,26.69,26.71,26.65,26.68,52000.0,17.4592,17.4723,17.433,17.4526,52000.0
2006-04-11 15:20:00,26.68,26.68,26.63,26.63,76400.0,17.4526,17.4526,17.4199,17.4199,76400.0
2006-04-11 15:30:00,26.63,26.65,26.6,26.65,95200.0,17.4199,17.433,17.4003,17.433,95200.0
2006-04-11 15:40:00,26.65,26.7,26.65,26.66,50400.0,17.433,17.4657,17.433,17.4395,50400.0
2006-04-11 15:50:00,26.65,26.73,26.65,26.72,157600.0,17.433,17.4853,17.433,17.4788,157600.0
2006-04-12 09:30:00,26.73,26.73,26.56,26.59,148400.0,17.4853,17.4853,17.3741,17.3938,148400.0
2006-04-12 09:40:00,26.59,26.61,26.51,26.53,72400.0,17.3938,17.4068,17.3414,17.3545,72400.0
2006-04-12 09:50:00,26.53,26.54,26.44,26.45,60400.0,17.3545,17.3611,17.2956,17.3022,60400.0
2006-04-12 10:00:00,26.46,26.54,26.43,26.54,76000.0,17.3087,17.3611,17.2891,17.3611,76000.0
2006-04-12 10:10:00,26.54,26.56,26.48,26.54,61600.0,17.3611,17.3741,17.3218,17.3611,61600.0
2006-04-12 10:20:00,26.54,26.66,26.54,26.62,94000.0,17.3611,17.4395,17.3611,17.4134,94000.0
2006-04-12 10:30:00,26.62,26.62,26.46,26.53,98800.0,17.4134,17.4134,17.3087,17.3545,98800.0
2006-04-12 10:40:00,26.53,26.56,26.47,26.5,79200.0,17.3545,17.3741,17.3153,17.3349,79200.0
2006-04-12 10:50:00,26.5,26.56,26.45,26.56,75600.0,17.3349,17.3741,17.3022,17.3741,75600.0
2006-04-12 11:00:00,26.56,26.59,26.52,26.58,52000.0,17.3741,17.3938,17.348,17.3872,52000.0
2006-04-12 11:10:00,26.58,26.6,26.54,26.55,40800.0,17.3872,17.4003,17.3611,17.3676,40800.0
2006-04-12 11:20:00,26.56,26.59,26.52,26.54,113600.0,17.3741,17.3938,17.348,17.3611,113600.0
2006-04-12 11:30:00,26.55,26.56,26.49,26.49,58000.0,17.3676,17.3741,17.3283,17.3283,58000.0
2006-04-12 11:40:00,26.47,26.52,26.45,26.5,74800.0,17.3153,17.348,17.3022,17.3349,74800.0
2006-04-12 11:50:00,26.51,26.53,26.48,26.51,22400.0,17.3414,17.3545,17.3218,17.3414,22400.0
2006-04-12 12:00:00,26.51,26.54,26.47,26.51,24000.0,17.3414,17.3611,17.3153,17.3414,24000.0
2006-04-12 12:10:00,26.53,26.54,26.5,26.54,20400.0,17.3545,17.3611,17.3349,17.3611,20400.0
2006-04-12 12:20:00,26.53,26.56,26.53,26.55,24000.0,17.3545,17.3741,17.3545,17.3676,24000.0
2006-04-12 12:30:00,26.55,26.58,26.54,26.55,25600.0,17.3676,17.3872,17.3611,17.3676,25600.0
2006-04-12 12:40:00,26.55,26.55,26.47,26.49,30800.0,17.3676,17.3676,17.3153,17.3283,30800.0
2006-04-12 12:50:00,26.5,26.58,26.5,26.55,24000.0,17.3349,17.3872,17.3349,17.3676,24000.0
2006-04-12 13:00:00,26.55,26.58,26.55,26.58,19200.0,17.3676,17.3872,17.3676,17.3872,19200.0
2006-04-12 13:10:00,26.58,26.58,26.53,26.53,14000.0,17.3872,17.3872,17.3545,17.3545,14000.0
2006-04-12 13:20:00,26.52,26.54,26.5,26.51,15200.0,17.348,17.3611,17.3349,17.3414,15200.0
2006-04-12 13:30:00,26.53,26.56,26.52,26.55,21200.0,17.3545,17.3741,17.348,17.3676,21200.0
2006-04-12 13:40:00,26.55,26.55,26.54,26.55,6800.0,17.3676,17.3676,17.3611,17.3676,6800.0
2006-04-12 13:50:00,26.55,26.55,26.53,26.54,19600.0,17.3676,17.3676,17.3545,17.3611,19600.0
2006-04-12 14:00:00,26.54,26.55,26.51,26.52,12000.0,17.3611,17.3676,17.3414,17.348,12000.0
2006-04-12 14:10:00,26.52,26.53,26.49,26.51,31200.0,17.348,17.3545,17.3283,17.3414,31200.0
2006-04-12 14:20:00,26.52,26.53,26.46,26.47,17200.0,17.348,17.3545,17.3087,17.3153,17200.0
2006-04-12 14:30:00,26.47,26.51,26.46,26.48,34800.0,17.3153,17.3414,17.3087,17.3218,34800.0
2006-04-12 14:40:00,26.48,26.5,26.48,26.49,25200.0,17.3218,17.3349,17.3218,17.3283,25200.0
2006-04-12 14:50:00,26.49,26.5,26.46,26.48,27200.0,17.3283,17.3349,17.3087,17.3218,27200.0
2006-04-12 15:00:00,26.48,26.52,26.47,26.52,57200.0,17.3218,17.348,17.3153,17.348,57200.0
2006-04-12 15:10:00,26.52,26.54,26.45,26.53,81200.0,17.348,17.3611,17.3022,17.3545,81200.0
2006-04-12 15:20:00,26.53,26.53,26.5,26.5,94000.0,17.3545,17.3545,17.3349,17.3349,94000.0
2006-04-12 15:30:00,26.5,26.55,26.49,26.55,94000.0,17.3349,17.3676,17.3283,17.3676,94000.0
2006-04-12 15:40:00,26.55,26.56,26.51,26.54,84400.0,17.3676,17.3741,17.3414,17.3611,84400.0
2006-04-12 15:50:00,26.55,26.55,26.5,26.52,100800.0,17.3676,17.3676,17.3349,17.348,100800.0
2006-04-13 09:30:00,26.55,26.57,26.4,26.44,60400.0,17.3676,17.3807,17.2695,17.2956,60400.0
2006-04-13 09:40:00,26.43,26.59,26.43,26.59,82000.0,17.2891,17.3938,17.2891,17.3938,82000.0
2006-04-13 09:50:00,26.63,26.74,26.57,26.59,65600.0,17.4199,17.4919,17.3807,17.3938,65600.0
2006-04-13 10:00:00,26.58,26.8,26.58,26.73,114400.0,17.3872,17.5311,17.3872,17.4853,114400.0
2006-04-13 10:10:00,26.74,26.79,26.64,26.66,132000.0,17.4919,17.5246,17.4265,17.4395,132000.0
2006-04-13 10:20:00,26.66,26.71,26.6,26.66,44000.0,17.4395,17.4723,17.4003,17.4395,44000.0
2006-04-13 10:30:00,26.66,26.75,26.61,26.73,125200.0,17.4395,17.4984,17.4068,17.4853,125200.0
2006-04-13 10:40:00,26.71,26.71,26.66,26.69,72000.0,17.4723,17.4723,17.4395,17.4592,72000.0
2006-04-13 10:50:00,26.69,26.75,26.69,26.75,49600.0,17.4592,17.4984,17.4592,17.4984,49600.0
2006-04-13 11:00:00,26.72,26.73,26.68,26.7,34400.0,17.4788,17.4853,17.4526,17.4657,34400.0
2006-04-13 11:10:00,26.7,26.71,26.61,26.64,68800.0,17.4657,17.4723,17.4068,17.4265,68800.0
2006-04-13 11:20:00,26.64,26.67,26.63,26.65,48000.0,17.4265,17.4461,17.4199,17.433,48000.0
2006-04-13 11:30:00,26.64,26.64,26.56,26.62,32800.0,17.4265,17.4265,17.3741,17.4134,32800.0
2006-04-13 11:40:00,26.62,26.68,26.62,26.67,27200.0,17.4134,17.4526,17.4134,17.4461,27200.0
2006-04-13 11:50:00,26.67,26.73,26.66,26.73,38000.0,17.4461,17.4853,17.4395,17.4853,38000.0
2006-04-13 12:00:00,26.73,26.73,26.69,26.69,23200.0,17.4853,17.4853,17.4592,17.4592,23200.0
2006-04-13 12:10:00,26.69,26.69,26.64,26.64,66800.0,17.4592,17.4592,17.4265,17.4265,66800.0
2006-04-13 12:20:00,26.63,26.67,26.63,26.67,34000.0,17.4199,17.4461,17.4199,17.4461,34000.0
2006-04-13 12:30:00,26.68,26.73,26.68,26.68,66000.0,17.4526,17.4853,17.4526,17.4526,66000.0
2006-04-13 12:40:00,26.67,26.72,26.67,26.71,23200.0,17.4461,17.4788,17.4461,17.4723,23200.0
2006-04-13 12:50:00,26.71,26.71,26.64,26.66,32400.0,17.4723,17.4723,17.4265,17.4395,32400.0
2006-04-13 13:00:00,26.65,26.7,26.65,26.7,54800.0,17.433,17.4657,17.433,17.4657,54800.0
2006-04-13 13:10:00,26.69,26.71,26.66,26.71,74400.0,17.4592,17.4723,17.4395,17.4723,74400.0
2006-04-13 13:20:00,26.71,26.71,26.7,26.71,55200.0,17.4723,17.4723,17.4657,17.4723,55200.0
2006-04-13 13:30:00,26.71,26.74,26.7,26.72,33600.0,17.4723,17.4919,17.4657,17.4788,33600.0
2006-04-13 13:40:00,26.72,26.73,26.7,26.71,18800.0,17.4788,17.4853,17.4657,17.4723,18800.0
2006-04-13 13:50:00,26.71,26.75,26.7,26.7,110800.0,17.4723,17.4984,17.4657,17.4657,110800.0
2006-04-13 14:00:00,26.7,26.73,26.69,26.73,24400.0,17.4657,17.4853,17.4592,17.4853,24400.0
2006-04-13 14:10:00,26.71,26.72,26.64,26.68,58400.0,17.4723,17.4788,17.4265,17.4526,58400.0
2006-04-13 14:20:00,26.65,26.68,26.65,26.67,16000.0,17.433,17.4526,17.433,17.4461,16000.0
2006-04-13 14:30:00,26.67,26.68,26.63,26.64,20800.0,17.4461,17.4526,17.4199,17.4265,20800.0
2006-04-13 14:40:00,26.65,26.69,26.63,26.63,18800.0,17.433,17.4592,17.4199,17.4199,18800.0
2006-04-13 14:50:00,26.62,26.62,26.58,26.62,36000.0,17.4134,17.4134,17.3872,17.4134,36000.0
2006-04-13 15:00:00,26.62,26.67,26.62,26.64,36800.0,17.4134,17.4461,17.4134,17.4265,36800.0
2006-04-13 15:10:00,26.63,26.64,26.6,26.61,20400.0,17.4199,17.4265,17.4003,17.4068,20400.0
2006-04-13 15:20:00,26.6,26.65,26.6,26.63,20000.0,17.4003,17.433,17.4003,17.4199,20000.0
2006-04-13 15:30:00,26.63,26.68,26.62,26.68,23200.0,17.4199,17.4526,17.4134,17.4526,23200.0
2006-04-13 15:40:00,26.68,26.72,26.66,26.71,20000.0,17.4526,17.4788,17.4395,17.4723,20000.0
2006-04-13 15:50:00,26.71,26.71,26.67,26.69,42800.0,17.4723,17.4723,17.4461,17.4592,42800.0
2006-04-17 09:30:00,26.81,26.96,26.81,26.95,109200.0,17.5377,17.6358,17.5377,17.6293,109200.0
2006-04-17 09:40:00,26.94,26.97,26.84,26.95,149200.0,17.6227,17.6423,17.5573,17.6293,149200.0
2006-04-17 09:50:00,26.95,26.98,26.89,26.96,51200.0,17.6293,17.6489,17.59,17.6358,51200.0
2006-04-17 10:00:00,26.96,27.01,26.95,26.95,127200.0,17.6358,17.6685,17.6293,17.6293,127200.0
2006-04-17 10:10:00,26.97,26.98,26.9,26.98,228000.0,17.6423,17.6489,17.5965,17.6489,228000.0
2006-04-17 10:20:00,26.98,27.03,26.96,26.98,47600.0,17.6489,17.6816,17.6358,17.6489,47600.0
2006-04-17 10:30:00,26.98,26.99,26.93,26.95,37200.0,17.6489,17.6554,17.6162,17.6293,37200.0
2006-04-17 10:40:00,26.95,26.95,26.93,26.93,38000.0,17.6293,17.6293,17.6162,17.6162,38000.0
2006-04-17 10:50:00,26.92,26.93,26.88,26.93,40800.0,17.6096,17.6162,17.5835,17.6162,40800.0
2006-04-17 11:00:00,26.92,26.95,26.91,26.94,29600.0,17.6096,17.6293,17.6031,17.6227,29600.0
2006-04-17 11:10:00,26.92,26.93,26.88,26.91,38400.0,17.6096,17.6162,17.5835,17.6031,38400.0
2006-04-17 11:20:00,26.91,26.92,26.89,26.91,14400.0,17.6031,17.6096,17.59,17.6031,14400.0
2006-04-17 11:30:00,26.92,26.98,26.91,26.96,61600.0,17.6096,17.6489,17.6031,17.6358,61600.0
2006-04-17 11:40:00,26.96,26.97,26.93,26.93,49200.0,17.6358,17.6423,17.6162,17.6162,49200.0
2006-04-17 11:50:00,26.93,26.95,26.92,26.93,22400.0,17.6162,17.6293,17.6096,17.6162,22400.0
2006-04-17 12:00:00,26.93,26.96,26.91,26.93,45600.0,17.6162,17.6358,17.6031,17.6162,45600.0
2006-04-17 12:10:00,26.93,26.97,26.92,26.92,40400.0,17.6162,17.6423,17.6096,17.6096,40400.0
2006-04-17 12:20:00,26.92,26.97,26.91,26.92,90400.0,17.6096,17.6423,17.6031,17.6096,90400.0
2006-04-17 12:30:00,26.94,26.95,26.9,26.91,56000.0,17.6227,17.6293,17.5965,17.6031,56000.0
2006-04-17 12:40:00,26.91,26.91,26.82,26.84,106400.0,17.6031,17.6031,17.5442,17.5573,106400.0
2006-04-17 12:50:00,26.83,26.85,26.82,26.84,24000.0,17.5508,17.5638,17.5442,17.5573,24000.0
2006-04-17 13:00:00,26.84,26.85,26.8,26.81,65200.0,17.5573,17.5638,17.5311,17.5377,65200.0
2006-04-17 13:10:00,26.81,26.82,26.79,26.8,59200.0,17.5377,17.5442,17.5246,17.5311,59200.0
2006-04-17 13:20:00,26.79,26.81,26.77,26.78,58800.0,17.5246,17.5377,17.5115,17.518,58800.0
2006-04-17 13:30:00,26.77,26.79,26.75,26.75,58000.0,17.5115,17.5246,17.4984,17.4984,58000.0
2006-04-17 13:40:00,26.76,26.79,26.74,26.76,53200.0,17.505,17.5246,17.4919,17.505,53200.0
2006-04-17 13:50:00,26.75,26.78,26.72,26.75,82000.0,17.4984,17.518,17.4788,17.4984,82000.0
2006-04-17 14:00:00,26.75,26.78,26.72,26.78,57600.0,17.4984,17.518,17.4788,17.518,57600.0
2006-04-17 14:10:00,26.77,26.8,26.77,26.79,32400.0,17.5115,17.5311,17.5115,17.5246,32400.0
2006-04-17 14:20:00,26.79,26.79,26.76,26.77,68800.0,17.5246,17.5246,17.505,17.5115,68800.0
2006-04-17 14:30:00,26.78,26.81,26.75,26.76,108800.0,17.518,17.5377,17.4984,17.505,108800.0
2006-04-17 14:40:00,26.76,26.78,26.72,26.77,86000.0,17.505,17.518,17.4788,17.5115,86000.0
2006-04-17 14:50:00,26.78,26.78,26.72,26.74,44000.0,17.518,17.518,17.4788,17.4919,44000.0
2006-04-17 15:00:00,26.72,26.76,26.72,26.75,28400.0,17.4788,17.505,17.4788,17.4984,28400.0
2006-04-17 15:10:00,26.75,26.77,26.74,26.74,37600.0,17.4984,17.5115,17.4919,17.4919,37600.0
2006-04-17 15:20:00,26.74,26.8,26.74,26.75,98000.0,17.4919,17.5311,17.4919,17.4984,98000.0
2006-04-17 15:30:00,26.75,26.81,26.72,26.73,84400.0,17.4984,17.5377,17.4788,17.4853,84400.0
2006-04-17 15:40:00,26.73,26.79,26.71,26.77,87200.0,17.4853,17.5246,17.4723,17.5115,87200.0
2006-04-17 15:50:00,26.76,26.8,26.76,26.78,74800.0,17.505,17.5311,17.505,17.518,74800.0
2006-04-18 09:30:00,26.84,27.0,26.82,27.0,54000.0,17.5573,17.662,17.5442,17.662,54000.0
2006-04-18 09:40:00,27.0,27.05,26.94,27.0,108000.0,17.662,17.6947,17.6227,17.662,108000.0
2006-04-18 09:50:00,26.97,27.0,26.95,26.99,57200.0,17.6423,17.662,17.6293,17.6554,57200.0
2006-04-18 10:00:00,26.99,27.0,26.97,26.98,104800.0,17.6554,17.662,17.6423,17.6489,104800.0
2006-04-18 10:10:00,26.98,27.01,26.97,27.0,83200.0,17.6489,17.6685,17.6423,17.662,83200.0
2006-04-18 10:20:00,26.98,27.01,26.95,26.97,64000.0,17.6489,17.6685,17.6293,17.6423,64000.0
2006-04-18 10:30:00,26.99,27.01,26.94,27.01,72800.0,17.6554,17.6685,17.6227,17.6685,72800.0
2006-04-18 10:40:00,27.01,27.02,26.98,26.98,69200.0,17.6685,17.675,17.6489,17.6489,69200.0
2006-04-18 10:50:00,26.98,26.99,26.96,26.99,34400.0,17.6489,17.6554,17.6358,17.6554,34400.0
2006-04-18 11:00:00,26.99,27.01,26.97,27.01,74800.0,17.6554,17.6685,17.6423,17.6685,74800.0
2006-04-18 11:10:00,27.01,27.02,26.99,27.02,66000.0,17.6685,17.675,17.6554,17.675,66000.0
2006-04-18 11:20:00,27.01,27.11,26.99,27.09,85200.0,17.6685,17.7339,17.6554,17.7208,85200.0
2006-04-18 11:30:00,27.09,27.11,27.08,27.11,71200.0,17.7208,17.7339,17.7143,17.7339,71200.0
2006-04-18 11:40:00,27.11,27.17,27.05,27.14,44400.0,17.7339,17.7732,17.6947,17.7535,44400.0
2006-04-18 11:50:00,27.13,27.14,27.07,27.11,72400.0,17.747,17.7535,17.7077,17.7339,72400.0
2006-04-18 12:00:00,27.11,27.18,27.11,27.18,202400.0,17.7339,17.7797,17.7339,17.7797,202400.0
2006-04-18 12:10:00,27.18,27.23,27.14,27.18,81600.0,17.7797,17.8124,17.7535,17.7797,81600.0
2006-04-18 12:20:00,27.19,27.23,27.16,27.2,62000.0,17.7862,17.8124,17.7666,17.7928,62000.0
2006-04-18 12:30:00,27.2,27.2,27.07,27.1,70000.0,17.7928,17.7928,17.7077,17.7274,70000.0
2006-04-18 12:40:00,27.1,27.18,27.1,27.16,76800.0,17.7274,17.7797,17.7274,17.7666,76800.0
2006-04-18 12:50:00,27.15,27.18,27.14,27.18,24400.0,17.7601,17.7797,17.7535,17.7797,24400.0
2006-04-18 13:00:00,27.18,27.21,27.15,27.15,100400.0,17.7797,17.7993,17.7601,17.7601,100400.0
2006-04-18 13:10:00,27.16,27.18,27.13,27.18,378800.0,17.7666,17.7797,17.747,17.7797,378800.0
2006-04-18 13:20:00,27.18,27.18,27.17,27.18,86800.0,17.7797,17.7797,17.7732,17.7797,86800.0
2006-04-18 13:30:00,27.18,27.24,27.18,27.22,118800.0,17.7797,17.819,17.7797,17.8059,118800.0
2006-04-18 13:40:00,27.22,27.24,27.18,27.18,91200.0,17.8059,17.819,17.7797,17.7797,91200.0
2006-04-18 13:50:00,27.21,27.22,27.19,27.19,64000.0,17.7993,17.8059,17.7862,17.7862,64000.0
2006-04-18 14:00:00,27.2,27.3,27.18,27.26,208400.0,17.7928,17.8582,17.7797,17.832,208400.0
2006-04-18 14:10:00,27.28,27.3,27.19,27.3,60000.0,17.8451,17.8582,17.7862,17.8582,60000.0
2006-04-18 14:20:00,27.31,27.31,27.26,27.28,89600.0,17.8647,17.8647,17.832,17.8451,89600.0
2006-04-18 14:30:00,27.28,27.33,27.26,27.29,98000.0,17.8451,17.8778,17.832,17.8517,98000.0
2006-04-18 14:40:00,27.29,27.39,27.29,27.39,131600.0,17.8517,17.9171,17.8517,17.9171,131600.0
2006-04-18 14:50:00,27.39,27.48,27.39,27.47,208400.0,17.9171,17.9759,17.9171,17.9694,208400.0
2006-04-18 15:00:00,27.47,27.49,27.45,27.49,156400.0,17.9694,17.9825,17.9563,17.9825,156400.0
2006-04-18 15:10:00,27.49,27.54,27.47,27.5,295200.0,17.9825,18.0152,17.9694,17.989,295200.0
2006-04-18 15:20:00,27.5,27.5,27.47,27.5,134400.0,17.989,17.989,17.9694,17.989,134400.0
2006-04-18 15:30:00,27.5,27.51,27.49,27.5,168400.0,17.989,17.9956,17.9825,17.989,168400.0
2006-04-18 15:40:00,27.5,27.5,27.43,27.43,141600.0,17.989,17.989,17.9432,17.9432,141600.0
2006-04-18 15:50:00,27.43,27.45,27.42,27.43,190400.0,17.9432,17.9563,17.9367,17.9432,190400.0
2006-04-19 09:30:00,27.45,27.6,27.43,27.59,126400.0,17.9563,18.0544,17.9432,18.0479,126400.0
2006-04-19 09:40:00,27.59,27.7,27.54,27.63,135600.0,18.0479,18.1199,18.0152,18.0741,135600.0
2006-04-19 09:50:00,27.61,27.77,27.61,27.76,227200.0,18.061,18.1657,18.061,18.1591,227200.0
2006-04-19 10:00:00,27.76,27.77,27.73,27.75,167200.0,18.1591,18.1657,18.1395,18.1526,167200.0
2006-04-19 10:10:00,27.75,27.75,27.68,27.68,111600.0,18.1526,18.1526,18.1068,18.1068,111600.0
2006-04-19 10:20:00,27.7,27.7,27.68,27.7,32000.0,18.1199,18.1199,18.1068,18.1199,32000.0
2006-04-19 10:30:00,27.69,27.7,27.62,27.63,186000.0,18.1133,18.1199,18.0675,18.0741,186000.0
2006-04-19 10:40:00,27.63,27.75,27.61,27.74,78400.0,18.0741,18.1526,18.061,18.146,78400.0
2006-04-19 10:50:00,27.73,27.84,27.73,27.8,202800.0,18.1395,18.2114,18.1395,18.1853,202800.0
2006-04-19 11:00:00,27.8,27.86,27.77,27.86,53200.0,18.1853,18.2245,18.1657,18.2245,53200.0
2006-04-19 11:10:00,27.86,27.88,27.81,27.86,81200.0,18.2245,18.2376,18.1918,18.2245,81200.0
2006-04-19 11:20:00,27.86,27.89,27.85,27.87,106400.0,18.2245,18.2441,18.218,18.2311,106400.0
2006-04-19 11:30:00,27.88,27.9,27.82,27.85,151600.0,18.2376,18.2507,18.1984,18.218,151600.0
2006-04-19 11:40:00,27.87,27.91,27.8,27.84,90400.0,18.2311,18.2572,18.1853,18.2114,90400.0
2006-04-19 11:50:00,27.84,27.88,27.82,27.88,70000.0,18.2114,18.2376,18.1984,18.2376,70000.0
2006-04-19 12:00:00,27.86,27.86,27.82,27.82,145600.0,18.2245,18.2245,18.1984,18.1984,145600.0
2006-04-19 12:10:00,27.84,27.93,27.84,27.9,219200.0,18.2114,18.2703,18.2114,18.2507,219200.0
2006-04-19 12:20:00,27.9,27.94,27.9,27.93,78400.0,18.2507,18.2769,18.2507,18.2703,78400.0
2006-04-19 12:30:00,27.92,27.94,27.89,27.94,47200.0,18.2638,18.2769,18.2441,18.2769,47200.0
2006-04-19 12:40:00,27.94,27.94,27.89,27.89,30000.0,18.2769,18.2769,18.2441,18.2441,30000.0
2006-04-19 12:50:00,27.88,27.9,27.8,27.84,47200.0,18.2376,18.2507,18.1853,18.2114,47200.0
2006-04-19 13:00:00,27.85,27.86,27.81,27.81,41600.0,18.218,18.2245,18.1918,18.1918,41600.0
2006-04-19 13:10:00,27.83,27.94,27.83,27.92,41200.0,18.2049,18.2769,18.2049,18.2638,41200.0
2006-04-19 13:20:00,27.9,27.93,27.86,27.86,26400.0,18.2507,18.2703,18.2245,18.2245,26400.0
2006-04-19 13:30:00,27.85,27.92,27.84,27.89,32000.0,18.218,18.2638,18.2114,18.2441,32000.0
2006-04-19 13:40:00,27.9,27.94,27.9,27.94,38000.0,18.2507,18.2769,18.2507,18.2769,38000.0
2006-04-19 13:50:00,27.94,28.0,27.9,27.99,44400.0,18.2769,18.3161,18.2507,18.3096,44400.0
2006-04-19 14:00:00,27.99,27.99,27.86,27.86,42400.0,18.3096,18.3096,18.2245,18.2245,42400.0
2006-04-19 14:10:00,27.85,27.94,27.85,27.94,49200.0,18.218,18.2769,18.218,18.2769,49200.0
2006-04-19 14:20:00,27.96,27.98,27.92,27.97,52800.0,18.2899,18.303,18.2638,18.2965,52800.0
2006-04-19 14:30:00,27.98,27.98,27.95,27.95,40400.0,18.303,18.303,18.2834,18.2834,40400.0
2006-04-19 14:40:00,27.96,27.99,27.95,27.96,85600.0,18.2899,18.3096,18.2834,18.2899,85600.0
2006-04-19 14:50:00,27.95,27.96,27.94,27.95,42000.0,18.2834,18.2899,18.2769,18.2834,42000.0
2006-04-19 15:00:00,27.95,27.96,27.94,27.94,41600.0,18.2834,18.2899,18.2769,18.2769,41600.0
2006-04-19 15:10:00,27.94,27.98,27.91,27.95,52000.0,18.2769,18.303,18.2572,18.2834,52000.0
2006-04-19 15:20:00,27.94,27.95,27.89,27.9,85200.0,18.2769,18.2834,18.2441,18.2507,85200.0
2006-04-19 15:30:00,27.9,27.91,27.89,27.9,119200.0,18.2507,18.2572,18.2441,18.2507,119200.0
2006-04-19 15:40:00,27.9,27.93,27.9,27.93,80800.0,18.2507,18.2703,18.2507,18.2703,80800.0
2006-04-19 15:50:00,27.93,27.99,27.91,27.94,159600.0,18.2703,18.3096,18.2572,18.2769,159600.0
2006-04-20 09:30:00,27.93,27.93,27.84,27.85,52000.0,18.2703,18.2703,18.2114,18.218,52000.0
2006-04-20 09:40:00,27.85,27.94,27.84,27.91,50800.0,18.218,18.2769,18.2114,18.2572,50800.0
2006-04-20 09:50:00,27.88,27.96,27.88,27.92,94400.0,18.2376,18.2899,18.2376,18.2638,94400.0
2006-04-20 10:00:00,27.92,27.95,27.92,27.93,61600.0,18.2638,18.2834,18.2638,18.2703,61600.0
2006-04-20 10:10:00,27.93,28.0,27.92,27.94,71200.0,18.2703,18.3161,18.2638,18.2769,71200.0
2006-04-20 10:20:00,27.94,28.0,27.93,27.97,138400.0,18.2769,18.3161,18.2703,18.2965,138400.0
2006-04-20 10:30:00,27.97,27.97,27.89,27.89,57200.0,18.2965,18.2965,18.2441,18.2441,57200.0
2006-04-20 10:40:00,27.88,27.88,27.77,27.77,134400.0,18.2376,18.2376,18.1657,18.1657,134400.0
2006-04-20 10:50:00,27.75,27.76,27.67,27.68,180000.0,18.1526,18.1591,18.1002,18.1068,180000.0
2006-04-20 11:00:00,27.65,27.66,27.55,27.63,174000.0,18.0872,18.0937,18.0217,18.0741,174000.0
2006-04-20 11:10:00,27.63,27.64,27.48,27.52,90000.0,18.0741,18.0806,17.9759,18.0021,90000.0
2006-04-20 11:20:00,27.57,27.65,27.55,27.62,182800.0,18.0348,18.0872,18.0217,18.0675,182800.0
2006-04-20 11:30:00,27.61,27.7,27.58,27.63,140000.0,18.061,18.1199,18.0414,18.0741,140000.0
2006-04-20 11:40:00,27.63,27.73,27.6,27.73,78800.0,18.0741,18.1395,18.0544,18.1395,78800.0
2006-04-20 11:50:00,27.73,27.75,27.73,27.73,90000.0,18.1395,18.1526,18.1395,18.1395,90000.0
2006-04-20 12:00:00,27.74,27.78,27.67,27.68,78400.0,18.146,18.1722,18.1002,18.1068,78400.0
2006-04-20 12:10:00,27.68,27.73,27.68,27.72,26000.0,18.1068,18.1395,18.1068,18.1329,26000.0
2006-04-20 12:20:00,27.7,27.72,27.64,27.64,47600.0,18.1199,18.1329,18.0806,18.0806,47600.0
2006-04-20 12:30:00,27.64,27.65,27.62,27.64,43200.0,18.0806,18.0872,18.0675,18.0806,43200.0
2006-04-20 12:40:00,27.63,27.65,27.6,27.63,51200.0,18.0741,18.0872,18.0544,18.0741,51200.0
2006-04-20 12:50:00,27.64,27.66,27.58,27.66,41600.0,18.0806,18.0937,18.0414,18.0937,41600.0
2006-04-20 13:00:00,27.66,27.69,27.65,27.65,35600.0,18.0937,18.1133,18.0872,18.0872,35600.0
2006-04-20 13:10:00,27.64,27.64,27.57,27.59,33600.0,18.0806,18.0806,18.0348,18.0479,33600.0
2006-04-20 13:20:00,27.6,27.6,27.52,27.56,46800.0,18.0544,18.0544,18.0021,18.0283,46800.0
2006-04-20 13:30:00,27.56,27.68,27.56,27.61,43200.0,18.0283,18.1068,18.0283,18.061,43200.0
2006-04-20 13:40:00,27.61,27.63,27.55,27.57,34000.0,18.061,18.0741,18.0217,18.0348,34000.0
2006-04-20 13:50:00,27.57,27.65,27.57,27.61,38400.0,18.0348,18.0872,18.0348,18.061,38400.0
2006-04-20 14:00:00,27.62,27.67,27.62,27.65,32800.0,18.0675,18.1002,18.0675,18.0872,32800.0
2006-04-20 14:10:00,27.65,27.65,27.58,27.61,34800.0,18.0872,18.0872,18.0414,18.061,34800.0
2006-04-20 14:20:00,27.6,27.6,27.54,27.55,48000.0,18.0544,18.0544,18.0152,18.0217,48000.0
2006-04-20 14:30:00,27.55,27.6,27.53,27.53,45600.0,18.0217,18.0544,18.0087,18.0087,45600.0
2006-04-20 14:40:00,27.52,27.61,27.51,27.61,48000.0,18.0021,18.061,17.9956,18.061,48000.0
2006-04-20 14:50:00,27.61,27.61,27.53,27.56,66000.0,18.061,18.061,18.0087,18.0283,66000.0
2006-04-20 15:00:00,27.55,27.61,27.52,27.59,56800.0,18.0217,18.061,18.0021,18.0479,56800.0
2006-04-20 15:10:00,27.59,27.6,27.53,27.57,61200.0,18.0479,18.0544,18.0087,18.0348,61200.0
2006-04-20 15:20:00,27.57,27.59,27.51,27.54,117200.0,18.0348,18.0479,17.9956,18.0152,117200.0
2006-04-20 15:30:00,27.54,27.56,27.53,27.53,76800.0,18.0152,18.0283,18.0087,18.0087,76800.0
2006-04-20 15:40:00,27.53,27.54,27.5,27.53,103200.0,18.0087,18.0152,17.989,18.0087,103200.0
2006-04-20 15:50:00,27.53,27.54,27.5,27.5,223600.0,18.0087,18.0152,17.989,17.989,223600.0
2006-04-21 09:30:00,27.63,27.69,27.53,27.57,100400.0,18.0741,18.1133,18.0087,18.0348,100400.0
2006-04-21 09:40:00,27.53,27.57,27.35,27.38,90000.0,18.0087,18.0348,17.8909,17.9105,90000.0
2006-04-21 09:50:00,27.38,27.46,27.38,27.43,70000.0,17.9105,17.9629,17.9105,17.9432,70000.0
2006-04-21 10:00:00,27.44,27.45,27.41,27.43,21600.0,17.9498,17.9563,17.9302,17.9432,21600.0
2006-04-21 10:10:00,27.44,27.52,27.44,27.49,46400.0,17.9498,18.0021,17.9498,17.9825,46400.0
2006-04-21 10:20:00,27.49,27.49,27.42,27.45,48800.0,17.9825,17.9825,17.9367,17.9563,48800.0
2006-04-21 10:30:00,27.45,27.56,27.45,27.52,100800.0,17.9563,18.0283,17.9563,18.0021,100800.0
2006-04-21 10:40:00,27.52,27.52,27.4,27.44,64000.0,18.0021,18.0021,17.9236,17.9498,64000.0
2006-04-21 10:50:00,27.45,27.56,27.45,27.48,50800.0,17.9563,18.0283,17.9563,17.9759,50800.0
2006-04-21 11:00:00,27.5,27.56,27.48,27.55,48800.0,17.989,18.0283,17.9759,18.0217,48800.0
2006-04-21 11:10:00,27.54,27.55,27.45,27.46,106800.0,18.0152,18.0217,17.9563,17.9629,106800.0
2006-04-21 11:20:00,27.46,27.5,27.44,27.5,89200.0,17.9629,17.989,17.9498,17.989,89200.0
2006-04-21 11:30:00,27.49,27.51,27.45,27.49,49200.0,17.9825,17.9956,17.9563,17.9825,49200.0
2006-04-21 11:40:00,27.5,27.52,27.46,27.48,76800.0,17.989,18.0021,17.9629,17.9759,76800.0
2006-04-21 11:50:00,27.48,27.54,27.46,27.51,58000.0,17.9759,18.0152,17.9629,17.9956,58000.0
2006-04-21 12:00:00,27.53,27.56,27.44,27.44,40400.0,18.0087,18.0283,17.9498,17.9498,40400.0
2006-04-21 12:10:00,27.44,27.5,27.44,27.49,34800.0,17.9498,17.989,17.9498,17.9825,34800.0
2006-04-21 12:20:00,27.5,27.53,27.49,27.51,82400.0,17.989,18.0087,17.9825,17.9956,82400.0
2006-04-21 12:30:00,27.5,27.52,27.5,27.52,49200.0,17.989,18.0021,17.989,18.0021,49200.0
2006-04-21 12:40:00,27.54,27.56,27.52,27.54,13600.0,18.0152,18.0283,18.0021,18.0152,13600.0
2006-04-21 12:50:00,27.54,27.55,27.53,27.53,8000.0,18.0152,18.0217,18.0087,18.0087,8000.0
2006-04-21 13:00:00,27.54,27.56,27.54,27.54,17200.0,18.0152,18.0283,18.0152,18.0152,17200.0
2006-04-21 13:10:00,27.55,27.55,27.49,27.51,36000.0,18.0217,18.0217,17.9825,17.9956,36000.0
2006-04-21 13:20:00,27.5,27.52,27.48,27.52,18000.0,17.989,18.0021,17.9759,18.0021,18000.0
2006-04-21 13:30:00,27.5,27.54,27.5,27.54,19200.0,17.989,18.0152,17.989,18.0152,19200.0
2006-04-21 13:40:00,27.53,27.54,27.48,27.52,28000.0,18.0087,18.0152,17.9759,18.0021,28000.0
2006-04-21 13:50:00,27.52,27.54,27.52,27.53,16800.0,18.0021,18.0152,18.0021,18.0087,16800.0
2006-04-21 14:00:00,27.53,27.53,27.48,27.49,42000.0,18.0087,18.0087,17.9759,17.9825,42000.0
2006-04-21 14:10:00,27.49,27.49,27.38,27.42,84000.0,17.9825,17.9825,17.9105,17.9367,84000.0
2006-04-21 14:20:00,27.43,27.46,27.36,27.36,62000.0,17.9432,17.9629,17.8975,17.8975,62000.0
2006-04-21 14:30:00,27.36,27.38,27.31,27.35,60400.0,17.8975,17.9105,17.8647,17.8909,60400.0
2006-04-21 14:40:00,27.35,27.42,27.35,27.39,49600.0,17.8909,17.9367,17.8909,17.9171,49600.0
2006-04-21 14:50:00,27.39,27.41,27.32,27.32,52000.0,17.9171,17.9302,17.8713,17.8713,52000.0
2006-04-21 15:00:00,27.32,27.4,27.31,27.34,65200.0,17.8713,17.9236,17.8647,17.8844,65200.0
2006-04-21 15:10:00,27.34,27.34,27.3,27.32,83200.0,17.8844,17.8844,17.8582,17.8713,83200.0
2006-04-21 15:20:00,27.32,27.36,27.29,27.33,82800.0,17.8713,17.8975,17.8517,17.8778,82800.0
2006-04-21 15:30:00,27.34,27.4,27.34,27.38,92000.0,17.8844,17.9236,17.8844,17.9105,92000.0
2006-04-21 15:40:00,27.38,27.44,27.38,27.44,109200.0,17.9105,17.9498,17.9105,17.9498,109200.0
2006-04-21 15:50:00,27.44,27.45,27.42,27.44,92800.0,17.9498,17.9563,17.9367,17.9498,92800.0
2006-04-24 09:30:00,27.42,27.49,27.41,27.48,62400.0,17.9367,17.9825,17.9302,17.9759,62400.0
2006-04-24 09:40:00,27.48,27.48,27.41,27.43,89200.0,17.9759,17.9759,17.9302,17.9432,89200.0
2006-04-24 09:50:00,27.42,27.46,27.38,27.38,54800.0,17.9367,17.9629,17.9105,17.9105,54800.0
2006-04-24 10:00:00,27.39,27.47,27.38,27.47,98000.0,17.9171,17.9694,17.9105,17.9694,98000.0
2006-04-24 10:10:00,27.48,27.5,27.43,27.48,71600.0,17.9759,17.989,17.9432,17.9759,71600.0
2006-04-24 10:20:00,27.48,27.54,27.47,27.47,50400.0,17.9759,18.0152,17.9694,17.9694,50400.0
2006-04-24 10:30:00,27.47,27.55,27.47,27.55,52400.0,17.9694,18.0217,17.9694,18.0217,52400.0
2006-04-24 10:40:00,27.55,27.57,27.52,27.52,63600.0,18.0217,18.0348,18.0021,18.0021,63600.0
2006-04-24 10:50:00,27.5,27.5,27.45,27.48,65200.0,17.989,17.989,17.9563,17.9759,65200.0
2006-04-24 11:00:00,27.49,27.52,27.34,27.34,48400.0,17.9825,18.0021,17.8844,17.8844,48400.0
2006-04-24 11:10:00,27.33,27.43,27.3,27.4,46400.0,17.8778,17.9432,17.8582,17.9236,46400.0
2006-04-24 11:20:00,27.4,27.42,27.36,27.41,59600.0,17.9236,17.9367,17.8975,17.9302,59600.0
2006-04-24 11:30:00,27.41,27.48,27.41,27.47,59600.0,17.9302,17.9759,17.9302,17.9694,59600.0
2006-04-24 11:40:00,27.47,27.52,27.46,27.5,56400.0,17.9694,18.0021,17.9629,17.989,56400.0
2006-04-24 11:50:00,27.52,27.52,27.48,27.5,38800.0,18.0021,18.0021,17.9759,17.989,38800.0
2006-04-24 12:00:00,27.5,27.58,27.48,27.48,40400.0,17.989,18.0414,17.9759,17.9759,40400.0
2006-04-24 12:10:00,27.48,27.53,27.48,27.51,38000.0,17.9759,18.0087,17.9759,17.9956,38000.0
2006-04-24 12:20:00,27.52,27.52,27.47,27.47,68800.0,18.0021,18.0021,17.9694,17.9694,68800.0
2006-04-24 12:30:00,27.47,27.48,27.46,27.47,56400.0,17.9694,17.9759,17.9629,17.9694,56400.0
2006-04-24 12:40:00,27.47,27.5,27.47,27.5,38800.0,17.9694,17.989,17.9694,17.989,38800.0
2006-04-24 12:50:00,27.5,27.56,27.5,27.56,45200.0,17.989,18.0283,17.989,18.0283,45200.0
2006-04-24 13:00:00,27.56,27.56,27.46,27.52,50400.0,18.0283,18.0283,17.9629,18.0021,50400.0
2006-04-24 13:10:00,27.52,27.52,27.48,27.48,49600.0,18.0021,18.0021,17.9759,17.9759,49600.0
2006-04-24 13:20:00,27.48,27.48,27.46,27.46,17200.0,17.9759,17.9759,17.9629,17.9629,17200.0
2006-04-24 13:30:00,27.45,27.49,27.43,27.49,25600.0,17.9563,17.9825,17.9432,17.9825,25600.0
2006-04-24 13:40:00,27.49,27.55,27.49,27.52,33200.0,17.9825,18.0217,17.9825,18.0021,33200.0
2006-04-24 13:50:00,27.52,27.55,27.5,27.5,31200.0,18.0021,18.0217,17.989,17.989,31200.0
2006-04-24 14:00:00,27.5,27.52,27.49,27.52,36400.0,17.989,18.0021,17.9825,18.0021,36400.0
2006-04-24 14:10:00,27.53,27.53,27.5,27.53,40000.0,18.0087,18.0087,17.989,18.0087,40000.0
2006-04-24 14:20:00,27.53,27.57,27.52,27.53,90000.0,18.0087,18.0348,18.0021,18.0087,90000.0
2006-04-24 14:30:00,27.53,27.61,27.53,27.61,42000.0,18.0087,18.061,18.0087,18.061,42000.0
2006-04-24 14:40:00,27.59,27.6,27.52,27.57,47600.0,18.0479,18.0544,18.0021,18.0348,47600.0
2006-04-24 14:50:00,27.56,27.58,27.51,27.52,64800.0,18.0283,18.0414,17.9956,18.0021,64800.0
2006-04-24 15:00:00,27.52,27.6,27.52,27.6,61600.0,18.0021,18.0544,18.0021,18.0544,61600.0
2006-04-24 15:10:00,27.6,27.63,27.54,27.61,68800.0,18.0544,18.0741,18.0152,18.061,68800.0
2006-04-24 15:20:00,27.61,27.68,27.6,27.67,73600.0,18.061,18.1068,18.0544,18.1002,73600.0
2006-04-24 15:30:00,27.67,27.71,27.67,27.69,99200.0,18.1002,18.1264,18.1002,18.1133,99200.0
2006-04-24 15:40:00,27.69,27.71,27.67,27.71,114000.0,18.1133,18.1264,18.1002,18.1264,114000.0
2006-04-24 15:50:00,27.7,27.73,27.67,27.67,168800.0,18.1199,18.1395,18.1002,18.1002,168800.0
2006-04-25 09:30:00,27.83,28.09,27.83,28.08,207200.0,18.2049,18.375,18.2049,18.3684,207200.0
2006-04-25 09:40:00,28.08,28.21,28.06,28.06,126800.0,18.3684,18.4535,18.3554,18.3554,126800.0
2006-04-25 09:50:00,28.04,28.04,27.89,27.95,110000.0,18.3423,18.3423,18.2441,18.2834,110000.0
2006-04-25 10:00:00,27.95,27.98,27.85,27.85,124000.0,18.2834,18.303,18.218,18.218,124000.0
2006-04-25 10:10:00,27.85,27.85,27.68,27.71,93200.0,18.218,18.218,18.1068,18.1264,93200.0
2006-04-25 10:20:00,27.71,27.72,27.62,27.65,105200.0,18.1264,18.1329,18.0675,18.0872,105200.0
2006-04-25 10:30:00,27.66,27.66,27.56,27.56,92800.0,18.0937,18.0937,18.0283,18.0283,92800.0
2006-04-25 10:40:00,27.56,27.7,27.55,27.64,80400.0,18.0283,18.1199,18.0217,18.0806,80400.0
2006-04-25 10:50:00,27.64,27.7,27.58,27.59,53200.0,18.0806,18.1199,18.0414,18.0479,53200.0
2006-04-25 11:00:00,27.61,27.66,27.6,27.63,27600.0,18.061,18.0937,18.0544,18.0741,27600.0
2006-04-25 11:10:00,27.62,27.67,27.57,27.67,37200.0,18.0675,18.1002,18.0348,18.1002,37200.0
2006-04-25 11:20:00,27.67,27.67,27.61,27.61,31200.0,18.1002,18.1002,18.061,18.061,31200.0
2006-04-25 11:30:00,27.61,27.71,27.59,27.59,80800.0,18.061,18.1264,18.0479,18.0479,80800.0
2006-04-25 11:40:00,27.59,27.65,27.47,27.47,206000.0,18.0479,18.0872,17.9694,17.9694,206000.0
2006-04-25 11:50:00,27.48,27.52,27.46,27.49,207200.0,17.9759,18.0021,17.9629,17.9825,207200.0
2006-04-25 12:00:00,27.48,27.48,27.41,27.42,102000.0,17.9759,17.9759,17.9302,17.9367,102000.0
2006-04-25 12:10:00,27.44,27.5,27.44,27.46,52800.0,17.9498,17.989,17.9498,17.9629,52800.0
2006-04-25 12:20:00,27.45,27.54,27.45,27.53,56000.0,17.9563,18.0152,17.9563,18.0087,56000.0
2006-04-25 12:30:00,27.53,27.53,27.49,27.49,54800.0,18.0087,18.0087,17.9825,17.9825,54800.0
2006-04-25 12:40:00,27.48,27.56,27.48,27.55,30000.0,17.9759,18.0283,17.9759,18.0217,30000.0
2006-04-25 12:50:00,27.56,27.58,27.47,27.47,30400.0,18.0283,18.0414,17.9694,17.9694,30400.0
2006-04-25 13:00:00,27.45,27.5,27.42,27.49,52400.0,17.9563,17.989,17.9367,17.9825,52400.0
2006-04-25 13:10:00,27.49,27.53,27.44,27.53,46400.0,17.9825,18.0087,17.9498,18.0087,46400.0
2006-04-25 13:20:00,27.54,27.54,27.44,27.5,44800.0,18.0152,18.0152,17.9498,17.989,44800.0
2006-04-25 13:30:00,27.5,27.55,27.5,27.55,40400.0,17.989,18.0217,17.989,18.0217,40400.0
2006-04-25 13:40:00,27.54,27.55,27.5,27.5,19200.0,18.0152,18.0217,17.989,17.989,19200.0
2006-04-25 13:50:00,27.49,27.5,27.44,27.45,23200.0,17.9825,17.989,17.9498,17.9563,23200.0
2006-04-25 14:00:00,27.43,27.5,27.43,27.47,46000.0,17.9432,17.989,17.9432,17.9694,46000.0
2006-04-25 14:10:00,27.45,27.52,27.45,27.52,79600.0,17.9563,18.0021,17.9563,18.0021,79600.0
2006-04-25 14:20:00,27.52,27.53,27.48,27.5,73600.0,18.0021,18.0087,17.9759,17.989,73600.0
2006-04-25 14:30:00,27.5,27.5,27.44,27.47,42800.0,17.989,17.989,17.9498,17.9694,42800.0
2006-04-25 14:40:00,27.48,27.51,27.47,27.49,45200.0,17.9759,17.9956,17.9694,17.9825,45200.0
2006-04-25 14:50:00,27.48,27.48,27.42,27.43,35600.0,17.9759,17.9759,17.9367,17.9432,35600.0
2006-04-25 15:00:00,27.44,27.47,27.43,27.43,46400.0,17.9498,17.9694,17.9432,17.9432,46400.0
2006-04-25 15:10:00,27.43,27.48,27.4,27.48,83200.0,17.9432,17.9759,17.9236,17.9759,83200.0
2006-04-25 15:20:00,27.48,27.53,27.44,27.46,97200.0,17.9759,18.0087,17.9498,17.9629,97200.0
2006-04-25 15:30:00,27.46,27.53,27.46,27.48,107200.0,17.9629,18.0087,17.9629,17.9759,107200.0
2006-04-25 15:40:00,27.48,27.52,27.47,27.49,49200.0,17.9759,18.0021,17.9694,17.9825,49200.0
2006-04-25 15:50:00,27.49,27.56,27.49,27.56,132000.0,17.9825,18.0283,17.9825,18.0283,132000.0
2006-04-26 09:30:00,27.65,27.87,27.65,27.85,43200.0,18.0872,18.2311,18.0872,18.218,43200.0
2006-04-26 09:40:00,27.85,27.87,27.78,27.79,157200.0,18.218,18.2311,18.1722,18.1787,157200.0
2006-04-26 09:50:00,27.79,27.96,27.78,27.96,41200.0,18.1787,18.2899,18.1722,18.2899,41200.0
2006-04-26 10:00:00,27.97,28.0,27.93,27.99,88400.0,18.2965,18.3161,18.2703,18.3096,88400.0
2006-04-26 10:10:00,28.0,28.02,27.94,28.02,51200.0,18.3161,18.3292,18.2769,18.3292,51200.0
2006-04-26 10:20:00,28.02,28.05,27.99,28.04,21600.0,18.3292,18.3488,18.3096,18.3423,21600.0
2006-04-26 10:30:00,28.04,28.14,28.04,28.12,78400.0,18.3423,18.4077,18.3423,18.3946,78400.0
2006-04-26 10:40:00,28.09,28.16,28.04,28.07,55600.0,18.375,18.4208,18.3423,18.3619,55600.0
2006-04-26 10:50:00,28.07,28.16,28.07,28.12,46400.0,18.3619,18.4208,18.3619,18.3946,46400.0
2006-04-26 11:00:00,28.12,28.12,28.05,28.05,20400.0,18.3946,18.3946,18.3488,18.3488,20400.0
2006-04-26 11:10:00,28.05,28.06,27.99,28.01,58800.0,18.3488,18.3554,18.3096,18.3226,58800.0
2006-04-26 11:20:00,28.01,28.03,27.9,27.9,37600.0,18.3226,18.3357,18.2507,18.2507,37600.0
2006-04-26 11:30:00,27.9,27.97,27.9,27.93,43200.0,18.2507,18.2965,18.2507,18.2703,43200.0
2006-04-26 11:40:00,27.93,27.96,27.93,27.95,26800.0,18.2703,18.2899,18.2703,18.2834,26800.0
2006-04-26 11:50:00,27.95,28.0,27.95,28.0,79600.0,18.2834,18.3161,18.2834,18.3161,79600.0
2006-04-26 12:00:00,28.0,28.02,27.99,28.02,42400.0,18.3161,18.3292,18.3096,18.3292,42400.0
2006-04-26 12:10:00,28.02,28.07,27.97,28.0,43600.0,18.3292,18.3619,18.2965,18.3161,43600.0
2006-04-26 12:20:00,27.98,28.09,27.97,28.08,17600.0,18.303,18.375,18.2965,18.3684,17600.0
2006-04-26 12:30:00,28.08,28.09,28.06,28.09,10000.0,18.3684,18.375,18.3554,18.375,10000.0
2006-04-26 12:40:00,28.1,28.11,28.05,28.05,40000.0,18.3815,18.3881,18.3488,18.3488,40000.0
2006-04-26 12:50:00,28.05,28.08,28.03,28.04,11200.0,18.3488,18.3684,18.3357,18.3423,11200.0
2006-04-26 13:00:00,28.04,28.05,28.02,28.02,222000.0,18.3423,18.3488,18.3292,18.3292,222000.0
2006-04-26 13:10:00,28.02,28.05,28.01,28.02,28000.0,18.3292,18.3488,18.3226,18.3292,28000.0
2006-04-26 13:20:00,28.02,28.04,28.01,28.02,50000.0,18.3292,18.3423,18.3226,18.3292,50000.0
2006-04-26 13:30:00,28.02,28.04,28.0,28.04,42800.0,18.3292,18.3423,18.3161,18.3423,42800.0
2006-04-26 13:40:00,28.03,28.03,27.98,27.99,29600.0,18.3357,18.3357,18.303,18.3096,29600.0
2006-04-26 13:50:00,27.99,28.03,27.99,28.02,69200.0,18.3096,18.3357,18.3096,18.3292,69200.0
2006-04-26 14:00:00,28.02,28.04,27.99,28.02,54800.0,18.3292,18.3423,18.3096,18.3292,54800.0
2006-04-26 14:10:00,28.02,28.1,28.02,28.1,43600.0,18.3292,18.3815,18.3292,18.3815,43600.0
2006-04-26 14:20:00,28.1,28.1,28.04,28.07,53200.0,18.3815,18.3815,18.3423,18.3619,53200.0
2006-04-26 14:30:00,28.09,28.12,28.08,28.12,60800.0,18.375,18.3946,18.3684,18.3946,60800.0
2006-04-26 14:40:00,28.13,28.14,28.11,28.11,39600.0,18.4011,18.4077,18.3881,18.3881,39600.0
2006-04-26 14:50:00,28.11,28.11,28.08,28.08,49200.0,18.3881,18.3881,18.3684,18.3684,49200.0
2006-04-26 15:00:00,28.08,28.16,28.08,28.15,84400.0,18.3684,18.4208,18.3684,18.4142,84400.0
2006-04-26 15:10:00,28.16,28.16,28.05,28.1,73600.0,18.4208,18.4208,18.3488,18.3815,73600.0
2006-04-26 15:20:00,28.08,28.22,28.07,28.22,138000.0,18.3684,18.46,18.3619,18.46,138000.0
2006-04-26 15:30:00,28.22,28.23,28.11,28.13,240800.0,18.46,18.4666,18.3881,18.4011,240800.0
2006-04-26 15:40:00,28.14,28.17,28.12,28.12,184400.0,18.4077,18.4273,18.3946,18.3946,184400.0
2006-04-26 15:50:00,28.12,28.15,28.1,28.13,279200.0,18.3946,18.4142,18.3815,18.4011,279200.0
2006-04-27 09:30:00,27.87,27.87,27.68,27.68,145200.0,18.2311,18.2311,18.1068,18.1068,145200.0
2006-04-27 09:40:00,27.68,27.68,27.25,27.25,266800.0,18.1068,18.1068,17.8255,17.8255,266800.0
2006-04-27 09:50:00,27.25,27.49,27.2,27.46,222800.0,17.8255,17.9825,17.7928,17.9629,222800.0
2006-04-27 10:00:00,27.48,27.69,27.48,27.63,132800.0,17.9759,18.1133,17.9759,18.0741,132800.0
2006-04-27 10:10:00,27.63,27.73,27.62,27.68,90400.0,18.0741,18.1395,18.0675,18.1068,90400.0
2006-04-27 10:20:00,27.67,27.67,27.56,27.59,76800.0,18.1002,18.1002,18.0283,18.0479,76800.0
2006-04-27 10:30:00,27.56,27.58,27.53,27.57,54800.0,18.0283,18.0414,18.0087,18.0348,54800.0
2006-04-27 10:40:00,27.58,27.62,27.53,27.59,71200.0,18.0414,18.0675,18.0087,18.0479,71200.0
2006-04-27 10:50:00,27.59,27.7,27.59,27.65,41600.0,18.0479,18.1199,18.0479,18.0872,41600.0
2006-04-27 11:00:00,27.65,27.67,27.59,27.61,28400.0,18.0872,18.1002,18.0479,18.061,28400.0
2006-04-27 11:10:00,27.6,27.75,27.6,27.72,118000.0,18.0544,18.1526,18.0544,18.1329,118000.0
2006-04-27 11:20:00,27.72,27.99,27.72,27.96,91600.0,18.1329,18.3096,18.1329,18.2899,91600.0
2006-04-27 11:30:00,28.0,28.01,27.93,27.95,120800.0,18.3161,18.3226,18.2703,18.2834,120800.0
2006-04-27 11:40:00,27.96,27.96,27.8,27.84,63200.0,18.2899,18.2899,18.1853,18.2114,63200.0
2006-04-27 11:50:00,27.83,27.91,27.78,27.78,40400.0,18.2049,18.2572,18.1722,18.1722,40400.0
2006-04-27 12:00:00,27.78,27.87,27.78,27.86,69200.0,18.1722,18.2311,18.1722,18.2245,69200.0
2006-04-27 12:10:00,27.83,27.86,27.73,27.77,128400.0,18.2049,18.2245,18.1395,18.1657,128400.0
2006-04-27 12:20:00,27.77,27.86,27.75,27.86,86800.0,18.1657,18.2245,18.1526,18.2245,86800.0
2006-04-27 12:30:00,27.86,27.9,27.79,27.79,78400.0,18.2245,18.2507,18.1787,18.1787,78400.0
2006-04-27 12:40:00,27.79,27.79,27.71,27.78,100400.0,18.1787,18.1787,18.1264,18.1722,100400.0
2006-04-27 12:50:00,27.78,27.78,27.74,27.77,58800.0,18.1722,18.1722,18.146,18.1657,58800.0
2006-04-27 13:00:00,27.76,27.76,27.72,27.72,28400.0,18.1591,18.1591,18.1329,18.1329,28400.0
2006-04-27 13:10:00,27.74,27.78,27.74,27.78,21600.0,18.146,18.1722,18.146,18.1722,21600.0
2006-04-27 13:20:00,27.78,27.79,27.71,27.76,23600.0,18.1722,18.1787,18.1264,18.1591,23600.0
2006-04-27 13:30:00,27.75,27.75,27.67,27.67,65200.0,18.1526,18.1526,18.1002,18.1002,65200.0
2006-04-27 13:40:00,27.68,27.7,27.66,27.68,12800.0,18.1068,18.1199,18.0937,18.1068,12800.0
2006-04-27 13:50:00,27.67,27.7,27.65,27.69,16800.0,18.1002,18.1199,18.0872,18.1133,16800.0
2006-04-27 14:00:00,27.7,27.74,27.69,27.71,16000.0,18.1199,18.146,18.1133,18.1264,16000.0
2006-04-27 14:10:00,27.7,27.7,27.56,27.6,103600.0,18.1199,18.1199,18.0283,18.0544,103600.0
2006-04-27 14:20:00,27.6,27.68,27.59,27.68,110000.0,18.0544,18.1068,18.0479,18.1068,110000.0
2006-04-27 14:30:00,27.69,27.73,27.56,27.57,124400.0,18.1133,18.1395,18.0283,18.0348,124400.0
2006-04-27 14:40:00,27.57,27.57,27.45,27.48,161600.0,18.0348,18.0348,17.9563,17.9759,161600.0
2006-04-27 14:50:00,27.48,27.5,27.44,27.48,72000.0,17.9759,17.989,17.9498,17.9759,72000.0
2006-04-27 15:00:00,27.48,27.59,27.45,27.48,68400.0,17.9759,18.0479,17.9563,17.9759,68400.0
2006-04-27 15:10:00,27.47,27.51,27.4,27.46,86000.0,17.9694,17.9956,17.9236,17.9629,86000.0
2006-04-27 15:20:00,27.43,27.47,27.35,27.4,96000.0,17.9432,17.9694,17.8909,17.9236,96000.0
2006-04-27 15:30:00,27.42,27.47,27.36,27.36,109200.0,17.9367,17.9694,17.8975,17.8975,109200.0
2006-04-27 15:40:00,27.36,27.36,27.23,27.24,298000.0,17.8975,17.8975,17.8124,17.819,298000.0
2006-04-27 15:50:00,27.24,27.29,27.23,27.23,247600.0,17.819,17.8517,17.8124,17.8124,247600.0
2006-04-28 09:30:00,27.2,27.21,26.67,26.71,710400.0,17.7928,17.7993,17.4461,17.4723,710400.0
2006-04-28 09:40:00,26.71,26.86,26.45,26.57,605200.0,17.4723,17.5704,17.3022,17.3807,605200.0
2006-04-28 09:50:00,26.59,26.62,26.46,26.5,652000.0,17.3938,17.4134,17.3087,17.3349,652000.0
2006-04-28 10:00:00,26.5,26.58,26.45,26.58,500400.0,17.3349,17.3872,17.3022,17.3872,500400.0
2006-04-28 10:10:00,26.58,26.74,26.55,26.68,350800.0,17.3872,17.4919,17.3676,17.4526,350800.0
2006-04-28 10:20:00,26.68,26.68,26.57,26.58,216000.0,17.4526,17.4526,17.3807,17.3872,216000.0
2006-04-28 10:30:00,26.59,26.72,26.59,26.67,129200.0,17.3938,17.4788,17.3938,17.4461,129200.0
2006-04-28 10:40:00,26.67,26.67,26.48,26.48,381600.0,17.4461,17.4461,17.3218,17.3218,381600.0
2006-04-28 10:50:00,26.52,26.59,26.5,26.53,309600.0,17.348,17.3938,17.3349,17.3545,309600.0
2006-04-28 11:00:00,26.53,26.57,26.49,26.54,222800.0,17.3545,17.3807,17.3283,17.3611,222800.0
2006-04-28 11:10:00,26.54,26.58,26.51,26.56,102800.0,17.3611,17.3872,17.3414,17.3741,102800.0
2006-04-28 11:20:00,26.56,26.57,26.53,26.53,85600.0,17.3741,17.3807,17.3545,17.3545,85600.0
2006-04-28 11:30:00,26.53,26.58,26.43,26.5,226000.0,17.3545,17.3872,17.2891,17.3349,226000.0
2006-04-28 11:40:00,26.48,26.48,26.41,26.43,152800.0,17.3218,17.3218,17.276,17.2891,152800.0
2006-04-28 11:50:00,26.43,26.46,26.4,26.41,170800.0,17.2891,17.3087,17.2695,17.276,170800.0
2006-04-28 12:00:00,26.41,26.49,26.4,26.43,228800.0,17.276,17.3283,17.2695,17.2891,228800.0
2006-04-28 12:10:00,26.43,26.43,26.3,26.32,283200.0,17.2891,17.2891,17.2041,17.2171,283200.0
2006-04-28 12:20:00,26.32,26.33,26.15,26.2,499200.0,17.2171,17.2237,17.1059,17.1386,499200.0
2006-04-28 12:30:00,26.22,26.23,26.13,26.18,414400.0,17.1517,17.1583,17.0929,17.1256,414400.0
2006-04-28 12:40:00,26.18,26.19,25.99,26.06,463600.0,17.1256,17.1321,17.0013,17.0471,463600.0
2006-04-28 12:50:00,26.04,26.06,25.96,26.03,211200.0,17.034,17.0471,16.9816,17.0274,211200.0
2006-04-28 13:00:00,26.01,26.13,25.93,25.94,272000.0,17.0144,17.0929,16.962,16.9686,272000.0
2006-04-28 13:10:00,25.94,26.11,25.9,26.02,327200.0,16.9686,17.0798,16.9424,17.0209,327200.0
2006-04-28 13:20:00,26.02,26.07,26.0,26.0,255200.0,17.0209,17.0536,17.0078,17.0078,255200.0
2006-04-28 13:30:00,26.0,26.18,26.0,26.17,310400.0,17.0078,17.1256,17.0078,17.119,310400.0
2006-04-28 13:40:00,26.16,26.17,26.0,26.01,322800.0,17.1125,17.119,17.0078,17.0144,322800.0
2006-04-28 13:50:00,26.02,26.06,26.0,26.03,138800.0,17.0209,17.0471,17.0078,17.0274,138800.0
2006-04-28 14:00:00,26.03,26.12,26.03,26.1,234000.0,17.0274,17.0863,17.0274,17.0732,234000.0
2006-04-28 14:10:00,26.1,26.11,25.96,25.97,281200.0,17.0732,17.0798,16.9816,16.9882,281200.0
2006-04-28 14:20:00,25.97,26.1,25.95,26.05,349600.0,16.9882,17.0732,16.9751,17.0405,349600.0
2006-04-28 14:30:00,26.05,26.06,25.98,25.98,415200.0,17.0405,17.0471,16.9947,16.9947,415200.0
2006-04-28 14:40:00,25.98,25.98,25.88,25.92,393600.0,16.9947,16.9947,16.9293,16.9555,393600.0
2006-04-28 14:50:00,25.91,25.96,25.7,25.73,551600.0,16.9489,16.9816,16.8116,16.8312,551600.0
2006-04-28 15:00:00,25.72,25.75,25.63,25.7,712800.0,16.8247,16.8443,16.7658,16.8116,712800.0
2006-04-28 15:10:00,25.7,25.75,25.59,25.59,604800.0,16.8116,16.8443,16.7396,16.7396,604800.0
2006-04-28 15:20:00,25.59,25.69,25.56,25.57,518800.0,16.7396,16.805,16.72,16.7265,518800.0
2006-04-28 15:30:00,25.57,25.88,25.57,25.82,787200.0,16.7265,16.9293,16.7265,16.8901,787200.0
2006-04-28 15:40:00,25.82,26.03,25.81,25.96,657200.0,16.8901,17.0274,16.8835,16.9816,657200.0
2006-04-28 15:50:00,25.95,26.03,25.91,25.99,561200.0,16.9751,17.0274,16.9489,17.0013,561200.0
2006-05-01 09:30:00,26.38,26.54,26.3,26.47,433200.0,17.2564,17.3611,17.2041,17.3153,433200.0
2006-05-01 09:40:00,26.47,26.53,26.45,26.52,216000.0,17.3153,17.3545,17.3022,17.348,216000.0
2006-05-01 09:50:00,26.52,26.6,26.48,26.6,514400.0,17.348,17.4003,17.3218,17.4003,514400.0
2006-05-01 10:00:00,26.6,26.67,26.55,26.67,358800.0,17.4003,17.4461,17.3676,17.4461,358800.0
2006-05-01 10:10:00,26.65,26.7,26.6,26.65,231600.0,17.433,17.4657,17.4003,17.433,231600.0
2006-05-01 10:20:00,26.65,26.65,26.5,26.6,436800.0,17.433,17.433,17.3349,17.4003,436800.0
2006-05-01 10:30:00,26.6,26.62,26.52,26.6,220000.0,17.4003,17.4134,17.348,17.4003,220000.0
2006-05-01 10:40:00,26.6,26.68,26.56,26.67,156400.0,17.4003,17.4526,17.3741,17.4461,156400.0
2006-05-01 10:50:00,26.67,26.78,26.66,26.77,310400.0,17.4461,17.518,17.4395,17.5115,310400.0
2006-05-01 11:00:00,26.78,26.88,26.65,26.68,311600.0,17.518,17.5835,17.433,17.4526,311600.0
2006-05-01 11:10:00,26.66,26.73,26.65,26.72,161200.0,17.4395,17.4853,17.433,17.4788,161200.0
2006-05-01 11:20:00,26.72,26.82,26.72,26.81,144400.0,17.4788,17.5442,17.4788,17.5377,144400.0
2006-05-01 11:30:00,26.81,26.89,26.8,26.87,112800.0,17.5377,17.59,17.5311,17.5769,112800.0
2006-05-01 11:40:00,26.88,26.89,26.79,26.84,101600.0,17.5835,17.59,17.5246,17.5573,101600.0
2006-05-01 11:50:00,26.84,26.92,26.79,26.91,147200.0,17.5573,17.6096,17.5246,17.6031,147200.0
2006-05-01 12:00:00,26.91,26.92,26.85,26.91,106800.0,17.6031,17.6096,17.5638,17.6031,106800.0
2006-05-01 12:10:00,26.91,26.91,26.83,26.88,66400.0,17.6031,17.6031,17.5508,17.5835,66400.0
2006-05-01 12:20:00,26.89,26.92,26.84,26.9,92400.0,17.59,17.6096,17.5573,17.5965,92400.0
2006-05-01 12:30:00,26.91,27.0,26.9,26.96,128800.0,17.6031,17.662,17.5965,17.6358,128800.0
2006-05-01 12:40:00,26.96,27.03,26.94,26.94,111600.0,17.6358,17.6816,17.6227,17.6227,111600.0
2006-05-01 12:50:00,26.94,27.03,26.9,26.9,126000.0,17.6227,17.6816,17.5965,17.5965,126000.0
2006-05-01 13:00:00,26.91,26.97,26.86,26.91,100800.0,17.6031,17.6423,17.5704,17.6031,100800.0
2006-05-01 13:10:00,26.92,26.93,26.89,26.92,51200.0,17.6096,17.6162,17.59,17.6096,51200.0
2006-05-01 13:20:00,26.93,26.94,26.9,26.91,111200.0,17.6162,17.6227,17.5965,17.6031,111200.0
2006-05-01 13:30:00,26.92,26.96,26.92,26.93,150400.0,17.6096,17.6358,17.6096,17.6162,150400.0
2006-05-01 13:40:00,26.92,27.03,26.92,26.98,216400.0,17.6096,17.6816,17.6096,17.6489,216400.0
2006-05-01 13:50:00,26.99,27.05,26.98,27.05,133200.0,17.6554,17.6947,17.6489,17.6947,133200.0
2006-05-01 14:00:00,27.05,27.1,27.03,27.1,114800.0,17.6947,17.7274,17.6816,17.7274,114800.0
2006-05-01 14:10:00,27.1,27.14,27.06,27.1,171600.0,17.7274,17.7535,17.7012,17.7274,171600.0
2006-05-01 14:20:00,27.1,27.24,27.09,27.24,233200.0,17.7274,17.819,17.7208,17.819,233200.0
2006-05-01 14:30:00,27.24,27.25,27.16,27.2,248000.0,17.819,17.8255,17.7666,17.7928,248000.0
2006-05-01 14:40:00,27.2,27.22,27.15,27.15,204400.0,17.7928,17.8059,17.7601,17.7601,204400.0
2006-05-01 14:50:00,27.15,27.19,27.14,27.15,192800.0,17.7601,17.7862,17.7535,17.7601,192800.0
2006-05-01 15:00:00,27.15,27.18,27.14,27.18,318000.0,17.7601,17.7797,17.7535,17.7797,318000.0
2006-05-01 15:10:00,27.18,27.25,27.12,27.12,269200.0,17.7797,17.8255,17.7405,17.7405,269200.0
2006-05-01 15:20:00,27.11,27.15,27.06,27.13,295600.0,17.7339,17.7601,17.7012,17.747,295600.0
2006-05-01 15:30:00,27.12,27.14,27.0,27.07,208000.0,17.7405,17.7535,17.662,17.7077,208000.0
2006-05-01 15:40:00,27.07,27.07,26.93,27.0,319600.0,17.7077,17.7077,17.6162,17.662,319600.0
2006-05-01 15:50:00,27.0,27.0,26.92,26.93,327200.0,17.662,17.662,17.6096,17.6162,327200.0
2006-05-02 09:30:00,27.22,27.22,26.93,27.04,134000.0,17.8059,17.8059,17.6162,17.6881,134000.0
2006-05-02 09:40:00,27.04,27.04,26.8,26.86,193200.0,17.6881,17.6881,17.5311,17.5704,193200.0
2006-05-02 09:50:00,26.85,26.85,26.71,26.82,138800.0,17.5638,17.5638,17.4723,17.5442,138800.0
2006-05-02 10:00:00,26.82,26.86,26.75,26.75,73600.0,17.5442,17.5704,17.4984,17.4984,73600.0
2006-05-02 10:10:00,26.75,26.85,26.7,26.73,78400.0,17.4984,17.5638,17.4657,17.4853,78400.0
2006-05-02 10:20:00,26.73,26.83,26.69,26.71,138400.0,17.4853,17.5508,17.4592,17.4723,138400.0
2006-05-02 10:30:00,26.73,26.81,26.73,26.77,56000.0,17.4853,17.5377,17.4853,17.5115,56000.0
2006-05-02 10:40:00,26.76,26.84,26.72,26.78,81600.0,17.505,17.5573,17.4788,17.518,81600.0
2006-05-02 10:50:00,26.78,26.8,26.73,26.74,42800.0,17.518,17.5311,17.4853,17.4919,42800.0
2006-05-02 11:00:00,26.76,26.81,26.75,26.8,69600.0,17.505,17.5377,17.4984,17.5311,69600.0
2006-05-02 11:10:00,26.8,26.84,26.78,26.83,64800.0,17.5311,17.5573,17.518,17.5508,64800.0
2006-05-02 11:20:00,26.84,26.85,26.82,26.82,42400.0,17.5573,17.5638,17.5442,17.5442,42400.0
2006-05-02 11:30:00,26.84,26.85,26.81,26.84,35600.0,17.5573,17.5638,17.5377,17.5573,35600.0
2006-05-02 11:40:00,26.84,26.85,26.8,26.81,35600.0,17.5573,17.5638,17.5311,17.5377,35600.0
2006-05-02 11:50:00,26.82,26.89,26.82,26.89,57600.0,17.5442,17.59,17.5442,17.59,57600.0
2006-05-02 12:00:00,26.89,26.9,26.86,26.88,21200.0,17.59,17.5965,17.5704,17.5835,21200.0
2006-05-02 12:10:00,26.88,26.91,26.87,26.89,35200.0,17.5835,17.6031,17.5769,17.59,35200.0
2006-05-02 12:20:00,26.89,26.91,26.87,26.91,36800.0,17.59,17.6031,17.5769,17.6031,36800.0
2006-05-02 12:30:00,26.9,26.93,26.9,26.92,124800.0,17.5965,17.6162,17.5965,17.6096,124800.0
2006-05-02 12:40:00,26.92,26.94,26.91,26.92,24400.0,17.6096,17.6227,17.6031,17.6096,24400.0
2006-05-02 12:50:00,26.92,26.97,26.92,26.93,48400.0,17.6096,17.6423,17.6096,17.6162,48400.0
2006-05-02 13:00:00,26.93,26.94,26.88,26.91,106400.0,17.6162,17.6227,17.5835,17.6031,106400.0
2006-05-02 13:10:00,26.91,26.94,26.89,26.94,32800.0,17.6031,17.6227,17.59,17.6227,32800.0
2006-05-02 13:20:00,26.93,26.94,26.86,26.91,54800.0,17.6162,17.6227,17.5704,17.6031,54800.0
2006-05-02 13:30:00,26.93,26.96,26.88,26.89,52800.0,17.6162,17.6358,17.5835,17.59,52800.0
2006-05-02 13:40:00,26.89,26.94,26.86,26.9,42400.0,17.59,17.6227,17.5704,17.5965,42400.0
2006-05-02 13:50:00,26.91,26.94,26.91,26.91,24000.0,17.6031,17.6227,17.6031,17.6031,24000.0
2006-05-02 14:00:00,26.91,26.94,26.91,26.93,44800.0,17.6031,17.6227,17.6031,17.6162,44800.0
2006-05-02 14:10:00,26.93,26.94,26.92,26.93,30800.0,17.6162,17.6227,17.6096,17.6162,30800.0
2006-05-02 14:20:00,26.93,26.93,26.91,26.92,72800.0,17.6162,17.6162,17.6031,17.6096,72800.0
2006-05-02 14:30:00,26.92,26.93,26.9,26.9,45200.0,17.6096,17.6162,17.5965,17.5965,45200.0
2006-05-02 14:40:00,26.9,26.92,26.83,26.88,59600.0,17.5965,17.6096,17.5508,17.5835,59600.0
2006-05-02 14:50:00,26.88,26.88,26.84,26.88,65600.0,17.5835,17.5835,17.5573,17.5835,65600.0
2006-05-02 15:00:00,26.88,26.91,26.85,26.85,82800.0,17.5835,17.6031,17.5638,17.5638,82800.0
2006-05-02 15:10:00,26.85,26.86,26.7,26.7,355600.0,17.5638,17.5704,17.4657,17.4657,355600.0
2006-05-02 15:20:00,26.7,26.7,26.33,26.47,914800.0,17.4657,17.4657,17.2237,17.3153,914800.0
2006-05-02 15:30:00,26.47,26.53,26.39,26.52,900000.0,17.3153,17.3545,17.2629,17.348,900000.0
2006-05-02 15:40:00,26.52,26.6,26.47,26.52,395600.0,17.348,17.4003,17.3153,17.348,395600.0
2006-05-02 15:50:00,26.52,26.55,26.45,26.45,576400.0,17.348,17.3676,17.3022,17.3022,576400.0
2006-05-03 09:30:00,26.33,26.33,26.13,26.18,296400.0,17.2237,17.2237,17.0929,17.1256,296400.0
2006-05-03 09:40:00,26.16,26.33,26.16,26.28,515600.0,17.1125,17.2237,17.1125,17.191,515600.0
2006-05-03 09:50:00,26.28,26.28,26.13,26.24,305600.0,17.191,17.191,17.0929,17.1648,305600.0
2006-05-03 10:00:00,26.24,26.24,26.08,26.11,237200.0,17.1648,17.1648,17.0601,17.0798,237200.0
2006-05-03 10:10:00,26.09,26.1,25.97,26.0,310000.0,17.0667,17.0732,16.9882,17.0078,310000.0
2006-05-03 10:20:00,25.98,26.05,25.97,26.03,201200.0,16.9947,17.0405,16.9882,17.0274,201200.0
2006-05-03 10:30:00,26.02,26.09,25.98,26.03,261600.0,17.0209,17.0667,16.9947,17.0274,261600.0
2006-05-03 10:40:00,26.03,26.09,25.98,26.09,177200.0,17.0274,17.0667,16.9947,17.0667,177200.0
2006-05-03 10:50:00,26.09,26.11,26.05,26.1,171200.0,17.0667,17.0798,17.0405,17.0732,171200.0
2006-05-03 11:00:00,26.09,26.17,26.06,26.16,140800.0,17.0667,17.119,17.0471,17.1125,140800.0
2006-05-03 11:10:00,26.16,26.18,26.06,26.08,136400.0,17.1125,17.1256,17.0471,17.0601,136400.0
2006-05-03 11:20:00,26.07,26.09,26.03,26.07,233600.0,17.0536,17.0667,17.0274,17.0536,233600.0
2006-05-03 11:30:00,26.07,26.11,26.05,26.09,462000.0,17.0536,17.0798,17.0405,17.0667,462000.0
2006-05-03 11:40:00,26.09,26.18,26.08,26.16,144800.0,17.0667,17.1256,17.0601,17.1125,144800.0
2006-05-03 11:50:00,26.17,26.21,26.15,26.18,84400.0,17.119,17.1452,17.1059,17.1256,84400.0
2006-05-03 12:00:00,26.18,26.21,26.13,26.13,83200.0,17.1256,17.1452,17.0929,17.0929,83200.0
2006-05-03 12:10:00,26.14,26.21,26.13,26.2,58000.0,17.0994,17.1452,17.0929,17.1386,58000.0
2006-05-03 12:20:00,26.2,26.21,26.17,26.18,74400.0,17.1386,17.1452,17.119,17.1256,74400.0
2006-05-03 12:30:00,26.18,26.21,26.16,26.2,70000.0,17.1256,17.1452,17.1125,17.1386,70000.0
2006-05-03 12:40:00,26.21,26.24,26.19,26.24,47600.0,17.1452,17.1648,17.1321,17.1648,47600.0
2006-05-03 12:50:00,26.25,26.41,26.25,26.39,142000.0,17.1713,17.276,17.1713,17.2629,142000.0
2006-05-03 13:00:00,26.39,26.49,26.36,26.49,210400.0,17.2629,17.3283,17.2433,17.3283,210400.0
2006-05-03 13:10:00,26.49,26.54,26.42,26.42,360800.0,17.3283,17.3611,17.2826,17.2826,360800.0
2006-05-03 13:20:00,26.43,26.45,26.41,26.45,34800.0,17.2891,17.3022,17.276,17.3022,34800.0
2006-05-03 13:30:00,26.43,26.44,26.37,26.37,73600.0,17.2891,17.2956,17.2498,17.2498,73600.0
2006-05-03 13:40:00,26.37,26.37,26.25,26.31,60400.0,17.2498,17.2498,17.1713,17.2106,60400.0
2006-05-03 13:50:00,26.32,26.41,26.28,26.35,66400.0,17.2171,17.276,17.191,17.2368,66400.0
2006-05-03 14:00:00,26.36,26.44,26.35,26.39,77200.0,17.2433,17.2956,17.2368,17.2629,77200.0
2006-05-03 14:10:00,26.39,26.43,26.36,26.41,68800.0,17.2629,17.2891,17.2433,17.276,68800.0
2006-05-03 14:20:00,26.44,26.44,26.38,26.43,120000.0,17.2956,17.2956,17.2564,17.2891,120000.0
2006-05-03 14:30:00,26.42,26.5,26.41,26.46,96400.0,17.2826,17.3349,17.276,17.3087,96400.0
2006-05-03 14:40:00,26.46,26.56,26.45,26.54,104000.0,17.3087,17.3741,17.3022,17.3611,104000.0
2006-05-03 14:50:00,26.54,26.55,26.45,26.45,45200.0,17.3611,17.3676,17.3022,17.3022,45200.0
2006-05-03 15:00:00,26.44,26.55,26.43,26.53,79600.0,17.2956,17.3676,17.2891,17.3545,79600.0
2006-05-03 15:10:00,26.53,26.53,26.43,26.49,74400.0,17.3545,17.3545,17.2891,17.3283,74400.0
2006-05-03 15:20:00,26.49,26.52,26.45,26.51,118800.0,17.3283,17.348,17.3022,17.3414,118800.0
2006-05-03 15:30:00,26.51,26.56,26.5,26.55,93600.0,17.3414,17.3741,17.3349,17.3676,93600.0
2006-05-03 15:40:00,26.55,26.62,26.51,26.6,139200.0,17.3676,17.4134,17.3414,17.4003,139200.0
2006-05-03 15:50:00,26.6,26.6,26.56,26.6,369200.0,17.4003,17.4003,17.3741,17.4003,369200.0
2006-05-04 09:30:00,26.65,26.78,26.65,26.77,95200.0,17.433,17.518,17.433,17.5115,95200.0
2006-05-04 09:40:00,26.77,26.83,26.67,26.67,173200.0,17.5115,17.5508,17.4461,17.4461,173200.0
2006-05-04 09:50:00,26.7,26.75,26.68,26.75,77200.0,17.4657,17.4984,17.4526,17.4984,77200.0
2006-05-04 10:00:00,26.75,26.83,26.74,26.83,59200.0,17.4984,17.5508,17.4919,17.5508,59200.0
2006-05-04 10:10:00,26.83,26.88,26.82,26.88,76800.0,17.5508,17.5835,17.5442,17.5835,76800.0
2006-05-04 10:20:00,26.86,26.88,26.83,26.83,101600.0,17.5704,17.5835,17.5508,17.5508,101600.0
2006-05-04 10:30:00,26.84,26.84,26.73,26.73,151200.0,17.5573,17.5573,17.4853,17.4853,151200.0
2006-05-04 10:40:00,26.73,26.77,26.65,26.76,109200.0,17.4853,17.5115,17.433,17.505,109200.0
2006-05-04 10:50:00,26.76,26.76,26.71,26.74,41200.0,17.505,17.505,17.4723,17.4919,41200.0
2006-05-04 11:00:00,26.74,26.8,26.73,26.79,25600.0,17.4919,17.5311,17.4853,17.5246,25600.0
2006-05-04 11:10:00,26.79,26.8,26.78,26.78,30800.0,17.5246,17.5311,17.518,17.518,30800.0
2006-05-04 11:20:00,26.78,26.79,26.75,26.75,65200.0,17.518,17.5246,17.4984,17.4984,65200.0
2006-05-04 11:30:00,26.75,26.77,26.75,26.75,36800.0,17.4984,17.5115,17.4984,17.4984,36800.0
2006-05-04 11:40:00,26.75,26.77,26.75,26.76,45200.0,17.4984,17.5115,17.4984,17.505,45200.0
2006-05-04 11:50:00,26.75,26.75,26.72,26.72,176800.0,17.4984,17.4984,17.4788,17.4788,176800.0
2006-05-04 12:00:00,26.72,26.72,26.69,26.7,22400.0,17.4788,17.4788,17.4592,17.4657,22400.0
2006-05-04 12:10:00,26.7,26.7,26.59,26.63,45200.0,17.4657,17.4657,17.3938,17.4199,45200.0
2006-05-04 12:20:00,26.61,26.61,26.56,26.56,36800.0,17.4068,17.4068,17.3741,17.3741,36800.0
2006-05-04 12:30:00,26.55,26.57,26.48,26.56,56800.0,17.3676,17.3807,17.3218,17.3741,56800.0
2006-05-04 12:40:00,26.58,26.59,26.56,26.58,21600.0,17.3872,17.3938,17.3741,17.3872,21600.0
2006-05-04 12:50:00,26.59,26.76,26.55,26.55,20000.0,17.3938,17.505,17.3676,17.3676,20000.0
2006-05-04 13:00:00,26.55,26.57,26.55,26.57,61600.0,17.3676,17.3807,17.3676,17.3807,61600.0
2006-05-04 13:10:00,26.55,26.55,26.5,26.5,33200.0,17.3676,17.3676,17.3349,17.3349,33200.0
2006-05-04 13:20:00,26.5,26.53,26.5,26.5,21600.0,17.3349,17.3545,17.3349,17.3349,21600.0
2006-05-04 13:30:00,26.49,26.55,26.48,26.5,34400.0,17.3283,17.3676,17.3218,17.3349,34400.0
2006-05-04 13:40:00,26.52,26.57,26.51,26.57,23200.0,17.348,17.3807,17.3414,17.3807,23200.0
2006-05-04 13:50:00,26.58,26.58,26.57,26.57,20000.0,17.3872,17.3872,17.3807,17.3807,20000.0
2006-05-04 14:00:00,26.57,26.62,26.57,26.62,30000.0,17.3807,17.4134,17.3807,17.4134,30000.0
2006-05-04 14:10:00,26.62,26.65,26.6,26.65,35200.0,17.4134,17.433,17.4003,17.433,35200.0
2006-05-04 14:20:00,26.65,26.66,26.59,26.6,44800.0,17.433,17.4395,17.3938,17.4003,44800.0
2006-05-04 14:30:00,26.6,26.6,26.55,26.58,36000.0,17.4003,17.4003,17.3676,17.3872,36000.0
2006-05-04 14:40:00,26.58,26.63,26.57,26.61,40800.0,17.3872,17.4199,17.3807,17.4068,40800.0
2006-05-04 14:50:00,26.61,26.61,26.54,26.61,51200.0,17.4068,17.4068,17.3611,17.4068,51200.0
2006-05-04 15:00:00,26.6,26.63,26.53,26.55,77600.0,17.4003,17.4199,17.3545,17.3676,77600.0
2006-05-04 15:10:00,26.55,26.59,26.51,26.55,70800.0,17.3676,17.3938,17.3414,17.3676,70800.0
2006-05-04 15:20:00,26.54,26.58,26.5,26.51,90800.0,17.3611,17.3872,17.3349,17.3414,90800.0
2006-05-04 15:30:00,26.51,26.54,26.5,26.51,128800.0,17.3414,17.3611,17.3349,17.3414,128800.0
2006-05-04 15:40:00,26.51,26.57,26.5,26.5,85200.0,17.3414,17.3807,17.3349,17.3349,85200.0
2006-05-04 15:50:00,26.5,26.55,26.5,26.52,85600.0,17.3349,17.3676,17.3349,17.348,85600.0
2006-05-05 09:30:00,26.76,26.88,26.71,26.86,93600.0,17.505,17.5835,17.4723,17.5704,93600.0
2006-05-05 09:40:00,26.87,26.91,26.84,26.91,104800.0,17.5769,17.6031,17.5573,17.6031,104800.0
2006-05-05 09:50:00,26.92,26.93,26.75,26.79,117600.0,17.6096,17.6162,17.4984,17.5246,117600.0
2006-05-05 10:00:00,26.77,26.82,26.66,26.67,245200.0,17.5115,17.5442,17.4395,17.4461,245200.0
2006-05-05 10:10:00,26.67,26.81,26.67,26.8,103600.0,17.4461,17.5377,17.4461,17.5311,103600.0
2006-05-05 10:20:00,26.79,26.89,26.79,26.82,67600.0,17.5246,17.59,17.5246,17.5442,67600.0
2006-05-05 10:30:00,26.82,26.83,26.68,26.7,161200.0,17.5442,17.5508,17.4526,17.4657,161200.0
2006-05-05 10:40:00,26.69,26.71,26.63,26.67,63200.0,17.4592,17.4723,17.4199,17.4461,63200.0
2006-05-05 10:50:00,26.67,26.79,26.67,26.78,70000.0,17.4461,17.5246,17.4461,17.518,70000.0
2006-05-05 11:00:00,26.78,26.79,26.72,26.75,45200.0,17.518,17.5246,17.4788,17.4984,45200.0
2006-05-05 11:10:00,26.75,26.79,26.73,26.74,48000.0,17.4984,17.5246,17.4853,17.4919,48000.0
2006-05-05 11:20:00,26.75,26.8,26.73,26.76,48000.0,17.4984,17.5311,17.4853,17.505,48000.0
2006-05-05 11:30:00,26.78,26.84,26.76,26.82,61600.0,17.518,17.5573,17.505,17.5442,61600.0
2006-05-05 11:40:00,26.82,26.86,26.82,26.82,74000.0,17.5442,17.5704,17.5442,17.5442,74000.0
2006-05-05 11:50:00,26.82,26.89,26.82,26.89,57200.0,17.5442,17.59,17.5442,17.59,57200.0
2006-05-05 12:00:00,26.89,26.91,26.83,26.86,82000.0,17.59,17.6031,17.5508,17.5704,82000.0
2006-05-05 12:10:00,26.86,26.87,26.81,26.83,65200.0,17.5704,17.5769,17.5377,17.5508,65200.0
2006-05-05 12:20:00,26.84,26.86,26.84,26.86,37200.0,17.5573,17.5704,17.5573,17.5704,37200.0
2006-05-05 12:30:00,26.86,26.86,26.79,26.79,133200.0,17.5704,17.5704,17.5246,17.5246,133200.0
2006-05-05 12:40:00,26.79,26.83,26.79,26.8,56800.0,17.5246,17.5508,17.5246,17.5311,56800.0
2006-05-05 12:50:00,26.8,26.8,26.75,26.79,70000.0,17.5311,17.5311,17.4984,17.5246,70000.0
2006-05-05 13:00:00,26.79,26.79,26.71,26.74,64000.0,17.5246,17.5246,17.4723,17.4919,64000.0
2006-05-05 13:10:00,26.75,26.81,26.72,26.8,70400.0,17.4984,17.5377,17.4788,17.5311,70400.0
2006-05-05 13:20:00,26.8,26.85,26.8,26.85,60400.0,17.5311,17.5638,17.5311,17.5638,60400.0
2006-05-05 13:30:00,26.85,26.88,26.84,26.85,76000.0,17.5638,17.5835,17.5573,17.5638,76000.0
2006-05-05 13:40:00,26.85,26.89,26.83,26.84,49600.0,17.5638,17.59,17.5508,17.5573,49600.0
2006-05-05 13:50:00,26.83,26.88,26.83,26.86,48400.0,17.5508,17.5835,17.5508,17.5704,48400.0
2006-05-05 14:00:00,26.87,26.89,26.84,26.85,49200.0,17.5769,17.59,17.5573,17.5638,49200.0
2006-05-05 14:10:00,26.86,26.89,26.86,26.86,54800.0,17.5704,17.59,17.5704,17.5704,54800.0
2006-05-05 14:20:00,26.86,26.91,26.86,26.88,76000.0,17.5704,17.6031,17.5704,17.5835,76000.0
2006-05-05 14:30:00,26.88,26.91,26.87,26.9,101200.0,17.5835,17.6031,17.5769,17.5965,101200.0
2006-05-05 14:40:00,26.9,26.96,26.9,26.95,159600.0,17.5965,17.6358,17.5965,17.6293,159600.0
2006-05-05 14:50:00,26.95,26.95,26.92,26.93,74400.0,17.6293,17.6293,17.6096,17.6162,74400.0
2006-05-05 15:00:00,26.93,26.93,26.87,26.93,88400.0,17.6162,17.6162,17.5769,17.6162,88400.0
2006-05-05 15:10:00,26.93,26.95,26.9,26.94,116000.0,17.6162,17.6293,17.5965,17.6227,116000.0
2006-05-05 15:20:00,26.95,26.95,26.89,26.93,92800.0,17.6293,17.6293,17.59,17.6162,92800.0
2006-05-05 15:30:00,26.94,27.0,26.94,27.0,148400.0,17.6227,17.662,17.6227,17.662,148400.0
2006-05-05 15:40:00,27.0,27.05,27.0,27.05,169200.0,17.662,17.6947,17.662,17.6947,169200.0
2006-05-05 15:50:00,27.05,27.09,27.05,27.07,216400.0,17.6947,17.7208,17.6947,17.7077,216400.0
2006-05-08 09:30:00,27.21,27.21,26.94,26.97,50400.0,17.7993,17.7993,17.6227,17.6423,50400.0
2006-05-08 09:40:00,26.96,27.13,26.94,27.08,58000.0,17.6358,17.747,17.6227,17.7143,58000.0
2006-05-08 09:50:00,27.07,27.18,27.04,27.1,74400.0,17.7077,17.7797,17.6881,17.7274,74400.0
2006-05-08 10:00:00,27.1,27.19,27.1,27.16,110400.0,17.7274,17.7862,17.7274,17.7666,110400.0
2006-05-08 10:10:00,27.16,27.23,27.12,27.21,77600.0,17.7666,17.8124,17.7405,17.7993,77600.0
2006-05-08 10:20:00,27.2,27.23,27.16,27.23,46400.0,17.7928,17.8124,17.7666,17.8124,46400.0
2006-05-08 10:30:00,27.23,27.24,27.13,27.15,136800.0,17.8124,17.819,17.747,17.7601,136800.0
2006-05-08 10:40:00,27.15,27.18,27.06,27.12,144400.0,17.7601,17.7797,17.7012,17.7405,144400.0
2006-05-08 10:50:00,27.13,27.14,27.1,27.11,49600.0,17.747,17.7535,17.7274,17.7339,49600.0
2006-05-08 11:00:00,27.11,27.18,27.11,27.16,58800.0,17.7339,17.7797,17.7339,17.7666,58800.0
2006-05-08 11:10:00,27.16,27.21,27.1,27.1,56400.0,17.7666,17.7993,17.7274,17.7274,56400.0
2006-05-08 11:20:00,27.1,27.15,27.09,27.13,95200.0,17.7274,17.7601,17.7208,17.747,95200.0
2006-05-08 11:30:00,27.14,27.19,27.13,27.18,42000.0,17.7535,17.7862,17.747,17.7797,42000.0
2006-05-08 11:40:00,27.17,27.22,27.14,27.2,76400.0,17.7732,17.8059,17.7535,17.7928,76400.0
2006-05-08 11:50:00,27.19,27.22,27.18,27.2,28000.0,17.7862,17.8059,17.7797,17.7928,28000.0
2006-05-08 12:00:00,27.2,27.21,27.17,27.17,31600.0,17.7928,17.7993,17.7732,17.7732,31600.0
2006-05-08 12:10:00,27.17,27.17,27.13,27.14,40000.0,17.7732,17.7732,17.747,17.7535,40000.0
2006-05-08 12:20:00,27.14,27.16,27.14,27.15,21200.0,17.7535,17.7666,17.7535,17.7601,21200.0
2006-05-08 12:30:00,27.15,27.15,27.07,27.09,34000.0,17.7601,17.7601,17.7077,17.7208,34000.0
2006-05-08 12:40:00,27.09,27.14,27.06,27.14,54800.0,17.7208,17.7535,17.7012,17.7535,54800.0
2006-05-08 12:50:00,27.14,27.14,27.11,27.14,27200.0,17.7535,17.7535,17.7339,17.7535,27200.0
2006-05-08 13:00:00,27.13,27.14,27.1,27.14,33200.0,17.747,17.7535,17.7274,17.7535,33200.0
2006-05-08 13:10:00,27.14,27.15,27.1,27.1,14400.0,17.7535,17.7601,17.7274,17.7274,14400.0
2006-05-08 13:20:00,27.11,27.11,27.08,27.08,17600.0,17.7339,17.7339,17.7143,17.7143,17600.0
2006-05-08 13:30:00,27.08,27.11,27.08,27.11,25200.0,17.7143,17.7339,17.7143,17.7339,25200.0
2006-05-08 13:40:00,27.11,27.11,27.06,27.07,20800.0,17.7339,17.7339,17.7012,17.7077,20800.0
2006-05-08 13:50:00,27.06,27.1,27.06,27.07,22800.0,17.7012,17.7274,17.7012,17.7077,22800.0
2006-05-08 14:00:00,27.07,27.09,27.07,27.09,18400.0,17.7077,17.7208,17.7077,17.7208,18400.0
2006-05-08 14:10:00,27.09,27.11,27.06,27.11,30400.0,17.7208,17.7339,17.7012,17.7339,30400.0
2006-05-08 14:20:00,27.11,27.11,27.06,27.07,16800.0,17.7339,17.7339,17.7012,17.7077,16800.0
2006-05-08 14:30:00,27.06,27.08,27.06,27.07,193200.0,17.7012,17.7143,17.7012,17.7077,193200.0
2006-05-08 14:40:00,27.06,27.06,27.03,27.06,51200.0,17.7012,17.7012,17.6816,17.7012,51200.0
2006-05-08 14:50:00,27.07,27.13,27.02,27.13,54400.0,17.7077,17.747,17.675,17.747,54400.0
2006-05-08 15:00:00,27.13,27.14,27.08,27.08,33600.0,17.747,17.7535,17.7143,17.7143,33600.0
2006-05-08 15:10:00,27.08,27.11,27.03,27.03,34800.0,17.7143,17.7339,17.6816,17.6816,34800.0
2006-05-08 15:20:00,27.04,27.09,27.02,27.06,66800.0,17.6881,17.7208,17.675,17.7012,66800.0
2006-05-08 15:30:00,27.07,27.09,27.02,27.05,59200.0,17.7077,17.7208,17.675,17.6947,59200.0
2006-05-08 15:40:00,27.06,27.07,27.0,27.0,60800.0,17.7012,17.7077,17.662,17.662,60800.0
2006-05-08 15:50:00,27.0,27.08,26.97,27.04,91200.0,17.662,17.7143,17.6423,17.6881,91200.0
2006-05-09 09:30:00,27.03,27.11,26.95,27.05,46000.0,17.6816,17.7339,17.6293,17.6947,46000.0
2006-05-09 09:40:00,27.08,27.22,27.08,27.19,54000.0,17.7143,17.8059,17.7143,17.7862,54000.0
2006-05-09 09:50:00,27.21,27.25,27.17,27.25,68000.0,17.7993,17.8255,17.7732,17.8255,68000.0
2006-05-09 10:00:00,27.26,27.33,27.23,27.3,100000.0,17.832,17.8778,17.8124,17.8582,100000.0
2006-05-09 10:10:00,27.29,27.48,27.29,27.43,112800.0,17.8517,17.9759,17.8517,17.9432,112800.0
2006-05-09 10:20:00,27.43,27.43,27.37,27.42,55600.0,17.9432,17.9432,17.904,17.9367,55600.0
2006-05-09 10:30:00,27.42,27.5,27.41,27.43,65600.0,17.9367,17.989,17.9302,17.9432,65600.0
2006-05-09 10:40:00,27.43,27.46,27.41,27.41,40400.0,17.9432,17.9629,17.9302,17.9302,40400.0
2006-05-09 10:50:00,27.42,27.46,27.42,27.44,29200.0,17.9367,17.9629,17.9367,17.9498,29200.0
2006-05-09 11:00:00,27.45,27.46,27.42,27.43,47600.0,17.9563,17.9629,17.9367,17.9432,47600.0
2006-05-09 11:10:00,27.43,27.5,27.42,27.5,61200.0,17.9432,17.989,17.9367,17.989,61200.0
2006-05-09 11:20:00,27.5,27.51,27.47,27.49,62000.0,17.989,17.9956,17.9694,17.9825,62000.0
2006-05-09 11:30:00,27.48,27.52,27.46,27.5,54800.0,17.9759,18.0021,17.9629,17.989,54800.0
2006-05-09 11:40:00,27.52,27.56,27.5,27.53,97600.0,18.0021,18.0283,17.989,18.0087,97600.0
2006-05-09 11:50:00,27.53,27.56,27.47,27.56,177600.0,18.0087,18.0283,17.9694,18.0283,177600.0
2006-05-09 12:00:00,27.56,27.66,27.43,27.43,347600.0,18.0283,18.0937,17.9432,17.9432,347600.0
2006-05-09 12:10:00,27.43,27.52,27.4,27.49,192000.0,17.9432,18.0021,17.9236,17.9825,192000.0
2006-05-09 12:20:00,27.5,27.55,27.5,27.53,69200.0,17.989,18.0217,17.989,18.0087,69200.0
2006-05-09 12:30:00,27.53,27.59,27.52,27.54,89600.0,18.0087,18.0479,18.0021,18.0152,89600.0
2006-05-09 12:40:00,27.53,27.53,27.49,27.5,96400.0,18.0087,18.0087,17.9825,17.989,96400.0
2006-05-09 12:50:00,27.5,27.5,27.38,27.41,91200.0,17.989,17.989,17.9105,17.9302,91200.0
2006-05-09 13:00:00,27.41,27.5,27.41,27.48,73600.0,17.9302,17.989,17.9302,17.9759,73600.0
2006-05-09 13:10:00,27.48,27.49,27.45,27.48,30400.0,17.9759,17.9825,17.9563,17.9759,30400.0
2006-05-09 13:20:00,27.48,27.49,27.47,27.48,32400.0,17.9759,17.9825,17.9694,17.9759,32400.0
2006-05-09 13:30:00,27.48,27.5,27.46,27.46,36400.0,17.9759,17.989,17.9629,17.9629,36400.0
2006-05-09 13:40:00,27.46,27.46,27.43,27.45,49200.0,17.9629,17.9629,17.9432,17.9563,49200.0
2006-05-09 13:50:00,27.45,27.47,27.41,27.47,68000.0,17.9563,17.9694,17.9302,17.9694,68000.0
2006-05-09 14:00:00,27.47,27.47,27.43,27.46,42400.0,17.9694,17.9694,17.9432,17.9629,42400.0
2006-05-09 14:10:00,27.46,27.5,27.44,27.49,26800.0,17.9629,17.989,17.9498,17.9825,26800.0
2006-05-09 14:20:00,27.49,27.49,27.47,27.48,20400.0,17.9825,17.9825,17.9694,17.9759,20400.0
2006-05-09 14:30:00,27.48,27.53,27.47,27.52,56400.0,17.9759,18.0087,17.9694,18.0021,56400.0
2006-05-09 14:40:00,27.51,27.56,27.51,27.55,58000.0,17.9956,18.0283,17.9956,18.0217,58000.0
2006-05-09 14:50:00,27.55,27.6,27.55,27.6,106400.0,18.0217,18.0544,18.0217,18.0544,106400.0
2006-05-09 15:00:00,27.6,27.61,27.58,27.61,166800.0,18.0544,18.061,18.0414,18.061,166800.0
2006-05-09 15:10:00,27.61,27.66,27.61,27.63,110800.0,18.061,18.0937,18.061,18.0741,110800.0
2006-05-09 15:20:00,27.64,27.69,27.63,27.64,103200.0,18.0806,18.1133,18.0741,18.0806,103200.0
2006-05-09 15:30:00,27.64,27.65,27.61,27.62,104800.0,18.0806,18.0872,18.061,18.0675,104800.0
2006-05-09 15:40:00,27.62,27.63,27.56,27.56,155600.0,18.0675,18.0741,18.0283,18.0283,155600.0
2006-05-09 15:50:00,27.56,27.6,27.54,27.58,136800.0,18.0283,18.0544,18.0152,18.0414,136800.0
2006-05-10 09:30:00,27.66,27.86,27.65,27.82,225200.0,18.0937,18.2245,18.0872,18.1984,225200.0
2006-05-10 09:40:00,27.82,27.94,27.75,27.89,212400.0,18.1984,18.2769,18.1526,18.2441,212400.0
2006-05-10 09:50:00,27.89,27.99,27.88,27.98,242400.0,18.2441,18.3096,18.2376,18.303,242400.0
2006-05-10 10:00:00,27.97,28.03,27.92,28.03,176000.0,18.2965,18.3357,18.2638,18.3357,176000.0
2006-05-10 10:10:00,28.04,28.31,28.04,28.31,342000.0,18.3423,18.5189,18.3423,18.5189,342000.0
2006-05-10 10:20:00,28.3,28.67,28.3,28.66,370000.0,18.5123,18.7544,18.5123,18.7478,370000.0
2006-05-10 10:30:00,28.66,29.08,28.65,28.97,700400.0,18.7478,19.0226,18.7413,18.9506,700400.0
2006-05-10 10:40:00,28.97,29.0,28.88,29.0,453200.0,18.9506,18.9703,18.8918,18.9703,453200.0
2006-05-10 10:50:00,29.0,29.01,28.9,28.96,474000.0,18.9703,18.9768,18.9048,18.9441,474000.0
2006-05-10 11:00:00,28.94,28.94,28.7,28.7,539200.0,18.931,18.931,18.774,18.774,539200.0
2006-05-10 11:10:00,28.7,28.85,28.68,28.77,254400.0,18.774,18.8721,18.7609,18.8198,254400.0
2006-05-10 11:20:00,28.76,28.84,28.75,28.82,370000.0,18.8133,18.8656,18.8067,18.8525,370000.0
2006-05-10 11:30:00,28.79,28.91,28.78,28.86,337200.0,18.8329,18.9114,18.8263,18.8787,337200.0
2006-05-10 11:40:00,28.86,28.9,28.84,28.86,106800.0,18.8787,18.9048,18.8656,18.8787,106800.0
2006-05-10 11:50:00,28.86,28.9,28.75,28.77,156800.0,18.8787,18.9048,18.8067,18.8198,156800.0
2006-05-10 12:00:00,28.8,28.8,28.7,28.73,128400.0,18.8394,18.8394,18.774,18.7936,128400.0
2006-05-10 12:10:00,28.73,28.8,28.72,28.75,90000.0,18.7936,18.8394,18.7871,18.8067,90000.0
2006-05-10 12:20:00,28.74,28.79,28.72,28.73,89200.0,18.8002,18.8329,18.7871,18.7936,89200.0
2006-05-10 12:30:00,28.75,28.81,28.73,28.78,115200.0,18.8067,18.846,18.7936,18.8263,115200.0
2006-05-10 12:40:00,28.77,28.81,28.75,28.78,53200.0,18.8198,18.846,18.8067,18.8263,53200.0
2006-05-10 12:50:00,28.77,28.79,28.76,28.76,44400.0,18.8198,18.8329,18.8133,18.8133,44400.0
2006-05-10 13:00:00,28.78,28.81,28.76,28.81,40000.0,18.8263,18.846,18.8133,18.846,40000.0
2006-05-10 13:10:00,28.81,28.81,28.74,28.74,21200.0,18.846,18.846,18.8002,18.8002,21200.0
2006-05-10 13:20:00,28.74,28.78,28.71,28.77,37600.0,18.8002,18.8263,18.7805,18.8198,37600.0
2006-05-10 13:30:00,28.76,28.78,28.73,28.76,877200.0,18.8133,18.8263,18.7936,18.8133,877200.0
2006-05-10 13:40:00,28.76,28.79,28.74,28.74,74000.0,18.8133,18.8329,18.8002,18.8002,74000.0
2006-05-10 13:50:00,28.74,28.75,28.72,28.74,686800.0,18.8002,18.8067,18.7871,18.8002,686800.0
2006-05-10 14:00:00,28.73,28.74,28.6,28.64,798000.0,18.7936,18.8002,18.7086,18.7348,798000.0
2006-05-10 14:10:00,28.67,28.79,28.6,28.71,194400.0,18.7544,18.8329,18.7086,18.7805,194400.0
2006-05-10 14:20:00,28.71,28.79,28.71,28.72,304400.0,18.7805,18.8329,18.7805,18.7871,304400.0
2006-05-10 14:30:00,28.71,28.78,28.66,28.75,200800.0,18.7805,18.8263,18.7478,18.8067,200800.0
2006-05-10 14:40:00,28.75,28.8,28.69,28.75,268800.0,18.8067,18.8394,18.7675,18.8067,268800.0
2006-05-10 14:50:00,28.75,28.75,28.73,28.75,100800.0,18.8067,18.8067,18.7936,18.8067,100800.0
2006-05-10 15:00:00,28.75,28.79,28.69,28.69,378800.0,18.8067,18.8329,18.7675,18.7675,378800.0
2006-05-10 15:10:00,28.7,28.7,28.58,28.68,3123200.0,18.774,18.774,18.6955,18.7609,3123200.0
2006-05-10 15:20:00,28.68,28.69,28.61,28.63,6554800.0,18.7609,18.7675,18.7151,18.7282,6554800.0
2006-05-10 15:30:00,28.63,28.7,28.63,28.67,404400.0,18.7282,18.774,18.7282,18.7544,404400.0
2006-05-10 15:40:00,28.67,28.75,28.67,28.73,347200.0,18.7544,18.8067,18.7544,18.7936,347200.0
2006-05-10 15:50:00,28.73,28.76,28.68,28.72,302800.0,18.7936,18.8133,18.7609,18.7871,302800.0
2006-05-11 09:30:00,28.97,29.04,28.72,29.03,434800.0,18.9506,18.9964,18.7871,18.9899,434800.0
2006-05-11 09:40:00,28.99,29.22,28.99,29.02,251600.0,18.9637,19.1142,18.9637,18.9833,251600.0
2006-05-11 09:50:00,29.02,29.13,29.0,29.12,248000.0,18.9833,19.0553,18.9703,19.0487,248000.0
2006-05-11 10:00:00,29.11,29.13,29.07,29.1,159200.0,19.0422,19.0553,19.016,19.0357,159200.0
2006-05-11 10:10:00,29.1,29.16,29.07,29.16,134800.0,19.0357,19.0749,19.016,19.0749,134800.0
2006-05-11 10:20:00,29.16,29.2,29.15,29.18,138400.0,19.0749,19.1011,19.0684,19.088,138400.0
2006-05-11 10:30:00,29.18,29.25,29.09,29.1,160400.0,19.088,19.1338,19.0291,19.0357,160400.0
2006-05-11 10:40:00,29.1,29.13,29.03,29.08,150000.0,19.0357,19.0553,18.9899,19.0226,150000.0
2006-05-11 10:50:00,29.08,29.1,29.04,29.05,88400.0,19.0226,19.0357,18.9964,19.003,88400.0
2006-05-11 11:00:00,29.05,29.24,29.03,29.22,180400.0,19.003,19.1272,18.9899,19.1142,180400.0
2006-05-11 11:10:00,29.22,29.4,29.22,29.33,348000.0,19.1142,19.2319,19.1142,19.1861,348000.0
2006-05-11 11:20:00,29.33,29.34,29.22,29.28,250400.0,19.1861,19.1927,19.1142,19.1534,250400.0
2006-05-11 11:30:00,29.28,29.42,29.28,29.38,352400.0,19.1534,19.245,19.1534,19.2188,352400.0
2006-05-11 11:40:00,29.38,29.42,29.3,29.3,154000.0,19.2188,19.245,19.1665,19.1665,154000.0
2006-05-11 11:50:00,29.31,29.32,29.19,29.19,82000.0,19.173,19.1796,19.0945,19.0945,82000.0
2006-05-11 12:00:00,29.19,29.21,29.13,29.13,74800.0,19.0945,19.1076,19.0553,19.0553,74800.0
2006-05-11 12:10:00,29.13,29.21,29.13,29.2,62000.0,19.0553,19.1076,19.0553,19.1011,62000.0
2006-05-11 12:20:00,29.2,29.21,29.17,29.2,54400.0,19.1011,19.1076,19.0815,19.1011,54400.0
2006-05-11 12:30:00,29.19,29.27,29.18,29.27,58000.0,19.0945,19.1469,19.088,19.1469,58000.0
2006-05-11 12:40:00,29.26,29.33,29.26,29.3,156400.0,19.1403,19.1861,19.1403,19.1665,156400.0
2006-05-11 12:50:00,29.32,29.35,29.29,29.32,104800.0,19.1796,19.1992,19.16,19.1796,104800.0
2006-05-11 13:00:00,29.31,29.35,29.3,29.3,343200.0,19.173,19.1992,19.1665,19.1665,343200.0
2006-05-11 13:10:00,29.31,29.31,29.21,29.21,117200.0,19.173,19.173,19.1076,19.1076,117200.0
2006-05-11 13:20:00,29.21,29.3,29.21,29.3,60000.0,19.1076,19.1665,19.1076,19.1665,60000.0
2006-05-11 13:30:00,29.31,29.31,29.2,29.21,120400.0,19.173,19.173,19.1011,19.1076,120400.0
2006-05-11 13:40:00,29.21,29.23,29.17,29.19,87600.0,19.1076,19.1207,19.0815,19.0945,87600.0
2006-05-11 13:50:00,29.19,29.23,29.19,29.23,64000.0,19.0945,19.1207,19.0945,19.1207,64000.0
2006-05-11 14:00:00,29.24,29.32,29.24,29.32,113600.0,19.1272,19.1796,19.1272,19.1796,113600.0
2006-05-11 14:10:00,29.31,29.31,29.21,29.27,121200.0,19.173,19.173,19.1076,19.1469,121200.0
2006-05-11 14:20:00,29.27,29.3,29.26,29.28,74400.0,19.1469,19.1665,19.1403,19.1534,74400.0
2006-05-11 14:30:00,29.28,29.28,29.24,29.24,103200.0,19.1534,19.1534,19.1272,19.1272,103200.0
2006-05-11 14:40:00,29.24,29.24,29.21,29.23,79200.0,19.1272,19.1272,19.1076,19.1207,79200.0
2006-05-11 14:50:00,29.23,29.23,29.16,29.19,121600.0,19.1207,19.1207,19.0749,19.0945,121600.0
2006-05-11 15:00:00,29.18,29.19,29.16,29.16,101600.0,19.088,19.0945,19.0749,19.0749,101600.0
2006-05-11 15:10:00,29.17,29.24,29.16,29.22,137200.0,19.0815,19.1272,19.0749,19.1142,137200.0
2006-05-11 15:20:00,29.21,29.24,29.16,29.16,137200.0,19.1076,19.1272,19.0749,19.0749,137200.0
2006-05-11 15:30:00,29.16,29.16,29.04,29.05,353200.0,19.0749,19.0749,18.9964,19.003,353200.0
2006-05-11 15:40:00,29.05,29.18,29.05,29.17,294400.0,19.003,19.088,19.003,19.0815,294400.0
2006-05-11 15:50:00,29.17,29.23,29.17,29.17,262800.0,19.0815,19.1207,19.0815,19.0815,262800.0
2006-05-12 09:30:00,29.17,29.17,28.76,28.76,282800.0,19.0815,19.0815,18.8133,18.8133,282800.0
2006-05-12 09:40:00,28.88,28.88,28.76,28.8,517600.0,18.8918,18.8918,18.8133,18.8394,517600.0
2006-05-12 09:50:00,28.8,28.8,28.63,28.7,436400.0,18.8394,18.8394,18.7282,18.774,436400.0
2006-05-12 10:00:00,28.7,28.89,28.7,28.73,236000.0,18.774,18.8983,18.774,18.7936,236000.0
2006-05-12 10:10:00,28.73,28.88,28.73,28.77,212400.0,18.7936,18.8918,18.7936,18.8198,212400.0
2006-05-12 10:20:00,28.75,28.75,28.61,28.61,392400.0,18.8067,18.8067,18.7151,18.7151,392400.0
2006-05-12 10:30:00,28.6,28.6,28.48,28.57,509600.0,18.7086,18.7086,18.6301,18.689,509600.0
2006-05-12 10:40:00,28.56,28.56,28.36,28.38,560000.0,18.6824,18.6824,18.5516,18.5647,560000.0
2006-05-12 10:50:00,28.39,28.39,28.3,28.31,238400.0,18.5712,18.5712,18.5123,18.5189,238400.0
2006-05-12 11:00:00,28.31,28.37,28.3,28.31,282000.0,18.5189,18.5581,18.5123,18.5189,282000.0
2006-05-12 11:10:00,28.31,28.35,28.28,28.35,399200.0,18.5189,18.5451,18.4993,18.5451,399200.0
2006-05-12 11:20:00,28.33,28.42,28.3,28.32,155200.0,18.532,18.5908,18.5123,18.5254,155200.0
2006-05-12 11:30:00,28.32,28.34,28.29,28.33,175200.0,18.5254,18.5385,18.5058,18.532,175200.0
2006-05-12 11:40:00,28.33,28.33,28.29,28.29,72000.0,18.532,18.532,18.5058,18.5058,72000.0
2006-05-12 11:50:00,28.29,28.31,28.28,28.31,77600.0,18.5058,18.5189,18.4993,18.5189,77600.0
2006-05-12 12:00:00,28.32,28.42,28.3,28.41,101200.0,18.5254,18.5908,18.5123,18.5843,101200.0
2006-05-12 12:10:00,28.42,28.42,28.37,28.39,73200.0,18.5908,18.5908,18.5581,18.5712,73200.0
2006-05-12 12:20:00,28.39,28.43,28.37,28.38,40400.0,18.5712,18.5974,18.5581,18.5647,40400.0
2006-05-12 12:30:00,28.38,28.38,28.22,28.24,185600.0,18.5647,18.5647,18.46,18.4731,185600.0
2006-05-12 12:40:00,28.25,28.34,28.25,28.26,83600.0,18.4796,18.5385,18.4796,18.4862,83600.0
2006-05-12 12:50:00,28.27,28.31,28.21,28.25,70000.0,18.4927,18.5189,18.4535,18.4796,70000.0
2006-05-12 13:00:00,28.25,28.33,28.21,28.3,51200.0,18.4796,18.532,18.4535,18.5123,51200.0
2006-05-12 13:10:00,28.29,28.35,28.28,28.32,80800.0,18.5058,18.5451,18.4993,18.5254,80800.0
2006-05-12 13:20:00,28.31,28.39,28.31,28.38,92800.0,18.5189,18.5712,18.5189,18.5647,92800.0
2006-05-12 13:30:00,28.38,28.43,28.38,28.4,60800.0,18.5647,18.5974,18.5647,18.5778,60800.0
2006-05-12 13:40:00,28.41,28.42,28.36,28.36,68400.0,18.5843,18.5908,18.5516,18.5516,68400.0
2006-05-12 13:50:00,28.35,28.39,28.33,28.33,96400.0,18.5451,18.5712,18.532,18.532,96400.0
2006-05-12 14:00:00,28.33,28.41,28.32,28.39,82800.0,18.532,18.5843,18.5254,18.5712,82800.0
2006-05-12 14:10:00,28.39,28.5,28.39,28.45,150800.0,18.5712,18.6432,18.5712,18.6105,150800.0
2006-05-12 14:20:00,28.45,28.55,28.45,28.46,149200.0,18.6105,18.6759,18.6105,18.617,149200.0
2006-05-12 14:30:00,28.46,28.47,28.39,28.42,96400.0,18.617,18.6236,18.5712,18.5908,96400.0
2006-05-12 14:40:00,28.43,28.43,28.38,28.41,61600.0,18.5974,18.5974,18.5647,18.5843,61600.0
2006-05-12 14:50:00,28.39,28.4,28.3,28.37,123600.0,18.5712,18.5778,18.5123,18.5581,123600.0
2006-05-12 15:00:00,28.37,28.43,28.37,28.39,102800.0,18.5581,18.5974,18.5581,18.5712,102800.0
2006-05-12 15:10:00,28.39,28.46,28.38,28.43,78400.0,18.5712,18.617,18.5647,18.5974,78400.0
2006-05-12 15:20:00,28.43,28.45,28.38,28.43,112400.0,18.5974,18.6105,18.5647,18.5974,112400.0
2006-05-12 15:30:00,28.43,28.45,28.42,28.44,235200.0,18.5974,18.6105,18.5908,18.6039,235200.0
2006-05-12 15:40:00,28.45,28.49,28.44,28.47,180000.0,18.6105,18.6366,18.6039,18.6236,180000.0
2006-05-12 15:50:00,28.47,28.48,28.4,28.45,124000.0,18.6236,18.6301,18.5778,18.6105,124000.0
2006-05-15 09:30:00,28.4,28.42,28.23,28.26,209200.0,18.5778,18.5908,18.4666,18.4862,209200.0
2006-05-15 09:40:00,28.26,28.39,28.23,28.23,228800.0,18.4862,18.5712,18.4666,18.4666,228800.0
2006-05-15 09:50:00,28.23,28.24,28.05,28.15,204800.0,18.4666,18.4731,18.3488,18.4142,204800.0
2006-05-15 10:00:00,28.14,28.23,28.05,28.22,263600.0,18.4077,18.4666,18.3488,18.46,263600.0
2006-05-15 10:10:00,28.22,28.35,28.22,28.25,108000.0,18.46,18.5451,18.46,18.4796,108000.0
2006-05-15 10:20:00,28.26,28.3,28.08,28.22,96400.0,18.4862,18.5123,18.3684,18.46,96400.0
2006-05-15 10:30:00,28.21,28.28,28.13,28.28,95200.0,18.4535,18.4993,18.4011,18.4993,95200.0
2006-05-15 10:40:00,28.28,28.5,28.28,28.43,200000.0,18.4993,18.6432,18.4993,18.5974,200000.0
2006-05-15 10:50:00,28.4,28.53,28.29,28.3,250800.0,18.5778,18.6628,18.5058,18.5123,250800.0
2006-05-15 11:00:00,28.3,28.42,28.3,28.35,97200.0,18.5123,18.5908,18.5123,18.5451,97200.0
2006-05-15 11:10:00,28.38,28.41,28.31,28.35,54800.0,18.5647,18.5843,18.5189,18.5451,54800.0
2006-05-15 11:20:00,28.35,28.35,28.2,28.21,52000.0,18.5451,18.5451,18.4469,18.4535,52000.0
2006-05-15 11:30:00,28.21,28.29,28.21,28.25,38400.0,18.4535,18.5058,18.4535,18.4796,38400.0
2006-05-15 11:40:00,28.25,28.3,28.21,28.21,60800.0,18.4796,18.5123,18.4535,18.4535,60800.0
2006-05-15 11:50:00,28.22,28.34,28.22,28.32,52400.0,18.46,18.5385,18.46,18.5254,52400.0
2006-05-15 12:00:00,28.32,28.32,28.25,28.26,33200.0,18.5254,18.5254,18.4796,18.4862,33200.0
2006-05-15 12:10:00,28.25,28.25,28.18,28.21,40400.0,18.4796,18.4796,18.4339,18.4535,40400.0
2006-05-15 12:20:00,28.21,28.25,28.2,28.25,28800.0,18.4535,18.4796,18.4469,18.4796,28800.0
2006-05-15 12:30:00,28.25,28.28,28.21,28.23,138400.0,18.4796,18.4993,18.4535,18.4666,138400.0
2006-05-15 12:40:00,28.25,28.29,28.25,28.26,48400.0,18.4796,18.5058,18.4796,18.4862,48400.0
2006-05-15 12:50:00,28.27,28.32,28.26,28.29,79600.0,18.4927,18.5254,18.4862,18.5058,79600.0
2006-05-15 13:00:00,28.29,28.3,28.23,28.25,88800.0,18.5058,18.5123,18.4666,18.4796,88800.0
2006-05-15 13:10:00,28.26,28.28,28.2,28.2,37600.0,18.4862,18.4993,18.4469,18.4469,37600.0
2006-05-15 13:20:00,28.18,28.18,28.1,28.11,81600.0,18.4339,18.4339,18.3815,18.3881,81600.0
2006-05-15 13:30:00,28.11,28.14,28.06,28.11,67200.0,18.3881,18.4077,18.3554,18.3881,67200.0
2006-05-15 13:40:00,28.11,28.13,28.05,28.06,79200.0,18.3881,18.4011,18.3488,18.3554,79200.0
2006-05-15 13:50:00,28.06,28.06,27.97,28.0,98800.0,18.3554,18.3554,18.2965,18.3161,98800.0
2006-05-15 14:00:00,28.0,28.04,27.95,27.95,190400.0,18.3161,18.3423,18.2834,18.2834,190400.0
2006-05-15 14:10:00,27.96,27.98,27.88,27.95,223600.0,18.2899,18.303,18.2376,18.2834,223600.0
2006-05-15 14:20:00,27.97,28.03,27.89,28.0,168000.0,18.2965,18.3357,18.2441,18.3161,168000.0
2006-05-15 14:30:00,27.99,28.08,27.97,28.01,58800.0,18.3096,18.3684,18.2965,18.3226,58800.0
2006-05-15 14:40:00,28.01,28.02,27.89,27.91,119600.0,18.3226,18.3292,18.2441,18.2572,119600.0
2006-05-15 14:50:00,27.93,27.93,27.81,27.87,137200.0,18.2703,18.2703,18.1918,18.2311,137200.0
2006-05-15 15:00:00,27.88,27.99,27.83,27.97,117600.0,18.2376,18.3096,18.2049,18.2965,117600.0
2006-05-15 15:10:00,27.97,28.12,27.95,28.12,85200.0,18.2965,18.3946,18.2834,18.3946,85200.0
2006-05-15 15:20:00,28.11,28.12,28.04,28.07,84800.0,18.3881,18.3946,18.3423,18.3619,84800.0
2006-05-15 15:30:00,28.07,28.13,28.06,28.11,102800.0,18.3619,18.4011,18.3554,18.3881,102800.0
2006-05-15 15:40:00,28.12,28.16,28.08,28.1,106000.0,18.3946,18.4208,18.3684,18.3815,106000.0
2006-05-15 15:50:00,28.1,28.22,28.1,28.17,140400.0,18.3815,18.46,18.3815,18.4273,140400.0
2006-05-16 09:30:00,28.09,28.22,27.98,28.2,234400.0,18.424,18.5093,18.3519,18.4962,234400.0
2006-05-16 09:40:00,28.2,28.34,28.13,28.33,222000.0,18.4962,18.588,18.4503,18.5814,222000.0
2006-05-16 09:50:00,28.35,28.56,28.35,28.56,202000.0,18.5946,18.7323,18.5946,18.7323,202000.0
2006-05-16 10:00:00,28.57,28.73,28.44,28.56,206000.0,18.7389,18.8438,18.6536,18.7323,206000.0
2006-05-16 10:10:00,28.56,28.6,28.38,28.5,332000.0,18.7323,18.7585,18.6142,18.6929,332000.0
2006-05-16 10:20:00,28.49,28.54,28.4,28.43,201200.0,18.6864,18.7192,18.6273,18.647,201200.0
2006-05-16 10:30:00,28.43,28.5,28.39,28.39,132400.0,18.647,18.6929,18.6208,18.6208,132400.0
2006-05-16 10:40:00,28.39,28.48,28.39,28.48,96400.0,18.6208,18.6798,18.6208,18.6798,96400.0
2006-05-16 10:50:00,28.48,28.48,28.4,28.44,94000.0,18.6798,18.6798,18.6273,18.6536,94000.0
2006-05-16 11:00:00,28.44,28.47,28.4,28.41,142800.0,18.6536,18.6733,18.6273,18.6339,142800.0
2006-05-16 11:10:00,28.41,28.42,28.25,28.25,161200.0,18.6339,18.6405,18.529,18.529,161200.0
2006-05-16 11:20:00,28.24,28.29,28.2,28.23,54800.0,18.5224,18.5552,18.4962,18.5158,54800.0
2006-05-16 11:30:00,28.23,28.23,28.16,28.18,78400.0,18.5158,18.5158,18.4699,18.4831,78400.0
2006-05-16 11:40:00,28.19,28.19,28.06,28.12,104400.0,18.4896,18.4896,18.4043,18.4437,104400.0
2006-05-16 11:50:00,28.11,28.16,28.11,28.16,66000.0,18.4371,18.4699,18.4371,18.4699,66000.0
2006-05-16 12:00:00,28.17,28.24,28.17,28.23,53200.0,18.4765,18.5224,18.4765,18.5158,53200.0
2006-05-16 12:10:00,28.23,28.27,28.22,28.24,52400.0,18.5158,18.5421,18.5093,18.5224,52400.0
2006-05-16 12:20:00,28.24,28.25,28.17,28.21,69200.0,18.5224,18.529,18.4765,18.5027,69200.0
2006-05-16 12:30:00,28.23,28.28,28.23,28.24,83200.0,18.5158,18.5486,18.5158,18.5224,83200.0
2006-05-16 12:40:00,28.25,28.25,28.18,28.23,34400.0,18.529,18.529,18.4831,18.5158,34400.0
2006-05-16 12:50:00,28.23,28.3,28.23,28.3,101200.0,18.5158,18.5618,18.5158,18.5618,101200.0
2006-05-16 13:00:00,28.29,28.36,28.29,28.36,58000.0,18.5552,18.6011,18.5552,18.6011,58000.0
2006-05-16 13:10:00,28.35,28.4,28.34,28.34,44400.0,18.5946,18.6273,18.588,18.588,44400.0
2006-05-16 13:20:00,28.35,28.4,28.32,28.4,48000.0,18.5946,18.6273,18.5749,18.6273,48000.0
2006-05-16 13:30:00,28.4,28.41,28.36,28.36,93200.0,18.6273,18.6339,18.6011,18.6011,93200.0
2006-05-16 13:40:00,28.38,28.38,28.34,28.35,38800.0,18.6142,18.6142,18.588,18.5946,38800.0
2006-05-16 13:50:00,28.35,28.36,28.29,28.29,39200.0,18.5946,18.6011,18.5552,18.5552,39200.0
2006-05-16 14:00:00,28.29,28.34,28.29,28.34,52800.0,18.5552,18.588,18.5552,18.588,52800.0
2006-05-16 14:10:00,28.34,28.34,28.26,28.27,49200.0,18.588,18.588,18.5355,18.5421,49200.0
2006-05-16 14:20:00,28.27,28.3,28.24,28.24,77600.0,18.5421,18.5618,18.5224,18.5224,77600.0
2006-05-16 14:30:00,28.24,28.28,28.22,28.22,58000.0,18.5224,18.5486,18.5093,18.5093,58000.0
2006-05-16 14:40:00,28.23,28.23,28.16,28.16,82800.0,18.5158,18.5158,18.4699,18.4699,82800.0
2006-05-16 14:50:00,28.16,28.18,28.11,28.14,67600.0,18.4699,18.4831,18.4371,18.4568,67600.0
2006-05-16 15:00:00,28.16,28.25,28.16,28.2,50800.0,18.4699,18.529,18.4699,18.4962,50800.0
2006-05-16 15:10:00,28.2,28.23,28.12,28.16,111200.0,18.4962,18.5158,18.4437,18.4699,111200.0
2006-05-16 15:20:00,28.16,28.21,28.13,28.18,192000.0,18.4699,18.5027,18.4503,18.4831,192000.0
2006-05-16 15:30:00,28.18,28.21,28.14,28.15,73200.0,18.4831,18.5027,18.4568,18.4634,73200.0
2006-05-16 15:40:00,28.15,28.16,28.11,28.14,158000.0,18.4634,18.4699,18.4371,18.4568,158000.0
2006-05-16 15:50:00,28.14,28.18,28.1,28.1,205600.0,18.4568,18.4831,18.4306,18.4306,205600.0
2006-05-17 09:30:00,28.08,28.13,28.0,28.12,201600.0,18.4175,18.4503,18.365,18.4437,201600.0
2006-05-17 09:40:00,28.11,28.11,27.82,27.94,297600.0,18.4371,18.4371,18.2469,18.3256,297600.0
2006-05-17 09:50:00,27.91,28.05,27.81,27.97,196800.0,18.306,18.3978,18.2404,18.3453,196800.0
2006-05-17 10:00:00,27.98,28.02,27.85,27.85,139200.0,18.3519,18.3781,18.2666,18.2666,139200.0
2006-05-17 10:10:00,27.85,27.86,27.71,27.78,200000.0,18.2666,18.2732,18.1748,18.2207,200000.0
2006-05-17 10:20:00,27.78,27.84,27.71,27.82,272400.0,18.2207,18.26,18.1748,18.2469,272400.0
2006-05-17 10:30:00,27.82,27.91,27.81,27.81,166800.0,18.2469,18.306,18.2404,18.2404,166800.0
2006-05-17 10:40:00,27.81,27.85,27.77,27.78,76400.0,18.2404,18.2666,18.2141,18.2207,76400.0
2006-05-17 10:50:00,27.78,27.79,27.64,27.64,114000.0,18.2207,18.2273,18.1289,18.1289,114000.0
2006-05-17 11:00:00,27.64,27.67,27.54,27.58,130800.0,18.1289,18.1485,18.0633,18.0895,130800.0
2006-05-17 11:10:00,27.58,27.58,27.44,27.45,137600.0,18.0895,18.0895,17.9977,18.0043,137600.0
2006-05-17 11:20:00,27.45,27.48,27.41,27.45,119200.0,18.0043,18.0239,17.978,18.0043,119200.0
2006-05-17 11:30:00,27.43,27.5,27.4,27.5,187600.0,17.9911,18.037,17.9715,18.037,187600.0
2006-05-17 11:40:00,27.51,27.65,27.51,27.55,160000.0,18.0436,18.1354,18.0436,18.0698,160000.0
2006-05-17 11:50:00,27.55,27.6,27.52,27.58,89200.0,18.0698,18.1026,18.0502,18.0895,89200.0
2006-05-17 12:00:00,27.57,27.6,27.55,27.57,58000.0,18.083,18.1026,18.0698,18.083,58000.0
2006-05-17 12:10:00,27.56,27.63,27.51,27.53,66400.0,18.0764,18.1223,18.0436,18.0567,66400.0
2006-05-17 12:20:00,27.53,27.53,27.48,27.5,500000.0,18.0567,18.0567,18.0239,18.037,500000.0
2006-05-17 12:30:00,27.52,27.63,27.51,27.63,54800.0,18.0502,18.1223,18.0436,18.1223,54800.0
2006-05-17 12:40:00,27.63,27.76,27.6,27.61,101200.0,18.1223,18.2076,18.1026,18.1092,101200.0
2006-05-17 12:50:00,27.6,27.61,27.52,27.53,143200.0,18.1026,18.1092,18.0502,18.0567,143200.0
2006-05-17 13:00:00,27.53,27.58,27.51,27.51,81200.0,18.0567,18.0895,18.0436,18.0436,81200.0
2006-05-17 13:10:00,27.52,27.53,27.35,27.38,108400.0,18.0502,18.0567,17.9387,17.9583,108400.0
2006-05-17 13:20:00,27.38,27.39,27.26,27.32,116000.0,17.9583,17.9649,17.8796,17.919,116000.0
2006-05-17 13:30:00,27.32,27.35,27.27,27.33,101600.0,17.919,17.9387,17.8862,17.9255,101600.0
2006-05-17 13:40:00,27.32,27.95,27.3,27.48,179200.0,17.919,18.3322,17.9059,18.0239,179200.0
2006-05-17 13:50:00,27.48,27.6,27.47,27.58,116800.0,18.0239,18.1026,18.0174,18.0895,116800.0
2006-05-17 14:00:00,27.56,27.57,27.51,27.51,104400.0,18.0764,18.083,18.0436,18.0436,104400.0
2006-05-17 14:10:00,27.5,27.5,27.36,27.43,96400.0,18.037,18.037,17.9452,17.9911,96400.0
2006-05-17 14:20:00,27.42,27.49,27.4,27.48,60800.0,17.9846,18.0305,17.9715,18.0239,60800.0
2006-05-17 14:30:00,27.48,27.5,27.31,27.31,112800.0,18.0239,18.037,17.9124,17.9124,112800.0
2006-05-17 14:40:00,27.31,27.36,27.26,27.26,90400.0,17.9124,17.9452,17.8796,17.8796,90400.0
2006-05-17 14:50:00,27.29,27.3,27.2,27.22,153600.0,17.8993,17.9059,17.8403,17.8534,153600.0
2006-05-17 15:00:00,27.22,27.4,27.22,27.4,120400.0,17.8534,17.9715,17.8534,17.9715,120400.0
2006-05-17 15:10:00,27.43,27.43,27.33,27.37,108000.0,17.9911,17.9911,17.9255,17.9518,108000.0
2006-05-17 15:20:00,27.38,27.38,27.34,27.35,143600.0,17.9583,17.9583,17.9321,17.9387,143600.0
2006-05-17 15:30:00,27.35,27.4,27.29,27.3,228000.0,17.9387,17.9715,17.8993,17.9059,228000.0
2006-05-17 15:40:00,27.3,27.34,27.19,27.23,391600.0,17.9059,17.9321,17.8337,17.86,391600.0
2006-05-17 15:50:00,27.23,27.35,27.19,27.24,278000.0,17.86,17.9387,17.8337,17.8665,278000.0
2006-05-18 09:30:00,27.27,27.72,27.26,27.69,253600.0,17.8862,18.1813,17.8796,18.1617,253600.0
2006-05-18 09:40:00,27.69,27.74,27.66,27.71,286000.0,18.1617,18.1945,18.142,18.1748,286000.0
2006-05-18 09:50:00,27.71,27.73,27.6,27.62,149200.0,18.1748,18.1879,18.1026,18.1158,149200.0
2006-05-18 10:00:00,27.61,27.68,27.57,27.63,142000.0,18.1092,18.1551,18.083,18.1223,142000.0
2006-05-18 10:10:00,27.63,27.66,27.44,27.53,174800.0,18.1223,18.142,17.9977,18.0567,174800.0
2006-05-18 10:20:00,27.55,27.65,27.49,27.58,100000.0,18.0698,18.1354,18.0305,18.0895,100000.0
2006-05-18 10:30:00,27.59,27.62,27.54,27.61,103600.0,18.0961,18.1158,18.0633,18.1092,103600.0
2006-05-18 10:40:00,27.61,27.65,27.57,27.61,95200.0,18.1092,18.1354,18.083,18.1092,95200.0
2006-05-18 10:50:00,27.61,27.63,27.54,27.61,84800.0,18.1092,18.1223,18.0633,18.1092,84800.0
2006-05-18 11:00:00,27.61,27.61,27.5,27.5,89600.0,18.1092,18.1092,18.037,18.037,89600.0
2006-05-18 11:10:00,27.5,27.54,27.48,27.48,160000.0,18.037,18.0633,18.0239,18.0239,160000.0
2006-05-18 11:20:00,27.47,27.53,27.45,27.51,146400.0,18.0174,18.0567,18.0043,18.0436,146400.0
2006-05-18 11:30:00,27.51,27.53,27.49,27.52,95600.0,18.0436,18.0567,18.0305,18.0502,95600.0
2006-05-18 11:40:00,27.53,27.62,27.53,27.61,90800.0,18.0567,18.1158,18.0567,18.1092,90800.0
2006-05-18 11:50:00,27.61,27.61,27.45,27.49,94800.0,18.1092,18.1092,18.0043,18.0305,94800.0
2006-05-18 12:00:00,27.49,27.57,27.45,27.56,78000.0,18.0305,18.083,18.0043,18.0764,78000.0
2006-05-18 12:10:00,27.56,27.6,27.48,27.48,63200.0,18.0764,18.1026,18.0239,18.0239,63200.0
2006-05-18 12:20:00,27.47,27.5,27.42,27.5,100000.0,18.0174,18.037,17.9846,18.037,100000.0
2006-05-18 12:30:00,27.49,27.52,27.49,27.5,72400.0,18.0305,18.0502,18.0305,18.037,72400.0
2006-05-18 12:40:00,27.51,27.51,27.4,27.41,90000.0,18.0436,18.0436,17.9715,17.978,90000.0
2006-05-18 12:50:00,27.4,27.46,27.39,27.46,83600.0,17.9715,18.0108,17.9649,18.0108,83600.0
2006-05-18 13:00:00,27.46,27.46,27.37,27.38,111600.0,18.0108,18.0108,17.9518,17.9583,111600.0
2006-05-18 13:10:00,27.38,27.42,27.37,27.42,60800.0,17.9583,17.9846,17.9518,17.9846,60800.0
2006-05-18 13:20:00,27.42,27.47,27.41,27.45,32400.0,17.9846,18.0174,17.978,18.0043,32400.0
2006-05-18 13:30:00,27.43,27.5,27.43,27.5,54000.0,17.9911,18.037,17.9911,18.037,54000.0
2006-05-18 13:40:00,27.5,27.5,27.46,27.47,39600.0,18.037,18.037,18.0108,18.0174,39600.0
2006-05-18 13:50:00,27.47,27.51,27.47,27.51,38000.0,18.0174,18.0436,18.0174,18.0436,38000.0
2006-05-18 14:00:00,27.5,27.5,27.43,27.43,67600.0,18.037,18.037,17.9911,17.9911,67600.0
2006-05-18 14:10:00,27.42,27.44,27.4,27.41,31600.0,17.9846,17.9977,17.9715,17.978,31600.0
2006-05-18 14:20:00,27.41,27.42,27.36,27.36,172400.0,17.978,17.9846,17.9452,17.9452,172400.0
2006-05-18 14:30:00,27.36,27.42,27.35,27.4,102800.0,17.9452,17.9846,17.9387,17.9715,102800.0
2006-05-18 14:40:00,27.4,27.46,27.4,27.44,67600.0,17.9715,18.0108,17.9715,17.9977,67600.0
2006-05-18 14:50:00,27.44,27.45,27.34,27.34,79200.0,17.9977,18.0043,17.9321,17.9321,79200.0
2006-05-18 15:00:00,27.34,27.41,27.3,27.32,104400.0,17.9321,17.978,17.9059,17.919,104400.0
2006-05-18 15:10:00,27.34,27.34,27.27,27.3,63600.0,17.9321,17.9321,17.8862,17.9059,63600.0
2006-05-18 15:20:00,27.29,27.29,27.11,27.12,307200.0,17.8993,17.8993,17.7812,17.7878,307200.0
2006-05-18 15:30:00,27.12,27.14,27.08,27.11,231200.0,17.7878,17.8009,17.7616,17.7812,231200.0
2006-05-18 15:40:00,27.11,27.11,27.02,27.07,245600.0,17.7812,17.7812,17.7222,17.755,245600.0
2006-05-18 15:50:00,27.07,27.08,26.98,26.99,373600.0,17.755,17.7616,17.696,17.7025,373600.0
2006-05-19 09:30:00,27.2,27.43,27.2,27.43,265200.0,17.8403,17.9911,17.8403,17.9911,265200.0
2006-05-19 09:40:00,27.44,27.5,27.41,27.48,200000.0,17.9977,18.037,17.978,18.0239,200000.0
2006-05-19 09:50:00,27.46,27.49,27.33,27.33,210400.0,18.0108,18.0305,17.9255,17.9255,210400.0
2006-05-19 10:00:00,27.34,27.34,27.05,27.16,240000.0,17.9321,17.9321,17.7419,17.814,240000.0
2006-05-19 10:10:00,27.17,27.29,27.13,27.26,182400.0,17.8206,17.8993,17.7944,17.8796,182400.0
2006-05-19 10:20:00,27.26,27.29,27.24,27.29,290400.0,17.8796,17.8993,17.8665,17.8993,290400.0
2006-05-19 10:30:00,27.28,27.35,27.28,27.32,146400.0,17.8927,17.9387,17.8927,17.919,146400.0
2006-05-19 10:40:00,27.33,27.34,27.28,27.34,105600.0,17.9255,17.9321,17.8927,17.9321,105600.0
2006-05-19 10:50:00,27.34,27.34,27.27,27.3,78400.0,17.9321,17.9321,17.8862,17.9059,78400.0
2006-05-19 11:00:00,27.29,27.3,27.21,27.21,145600.0,17.8993,17.9059,17.8468,17.8468,145600.0
2006-05-19 11:10:00,27.2,27.2,27.0,27.13,224400.0,17.8403,17.8403,17.7091,17.7944,224400.0
2006-05-19 11:20:00,27.13,27.21,27.12,27.19,112800.0,17.7944,17.8468,17.7878,17.8337,112800.0
2006-05-19 11:30:00,27.19,27.24,27.18,27.23,190000.0,17.8337,17.8665,17.8272,17.86,190000.0
2006-05-19 11:40:00,27.24,27.24,27.16,27.16,83200.0,17.8665,17.8665,17.814,17.814,83200.0
2006-05-19 11:50:00,27.17,27.18,27.14,27.17,207600.0,17.8206,17.8272,17.8009,17.8206,207600.0
2006-05-19 12:00:00,27.18,27.35,27.18,27.34,147200.0,17.8272,17.9387,17.8272,17.9321,147200.0
2006-05-19 12:10:00,27.36,27.4,27.33,27.38,100800.0,17.9452,17.9715,17.9255,17.9583,100800.0
2006-05-19 12:20:00,27.37,27.37,27.25,27.34,139600.0,17.9518,17.9518,17.8731,17.9321,139600.0
2006-05-19 12:30:00,27.34,27.58,27.34,27.56,147600.0,17.9321,18.0895,17.9321,18.0764,147600.0
2006-05-19 12:40:00,27.56,27.62,27.5,27.58,137200.0,18.0764,18.1158,18.037,18.0895,137200.0
2006-05-19 12:50:00,27.57,27.61,27.55,27.57,73200.0,18.083,18.1092,18.0698,18.083,73200.0
2006-05-19 13:00:00,27.58,27.64,27.54,27.63,103200.0,18.0895,18.1289,18.0633,18.1223,103200.0
2006-05-19 13:10:00,27.61,27.68,27.57,27.66,43200.0,18.1092,18.1551,18.083,18.142,43200.0
2006-05-19 13:20:00,27.66,27.76,27.66,27.76,57600.0,18.142,18.2076,18.142,18.2076,57600.0
2006-05-19 13:30:00,27.77,27.77,27.62,27.67,90400.0,18.2141,18.2141,18.1158,18.1485,90400.0
2006-05-19 13:40:00,27.67,27.72,27.62,27.71,151200.0,18.1485,18.1813,18.1158,18.1748,151200.0
2006-05-19 13:50:00,27.71,27.77,27.71,27.75,201600.0,18.1748,18.2141,18.1748,18.201,201600.0
2006-05-19 14:00:00,27.76,27.8,27.72,27.75,204000.0,18.2076,18.2338,18.1813,18.201,204000.0
2006-05-19 14:10:00,27.75,27.96,27.75,27.83,208000.0,18.201,18.3388,18.201,18.2535,208000.0
2006-05-19 14:20:00,27.83,27.89,27.83,27.88,174400.0,18.2535,18.2928,18.2535,18.2863,174400.0
2006-05-19 14:30:00,27.89,27.91,27.76,27.77,202800.0,18.2928,18.306,18.2076,18.2141,202800.0
2006-05-19 14:40:00,27.77,27.78,27.69,27.72,354000.0,18.2141,18.2207,18.1617,18.1813,354000.0
2006-05-19 14:50:00,27.72,27.72,27.51,27.51,214400.0,18.1813,18.1813,18.0436,18.0436,214400.0
2006-05-19 15:00:00,27.51,27.6,27.47,27.52,126400.0,18.0436,18.1026,18.0174,18.0502,126400.0
2006-05-19 15:10:00,27.5,27.5,27.43,27.46,307600.0,18.037,18.037,17.9911,18.0108,307600.0
2006-05-19 15:20:00,27.47,27.48,27.42,27.43,271600.0,18.0174,18.0239,17.9846,17.9911,271600.0
2006-05-19 15:30:00,27.43,27.43,27.28,27.28,368400.0,17.9911,17.9911,17.8927,17.8927,368400.0
2006-05-19 15:40:00,27.28,27.45,27.26,27.4,402000.0,17.8927,18.0043,17.8796,17.9715,402000.0
2006-05-19 15:50:00,27.4,27.43,27.33,27.37,420400.0,17.9715,17.9911,17.9255,17.9518,420400.0
2006-05-22 09:30:00,27.43,27.43,26.9,26.93,458000.0,17.9911,17.9911,17.6435,17.6632,458000.0
2006-05-22 09:40:00,26.9,26.92,26.63,26.72,423200.0,17.6435,17.6566,17.4664,17.5254,423200.0
2006-05-22 09:50:00,26.71,26.71,26.35,26.53,363200.0,17.5189,17.5189,17.2828,17.4008,363200.0
2006-05-22 10:00:00,26.5,26.5,26.31,26.42,301600.0,17.3812,17.3812,17.2565,17.3287,301600.0
2006-05-22 10:10:00,26.42,26.43,26.3,26.35,284800.0,17.3287,17.3352,17.25,17.2828,284800.0
2006-05-22 10:20:00,26.34,26.35,26.17,26.23,307600.0,17.2762,17.2828,17.1647,17.2041,307600.0
2006-05-22 10:30:00,26.24,26.58,26.24,26.57,196000.0,17.2106,17.4336,17.2106,17.4271,196000.0
2006-05-22 10:40:00,26.57,26.62,26.5,26.57,158400.0,17.4271,17.4599,17.3812,17.4271,158400.0
2006-05-22 10:50:00,26.56,26.62,26.43,26.44,114000.0,17.4205,17.4599,17.3352,17.3418,114000.0
2006-05-22 11:00:00,26.45,26.47,26.23,26.25,128000.0,17.3484,17.3615,17.2041,17.2172,128000.0
2006-05-22 11:10:00,26.24,26.25,26.11,26.13,220000.0,17.2106,17.2172,17.1254,17.1385,220000.0
2006-05-22 11:20:00,26.12,26.24,26.12,26.2,148000.0,17.1319,17.2106,17.1319,17.1844,148000.0
2006-05-22 11:30:00,26.2,26.3,26.18,26.23,197600.0,17.1844,17.25,17.1713,17.2041,197600.0
2006-05-22 11:40:00,26.23,26.26,26.16,26.16,66800.0,17.2041,17.2237,17.1581,17.1581,66800.0
2006-05-22 11:50:00,26.18,26.3,26.1,26.3,140000.0,17.1713,17.25,17.1188,17.25,140000.0
2006-05-22 12:00:00,26.28,26.53,26.25,26.46,133600.0,17.2369,17.4008,17.2172,17.3549,133600.0
2006-05-22 12:10:00,26.45,26.49,26.42,26.48,70000.0,17.3484,17.3746,17.3287,17.368,70000.0
2006-05-22 12:20:00,26.48,26.5,26.41,26.46,105600.0,17.368,17.3812,17.3221,17.3549,105600.0
2006-05-22 12:30:00,26.46,26.5,26.43,26.5,152400.0,17.3549,17.3812,17.3352,17.3812,152400.0
2006-05-22 12:40:00,26.5,26.58,26.48,26.5,102000.0,17.3812,17.4336,17.368,17.3812,102000.0
2006-05-22 12:50:00,26.5,26.53,26.45,26.52,86800.0,17.3812,17.4008,17.3484,17.3943,86800.0
2006-05-22 13:00:00,26.5,26.58,26.5,26.52,99200.0,17.3812,17.4336,17.3812,17.3943,99200.0
2006-05-22 13:10:00,26.52,26.53,26.46,26.48,50400.0,17.3943,17.4008,17.3549,17.368,50400.0
2006-05-22 13:20:00,26.47,26.55,26.47,26.51,99200.0,17.3615,17.4139,17.3615,17.3877,99200.0
2006-05-22 13:30:00,26.51,26.54,26.46,26.48,38400.0,17.3877,17.4074,17.3549,17.368,38400.0
2006-05-22 13:40:00,26.48,26.54,26.48,26.53,144400.0,17.368,17.4074,17.368,17.4008,144400.0
2006-05-22 13:50:00,26.52,26.61,26.5,26.6,138400.0,17.3943,17.4533,17.3812,17.4467,138400.0
2006-05-22 14:00:00,26.6,26.6,26.47,26.49,165600.0,17.4467,17.4467,17.3615,17.3746,165600.0
2006-05-22 14:10:00,26.49,26.58,26.47,26.51,144800.0,17.3746,17.4336,17.3615,17.3877,144800.0
2006-05-22 14:20:00,26.51,26.56,26.49,26.52,74400.0,17.3877,17.4205,17.3746,17.3943,74400.0
2006-05-22 14:30:00,26.52,26.64,26.52,26.63,140800.0,17.3943,17.473,17.3943,17.4664,140800.0
2006-05-22 14:40:00,26.62,26.62,26.54,26.54,205600.0,17.4599,17.4599,17.4074,17.4074,205600.0
2006-05-22 14:50:00,26.55,26.58,26.53,26.57,92000.0,17.4139,17.4336,17.4008,17.4271,92000.0
2006-05-22 15:00:00,26.57,26.62,26.55,26.62,112800.0,17.4271,17.4599,17.4139,17.4599,112800.0
2006-05-22 15:10:00,26.61,26.65,26.58,26.63,213600.0,17.4533,17.4795,17.4336,17.4664,213600.0
2006-05-22 15:20:00,26.63,26.74,26.55,26.74,250800.0,17.4664,17.5386,17.4139,17.5386,250800.0
2006-05-22 15:30:00,26.72,26.8,26.69,26.8,333600.0,17.5254,17.5779,17.5058,17.5779,333600.0
2006-05-22 15:40:00,26.8,26.81,26.74,26.74,223600.0,17.5779,17.5845,17.5386,17.5386,223600.0
2006-05-22 15:50:00,26.74,26.75,26.61,26.62,274400.0,17.5386,17.5451,17.4533,17.4599,274400.0
2006-05-23 09:30:00,27.25,27.52,27.25,27.5,350000.0,17.8731,18.0502,17.8731,18.037,350000.0
2006-05-23 09:40:00,27.5,27.72,27.39,27.39,362400.0,18.037,18.1813,17.9649,17.9649,362400.0
2006-05-23 09:50:00,27.39,27.55,27.28,27.39,309200.0,17.9649,18.0698,17.8927,17.9649,309200.0
2006-05-23 10:00:00,27.42,27.45,27.32,27.42,113600.0,17.9846,18.0043,17.919,17.9846,113600.0
2006-05-23 10:10:00,27.42,27.5,27.36,27.38,136000.0,17.9846,18.037,17.9452,17.9583,136000.0
2006-05-23 10:20:00,27.39,27.5,27.39,27.49,114000.0,17.9649,18.037,17.9649,18.0305,114000.0
2006-05-23 10:30:00,27.49,27.55,27.47,27.5,190000.0,18.0305,18.0698,18.0174,18.037,190000.0
2006-05-23 10:40:00,27.5,27.55,27.46,27.49,109600.0,18.037,18.0698,18.0108,18.0305,109600.0
2006-05-23 10:50:00,27.47,27.54,27.47,27.54,95600.0,18.0174,18.0633,18.0174,18.0633,95600.0
2006-05-23 11:00:00,27.54,27.54,27.39,27.39,94000.0,18.0633,18.0633,17.9649,17.9649,94000.0
2006-05-23 11:10:00,27.35,27.38,27.22,27.34,199600.0,17.9387,17.9583,17.8534,17.9321,199600.0
2006-05-23 11:20:00,27.34,27.34,27.26,27.27,49600.0,17.9321,17.9321,17.8796,17.8862,49600.0
2006-05-23 11:30:00,27.26,27.43,27.25,27.35,79200.0,17.8796,17.9911,17.8731,17.9387,79200.0
2006-05-23 11:40:00,27.35,27.5,27.34,27.47,109200.0,17.9387,18.037,17.9321,18.0174,109200.0
2006-05-23 11:50:00,27.46,27.51,27.41,27.46,116000.0,18.0108,18.0436,17.978,18.0108,116000.0
2006-05-23 12:00:00,27.45,27.49,27.36,27.49,114400.0,18.0043,18.0305,17.9452,18.0305,114400.0
2006-05-23 12:10:00,27.45,27.5,27.38,27.49,112400.0,18.0043,18.037,17.9583,18.0305,112400.0
2006-05-23 12:20:00,27.48,27.48,27.32,27.34,99200.0,18.0239,18.0239,17.919,17.9321,99200.0
2006-05-23 12:30:00,27.34,27.45,27.25,27.38,117200.0,17.9321,18.0043,17.8731,17.9583,117200.0
2006-05-23 12:40:00,27.37,27.37,27.24,27.27,82000.0,17.9518,17.9518,17.8665,17.8862,82000.0
2006-05-23 12:50:00,27.27,27.29,27.21,27.29,88000.0,17.8862,17.8993,17.8468,17.8993,88000.0
2006-05-23 13:00:00,27.29,27.34,27.25,27.3,81600.0,17.8993,17.9321,17.8731,17.9059,81600.0
2006-05-23 13:10:00,27.3,27.36,27.29,27.36,54000.0,17.9059,17.9452,17.8993,17.9452,54000.0
2006-05-23 13:20:00,27.36,27.39,27.3,27.34,61600.0,17.9452,17.9649,17.9059,17.9321,61600.0
2006-05-23 13:30:00,27.34,27.43,27.34,27.39,40800.0,17.9321,17.9911,17.9321,17.9649,40800.0
2006-05-23 13:40:00,27.39,27.46,27.39,27.46,65600.0,17.9649,18.0108,17.9649,18.0108,65600.0
2006-05-23 13:50:00,27.45,27.46,27.35,27.35,64800.0,18.0043,18.0108,17.9387,17.9387,64800.0
2006-05-23 14:00:00,27.33,27.4,27.33,27.33,59200.0,17.9255,17.9715,17.9255,17.9255,59200.0
2006-05-23 14:10:00,27.33,27.41,27.29,27.39,70000.0,17.9255,17.978,17.8993,17.9649,70000.0
2006-05-23 14:20:00,27.38,27.38,27.29,27.31,53200.0,17.9583,17.9583,17.8993,17.9124,53200.0
2006-05-23 14:30:00,27.31,27.39,27.31,27.31,78000.0,17.9124,17.9649,17.9124,17.9124,78000.0
2006-05-23 14:40:00,27.31,27.36,27.27,27.27,170400.0,17.9124,17.9452,17.8862,17.8862,170400.0
2006-05-23 14:50:00,27.28,27.35,27.25,27.29,114000.0,17.8927,17.9387,17.8731,17.8993,114000.0
2006-05-23 15:00:00,27.29,27.32,27.23,27.3,182000.0,17.8993,17.919,17.86,17.9059,182000.0
2006-05-23 15:10:00,27.3,27.38,27.27,27.3,209600.0,17.9059,17.9583,17.8862,17.9059,209600.0
2006-05-23 15:20:00,27.3,27.31,27.19,27.2,164000.0,17.9059,17.9124,17.8337,17.8403,164000.0
2006-05-23 15:30:00,27.2,27.2,27.05,27.1,240800.0,17.8403,17.8403,17.7419,17.7747,240800.0
2006-05-23 15:40:00,27.1,27.1,26.85,26.89,249600.0,17.7747,17.7747,17.6107,17.637,249600.0
2006-05-23 15:50:00,26.91,26.99,26.82,26.91,228400.0,17.6501,17.7025,17.591,17.6501,228400.0
2006-05-24 09:30:00,26.92,27.04,26.79,27.01,102400.0,17.6566,17.7353,17.5714,17.7157,102400.0
2006-05-24 09:40:00,27.0,27.25,26.9,27.23,303200.0,17.7091,17.8731,17.6435,17.86,303200.0
2006-05-24 09:50:00,27.23,27.34,27.18,27.18,187200.0,17.86,17.9321,17.8272,17.8272,187200.0
2006-05-24 10:00:00,27.18,27.33,27.1,27.26,271200.0,17.8272,17.9255,17.7747,17.8796,271200.0
2006-05-24 10:10:00,27.3,27.42,27.2,27.36,131200.0,17.9059,17.9846,17.8403,17.9452,131200.0
2006-05-24 10:20:00,27.34,27.43,27.2,27.24,163200.0,17.9321,17.9911,17.8403,17.8665,163200.0
2006-05-24 10:30:00,27.24,27.37,27.2,27.37,68800.0,17.8665,17.9518,17.8403,17.9518,68800.0
2006-05-24 10:40:00,27.36,27.4,27.22,27.22,81600.0,17.9452,17.9715,17.8534,17.8534,81600.0
2006-05-24 10:50:00,27.23,27.33,27.18,27.18,54000.0,17.86,17.9255,17.8272,17.8272,54000.0
2006-05-24 11:00:00,27.16,27.22,27.04,27.05,74400.0,17.814,17.8534,17.7353,17.7419,74400.0
2006-05-24 11:10:00,27.05,27.1,27.0,27.03,52000.0,17.7419,17.7747,17.7091,17.7288,52000.0
2006-05-24 11:20:00,27.04,27.16,27.0,27.0,80000.0,17.7353,17.814,17.7091,17.7091,80000.0
2006-05-24 11:30:00,27.02,27.03,26.93,26.95,115600.0,17.7222,17.7288,17.6632,17.6763,115600.0
2006-05-24 11:40:00,26.93,27.04,26.89,26.99,41600.0,17.6632,17.7353,17.637,17.7025,41600.0
2006-05-24 11:50:00,27.0,27.1,26.97,27.06,106400.0,17.7091,17.7747,17.6894,17.7485,106400.0
2006-05-24 12:00:00,27.05,27.17,27.04,27.13,56800.0,17.7419,17.8206,17.7353,17.7944,56800.0
2006-05-24 12:10:00,27.11,27.11,27.03,27.06,34800.0,17.7812,17.7812,17.7288,17.7485,34800.0
2006-05-24 12:20:00,27.05,27.05,26.89,26.9,80000.0,17.7419,17.7419,17.637,17.6435,80000.0
2006-05-24 12:30:00,26.91,26.95,26.82,26.82,64400.0,17.6501,17.6763,17.591,17.591,64400.0
2006-05-24 12:40:00,26.8,26.85,26.71,26.85,110400.0,17.5779,17.6107,17.5189,17.6107,110400.0
2006-05-24 12:50:00,26.85,26.86,26.72,26.72,43200.0,17.6107,17.6173,17.5254,17.5254,43200.0
2006-05-24 13:00:00,26.7,26.86,26.61,26.79,128800.0,17.5123,17.6173,17.4533,17.5714,128800.0
2006-05-24 13:10:00,26.79,26.8,26.64,26.64,69600.0,17.5714,17.5779,17.473,17.473,69600.0
2006-05-24 13:20:00,26.63,26.72,26.58,26.59,77600.0,17.4664,17.5254,17.4336,17.4402,77600.0
2006-05-24 13:30:00,26.58,26.66,26.53,26.66,120000.0,17.4336,17.4861,17.4008,17.4861,120000.0
2006-05-24 13:40:00,26.6,26.79,26.55,26.77,105600.0,17.4467,17.5714,17.4139,17.5582,105600.0
2006-05-24 13:50:00,26.77,26.87,26.75,26.78,67200.0,17.5582,17.6238,17.5451,17.5648,67200.0
2006-05-24 14:00:00,26.76,26.88,26.76,26.82,96800.0,17.5517,17.6304,17.5517,17.591,96800.0
2006-05-24 14:10:00,26.82,26.96,26.8,26.96,90000.0,17.591,17.6829,17.5779,17.6829,90000.0
2006-05-24 14:20:00,26.95,26.96,26.77,26.8,156000.0,17.6763,17.6829,17.5582,17.5779,156000.0
2006-05-24 14:30:00,26.8,27.01,26.79,27.01,189600.0,17.5779,17.7157,17.5714,17.7157,189600.0
2006-05-24 14:40:00,27.0,27.1,26.96,27.06,134000.0,17.7091,17.7747,17.6829,17.7485,134000.0
2006-05-24 14:50:00,27.06,27.06,26.96,27.04,58000.0,17.7485,17.7485,17.6829,17.7353,58000.0
2006-05-24 15:00:00,27.04,27.16,27.0,27.03,154000.0,17.7353,17.814,17.7091,17.7288,154000.0
2006-05-24 15:10:00,27.03,27.03,26.9,26.97,113600.0,17.7288,17.7288,17.6435,17.6894,113600.0
2006-05-24 15:20:00,26.96,26.99,26.9,26.92,102400.0,17.6829,17.7025,17.6435,17.6566,102400.0
2006-05-24 15:30:00,26.92,27.08,26.9,27.04,139200.0,17.6566,17.7616,17.6435,17.7353,139200.0
2006-05-24 15:40:00,27.04,27.18,27.0,27.11,203200.0,17.7353,17.8272,17.7091,17.7812,203200.0
2006-05-24 15:50:00,27.11,27.14,27.08,27.08,180000.0,17.7812,17.8009,17.7616,17.7616,180000.0
2006-05-25 09:30:00,27.31,27.5,27.25,27.25,303600.0,17.9124,18.037,17.8731,17.8731,303600.0
2006-05-25 09:40:00,27.25,27.25,26.89,26.96,354000.0,17.8731,17.8731,17.637,17.6829,354000.0
2006-05-25 09:50:00,26.99,27.0,26.84,26.9,154400.0,17.7025,17.7091,17.6042,17.6435,154400.0
2006-05-25 10:00:00,26.9,27.09,26.88,27.03,132400.0,17.6435,17.7681,17.6304,17.7288,132400.0
2006-05-25 10:10:00,27.03,27.05,26.93,27.01,52000.0,17.7288,17.7419,17.6632,17.7157,52000.0
2006-05-25 10:20:00,27.01,27.02,26.93,26.98,36400.0,17.7157,17.7222,17.6632,17.696,36400.0
2006-05-25 10:30:00,26.99,27.15,26.99,27.09,85200.0,17.7025,17.8075,17.7025,17.7681,85200.0
2006-05-25 10:40:00,27.1,27.13,27.04,27.13,58000.0,17.7747,17.7944,17.7353,17.7944,58000.0
2006-05-25 10:50:00,27.14,27.27,27.14,27.25,188000.0,17.8009,17.8862,17.8009,17.8731,188000.0
2006-05-25 11:00:00,27.25,27.25,27.16,27.2,209600.0,17.8731,17.8731,17.814,17.8403,209600.0
2006-05-25 11:10:00,27.22,27.24,27.14,27.16,118800.0,17.8534,17.8665,17.8009,17.814,118800.0
2006-05-25 11:20:00,27.15,27.15,27.07,27.07,60800.0,17.8075,17.8075,17.755,17.755,60800.0
2006-05-25 11:30:00,27.08,27.16,27.08,27.16,45200.0,17.7616,17.814,17.7616,17.814,45200.0
2006-05-25 11:40:00,27.17,27.28,27.17,27.28,186400.0,17.8206,17.8927,17.8206,17.8927,186400.0
2006-05-25 11:50:00,27.28,27.37,27.25,27.37,82000.0,17.8927,17.9518,17.8731,17.9518,82000.0
2006-05-25 12:00:00,27.36,27.37,27.26,27.29,48400.0,17.9452,17.9518,17.8796,17.8993,48400.0
2006-05-25 12:10:00,27.29,27.29,27.17,27.17,50000.0,17.8993,17.8993,17.8206,17.8206,50000.0
2006-05-25 12:20:00,27.15,27.18,27.11,27.11,46000.0,17.8075,17.8272,17.7812,17.7812,46000.0
2006-05-25 12:30:00,27.11,27.11,27.05,27.09,93600.0,17.7812,17.7812,17.7419,17.7681,93600.0
2006-05-25 12:40:00,27.09,27.09,27.05,27.05,45600.0,17.7681,17.7681,17.7419,17.7419,45600.0
2006-05-25 12:50:00,27.05,27.07,27.05,27.07,90400.0,17.7419,17.755,17.7419,17.755,90400.0
2006-05-25 13:00:00,27.07,27.07,26.98,27.02,63200.0,17.755,17.755,17.696,17.7222,63200.0
2006-05-25 13:10:00,27.02,27.02,26.98,27.0,60000.0,17.7222,17.7222,17.696,17.7091,60000.0
2006-05-25 13:20:00,27.0,27.05,26.99,27.03,37200.0,17.7091,17.7419,17.7025,17.7288,37200.0
2006-05-25 13:30:00,27.03,27.08,27.03,27.04,57600.0,17.7288,17.7616,17.7288,17.7353,57600.0
2006-05-25 13:40:00,27.05,27.15,27.04,27.09,89200.0,17.7419,17.8075,17.7353,17.7681,89200.0
2006-05-25 13:50:00,27.09,27.1,27.04,27.06,65600.0,17.7681,17.7747,17.7353,17.7485,65600.0
2006-05-25 14:00:00,27.06,27.13,27.06,27.13,38400.0,17.7485,17.7944,17.7485,17.7944,38400.0
2006-05-25 14:10:00,27.13,27.15,27.09,27.15,53200.0,17.7944,17.8075,17.7681,17.8075,53200.0
2006-05-25 14:20:00,27.15,27.17,27.11,27.13,63200.0,17.8075,17.8206,17.7812,17.7944,63200.0
2006-05-25 14:30:00,27.12,27.13,27.1,27.13,51200.0,17.7878,17.7944,17.7747,17.7944,51200.0
2006-05-25 14:40:00,27.12,27.16,27.11,27.14,87200.0,17.7878,17.814,17.7812,17.8009,87200.0
2006-05-25 14:50:00,27.13,27.14,27.1,27.11,46400.0,17.7944,17.8009,17.7747,17.7812,46400.0
2006-05-25 15:00:00,27.11,27.14,27.08,27.13,72800.0,17.7812,17.8009,17.7616,17.7944,72800.0
2006-05-25 15:10:00,27.14,27.15,27.08,27.13,80000.0,17.8009,17.8075,17.7616,17.7944,80000.0
2006-05-25 15:20:00,27.13,27.17,27.06,27.14,103600.0,17.7944,17.8206,17.7485,17.8009,103600.0
2006-05-25 15:30:00,27.16,27.18,27.14,27.16,56000.0,17.814,17.8272,17.8009,17.814,56000.0
2006-05-25 15:40:00,27.15,27.19,27.14,27.16,95200.0,17.8075,17.8337,17.8009,17.814,95200.0
2006-05-25 15:50:00,27.16,27.23,27.15,27.22,139200.0,17.814,17.86,17.8075,17.8534,139200.0
2006-05-26 09:30:00,26.5,27.39,26.5,27.29,79200.0,17.3812,17.9649,17.3812,17.8993,79200.0
2006-05-26 09:40:00,27.29,27.38,27.28,27.37,135200.0,17.8993,17.9583,17.8927,17.9518,135200.0
2006-05-26 09:50:00,27.37,27.5,27.32,27.5,167600.0,17.9518,18.037,17.919,18.037,167600.0
2006-05-26 10:00:00,27.5,27.72,27.48,27.53,312400.0,18.037,18.1813,18.0239,18.0567,312400.0
2006-05-26 10:10:00,27.53,27.73,27.49,27.73,112800.0,18.0567,18.1879,18.0305,18.1879,112800.0
2006-05-26 10:20:00,27.73,27.74,27.62,27.62,73200.0,18.1879,18.1945,18.1158,18.1158,73200.0
2006-05-26 10:30:00,27.62,27.72,27.6,27.6,196800.0,18.1158,18.1813,18.1026,18.1026,196800.0
2006-05-26 10:40:00,27.6,27.62,27.55,27.6,162800.0,18.1026,18.1158,18.0698,18.1026,162800.0
2006-05-26 10:50:00,27.59,27.62,27.55,27.58,99200.0,18.0961,18.1158,18.0698,18.0895,99200.0
2006-05-26 11:00:00,27.58,27.64,27.57,27.63,123600.0,18.0895,18.1289,18.083,18.1223,123600.0
2006-05-26 11:10:00,27.65,27.65,27.58,27.6,56400.0,18.1354,18.1354,18.0895,18.1026,56400.0
2006-05-26 11:20:00,27.59,27.71,27.59,27.68,167600.0,18.0961,18.1748,18.0961,18.1551,167600.0
2006-05-26 11:30:00,27.7,27.79,27.65,27.79,128400.0,18.1682,18.2273,18.1354,18.2273,128400.0
2006-05-26 11:40:00,27.79,27.79,27.71,27.75,120000.0,18.2273,18.2273,18.1748,18.201,120000.0
2006-05-26 11:50:00,27.75,27.79,27.73,27.78,81600.0,18.201,18.2273,18.1879,18.2207,81600.0
2006-05-26 12:00:00,27.78,27.8,27.65,27.67,82000.0,18.2207,18.2338,18.1354,18.1485,82000.0
2006-05-26 12:10:00,27.66,27.72,27.65,27.72,94800.0,18.142,18.1813,18.1354,18.1813,94800.0
2006-05-26 12:20:00,27.72,27.75,27.71,27.73,37200.0,18.1813,18.201,18.1748,18.1879,37200.0
2006-05-26 12:30:00,27.73,27.76,27.73,27.75,96800.0,18.1879,18.2076,18.1879,18.201,96800.0
2006-05-26 12:40:00,27.75,27.78,27.75,27.77,118400.0,18.201,18.2207,18.201,18.2141,118400.0
2006-05-26 12:50:00,27.76,27.77,27.73,27.73,90400.0,18.2076,18.2141,18.1879,18.1879,90400.0
2006-05-26 13:00:00,27.73,27.75,27.73,27.75,214800.0,18.1879,18.201,18.1879,18.201,214800.0
2006-05-26 13:10:00,27.75,27.75,27.71,27.71,85200.0,18.201,18.201,18.1748,18.1748,85200.0
2006-05-26 13:20:00,27.71,27.75,27.71,27.75,58400.0,18.1748,18.201,18.1748,18.201,58400.0
2006-05-26 13:30:00,27.75,27.77,27.69,27.71,72800.0,18.201,18.2141,18.1617,18.1748,72800.0
2006-05-26 13:40:00,27.71,27.73,27.7,27.73,48800.0,18.1748,18.1879,18.1682,18.1879,48800.0
2006-05-26 13:50:00,27.73,27.73,27.68,27.68,78800.0,18.1879,18.1879,18.1551,18.1551,78800.0
2006-05-26 14:00:00,27.68,27.68,27.66,27.66,81600.0,18.1551,18.1551,18.142,18.142,81600.0
2006-05-26 14:10:00,27.66,27.68,27.66,27.67,120400.0,18.142,18.1551,18.142,18.1485,120400.0
2006-05-26 14:20:00,27.67,27.68,27.6,27.6,111600.0,18.1485,18.1551,18.1026,18.1026,111600.0
2006-05-26 14:30:00,27.6,27.65,27.6,27.63,92000.0,18.1026,18.1354,18.1026,18.1223,92000.0
2006-05-26 14:40:00,27.62,27.63,27.58,27.61,196400.0,18.1158,18.1223,18.0895,18.1092,196400.0
2006-05-26 14:50:00,27.61,27.61,27.56,27.58,189200.0,18.1092,18.1092,18.0764,18.0895,189200.0
2006-05-26 15:00:00,27.58,27.61,27.57,27.6,126800.0,18.0895,18.1092,18.083,18.1026,126800.0
2006-05-26 15:10:00,27.61,27.62,27.6,27.62,53600.0,18.1092,18.1158,18.1026,18.1158,53600.0
2006-05-26 15:20:00,27.63,27.65,27.62,27.63,109600.0,18.1223,18.1354,18.1158,18.1223,109600.0
2006-05-26 15:30:00,27.63,27.63,27.51,27.53,488400.0,18.1223,18.1223,18.0436,18.0567,488400.0
2006-05-26 15:40:00,27.53,27.54,27.46,27.5,287600.0,18.0567,18.0633,18.0108,18.037,287600.0
2006-05-26 15:50:00,27.5,27.53,27.49,27.52,627200.0,18.037,18.0567,18.0305,18.0502,627200.0
2006-05-30 09:30:00,27.52,27.52,27.06,27.06,232000.0,18.0502,18.0502,17.7485,17.7485,232000.0
2006-05-30 09:40:00,27.06,27.14,26.92,26.98,280800.0,17.7485,17.8009,17.6566,17.696,280800.0
2006-05-30 09:50:00,26.96,27.21,26.76,26.86,266400.0,17.6829,17.8468,17.5517,17.6173,266400.0
2006-05-30 10:00:00,26.85,26.86,26.76,26.85,221200.0,17.6107,17.6173,17.5517,17.6107,221200.0
2006-05-30 10:10:00,26.86,27.03,26.79,27.01,351600.0,17.6173,17.7288,17.5714,17.7157,351600.0
2006-05-30 10:20:00,27.01,27.16,27.01,27.06,151200.0,17.7157,17.814,17.7157,17.7485,151200.0
2006-05-30 10:30:00,27.05,27.14,27.04,27.1,99600.0,17.7419,17.8009,17.7353,17.7747,99600.0
2006-05-30 10:40:00,27.1,27.22,27.04,27.21,95200.0,17.7747,17.8534,17.7353,17.8468,95200.0
2006-05-30 10:50:00,27.21,27.29,27.13,27.16,154000.0,17.8468,17.8993,17.7944,17.814,154000.0
2006-05-30 11:00:00,27.16,27.18,27.03,27.04,32400.0,17.814,17.8272,17.7288,17.7353,32400.0
2006-05-30 11:10:00,27.05,27.06,27.0,27.03,66000.0,17.7419,17.7485,17.7091,17.7288,66000.0
2006-05-30 11:20:00,27.02,27.08,26.96,27.02,108400.0,17.7222,17.7616,17.6829,17.7222,108400.0
2006-05-30 11:30:00,27.03,27.18,27.01,27.17,105600.0,17.7288,17.8272,17.7157,17.8206,105600.0
2006-05-30 11:40:00,27.16,27.16,27.04,27.09,63200.0,17.814,17.814,17.7353,17.7681,63200.0
2006-05-30 11:50:00,27.07,27.24,27.06,27.21,65600.0,17.755,17.8665,17.7485,17.8468,65600.0
2006-05-30 12:00:00,27.2,27.22,27.1,27.18,90800.0,17.8403,17.8534,17.7747,17.8272,90800.0
2006-05-30 12:10:00,27.18,27.18,27.06,27.09,34800.0,17.8272,17.8272,17.7485,17.7681,34800.0
2006-05-30 12:20:00,27.1,27.11,27.07,27.1,39600.0,17.7747,17.7812,17.755,17.7747,39600.0
2006-05-30 12:30:00,27.1,27.11,27.06,27.1,27200.0,17.7747,17.7812,17.7485,17.7747,27200.0
2006-05-30 12:40:00,27.1,27.11,27.09,27.1,30800.0,17.7747,17.7812,17.7681,17.7747,30800.0
2006-05-30 12:50:00,27.1,27.11,27.08,27.08,87600.0,17.7747,17.7812,17.7616,17.7616,87600.0
2006-05-30 13:00:00,27.08,27.1,27.08,27.1,35200.0,17.7616,17.7747,17.7616,17.7747,35200.0
2006-05-30 13:10:00,27.1,27.11,27.05,27.08,58400.0,17.7747,17.7812,17.7419,17.7616,58400.0
2006-05-30 13:20:00,27.08,27.1,26.98,26.98,42000.0,17.7616,17.7747,17.696,17.696,42000.0
2006-05-30 13:30:00,26.99,27.03,26.93,26.96,101200.0,17.7025,17.7288,17.6632,17.6829,101200.0
2006-05-30 13:40:00,26.96,27.0,26.86,26.9,56800.0,17.6829,17.7091,17.6173,17.6435,56800.0
2006-05-30 13:50:00,26.91,26.99,26.9,26.98,61600.0,17.6501,17.7025,17.6435,17.696,61600.0
2006-05-30 14:00:00,26.98,27.13,26.98,27.12,120400.0,17.696,17.7944,17.696,17.7878,120400.0
2006-05-30 14:10:00,27.12,27.18,27.1,27.14,112800.0,17.7878,17.8272,17.7747,17.8009,112800.0
2006-05-30 14:20:00,27.11,27.13,26.94,26.99,172400.0,17.7812,17.7944,17.6697,17.7025,172400.0
2006-05-30 14:30:00,26.99,27.0,26.93,26.98,75600.0,17.7025,17.7091,17.6632,17.696,75600.0
2006-05-30 14:40:00,26.98,27.04,26.97,27.0,61600.0,17.696,17.7353,17.6894,17.7091,61600.0
2006-05-30 14:50:00,27.0,27.02,26.96,26.98,54400.0,17.7091,17.7222,17.6829,17.696,54400.0
2006-05-30 15:00:00,26.98,27.01,26.91,26.95,95200.0,17.696,17.7157,17.6501,17.6763,95200.0
2006-05-30 15:10:00,26.95,26.95,26.85,26.87,52000.0,17.6763,17.6763,17.6107,17.6238,52000.0
2006-05-30 15:20:00,26.88,26.98,26.84,26.93,198000.0,17.6304,17.696,17.6042,17.6632,198000.0
2006-05-30 15:30:00,26.91,26.95,26.86,26.92,120800.0,17.6501,17.6763,17.6173,17.6566,120800.0
2006-05-30 15:40:00,26.92,26.92,26.79,26.81,111200.0,17.6566,17.6566,17.5714,17.5845,111200.0
2006-05-30 15:50:00,26.8,26.84,26.79,26.81,134400.0,17.5779,17.6042,17.5714,17.5845,134400.0
2006-05-31 09:30:00,27.04,27.19,27.02,27.13,181600.0,17.7353,17.8337,17.7222,17.7944,181600.0
2006-05-31 09:40:00,27.12,27.23,27.03,27.16,248000.0,17.7878,17.86,17.7288,17.814,248000.0
2006-05-31 09:50:00,27.18,27.26,27.09,27.12,95600.0,17.8272,17.8796,17.7681,17.7878,95600.0
2006-05-31 10:00:00,27.15,27.18,26.95,27.06,144400.0,17.8075,17.8272,17.6763,17.7485,144400.0
2006-05-31 10:10:00,27.09,27.16,27.05,27.07,138000.0,17.7681,17.814,17.7419,17.755,138000.0
2006-05-31 10:20:00,27.06,27.24,27.05,27.24,119600.0,17.7485,17.8665,17.7419,17.8665,119600.0
2006-05-31 10:30:00,27.22,27.46,27.22,27.4,184800.0,17.8534,18.0108,17.8534,17.9715,184800.0
2006-05-31 10:40:00,27.38,27.43,27.31,27.42,126800.0,17.9583,17.9911,17.9124,17.9846,126800.0
2006-05-31 10:50:00,27.42,27.47,27.4,27.47,66800.0,17.9846,18.0174,17.9715,18.0174,66800.0
2006-05-31 11:00:00,27.47,27.49,27.44,27.44,80400.0,18.0174,18.0305,17.9977,17.9977,80400.0
2006-05-31 11:10:00,27.43,27.44,27.39,27.42,94800.0,17.9911,17.9977,17.9649,17.9846,94800.0
2006-05-31 11:20:00,27.43,27.54,27.43,27.5,156000.0,17.9911,18.0633,17.9911,18.037,156000.0
2006-05-31 11:30:00,27.5,27.54,27.43,27.49,94400.0,18.037,18.0633,17.9911,18.0305,94400.0
2006-05-31 11:40:00,27.49,27.49,27.43,27.47,70400.0,18.0305,18.0305,17.9911,18.0174,70400.0
2006-05-31 11:50:00,27.48,27.55,27.48,27.51,58400.0,18.0239,18.0698,18.0239,18.0436,58400.0
2006-05-31 12:00:00,27.51,27.51,27.45,27.45,57600.0,18.0436,18.0436,18.0043,18.0043,57600.0
2006-05-31 12:10:00,27.45,27.49,27.44,27.46,56000.0,18.0043,18.0305,17.9977,18.0108,56000.0
2006-05-31 12:20:00,27.46,27.5,27.46,27.48,32000.0,18.0108,18.037,18.0108,18.0239,32000.0
2006-05-31 12:30:00,27.48,27.51,27.47,27.49,62400.0,18.0239,18.0436,18.0174,18.0305,62400.0
2006-05-31 12:40:00,27.49,27.52,27.49,27.5,52000.0,18.0305,18.0502,18.0305,18.037,52000.0
2006-05-31 12:50:00,27.5,27.5,27.46,27.47,32400.0,18.037,18.037,18.0108,18.0174,32400.0
2006-05-31 13:00:00,27.47,27.49,27.45,27.45,48000.0,18.0174,18.0305,18.0043,18.0043,48000.0
2006-05-31 13:10:00,27.45,27.48,27.45,27.46,44000.0,18.0043,18.0239,18.0043,18.0108,44000.0
2006-05-31 13:20:00,27.46,27.49,27.45,27.49,90400.0,18.0108,18.0305,18.0043,18.0305,90400.0
2006-05-31 13:30:00,27.49,27.51,27.48,27.5,88400.0,18.0305,18.0436,18.0239,18.037,88400.0
2006-05-31 13:40:00,27.5,27.51,27.47,27.47,40800.0,18.037,18.0436,18.0174,18.0174,40800.0
2006-05-31 13:50:00,27.48,27.49,27.41,27.45,72400.0,18.0239,18.0305,17.978,18.0043,72400.0
2006-05-31 14:00:00,27.47,27.49,27.35,27.48,83600.0,18.0174,18.0305,17.9387,18.0239,83600.0
2006-05-31 14:10:00,27.48,27.49,27.24,27.32,131600.0,18.0239,18.0305,17.8665,17.919,131600.0
2006-05-31 14:20:00,27.32,27.39,27.27,27.35,224800.0,17.919,17.9649,17.8862,17.9387,224800.0
2006-05-31 14:30:00,27.36,27.51,27.34,27.44,156000.0,17.9452,18.0436,17.9321,17.9977,156000.0
2006-05-31 14:40:00,27.43,27.45,27.38,27.44,72800.0,17.9911,18.0043,17.9583,17.9977,72800.0
2006-05-31 14:50:00,27.44,27.46,27.38,27.4,135200.0,17.9977,18.0108,17.9583,17.9715,135200.0
2006-05-31 15:00:00,27.4,27.48,27.38,27.43,112000.0,17.9715,18.0239,17.9583,17.9911,112000.0
2006-05-31 15:10:00,27.43,27.59,27.43,27.59,244800.0,17.9911,18.0961,17.9911,18.0961,244800.0
2006-05-31 15:20:00,27.59,27.6,27.54,27.6,236400.0,18.0961,18.1026,18.0633,18.1026,236400.0
2006-05-31 15:30:00,27.59,27.59,27.5,27.52,258400.0,18.0961,18.0961,18.037,18.0502,258400.0
2006-05-31 15:40:00,27.52,27.58,27.51,27.57,341600.0,18.0502,18.0895,18.0436,18.083,341600.0
2006-05-31 15:50:00,27.58,27.58,27.5,27.55,434000.0,18.0895,18.0895,18.037,18.0698,434000.0
2006-06-01 09:30:00,27.59,27.87,27.59,27.82,128400.0,18.0961,18.2797,18.0961,18.2469,128400.0
2006-06-01 09:40:00,27.82,27.82,27.61,27.81,196000.0,18.2469,18.2469,18.1092,18.2404,196000.0
2006-06-01 09:50:00,27.8,27.8,27.63,27.65,210000.0,18.2338,18.2338,18.1223,18.1354,210000.0
2006-06-01 10:00:00,27.68,27.72,27.53,27.53,226800.0,18.1551,18.1813,18.0567,18.0567,226800.0
2006-06-01 10:10:00,27.5,27.67,27.48,27.63,120400.0,18.037,18.1485,18.0239,18.1223,120400.0
2006-06-01 10:20:00,27.64,27.71,27.6,27.64,75200.0,18.1289,18.1748,18.1026,18.1289,75200.0
2006-06-01 10:30:00,27.65,27.8,27.64,27.8,46000.0,18.1354,18.2338,18.1289,18.2338,46000.0
2006-06-01 10:40:00,27.8,27.8,27.7,27.71,54400.0,18.2338,18.2338,18.1682,18.1748,54400.0
2006-06-01 10:50:00,27.68,27.74,27.64,27.7,39600.0,18.1551,18.1945,18.1289,18.1682,39600.0
2006-06-01 11:00:00,27.72,27.79,27.69,27.79,89600.0,18.1813,18.2273,18.1617,18.2273,89600.0
2006-06-01 11:10:00,27.79,27.92,27.79,27.91,151600.0,18.2273,18.3125,18.2273,18.306,151600.0
2006-06-01 11:20:00,27.9,28.02,27.89,27.95,146000.0,18.2994,18.3781,18.2928,18.3322,146000.0
2006-06-01 11:30:00,27.98,28.08,27.98,28.02,104000.0,18.3519,18.4175,18.3519,18.3781,104000.0
2006-06-01 11:40:00,28.02,28.06,28.0,28.02,102000.0,18.3781,18.4043,18.365,18.3781,102000.0
2006-06-01 11:50:00,28.03,28.04,27.88,27.89,111200.0,18.3847,18.3912,18.2863,18.2928,111200.0
2006-06-01 12:00:00,27.89,27.92,27.86,27.9,57200.0,18.2928,18.3125,18.2732,18.2994,57200.0
2006-06-01 12:10:00,27.9,27.94,27.88,27.92,78800.0,18.2994,18.3256,18.2863,18.3125,78800.0
2006-06-01 12:20:00,27.94,28.0,27.94,28.0,48400.0,18.3256,18.365,18.3256,18.365,48400.0
2006-06-01 12:30:00,27.99,28.07,27.99,28.06,87200.0,18.3584,18.4109,18.3584,18.4043,87200.0
2006-06-01 12:40:00,28.06,28.08,28.03,28.08,88400.0,18.4043,18.4175,18.3847,18.4175,88400.0
2006-06-01 12:50:00,28.08,28.11,28.03,28.03,89600.0,18.4175,18.4371,18.3847,18.3847,89600.0
2006-06-01 13:00:00,28.03,28.07,27.99,28.05,198400.0,18.3847,18.4109,18.3584,18.3978,198400.0
2006-06-01 13:10:00,28.06,28.1,28.02,28.1,110000.0,18.4043,18.4306,18.3781,18.4306,110000.0
2006-06-01 13:20:00,28.1,28.13,28.08,28.13,101200.0,18.4306,18.4503,18.4175,18.4503,101200.0
2006-06-01 13:30:00,28.11,28.13,28.03,28.12,89600.0,18.4371,18.4503,18.3847,18.4437,89600.0
2006-06-01 13:40:00,28.12,28.25,28.11,28.19,144400.0,18.4437,18.529,18.4371,18.4896,144400.0
2006-06-01 13:50:00,28.19,28.19,28.03,28.04,79600.0,18.4896,18.4896,18.3847,18.3912,79600.0
2006-06-01 14:00:00,28.05,28.07,27.98,28.0,120000.0,18.3978,18.4109,18.3519,18.365,120000.0
2006-06-01 14:10:00,28.0,28.13,27.99,28.13,130000.0,18.365,18.4503,18.3584,18.4503,130000.0
2006-06-01 14:20:00,28.12,28.13,28.04,28.07,70400.0,18.4437,18.4503,18.3912,18.4109,70400.0
2006-06-01 14:30:00,28.11,28.11,28.05,28.09,122800.0,18.4371,18.4371,18.3978,18.424,122800.0
2006-06-01 14:40:00,28.09,28.17,28.07,28.15,91600.0,18.424,18.4765,18.4109,18.4634,91600.0
2006-06-01 14:50:00,28.16,28.16,28.11,28.14,93600.0,18.4699,18.4699,18.4371,18.4568,93600.0
2006-06-01 15:00:00,28.14,28.16,28.12,28.13,83200.0,18.4568,18.4699,18.4437,18.4503,83200.0
2006-06-01 15:10:00,28.12,28.13,28.09,28.12,125200.0,18.4437,18.4503,18.424,18.4437,125200.0
2006-06-01 15:20:00,28.13,28.19,28.1,28.17,140400.0,18.4503,18.4896,18.4306,18.4765,140400.0
2006-06-01 15:30:00,28.18,28.31,28.15,28.27,182000.0,18.4831,18.5683,18.4634,18.5421,182000.0
2006-06-01 15:40:00,28.27,28.27,28.18,28.27,355200.0,18.5421,18.5421,18.4831,18.5421,355200.0
2006-06-01 15:50:00,28.26,28.26,28.15,28.17,484000.0,18.5355,18.5355,18.4634,18.4765,484000.0
2006-06-02 09:30:00,28.42,28.42,28.34,28.34,239200.0,18.6405,18.6405,18.588,18.588,239200.0
2006-06-02 09:40:00,28.33,28.33,28.11,28.21,236000.0,18.5814,18.5814,18.4371,18.5027,236000.0
2006-06-02 09:50:00,28.21,28.21,28.0,28.06,213600.0,18.5027,18.5027,18.365,18.4043,213600.0
2006-06-02 10:00:00,28.07,28.16,28.03,28.07,174800.0,18.4109,18.4699,18.3847,18.4109,174800.0
2006-06-02 10:10:00,28.07,28.11,27.97,28.09,135200.0,18.4109,18.4371,18.3453,18.424,135200.0
2006-06-02 10:20:00,28.09,28.11,27.98,28.08,143600.0,18.424,18.4371,18.3519,18.4175,143600.0
2006-06-02 10:30:00,28.08,28.08,27.95,28.03,203200.0,18.4175,18.4175,18.3322,18.3847,203200.0
2006-06-02 10:40:00,28.03,28.17,28.01,28.07,154400.0,18.3847,18.4765,18.3716,18.4109,154400.0
2006-06-02 10:50:00,28.06,28.08,27.99,28.0,60000.0,18.4043,18.4175,18.3584,18.365,60000.0
2006-06-02 11:00:00,28.0,28.0,27.92,27.97,183600.0,18.365,18.365,18.3125,18.3453,183600.0
2006-06-02 11:10:00,27.97,28.03,27.88,27.95,46800.0,18.3453,18.3847,18.2863,18.3322,46800.0
2006-06-02 11:20:00,27.93,27.93,27.74,27.78,164800.0,18.3191,18.3191,18.1945,18.2207,164800.0
2006-06-02 11:30:00,27.79,27.81,27.7,27.72,124800.0,18.2273,18.2404,18.1682,18.1813,124800.0
2006-06-02 11:40:00,27.73,27.77,27.68,27.69,128800.0,18.1879,18.2141,18.1551,18.1617,128800.0
2006-06-02 11:50:00,27.69,27.73,27.63,27.63,155600.0,18.1617,18.1879,18.1223,18.1223,155600.0
2006-06-02 12:00:00,27.63,27.76,27.6,27.73,99600.0,18.1223,18.2076,18.1026,18.1879,99600.0
2006-06-02 12:10:00,27.71,27.75,27.71,27.75,51600.0,18.1748,18.201,18.1748,18.201,51600.0
2006-06-02 12:20:00,27.75,27.85,27.75,27.85,50400.0,18.201,18.2666,18.201,18.2666,50400.0
2006-06-02 12:30:00,27.84,27.89,27.82,27.89,56800.0,18.26,18.2928,18.2469,18.2928,56800.0
2006-06-02 12:40:00,27.89,27.89,27.87,27.88,22800.0,18.2928,18.2928,18.2797,18.2863,22800.0
2006-06-02 12:50:00,27.88,27.9,27.86,27.86,25600.0,18.2863,18.2994,18.2732,18.2732,25600.0
2006-06-02 13:00:00,27.86,27.89,27.84,27.89,20400.0,18.2732,18.2928,18.26,18.2928,20400.0
2006-06-02 13:10:00,27.89,27.91,27.85,27.9,19600.0,18.2928,18.306,18.2666,18.2994,19600.0
2006-06-02 13:20:00,27.89,27.93,27.86,27.93,21200.0,18.2928,18.3191,18.2732,18.3191,21200.0
2006-06-02 13:30:00,27.92,27.93,27.87,27.87,24800.0,18.3125,18.3191,18.2797,18.2797,24800.0
2006-06-02 13:40:00,27.85,27.85,27.72,27.72,52000.0,18.2666,18.2666,18.1813,18.1813,52000.0
2006-06-02 13:50:00,27.72,27.82,27.68,27.81,62000.0,18.1813,18.2469,18.1551,18.2404,62000.0
2006-06-02 14:00:00,27.84,27.91,27.79,27.9,54800.0,18.26,18.306,18.2273,18.2994,54800.0
2006-06-02 14:10:00,27.9,27.93,27.85,27.89,52000.0,18.2994,18.3191,18.2666,18.2928,52000.0
2006-06-02 14:20:00,27.91,27.91,27.83,27.85,58800.0,18.306,18.306,18.2535,18.2666,58800.0
2006-06-02 14:30:00,27.85,27.88,27.81,27.85,165600.0,18.2666,18.2863,18.2404,18.2666,165600.0
2006-06-02 14:40:00,27.87,27.88,27.83,27.87,78800.0,18.2797,18.2863,18.2535,18.2797,78800.0
2006-06-02 14:50:00,27.87,27.89,27.8,27.8,65200.0,18.2797,18.2928,18.2338,18.2338,65200.0
2006-06-02 15:00:00,27.8,27.81,27.71,27.81,143600.0,18.2338,18.2404,18.1748,18.2404,143600.0
2006-06-02 15:10:00,27.8,28.05,27.8,28.05,235600.0,18.2338,18.3978,18.2338,18.3978,235600.0
2006-06-02 15:20:00,28.05,28.16,28.04,28.13,290800.0,18.3978,18.4699,18.3912,18.4503,290800.0
2006-06-02 15:30:00,28.13,28.17,28.04,28.14,615600.0,18.4503,18.4765,18.3912,18.4568,615600.0
2006-06-02 15:40:00,28.14,28.24,28.13,28.16,522000.0,18.4568,18.5224,18.4503,18.4699,522000.0
2006-06-02 15:50:00,28.18,28.19,28.04,28.04,400000.0,18.4831,18.4896,18.3912,18.3912,400000.0
2006-06-05 09:30:00,28.03,28.06,27.92,27.92,129600.0,18.3847,18.4043,18.3125,18.3125,129600.0
2006-06-05 09:40:00,27.95,27.95,27.76,27.78,258000.0,18.3322,18.3322,18.2076,18.2207,258000.0
2006-06-05 09:50:00,27.78,27.88,27.78,27.88,50800.0,18.2207,18.2863,18.2207,18.2863,50800.0
2006-06-05 10:00:00,27.85,27.88,27.72,27.77,84000.0,18.2666,18.2863,18.1813,18.2141,84000.0
2006-06-05 10:10:00,27.77,27.85,27.75,27.84,72000.0,18.2141,18.2666,18.201,18.26,72000.0
2006-06-05 10:20:00,27.85,27.92,27.84,27.88,103600.0,18.2666,18.3125,18.26,18.2863,103600.0
2006-06-05 10:30:00,27.88,27.99,27.88,27.95,154400.0,18.2863,18.3584,18.2863,18.3322,154400.0
2006-06-05 10:40:00,27.95,27.95,27.81,27.88,48000.0,18.3322,18.3322,18.2404,18.2863,48000.0
2006-06-05 10:50:00,27.88,27.9,27.88,27.88,21600.0,18.2863,18.2994,18.2863,18.2863,21600.0
2006-06-05 11:00:00,27.88,27.96,27.88,27.96,64000.0,18.2863,18.3388,18.2863,18.3388,64000.0
2006-06-05 11:10:00,27.96,28.0,27.92,28.0,60400.0,18.3388,18.365,18.3125,18.365,60400.0
2006-06-05 11:20:00,28.0,28.0,27.91,27.93,97600.0,18.365,18.365,18.306,18.3191,97600.0
2006-06-05 11:30:00,27.93,27.93,27.87,27.92,43200.0,18.3191,18.3191,18.2797,18.3125,43200.0
2006-06-05 11:40:00,27.92,27.95,27.89,27.93,57600.0,18.3125,18.3322,18.2928,18.3191,57600.0
2006-06-05 11:50:00,27.92,27.93,27.81,27.82,52400.0,18.3125,18.3191,18.2404,18.2469,52400.0
2006-06-05 12:00:00,27.82,27.84,27.71,27.77,82400.0,18.2469,18.26,18.1748,18.2141,82400.0
2006-06-05 12:10:00,27.76,27.76,27.67,27.7,71200.0,18.2076,18.2076,18.1485,18.1682,71200.0
2006-06-05 12:20:00,27.7,27.72,27.58,27.58,57600.0,18.1682,18.1813,18.0895,18.0895,57600.0
2006-06-05 12:30:00,27.56,27.61,27.56,27.61,30400.0,18.0764,18.1092,18.0764,18.1092,30400.0
2006-06-05 12:40:00,27.61,27.69,27.61,27.69,28800.0,18.1092,18.1617,18.1092,18.1617,28800.0
2006-06-05 12:50:00,27.7,27.74,27.7,27.73,28800.0,18.1682,18.1945,18.1682,18.1879,28800.0
2006-06-05 13:00:00,27.74,27.79,27.69,27.77,43600.0,18.1945,18.2273,18.1617,18.2141,43600.0
2006-06-05 13:10:00,27.76,27.76,27.67,27.68,28800.0,18.2076,18.2076,18.1485,18.1551,28800.0
2006-06-05 13:20:00,27.68,27.68,27.64,27.66,32400.0,18.1551,18.1551,18.1289,18.142,32400.0
2006-06-05 13:30:00,27.66,27.72,27.6,27.6,48400.0,18.142,18.1813,18.1026,18.1026,48400.0
2006-06-05 13:40:00,27.61,27.61,27.56,27.56,25200.0,18.1092,18.1092,18.0764,18.0764,25200.0
2006-06-05 13:50:00,27.58,27.61,27.56,27.56,26400.0,18.0895,18.1092,18.0764,18.0764,26400.0
2006-06-05 14:00:00,27.56,27.61,27.5,27.5,80400.0,18.0764,18.1092,18.037,18.037,80400.0
2006-06-05 14:10:00,27.5,27.6,27.48,27.48,132800.0,18.037,18.1026,18.0239,18.0239,132800.0
2006-06-05 14:20:00,27.48,27.53,27.39,27.49,190800.0,18.0239,18.0567,17.9649,18.0305,190800.0
2006-06-05 14:30:00,27.46,27.47,27.35,27.46,116000.0,18.0108,18.0174,17.9387,18.0108,116000.0
2006-06-05 14:40:00,27.46,27.56,27.45,27.55,92400.0,18.0108,18.0764,18.0043,18.0698,92400.0
2006-06-05 14:50:00,27.55,27.59,27.49,27.5,80400.0,18.0698,18.0961,18.0305,18.037,80400.0
2006-06-05 15:00:00,27.5,27.52,27.38,27.38,144400.0,18.037,18.0502,17.9583,17.9583,144400.0
2006-06-05 15:10:00,27.38,27.4,27.24,27.34,168400.0,17.9583,17.9715,17.8665,17.9321,168400.0
2006-06-05 15:20:00,27.35,27.41,27.31,27.32,147200.0,17.9387,17.978,17.9124,17.919,147200.0
2006-06-05 15:30:00,27.33,27.39,27.33,27.37,144000.0,17.9255,17.9649,17.9255,17.9518,144000.0
2006-06-05 15:40:00,27.37,27.37,27.25,27.28,154400.0,17.9518,17.9518,17.8731,17.8927,154400.0
2006-06-05 15:50:00,27.28,27.34,27.26,27.26,204400.0,17.8927,17.9321,17.8796,17.8796,204400.0
2006-06-06 09:30:00,27.4,27.42,27.16,27.31,118800.0,17.9715,17.9846,17.814,17.9124,118800.0
2006-06-06 09:40:00,27.28,27.29,27.0,27.01,177600.0,17.8927,17.8993,17.7091,17.7157,177600.0
2006-06-06 09:50:00,27.02,27.08,26.82,26.93,216800.0,17.7222,17.7616,17.591,17.6632,216800.0
2006-06-06 10:00:00,26.92,27.03,26.88,26.94,192800.0,17.6566,17.7288,17.6304,17.6697,192800.0
2006-06-06 10:10:00,26.93,26.97,26.87,26.96,169600.0,17.6632,17.6894,17.6238,17.6829,169600.0
2006-06-06 10:20:00,26.96,27.1,26.95,27.1,180800.0,17.6829,17.7747,17.6763,17.7747,180800.0
2006-06-06 10:30:00,27.1,27.12,27.04,27.09,445200.0,17.7747,17.7878,17.7353,17.7681,445200.0
2006-06-06 10:40:00,27.09,27.13,27.02,27.02,196800.0,17.7681,17.7944,17.7222,17.7222,196800.0
2006-06-06 10:50:00,27.02,27.03,26.84,26.86,208800.0,17.7222,17.7288,17.6042,17.6173,208800.0
2006-06-06 11:00:00,26.85,26.86,26.75,26.82,87200.0,17.6107,17.6173,17.5451,17.591,87200.0
2006-06-06 11:10:00,26.82,26.82,26.72,26.8,129600.0,17.591,17.591,17.5254,17.5779,129600.0
2006-06-06 11:20:00,26.81,26.88,26.77,26.78,84400.0,17.5845,17.6304,17.5582,17.5648,84400.0
2006-06-06 11:30:00,26.79,26.84,26.77,26.77,53200.0,17.5714,17.6042,17.5582,17.5582,53200.0
2006-06-06 11:40:00,26.77,26.81,26.75,26.79,135600.0,17.5582,17.5845,17.5451,17.5714,135600.0
2006-06-06 11:50:00,26.8,26.83,26.77,26.79,42800.0,17.5779,17.5976,17.5582,17.5714,42800.0
2006-06-06 12:00:00,26.8,26.85,26.78,26.85,24400.0,17.5779,17.6107,17.5648,17.6107,24400.0
2006-06-06 12:10:00,26.85,26.96,26.85,26.92,109600.0,17.6107,17.6829,17.6107,17.6566,109600.0
2006-06-06 12:20:00,26.94,26.94,26.79,26.8,91200.0,17.6697,17.6697,17.5714,17.5779,91200.0
2006-06-06 12:30:00,26.8,26.94,26.8,26.92,61200.0,17.5779,17.6697,17.5779,17.6566,61200.0
2006-06-06 12:40:00,26.92,27.03,26.92,27.0,102400.0,17.6566,17.7288,17.6566,17.7091,102400.0
2006-06-06 12:50:00,27.0,27.11,26.97,27.09,130800.0,17.7091,17.7812,17.6894,17.7681,130800.0
2006-06-06 13:00:00,27.08,27.08,26.95,26.96,71600.0,17.7616,17.7616,17.6763,17.6829,71600.0
2006-06-06 13:10:00,26.96,26.97,26.86,26.88,48400.0,17.6829,17.6894,17.6173,17.6304,48400.0
2006-06-06 13:20:00,26.88,26.95,26.87,26.91,54000.0,17.6304,17.6763,17.6238,17.6501,54000.0
2006-06-06 13:30:00,26.89,26.98,26.89,26.93,64400.0,17.637,17.696,17.637,17.6632,64400.0
2006-06-06 13:40:00,26.92,26.92,26.75,26.77,156000.0,17.6566,17.6566,17.5451,17.5582,156000.0
2006-06-06 13:50:00,26.77,26.83,26.75,26.83,132800.0,17.5582,17.5976,17.5451,17.5976,132800.0
2006-06-06 14:00:00,26.83,26.83,26.75,26.78,64000.0,17.5976,17.5976,17.5451,17.5648,64000.0
2006-06-06 14:10:00,26.78,26.81,26.72,26.72,159600.0,17.5648,17.5845,17.5254,17.5254,159600.0
2006-06-06 14:20:00,26.72,26.79,26.7,26.73,102400.0,17.5254,17.5714,17.5123,17.532,102400.0
2006-06-06 14:30:00,26.72,26.78,26.69,26.73,53200.0,17.5254,17.5648,17.5058,17.532,53200.0
2006-06-06 14:40:00,26.73,26.75,26.69,26.7,137600.0,17.532,17.5451,17.5058,17.5123,137600.0
2006-06-06 14:50:00,26.7,26.75,26.66,26.66,98400.0,17.5123,17.5451,17.4861,17.4861,98400.0
2006-06-06 15:00:00,26.67,26.75,26.62,26.74,110800.0,17.4927,17.5451,17.4599,17.5386,110800.0
2006-06-06 15:10:00,26.74,26.78,26.68,26.68,104400.0,17.5386,17.5648,17.4992,17.4992,104400.0
2006-06-06 15:20:00,26.69,26.73,26.68,26.7,51600.0,17.5058,17.532,17.4992,17.5123,51600.0
2006-06-06 15:30:00,26.7,26.84,26.64,26.73,141600.0,17.5123,17.6042,17.473,17.532,141600.0
2006-06-06 15:40:00,26.75,26.86,26.75,26.85,217200.0,17.5451,17.6173,17.5451,17.6107,217200.0
2006-06-06 15:50:00,26.86,26.87,26.82,26.85,282000.0,17.6173,17.6238,17.591,17.6107,282000.0
2006-06-07 09:30:00,26.93,26.93,26.75,26.81,85200.0,17.6632,17.6632,17.5451,17.5845,85200.0
2006-06-07 09:40:00,26.83,26.94,26.79,26.91,121600.0,17.5976,17.6697,17.5714,17.6501,121600.0
2006-06-07 09:50:00,26.94,27.12,26.88,27.12,247600.0,17.6697,17.7878,17.6304,17.7878,247600.0
2006-06-07 10:00:00,27.15,27.27,27.1,27.17,182000.0,17.8075,17.8862,17.7747,17.8206,182000.0
2006-06-07 10:10:00,27.17,27.31,27.14,27.27,155600.0,17.8206,17.9124,17.8009,17.8862,155600.0
2006-06-07 10:20:00,27.27,27.27,27.07,27.24,103600.0,17.8862,17.8862,17.755,17.8665,103600.0
2006-06-07 10:30:00,27.23,27.3,27.18,27.2,68000.0,17.86,17.9059,17.8272,17.8403,68000.0
2006-06-07 10:40:00,27.21,27.21,27.1,27.11,140800.0,17.8468,17.8468,17.7747,17.7812,140800.0
2006-06-07 10:50:00,27.11,27.11,27.0,27.05,97200.0,17.7812,17.7812,17.7091,17.7419,97200.0
2006-06-07 11:00:00,27.04,27.08,27.03,27.04,35200.0,17.7353,17.7616,17.7288,17.7353,35200.0
2006-06-07 11:10:00,27.04,27.07,27.03,27.05,45200.0,17.7353,17.755,17.7288,17.7419,45200.0
2006-06-07 11:20:00,27.05,27.08,27.02,27.03,61200.0,17.7419,17.7616,17.7222,17.7288,61200.0
2006-06-07 11:30:00,27.03,27.18,27.03,27.1,83600.0,17.7288,17.8272,17.7288,17.7747,83600.0
2006-06-07 11:40:00,27.1,27.21,27.1,27.2,36400.0,17.7747,17.8468,17.7747,17.8403,36400.0
2006-06-07 11:50:00,27.19,27.27,27.18,27.25,44000.0,17.8337,17.8862,17.8272,17.8731,44000.0
2006-06-07 12:00:00,27.25,27.27,27.2,27.2,101200.0,17.8731,17.8862,17.8403,17.8403,101200.0
2006-06-07 12:10:00,27.2,27.2,27.15,27.16,27600.0,17.8403,17.8403,17.8075,17.814,27600.0
2006-06-07 12:20:00,27.17,27.17,27.14,27.15,24400.0,17.8206,17.8206,17.8009,17.8075,24400.0
2006-06-07 12:30:00,27.15,27.16,27.12,27.13,73200.0,17.8075,17.814,17.7878,17.7944,73200.0
2006-06-07 12:40:00,27.13,27.14,27.11,27.13,19200.0,17.7944,17.8009,17.7812,17.7944,19200.0
2006-06-07 12:50:00,27.14,27.14,27.06,27.06,46000.0,17.8009,17.8009,17.7485,17.7485,46000.0
2006-06-07 13:00:00,27.05,27.06,27.03,27.03,37200.0,17.7419,17.7485,17.7288,17.7288,37200.0
2006-06-07 13:10:00,27.04,27.05,27.01,27.03,37200.0,17.7353,17.7419,17.7157,17.7288,37200.0
2006-06-07 13:20:00,27.03,27.04,27.0,27.01,49200.0,17.7288,17.7353,17.7091,17.7157,49200.0
2006-06-07 13:30:00,27.01,27.01,26.87,26.87,87200.0,17.7157,17.7157,17.6238,17.6238,87200.0
2006-06-07 13:40:00,26.87,26.96,26.85,26.85,142000.0,17.6238,17.6829,17.6107,17.6107,142000.0
2006-06-07 13:50:00,26.86,26.93,26.85,26.92,59200.0,17.6173,17.6632,17.6107,17.6566,59200.0
2006-06-07 14:00:00,26.92,26.92,26.77,26.77,68800.0,17.6566,17.6566,17.5582,17.5582,68800.0
2006-06-07 14:10:00,26.77,26.81,26.73,26.75,186400.0,17.5582,17.5845,17.532,17.5451,186400.0
2006-06-07 14:20:00,26.76,26.86,26.7,26.86,140400.0,17.5517,17.6173,17.5123,17.6173,140400.0
2006-06-07 14:30:00,26.85,26.9,26.78,26.87,87600.0,17.6107,17.6435,17.5648,17.6238,87600.0
2006-06-07 14:40:00,26.86,26.88,26.75,26.78,74400.0,17.6173,17.6304,17.5451,17.5648,74400.0
2006-06-07 14:50:00,26.78,26.83,26.76,26.79,68800.0,17.5648,17.5976,17.5517,17.5714,68800.0
2006-06-07 15:00:00,26.79,26.86,26.7,26.71,64800.0,17.5714,17.6173,17.5123,17.5189,64800.0
2006-06-07 15:10:00,26.72,26.73,26.59,26.6,111600.0,17.5254,17.532,17.4402,17.4467,111600.0
2006-06-07 15:20:00,26.61,26.71,26.55,26.57,159600.0,17.4533,17.5189,17.4139,17.4271,159600.0
2006-06-07 15:30:00,26.56,26.57,26.52,26.54,185600.0,17.4205,17.4271,17.3943,17.4074,185600.0
2006-06-07 15:40:00,26.54,26.6,26.47,26.49,227200.0,17.4074,17.4467,17.3615,17.3746,227200.0
2006-06-07 15:50:00,26.48,26.52,26.43,26.44,330000.0,17.368,17.3943,17.3352,17.3418,330000.0
2006-06-08 09:30:00,26.38,26.38,25.98,26.0,300800.0,17.3024,17.3024,17.0401,17.0532,300800.0
2006-06-08 09:40:00,26.0,26.38,25.93,26.28,432000.0,17.0532,17.3024,17.0073,17.2369,432000.0
2006-06-08 09:50:00,26.26,26.26,26.06,26.06,310800.0,17.2237,17.2237,17.0926,17.0926,310800.0
2006-06-08 10:00:00,26.06,26.16,26.04,26.05,235200.0,17.0926,17.1581,17.0794,17.086,235200.0
2006-06-08 10:10:00,26.07,26.07,25.85,25.85,241200.0,17.0991,17.0991,16.9548,16.9548,241200.0
2006-06-08 10:20:00,25.85,25.94,25.65,25.67,277200.0,16.9548,17.0139,16.8236,16.8368,277200.0
2006-06-08 10:30:00,25.67,25.69,25.5,25.54,515200.0,16.8368,16.8499,16.7253,16.7515,515200.0
2006-06-08 10:40:00,25.5,25.55,25.4,25.45,371600.0,16.7253,16.7581,16.6597,16.6925,371600.0
2006-06-08 10:50:00,25.45,25.63,25.45,25.63,171200.0,16.6925,16.8105,16.6925,16.8105,171200.0
2006-06-08 11:00:00,25.63,25.72,25.56,25.62,166800.0,16.8105,16.8696,16.7646,16.804,166800.0
2006-06-08 11:10:00,25.65,25.65,25.47,25.5,201200.0,16.8236,16.8236,16.7056,16.7253,201200.0
2006-06-08 11:20:00,25.5,25.5,25.32,25.5,291600.0,16.7253,16.7253,16.6072,16.7253,291600.0
2006-06-08 11:30:00,25.5,25.5,25.38,25.41,180400.0,16.7253,16.7253,16.6466,16.6662,180400.0
2006-06-08 11:40:00,25.41,25.49,25.4,25.45,144800.0,16.6662,16.7187,16.6597,16.6925,144800.0
2006-06-08 11:50:00,25.45,25.45,25.34,25.35,235200.0,16.6925,16.6925,16.6203,16.6269,235200.0
2006-06-08 12:00:00,25.35,25.4,25.28,25.35,321600.0,16.6269,16.6597,16.581,16.6269,321600.0
2006-06-08 12:10:00,25.34,25.48,25.34,25.37,115600.0,16.6203,16.7121,16.6203,16.64,115600.0
2006-06-08 12:20:00,25.37,25.38,25.31,25.37,158400.0,16.64,16.6466,16.6006,16.64,158400.0
2006-06-08 12:30:00,25.38,25.49,25.34,25.49,118400.0,16.6466,16.7187,16.6203,16.7187,118400.0
2006-06-08 12:40:00,25.49,25.59,25.43,25.59,218000.0,16.7187,16.7843,16.6793,16.7843,218000.0
2006-06-08 12:50:00,25.59,25.72,25.54,25.65,251600.0,16.7843,16.8696,16.7515,16.8236,251600.0
2006-06-08 13:00:00,25.65,25.67,25.46,25.56,238000.0,16.8236,16.8368,16.699,16.7646,238000.0
2006-06-08 13:10:00,25.53,25.66,25.53,25.66,112400.0,16.7449,16.8302,16.7449,16.8302,112400.0
2006-06-08 13:20:00,25.66,25.67,25.57,25.66,150400.0,16.8302,16.8368,16.7712,16.8302,150400.0
2006-06-08 13:30:00,25.66,25.81,25.65,25.77,96800.0,16.8302,16.9286,16.8236,16.9024,96800.0
2006-06-08 13:40:00,25.77,25.86,25.75,25.75,151600.0,16.9024,16.9614,16.8892,16.8892,151600.0
2006-06-08 13:50:00,25.74,25.87,25.7,25.86,130400.0,16.8827,16.9679,16.8564,16.9614,130400.0
2006-06-08 14:00:00,25.85,25.88,25.7,25.7,206800.0,16.9548,16.9745,16.8564,16.8564,206800.0
2006-06-08 14:10:00,25.71,25.71,25.58,25.66,265600.0,16.863,16.863,16.7777,16.8302,265600.0
2006-06-08 14:20:00,25.67,25.79,25.66,25.74,192000.0,16.8368,16.9155,16.8302,16.8827,192000.0
2006-06-08 14:30:00,25.74,25.87,25.67,25.85,160400.0,16.8827,16.9679,16.8368,16.9548,160400.0
2006-06-08 14:40:00,25.85,25.9,25.75,25.8,202800.0,16.9548,16.9876,16.8892,16.922,202800.0
2006-06-08 14:50:00,25.8,25.87,25.76,25.83,142000.0,16.922,16.9679,16.8958,16.9417,142000.0
2006-06-08 15:00:00,25.83,26.0,25.83,25.99,263200.0,16.9417,17.0532,16.9417,17.0466,263200.0
2006-06-08 15:10:00,25.99,26.08,25.95,25.99,204400.0,17.0466,17.1057,17.0204,17.0466,204400.0
2006-06-08 15:20:00,25.98,25.98,25.83,25.86,246400.0,17.0401,17.0401,16.9417,16.9614,246400.0
2006-06-08 15:30:00,25.86,26.04,25.84,26.03,231600.0,16.9614,17.0794,16.9483,17.0729,231600.0
2006-06-08 15:40:00,26.03,26.04,25.9,25.97,346000.0,17.0729,17.0794,16.9876,17.0335,346000.0
2006-06-08 15:50:00,25.97,26.0,25.93,25.98,402400.0,17.0335,17.0532,17.0073,17.0401,402400.0
2006-06-09 09:30:00,26.13,26.33,26.02,26.13,216000.0,17.1385,17.2697,17.0663,17.1385,216000.0
2006-06-09 09:40:00,26.11,26.15,25.93,26.04,258400.0,17.1254,17.1516,17.0073,17.0794,258400.0
2006-06-09 09:50:00,26.04,26.18,26.01,26.15,114400.0,17.0794,17.1713,17.0598,17.1516,114400.0
2006-06-09 10:00:00,26.15,26.24,26.06,26.13,158000.0,17.1516,17.2106,17.0926,17.1385,158000.0
2006-06-09 10:10:00,26.12,26.27,26.1,26.24,113600.0,17.1319,17.2303,17.1188,17.2106,113600.0
2006-06-09 10:20:00,26.26,26.33,26.25,26.33,102400.0,17.2237,17.2697,17.2172,17.2697,102400.0
2006-06-09 10:30:00,26.33,26.45,26.29,26.4,114400.0,17.2697,17.3484,17.2434,17.3156,114400.0
2006-06-09 10:40:00,26.39,26.42,26.33,26.38,64400.0,17.309,17.3287,17.2697,17.3024,64400.0
2006-06-09 10:50:00,26.38,26.41,26.24,26.26,94000.0,17.3024,17.3221,17.2106,17.2237,94000.0
2006-06-09 11:00:00,26.25,26.35,26.21,26.29,71600.0,17.2172,17.2828,17.1909,17.2434,71600.0
2006-06-09 11:10:00,26.29,26.29,26.18,26.2,74400.0,17.2434,17.2434,17.1713,17.1844,74400.0
2006-06-09 11:20:00,26.2,26.3,26.19,26.29,47600.0,17.1844,17.25,17.1778,17.2434,47600.0
2006-06-09 11:30:00,26.29,26.31,26.24,26.27,101200.0,17.2434,17.2565,17.2106,17.2303,101200.0
2006-06-09 11:40:00,26.25,26.3,26.23,26.25,106000.0,17.2172,17.25,17.2041,17.2172,106000.0
2006-06-09 11:50:00,26.25,26.25,26.09,26.15,103600.0,17.2172,17.2172,17.1122,17.1516,103600.0
2006-06-09 12:00:00,26.16,26.2,26.1,26.19,122000.0,17.1581,17.1844,17.1188,17.1778,122000.0
2006-06-09 12:10:00,26.2,26.24,26.15,26.15,50400.0,17.1844,17.2106,17.1516,17.1516,50400.0
2006-06-09 12:20:00,26.16,26.16,26.09,26.13,42800.0,17.1581,17.1581,17.1122,17.1385,42800.0
2006-06-09 12:30:00,26.13,26.16,26.11,26.15,56400.0,17.1385,17.1581,17.1254,17.1516,56400.0
2006-06-09 12:40:00,26.16,26.18,26.13,26.13,20400.0,17.1581,17.1713,17.1385,17.1385,20400.0
2006-06-09 12:50:00,26.13,26.15,25.96,25.98,97200.0,17.1385,17.1516,17.027,17.0401,97200.0
2006-06-09 13:00:00,25.98,26.03,25.93,25.96,78000.0,17.0401,17.0729,17.0073,17.027,78000.0
2006-06-09 13:10:00,25.96,25.96,25.86,25.92,76400.0,17.027,17.027,16.9614,17.0007,76400.0
2006-06-09 13:20:00,25.92,25.93,25.89,25.91,58400.0,17.0007,17.0073,16.9811,16.9942,58400.0
2006-06-09 13:30:00,25.91,26.02,25.9,25.99,40800.0,16.9942,17.0663,16.9876,17.0466,40800.0
2006-06-09 13:40:00,26.0,26.07,26.0,26.03,48800.0,17.0532,17.0991,17.0532,17.0729,48800.0
2006-06-09 13:50:00,26.03,26.17,26.02,26.05,68400.0,17.0729,17.1647,17.0663,17.086,68400.0
2006-06-09 14:00:00,26.07,26.11,26.06,26.07,54400.0,17.0991,17.1254,17.0926,17.0991,54400.0
2006-06-09 14:10:00,26.07,26.14,26.07,26.07,39200.0,17.0991,17.145,17.0991,17.0991,39200.0
2006-06-09 14:20:00,26.08,26.2,26.07,26.2,85200.0,17.1057,17.1844,17.0991,17.1844,85200.0
2006-06-09 14:30:00,26.19,26.25,26.16,26.2,56800.0,17.1778,17.2172,17.1581,17.1844,56800.0
2006-06-09 14:40:00,26.21,26.31,26.21,26.25,64800.0,17.1909,17.2565,17.1909,17.2172,64800.0
2006-06-09 14:50:00,26.25,26.32,26.19,26.19,69200.0,17.2172,17.2631,17.1778,17.1778,69200.0
2006-06-09 15:00:00,26.18,26.27,26.16,26.16,129200.0,17.1713,17.2303,17.1581,17.1581,129200.0
2006-06-09 15:10:00,26.16,26.25,26.13,26.19,137200.0,17.1581,17.2172,17.1385,17.1778,137200.0
2006-06-09 15:20:00,26.19,26.2,26.08,26.14,102800.0,17.1778,17.1844,17.1057,17.145,102800.0
2006-06-09 15:30:00,26.15,26.23,26.11,26.18,146800.0,17.1516,17.2041,17.1254,17.1713,146800.0
2006-06-09 15:40:00,26.19,26.3,26.19,26.23,154000.0,17.1778,17.25,17.1778,17.2041,154000.0
2006-06-09 15:50:00,26.24,26.24,26.1,26.11,154400.0,17.2106,17.2106,17.1188,17.1254,154400.0
2006-06-12 09:30:00,26.0,26.1,25.88,25.93,175600.0,17.0532,17.1188,16.9745,17.0073,175600.0
2006-06-12 09:40:00,25.91,26.1,25.91,25.98,50800.0,16.9942,17.1188,16.9942,17.0401,50800.0
2006-06-12 09:50:00,25.98,26.09,25.97,26.06,46400.0,17.0401,17.1122,17.0335,17.0926,46400.0
2006-06-12 10:00:00,26.06,26.09,25.9,25.92,93200.0,17.0926,17.1122,16.9876,17.0007,93200.0
2006-06-12 10:10:00,25.91,25.92,25.73,25.74,108400.0,16.9942,17.0007,16.8761,16.8827,108400.0
2006-06-12 10:20:00,25.74,25.85,25.73,25.8,66400.0,16.8827,16.9548,16.8761,16.922,66400.0
2006-06-12 10:30:00,25.82,25.97,25.75,25.97,97200.0,16.9351,17.0335,16.8892,17.0335,97200.0
2006-06-12 10:40:00,25.98,26.05,25.96,25.96,60400.0,17.0401,17.086,17.027,17.027,60400.0
2006-06-12 10:50:00,25.95,25.99,25.92,25.97,13200.0,17.0204,17.0466,17.0007,17.0335,13200.0
2006-06-12 11:00:00,25.97,25.97,25.74,25.8,88800.0,17.0335,17.0335,16.8827,16.922,88800.0
2006-06-12 11:10:00,25.8,25.86,25.75,25.75,85600.0,16.922,16.9614,16.8892,16.8892,85600.0
2006-06-12 11:20:00,25.74,25.75,25.64,25.71,185200.0,16.8827,16.8892,16.8171,16.863,185200.0
2006-06-12 11:30:00,25.71,25.73,25.63,25.69,134800.0,16.863,16.8761,16.8105,16.8499,134800.0
2006-06-12 11:40:00,25.69,25.72,25.6,25.6,159200.0,16.8499,16.8696,16.7908,16.7908,159200.0
2006-06-12 11:50:00,25.61,25.71,25.61,25.71,100000.0,16.7974,16.863,16.7974,16.863,100000.0
2006-06-12 12:00:00,25.7,25.76,25.7,25.73,88400.0,16.8564,16.8958,16.8564,16.8761,88400.0
2006-06-12 12:10:00,25.73,25.79,25.72,25.79,48000.0,16.8761,16.9155,16.8696,16.9155,48000.0
2006-06-12 12:20:00,25.77,25.81,25.7,25.76,92400.0,16.9024,16.9286,16.8564,16.8958,92400.0
2006-06-12 12:30:00,25.77,25.82,25.73,25.73,34000.0,16.9024,16.9351,16.8761,16.8761,34000.0
2006-06-12 12:40:00,25.74,25.79,25.68,25.72,81200.0,16.8827,16.9155,16.8433,16.8696,81200.0
2006-06-12 12:50:00,25.72,25.75,25.67,25.67,48400.0,16.8696,16.8892,16.8368,16.8368,48400.0
2006-06-12 13:00:00,25.68,25.76,25.66,25.74,76400.0,16.8433,16.8958,16.8302,16.8827,76400.0
2006-06-12 13:10:00,25.75,25.76,25.72,25.72,36800.0,16.8892,16.8958,16.8696,16.8696,36800.0
2006-06-12 13:20:00,25.72,25.76,25.72,25.75,26400.0,16.8696,16.8958,16.8696,16.8892,26400.0
2006-06-12 13:30:00,25.75,25.77,25.66,25.67,29600.0,16.8892,16.9024,16.8302,16.8368,29600.0
2006-06-12 13:40:00,25.67,25.67,25.61,25.63,62000.0,16.8368,16.8368,16.7974,16.8105,62000.0
2006-06-12 13:50:00,25.63,25.66,25.56,25.65,53200.0,16.8105,16.8302,16.7646,16.8236,53200.0
2006-06-12 14:00:00,25.65,25.65,25.52,25.53,65600.0,16.8236,16.8236,16.7384,16.7449,65600.0
2006-06-12 14:10:00,25.55,25.64,25.42,25.43,132400.0,16.7581,16.8171,16.6728,16.6793,132400.0
2006-06-12 14:20:00,25.44,25.48,25.41,25.47,108000.0,16.6859,16.7121,16.6662,16.7056,108000.0
2006-06-12 14:30:00,25.47,25.53,25.42,25.5,158400.0,16.7056,16.7449,16.6728,16.7253,158400.0
2006-06-12 14:40:00,25.5,25.53,25.43,25.47,100000.0,16.7253,16.7449,16.6793,16.7056,100000.0
2006-06-12 14:50:00,25.47,25.53,25.46,25.5,47600.0,16.7056,16.7449,16.699,16.7253,47600.0
2006-06-12 15:00:00,25.5,25.54,25.48,25.48,100400.0,16.7253,16.7515,16.7121,16.7121,100400.0
2006-06-12 15:10:00,25.48,25.49,25.38,25.38,76000.0,16.7121,16.7187,16.6466,16.6466,76000.0
2006-06-12 15:20:00,25.38,25.4,25.31,25.35,150000.0,16.6466,16.6597,16.6006,16.6269,150000.0
2006-06-12 15:30:00,25.35,25.35,25.25,25.27,222800.0,16.6269,16.6269,16.5613,16.5744,222800.0
2006-06-12 15:40:00,25.29,25.37,25.27,25.37,192400.0,16.5875,16.64,16.5744,16.64,192400.0
2006-06-12 15:50:00,25.36,25.37,25.3,25.31,272000.0,16.6334,16.64,16.5941,16.6006,272000.0
2006-06-13 09:30:00,25.3,25.35,25.22,25.32,142400.0,16.5941,16.6269,16.5416,16.6072,142400.0
2006-06-13 09:40:00,25.33,25.56,25.26,25.44,153200.0,16.6138,16.7646,16.5678,16.6859,153200.0
2006-06-13 09:50:00,25.44,25.53,25.36,25.43,128000.0,16.6859,16.7449,16.6334,16.6793,128000.0
2006-06-13 10:00:00,25.4,25.53,25.38,25.52,121200.0,16.6597,16.7449,16.6466,16.7384,121200.0
2006-06-13 10:10:00,25.52,25.56,25.38,25.38,114000.0,16.7384,16.7646,16.6466,16.6466,114000.0
2006-06-13 10:20:00,25.36,25.47,25.33,25.47,185200.0,16.6334,16.7056,16.6138,16.7056,185200.0
2006-06-13 10:30:00,25.47,25.5,25.38,25.41,230800.0,16.7056,16.7253,16.6466,16.6662,230800.0
2006-06-13 10:40:00,25.39,25.43,25.35,25.37,69600.0,16.6531,16.6793,16.6269,16.64,69600.0
2006-06-13 10:50:00,25.37,25.41,25.31,25.38,158400.0,16.64,16.6662,16.6006,16.6466,158400.0
2006-06-13 11:00:00,25.37,25.38,25.28,25.32,252800.0,16.64,16.6466,16.581,16.6072,252800.0
2006-06-13 11:10:00,25.33,25.46,25.33,25.43,77600.0,16.6138,16.699,16.6138,16.6793,77600.0
2006-06-13 11:20:00,25.44,25.53,25.39,25.48,126800.0,16.6859,16.7449,16.6531,16.7121,126800.0
2006-06-13 11:30:00,25.48,25.58,25.48,25.56,95600.0,16.7121,16.7777,16.7121,16.7646,95600.0
2006-06-13 11:40:00,25.54,25.69,25.48,25.68,132000.0,16.7515,16.8499,16.7121,16.8433,132000.0
2006-06-13 11:50:00,25.68,25.68,25.56,25.61,175600.0,16.8433,16.8433,16.7646,16.7974,175600.0
2006-06-13 12:00:00,25.61,25.67,25.55,25.64,147600.0,16.7974,16.8368,16.7581,16.8171,147600.0
2006-06-13 12:10:00,25.64,25.68,25.6,25.63,67600.0,16.8171,16.8433,16.7908,16.8105,67600.0
2006-06-13 12:20:00,25.62,25.64,25.55,25.57,37200.0,16.804,16.8171,16.7581,16.7712,37200.0
2006-06-13 12:30:00,25.56,25.58,25.55,25.58,53200.0,16.7646,16.7777,16.7581,16.7777,53200.0
2006-06-13 12:40:00,25.56,25.63,25.5,25.56,105200.0,16.7646,16.8105,16.7253,16.7646,105200.0
2006-06-13 12:50:00,25.56,25.56,25.5,25.5,34800.0,16.7646,16.7646,16.7253,16.7253,34800.0
2006-06-13 13:00:00,25.52,25.52,25.38,25.38,42800.0,16.7384,16.7384,16.6466,16.6466,42800.0
2006-06-13 13:10:00,25.39,25.45,25.33,25.41,40400.0,16.6531,16.6925,16.6138,16.6662,40400.0
2006-06-13 13:20:00,25.43,25.47,25.39,25.41,71600.0,16.6793,16.7056,16.6531,16.6662,71600.0
2006-06-13 13:30:00,25.42,25.44,25.33,25.38,62400.0,16.6728,16.6859,16.6138,16.6466,62400.0
2006-06-13 13:40:00,25.36,25.5,25.33,25.5,72000.0,16.6334,16.7253,16.6138,16.7253,72000.0
2006-06-13 13:50:00,25.51,25.53,25.44,25.48,43600.0,16.7318,16.7449,16.6859,16.7121,43600.0
2006-06-13 14:00:00,25.48,25.48,25.31,25.38,84000.0,16.7121,16.7121,16.6006,16.6466,84000.0
2006-06-13 14:10:00,25.39,25.39,25.28,25.3,61200.0,16.6531,16.6531,16.581,16.5941,61200.0
2006-06-13 14:20:00,25.29,25.31,25.21,25.28,160800.0,16.5875,16.6006,16.5351,16.581,160800.0
2006-06-13 14:30:00,25.29,25.3,25.18,25.18,158400.0,16.5875,16.5941,16.5154,16.5154,158400.0
2006-06-13 14:40:00,25.18,25.3,25.15,25.16,205600.0,16.5154,16.5941,16.4957,16.5023,205600.0
2006-06-13 14:50:00,25.16,25.2,25.11,25.17,196000.0,16.5023,16.5285,16.4695,16.5088,196000.0
2006-06-13 15:00:00,25.16,25.16,25.06,25.09,200400.0,16.5023,16.5023,16.4367,16.4563,200400.0
2006-06-13 15:10:00,25.09,25.2,25.08,25.14,125200.0,16.4563,16.5285,16.4498,16.4891,125200.0
2006-06-13 15:20:00,25.15,25.47,25.13,25.41,211200.0,16.4957,16.7056,16.4826,16.6662,211200.0
2006-06-13 15:30:00,25.4,25.53,25.35,25.39,189600.0,16.6597,16.7449,16.6269,16.6531,189600.0
2006-06-13 15:40:00,25.39,25.46,25.31,25.32,129200.0,16.6531,16.699,16.6006,16.6072,129200.0
2006-06-13 15:50:00,25.3,25.36,25.19,25.22,162000.0,16.5941,16.6334,16.5219,16.5416,162000.0
2006-06-14 09:30:00,25.33,25.57,25.33,25.56,185600.0,16.6138,16.7712,16.6138,16.7646,185600.0
2006-06-14 09:40:00,25.56,25.7,25.49,25.69,205600.0,16.7646,16.8564,16.7187,16.8499,205600.0
2006-06-14 09:50:00,25.65,25.85,25.65,25.76,363200.0,16.8236,16.9548,16.8236,16.8958,363200.0
2006-06-14 10:00:00,25.74,25.86,25.59,25.77,323600.0,16.8827,16.9614,16.7843,16.9024,323600.0
2006-06-14 10:10:00,25.77,25.81,25.69,25.72,219200.0,16.9024,16.9286,16.8499,16.8696,219200.0
2006-06-14 10:20:00,25.72,25.75,25.68,25.7,225200.0,16.8696,16.8892,16.8433,16.8564,225200.0
2006-06-14 10:30:00,25.7,25.78,25.66,25.68,160000.0,16.8564,16.9089,16.8302,16.8433,160000.0
2006-06-14 10:40:00,25.7,25.73,25.67,25.72,106800.0,16.8564,16.8761,16.8368,16.8696,106800.0
2006-06-14 10:50:00,25.72,25.85,25.72,25.75,214000.0,16.8696,16.9548,16.8696,16.8892,214000.0
2006-06-14 11:00:00,25.76,25.81,25.73,25.75,277200.0,16.8958,16.9286,16.8761,16.8892,277200.0
2006-06-14 11:10:00,25.74,25.9,25.74,25.86,240800.0,16.8827,16.9876,16.8827,16.9614,240800.0
2006-06-14 11:20:00,25.83,25.92,25.82,25.9,171200.0,16.9417,17.0007,16.9351,16.9876,171200.0
2006-06-14 11:30:00,25.9,26.05,25.9,25.94,240800.0,16.9876,17.086,16.9876,17.0139,240800.0
2006-06-14 11:40:00,25.94,26.05,25.94,25.99,134400.0,17.0139,17.086,17.0139,17.0466,134400.0
2006-06-14 11:50:00,25.99,26.04,25.91,26.03,105600.0,17.0466,17.0794,16.9942,17.0729,105600.0
2006-06-14 12:00:00,26.04,26.04,25.95,26.03,121200.0,17.0794,17.0794,17.0204,17.0729,121200.0
2006-06-14 12:10:00,26.04,26.1,26.01,26.1,76000.0,17.0794,17.1188,17.0598,17.1188,76000.0
2006-06-14 12:20:00,26.08,26.12,25.97,25.98,99600.0,17.1057,17.1319,17.0335,17.0401,99600.0
2006-06-14 12:30:00,25.97,26.03,25.96,25.97,157600.0,17.0335,17.0729,17.027,17.0335,157600.0
2006-06-14 12:40:00,25.97,26.09,25.95,26.09,54400.0,17.0335,17.1122,17.0204,17.1122,54400.0
2006-06-14 12:50:00,26.08,26.1,26.05,26.08,60800.0,17.1057,17.1188,17.086,17.1057,60800.0
2006-06-14 13:00:00,26.08,26.11,26.0,26.0,97200.0,17.1057,17.1254,17.0532,17.0532,97200.0
2006-06-14 13:10:00,26.0,26.01,25.83,25.84,142400.0,17.0532,17.0598,16.9417,16.9483,142400.0
2006-06-14 13:20:00,25.83,25.92,25.81,25.89,87200.0,16.9417,17.0007,16.9286,16.9811,87200.0
2006-06-14 13:30:00,25.88,25.89,25.82,25.82,91600.0,16.9745,16.9811,16.9351,16.9351,91600.0
2006-06-14 13:40:00,25.82,25.95,25.81,25.9,100800.0,16.9351,17.0204,16.9286,16.9876,100800.0
2006-06-14 13:50:00,25.91,25.98,25.86,25.98,72000.0,16.9942,17.0401,16.9614,17.0401,72000.0
2006-06-14 14:00:00,25.98,26.08,25.89,26.06,143600.0,17.0401,17.1057,16.9811,17.0926,143600.0
2006-06-14 14:10:00,26.07,26.09,25.95,25.99,122000.0,17.0991,17.1122,17.0204,17.0466,122000.0
2006-06-14 14:20:00,25.98,26.05,25.91,25.93,128400.0,17.0401,17.086,16.9942,17.0073,128400.0
2006-06-14 14:30:00,25.93,26.0,25.9,25.9,148800.0,17.0073,17.0532,16.9876,16.9876,148800.0
2006-06-14 14:40:00,25.91,25.91,25.78,25.84,151200.0,16.9942,16.9942,16.9089,16.9483,151200.0
2006-06-14 14:50:00,25.85,25.94,25.82,25.83,142800.0,16.9548,17.0139,16.9351,16.9417,142800.0
2006-06-14 15:00:00,25.83,25.92,25.8,25.9,230800.0,16.9417,17.0007,16.922,16.9876,230800.0
2006-06-14 15:10:00,25.9,25.94,25.89,25.93,99600.0,16.9876,17.0139,16.9811,17.0073,99600.0
2006-06-14 15:20:00,25.93,25.93,25.84,25.84,117200.0,17.0073,17.0073,16.9483,16.9483,117200.0
2006-06-14 15:30:00,25.84,25.94,25.83,25.94,184800.0,16.9483,17.0139,16.9417,17.0139,184800.0
2006-06-14 15:40:00,25.94,26.09,25.94,26.06,244000.0,17.0139,17.1122,17.0139,17.0926,244000.0
2006-06-14 15:50:00,26.06,26.18,26.04,26.16,522800.0,17.0926,17.1713,17.0794,17.1581,522800.0
2006-06-15 09:30:00,26.4,26.6,26.4,26.49,276400.0,17.3156,17.4467,17.3156,17.3746,276400.0
2006-06-15 09:40:00,26.49,26.6,26.47,26.6,156400.0,17.3746,17.4467,17.3615,17.4467,156400.0
2006-06-15 09:50:00,26.6,26.73,26.55,26.66,242400.0,17.4467,17.532,17.4139,17.4861,242400.0
2006-06-15 10:00:00,26.65,26.71,26.53,26.68,225200.0,17.4795,17.5189,17.4008,17.4992,225200.0
2006-06-15 10:10:00,26.68,26.77,26.65,26.75,186400.0,17.4992,17.5582,17.4795,17.5451,186400.0
2006-06-15 10:20:00,26.75,26.99,26.75,26.99,288000.0,17.5451,17.7025,17.5451,17.7025,288000.0
2006-06-15 10:30:00,26.99,26.99,26.84,26.84,240000.0,17.7025,17.7025,17.6042,17.6042,240000.0
2006-06-15 10:40:00,26.85,26.89,26.8,26.8,188800.0,17.6107,17.637,17.5779,17.5779,188800.0
2006-06-15 10:50:00,26.79,26.85,26.77,26.77,43200.0,17.5714,17.6107,17.5582,17.5582,43200.0
2006-06-15 11:00:00,26.79,26.83,26.79,26.8,64800.0,17.5714,17.5976,17.5714,17.5779,64800.0
2006-06-15 11:10:00,26.8,26.82,26.7,26.72,174800.0,17.5779,17.591,17.5123,17.5254,174800.0
2006-06-15 11:20:00,26.74,26.76,26.5,26.7,129600.0,17.5386,17.5517,17.3812,17.5123,129600.0
2006-06-15 11:30:00,26.7,26.7,26.63,26.63,96000.0,17.5123,17.5123,17.4664,17.4664,96000.0
2006-06-15 11:40:00,26.63,26.68,26.56,26.68,160800.0,17.4664,17.4992,17.4205,17.4992,160800.0
2006-06-15 11:50:00,26.67,26.71,26.64,26.66,42000.0,17.4927,17.5189,17.473,17.4861,42000.0
2006-06-15 12:00:00,26.67,26.68,26.61,26.64,99600.0,17.4927,17.4992,17.4533,17.473,99600.0
2006-06-15 12:10:00,26.64,26.65,26.55,26.56,78000.0,17.473,17.4795,17.4139,17.4205,78000.0
2006-06-15 12:20:00,26.56,26.6,26.55,26.56,25600.0,17.4205,17.4467,17.4139,17.4205,25600.0
2006-06-15 12:30:00,26.56,26.61,26.55,26.61,43600.0,17.4205,17.4533,17.4139,17.4533,43600.0
2006-06-15 12:40:00,26.62,26.66,26.62,26.63,22000.0,17.4599,17.4861,17.4599,17.4664,22000.0
2006-06-15 12:50:00,26.66,26.67,26.6,26.6,29200.0,17.4861,17.4927,17.4467,17.4467,29200.0
2006-06-15 13:00:00,26.6,26.6,26.55,26.57,28000.0,17.4467,17.4467,17.4139,17.4271,28000.0
2006-06-15 13:10:00,26.57,26.64,26.57,26.63,29200.0,17.4271,17.473,17.4271,17.4664,29200.0
2006-06-15 13:20:00,26.63,26.63,26.56,26.58,12400.0,17.4664,17.4664,17.4205,17.4336,12400.0
2006-06-15 13:30:00,26.57,26.57,26.5,26.51,69200.0,17.4271,17.4271,17.3812,17.3877,69200.0
2006-06-15 13:40:00,26.5,26.64,26.5,26.62,41200.0,17.3812,17.473,17.3812,17.4599,41200.0
2006-06-15 13:50:00,26.62,26.65,26.59,26.65,36400.0,17.4599,17.4795,17.4402,17.4795,36400.0
2006-06-15 14:00:00,26.65,26.72,26.63,26.71,106800.0,17.4795,17.5254,17.4664,17.5189,106800.0
2006-06-15 14:10:00,26.71,26.78,26.71,26.75,101600.0,17.5189,17.5648,17.5189,17.5451,101600.0
2006-06-15 14:20:00,26.74,26.76,26.69,26.69,122800.0,17.5386,17.5517,17.5058,17.5058,122800.0
2006-06-15 14:30:00,26.69,26.75,26.65,26.75,107600.0,17.5058,17.5451,17.4795,17.5451,107600.0
2006-06-15 14:40:00,26.74,26.83,26.69,26.7,183200.0,17.5386,17.5976,17.5058,17.5123,183200.0
2006-06-15 14:50:00,26.71,26.82,26.71,26.73,193600.0,17.5189,17.591,17.5189,17.532,193600.0
2006-06-15 15:00:00,26.73,26.78,26.68,26.7,258000.0,17.532,17.5648,17.4992,17.5123,258000.0
2006-06-15 15:10:00,26.73,26.77,26.71,26.74,254400.0,17.532,17.5582,17.5189,17.5386,254400.0
2006-06-15 15:20:00,26.72,26.83,26.72,26.78,109200.0,17.5254,17.5976,17.5254,17.5648,109200.0
2006-06-15 15:30:00,26.78,26.8,26.75,26.77,333200.0,17.5648,17.5779,17.5451,17.5582,333200.0
2006-06-15 15:40:00,26.77,26.84,26.77,26.84,162000.0,17.5582,17.6042,17.5582,17.6042,162000.0
2006-06-15 15:50:00,26.83,26.85,26.79,26.8,359200.0,17.5976,17.6107,17.5714,17.5779,359200.0
2006-06-16 09:30:00,26.75,26.95,26.75,26.81,300400.0,17.5451,17.6763,17.5451,17.5845,300400.0
2006-06-16 09:40:00,26.81,26.94,26.79,26.94,120400.0,17.5845,17.6697,17.5714,17.6697,120400.0
2006-06-16 09:50:00,26.97,27.1,26.97,27.09,126400.0,17.6894,17.7747,17.6894,17.7681,126400.0
2006-06-16 10:00:00,27.06,27.06,26.83,26.83,142400.0,17.7485,17.7485,17.5976,17.5976,142400.0
2006-06-16 10:10:00,26.84,26.84,26.73,26.78,100800.0,17.6042,17.6042,17.532,17.5648,100800.0
2006-06-16 10:20:00,26.75,26.77,26.68,26.7,84400.0,17.5451,17.5582,17.4992,17.5123,84400.0
2006-06-16 10:30:00,26.7,26.86,26.7,26.86,138800.0,17.5123,17.6173,17.5123,17.6173,138800.0
2006-06-16 10:40:00,26.84,26.84,26.63,26.66,106000.0,17.6042,17.6042,17.4664,17.4861,106000.0
2006-06-16 10:50:00,26.66,26.73,26.58,26.58,132400.0,17.4861,17.532,17.4336,17.4336,132400.0
2006-06-16 11:00:00,26.59,26.74,26.59,26.71,41600.0,17.4402,17.5386,17.4402,17.5189,41600.0
2006-06-16 11:10:00,26.71,26.72,26.64,26.65,31600.0,17.5189,17.5254,17.473,17.4795,31600.0
2006-06-16 11:20:00,26.66,26.66,26.51,26.51,29600.0,17.4861,17.4861,17.3877,17.3877,29600.0
2006-06-16 11:30:00,26.51,26.65,26.51,26.65,98800.0,17.3877,17.4795,17.3877,17.4795,98800.0
2006-06-16 11:40:00,26.65,26.68,26.63,26.63,40800.0,17.4795,17.4992,17.4664,17.4664,40800.0
2006-06-16 11:50:00,26.63,26.67,26.63,26.67,18800.0,17.4664,17.4927,17.4664,17.4927,18800.0
2006-06-16 12:00:00,26.67,26.72,26.66,26.72,29600.0,17.4927,17.5254,17.4861,17.5254,29600.0
2006-06-16 12:10:00,26.73,26.78,26.68,26.7,25200.0,17.532,17.5648,17.4992,17.5123,25200.0
2006-06-16 12:20:00,26.7,26.7,26.62,26.64,46800.0,17.5123,17.5123,17.4599,17.473,46800.0
2006-06-16 12:30:00,26.65,26.65,26.56,26.56,41200.0,17.4795,17.4795,17.4205,17.4205,41200.0
2006-06-16 12:40:00,26.57,26.58,26.51,26.53,79200.0,17.4271,17.4336,17.3877,17.4008,79200.0
2006-06-16 12:50:00,26.56,26.65,26.56,26.65,28400.0,17.4205,17.4795,17.4205,17.4795,28400.0
2006-06-16 13:00:00,26.64,26.64,26.59,26.59,13200.0,17.473,17.473,17.4402,17.4402,13200.0
2006-06-16 13:10:00,26.59,26.59,26.5,26.54,68800.0,17.4402,17.4402,17.3812,17.4074,68800.0
2006-06-16 13:20:00,26.55,26.62,26.52,26.55,51200.0,17.4139,17.4599,17.3943,17.4139,51200.0
2006-06-16 13:30:00,26.56,26.59,26.51,26.56,65200.0,17.4205,17.4402,17.3877,17.4205,65200.0
2006-06-16 13:40:00,26.56,26.57,26.51,26.56,62800.0,17.4205,17.4271,17.3877,17.4205,62800.0
2006-06-16 13:50:00,26.56,26.64,26.56,26.62,43200.0,17.4205,17.473,17.4205,17.4599,43200.0
2006-06-16 14:00:00,26.61,26.63,26.6,26.61,18000.0,17.4533,17.4664,17.4467,17.4533,18000.0
2006-06-16 14:10:00,26.61,26.71,26.61,26.66,50000.0,17.4533,17.5189,17.4533,17.4861,50000.0
2006-06-16 14:20:00,26.64,26.65,26.54,26.57,76400.0,17.473,17.4795,17.4074,17.4271,76400.0
2006-06-16 14:30:00,26.57,26.57,26.49,26.52,65200.0,17.4271,17.4271,17.3746,17.3943,65200.0
2006-06-16 14:40:00,26.54,26.54,26.48,26.51,55200.0,17.4074,17.4074,17.368,17.3877,55200.0
2006-06-16 14:50:00,26.51,26.56,26.51,26.52,80000.0,17.3877,17.4205,17.3877,17.3943,80000.0
2006-06-16 15:00:00,26.52,26.6,26.5,26.51,127200.0,17.3943,17.4467,17.3812,17.3877,127200.0
2006-06-16 15:10:00,26.51,26.59,26.51,26.54,142800.0,17.3877,17.4402,17.3877,17.4074,142800.0
2006-06-16 15:20:00,26.55,26.58,26.54,26.55,97200.0,17.4139,17.4336,17.4074,17.4139,97200.0
2006-06-16 15:30:00,26.55,26.64,26.54,26.57,125600.0,17.4139,17.473,17.4074,17.4271,125600.0
2006-06-16 15:40:00,26.57,26.6,26.49,26.55,135200.0,17.4271,17.4467,17.3746,17.4139,135200.0
2006-06-16 15:50:00,26.56,26.6,26.56,26.56,98400.0,17.4205,17.4467,17.4205,17.4205,98400.0
2006-06-19 09:30:00,26.8,26.84,26.69,26.77,94000.0,17.5779,17.6042,17.5058,17.5582,94000.0
2006-06-19 09:40:00,26.77,26.77,26.6,26.7,78400.0,17.5582,17.5582,17.4467,17.5123,78400.0
2006-06-19 09:50:00,26.7,26.72,26.58,26.66,95200.0,17.5123,17.5254,17.4336,17.4861,95200.0
2006-06-19 10:00:00,26.67,26.72,26.61,26.7,31200.0,17.4927,17.5254,17.4533,17.5123,31200.0
2006-06-19 10:10:00,26.68,26.68,26.53,26.53,30000.0,17.4992,17.4992,17.4008,17.4008,30000.0
2006-06-19 10:20:00,26.56,26.56,26.42,26.45,125600.0,17.4205,17.4205,17.3287,17.3484,125600.0
2006-06-19 10:30:00,26.47,26.52,26.39,26.46,96800.0,17.3615,17.3943,17.309,17.3549,96800.0
2006-06-19 10:40:00,26.43,26.49,26.42,26.47,26000.0,17.3352,17.3746,17.3287,17.3615,26000.0
2006-06-19 10:50:00,26.47,26.59,26.47,26.58,61200.0,17.3615,17.4402,17.3615,17.4336,61200.0
2006-06-19 11:00:00,26.59,26.67,26.56,26.65,112400.0,17.4402,17.4927,17.4205,17.4795,112400.0
2006-06-19 11:10:00,26.65,26.71,26.63,26.66,72800.0,17.4795,17.5189,17.4664,17.4861,72800.0
2006-06-19 11:20:00,26.66,26.66,26.55,26.55,86000.0,17.4861,17.4861,17.4139,17.4139,86000.0
2006-06-19 11:30:00,26.55,26.61,26.53,26.55,101600.0,17.4139,17.4533,17.4008,17.4139,101600.0
2006-06-19 11:40:00,26.56,26.67,26.56,26.62,84400.0,17.4205,17.4927,17.4205,17.4599,84400.0
2006-06-19 11:50:00,26.64,26.65,26.59,26.64,99600.0,17.473,17.4795,17.4402,17.473,99600.0
2006-06-19 12:00:00,26.63,26.65,26.59,26.59,32400.0,17.4664,17.4795,17.4402,17.4402,32400.0
2006-06-19 12:10:00,26.6,26.63,26.6,26.62,40000.0,17.4467,17.4664,17.4467,17.4599,40000.0
2006-06-19 12:20:00,26.62,26.64,26.6,26.63,153600.0,17.4599,17.473,17.4467,17.4664,153600.0
2006-06-19 12:30:00,26.63,26.63,26.59,26.59,82000.0,17.4664,17.4664,17.4402,17.4402,82000.0
2006-06-19 12:40:00,26.59,26.61,26.59,26.61,68400.0,17.4402,17.4533,17.4402,17.4533,68400.0
2006-06-19 12:50:00,26.61,26.65,26.59,26.59,119200.0,17.4533,17.4795,17.4402,17.4402,119200.0
2006-06-19 13:00:00,26.59,26.64,26.58,26.6,136000.0,17.4402,17.473,17.4336,17.4467,136000.0
2006-06-19 13:10:00,26.6,26.61,26.55,26.57,105200.0,17.4467,17.4533,17.4139,17.4271,105200.0
2006-06-19 13:20:00,26.56,26.59,26.49,26.57,149600.0,17.4205,17.4402,17.3746,17.4271,149600.0
2006-06-19 13:30:00,26.57,26.57,26.42,26.42,104000.0,17.4271,17.4271,17.3287,17.3287,104000.0
2006-06-19 13:40:00,26.41,26.46,26.33,26.35,102800.0,17.3221,17.3549,17.2697,17.2828,102800.0
2006-06-19 13:50:00,26.35,26.48,26.35,26.43,69200.0,17.2828,17.368,17.2828,17.3352,69200.0
2006-06-19 14:00:00,26.43,26.49,26.39,26.48,111200.0,17.3352,17.3746,17.309,17.368,111200.0
2006-06-19 14:10:00,26.48,26.6,26.48,26.58,102400.0,17.368,17.4467,17.368,17.4336,102400.0
2006-06-19 14:20:00,26.57,26.58,26.53,26.57,66800.0,17.4271,17.4336,17.4008,17.4271,66800.0
2006-06-19 14:30:00,26.57,26.59,26.54,26.57,149200.0,17.4271,17.4402,17.4074,17.4271,149200.0
2006-06-19 14:40:00,26.57,26.6,26.53,26.59,282400.0,17.4271,17.4467,17.4008,17.4402,282400.0
2006-06-19 14:50:00,26.58,26.62,26.51,26.54,170800.0,17.4336,17.4599,17.3877,17.4074,170800.0
2006-06-19 15:00:00,26.54,26.61,26.52,26.55,160000.0,17.4074,17.4533,17.3943,17.4139,160000.0
2006-06-19 15:10:00,26.54,26.61,26.52,26.6,136400.0,17.4074,17.4533,17.3943,17.4467,136400.0
2006-06-19 15:20:00,26.62,26.85,26.59,26.84,365600.0,17.4599,17.6107,17.4402,17.6042,365600.0
2006-06-19 15:30:00,26.84,26.84,26.75,26.79,326400.0,17.6042,17.6042,17.5451,17.5714,326400.0
2006-06-19 15:40:00,26.79,26.82,26.69,26.82,427200.0,17.5714,17.591,17.5058,17.591,427200.0
2006-06-19 15:50:00,26.82,26.84,26.7,26.76,380800.0,17.591,17.6042,17.5123,17.5517,380800.0
2006-06-20 09:30:00,26.77,27.07,26.64,27.03,176000.0,17.5582,17.755,17.473,17.7288,176000.0
2006-06-20 09:40:00,27.03,27.13,26.8,26.96,250000.0,17.7288,17.7944,17.5779,17.6829,250000.0
2006-06-20 09:50:00,26.95,27.0,26.72,26.8,126000.0,17.6763,17.7091,17.5254,17.5779,126000.0
2006-06-20 10:00:00,26.79,26.89,26.78,26.86,142000.0,17.5714,17.637,17.5648,17.6173,142000.0
2006-06-20 10:10:00,26.84,26.98,26.79,26.95,92000.0,17.6042,17.696,17.5714,17.6763,92000.0
2006-06-20 10:20:00,26.95,26.97,26.83,26.93,138000.0,17.6763,17.6894,17.5976,17.6632,138000.0
2006-06-20 10:30:00,26.95,27.16,26.94,27.15,299200.0,17.6763,17.814,17.6697,17.8075,299200.0
2006-06-20 10:40:00,27.15,27.16,27.06,27.07,161600.0,17.8075,17.814,17.7485,17.755,161600.0
2006-06-20 10:50:00,27.07,27.1,26.98,27.04,170000.0,17.755,17.7747,17.696,17.7353,170000.0
2006-06-20 11:00:00,27.04,27.28,27.03,27.28,222800.0,17.7353,17.8927,17.7288,17.8927,222800.0
2006-06-20 11:10:00,27.28,27.3,27.2,27.27,164400.0,17.8927,17.9059,17.8403,17.8862,164400.0
2006-06-20 11:20:00,27.25,27.41,27.23,27.4,110800.0,17.8731,17.978,17.86,17.9715,110800.0
2006-06-20 11:30:00,27.4,27.41,27.32,27.33,144000.0,17.9715,17.978,17.919,17.9255,144000.0
2006-06-20 11:40:00,27.32,27.35,27.28,27.32,104400.0,17.919,17.9387,17.8927,17.919,104400.0
2006-06-20 11:50:00,27.3,27.38,27.25,27.38,71200.0,17.9059,17.9583,17.8731,17.9583,71200.0
2006-06-20 12:00:00,27.38,27.41,27.35,27.37,89600.0,17.9583,17.978,17.9387,17.9518,89600.0
2006-06-20 12:10:00,27.37,27.37,27.34,27.35,39600.0,17.9518,17.9518,17.9321,17.9387,39600.0
2006-06-20 12:20:00,27.35,27.35,27.26,27.27,43200.0,17.9387,17.9387,17.8796,17.8862,43200.0
2006-06-20 12:30:00,27.26,27.3,27.21,27.21,70000.0,17.8796,17.9059,17.8468,17.8468,70000.0
2006-06-20 12:40:00,27.23,27.29,27.23,27.29,79600.0,17.86,17.8993,17.86,17.8993,79600.0
2006-06-20 12:50:00,27.29,27.34,27.23,27.25,62800.0,17.8993,17.9321,17.86,17.8731,62800.0
2006-06-20 13:00:00,27.25,27.25,27.19,27.2,83600.0,17.8731,17.8731,17.8337,17.8403,83600.0
2006-06-20 13:10:00,27.2,27.23,27.2,27.2,47200.0,17.8403,17.86,17.8403,17.8403,47200.0
2006-06-20 13:20:00,27.2,27.22,27.17,27.21,62400.0,17.8403,17.8534,17.8206,17.8468,62400.0
2006-06-20 13:30:00,27.19,27.21,27.1,27.1,100000.0,17.8337,17.8468,17.7747,17.7747,100000.0
2006-06-20 13:40:00,27.11,27.19,27.11,27.18,49200.0,17.7812,17.8337,17.7812,17.8272,49200.0
2006-06-20 13:50:00,27.18,27.2,27.11,27.15,35600.0,17.8272,17.8403,17.7812,17.8075,35600.0
2006-06-20 14:00:00,27.13,27.17,27.12,27.17,57200.0,17.7944,17.8206,17.7878,17.8206,57200.0
2006-06-20 14:10:00,27.16,27.22,27.15,27.18,106400.0,17.814,17.8534,17.8075,17.8272,106400.0
2006-06-20 14:20:00,27.19,27.2,27.16,27.2,140000.0,17.8337,17.8403,17.814,17.8403,140000.0
2006-06-20 14:30:00,27.18,27.22,27.18,27.21,44400.0,17.8272,17.8534,17.8272,17.8468,44400.0
2006-06-20 14:40:00,27.22,27.24,27.18,27.2,84400.0,17.8534,17.8665,17.8272,17.8403,84400.0
2006-06-20 14:50:00,27.2,27.22,27.19,27.2,35200.0,17.8403,17.8534,17.8337,17.8403,35200.0
2006-06-20 15:00:00,27.2,27.21,27.18,27.2,182400.0,17.8403,17.8468,17.8272,17.8403,182400.0
2006-06-20 15:10:00,27.2,27.23,27.18,27.22,174800.0,17.8403,17.86,17.8272,17.8534,174800.0
2006-06-20 15:20:00,27.24,27.28,27.21,27.22,104400.0,17.8665,17.8927,17.8468,17.8534,104400.0
2006-06-20 15:30:00,27.22,27.31,27.21,27.28,300800.0,17.8534,17.9124,17.8468,17.8927,300800.0
2006-06-20 15:40:00,27.28,27.28,27.19,27.19,225600.0,17.8927,17.8927,17.8337,17.8337,225600.0
2006-06-20 15:50:00,27.19,27.24,27.17,27.22,261600.0,17.8337,17.8665,17.8206,17.8534,261600.0
2006-06-21 09:30:00,27.22,27.23,27.06,27.22,89600.0,17.8534,17.86,17.7485,17.8534,89600.0
2006-06-21 09:40:00,27.21,27.41,27.19,27.36,144000.0,17.8468,17.978,17.8337,17.9452,144000.0
2006-06-21 09:50:00,27.36,27.42,27.29,27.4,73200.0,17.9452,17.9846,17.8993,17.9715,73200.0
2006-06-21 10:00:00,27.39,27.54,27.36,27.46,156800.0,17.9649,18.0633,17.9452,18.0108,156800.0
2006-06-21 10:10:00,27.46,27.5,27.36,27.39,240000.0,18.0108,18.037,17.9452,17.9649,240000.0
2006-06-21 10:20:00,27.35,27.44,27.31,27.42,71600.0,17.9387,17.9977,17.9124,17.9846,71600.0
2006-06-21 10:30:00,27.41,27.52,27.41,27.51,97200.0,17.978,18.0502,17.978,18.0436,97200.0
2006-06-21 10:40:00,27.5,27.5,27.45,27.48,84800.0,18.037,18.037,18.0043,18.0239,84800.0
2006-06-21 10:50:00,27.48,27.5,27.47,27.48,95600.0,18.0239,18.037,18.0174,18.0239,95600.0
2006-06-21 11:00:00,27.48,27.58,27.44,27.53,189600.0,18.0239,18.0895,17.9977,18.0567,189600.0
2006-06-21 11:10:00,27.52,27.55,27.49,27.55,142000.0,18.0502,18.0698,18.0305,18.0698,142000.0
2006-06-21 11:20:00,27.55,27.68,27.55,27.64,154000.0,18.0698,18.1551,18.0698,18.1289,154000.0
2006-06-21 11:30:00,27.66,27.71,27.63,27.7,212400.0,18.142,18.1748,18.1223,18.1682,212400.0
2006-06-21 11:40:00,27.7,27.91,27.7,27.89,280800.0,18.1682,18.306,18.1682,18.2928,280800.0
2006-06-21 11:50:00,27.9,27.97,27.89,27.92,224000.0,18.2994,18.3453,18.2928,18.3125,224000.0
2006-06-21 12:00:00,27.9,28.22,27.9,28.17,337600.0,18.2994,18.5093,18.2994,18.4765,337600.0
2006-06-21 12:10:00,28.18,28.25,28.12,28.23,330400.0,18.4831,18.529,18.4437,18.5158,330400.0
2006-06-21 12:20:00,28.23,28.27,28.16,28.2,201600.0,18.5158,18.5421,18.4699,18.4962,201600.0
2006-06-21 12:30:00,28.2,28.2,28.07,28.07,101600.0,18.4962,18.4962,18.4109,18.4109,101600.0
2006-06-21 12:40:00,28.07,28.13,28.04,28.07,80000.0,18.4109,18.4503,18.3912,18.4109,80000.0
2006-06-21 12:50:00,28.05,28.08,28.01,28.08,50000.0,18.3978,18.4175,18.3716,18.4175,50000.0
2006-06-21 13:00:00,28.07,28.1,27.94,27.96,89600.0,18.4109,18.4306,18.3256,18.3388,89600.0
2006-06-21 13:10:00,27.98,27.98,27.91,27.92,90000.0,18.3519,18.3519,18.306,18.3125,90000.0
2006-06-21 13:20:00,27.91,27.99,27.9,27.96,109200.0,18.306,18.3584,18.2994,18.3388,109200.0
2006-06-21 13:30:00,27.94,27.95,27.88,27.9,103200.0,18.3256,18.3322,18.2863,18.2994,103200.0
2006-06-21 13:40:00,27.89,27.93,27.88,27.9,44400.0,18.2928,18.3191,18.2863,18.2994,44400.0
2006-06-21 13:50:00,27.9,27.95,27.89,27.94,90000.0,18.2994,18.3322,18.2928,18.3256,90000.0
2006-06-21 14:00:00,27.93,27.96,27.9,27.94,85600.0,18.3191,18.3388,18.2994,18.3256,85600.0
2006-06-21 14:10:00,27.93,27.94,27.9,27.94,76000.0,18.3191,18.3256,18.2994,18.3256,76000.0
2006-06-21 14:20:00,27.94,27.96,27.9,27.91,58000.0,18.3256,18.3388,18.2994,18.306,58000.0
2006-06-21 14:30:00,27.91,27.91,27.87,27.89,61600.0,18.306,18.306,18.2797,18.2928,61600.0
2006-06-21 14:40:00,27.89,27.9,27.82,27.82,139600.0,18.2928,18.2994,18.2469,18.2469,139600.0
2006-06-21 14:50:00,27.82,27.93,27.8,27.92,114400.0,18.2469,18.3191,18.2338,18.3125,114400.0
2006-06-21 15:00:00,27.92,27.93,27.84,27.89,182000.0,18.3125,18.3191,18.26,18.2928,182000.0
2006-06-21 15:10:00,27.89,27.92,27.86,27.9,54800.0,18.2928,18.3125,18.2732,18.2994,54800.0
2006-06-21 15:20:00,27.9,27.97,27.9,27.9,95600.0,18.2994,18.3453,18.2994,18.2994,95600.0
2006-06-21 15:30:00,27.9,27.9,27.75,27.82,127600.0,18.2994,18.2994,18.201,18.2469,127600.0
2006-06-21 15:40:00,27.81,27.86,27.63,27.68,279200.0,18.2404,18.2732,18.1223,18.1551,279200.0
2006-06-21 15:50:00,27.68,27.77,27.67,27.74,287600.0,18.1551,18.2141,18.1485,18.1945,287600.0
2006-06-22 09:30:00,27.6,27.6,27.4,27.49,105200.0,18.1026,18.1026,17.9715,18.0305,105200.0
2006-06-22 09:40:00,27.5,27.52,27.3,27.3,196000.0,18.037,18.0502,17.9059,17.9059,196000.0
2006-06-22 09:50:00,27.3,27.5,27.3,27.47,94800.0,17.9059,18.037,17.9059,18.0174,94800.0
2006-06-22 10:00:00,27.47,27.6,27.47,27.56,157200.0,18.0174,18.1026,18.0174,18.0764,157200.0
2006-06-22 10:10:00,27.55,27.58,27.41,27.42,104000.0,18.0698,18.0895,17.978,17.9846,104000.0
2006-06-22 10:20:00,27.41,27.43,27.26,27.28,116800.0,17.978,17.9911,17.8796,17.8927,116800.0
2006-06-22 10:30:00,27.28,27.34,27.21,27.34,128800.0,17.8927,17.9321,17.8468,17.9321,128800.0
2006-06-22 10:40:00,27.34,27.41,27.3,27.34,114000.0,17.9321,17.978,17.9059,17.9321,114000.0
2006-06-22 10:50:00,27.34,27.4,27.33,27.33,60800.0,17.9321,17.9715,17.9255,17.9255,60800.0
2006-06-22 11:00:00,27.33,27.34,27.29,27.34,39600.0,17.9255,17.9321,17.8993,17.9321,39600.0
2006-06-22 11:10:00,27.35,27.43,27.31,27.41,65600.0,17.9387,17.9911,17.9124,17.978,65600.0
2006-06-22 11:20:00,27.4,27.52,27.39,27.5,423200.0,17.9715,18.0502,17.9649,18.037,423200.0
2006-06-22 11:30:00,27.5,27.53,27.49,27.53,31200.0,18.037,18.0567,18.0305,18.0567,31200.0
2006-06-22 11:40:00,27.53,27.55,27.44,27.48,60000.0,18.0567,18.0698,17.9977,18.0239,60000.0
2006-06-22 11:50:00,27.47,27.53,27.47,27.48,21200.0,18.0174,18.0567,18.0174,18.0239,21200.0
2006-06-22 12:00:00,27.48,27.6,27.48,27.56,38000.0,18.0239,18.1026,18.0239,18.0764,38000.0
2006-06-22 12:10:00,27.55,27.57,27.53,27.55,27600.0,18.0698,18.083,18.0567,18.0698,27600.0
2006-06-22 12:20:00,27.53,27.54,27.47,27.47,32000.0,18.0567,18.0633,18.0174,18.0174,32000.0
2006-06-22 12:30:00,27.45,27.47,27.44,27.46,24400.0,18.0043,18.0174,17.9977,18.0108,24400.0
2006-06-22 12:40:00,27.44,27.46,27.41,27.42,53200.0,17.9977,18.0108,17.978,17.9846,53200.0
2006-06-22 12:50:00,27.4,27.45,27.4,27.45,16800.0,17.9715,18.0043,17.9715,18.0043,16800.0
2006-06-22 13:00:00,27.43,27.46,27.43,27.46,21200.0,17.9911,18.0108,17.9911,18.0108,21200.0
2006-06-22 13:10:00,27.45,27.45,27.37,27.37,18800.0,18.0043,18.0043,17.9518,17.9518,18800.0
2006-06-22 13:20:00,27.37,27.42,27.36,27.42,42800.0,17.9518,17.9846,17.9452,17.9846,42800.0
2006-06-22 13:30:00,27.42,27.45,27.38,27.45,32800.0,17.9846,18.0043,17.9583,18.0043,32800.0
2006-06-22 13:40:00,27.46,27.46,27.36,27.38,49200.0,18.0108,18.0108,17.9452,17.9583,49200.0
2006-06-22 13:50:00,27.38,27.43,27.34,27.41,46800.0,17.9583,17.9911,17.9321,17.978,46800.0
2006-06-22 14:00:00,27.41,27.44,27.35,27.35,58800.0,17.978,17.9977,17.9387,17.9387,58800.0
2006-06-22 14:10:00,27.35,27.37,27.32,27.35,49200.0,17.9387,17.9518,17.919,17.9387,49200.0
2006-06-22 14:20:00,27.35,27.39,27.34,27.36,72400.0,17.9387,17.9649,17.9321,17.9452,72400.0
2006-06-22 14:30:00,27.36,27.42,27.34,27.42,52800.0,17.9452,17.9846,17.9321,17.9846,52800.0
2006-06-22 14:40:00,27.4,27.41,27.36,27.4,40800.0,17.9715,17.978,17.9452,17.9715,40800.0
2006-06-22 14:50:00,27.38,27.45,27.38,27.42,65600.0,17.9583,18.0043,17.9583,17.9846,65600.0
2006-06-22 15:00:00,27.45,27.48,27.41,27.43,144000.0,18.0043,18.0239,17.978,17.9911,144000.0
2006-06-22 15:10:00,27.45,27.57,27.44,27.44,176800.0,18.0043,18.083,17.9977,17.9977,176800.0
2006-06-22 15:20:00,27.45,27.59,27.44,27.54,162800.0,18.0043,18.0961,17.9977,18.0633,162800.0
2006-06-22 15:30:00,27.55,27.67,27.55,27.6,194000.0,18.0698,18.1485,18.0698,18.1026,194000.0
2006-06-22 15:40:00,27.6,27.66,27.55,27.66,149200.0,18.1026,18.142,18.0698,18.142,149200.0
2006-06-22 15:50:00,27.66,27.7,27.61,27.61,174000.0,18.142,18.1682,18.1092,18.1092,174000.0
2006-06-23 09:30:00,27.5,27.55,27.4,27.45,38800.0,18.037,18.0698,17.9715,18.0043,38800.0
2006-06-23 09:40:00,27.45,27.61,27.45,27.61,66000.0,18.0043,18.1092,18.0043,18.1092,66000.0
2006-06-23 09:50:00,27.64,27.74,27.59,27.74,39200.0,18.1289,18.1945,18.0961,18.1945,39200.0
2006-06-23 10:00:00,27.74,27.83,27.74,27.77,53200.0,18.1945,18.2535,18.1945,18.2141,53200.0
2006-06-23 10:10:00,27.78,27.85,27.77,27.85,42000.0,18.2207,18.2666,18.2141,18.2666,42000.0
2006-06-23 10:20:00,27.88,27.96,27.88,27.94,34800.0,18.2863,18.3388,18.2863,18.3256,34800.0
2006-06-23 10:30:00,27.94,28.03,27.94,27.95,132400.0,18.3256,18.3847,18.3256,18.3322,132400.0
2006-06-23 10:40:00,27.93,27.93,27.82,27.82,43200.0,18.3191,18.3191,18.2469,18.2469,43200.0
2006-06-23 10:50:00,27.82,27.91,27.8,27.9,23600.0,18.2469,18.306,18.2338,18.2994,23600.0
2006-06-23 11:00:00,27.9,27.91,27.85,27.89,57200.0,18.2994,18.306,18.2666,18.2928,57200.0
2006-06-23 11:10:00,27.89,27.89,27.82,27.82,43200.0,18.2928,18.2928,18.2469,18.2469,43200.0
2006-06-23 11:20:00,27.81,27.86,27.81,27.81,70000.0,18.2404,18.2732,18.2404,18.2404,70000.0
2006-06-23 11:30:00,27.8,27.83,27.79,27.79,14000.0,18.2338,18.2535,18.2273,18.2273,14000.0
2006-06-23 11:40:00,27.79,27.79,27.77,27.79,9200.0,18.2273,18.2273,18.2141,18.2273,9200.0
2006-06-23 11:50:00,27.79,27.81,27.79,27.79,10800.0,18.2273,18.2404,18.2273,18.2273,10800.0
2006-06-23 12:00:00,27.8,27.84,27.76,27.84,52800.0,18.2338,18.26,18.2076,18.26,52800.0
2006-06-23 12:10:00,27.84,27.93,27.84,27.93,25200.0,18.26,18.3191,18.26,18.3191,25200.0
2006-06-23 12:20:00,27.91,28.03,27.89,27.98,87200.0,18.306,18.3847,18.2928,18.3519,87200.0
2006-06-23 12:30:00,27.98,28.0,27.96,28.0,116400.0,18.3519,18.365,18.3388,18.365,116400.0
2006-06-23 12:40:00,28.0,28.0,27.98,27.99,68000.0,18.365,18.365,18.3519,18.3584,68000.0
2006-06-23 12:50:00,27.98,27.99,27.92,27.94,42400.0,18.3519,18.3584,18.3125,18.3256,42400.0
2006-06-23 13:00:00,27.93,27.96,27.93,27.95,44400.0,18.3191,18.3388,18.3191,18.3322,44400.0
2006-06-23 13:10:00,27.96,27.97,27.86,27.86,56000.0,18.3388,18.3453,18.2732,18.2732,56000.0
2006-06-23 13:20:00,27.86,27.89,27.86,27.88,28000.0,18.2732,18.2928,18.2732,18.2863,28000.0
2006-06-23 13:30:00,27.89,27.9,27.88,27.88,11600.0,18.2928,18.2994,18.2863,18.2863,11600.0
2006-06-23 13:40:00,27.86,27.91,27.8,27.84,106800.0,18.2732,18.306,18.2338,18.26,106800.0
2006-06-23 13:50:00,27.84,27.86,27.8,27.82,41600.0,18.26,18.2732,18.2338,18.2469,41600.0
2006-06-23 14:00:00,27.82,27.82,27.75,27.77,51200.0,18.2469,18.2469,18.201,18.2141,51200.0
2006-06-23 14:10:00,27.77,27.78,27.75,27.75,30400.0,18.2141,18.2207,18.201,18.201,30400.0
2006-06-23 14:20:00,27.75,27.76,27.74,27.76,20800.0,18.201,18.2076,18.1945,18.2076,20800.0
2006-06-23 14:30:00,27.76,27.78,27.75,27.77,114000.0,18.2076,18.2207,18.201,18.2141,114000.0
2006-06-23 14:40:00,27.77,27.77,27.65,27.68,96400.0,18.2141,18.2141,18.1354,18.1551,96400.0
2006-06-23 14:50:00,27.68,27.75,27.65,27.66,56800.0,18.1551,18.201,18.1354,18.142,56800.0
2006-06-23 15:00:00,27.65,27.67,27.59,27.65,62400.0,18.1354,18.1485,18.0961,18.1354,62400.0
2006-06-23 15:10:00,27.65,27.67,27.59,27.67,78400.0,18.1354,18.1485,18.0961,18.1485,78400.0
2006-06-23 15:20:00,27.67,27.68,27.59,27.68,45600.0,18.1485,18.1551,18.0961,18.1551,45600.0
2006-06-23 15:30:00,27.67,27.77,27.66,27.74,52000.0,18.1485,18.2141,18.142,18.1945,52000.0
2006-06-23 15:40:00,27.74,27.75,27.71,27.75,47600.0,18.1945,18.201,18.1748,18.201,47600.0
2006-06-23 15:50:00,27.74,27.75,27.66,27.67,76400.0,18.1945,18.201,18.142,18.1485,76400.0
2006-06-26 09:30:00,27.7,27.91,27.7,27.88,92400.0,18.1682,18.306,18.1682,18.2863,92400.0
2006-06-26 09:40:00,27.9,28.01,27.84,27.93,127600.0,18.2994,18.3716,18.26,18.3191,127600.0
2006-06-26 09:50:00,27.93,28.03,27.89,28.0,127200.0,18.3191,18.3847,18.2928,18.365,127200.0
2006-06-26 10:00:00,27.98,28.08,27.96,28.0,120000.0,18.3519,18.4175,18.3388,18.365,120000.0
2006-06-26 10:10:00,28.01,28.05,27.89,27.89,126000.0,18.3716,18.3978,18.2928,18.2928,126000.0
2006-06-26 10:20:00,27.89,27.96,27.89,27.94,68800.0,18.2928,18.3388,18.2928,18.3256,68800.0
2006-06-26 10:30:00,27.94,27.98,27.9,27.95,100400.0,18.3256,18.3519,18.2994,18.3322,100400.0
2006-06-26 10:40:00,27.95,27.98,27.88,27.9,98800.0,18.3322,18.3519,18.2863,18.2994,98800.0
2006-06-26 10:50:00,27.88,27.91,27.81,27.84,76800.0,18.2863,18.306,18.2404,18.26,76800.0
2006-06-26 11:00:00,27.84,27.93,27.84,27.93,50000.0,18.26,18.3191,18.26,18.3191,50000.0
2006-06-26 11:10:00,27.94,27.95,27.84,27.89,52800.0,18.3256,18.3322,18.26,18.2928,52800.0
2006-06-26 11:20:00,27.9,27.9,27.77,27.77,52400.0,18.2994,18.2994,18.2141,18.2141,52400.0
2006-06-26 11:30:00,27.78,27.87,27.76,27.86,37600.0,18.2207,18.2797,18.2076,18.2732,37600.0
2006-06-26 11:40:00,27.87,27.93,27.81,27.84,76800.0,18.2797,18.3191,18.2404,18.26,76800.0
2006-06-26 11:50:00,27.83,27.85,27.77,27.8,71600.0,18.2535,18.2666,18.2141,18.2338,71600.0
2006-06-26 12:00:00,27.8,27.85,27.78,27.82,50400.0,18.2338,18.2666,18.2207,18.2469,50400.0
2006-06-26 12:10:00,27.82,27.83,27.78,27.83,24800.0,18.2469,18.2535,18.2207,18.2535,24800.0
2006-06-26 12:20:00,27.83,27.83,27.8,27.81,9600.0,18.2535,18.2535,18.2338,18.2404,9600.0
2006-06-26 12:30:00,27.81,27.85,27.81,27.85,18800.0,18.2404,18.2666,18.2404,18.2666,18800.0
2006-06-26 12:40:00,27.86,27.91,27.86,27.9,21200.0,18.2732,18.306,18.2732,18.2994,21200.0
2006-06-26 12:50:00,27.9,27.95,27.9,27.95,9600.0,18.2994,18.3322,18.2994,18.3322,9600.0
2006-06-26 13:00:00,27.95,27.99,27.93,27.95,48800.0,18.3322,18.3584,18.3191,18.3322,48800.0
2006-06-26 13:10:00,27.95,27.96,27.9,27.9,19600.0,18.3322,18.3388,18.2994,18.2994,19600.0
2006-06-26 13:20:00,27.91,27.91,27.87,27.88,11200.0,18.306,18.306,18.2797,18.2863,11200.0
2006-06-26 13:30:00,27.87,27.93,27.85,27.9,38800.0,18.2797,18.3191,18.2666,18.2994,38800.0
2006-06-26 13:40:00,27.89,27.91,27.88,27.91,6000.0,18.2928,18.306,18.2863,18.306,6000.0
2006-06-26 13:50:00,27.91,27.95,27.9,27.93,15200.0,18.306,18.3322,18.2994,18.3191,15200.0
2006-06-26 14:00:00,27.95,27.99,27.95,27.96,36000.0,18.3322,18.3584,18.3322,18.3388,36000.0
2006-06-26 14:10:00,27.96,27.97,27.91,27.92,22000.0,18.3388,18.3453,18.306,18.3125,22000.0
2006-06-26 14:20:00,27.92,27.92,27.89,27.89,4800.0,18.3125,18.3125,18.2928,18.2928,4800.0
2006-06-26 14:30:00,27.89,27.94,27.86,27.91,33200.0,18.2928,18.3256,18.2732,18.306,33200.0
2006-06-26 14:40:00,27.91,27.97,27.91,27.96,19200.0,18.306,18.3453,18.306,18.3388,19200.0
2006-06-26 14:50:00,27.97,27.97,27.93,27.93,32000.0,18.3453,18.3453,18.3191,18.3191,32000.0
2006-06-26 15:00:00,27.93,27.94,27.9,27.93,15600.0,18.3191,18.3256,18.2994,18.3191,15600.0
2006-06-26 15:10:00,27.94,27.98,27.9,27.96,38400.0,18.3256,18.3519,18.2994,18.3388,38400.0
2006-06-26 15:20:00,27.96,27.99,27.96,27.99,46000.0,18.3388,18.3584,18.3388,18.3584,46000.0
2006-06-26 15:30:00,28.0,28.0,27.95,27.96,177600.0,18.365,18.365,18.3322,18.3388,177600.0
2006-06-26 15:40:00,27.96,27.97,27.94,27.97,90000.0,18.3388,18.3453,18.3256,18.3453,90000.0
2006-06-26 15:50:00,27.97,28.01,27.96,27.99,141600.0,18.3453,18.3716,18.3388,18.3584,141600.0
2006-06-27 09:30:00,28.11,28.31,28.11,28.17,105200.0,18.4371,18.5683,18.4371,18.4765,105200.0
2006-06-27 09:40:00,28.18,28.33,28.18,28.22,114400.0,18.4831,18.5814,18.4831,18.5093,114400.0
2006-06-27 09:50:00,28.18,28.32,28.15,28.27,70400.0,18.4831,18.5749,18.4634,18.5421,70400.0
2006-06-27 10:00:00,28.23,28.31,28.15,28.22,69600.0,18.5158,18.5683,18.4634,18.5093,69600.0
2006-06-27 10:10:00,28.23,28.25,28.08,28.12,92000.0,18.5158,18.529,18.4175,18.4437,92000.0
2006-06-27 10:20:00,28.12,28.15,28.04,28.09,135600.0,18.4437,18.4634,18.3912,18.424,135600.0
2006-06-27 10:30:00,28.07,28.11,28.06,28.07,161600.0,18.4109,18.4371,18.4043,18.4109,161600.0
2006-06-27 10:40:00,28.06,28.07,28.02,28.05,72400.0,18.4043,18.4109,18.3781,18.3978,72400.0
2006-06-27 10:50:00,28.04,28.09,28.0,28.01,100800.0,18.3912,18.424,18.365,18.3716,100800.0
2006-06-27 11:00:00,28.03,28.07,28.01,28.06,82400.0,18.3847,18.4109,18.3716,18.4043,82400.0
2006-06-27 11:10:00,28.06,28.06,27.93,27.97,130400.0,18.4043,18.4043,18.3191,18.3453,130400.0
2006-06-27 11:20:00,27.95,27.99,27.89,27.98,104000.0,18.3322,18.3584,18.2928,18.3519,104000.0
2006-06-27 11:30:00,27.98,28.03,27.94,28.03,114000.0,18.3519,18.3847,18.3256,18.3847,114000.0
2006-06-27 11:40:00,28.04,28.04,27.98,28.01,54800.0,18.3912,18.3912,18.3519,18.3716,54800.0
2006-06-27 11:50:00,28.01,28.01,27.92,27.98,58000.0,18.3716,18.3716,18.3125,18.3519,58000.0
2006-06-27 12:00:00,27.98,28.0,27.87,27.87,67200.0,18.3519,18.365,18.2797,18.2797,67200.0
2006-06-27 12:10:00,27.87,27.97,27.87,27.96,42800.0,18.2797,18.3453,18.2797,18.3388,42800.0
2006-06-27 12:20:00,27.96,27.96,27.91,27.92,67600.0,18.3388,18.3388,18.306,18.3125,67600.0
2006-06-27 12:30:00,27.92,27.92,27.81,27.85,67600.0,18.3125,18.3125,18.2404,18.2666,67600.0
2006-06-27 12:40:00,27.86,27.88,27.83,27.88,44400.0,18.2732,18.2863,18.2535,18.2863,44400.0
2006-06-27 12:50:00,27.87,27.89,27.8,27.83,39600.0,18.2797,18.2928,18.2338,18.2535,39600.0
2006-06-27 13:00:00,27.83,27.88,27.79,27.87,44800.0,18.2535,18.2863,18.2273,18.2797,44800.0
2006-06-27 13:10:00,27.86,27.91,27.85,27.91,61200.0,18.2732,18.306,18.2666,18.306,61200.0
2006-06-27 13:20:00,27.92,28.0,27.92,27.98,51600.0,18.3125,18.365,18.3125,18.3519,51600.0
2006-06-27 13:30:00,28.02,28.08,28.01,28.07,44400.0,18.3781,18.4175,18.3716,18.4109,44400.0
2006-06-27 13:40:00,28.06,28.07,28.02,28.07,56800.0,18.4043,18.4109,18.3781,18.4109,56800.0
2006-06-27 13:50:00,28.07,28.1,28.05,28.1,51200.0,18.4109,18.4306,18.3978,18.4306,51200.0
2006-06-27 14:00:00,28.1,28.16,28.06,28.12,138000.0,18.4306,18.4699,18.4043,18.4437,138000.0
2006-06-27 14:10:00,28.12,28.13,27.97,28.0,84800.0,18.4437,18.4503,18.3453,18.365,84800.0
2006-06-27 14:20:00,28.0,28.06,27.93,27.94,80800.0,18.365,18.4043,18.3191,18.3256,80800.0
2006-06-27 14:30:00,27.94,27.99,27.9,27.93,106400.0,18.3256,18.3584,18.2994,18.3191,106400.0
2006-06-27 14:40:00,27.93,27.93,27.85,27.88,171600.0,18.3191,18.3191,18.2666,18.2863,171600.0
2006-06-27 14:50:00,27.88,27.89,27.8,27.82,174000.0,18.2863,18.2928,18.2338,18.2469,174000.0
2006-06-27 15:00:00,27.83,27.9,27.82,27.86,101600.0,18.2535,18.2994,18.2469,18.2732,101600.0
2006-06-27 15:10:00,27.85,27.96,27.84,27.96,76000.0,18.2666,18.3388,18.26,18.3388,76000.0
2006-06-27 15:20:00,27.95,27.97,27.9,27.92,106000.0,18.3322,18.3453,18.2994,18.3125,106000.0
2006-06-27 15:30:00,27.93,27.93,27.82,27.86,172400.0,18.3191,18.3191,18.2469,18.2732,172400.0
2006-06-27 15:40:00,27.86,27.88,27.74,27.77,162800.0,18.2732,18.2863,18.1945,18.2141,162800.0
2006-06-27 15:50:00,27.77,27.77,27.7,27.73,429200.0,18.2141,18.2141,18.1682,18.1879,429200.0
2006-06-28 09:30:00,27.88,28.09,27.88,28.03,125600.0,18.2863,18.424,18.2863,18.3847,125600.0
2006-06-28 09:40:00,28.02,28.07,27.85,27.88,157600.0,18.3781,18.4109,18.2666,18.2863,157600.0
2006-06-28 09:50:00,27.89,28.0,27.82,27.96,128400.0,18.2928,18.365,18.2469,18.3388,128400.0
2006-06-28 10:00:00,27.93,28.18,27.93,28.03,117200.0,18.3191,18.4831,18.3191,18.3847,117200.0
2006-06-28 10:10:00,28.02,28.2,27.98,28.17,131600.0,18.3781,18.4962,18.3519,18.4765,131600.0
2006-06-28 10:20:00,28.15,28.2,28.06,28.12,114400.0,18.4634,18.4962,18.4043,18.4437,114400.0
2006-06-28 10:30:00,28.11,28.18,28.08,28.1,100800.0,18.4371,18.4831,18.4175,18.4306,100800.0
2006-06-28 10:40:00,28.14,28.16,28.09,28.1,64800.0,18.4568,18.4699,18.424,18.4306,64800.0
2006-06-28 10:50:00,28.1,28.1,28.02,28.02,129200.0,18.4306,18.4306,18.3781,18.3781,129200.0
2006-06-28 11:00:00,28.02,28.08,27.93,27.95,274400.0,18.3781,18.4175,18.3191,18.3322,274400.0
2006-06-28 11:10:00,27.95,27.96,27.83,27.83,96800.0,18.3322,18.3388,18.2535,18.2535,96800.0
2006-06-28 11:20:00,27.83,27.87,27.77,27.85,90400.0,18.2535,18.2797,18.2141,18.2666,90400.0
2006-06-28 11:30:00,27.86,27.87,27.77,27.8,133200.0,18.2732,18.2797,18.2141,18.2338,133200.0
2006-06-28 11:40:00,27.81,27.93,27.81,27.84,72800.0,18.2404,18.3191,18.2404,18.26,72800.0
2006-06-28 11:50:00,27.85,27.95,27.85,27.94,54800.0,18.2666,18.3322,18.2666,18.3256,54800.0
2006-06-28 12:00:00,27.94,27.97,27.89,27.96,61600.0,18.3256,18.3453,18.2928,18.3388,61600.0
2006-06-28 12:10:00,27.96,28.0,27.89,27.96,249200.0,18.3388,18.365,18.2928,18.3388,249200.0
2006-06-28 12:20:00,27.97,28.04,27.95,28.01,158000.0,18.3453,18.3912,18.3322,18.3716,158000.0
2006-06-28 12:30:00,28.0,28.04,27.98,28.04,49200.0,18.365,18.3912,18.3519,18.3912,49200.0
2006-06-28 12:40:00,28.02,28.05,27.99,28.02,38000.0,18.3781,18.3978,18.3584,18.3781,38000.0
2006-06-28 12:50:00,28.02,28.06,28.0,28.04,53600.0,18.3781,18.4043,18.365,18.3912,53600.0
2006-06-28 13:00:00,28.03,28.07,28.02,28.04,16400.0,18.3847,18.4109,18.3781,18.3912,16400.0
2006-06-28 13:10:00,28.02,28.1,28.01,28.1,31200.0,18.3781,18.4306,18.3716,18.4306,31200.0
2006-06-28 13:20:00,28.1,28.13,28.07,28.07,42000.0,18.4306,18.4503,18.4109,18.4109,42000.0
2006-06-28 13:30:00,28.08,28.11,28.0,28.01,60400.0,18.4175,18.4371,18.365,18.3716,60400.0
2006-06-28 13:40:00,28.02,28.08,28.02,28.06,24000.0,18.3781,18.4175,18.3781,18.4043,24000.0
2006-06-28 13:50:00,28.06,28.12,28.06,28.1,105600.0,18.4043,18.4437,18.4043,18.4306,105600.0
2006-06-28 14:00:00,28.09,28.12,28.05,28.07,28000.0,18.424,18.4437,18.3978,18.4109,28000.0
2006-06-28 14:10:00,28.08,28.13,28.07,28.11,69600.0,18.4175,18.4503,18.4109,18.4371,69600.0
2006-06-28 14:20:00,28.1,28.18,28.1,28.16,69200.0,18.4306,18.4831,18.4306,18.4699,69200.0
2006-06-28 14:30:00,28.17,28.25,28.17,28.25,138000.0,18.4765,18.529,18.4765,18.529,138000.0
2006-06-28 14:40:00,28.25,28.29,28.23,28.29,211600.0,18.529,18.5552,18.5158,18.5552,211600.0
2006-06-28 14:50:00,28.27,28.28,28.21,28.21,101200.0,18.5421,18.5486,18.5027,18.5027,101200.0
2006-06-28 15:00:00,28.22,28.23,28.2,28.22,159200.0,18.5093,18.5158,18.4962,18.5093,159200.0
2006-06-28 15:10:00,28.22,28.25,28.21,28.23,97600.0,18.5093,18.529,18.5027,18.5158,97600.0
2006-06-28 15:20:00,28.23,28.25,28.22,28.24,58400.0,18.5158,18.529,18.5093,18.5224,58400.0
2006-06-28 15:30:00,28.23,28.28,28.23,28.25,78800.0,18.5158,18.5486,18.5158,18.529,78800.0
2006-06-28 15:40:00,28.25,28.28,28.21,28.21,139600.0,18.529,18.5486,18.5027,18.5027,139600.0
2006-06-28 15:50:00,28.23,28.27,28.21,28.27,148400.0,18.5158,18.5421,18.5027,18.5421,148400.0
2006-06-29 09:30:00,28.53,28.94,28.46,28.87,318800.0,18.7126,18.9815,18.6667,18.9356,318800.0
2006-06-29 09:40:00,28.87,28.87,28.73,28.83,174800.0,18.9356,18.9356,18.8438,18.9094,174800.0
2006-06-29 09:50:00,28.83,29.05,28.77,29.0,234400.0,18.9094,19.0537,18.87,19.0209,234400.0
2006-06-29 10:00:00,29.0,29.08,28.9,29.08,238000.0,19.0209,19.0734,18.9553,19.0734,238000.0
2006-06-29 10:10:00,29.07,29.07,28.8,28.87,161200.0,19.0668,19.0668,18.8897,18.9356,161200.0
2006-06-29 10:20:00,28.87,28.95,28.85,28.9,141200.0,18.9356,18.9881,18.9225,18.9553,141200.0
2006-06-29 10:30:00,28.9,28.92,28.76,28.76,238800.0,18.9553,18.9684,18.8635,18.8635,238800.0
2006-06-29 10:40:00,28.78,28.91,28.76,28.91,196400.0,18.8766,18.9619,18.8635,18.9619,196400.0
2006-06-29 10:50:00,28.91,28.94,28.86,28.89,132800.0,18.9619,18.9815,18.9291,18.9487,132800.0
2006-06-29 11:00:00,28.9,29.02,28.87,29.0,143600.0,18.9553,19.034,18.9356,19.0209,143600.0
2006-06-29 11:10:00,29.0,29.06,28.96,29.02,181200.0,19.0209,19.0602,18.9946,19.034,181200.0
2006-06-29 11:20:00,29.02,29.03,28.88,28.97,248000.0,19.034,19.0406,18.9422,19.0012,248000.0
2006-06-29 11:30:00,28.95,29.0,28.93,28.94,137200.0,18.9881,19.0209,18.975,18.9815,137200.0
2006-06-29 11:40:00,28.94,28.94,28.88,28.92,97600.0,18.9815,18.9815,18.9422,18.9684,97600.0
2006-06-29 11:50:00,28.92,28.94,28.88,28.92,93200.0,18.9684,18.9815,18.9422,18.9684,93200.0
2006-06-29 12:00:00,28.92,28.92,28.83,28.86,177600.0,18.9684,18.9684,18.9094,18.9291,177600.0
2006-06-29 12:10:00,28.86,28.86,28.82,28.83,218800.0,18.9291,18.9291,18.9028,18.9094,218800.0
2006-06-29 12:20:00,28.83,28.86,28.8,28.82,127600.0,18.9094,18.9291,18.8897,18.9028,127600.0
2006-06-29 12:30:00,28.82,28.89,28.82,28.89,142800.0,18.9028,18.9487,18.9028,18.9487,142800.0
2006-06-29 12:40:00,28.88,28.88,28.83,28.85,71600.0,18.9422,18.9422,18.9094,18.9225,71600.0
2006-06-29 12:50:00,28.85,28.87,28.83,28.86,116000.0,18.9225,18.9356,18.9094,18.9291,116000.0
2006-06-29 13:00:00,28.86,28.89,28.85,28.87,61200.0,18.9291,18.9487,18.9225,18.9356,61200.0
2006-06-29 13:10:00,28.86,28.9,28.86,28.86,80800.0,18.9291,18.9553,18.9291,18.9291,80800.0
2006-06-29 13:20:00,28.86,28.89,28.86,28.88,73200.0,18.9291,18.9487,18.9291,18.9422,73200.0
2006-06-29 13:30:00,28.89,28.9,28.86,28.87,62400.0,18.9487,18.9553,18.9291,18.9356,62400.0
2006-06-29 13:40:00,28.88,28.89,28.85,28.85,84400.0,18.9422,18.9487,18.9225,18.9225,84400.0
2006-06-29 13:50:00,28.85,28.89,28.84,28.86,82000.0,18.9225,18.9487,18.9159,18.9291,82000.0
2006-06-29 14:00:00,28.86,28.91,28.85,28.89,80400.0,18.9291,18.9619,18.9225,18.9487,80400.0
2006-06-29 14:10:00,28.89,29.06,28.86,29.05,115200.0,18.9487,19.0602,18.9291,19.0537,115200.0
2006-06-29 14:20:00,29.05,29.24,29.05,29.17,402400.0,19.0537,19.1783,19.0537,19.1324,402400.0
2006-06-29 14:30:00,29.17,29.25,29.13,29.13,328000.0,19.1324,19.1849,19.1062,19.1062,328000.0
2006-06-29 14:40:00,29.16,29.35,29.15,29.35,445600.0,19.1258,19.2504,19.1193,19.2504,445600.0
2006-06-29 14:50:00,29.35,29.5,29.28,29.35,285600.0,19.2504,19.3488,19.2045,19.2504,285600.0
2006-06-29 15:00:00,29.35,29.44,29.3,29.42,304000.0,19.2504,19.3095,19.2177,19.2964,304000.0
2006-06-29 15:10:00,29.43,29.47,29.34,29.35,210800.0,19.3029,19.3292,19.2439,19.2504,210800.0
2006-06-29 15:20:00,29.38,29.64,29.38,29.62,218000.0,19.2701,19.4407,19.2701,19.4275,218000.0
2006-06-29 15:30:00,29.62,29.82,29.62,29.77,378000.0,19.4275,19.5587,19.4275,19.5259,378000.0
2006-06-29 15:40:00,29.77,29.84,29.68,29.75,361600.0,19.5259,19.5718,19.4669,19.5128,361600.0
2006-06-29 15:50:00,29.75,29.88,29.75,29.8,296400.0,19.5128,19.5981,19.5128,19.5456,296400.0
2006-06-30 09:30:00,29.77,30.23,29.77,30.12,268000.0,19.5259,19.8276,19.5259,19.7555,268000.0
2006-06-30 09:40:00,30.12,30.37,30.1,30.19,394000.0,19.7555,19.9195,19.7424,19.8014,394000.0
2006-06-30 09:50:00,30.19,30.2,30.05,30.18,267600.0,19.8014,19.808,19.7096,19.7948,267600.0
2006-06-30 10:00:00,30.18,30.18,30.01,30.05,213600.0,19.7948,19.7948,19.6833,19.7096,213600.0
2006-06-30 10:10:00,30.05,30.14,30.01,30.08,223200.0,19.7096,19.7686,19.6833,19.7292,223200.0
2006-06-30 10:20:00,30.09,30.1,29.96,30.09,160000.0,19.7358,19.7424,19.6505,19.7358,160000.0
2006-06-30 10:30:00,30.09,30.1,29.99,30.07,165200.0,19.7358,19.7424,19.6702,19.7227,165200.0
2006-06-30 10:40:00,30.06,30.18,30.03,30.06,162800.0,19.7161,19.7948,19.6965,19.7161,162800.0
2006-06-30 10:50:00,30.06,30.23,30.04,30.23,137600.0,19.7161,19.8276,19.703,19.8276,137600.0
2006-06-30 11:00:00,30.19,30.22,30.13,30.17,71200.0,19.8014,19.8211,19.762,19.7883,71200.0
2006-06-30 11:10:00,30.15,30.18,30.14,30.18,82000.0,19.7752,19.7948,19.7686,19.7948,82000.0
2006-06-30 11:20:00,30.17,30.26,30.17,30.24,102000.0,19.7883,19.8473,19.7883,19.8342,102000.0
2006-06-30 11:30:00,30.23,30.28,30.19,30.22,157200.0,19.8276,19.8604,19.8014,19.8211,157200.0
2006-06-30 11:40:00,30.23,30.3,30.23,30.29,144800.0,19.8276,19.8735,19.8276,19.867,144800.0
2006-06-30 11:50:00,30.27,30.3,30.24,30.3,97600.0,19.8539,19.8735,19.8342,19.8735,97600.0
2006-06-30 12:00:00,30.27,30.28,30.18,30.22,142000.0,19.8539,19.8604,19.7948,19.8211,142000.0
2006-06-30 12:10:00,30.22,30.23,30.19,30.21,87600.0,19.8211,19.8276,19.8014,19.8145,87600.0
2006-06-30 12:20:00,30.2,30.21,30.15,30.15,72000.0,19.808,19.8145,19.7752,19.7752,72000.0
2006-06-30 12:30:00,30.15,30.2,30.15,30.17,64800.0,19.7752,19.808,19.7752,19.7883,64800.0
2006-06-30 12:40:00,30.17,30.3,30.17,30.26,62800.0,19.7883,19.8735,19.7883,19.8473,62800.0
2006-06-30 12:50:00,30.26,30.29,30.25,30.27,46000.0,19.8473,19.867,19.8408,19.8539,46000.0
2006-06-30 13:00:00,30.27,30.29,30.27,30.29,34800.0,19.8539,19.867,19.8539,19.867,34800.0
2006-06-30 13:10:00,30.29,30.36,30.29,30.35,142400.0,19.867,19.9129,19.867,19.9063,142400.0
2006-06-30 13:20:00,30.36,30.41,30.34,30.36,106800.0,19.9129,19.9457,19.8998,19.9129,106800.0
2006-06-30 13:30:00,30.36,30.38,30.34,30.34,67600.0,19.9129,19.926,19.8998,19.8998,67600.0
2006-06-30 13:40:00,30.33,30.4,30.33,30.38,60400.0,19.8932,19.9391,19.8932,19.926,60400.0
2006-06-30 13:50:00,30.37,30.4,30.35,30.38,75200.0,19.9195,19.9391,19.9063,19.926,75200.0
2006-06-30 14:00:00,30.37,30.42,30.35,30.41,101200.0,19.9195,19.9523,19.9063,19.9457,101200.0
2006-06-30 14:10:00,30.41,30.42,30.37,30.42,55200.0,19.9457,19.9523,19.9195,19.9523,55200.0
2006-06-30 14:20:00,30.41,30.41,30.36,30.36,168000.0,19.9457,19.9457,19.9129,19.9129,168000.0
2006-06-30 14:30:00,30.35,30.4,30.35,30.36,115600.0,19.9063,19.9391,19.9063,19.9129,115600.0
2006-06-30 14:40:00,30.37,30.48,30.36,30.46,78400.0,19.9195,19.9916,19.9129,19.9785,78400.0
2006-06-30 14:50:00,30.47,30.56,30.46,30.55,165200.0,19.985,20.0441,19.9785,20.0375,165200.0
2006-06-30 15:00:00,30.54,30.63,30.52,30.6,164400.0,20.031,20.09,20.0178,20.0703,164400.0
2006-06-30 15:10:00,30.6,30.69,30.6,30.64,210400.0,20.0703,20.1293,20.0703,20.0965,210400.0
2006-06-30 15:20:00,30.64,30.64,30.51,30.51,140800.0,20.0965,20.0965,20.0113,20.0113,140800.0
2006-06-30 15:30:00,30.52,30.57,30.45,30.46,257600.0,20.0178,20.0506,19.9719,19.9785,257600.0
2006-06-30 15:40:00,30.46,30.58,30.4,30.58,225200.0,19.9785,20.0572,19.9391,20.0572,225200.0
2006-06-30 15:50:00,30.59,30.63,30.54,30.54,352400.0,20.0638,20.09,20.031,20.031,352400.0
2006-07-03 09:30:00,30.87,30.87,30.57,30.61,149200.0,20.2474,20.2474,20.0506,20.0769,149200.0
2006-07-03 09:40:00,30.61,30.71,30.56,30.66,116000.0,20.0769,20.1425,20.0441,20.1097,116000.0
2006-07-03 09:50:00,30.66,30.66,30.5,30.5,120800.0,20.1097,20.1097,20.0047,20.0047,120800.0
2006-07-03 10:00:00,30.52,30.55,30.43,30.46,68400.0,20.0178,20.0375,19.9588,19.9785,68400.0
2006-07-03 10:10:00,30.47,30.51,30.45,30.45,52800.0,19.985,20.0113,19.9719,19.9719,52800.0
2006-07-03 10:20:00,30.44,30.44,30.38,30.42,70000.0,19.9654,19.9654,19.926,19.9523,70000.0
2006-07-03 10:30:00,30.41,30.47,30.41,30.47,106800.0,19.9457,19.985,19.9457,19.985,106800.0
2006-07-03 10:40:00,30.47,30.47,30.4,30.43,145600.0,19.985,19.985,19.9391,19.9588,145600.0
2006-07-03 10:50:00,30.43,30.43,30.39,30.39,115600.0,19.9588,19.9588,19.9326,19.9326,115600.0
2006-07-03 11:00:00,30.39,30.4,30.38,30.39,32400.0,19.9326,19.9391,19.926,19.9326,32400.0
2006-07-03 11:10:00,30.39,30.43,30.38,30.41,88800.0,19.9326,19.9588,19.926,19.9457,88800.0
2006-07-03 11:20:00,30.42,30.43,30.38,30.4,56800.0,19.9523,19.9588,19.926,19.9391,56800.0
2006-07-03 11:30:00,30.39,30.43,30.38,30.42,67200.0,19.9326,19.9588,19.926,19.9523,67200.0
2006-07-03 11:40:00,30.41,30.41,30.38,30.41,64400.0,19.9457,19.9457,19.926,19.9457,64400.0
2006-07-03 11:50:00,30.4,30.42,30.4,30.4,42800.0,19.9391,19.9523,19.9391,19.9391,42800.0
2006-07-03 12:00:00,30.39,30.44,30.38,30.4,88400.0,19.9326,19.9654,19.926,19.9391,88400.0
2006-07-03 12:10:00,30.4,30.4,30.35,30.36,58400.0,19.9391,19.9391,19.9063,19.9129,58400.0
2006-07-03 12:20:00,30.35,30.36,30.32,30.36,57200.0,19.9063,19.9129,19.8867,19.9129,57200.0
2006-07-03 12:30:00,30.35,30.38,30.33,30.36,54000.0,19.9063,19.926,19.8932,19.9129,54000.0
2006-07-03 12:40:00,30.36,30.46,30.36,30.4,164800.0,19.9129,19.9785,19.9129,19.9391,164800.0
2006-07-03 12:50:00,30.4,30.43,30.38,30.41,126800.0,19.9391,19.9588,19.926,19.9457,126800.0
2006-07-03 13:00:00,30.41,30.41,30.41,30.41,6000.0,19.9457,19.9457,19.9457,19.9457,6000.0
2006-07-03 13:10:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 13:20:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 13:30:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 13:40:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 13:50:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:00:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:10:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:20:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:30:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:40:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:50:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:00:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:10:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:20:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:30:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:40:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:50:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-05 09:30:00,30.41,30.41,30.1,30.11,399600.0,19.9457,19.9457,19.7424,19.7489,399600.0
2006-07-05 09:40:00,30.11,30.21,30.0,30.03,274000.0,19.7489,19.8145,19.6768,19.6965,274000.0
2006-07-05 09:50:00,30.03,30.03,29.83,29.92,255200.0,19.6965,19.6965,19.5653,19.6243,255200.0
2006-07-05 10:00:00,29.93,30.05,29.84,29.92,242800.0,19.6309,19.7096,19.5718,19.6243,242800.0
2006-07-05 10:10:00,29.89,29.97,29.86,29.91,218400.0,19.6046,19.6571,19.585,19.6177,218400.0
2006-07-05 10:20:00,29.91,29.99,29.89,29.97,120000.0,19.6177,19.6702,19.6046,19.6571,120000.0
2006-07-05 10:30:00,29.98,30.08,29.98,30.01,140800.0,19.6637,19.7292,19.6637,19.6833,140800.0
2006-07-05 10:40:00,30.0,30.02,29.85,29.87,196400.0,19.6768,19.6899,19.5784,19.5915,196400.0
2006-07-05 10:50:00,29.86,29.9,29.82,29.85,74000.0,19.585,19.6112,19.5587,19.5784,74000.0
2006-07-05 11:00:00,29.84,29.88,29.78,29.87,83600.0,19.5718,19.5981,19.5325,19.5915,83600.0
2006-07-05 11:10:00,29.85,29.85,29.75,29.84,70000.0,19.5784,19.5784,19.5128,19.5718,70000.0
2006-07-05 11:20:00,29.84,29.84,29.68,29.71,143200.0,19.5718,19.5718,19.4669,19.4866,143200.0
2006-07-05 11:30:00,29.71,29.77,29.71,29.77,68400.0,19.4866,19.5259,19.4866,19.5259,68400.0
2006-07-05 11:40:00,29.77,29.8,29.74,29.74,86400.0,19.5259,19.5456,19.5062,19.5062,86400.0
2006-07-05 11:50:00,29.74,29.78,29.72,29.78,150000.0,19.5062,19.5325,19.4931,19.5325,150000.0
2006-07-05 12:00:00,29.79,29.81,29.75,29.81,71600.0,19.539,19.5522,19.5128,19.5522,71600.0
2006-07-05 12:10:00,29.79,29.82,29.75,29.78,74400.0,19.539,19.5587,19.5128,19.5325,74400.0
2006-07-05 12:20:00,29.78,29.79,29.73,29.77,86800.0,19.5325,19.539,19.4997,19.5259,86800.0
2006-07-05 12:30:00,29.77,29.81,29.77,29.77,115200.0,19.5259,19.5522,19.5259,19.5259,115200.0
2006-07-05 12:40:00,29.78,29.81,29.77,29.8,87600.0,19.5325,19.5522,19.5259,19.5456,87600.0
2006-07-05 12:50:00,29.79,29.82,29.77,29.78,81200.0,19.539,19.5587,19.5259,19.5325,81200.0
2006-07-05 13:00:00,29.77,29.79,29.74,29.76,108400.0,19.5259,19.539,19.5062,19.5194,108400.0
2006-07-05 13:10:00,29.76,29.79,29.74,29.77,136000.0,19.5194,19.539,19.5062,19.5259,136000.0
2006-07-05 13:20:00,29.77,29.84,29.73,29.77,260000.0,19.5259,19.5718,19.4997,19.5259,260000.0
2006-07-05 13:30:00,29.77,29.84,29.76,29.8,233200.0,19.5259,19.5718,19.5194,19.5456,233200.0
2006-07-05 13:40:00,29.78,29.83,29.77,29.77,85600.0,19.5325,19.5653,19.5259,19.5259,85600.0
2006-07-05 13:50:00,29.8,29.82,29.8,29.82,61200.0,19.5456,19.5587,19.5456,19.5587,61200.0
2006-07-05 14:00:00,29.82,29.82,29.77,29.81,76400.0,19.5587,19.5587,19.5259,19.5522,76400.0
2006-07-05 14:10:00,29.81,29.82,29.76,29.81,152400.0,19.5522,19.5587,19.5194,19.5522,152400.0
2006-07-05 14:20:00,29.81,29.86,29.79,29.82,61200.0,19.5522,19.585,19.539,19.5587,61200.0
2006-07-05 14:30:00,29.82,29.94,29.81,29.9,162800.0,19.5587,19.6374,19.5522,19.6112,162800.0
2006-07-05 14:40:00,29.92,29.92,29.89,29.9,43600.0,19.6243,19.6243,19.6046,19.6112,43600.0
2006-07-05 14:50:00,29.9,29.93,29.88,29.91,203200.0,19.6112,19.6309,19.5981,19.6177,203200.0
2006-07-05 15:00:00,29.91,29.93,29.87,29.88,176400.0,19.6177,19.6309,19.5915,19.5981,176400.0
2006-07-05 15:10:00,29.85,29.89,29.79,29.88,154400.0,19.5784,19.6046,19.539,19.5981,154400.0
2006-07-05 15:20:00,29.89,29.91,29.86,29.86,89200.0,19.6046,19.6177,19.585,19.585,89200.0
2006-07-05 15:30:00,29.87,29.9,29.85,29.9,136000.0,19.5915,19.6112,19.5784,19.6112,136000.0
2006-07-05 15:40:00,29.9,29.9,29.84,29.87,184400.0,19.6112,19.6112,19.5718,19.5915,184400.0
2006-07-05 15:50:00,29.87,29.89,29.85,29.87,170000.0,19.5915,19.6046,19.5784,19.5915,170000.0
2006-07-06 09:30:00,30.11,30.13,29.99,30.13,215600.0,19.7489,19.762,19.6702,19.762,215600.0
2006-07-06 09:40:00,30.15,30.31,30.15,30.25,275600.0,19.7752,19.8801,19.7752,19.8408,275600.0
2006-07-06 09:50:00,30.26,30.26,30.05,30.06,176400.0,19.8473,19.8473,19.7096,19.7161,176400.0
2006-07-06 10:00:00,30.06,30.2,30.06,30.16,176000.0,19.7161,19.808,19.7161,19.7817,176000.0
2006-07-06 10:10:00,30.16,30.18,30.1,30.13,66400.0,19.7817,19.7948,19.7424,19.762,66400.0
2006-07-06 10:20:00,30.12,30.2,30.12,30.2,58000.0,19.7555,19.808,19.7555,19.808,58000.0
2006-07-06 10:30:00,30.2,30.21,30.13,30.16,67200.0,19.808,19.8145,19.762,19.7817,67200.0
2006-07-06 10:40:00,30.16,30.2,30.11,30.17,40000.0,19.7817,19.808,19.7489,19.7883,40000.0
2006-07-06 10:50:00,30.16,30.18,30.11,30.16,66000.0,19.7817,19.7948,19.7489,19.7817,66000.0
2006-07-06 11:00:00,30.18,30.2,30.14,30.17,91200.0,19.7948,19.808,19.7686,19.7883,91200.0
2006-07-06 11:10:00,30.17,30.21,30.14,30.15,74800.0,19.7883,19.8145,19.7686,19.7752,74800.0
2006-07-06 11:20:00,30.15,30.18,30.14,30.15,65600.0,19.7752,19.7948,19.7686,19.7752,65600.0
2006-07-06 11:30:00,30.18,30.18,30.06,30.11,78800.0,19.7948,19.7948,19.7161,19.7489,78800.0
2006-07-06 11:40:00,30.09,30.11,30.06,30.06,68400.0,19.7358,19.7489,19.7161,19.7161,68400.0
2006-07-06 11:50:00,30.07,30.07,30.03,30.04,80000.0,19.7227,19.7227,19.6965,19.703,80000.0
2006-07-06 12:00:00,30.04,30.08,30.03,30.07,56800.0,19.703,19.7292,19.6965,19.7227,56800.0
2006-07-06 12:10:00,30.08,30.08,29.93,29.94,94000.0,19.7292,19.7292,19.6309,19.6374,94000.0
2006-07-06 12:20:00,29.92,29.94,29.84,29.89,128400.0,19.6243,19.6374,19.5718,19.6046,128400.0
2006-07-06 12:30:00,29.88,29.98,29.86,29.98,173600.0,19.5981,19.6637,19.585,19.6637,173600.0
2006-07-06 12:40:00,29.97,29.97,29.92,29.94,23600.0,19.6571,19.6571,19.6243,19.6374,23600.0
2006-07-06 12:50:00,29.93,30.0,29.93,29.97,71600.0,19.6309,19.6768,19.6309,19.6571,71600.0
2006-07-06 13:00:00,29.97,30.0,29.95,30.0,49600.0,19.6571,19.6768,19.644,19.6768,49600.0
2006-07-06 13:10:00,30.0,30.02,29.98,29.98,43600.0,19.6768,19.6899,19.6637,19.6637,43600.0
2006-07-06 13:20:00,29.98,30.01,29.97,29.97,52400.0,19.6637,19.6833,19.6571,19.6571,52400.0
2006-07-06 13:30:00,29.97,29.98,29.96,29.98,54000.0,19.6571,19.6637,19.6505,19.6637,54000.0
2006-07-06 13:40:00,29.97,30.02,29.97,29.98,102000.0,19.6571,19.6899,19.6571,19.6637,102000.0
2006-07-06 13:50:00,29.98,30.0,29.96,29.97,40000.0,19.6637,19.6768,19.6505,19.6571,40000.0
2006-07-06 14:00:00,29.97,29.97,29.85,29.85,204400.0,19.6571,19.6571,19.5784,19.5784,204400.0
2006-07-06 14:10:00,29.87,29.88,29.83,29.87,129600.0,19.5915,19.5981,19.5653,19.5915,129600.0
2006-07-06 14:20:00,29.85,29.88,29.82,29.84,44000.0,19.5784,19.5981,19.5587,19.5718,44000.0
2006-07-06 14:30:00,29.84,29.84,29.73,29.8,145200.0,19.5718,19.5718,19.4997,19.5456,145200.0
2006-07-06 14:40:00,29.81,29.83,29.78,29.79,61600.0,19.5522,19.5653,19.5325,19.539,61600.0
2006-07-06 14:50:00,29.79,29.91,29.79,29.86,34400.0,19.539,19.6177,19.539,19.585,34400.0
2006-07-06 15:00:00,29.86,29.86,29.82,29.84,46000.0,19.585,19.585,19.5587,19.5718,46000.0
2006-07-06 15:10:00,29.84,29.9,29.82,29.88,43600.0,19.5718,19.6112,19.5587,19.5981,43600.0
2006-07-06 15:20:00,29.88,29.93,29.85,29.85,101200.0,19.5981,19.6309,19.5784,19.5784,101200.0
2006-07-06 15:30:00,29.85,29.86,29.8,29.84,130800.0,19.5784,19.585,19.5456,19.5718,130800.0
2006-07-06 15:40:00,29.84,29.86,29.78,29.8,108800.0,19.5718,19.585,19.5325,19.5456,108800.0
2006-07-06 15:50:00,29.8,29.86,29.78,29.84,166000.0,19.5456,19.585,19.5325,19.5718,166000.0
2006-07-07 09:30:00,29.85,29.85,29.56,29.59,190800.0,19.5784,19.5784,19.3882,19.4079,190800.0
2006-07-07 09:40:00,29.59,29.67,29.55,29.65,167200.0,19.4079,19.4603,19.3816,19.4472,167200.0
2006-07-07 09:50:00,29.66,29.7,29.61,29.65,121600.0,19.4538,19.48,19.421,19.4472,121600.0
2006-07-07 10:00:00,29.65,29.66,29.54,29.55,101200.0,19.4472,19.4538,19.3751,19.3816,101200.0
2006-07-07 10:10:00,29.55,29.77,29.54,29.76,150800.0,19.3816,19.5259,19.3751,19.5194,150800.0
2006-07-07 10:20:00,29.76,29.77,29.65,29.71,79200.0,19.5194,19.5259,19.4472,19.4866,79200.0
2006-07-07 10:30:00,29.68,29.7,29.6,29.6,74000.0,19.4669,19.48,19.4144,19.4144,74000.0
2006-07-07 10:40:00,29.61,29.67,29.6,29.67,32800.0,19.421,19.4603,19.4144,19.4603,32800.0
2006-07-07 10:50:00,29.67,29.7,29.64,29.64,42400.0,19.4603,19.48,19.4407,19.4407,42400.0
2006-07-07 11:00:00,29.64,29.64,29.58,29.6,67200.0,19.4407,19.4407,19.4013,19.4144,67200.0
2006-07-07 11:10:00,29.6,29.63,29.6,29.61,49200.0,19.4144,19.4341,19.4144,19.421,49200.0
2006-07-07 11:20:00,29.61,29.66,29.6,29.66,62800.0,19.421,19.4538,19.4144,19.4538,62800.0
2006-07-07 11:30:00,29.66,29.75,29.64,29.74,36000.0,19.4538,19.5128,19.4407,19.5062,36000.0
2006-07-07 11:40:00,29.74,29.8,29.74,29.77,57600.0,19.5062,19.5456,19.5062,19.5259,57600.0
2006-07-07 11:50:00,29.76,29.78,29.71,29.71,30400.0,19.5194,19.5325,19.4866,19.4866,30400.0
2006-07-07 12:00:00,29.72,29.73,29.68,29.68,23600.0,19.4931,19.4997,19.4669,19.4669,23600.0
2006-07-07 12:10:00,29.68,29.68,29.61,29.64,29600.0,19.4669,19.4669,19.421,19.4407,29600.0
2006-07-07 12:20:00,29.64,29.72,29.64,29.72,78000.0,19.4407,19.4931,19.4407,19.4931,78000.0
2006-07-07 12:30:00,29.73,29.74,29.7,29.74,24000.0,19.4997,19.5062,19.48,19.5062,24000.0
2006-07-07 12:40:00,29.74,29.74,29.71,29.73,40400.0,19.5062,19.5062,19.4866,19.4997,40400.0
2006-07-07 12:50:00,29.72,29.73,29.67,29.68,40400.0,19.4931,19.4997,19.4603,19.4669,40400.0
2006-07-07 13:00:00,29.67,29.68,29.63,29.67,45200.0,19.4603,19.4669,19.4341,19.4603,45200.0
2006-07-07 13:10:00,29.67,29.67,29.57,29.57,40400.0,19.4603,19.4603,19.3947,19.3947,40400.0
2006-07-07 13:20:00,29.57,29.6,29.55,29.59,66400.0,19.3947,19.4144,19.3816,19.4079,66400.0
2006-07-07 13:30:00,29.58,29.59,29.53,29.53,50800.0,19.4013,19.4079,19.3685,19.3685,50800.0
2006-07-07 13:40:00,29.52,29.61,29.49,29.58,68400.0,19.3619,19.421,19.3423,19.4013,68400.0
2006-07-07 13:50:00,29.57,29.6,29.57,29.6,24000.0,19.3947,19.4144,19.3947,19.4144,24000.0
2006-07-07 14:00:00,29.58,29.64,29.57,29.62,33200.0,19.4013,19.4407,19.3947,19.4275,33200.0
2006-07-07 14:10:00,29.62,29.66,29.6,29.6,39200.0,19.4275,19.4538,19.4144,19.4144,39200.0
2006-07-07 14:20:00,29.6,29.62,29.57,29.57,34000.0,19.4144,19.4275,19.3947,19.3947,34000.0
2006-07-07 14:30:00,29.58,29.58,29.49,29.5,68000.0,19.4013,19.4013,19.3423,19.3488,68000.0
2006-07-07 14:40:00,29.48,29.48,29.37,29.38,64800.0,19.3357,19.3357,19.2636,19.2701,64800.0
2006-07-07 14:50:00,29.38,29.38,29.3,29.36,60000.0,19.2701,19.2701,19.2177,19.257,60000.0
2006-07-07 15:00:00,29.35,29.43,29.32,29.41,79600.0,19.2504,19.3029,19.2308,19.2898,79600.0
2006-07-07 15:10:00,29.41,29.41,29.3,29.33,77200.0,19.2898,19.2898,19.2177,19.2373,77200.0
2006-07-07 15:20:00,29.33,29.34,29.27,29.31,98400.0,19.2373,19.2439,19.198,19.2242,98400.0
2006-07-07 15:30:00,29.31,29.43,29.29,29.34,121200.0,19.2242,19.3029,19.2111,19.2439,121200.0
2006-07-07 15:40:00,29.34,29.45,29.34,29.39,162800.0,19.2439,19.316,19.2439,19.2767,162800.0
2006-07-07 15:50:00,29.41,29.45,29.39,29.41,128800.0,19.2898,19.316,19.2767,19.2898,128800.0
2006-07-10 09:30:00,29.65,29.8,29.63,29.7,169600.0,19.4472,19.5456,19.4341,19.48,169600.0
2006-07-10 09:40:00,29.7,29.8,29.68,29.78,62400.0,19.48,19.5456,19.4669,19.5325,62400.0
2006-07-10 09:50:00,29.78,29.78,29.6,29.68,65200.0,19.5325,19.5325,19.4144,19.4669,65200.0
2006-07-10 10:00:00,29.68,29.95,29.68,29.87,111600.0,19.4669,19.644,19.4669,19.5915,111600.0
2006-07-10 10:10:00,29.88,29.93,29.77,29.77,99600.0,19.5981,19.6309,19.5259,19.5259,99600.0
2006-07-10 10:20:00,29.75,29.88,29.73,29.86,60400.0,19.5128,19.5981,19.4997,19.585,60400.0
2006-07-10 10:30:00,29.86,29.89,29.76,29.79,170800.0,19.585,19.6046,19.5194,19.539,170800.0
2006-07-10 10:40:00,29.79,29.84,29.73,29.83,76400.0,19.539,19.5718,19.4997,19.5653,76400.0
2006-07-10 10:50:00,29.86,29.89,29.8,29.84,188800.0,19.585,19.6046,19.5456,19.5718,188800.0
2006-07-10 11:00:00,29.84,29.9,29.8,29.83,94400.0,19.5718,19.6112,19.5456,19.5653,94400.0
2006-07-10 11:10:00,29.83,29.84,29.72,29.79,73600.0,19.5653,19.5718,19.4931,19.539,73600.0
2006-07-10 11:20:00,29.79,29.8,29.72,29.77,66400.0,19.539,19.5456,19.4931,19.5259,66400.0
2006-07-10 11:30:00,29.79,29.79,29.7,29.7,36400.0,19.539,19.539,19.48,19.48,36400.0
2006-07-10 11:40:00,29.71,29.74,29.65,29.74,49200.0,19.4866,19.5062,19.4472,19.5062,49200.0
2006-07-10 11:50:00,29.74,29.75,29.7,29.73,22800.0,19.5062,19.5128,19.48,19.4997,22800.0
2006-07-10 12:00:00,29.72,29.73,29.63,29.67,42400.0,19.4931,19.4997,19.4341,19.4603,42400.0
2006-07-10 12:10:00,29.65,29.68,29.64,29.68,19200.0,19.4472,19.4669,19.4407,19.4669,19200.0
2006-07-10 12:20:00,29.68,29.7,29.68,29.7,19200.0,19.4669,19.48,19.4669,19.48,19200.0
2006-07-10 12:30:00,29.7,29.7,29.67,29.7,30800.0,19.48,19.48,19.4603,19.48,30800.0
2006-07-10 12:40:00,29.7,29.72,29.66,29.66,28400.0,19.48,19.4931,19.4538,19.4538,28400.0
2006-07-10 12:50:00,29.67,29.71,29.58,29.59,42400.0,19.4603,19.4866,19.4013,19.4079,42400.0
2006-07-10 13:00:00,29.59,29.6,29.52,29.53,55600.0,19.4079,19.4144,19.3619,19.3685,55600.0
2006-07-10 13:10:00,29.53,29.57,29.5,29.55,74400.0,19.3685,19.3947,19.3488,19.3816,74400.0
2006-07-10 13:20:00,29.55,29.58,29.54,29.56,43200.0,19.3816,19.4013,19.3751,19.3882,43200.0
2006-07-10 13:30:00,29.55,29.56,29.52,29.55,14800.0,19.3816,19.3882,19.3619,19.3816,14800.0
2006-07-10 13:40:00,29.54,29.62,29.49,29.61,64400.0,19.3751,19.4275,19.3423,19.421,64400.0
2006-07-10 13:50:00,29.61,29.64,29.57,29.57,36000.0,19.421,19.4407,19.3947,19.3947,36000.0
2006-07-10 14:00:00,29.59,29.64,29.59,29.61,26000.0,19.4079,19.4407,19.4079,19.421,26000.0
2006-07-10 14:10:00,29.61,29.61,29.52,29.54,35200.0,19.421,19.421,19.3619,19.3751,35200.0
2006-07-10 14:20:00,29.54,29.58,29.52,29.52,21600.0,19.3751,19.4013,19.3619,19.3619,21600.0
2006-07-10 14:30:00,29.53,29.53,29.48,29.48,33200.0,19.3685,19.3685,19.3357,19.3357,33200.0
2006-07-10 14:40:00,29.48,29.48,29.45,29.45,29600.0,19.3357,19.3357,19.316,19.316,29600.0
2006-07-10 14:50:00,29.44,29.46,29.39,29.46,36800.0,19.3095,19.3226,19.2767,19.3226,36800.0
2006-07-10 15:00:00,29.45,29.46,29.39,29.43,47200.0,19.316,19.3226,19.2767,19.3029,47200.0
2006-07-10 15:10:00,29.42,29.54,29.42,29.54,49600.0,19.2964,19.3751,19.2964,19.3751,49600.0
2006-07-10 15:20:00,29.55,29.6,29.55,29.6,39600.0,19.3816,19.4144,19.3816,19.4144,39600.0
2006-07-10 15:30:00,29.6,29.6,29.54,29.56,54000.0,19.4144,19.4144,19.3751,19.3882,54000.0
2006-07-10 15:40:00,29.56,29.63,29.56,29.6,59600.0,19.3882,19.4341,19.3882,19.4144,59600.0
2006-07-10 15:50:00,29.6,29.62,29.59,29.6,77200.0,19.4144,19.4275,19.4079,19.4144,77200.0
2006-07-11 09:30:00,29.52,29.52,29.31,29.34,131600.0,19.3619,19.3619,19.2242,19.2439,131600.0
2006-07-11 09:40:00,29.35,29.42,29.33,29.42,137200.0,19.2504,19.2964,19.2373,19.2964,137200.0
2006-07-11 09:50:00,29.42,29.49,29.41,29.41,63200.0,19.2964,19.3423,19.2898,19.2898,63200.0
2006-07-11 10:00:00,29.4,29.41,29.3,29.31,73200.0,19.2832,19.2898,19.2177,19.2242,73200.0
2006-07-11 10:10:00,29.29,29.29,29.22,29.29,97200.0,19.2111,19.2111,19.1652,19.2111,97200.0
2006-07-11 10:20:00,29.28,29.31,29.15,29.15,108400.0,19.2045,19.2242,19.1193,19.1193,108400.0
2006-07-11 10:30:00,29.15,29.5,29.14,29.33,431200.0,19.1193,19.3488,19.1127,19.2373,431200.0
2006-07-11 10:40:00,29.34,29.48,29.34,29.44,130000.0,19.2439,19.3357,19.2439,19.3095,130000.0
2006-07-11 10:50:00,29.44,29.45,29.36,29.41,119600.0,19.3095,19.316,19.257,19.2898,119600.0
2006-07-11 11:00:00,29.41,29.44,29.31,29.32,146800.0,19.2898,19.3095,19.2242,19.2308,146800.0
2006-07-11 11:10:00,29.32,29.32,29.17,29.23,202000.0,19.2308,19.2308,19.1324,19.1717,202000.0
2006-07-11 11:20:00,29.24,29.26,29.2,29.22,172800.0,19.1783,19.1914,19.1521,19.1652,172800.0
2006-07-11 11:30:00,29.22,29.24,29.11,29.22,86000.0,19.1652,19.1783,19.093,19.1652,86000.0
2006-07-11 11:40:00,29.23,29.25,29.2,29.22,46800.0,19.1717,19.1849,19.1521,19.1652,46800.0
2006-07-11 11:50:00,29.24,29.25,29.19,29.24,25600.0,19.1783,19.1849,19.1455,19.1783,25600.0
2006-07-11 12:00:00,29.23,29.25,29.19,29.25,32000.0,19.1717,19.1849,19.1455,19.1849,32000.0
2006-07-11 12:10:00,29.24,29.32,29.24,29.32,60400.0,19.1783,19.2308,19.1783,19.2308,60400.0
2006-07-11 12:20:00,29.32,29.33,29.27,29.28,20800.0,19.2308,19.2373,19.198,19.2045,20800.0
2006-07-11 12:30:00,29.27,29.31,29.27,29.31,30000.0,19.198,19.2242,19.198,19.2242,30000.0
2006-07-11 12:40:00,29.31,29.31,29.28,29.28,18000.0,19.2242,19.2242,19.2045,19.2045,18000.0
2006-07-11 12:50:00,29.28,29.28,29.26,29.26,4400.0,19.2045,19.2045,19.1914,19.1914,4400.0
2006-07-11 13:00:00,29.25,29.27,29.22,29.24,52400.0,19.1849,19.198,19.1652,19.1783,52400.0
2006-07-11 13:10:00,29.24,29.24,29.22,29.23,12400.0,19.1783,19.1783,19.1652,19.1717,12400.0
2006-07-11 13:20:00,29.23,29.26,29.21,29.26,19200.0,19.1717,19.1914,19.1586,19.1914,19200.0
2006-07-11 13:30:00,29.26,29.36,29.26,29.35,99600.0,19.1914,19.257,19.1914,19.2504,99600.0
2006-07-11 13:40:00,29.35,29.41,29.35,29.39,153200.0,19.2504,19.2898,19.2504,19.2767,153200.0
2006-07-11 13:50:00,29.4,29.5,29.39,29.49,97200.0,19.2832,19.3488,19.2767,19.3423,97200.0
2006-07-11 14:00:00,29.5,29.5,29.43,29.48,49200.0,19.3488,19.3488,19.3029,19.3357,49200.0
2006-07-11 14:10:00,29.48,29.58,29.48,29.53,101600.0,19.3357,19.4013,19.3357,19.3685,101600.0
2006-07-11 14:20:00,29.53,29.64,29.53,29.63,116400.0,19.3685,19.4407,19.3685,19.4341,116400.0
2006-07-11 14:30:00,29.6,29.6,29.55,29.55,48400.0,19.4144,19.4144,19.3816,19.3816,48400.0
2006-07-11 14:40:00,29.55,29.58,29.51,29.57,80400.0,19.3816,19.4013,19.3554,19.3947,80400.0
2006-07-11 14:50:00,29.57,29.63,29.57,29.61,102800.0,19.3947,19.4341,19.3947,19.421,102800.0
2006-07-11 15:00:00,29.61,29.67,29.58,29.67,112800.0,19.421,19.4603,19.4013,19.4603,112800.0
2006-07-11 15:10:00,29.68,29.75,29.65,29.75,105600.0,19.4669,19.5128,19.4472,19.5128,105600.0
2006-07-11 15:20:00,29.75,29.86,29.75,29.78,241200.0,19.5128,19.585,19.5128,19.5325,241200.0
2006-07-11 15:30:00,29.78,29.89,29.75,29.88,254000.0,19.5325,19.6046,19.5128,19.5981,254000.0
2006-07-11 15:40:00,29.88,29.88,29.79,29.82,180400.0,19.5981,19.5981,19.539,19.5587,180400.0
2006-07-11 15:50:00,29.82,29.84,29.73,29.81,190800.0,19.5587,19.5718,19.4997,19.5522,190800.0
2006-07-12 09:30:00,29.79,29.86,29.75,29.77,50000.0,19.539,19.585,19.5128,19.5259,50000.0
2006-07-12 09:40:00,29.77,30.0,29.73,29.99,146800.0,19.5259,19.6768,19.4997,19.6702,146800.0
2006-07-12 09:50:00,29.99,30.05,29.92,30.04,226400.0,19.6702,19.7096,19.6243,19.703,226400.0
2006-07-12 10:00:00,30.05,30.05,29.93,29.96,100000.0,19.7096,19.7096,19.6309,19.6505,100000.0
2006-07-12 10:10:00,29.96,30.06,29.93,30.03,69200.0,19.6505,19.7161,19.6309,19.6965,69200.0
2006-07-12 10:20:00,30.02,30.04,29.93,29.98,136800.0,19.6899,19.703,19.6309,19.6637,136800.0
2006-07-12 10:30:00,29.98,29.99,29.82,29.83,130000.0,19.6637,19.6702,19.5587,19.5653,130000.0
2006-07-12 10:40:00,29.83,29.84,29.71,29.71,93200.0,19.5653,19.5718,19.4866,19.4866,93200.0
2006-07-12 10:50:00,29.7,29.73,29.67,29.68,110000.0,19.48,19.4997,19.4603,19.4669,110000.0
2006-07-12 11:00:00,29.67,29.73,29.64,29.65,70400.0,19.4603,19.4997,19.4407,19.4472,70400.0
2006-07-12 11:10:00,29.67,29.76,29.66,29.76,46800.0,19.4603,19.5194,19.4538,19.5194,46800.0
2006-07-12 11:20:00,29.78,29.81,29.69,29.79,77600.0,19.5325,19.5522,19.4735,19.539,77600.0
2006-07-12 11:30:00,29.79,29.86,29.75,29.82,54400.0,19.539,19.585,19.5128,19.5587,54400.0
2006-07-12 11:40:00,29.83,29.89,29.79,29.89,42800.0,19.5653,19.6046,19.539,19.6046,42800.0
2006-07-12 11:50:00,29.9,30.0,29.9,29.98,84800.0,19.6112,19.6768,19.6112,19.6637,84800.0
2006-07-12 12:00:00,29.98,29.99,29.96,29.96,46000.0,19.6637,19.6702,19.6505,19.6505,46000.0
2006-07-12 12:10:00,29.95,29.98,29.91,29.93,61200.0,19.644,19.6637,19.6177,19.6309,61200.0
2006-07-12 12:20:00,29.9,29.92,29.84,29.87,60000.0,19.6112,19.6243,19.5718,19.5915,60000.0
2006-07-12 12:30:00,29.88,29.95,29.87,29.92,46800.0,19.5981,19.644,19.5915,19.6243,46800.0
2006-07-12 12:40:00,29.91,29.95,29.88,29.95,33600.0,19.6177,19.644,19.5981,19.644,33600.0
2006-07-12 12:50:00,29.96,30.01,29.94,29.99,41600.0,19.6505,19.6833,19.6374,19.6702,41600.0
2006-07-12 13:00:00,29.98,29.98,29.86,29.88,54800.0,19.6637,19.6637,19.585,19.5981,54800.0
2006-07-12 13:10:00,29.86,29.88,29.83,29.87,49600.0,19.585,19.5981,19.5653,19.5915,49600.0
2006-07-12 13:20:00,29.85,29.89,29.81,29.85,43600.0,19.5784,19.6046,19.5522,19.5784,43600.0
2006-07-12 13:30:00,29.87,29.93,29.86,29.91,44000.0,19.5915,19.6309,19.585,19.6177,44000.0
2006-07-12 13:40:00,29.91,29.92,29.85,29.89,45200.0,19.6177,19.6243,19.5784,19.6046,45200.0
2006-07-12 13:50:00,29.88,29.88,29.83,29.86,46000.0,19.5981,19.5981,19.5653,19.585,46000.0
2006-07-12 14:00:00,29.86,29.91,29.86,29.86,81600.0,19.585,19.6177,19.585,19.585,81600.0
2006-07-12 14:10:00,29.86,29.89,29.82,29.84,82000.0,19.585,19.6046,19.5587,19.5718,82000.0
2006-07-12 14:20:00,29.84,29.86,29.81,29.84,48000.0,19.5718,19.585,19.5522,19.5718,48000.0
2006-07-12 14:30:00,29.82,29.87,29.77,29.79,68800.0,19.5587,19.5915,19.5259,19.539,68800.0
2006-07-12 14:40:00,29.79,29.84,29.71,29.71,72000.0,19.539,19.5718,19.4866,19.4866,72000.0
2006-07-12 14:50:00,29.71,29.71,29.63,29.69,82800.0,19.4866,19.4866,19.4341,19.4735,82800.0
2006-07-12 15:00:00,29.69,29.75,29.68,29.7,77600.0,19.4735,19.5128,19.4669,19.48,77600.0
2006-07-12 15:10:00,29.7,29.75,29.67,29.71,113200.0,19.48,19.5128,19.4603,19.4866,113200.0
2006-07-12 15:20:00,29.73,29.78,29.71,29.73,108400.0,19.4997,19.5325,19.4866,19.4997,108400.0
2006-07-12 15:30:00,29.73,29.8,29.72,29.74,56800.0,19.4997,19.5456,19.4931,19.5062,56800.0
2006-07-12 15:40:00,29.73,29.75,29.66,29.69,136400.0,19.4997,19.5128,19.4538,19.4735,136400.0
2006-07-12 15:50:00,29.71,29.74,29.67,29.7,128800.0,19.4866,19.5062,19.4603,19.48,128800.0
2006-07-13 09:30:00,29.4,29.53,29.32,29.42,156400.0,19.2832,19.3685,19.2308,19.2964,156400.0
2006-07-13 09:40:00,29.42,29.49,29.27,29.27,131200.0,19.2964,19.3423,19.198,19.198,131200.0
2006-07-13 09:50:00,29.27,29.31,29.19,29.21,98800.0,19.198,19.2242,19.1455,19.1586,98800.0
2006-07-13 10:00:00,29.21,29.23,28.88,28.92,413200.0,19.1586,19.1717,18.9422,18.9684,413200.0
2006-07-13 10:10:00,28.92,29.08,28.92,29.0,261600.0,18.9684,19.0734,18.9684,19.0209,261600.0
2006-07-13 10:20:00,29.0,29.13,28.98,29.13,155200.0,19.0209,19.1062,19.0078,19.1062,155200.0
2006-07-13 10:30:00,29.13,29.32,29.12,29.27,229200.0,19.1062,19.2308,19.0996,19.198,229200.0
2006-07-13 10:40:00,29.27,29.35,29.19,29.23,70800.0,19.198,19.2504,19.1455,19.1717,70800.0
2006-07-13 10:50:00,29.25,29.25,29.08,29.1,109200.0,19.1849,19.1849,19.0734,19.0865,109200.0
2006-07-13 11:00:00,29.1,29.13,29.0,29.11,120800.0,19.0865,19.1062,19.0209,19.093,120800.0
2006-07-13 11:10:00,29.11,29.18,29.04,29.11,73200.0,19.093,19.1389,19.0471,19.093,73200.0
2006-07-13 11:20:00,29.1,29.25,29.1,29.23,72000.0,19.0865,19.1849,19.0865,19.1717,72000.0
2006-07-13 11:30:00,29.22,29.3,29.18,29.24,108000.0,19.1652,19.2177,19.1389,19.1783,108000.0
2006-07-13 11:40:00,29.24,29.28,29.16,29.24,102800.0,19.1783,19.2045,19.1258,19.1783,102800.0
2006-07-13 11:50:00,29.24,29.37,29.22,29.28,186000.0,19.1783,19.2636,19.1652,19.2045,186000.0
2006-07-13 12:00:00,29.27,29.3,29.17,29.28,114400.0,19.198,19.2177,19.1324,19.2045,114400.0
2006-07-13 12:10:00,29.28,29.37,29.22,29.34,114400.0,19.2045,19.2636,19.1652,19.2439,114400.0
2006-07-13 12:20:00,29.34,29.4,29.27,29.29,102400.0,19.2439,19.2832,19.198,19.2111,102400.0
2006-07-13 12:30:00,29.29,29.35,29.27,29.32,134000.0,19.2111,19.2504,19.198,19.2308,134000.0
2006-07-13 12:40:00,29.31,29.4,29.29,29.33,93200.0,19.2242,19.2832,19.2111,19.2373,93200.0
2006-07-13 12:50:00,29.33,29.33,29.29,29.3,27200.0,19.2373,19.2373,19.2111,19.2177,27200.0
2006-07-13 13:00:00,29.3,29.37,29.27,29.3,140800.0,19.2177,19.2636,19.198,19.2177,140800.0
2006-07-13 13:10:00,29.29,29.35,29.29,29.34,18000.0,19.2111,19.2504,19.2111,19.2439,18000.0
2006-07-13 13:20:00,29.34,29.35,29.28,29.31,47200.0,19.2439,19.2504,19.2045,19.2242,47200.0
2006-07-13 13:30:00,29.31,29.31,29.18,29.19,126400.0,19.2242,19.2242,19.1389,19.1455,126400.0
2006-07-13 13:40:00,29.19,29.22,29.13,29.2,47600.0,19.1455,19.1652,19.1062,19.1521,47600.0
2006-07-13 13:50:00,29.2,29.2,29.01,29.01,104400.0,19.1521,19.1521,19.0274,19.0274,104400.0
2006-07-13 14:00:00,29.01,29.11,28.97,29.06,62800.0,19.0274,19.093,19.0012,19.0602,62800.0
2006-07-13 14:10:00,29.06,29.11,29.04,29.06,49600.0,19.0602,19.093,19.0471,19.0602,49600.0
2006-07-13 14:20:00,29.05,29.11,29.03,29.03,34400.0,19.0537,19.093,19.0406,19.0406,34400.0
2006-07-13 14:30:00,29.02,29.02,28.91,28.93,162400.0,19.034,19.034,18.9619,18.975,162400.0
2006-07-13 14:40:00,28.96,29.0,28.86,28.9,81200.0,18.9946,19.0209,18.9291,18.9553,81200.0
2006-07-13 14:50:00,28.9,29.0,28.83,28.95,139600.0,18.9553,19.0209,18.9094,18.9881,139600.0
2006-07-13 15:00:00,28.95,28.95,28.79,28.86,148400.0,18.9881,18.9881,18.8831,18.9291,148400.0
2006-07-13 15:10:00,28.83,28.91,28.8,28.82,119200.0,18.9094,18.9619,18.8897,18.9028,119200.0
2006-07-13 15:20:00,28.84,28.91,28.8,28.91,180400.0,18.9159,18.9619,18.8897,18.9619,180400.0
2006-07-13 15:30:00,28.93,28.93,28.82,28.83,162000.0,18.975,18.975,18.9028,18.9094,162000.0
2006-07-13 15:40:00,28.83,28.84,28.79,28.82,146400.0,18.9094,18.9159,18.8831,18.9028,146400.0
2006-07-13 15:50:00,28.82,28.9,28.81,28.86,148800.0,18.9028,18.9553,18.8963,18.9291,148800.0
2006-07-14 09:30:00,28.89,28.95,28.63,28.64,197600.0,18.9487,18.9881,18.7782,18.7848,197600.0
2006-07-14 09:40:00,28.66,28.75,28.63,28.68,119600.0,18.7979,18.8569,18.7782,18.811,119600.0
2006-07-14 09:50:00,28.68,28.68,28.59,28.65,141200.0,18.811,18.811,18.752,18.7913,141200.0
2006-07-14 10:00:00,28.66,28.7,28.51,28.51,137200.0,18.7979,18.8241,18.6995,18.6995,137200.0
2006-07-14 10:10:00,28.51,28.59,28.51,28.55,96000.0,18.6995,18.752,18.6995,18.7257,96000.0
2006-07-14 10:20:00,28.55,28.59,28.53,28.57,35600.0,18.7257,18.752,18.7126,18.7389,35600.0
2006-07-14 10:30:00,28.59,28.59,28.55,28.56,87600.0,18.752,18.752,18.7257,18.7323,87600.0
2006-07-14 10:40:00,28.55,28.6,28.55,28.56,89200.0,18.7257,18.7585,18.7257,18.7323,89200.0
2006-07-14 10:50:00,28.57,28.57,28.4,28.44,177200.0,18.7389,18.7389,18.6273,18.6536,177200.0
2006-07-14 11:00:00,28.43,28.43,28.28,28.36,84400.0,18.647,18.647,18.5486,18.6011,84400.0
2006-07-14 11:10:00,28.36,28.36,28.24,28.25,58000.0,18.6011,18.6011,18.5224,18.529,58000.0
2006-07-14 11:20:00,28.23,28.34,28.2,28.24,41200.0,18.5158,18.588,18.4962,18.5224,41200.0
2006-07-14 11:30:00,28.23,28.24,28.09,28.22,73600.0,18.5158,18.5224,18.424,18.5093,73600.0
2006-07-14 11:40:00,28.22,28.3,28.2,28.2,93600.0,18.5093,18.5618,18.4962,18.4962,93600.0
2006-07-14 11:50:00,28.21,28.31,28.15,28.31,61200.0,18.5027,18.5683,18.4634,18.5683,61200.0
2006-07-14 12:00:00,28.32,28.35,28.25,28.33,54800.0,18.5749,18.5946,18.529,18.5814,54800.0
2006-07-14 12:10:00,28.31,28.32,28.22,28.32,46000.0,18.5683,18.5749,18.5093,18.5749,46000.0
2006-07-14 12:20:00,28.33,28.37,28.28,28.36,61200.0,18.5814,18.6077,18.5486,18.6011,61200.0
2006-07-14 12:30:00,28.35,28.43,28.35,28.43,29600.0,18.5946,18.647,18.5946,18.647,29600.0
2006-07-14 12:40:00,28.43,28.57,28.43,28.55,64400.0,18.647,18.7389,18.647,18.7257,64400.0
2006-07-14 12:50:00,28.55,28.56,28.47,28.48,51600.0,18.7257,18.7323,18.6733,18.6798,51600.0
2006-07-14 13:00:00,28.46,28.46,28.35,28.35,62400.0,18.6667,18.6667,18.5946,18.5946,62400.0
2006-07-14 13:10:00,28.36,28.46,28.36,28.46,46400.0,18.6011,18.6667,18.6011,18.6667,46400.0
2006-07-14 13:20:00,28.46,28.57,28.46,28.57,39600.0,18.6667,18.7389,18.6667,18.7389,39600.0
2006-07-14 13:30:00,28.56,28.63,28.51,28.63,50400.0,18.7323,18.7782,18.6995,18.7782,50400.0
2006-07-14 13:40:00,28.61,28.63,28.53,28.54,62400.0,18.7651,18.7782,18.7126,18.7192,62400.0
2006-07-14 13:50:00,28.53,28.59,28.49,28.52,65600.0,18.7126,18.752,18.6864,18.7061,65600.0
2006-07-14 14:00:00,28.52,28.53,28.46,28.53,99200.0,18.7061,18.7126,18.6667,18.7126,99200.0
2006-07-14 14:10:00,28.53,28.54,28.45,28.49,125200.0,18.7126,18.7192,18.6601,18.6864,125200.0
2006-07-14 14:20:00,28.5,28.53,28.43,28.47,196400.0,18.6929,18.7126,18.647,18.6733,196400.0
2006-07-14 14:30:00,28.46,28.57,28.46,28.48,148000.0,18.6667,18.7389,18.6667,18.6798,148000.0
2006-07-14 14:40:00,28.49,28.49,28.41,28.46,132800.0,18.6864,18.6864,18.6339,18.6667,132800.0
2006-07-14 14:50:00,28.46,28.53,28.44,28.48,27200.0,18.6667,18.7126,18.6536,18.6798,27200.0
2006-07-14 15:00:00,28.49,28.55,28.48,28.55,125600.0,18.6864,18.7257,18.6798,18.7257,125600.0
2006-07-14 15:10:00,28.52,28.54,28.45,28.52,186400.0,18.7061,18.7192,18.6601,18.7061,186400.0
2006-07-14 15:20:00,28.52,28.55,28.49,28.55,76400.0,18.7061,18.7257,18.6864,18.7257,76400.0
2006-07-14 15:30:00,28.55,28.56,28.48,28.55,134400.0,18.7257,18.7323,18.6798,18.7257,134400.0
2006-07-14 15:40:00,28.56,28.7,28.54,28.7,75200.0,18.7323,18.8241,18.7192,18.8241,75200.0
2006-07-14 15:50:00,28.7,28.7,28.57,28.57,113200.0,18.8241,18.8241,18.7389,18.7389,113200.0
2006-07-17 09:30:00,28.48,28.53,28.32,28.47,130400.0,18.6798,18.7126,18.5749,18.6733,130400.0
2006-07-17 09:40:00,28.46,28.51,28.43,28.45,93600.0,18.6667,18.6995,18.647,18.6601,93600.0
2006-07-17 09:50:00,28.44,28.54,28.23,28.25,102000.0,18.6536,18.7192,18.5158,18.529,102000.0
2006-07-17 10:00:00,28.23,28.25,28.01,28.16,340800.0,18.5158,18.529,18.3716,18.4699,340800.0
2006-07-17 10:10:00,28.16,28.3,28.13,28.25,113600.0,18.4699,18.5618,18.4503,18.529,113600.0
2006-07-17 10:20:00,28.26,28.37,28.22,28.25,196800.0,18.5355,18.6077,18.5093,18.529,196800.0
2006-07-17 10:30:00,28.23,28.24,28.16,28.21,71600.0,18.5158,18.5224,18.4699,18.5027,71600.0
2006-07-17 10:40:00,28.19,28.32,28.17,28.28,41600.0,18.4896,18.5749,18.4765,18.5486,41600.0
2006-07-17 10:50:00,28.27,28.38,28.21,28.38,71600.0,18.5421,18.6142,18.5027,18.6142,71600.0
2006-07-17 11:00:00,28.38,28.41,28.23,28.33,101200.0,18.6142,18.6339,18.5158,18.5814,101200.0
2006-07-17 11:10:00,28.33,28.44,28.33,28.4,70800.0,18.5814,18.6536,18.5814,18.6273,70800.0
2006-07-17 11:20:00,28.41,28.41,28.23,28.32,61200.0,18.6339,18.6339,18.5158,18.5749,61200.0
2006-07-17 11:30:00,28.33,28.36,28.29,28.33,93200.0,18.5814,18.6011,18.5552,18.5814,93200.0
2006-07-17 11:40:00,28.33,28.33,28.28,28.3,72800.0,18.5814,18.5814,18.5486,18.5618,72800.0
2006-07-17 11:50:00,28.3,28.31,28.15,28.18,77600.0,18.5618,18.5683,18.4634,18.4831,77600.0
2006-07-17 12:00:00,28.17,28.23,28.12,28.18,77600.0,18.4765,18.5158,18.4437,18.4831,77600.0
2006-07-17 12:10:00,28.19,28.19,28.13,28.17,58400.0,18.4896,18.4896,18.4503,18.4765,58400.0
2006-07-17 12:20:00,28.18,28.25,28.15,28.23,63200.0,18.4831,18.529,18.4634,18.5158,63200.0
2006-07-17 12:30:00,28.22,28.28,28.19,28.25,36000.0,18.5093,18.5486,18.4896,18.529,36000.0
2006-07-17 12:40:00,28.23,28.25,28.18,28.2,60800.0,18.5158,18.529,18.4831,18.4962,60800.0
2006-07-17 12:50:00,28.18,28.18,28.14,28.17,31600.0,18.4831,18.4831,18.4568,18.4765,31600.0
2006-07-17 13:00:00,28.17,28.17,28.14,28.16,13200.0,18.4765,18.4765,18.4568,18.4699,13200.0
2006-07-17 13:10:00,28.16,28.3,28.16,28.3,16400.0,18.4699,18.5618,18.4699,18.5618,16400.0
2006-07-17 13:20:00,28.3,28.3,28.26,28.26,19600.0,18.5618,18.5618,18.5355,18.5355,19600.0
2006-07-17 13:30:00,28.27,28.27,28.21,28.22,23200.0,18.5421,18.5421,18.5027,18.5093,23200.0
2006-07-17 13:40:00,28.22,28.25,28.2,28.25,39600.0,18.5093,18.529,18.4962,18.529,39600.0
2006-07-17 13:50:00,28.23,28.25,28.19,28.21,39200.0,18.5158,18.529,18.4896,18.5027,39200.0
2006-07-17 14:00:00,28.22,28.23,28.18,28.19,59200.0,18.5093,18.5158,18.4831,18.4896,59200.0
2006-07-17 14:10:00,28.2,28.22,28.17,28.22,39600.0,18.4962,18.5093,18.4765,18.5093,39600.0
2006-07-17 14:20:00,28.22,28.23,28.14,28.22,39200.0,18.5093,18.5158,18.4568,18.5093,39200.0
2006-07-17 14:30:00,28.2,28.25,28.16,28.2,118000.0,18.4962,18.529,18.4699,18.4962,118000.0
2006-07-17 14:40:00,28.18,28.18,28.13,28.15,40400.0,18.4831,18.4831,18.4503,18.4634,40400.0
2006-07-17 14:50:00,28.14,28.16,28.11,28.14,82800.0,18.4568,18.4699,18.4371,18.4568,82800.0
2006-07-17 15:00:00,28.13,28.15,28.09,28.1,84000.0,18.4503,18.4634,18.424,18.4306,84000.0
2006-07-17 15:10:00,28.1,28.17,28.1,28.11,80800.0,18.4306,18.4765,18.4306,18.4371,80800.0
2006-07-17 15:20:00,28.12,28.15,28.08,28.12,105600.0,18.4437,18.4634,18.4175,18.4437,105600.0
2006-07-17 15:30:00,28.09,28.13,28.08,28.13,76800.0,18.424,18.4503,18.4175,18.4503,76800.0
2006-07-17 15:40:00,28.13,28.18,28.11,28.16,195200.0,18.4503,18.4831,18.4371,18.4699,195200.0
2006-07-17 15:50:00,28.16,28.16,28.05,28.06,243600.0,18.4699,18.4699,18.3978,18.4043,243600.0
2006-07-18 09:30:00,28.29,28.33,28.25,28.3,54400.0,18.5552,18.5814,18.529,18.5618,54400.0
2006-07-18 09:40:00,28.3,28.42,28.23,28.4,101600.0,18.5618,18.6405,18.5158,18.6273,101600.0
2006-07-18 09:50:00,28.42,28.45,28.35,28.36,158000.0,18.6405,18.6601,18.5946,18.6011,158000.0
2006-07-18 10:00:00,28.39,28.39,28.05,28.05,220800.0,18.6208,18.6208,18.3978,18.3978,220800.0
2006-07-18 10:10:00,28.09,28.09,27.93,27.94,258000.0,18.424,18.424,18.3191,18.3256,258000.0
2006-07-18 10:20:00,27.92,28.03,27.9,27.96,185600.0,18.3125,18.3847,18.2994,18.3388,185600.0
2006-07-18 10:30:00,27.97,28.01,27.86,27.87,121200.0,18.3453,18.3716,18.2732,18.2797,121200.0
2006-07-18 10:40:00,27.87,28.0,27.87,27.98,72800.0,18.2797,18.365,18.2797,18.3519,72800.0
2006-07-18 10:50:00,27.96,28.01,27.84,27.84,60800.0,18.3388,18.3716,18.26,18.26,60800.0
2006-07-18 11:00:00,27.82,27.91,27.81,27.87,88400.0,18.2469,18.306,18.2404,18.2797,88400.0
2006-07-18 11:10:00,27.87,27.9,27.81,27.83,57200.0,18.2797,18.2994,18.2404,18.2535,57200.0
2006-07-18 11:20:00,27.83,27.9,27.83,27.9,55200.0,18.2535,18.2994,18.2535,18.2994,55200.0
2006-07-18 11:30:00,27.9,27.96,27.88,27.92,82400.0,18.2994,18.3388,18.2863,18.3125,82400.0
2006-07-18 11:40:00,27.9,28.03,27.9,27.99,37200.0,18.2994,18.3847,18.2994,18.3584,37200.0
2006-07-18 11:50:00,27.99,28.03,27.94,28.01,79600.0,18.3584,18.3847,18.3256,18.3716,79600.0
2006-07-18 12:00:00,28.02,28.02,27.92,27.93,12000.0,18.3781,18.3781,18.3125,18.3191,12000.0
2006-07-18 12:10:00,27.93,28.04,27.9,28.0,25200.0,18.3191,18.3912,18.2994,18.365,25200.0
2006-07-18 12:20:00,28.0,28.09,28.0,28.09,24400.0,18.365,18.424,18.365,18.424,24400.0
2006-07-18 12:30:00,28.07,28.07,28.0,28.02,38800.0,18.4109,18.4109,18.365,18.3781,38800.0
2006-07-18 12:40:00,28.0,28.06,27.98,27.99,63200.0,18.365,18.4043,18.3519,18.3584,63200.0
2006-07-18 12:50:00,27.98,27.98,27.88,27.93,34800.0,18.3519,18.3519,18.2863,18.3191,34800.0
2006-07-18 13:00:00,27.94,27.94,27.85,27.85,25200.0,18.3256,18.3256,18.2666,18.2666,25200.0
2006-07-18 13:10:00,27.85,27.86,27.72,27.75,63600.0,18.2666,18.2732,18.1813,18.201,63600.0
2006-07-18 13:20:00,27.74,27.8,27.69,27.75,46800.0,18.1945,18.2338,18.1617,18.201,46800.0
2006-07-18 13:30:00,27.75,27.84,27.72,27.83,55200.0,18.201,18.26,18.1813,18.2535,55200.0
2006-07-18 13:40:00,27.84,27.86,27.71,27.73,53200.0,18.26,18.2732,18.1748,18.1879,53200.0
2006-07-18 13:50:00,27.73,27.84,27.73,27.78,44800.0,18.1879,18.26,18.1879,18.2207,44800.0
2006-07-18 14:00:00,27.79,27.91,27.79,27.86,40000.0,18.2273,18.306,18.2273,18.2732,40000.0
2006-07-18 14:10:00,27.86,27.89,27.8,27.89,42800.0,18.2732,18.2928,18.2338,18.2928,42800.0
2006-07-18 14:20:00,27.87,27.98,27.83,27.93,34000.0,18.2797,18.3519,18.2535,18.3191,34000.0
2006-07-18 14:30:00,27.95,28.13,27.91,28.13,99600.0,18.3322,18.4503,18.306,18.4503,99600.0
2006-07-18 14:40:00,28.13,28.18,28.05,28.13,166400.0,18.4503,18.4831,18.3978,18.4503,166400.0
2006-07-18 14:50:00,28.14,28.16,28.05,28.13,130000.0,18.4568,18.4699,18.3978,18.4503,130000.0
2006-07-18 15:00:00,28.13,28.13,28.07,28.07,69600.0,18.4503,18.4503,18.4109,18.4109,69600.0
2006-07-18 15:10:00,28.07,28.12,27.99,28.11,70800.0,18.4109,18.4437,18.3584,18.4371,70800.0
2006-07-18 15:20:00,28.11,28.15,28.04,28.15,70800.0,18.4371,18.4634,18.3912,18.4634,70800.0
2006-07-18 15:30:00,28.15,28.25,28.14,28.16,122800.0,18.4634,18.529,18.4568,18.4699,122800.0
2006-07-18 15:40:00,28.17,28.48,28.17,28.43,243200.0,18.4765,18.6798,18.4765,18.647,243200.0
2006-07-18 15:50:00,28.41,28.45,28.38,28.4,354800.0,18.6339,18.6601,18.6142,18.6273,354800.0
2006-07-19 09:30:00,28.55,28.71,28.55,28.67,62000.0,18.7257,18.8307,18.7257,18.8044,62000.0
2006-07-19 09:40:00,28.65,28.66,28.57,28.59,144400.0,18.7913,18.7979,18.7389,18.752,144400.0
2006-07-19 09:50:00,28.59,28.79,28.58,28.79,129600.0,18.752,18.8831,18.7454,18.8831,129600.0
2006-07-19 10:00:00,28.8,28.98,28.8,28.91,246000.0,18.8897,19.0078,18.8897,18.9619,246000.0
2006-07-19 10:10:00,28.89,29.04,28.84,28.88,250400.0,18.9487,19.0471,18.9159,18.9422,250400.0
2006-07-19 10:20:00,28.88,29.1,28.87,29.1,220400.0,18.9422,19.0865,18.9356,19.0865,220400.0
2006-07-19 10:30:00,29.08,29.46,29.07,29.33,533200.0,19.0734,19.3226,19.0668,19.2373,533200.0
2006-07-19 10:40:00,29.3,29.46,29.3,29.38,259200.0,19.2177,19.3226,19.2177,19.2701,259200.0
2006-07-19 10:50:00,29.38,29.42,29.29,29.36,157200.0,19.2701,19.2964,19.2111,19.257,157200.0
2006-07-19 11:00:00,29.36,29.4,29.22,29.22,96000.0,19.257,19.2832,19.1652,19.1652,96000.0
2006-07-19 11:10:00,29.22,29.32,29.2,29.29,70400.0,19.1652,19.2308,19.1521,19.2111,70400.0
2006-07-19 11:20:00,29.3,29.31,29.19,29.19,61600.0,19.2177,19.2242,19.1455,19.1455,61600.0
2006-07-19 11:30:00,29.18,29.24,29.14,29.19,58000.0,19.1389,19.1783,19.1127,19.1455,58000.0
2006-07-19 11:40:00,29.21,29.29,29.19,29.26,61200.0,19.1586,19.2111,19.1455,19.1914,61200.0
2006-07-19 11:50:00,29.26,29.34,29.18,29.19,82000.0,19.1914,19.2439,19.1389,19.1455,82000.0
2006-07-19 12:00:00,29.18,29.18,29.09,29.09,106000.0,19.1389,19.1389,19.0799,19.0799,106000.0
2006-07-19 12:10:00,29.1,29.1,29.05,29.07,59200.0,19.0865,19.0865,19.0537,19.0668,59200.0
2006-07-19 12:20:00,29.08,29.08,28.98,29.0,108000.0,19.0734,19.0734,19.0078,19.0209,108000.0
2006-07-19 12:30:00,28.99,29.05,28.98,29.03,58800.0,19.0143,19.0537,19.0078,19.0406,58800.0
2006-07-19 12:40:00,29.05,29.05,29.0,29.03,55200.0,19.0537,19.0537,19.0209,19.0406,55200.0
2006-07-19 12:50:00,29.04,29.07,29.0,29.07,22000.0,19.0471,19.0668,19.0209,19.0668,22000.0
2006-07-19 13:00:00,29.07,29.13,29.05,29.12,44000.0,19.0668,19.1062,19.0537,19.0996,44000.0
2006-07-19 13:10:00,29.12,29.17,29.1,29.1,69200.0,19.0996,19.1324,19.0865,19.0865,69200.0
2006-07-19 13:20:00,29.11,29.31,29.11,29.25,87200.0,19.093,19.2242,19.093,19.1849,87200.0
2006-07-19 13:30:00,29.22,29.25,29.18,29.18,35200.0,19.1652,19.1849,19.1389,19.1389,35200.0
2006-07-19 13:40:00,29.17,29.18,29.11,29.14,39200.0,19.1324,19.1389,19.093,19.1127,39200.0
2006-07-19 13:50:00,29.16,29.18,29.11,29.16,51200.0,19.1258,19.1389,19.093,19.1258,51200.0
2006-07-19 14:00:00,29.16,29.22,29.1,29.18,52800.0,19.1258,19.1652,19.0865,19.1389,52800.0
2006-07-19 14:10:00,29.2,29.25,29.11,29.18,79600.0,19.1521,19.1849,19.093,19.1389,79600.0
2006-07-19 14:20:00,29.17,29.25,29.13,29.17,93200.0,19.1324,19.1849,19.1062,19.1324,93200.0
2006-07-19 14:30:00,29.18,29.22,29.17,29.2,48400.0,19.1389,19.1652,19.1324,19.1521,48400.0
2006-07-19 14:40:00,29.2,29.28,29.2,29.25,75600.0,19.1521,19.2045,19.1521,19.1849,75600.0
2006-07-19 14:50:00,29.25,29.28,29.22,29.23,55600.0,19.1849,19.2045,19.1652,19.1717,55600.0
2006-07-19 15:00:00,29.23,29.27,29.15,29.15,72000.0,19.1717,19.198,19.1193,19.1193,72000.0
2006-07-19 15:10:00,29.16,29.17,29.11,29.15,84000.0,19.1258,19.1324,19.093,19.1193,84000.0
2006-07-19 15:20:00,29.15,29.31,29.15,29.3,116000.0,19.1193,19.2242,19.1193,19.2177,116000.0
2006-07-19 15:30:00,29.3,29.35,29.21,29.23,181600.0,19.2177,19.2504,19.1586,19.1717,181600.0
2006-07-19 15:40:00,29.22,29.28,29.1,29.1,129200.0,19.1652,19.2045,19.0865,19.0865,129200.0
2006-07-19 15:50:00,29.1,29.18,29.1,29.17,199200.0,19.0865,19.1389,19.0865,19.1324,199200.0
2006-07-20 09:30:00,29.38,29.45,29.35,29.45,59600.0,19.2701,19.316,19.2504,19.316,59600.0
2006-07-20 09:40:00,29.45,29.5,29.31,29.36,256000.0,19.316,19.3488,19.2242,19.257,256000.0
2006-07-20 09:50:00,29.36,29.4,29.33,29.38,240000.0,19.257,19.2832,19.2373,19.2701,240000.0
2006-07-20 10:00:00,29.39,29.4,29.13,29.13,210400.0,19.2767,19.2832,19.1062,19.1062,210400.0
2006-07-20 10:10:00,29.14,29.22,29.06,29.08,172800.0,19.1127,19.1652,19.0602,19.0734,172800.0
2006-07-20 10:20:00,29.08,29.17,29.05,29.17,100400.0,19.0734,19.1324,19.0537,19.1324,100400.0
2006-07-20 10:30:00,29.18,29.24,29.14,29.22,124000.0,19.1389,19.1783,19.1127,19.1652,124000.0
2006-07-20 10:40:00,29.21,29.24,29.18,29.18,108400.0,19.1586,19.1783,19.1389,19.1389,108400.0
2006-07-20 10:50:00,29.18,29.27,29.15,29.27,137600.0,19.1389,19.198,19.1193,19.198,137600.0
2006-07-20 11:00:00,29.27,29.32,29.21,29.25,113600.0,19.198,19.2308,19.1586,19.1849,113600.0
2006-07-20 11:10:00,29.25,29.25,29.17,29.2,42400.0,19.1849,19.1849,19.1324,19.1521,42400.0
2006-07-20 11:20:00,29.18,29.2,29.14,29.14,44000.0,19.1389,19.1521,19.1127,19.1127,44000.0
2006-07-20 11:30:00,29.14,29.14,29.06,29.12,72000.0,19.1127,19.1127,19.0602,19.0996,72000.0
2006-07-20 11:40:00,29.12,29.17,29.12,29.13,45600.0,19.0996,19.1324,19.0996,19.1062,45600.0
2006-07-20 11:50:00,29.13,29.15,29.09,29.11,24800.0,19.1062,19.1193,19.0799,19.093,24800.0
2006-07-20 12:00:00,29.09,29.09,29.0,29.0,44400.0,19.0799,19.0799,19.0209,19.0209,44400.0
2006-07-20 12:10:00,29.0,29.06,28.96,28.97,39200.0,19.0209,19.0602,18.9946,19.0012,39200.0
2006-07-20 12:20:00,28.97,29.03,28.94,29.01,57600.0,19.0012,19.0406,18.9815,19.0274,57600.0
2006-07-20 12:30:00,28.99,28.99,28.81,28.81,52800.0,19.0143,19.0143,18.8963,18.8963,52800.0
2006-07-20 12:40:00,28.82,28.92,28.8,28.92,64000.0,18.9028,18.9684,18.8897,18.9684,64000.0
2006-07-20 12:50:00,28.9,28.94,28.89,28.94,31600.0,18.9553,18.9815,18.9487,18.9815,31600.0
2006-07-20 13:00:00,28.94,28.98,28.91,28.91,37600.0,18.9815,19.0078,18.9619,18.9619,37600.0
2006-07-20 13:10:00,28.91,28.91,28.82,28.85,33200.0,18.9619,18.9619,18.9028,18.9225,33200.0
2006-07-20 13:20:00,28.84,28.87,28.81,28.83,42400.0,18.9159,18.9356,18.8963,18.9094,42400.0
2006-07-20 13:30:00,28.83,28.84,28.75,28.78,30400.0,18.9094,18.9159,18.8569,18.8766,30400.0
2006-07-20 13:40:00,28.77,28.77,28.58,28.65,87200.0,18.87,18.87,18.7454,18.7913,87200.0
2006-07-20 13:50:00,28.65,28.67,28.61,28.61,37200.0,18.7913,18.8044,18.7651,18.7651,37200.0
2006-07-20 14:00:00,28.61,28.75,28.5,28.52,133200.0,18.7651,18.8569,18.6929,18.7061,133200.0
2006-07-20 14:10:00,28.52,28.57,28.46,28.47,186400.0,18.7061,18.7389,18.6667,18.6733,186400.0
2006-07-20 14:20:00,28.49,28.49,28.44,28.44,58800.0,18.6864,18.6864,18.6536,18.6536,58800.0
2006-07-20 14:30:00,28.43,28.47,28.36,28.4,121600.0,18.647,18.6733,18.6011,18.6273,121600.0
2006-07-20 14:40:00,28.4,28.48,28.37,28.48,136800.0,18.6273,18.6798,18.6077,18.6798,136800.0
2006-07-20 14:50:00,28.48,28.48,28.34,28.34,197200.0,18.6798,18.6798,18.588,18.588,197200.0
2006-07-20 15:00:00,28.35,28.36,28.31,28.33,178000.0,18.5946,18.6011,18.5683,18.5814,178000.0
2006-07-20 15:10:00,28.32,28.36,28.28,28.35,126400.0,18.5749,18.6011,18.5486,18.5946,126400.0
2006-07-20 15:20:00,28.34,28.34,28.13,28.19,205200.0,18.588,18.588,18.4503,18.4896,205200.0
2006-07-20 15:30:00,28.18,28.25,28.16,28.2,166800.0,18.4831,18.529,18.4699,18.4962,166800.0
2006-07-20 15:40:00,28.2,28.2,28.07,28.18,240800.0,18.4962,18.4962,18.4109,18.4831,240800.0
2006-07-20 15:50:00,28.16,28.16,28.03,28.06,296000.0,18.4699,18.4699,18.3847,18.4043,296000.0
2006-07-21 09:30:00,28.29,28.32,28.0,28.0,213600.0,18.5552,18.5749,18.365,18.365,213600.0
2006-07-21 09:40:00,28.0,28.18,27.63,27.63,201600.0,18.365,18.4831,18.1223,18.1223,201600.0
2006-07-21 09:50:00,27.65,27.86,27.65,27.81,114800.0,18.1354,18.2732,18.1354,18.2404,114800.0
2006-07-21 10:00:00,27.77,27.81,27.63,27.67,97600.0,18.2141,18.2404,18.1223,18.1485,97600.0
2006-07-21 10:10:00,27.69,27.69,27.42,27.5,224000.0,18.1617,18.1617,17.9846,18.037,224000.0
2006-07-21 10:20:00,27.5,27.66,27.48,27.58,187600.0,18.037,18.142,18.0239,18.0895,187600.0
2006-07-21 10:30:00,27.57,27.59,27.5,27.53,225600.0,18.083,18.0961,18.037,18.0567,225600.0
2006-07-21 10:40:00,27.52,27.59,27.51,27.59,294000.0,18.0502,18.0961,18.0436,18.0961,294000.0
2006-07-21 10:50:00,27.57,27.79,27.52,27.75,205600.0,18.083,18.2273,18.0502,18.201,205600.0
2006-07-21 11:00:00,27.71,27.75,27.53,27.53,156000.0,18.1748,18.201,18.0567,18.0567,156000.0
2006-07-21 11:10:00,27.53,27.59,27.53,27.56,73200.0,18.0567,18.0961,18.0567,18.0764,73200.0
2006-07-21 11:20:00,27.58,27.59,27.51,27.51,92000.0,18.0895,18.0961,18.0436,18.0436,92000.0
2006-07-21 11:30:00,27.52,27.57,27.5,27.57,123600.0,18.0502,18.083,18.037,18.083,123600.0
2006-07-21 11:40:00,27.57,27.62,27.56,27.61,95600.0,18.083,18.1158,18.0764,18.1092,95600.0
2006-07-21 11:50:00,27.62,27.68,27.62,27.67,57600.0,18.1158,18.1551,18.1158,18.1485,57600.0
2006-07-21 12:00:00,27.68,27.69,27.57,27.57,42800.0,18.1551,18.1617,18.083,18.083,42800.0
2006-07-21 12:10:00,27.57,27.57,27.4,27.47,122400.0,18.083,18.083,17.9715,18.0174,122400.0
2006-07-21 12:20:00,27.48,27.57,27.46,27.57,49200.0,18.0239,18.083,18.0108,18.083,49200.0
2006-07-21 12:30:00,27.57,27.57,27.41,27.43,129200.0,18.083,18.083,17.978,17.9911,129200.0
2006-07-21 12:40:00,27.43,27.43,27.35,27.36,155200.0,17.9911,17.9911,17.9387,17.9452,155200.0
2006-07-21 12:50:00,27.34,27.34,27.13,27.28,328400.0,17.9321,17.9321,17.7944,17.8927,328400.0
2006-07-21 13:00:00,27.28,27.4,27.24,27.38,166800.0,17.8927,17.9715,17.8665,17.9583,166800.0
2006-07-21 13:10:00,27.38,27.44,27.35,27.36,75600.0,17.9583,17.9977,17.9387,17.9452,75600.0
2006-07-21 13:20:00,27.34,27.34,27.28,27.29,62400.0,17.9321,17.9321,17.8927,17.8993,62400.0
2006-07-21 13:30:00,27.29,27.35,27.29,27.29,73600.0,17.8993,17.9387,17.8993,17.8993,73600.0
2006-07-21 13:40:00,27.28,27.45,27.28,27.41,105600.0,17.8927,18.0043,17.8927,17.978,105600.0
2006-07-21 13:50:00,27.41,27.45,27.38,27.39,77200.0,17.978,18.0043,17.9583,17.9649,77200.0
2006-07-21 14:00:00,27.38,27.43,27.31,27.33,79600.0,17.9583,17.9911,17.9124,17.9255,79600.0
2006-07-21 14:10:00,27.33,27.35,27.3,27.32,76400.0,17.9255,17.9387,17.9059,17.919,76400.0
2006-07-21 14:20:00,27.32,27.36,27.31,27.36,78800.0,17.919,17.9452,17.9124,17.9452,78800.0
2006-07-21 14:30:00,27.36,27.39,27.31,27.36,113200.0,17.9452,17.9649,17.9124,17.9452,113200.0
2006-07-21 14:40:00,27.36,27.39,27.27,27.27,211200.0,17.9452,17.9649,17.8862,17.8862,211200.0
2006-07-21 14:50:00,27.27,27.33,27.25,27.28,83200.0,17.8862,17.9255,17.8731,17.8927,83200.0
2006-07-21 15:00:00,27.26,27.33,27.25,27.31,96400.0,17.8796,17.9255,17.8731,17.9124,96400.0
2006-07-21 15:10:00,27.31,27.34,27.27,27.27,132800.0,17.9124,17.9321,17.8862,17.8862,132800.0
2006-07-21 15:20:00,27.27,27.28,27.21,27.26,246400.0,17.8862,17.8927,17.8468,17.8796,246400.0
2006-07-21 15:30:00,27.26,27.33,27.23,27.31,168800.0,17.8796,17.9255,17.86,17.9124,168800.0
2006-07-21 15:40:00,27.31,27.46,27.3,27.46,224800.0,17.9124,18.0108,17.9059,18.0108,224800.0
2006-07-21 15:50:00,27.45,27.5,27.31,27.36,225600.0,18.0043,18.037,17.9124,17.9452,225600.0
2006-07-24 09:30:00,27.49,27.8,27.45,27.8,147600.0,18.0305,18.2338,18.0043,18.2338,147600.0
2006-07-24 09:40:00,27.79,27.89,27.67,27.77,108400.0,18.2273,18.2928,18.1485,18.2141,108400.0
2006-07-24 09:50:00,27.77,27.83,27.71,27.77,104800.0,18.2141,18.2535,18.1748,18.2141,104800.0
2006-07-24 10:00:00,27.77,27.77,27.66,27.72,110800.0,18.2141,18.2141,18.142,18.1813,110800.0
2006-07-24 10:10:00,27.71,27.83,27.66,27.83,108400.0,18.1748,18.2535,18.142,18.2535,108400.0
2006-07-24 10:20:00,27.83,28.02,27.83,27.97,118800.0,18.2535,18.3781,18.2535,18.3453,118800.0
2006-07-24 10:30:00,27.97,28.11,27.92,27.92,111200.0,18.3453,18.4371,18.3125,18.3125,111200.0
2006-07-24 10:40:00,27.92,28.05,27.89,28.03,113200.0,18.3125,18.3978,18.2928,18.3847,113200.0
2006-07-24 10:50:00,28.02,28.09,27.99,28.05,128800.0,18.3781,18.424,18.3584,18.3978,128800.0
2006-07-24 11:00:00,28.05,28.09,27.97,28.01,101200.0,18.3978,18.424,18.3453,18.3716,101200.0
2006-07-24 11:10:00,28.01,28.18,27.98,28.16,229200.0,18.3716,18.4831,18.3519,18.4699,229200.0
2006-07-24 11:20:00,28.16,28.29,28.11,28.26,146400.0,18.4699,18.5552,18.4371,18.5355,146400.0
2006-07-24 11:30:00,28.27,28.41,28.22,28.41,136400.0,18.5421,18.6339,18.5093,18.6339,136400.0
2006-07-24 11:40:00,28.41,28.44,28.21,28.27,213600.0,18.6339,18.6536,18.5027,18.5421,213600.0
2006-07-24 11:50:00,28.29,28.37,28.26,28.34,75600.0,18.5552,18.6077,18.5355,18.588,75600.0
2006-07-24 12:00:00,28.34,28.35,28.17,28.17,122000.0,18.588,18.5946,18.4765,18.4765,122000.0
2006-07-24 12:10:00,28.17,28.2,28.15,28.2,107600.0,18.4765,18.4962,18.4634,18.4962,107600.0
2006-07-24 12:20:00,28.2,28.29,28.2,28.24,103200.0,18.4962,18.5552,18.4962,18.5224,103200.0
2006-07-24 12:30:00,28.25,28.29,28.2,28.23,69200.0,18.529,18.5552,18.4962,18.5158,69200.0
2006-07-24 12:40:00,28.25,28.33,28.21,28.25,59200.0,18.529,18.5814,18.5027,18.529,59200.0
2006-07-24 12:50:00,28.25,28.29,28.18,28.2,50800.0,18.529,18.5552,18.4831,18.4962,50800.0
2006-07-24 13:00:00,28.21,28.31,28.19,28.31,36800.0,18.5027,18.5683,18.4896,18.5683,36800.0
2006-07-24 13:10:00,28.31,28.31,28.2,28.21,25200.0,18.5683,18.5683,18.4962,18.5027,25200.0
2006-07-24 13:20:00,28.22,28.25,28.22,28.25,16000.0,18.5093,18.529,18.5093,18.529,16000.0
2006-07-24 13:30:00,28.26,28.35,28.26,28.33,69600.0,18.5355,18.5946,18.5355,18.5814,69600.0
2006-07-24 13:40:00,28.32,28.33,28.31,28.32,18800.0,18.5749,18.5814,18.5683,18.5749,18800.0
2006-07-24 13:50:00,28.33,28.34,28.25,28.25,60800.0,18.5814,18.588,18.529,18.529,60800.0
2006-07-24 14:00:00,28.25,28.32,28.25,28.26,67200.0,18.529,18.5749,18.529,18.5355,67200.0
2006-07-24 14:10:00,28.26,28.33,28.25,28.28,87200.0,18.5355,18.5814,18.529,18.5486,87200.0
2006-07-24 14:20:00,28.26,28.37,28.25,28.33,57200.0,18.5355,18.6077,18.529,18.5814,57200.0
2006-07-24 14:30:00,28.31,28.41,28.29,28.35,107200.0,18.5683,18.6339,18.5552,18.5946,107200.0
2006-07-24 14:40:00,28.35,28.46,28.34,28.46,119200.0,18.5946,18.6667,18.588,18.6667,119200.0
2006-07-24 14:50:00,28.45,28.49,28.39,28.42,149200.0,18.6601,18.6864,18.6208,18.6405,149200.0
2006-07-24 15:00:00,28.41,28.47,28.38,28.47,119600.0,18.6339,18.6733,18.6142,18.6733,119600.0
2006-07-24 15:10:00,28.47,28.5,28.39,28.46,148400.0,18.6733,18.6929,18.6208,18.6667,148400.0
2006-07-24 15:20:00,28.46,28.55,28.43,28.55,84800.0,18.6667,18.7257,18.647,18.7257,84800.0
2006-07-24 15:30:00,28.55,28.6,28.46,28.5,185200.0,18.7257,18.7585,18.6667,18.6929,185200.0
2006-07-24 15:40:00,28.49,28.59,28.48,28.53,166000.0,18.6864,18.752,18.6798,18.7126,166000.0
2006-07-24 15:50:00,28.54,28.59,28.48,28.49,262400.0,18.7192,18.752,18.6798,18.6864,262400.0
2006-07-25 09:30:00,28.35,28.35,28.2,28.21,154400.0,18.5946,18.5946,18.4962,18.5027,154400.0
2006-07-25 09:40:00,28.2,28.25,28.01,28.25,234000.0,18.4962,18.529,18.3716,18.529,234000.0
2006-07-25 09:50:00,28.28,28.42,28.26,28.41,154400.0,18.5486,18.6405,18.5355,18.6339,154400.0
2006-07-25 10:00:00,28.41,28.7,28.41,28.67,111200.0,18.6339,18.8241,18.6339,18.8044,111200.0
2006-07-25 10:10:00,28.67,28.67,28.49,28.5,116800.0,18.8044,18.8044,18.6864,18.6929,116800.0
2006-07-25 10:20:00,28.49,28.49,28.32,28.35,106800.0,18.6864,18.6864,18.5749,18.5946,106800.0
2006-07-25 10:30:00,28.35,28.37,28.25,28.28,115600.0,18.5946,18.6077,18.529,18.5486,115600.0
2006-07-25 10:40:00,28.27,28.37,28.23,28.27,210000.0,18.5421,18.6077,18.5158,18.5421,210000.0
2006-07-25 10:50:00,28.29,28.35,28.26,28.32,59600.0,18.5552,18.5946,18.5355,18.5749,59600.0
2006-07-25 11:00:00,28.32,28.45,28.31,28.44,54400.0,18.5749,18.6601,18.5683,18.6536,54400.0
2006-07-25 11:10:00,28.42,28.42,28.25,28.25,88400.0,18.6405,18.6405,18.529,18.529,88400.0
2006-07-25 11:20:00,28.25,28.42,28.25,28.42,72400.0,18.529,18.6405,18.529,18.6405,72400.0
2006-07-25 11:30:00,28.42,28.5,28.36,28.38,91200.0,18.6405,18.6929,18.6011,18.6142,91200.0
2006-07-25 11:40:00,28.36,28.36,28.29,28.32,63200.0,18.6011,18.6011,18.5552,18.5749,63200.0
2006-07-25 11:50:00,28.3,28.38,28.28,28.36,42800.0,18.5618,18.6142,18.5486,18.6011,42800.0
2006-07-25 12:00:00,28.36,28.36,28.27,28.29,58800.0,18.6011,18.6011,18.5421,18.5552,58800.0
2006-07-25 12:10:00,28.29,28.37,28.27,28.33,67600.0,18.5552,18.6077,18.5421,18.5814,67600.0
2006-07-25 12:20:00,28.32,28.36,28.3,28.33,39600.0,18.5749,18.6011,18.5618,18.5814,39600.0
2006-07-25 12:30:00,28.33,28.41,28.31,28.35,74400.0,18.5814,18.6339,18.5683,18.5946,74400.0
2006-07-25 12:40:00,28.35,28.38,28.34,28.36,75600.0,18.5946,18.6142,18.588,18.6011,75600.0
2006-07-25 12:50:00,28.35,28.35,28.3,28.31,22000.0,18.5946,18.5946,18.5618,18.5683,22000.0
2006-07-25 13:00:00,28.31,28.31,28.28,28.28,25600.0,18.5683,18.5683,18.5486,18.5486,25600.0
2006-07-25 13:10:00,28.27,28.31,28.26,28.28,35200.0,18.5421,18.5683,18.5355,18.5486,35200.0
2006-07-25 13:20:00,28.29,28.33,28.2,28.25,133600.0,18.5552,18.5814,18.4962,18.529,133600.0
2006-07-25 13:30:00,28.25,28.3,28.25,28.26,95600.0,18.529,18.5618,18.529,18.5355,95600.0
2006-07-25 13:40:00,28.25,28.25,28.13,28.13,70800.0,18.529,18.529,18.4503,18.4503,70800.0
2006-07-25 13:50:00,28.13,28.21,28.09,28.16,68400.0,18.4503,18.5027,18.424,18.4699,68400.0
2006-07-25 14:00:00,28.15,28.2,28.11,28.17,59600.0,18.4634,18.4962,18.4371,18.4765,59600.0
2006-07-25 14:10:00,28.19,28.21,28.08,28.15,70800.0,18.4896,18.5027,18.4175,18.4634,70800.0
2006-07-25 14:20:00,28.14,28.25,28.11,28.24,86400.0,18.4568,18.529,18.4371,18.5224,86400.0
2006-07-25 14:30:00,28.22,28.25,28.15,28.21,123200.0,18.5093,18.529,18.4634,18.5027,123200.0
2006-07-25 14:40:00,28.2,28.28,28.18,28.18,125200.0,18.4962,18.5486,18.4831,18.4831,125200.0
2006-07-25 14:50:00,28.19,28.31,28.18,28.25,167600.0,18.4896,18.5683,18.4831,18.529,167600.0
2006-07-25 15:00:00,28.25,28.33,28.23,28.3,81200.0,18.529,18.5814,18.5158,18.5618,81200.0
2006-07-25 15:10:00,28.3,28.34,28.24,28.33,111600.0,18.5618,18.588,18.5224,18.5814,111600.0
2006-07-25 15:20:00,28.34,28.43,28.33,28.43,190400.0,18.588,18.647,18.5814,18.647,190400.0
2006-07-25 15:30:00,28.43,28.54,28.43,28.54,162800.0,18.647,18.7192,18.647,18.7192,162800.0
2006-07-25 15:40:00,28.54,28.54,28.36,28.43,126800.0,18.7192,18.7192,18.6011,18.647,126800.0
2006-07-25 15:50:00,28.43,28.43,28.32,28.36,154000.0,18.647,18.647,18.5749,18.6011,154000.0
2006-07-26 09:30:00,28.39,28.44,28.3,28.3,97200.0,18.6208,18.6536,18.5618,18.5618,97200.0
2006-07-26 09:40:00,28.3,28.51,28.3,28.35,120800.0,18.5618,18.6995,18.5618,18.5946,120800.0
2006-07-26 09:50:00,28.38,28.45,28.33,28.38,125200.0,18.6142,18.6601,18.5814,18.6142,125200.0
2006-07-26 10:00:00,28.38,28.38,28.09,28.09,175200.0,18.6142,18.6142,18.424,18.424,175200.0
2006-07-26 10:10:00,28.08,28.16,28.0,28.07,131200.0,18.4175,18.4699,18.365,18.4109,131200.0
2006-07-26 10:20:00,28.07,28.1,27.93,28.05,138800.0,18.4109,18.4306,18.3191,18.3978,138800.0
2006-07-26 10:30:00,28.05,28.11,27.96,28.03,122000.0,18.3978,18.4371,18.3388,18.3847,122000.0
2006-07-26 10:40:00,28.06,28.1,27.96,27.98,93200.0,18.4043,18.4306,18.3388,18.3519,93200.0
2006-07-26 10:50:00,27.98,28.0,27.85,27.93,136000.0,18.3519,18.365,18.2666,18.3191,136000.0
2006-07-26 11:00:00,27.95,28.01,27.91,27.93,138000.0,18.3322,18.3716,18.306,18.3191,138000.0
2006-07-26 11:10:00,27.93,28.03,27.93,27.99,64400.0,18.3191,18.3847,18.3191,18.3584,64400.0
2006-07-26 11:20:00,28.0,28.08,27.99,28.05,103600.0,18.365,18.4175,18.3584,18.3978,103600.0
2006-07-26 11:30:00,28.05,28.1,28.0,28.0,82400.0,18.3978,18.4306,18.365,18.365,82400.0
2006-07-26 11:40:00,28.0,28.0,27.88,27.88,217200.0,18.365,18.365,18.2863,18.2863,217200.0
2006-07-26 11:50:00,27.88,28.04,27.88,28.0,87200.0,18.2863,18.3912,18.2863,18.365,87200.0
2006-07-26 12:00:00,28.03,28.12,28.03,28.12,111200.0,18.3847,18.4437,18.3847,18.4437,111200.0
2006-07-26 12:10:00,28.12,28.28,28.12,28.2,262800.0,18.4437,18.5486,18.4437,18.4962,262800.0
2006-07-26 12:20:00,28.23,28.33,28.23,28.31,250400.0,18.5158,18.5814,18.5158,18.5683,250400.0
2006-07-26 12:30:00,28.31,28.34,28.28,28.28,346000.0,18.5683,18.588,18.5486,18.5486,346000.0
2006-07-26 12:40:00,28.29,28.38,28.29,28.35,74000.0,18.5552,18.6142,18.5552,18.5946,74000.0
2006-07-26 12:50:00,28.35,28.38,28.29,28.29,65600.0,18.5946,18.6142,18.5552,18.5552,65600.0
2006-07-26 13:00:00,28.29,28.38,28.28,28.34,162800.0,18.5552,18.6142,18.5486,18.588,162800.0
2006-07-26 13:10:00,28.35,28.44,28.34,28.44,112400.0,18.5946,18.6536,18.588,18.6536,112400.0
2006-07-26 13:20:00,28.44,28.5,28.42,28.49,54000.0,18.6536,18.6929,18.6405,18.6864,54000.0
2006-07-26 13:30:00,28.48,28.58,28.43,28.55,93200.0,18.6798,18.7454,18.647,18.7257,93200.0
2006-07-26 13:40:00,28.56,28.69,28.55,28.69,68400.0,18.7323,18.8176,18.7257,18.8176,68400.0
2006-07-26 13:50:00,28.7,28.74,28.62,28.69,119600.0,18.8241,18.8504,18.7716,18.8176,119600.0
2006-07-26 14:00:00,28.69,28.75,28.61,28.68,165200.0,18.8176,18.8569,18.7651,18.811,165200.0
2006-07-26 14:10:00,28.69,28.84,28.68,28.8,70400.0,18.8176,18.9159,18.811,18.8897,70400.0
2006-07-26 14:20:00,28.81,28.9,28.75,28.83,66000.0,18.8963,18.9553,18.8569,18.9094,66000.0
2006-07-26 14:30:00,28.83,28.86,28.8,28.8,80800.0,18.9094,18.9291,18.8897,18.8897,80800.0
2006-07-26 14:40:00,28.81,28.82,28.69,28.75,142800.0,18.8963,18.9028,18.8176,18.8569,142800.0
2006-07-26 14:50:00,28.75,28.79,28.67,28.69,101600.0,18.8569,18.8831,18.8044,18.8176,101600.0
2006-07-26 15:00:00,28.69,28.75,28.5,28.52,186800.0,18.8176,18.8569,18.6929,18.7061,186800.0
2006-07-26 15:10:00,28.53,28.59,28.5,28.52,135200.0,18.7126,18.752,18.6929,18.7061,135200.0
2006-07-26 15:20:00,28.5,28.52,28.4,28.5,183600.0,18.6929,18.7061,18.6273,18.6929,183600.0
2006-07-26 15:30:00,28.5,28.65,28.48,28.54,151200.0,18.6929,18.7913,18.6798,18.7192,151200.0
2006-07-26 15:40:00,28.54,28.58,28.4,28.44,140400.0,18.7192,18.7454,18.6273,18.6536,140400.0
2006-07-26 15:50:00,28.44,28.44,28.26,28.31,223600.0,18.6536,18.6536,18.5355,18.5683,223600.0
2006-07-27 09:30:00,29.75,29.75,28.94,28.99,593200.0,19.5128,19.5128,18.9815,19.0143,593200.0
2006-07-27 09:40:00,28.99,29.06,28.71,28.72,590000.0,19.0143,19.0602,18.8307,18.8372,590000.0
2006-07-27 09:50:00,28.72,29.0,28.19,28.19,579600.0,18.8372,19.0209,18.4896,18.4896,579600.0
2006-07-27 10:00:00,28.19,28.32,28.08,28.24,685600.0,18.4896,18.5749,18.4175,18.5224,685600.0
2006-07-27 10:10:00,28.25,28.44,28.16,28.24,435600.0,18.529,18.6536,18.4699,18.5224,435600.0
2006-07-27 10:20:00,28.24,28.24,27.71,27.73,516000.0,18.5224,18.5224,18.1748,18.1879,516000.0
2006-07-27 10:30:00,27.7,27.95,27.7,27.84,590000.0,18.1682,18.3322,18.1682,18.26,590000.0
2006-07-27 10:40:00,27.8,27.84,27.61,27.77,430800.0,18.2338,18.26,18.1092,18.2141,430800.0
2006-07-27 10:50:00,27.76,28.19,27.68,28.19,383600.0,18.2076,18.4896,18.1551,18.4896,383600.0
2006-07-27 11:00:00,28.19,28.44,28.18,28.43,504800.0,18.4896,18.6536,18.4831,18.647,504800.0
2006-07-27 11:10:00,28.44,28.56,28.39,28.5,319200.0,18.6536,18.7323,18.6208,18.6929,319200.0
2006-07-27 11:20:00,28.5,28.55,28.41,28.43,191600.0,18.6929,18.7257,18.6339,18.647,191600.0
2006-07-27 11:30:00,28.43,28.43,28.24,28.36,129200.0,18.647,18.647,18.5224,18.6011,129200.0
2006-07-27 11:40:00,28.36,28.36,28.2,28.22,118800.0,18.6011,18.6011,18.4962,18.5093,118800.0
2006-07-27 11:50:00,28.22,28.22,28.06,28.08,129200.0,18.5093,18.5093,18.4043,18.4175,129200.0
2006-07-27 12:00:00,28.08,28.3,28.08,28.3,83200.0,18.4175,18.5618,18.4175,18.5618,83200.0
2006-07-27 12:10:00,28.27,28.3,28.13,28.13,70000.0,18.5421,18.5618,18.4503,18.4503,70000.0
2006-07-27 12:20:00,28.13,28.2,28.06,28.08,76800.0,18.4503,18.4962,18.4043,18.4175,76800.0
2006-07-27 12:30:00,28.08,28.26,28.08,28.25,57200.0,18.4175,18.5355,18.4175,18.529,57200.0
2006-07-27 12:40:00,28.22,28.22,28.16,28.18,22800.0,18.5093,18.5093,18.4699,18.4831,22800.0
2006-07-27 12:50:00,28.16,28.22,28.08,28.11,56400.0,18.4699,18.5093,18.4175,18.4371,56400.0
2006-07-27 13:00:00,28.1,28.11,27.84,27.86,153200.0,18.4306,18.4371,18.26,18.2732,153200.0
2006-07-27 13:10:00,27.85,27.95,27.82,27.91,86800.0,18.2666,18.3322,18.2469,18.306,86800.0
2006-07-27 13:20:00,27.93,28.05,27.84,27.88,56000.0,18.3191,18.3978,18.26,18.2863,56000.0
2006-07-27 13:30:00,27.88,27.95,27.46,27.54,262800.0,18.2863,18.3322,18.0108,18.0633,262800.0
2006-07-27 13:40:00,27.54,27.74,27.49,27.69,213600.0,18.0633,18.1945,18.0305,18.1617,213600.0
2006-07-27 13:50:00,27.69,27.86,27.68,27.68,202400.0,18.1617,18.2732,18.1551,18.1551,202400.0
2006-07-27 14:00:00,27.68,27.81,27.67,27.79,148800.0,18.1551,18.2404,18.1485,18.2273,148800.0
2006-07-27 14:10:00,27.78,27.8,27.7,27.8,71200.0,18.2207,18.2338,18.1682,18.2338,71200.0
2006-07-27 14:20:00,27.82,28.01,27.8,27.91,84000.0,18.2469,18.3716,18.2338,18.306,84000.0
2006-07-27 14:30:00,27.92,28.0,27.88,27.95,76000.0,18.3125,18.365,18.2863,18.3322,76000.0
2006-07-27 14:40:00,27.97,28.02,27.86,27.93,68800.0,18.3453,18.3781,18.2732,18.3191,68800.0
2006-07-27 14:50:00,27.93,28.0,27.93,27.99,42400.0,18.3191,18.365,18.3191,18.3584,42400.0
2006-07-27 15:00:00,28.0,28.05,27.92,27.95,82400.0,18.365,18.3978,18.3125,18.3322,82400.0
2006-07-27 15:10:00,27.95,27.98,27.78,27.91,129600.0,18.3322,18.3519,18.2207,18.306,129600.0
2006-07-27 15:20:00,27.89,27.9,27.71,27.77,133200.0,18.2928,18.2994,18.1748,18.2141,133200.0
2006-07-27 15:30:00,27.77,27.99,27.74,27.96,132800.0,18.2141,18.3584,18.1945,18.3388,132800.0
2006-07-27 15:40:00,27.96,27.97,27.82,27.88,118400.0,18.3388,18.3453,18.2469,18.2863,118400.0
2006-07-27 15:50:00,27.88,28.01,27.88,27.92,147200.0,18.2863,18.3716,18.2863,18.3125,147200.0
2006-07-28 09:30:00,28.2,28.25,28.08,28.19,141600.0,18.4962,18.529,18.4175,18.4896,141600.0
2006-07-28 09:40:00,28.19,28.48,28.19,28.46,233600.0,18.4896,18.6798,18.4896,18.6667,233600.0
2006-07-28 09:50:00,28.46,28.48,28.25,28.28,292800.0,18.6667,18.6798,18.529,18.5486,292800.0
2006-07-28 10:00:00,28.27,28.32,28.15,28.15,210400.0,18.5421,18.5749,18.4634,18.4634,210400.0
2006-07-28 10:10:00,28.15,28.31,28.12,28.28,103200.0,18.4634,18.5683,18.4437,18.5486,103200.0
2006-07-28 10:20:00,28.27,28.27,28.08,28.08,72400.0,18.5421,18.5421,18.4175,18.4175,72400.0
2006-07-28 10:30:00,28.08,28.18,28.07,28.07,305600.0,18.4175,18.4831,18.4109,18.4109,305600.0
2006-07-28 10:40:00,28.08,28.09,27.98,28.03,204400.0,18.4175,18.424,18.3519,18.3847,204400.0
2006-07-28 10:50:00,28.03,28.18,28.02,28.14,105200.0,18.3847,18.4831,18.3781,18.4568,105200.0
2006-07-28 11:00:00,28.17,28.3,28.17,28.25,130800.0,18.4765,18.5618,18.4765,18.529,130800.0
2006-07-28 11:10:00,28.24,28.38,28.24,28.33,174400.0,18.5224,18.6142,18.5224,18.5814,174400.0
2006-07-28 11:20:00,28.33,28.5,28.33,28.5,131200.0,18.5814,18.6929,18.5814,18.6929,131200.0
2006-07-28 11:30:00,28.5,28.59,28.49,28.49,103600.0,18.6929,18.752,18.6864,18.6864,103600.0
2006-07-28 11:40:00,28.49,28.56,28.47,28.47,100800.0,18.6864,18.7323,18.6733,18.6733,100800.0
2006-07-28 11:50:00,28.48,28.51,28.47,28.5,156000.0,18.6798,18.6995,18.6733,18.6929,156000.0
2006-07-28 12:00:00,28.5,28.56,28.48,28.56,126000.0,18.6929,18.7323,18.6798,18.7323,126000.0
2006-07-28 12:10:00,28.54,28.55,28.5,28.53,62400.0,18.7192,18.7257,18.6929,18.7126,62400.0
2006-07-28 12:20:00,28.53,28.56,28.52,28.53,62400.0,18.7126,18.7323,18.7061,18.7126,62400.0
2006-07-28 12:30:00,28.54,28.57,28.51,28.57,60800.0,18.7192,18.7389,18.6995,18.7389,60800.0
2006-07-28 12:40:00,28.58,28.59,28.52,28.56,60400.0,18.7454,18.752,18.7061,18.7323,60400.0
2006-07-28 12:50:00,28.56,28.7,28.56,28.69,76800.0,18.7323,18.8241,18.7323,18.8176,76800.0
2006-07-28 13:00:00,28.7,28.83,28.7,28.76,539200.0,18.8241,18.9094,18.8241,18.8635,539200.0
2006-07-28 13:10:00,28.75,28.78,28.72,28.75,448800.0,18.8569,18.8766,18.8372,18.8569,448800.0
2006-07-28 13:20:00,28.75,28.83,28.74,28.82,155200.0,18.8569,18.9094,18.8504,18.9028,155200.0
2006-07-28 13:30:00,28.81,28.84,28.8,28.81,123600.0,18.8963,18.9159,18.8897,18.8963,123600.0
2006-07-28 13:40:00,28.8,28.81,28.64,28.66,208800.0,18.8897,18.8963,18.7848,18.7979,208800.0
2006-07-28 13:50:00,28.66,28.7,28.59,28.65,138800.0,18.7979,18.8241,18.752,18.7913,138800.0
2006-07-28 14:00:00,28.66,28.81,28.66,28.8,80000.0,18.7979,18.8963,18.7979,18.8897,80000.0
2006-07-28 14:10:00,28.8,28.9,28.75,28.87,96000.0,18.8897,18.9553,18.8569,18.9356,96000.0
2006-07-28 14:20:00,28.88,28.89,28.8,28.86,72000.0,18.9422,18.9487,18.8897,18.9291,72000.0
2006-07-28 14:30:00,28.86,28.96,28.79,28.96,103600.0,18.9291,18.9946,18.8831,18.9946,103600.0
2006-07-28 14:40:00,28.98,29.05,28.9,29.04,170000.0,19.0078,19.0537,18.9553,19.0471,170000.0
2006-07-28 14:50:00,29.04,29.06,28.92,28.92,89600.0,19.0471,19.0602,18.9684,18.9684,89600.0
2006-07-28 15:00:00,28.92,28.95,28.86,28.89,89200.0,18.9684,18.9881,18.9291,18.9487,89200.0
2006-07-28 15:10:00,28.89,28.97,28.89,28.96,127200.0,18.9487,19.0012,18.9487,18.9946,127200.0
2006-07-28 15:20:00,28.96,29.03,28.95,29.01,193600.0,18.9946,19.0406,18.9881,19.0274,193600.0
2006-07-28 15:30:00,29.02,29.08,28.99,29.03,234000.0,19.034,19.0734,19.0143,19.0406,234000.0
2006-07-28 15:40:00,29.01,29.09,29.0,29.02,150400.0,19.0274,19.0799,19.0209,19.034,150400.0
2006-07-28 15:50:00,29.0,29.01,28.89,28.89,214400.0,19.0209,19.0274,18.9487,18.9487,214400.0
2006-07-31 09:30:00,28.89,28.89,28.72,28.86,116400.0,18.9487,18.9487,18.8372,18.9291,116400.0
2006-07-31 09:40:00,28.87,28.94,28.79,28.81,130800.0,18.9356,18.9815,18.8831,18.8963,130800.0
2006-07-31 09:50:00,28.81,28.81,28.67,28.75,126800.0,18.8963,18.8963,18.8044,18.8569,126800.0
2006-07-31 10:00:00,28.73,28.83,28.67,28.83,126000.0,18.8438,18.9094,18.8044,18.9094,126000.0
2006-07-31 10:10:00,28.83,28.92,28.77,28.87,182400.0,18.9094,18.9684,18.87,18.9356,182400.0
2006-07-31 10:20:00,28.87,29.12,28.84,29.12,217600.0,18.9356,19.0996,18.9159,19.0996,217600.0
2006-07-31 10:30:00,29.12,29.15,29.04,29.05,175600.0,19.0996,19.1193,19.0471,19.0537,175600.0
2006-07-31 10:40:00,29.04,29.15,29.04,29.09,82800.0,19.0471,19.1193,19.0471,19.0799,82800.0
2006-07-31 10:50:00,29.08,29.19,29.07,29.12,94000.0,19.0734,19.1455,19.0668,19.0996,94000.0
2006-07-31 11:00:00,29.11,29.29,29.11,29.27,88000.0,19.093,19.2111,19.093,19.198,88000.0
2006-07-31 11:10:00,29.27,29.28,29.18,29.22,97200.0,19.198,19.2045,19.1389,19.1652,97200.0
2006-07-31 11:20:00,29.22,29.25,29.19,29.19,68400.0,19.1652,19.1849,19.1455,19.1455,68400.0
2006-07-31 11:30:00,29.18,29.24,29.18,29.21,51200.0,19.1389,19.1783,19.1389,19.1586,51200.0
2006-07-31 11:40:00,29.21,29.25,29.16,29.19,85600.0,19.1586,19.1849,19.1258,19.1455,85600.0
2006-07-31 11:50:00,29.2,29.24,29.15,29.18,43600.0,19.1521,19.1783,19.1193,19.1389,43600.0
2006-07-31 12:00:00,29.16,29.21,29.12,29.12,56000.0,19.1258,19.1586,19.0996,19.0996,56000.0
2006-07-31 12:10:00,29.13,29.15,29.08,29.15,34400.0,19.1062,19.1193,19.0734,19.1193,34400.0
2006-07-31 12:20:00,29.15,29.18,29.15,29.15,35600.0,19.1193,19.1389,19.1193,19.1193,35600.0
2006-07-31 12:30:00,29.14,29.16,29.1,29.11,35200.0,19.1127,19.1258,19.0865,19.093,35200.0
2006-07-31 12:40:00,29.13,29.23,29.11,29.2,62400.0,19.1062,19.1717,19.093,19.1521,62400.0
2006-07-31 12:50:00,29.2,29.22,29.16,29.17,26800.0,19.1521,19.1652,19.1258,19.1324,26800.0
2006-07-31 13:00:00,29.16,29.25,29.16,29.2,32400.0,19.1258,19.1849,19.1258,19.1521,32400.0
2006-07-31 13:10:00,29.2,29.21,29.16,29.21,57600.0,19.1521,19.1586,19.1258,19.1586,57600.0
2006-07-31 13:20:00,29.2,29.22,29.16,29.17,30800.0,19.1521,19.1652,19.1258,19.1324,30800.0
2006-07-31 13:30:00,29.17,29.25,29.17,29.21,63600.0,19.1324,19.1849,19.1324,19.1586,63600.0
2006-07-31 13:40:00,29.2,29.3,29.19,29.29,89600.0,19.1521,19.2177,19.1455,19.2111,89600.0
2006-07-31 13:50:00,29.27,29.33,29.25,29.31,39200.0,19.198,19.2373,19.1849,19.2242,39200.0
2006-07-31 14:00:00,29.31,29.39,29.29,29.29,105200.0,19.2242,19.2767,19.2111,19.2111,105200.0
2006-07-31 14:10:00,29.29,29.32,29.23,29.24,64400.0,19.2111,19.2308,19.1717,19.1783,64400.0
2006-07-31 14:20:00,29.24,29.33,29.2,29.33,68400.0,19.1783,19.2373,19.1521,19.2373,68400.0
2006-07-31 14:30:00,29.34,29.38,29.3,29.32,77200.0,19.2439,19.2701,19.2177,19.2308,77200.0
2006-07-31 14:40:00,29.32,29.32,29.22,29.29,75200.0,19.2308,19.2308,19.1652,19.2111,75200.0
2006-07-31 14:50:00,29.29,29.41,29.28,29.34,112000.0,19.2111,19.2898,19.2045,19.2439,112000.0
2006-07-31 15:00:00,29.33,29.4,29.31,29.33,136800.0,19.2373,19.2832,19.2242,19.2373,136800.0
2006-07-31 15:10:00,29.33,29.34,29.28,29.31,171600.0,19.2373,19.2439,19.2045,19.2242,171600.0
2006-07-31 15:20:00,29.32,29.36,29.24,29.25,124400.0,19.2308,19.257,19.1783,19.1849,124400.0
2006-07-31 15:30:00,29.25,29.34,29.25,29.31,175200.0,19.1849,19.2439,19.1849,19.2242,175200.0
2006-07-31 15:40:00,29.31,29.34,29.2,29.24,110000.0,19.2242,19.2439,19.1521,19.1783,110000.0
2006-07-31 15:50:00,29.25,29.25,29.18,29.23,156800.0,19.1849,19.1849,19.1389,19.1717,156800.0
2006-08-01 09:30:00,29.25,29.37,29.06,29.15,244800.0,19.1849,19.2636,19.0602,19.1193,244800.0
2006-08-01 09:40:00,29.15,29.28,29.08,29.23,201200.0,19.1193,19.2045,19.0734,19.1717,201200.0
2006-08-01 09:50:00,29.22,29.36,29.19,29.36,88000.0,19.1652,19.257,19.1455,19.257,88000.0
2006-08-01 10:00:00,29.37,29.41,29.21,29.21,178800.0,19.2636,19.2898,19.1586,19.1586,178800.0
2006-08-01 10:10:00,29.21,29.24,29.02,29.06,267200.0,19.1586,19.1783,19.034,19.0602,267200.0
2006-08-01 10:20:00,29.08,29.31,29.05,29.2,109200.0,19.0734,19.2242,19.0537,19.1521,109200.0
2006-08-01 10:30:00,29.2,29.29,29.08,29.2,109200.0,19.1521,19.2111,19.0734,19.1521,109200.0
2006-08-01 10:40:00,29.2,29.21,29.14,29.17,50000.0,19.1521,19.1586,19.1127,19.1324,50000.0
2006-08-01 10:50:00,29.17,29.19,29.04,29.04,63600.0,19.1324,19.1455,19.0471,19.0471,63600.0
2006-08-01 11:00:00,29.04,29.18,29.04,29.18,106000.0,19.0471,19.1389,19.0471,19.1389,106000.0
2006-08-01 11:10:00,29.18,29.18,29.06,29.15,69200.0,19.1389,19.1389,19.0602,19.1193,69200.0
2006-08-01 11:20:00,29.14,29.18,29.08,29.13,53200.0,19.1127,19.1389,19.0734,19.1062,53200.0
2006-08-01 11:30:00,29.1,29.19,29.1,29.19,22400.0,19.0865,19.1455,19.0865,19.1455,22400.0
2006-08-01 11:40:00,29.18,29.2,29.07,29.07,26000.0,19.1389,19.1521,19.0668,19.0668,26000.0
2006-08-01 11:50:00,29.08,29.13,29.06,29.09,47600.0,19.0734,19.1062,19.0602,19.0799,47600.0
2006-08-01 12:00:00,29.08,29.12,29.07,29.09,49200.0,19.0734,19.0996,19.0668,19.0799,49200.0
2006-08-01 12:10:00,29.11,29.18,29.09,29.17,39200.0,19.093,19.1389,19.0799,19.1324,39200.0
2006-08-01 12:20:00,29.17,29.17,29.06,29.06,17200.0,19.1324,19.1324,19.0602,19.0602,17200.0
2006-08-01 12:30:00,29.05,29.06,29.02,29.05,48800.0,19.0537,19.0602,19.034,19.0537,48800.0
2006-08-01 12:40:00,29.04,29.06,29.03,29.03,14000.0,19.0471,19.0602,19.0406,19.0406,14000.0
2006-08-01 12:50:00,29.03,29.07,29.02,29.07,55600.0,19.0406,19.0668,19.034,19.0668,55600.0
2006-08-01 13:00:00,29.07,29.08,29.04,29.04,19600.0,19.0668,19.0734,19.0471,19.0471,19600.0
2006-08-01 13:10:00,29.04,29.04,28.93,28.93,93200.0,19.0471,19.0471,18.975,18.975,93200.0
2006-08-01 13:20:00,28.93,28.98,28.88,28.91,66800.0,18.975,19.0078,18.9422,18.9619,66800.0
2006-08-01 13:30:00,28.9,28.96,28.9,28.93,41200.0,18.9553,18.9946,18.9553,18.975,41200.0
2006-08-01 13:40:00,28.92,29.0,28.92,29.0,20800.0,18.9684,19.0209,18.9684,19.0209,20800.0
2006-08-01 13:50:00,29.0,29.06,28.92,28.93,51200.0,19.0209,19.0602,18.9684,18.975,51200.0
2006-08-01 14:00:00,28.95,29.11,28.95,28.98,113200.0,18.9881,19.093,18.9881,19.0078,113200.0
2006-08-01 14:10:00,28.96,29.0,28.93,28.97,17600.0,18.9946,19.0209,18.975,19.0012,17600.0
2006-08-01 14:20:00,28.96,28.98,28.92,28.92,17200.0,18.9946,19.0078,18.9684,18.9684,17200.0
2006-08-01 14:30:00,28.91,28.98,28.9,28.9,83200.0,18.9619,19.0078,18.9553,18.9553,83200.0
2006-08-01 14:40:00,28.9,28.9,28.82,28.89,80800.0,18.9553,18.9553,18.9028,18.9487,80800.0
2006-08-01 14:50:00,28.87,29.04,28.87,29.0,84000.0,18.9356,19.0471,18.9356,19.0209,84000.0
2006-08-01 15:00:00,29.0,29.02,28.96,29.0,86400.0,19.0209,19.034,18.9946,19.0209,86400.0
2006-08-01 15:10:00,28.99,29.0,28.95,28.99,46800.0,19.0143,19.0209,18.9881,19.0143,46800.0
2006-08-01 15:20:00,28.99,29.09,28.99,29.05,51200.0,19.0143,19.0799,19.0143,19.0537,51200.0
2006-08-01 15:30:00,29.05,29.12,29.05,29.09,87200.0,19.0537,19.0996,19.0537,19.0799,87200.0
2006-08-01 15:40:00,29.1,29.25,29.1,29.22,225200.0,19.0865,19.1849,19.0865,19.1652,225200.0
2006-08-01 15:50:00,29.2,29.22,29.11,29.15,183600.0,19.1521,19.1652,19.093,19.1193,183600.0
2006-08-02 09:30:00,29.25,29.28,29.18,29.23,68000.0,19.1849,19.2045,19.1389,19.1717,68000.0
2006-08-02 09:40:00,29.23,29.44,29.23,29.32,88000.0,19.1717,19.3095,19.1717,19.2308,88000.0
2006-08-02 09:50:00,29.31,29.43,29.28,29.31,68000.0,19.2242,19.3029,19.2045,19.2242,68000.0
2006-08-02 10:00:00,29.29,29.34,29.23,29.25,25600.0,19.2111,19.2439,19.1717,19.1849,25600.0
2006-08-02 10:10:00,29.24,29.25,29.15,29.16,123200.0,19.1783,19.1849,19.1193,19.1258,123200.0
2006-08-02 10:20:00,29.15,29.15,28.97,28.98,160800.0,19.1193,19.1193,19.0012,19.0078,160800.0
2006-08-02 10:30:00,28.97,29.11,28.97,29.01,133200.0,19.0012,19.093,19.0012,19.0274,133200.0
2006-08-02 10:40:00,29.0,29.01,28.88,28.96,202800.0,19.0209,19.0274,18.9422,18.9946,202800.0
2006-08-02 10:50:00,28.96,28.99,28.86,28.93,101200.0,18.9946,19.0143,18.9291,18.975,101200.0
2006-08-02 11:00:00,28.92,29.05,28.92,29.0,56000.0,18.9684,19.0537,18.9684,19.0209,56000.0
2006-08-02 11:10:00,29.02,29.2,29.02,29.2,86000.0,19.034,19.1521,19.034,19.1521,86000.0
2006-08-02 11:20:00,29.18,29.22,29.16,29.18,59200.0,19.1389,19.1652,19.1258,19.1389,59200.0
2006-08-02 11:30:00,29.18,29.23,29.15,29.15,86000.0,19.1389,19.1717,19.1193,19.1193,86000.0
2006-08-02 11:40:00,29.15,29.15,29.13,29.15,22000.0,19.1193,19.1193,19.1062,19.1193,22000.0
2006-08-02 11:50:00,29.15,29.29,29.14,29.29,41200.0,19.1193,19.2111,19.1127,19.2111,41200.0
2006-08-02 12:00:00,29.3,29.42,29.28,29.41,73600.0,19.2177,19.2964,19.2045,19.2898,73600.0
2006-08-02 12:10:00,29.41,29.41,29.33,29.38,103200.0,19.2898,19.2898,19.2373,19.2701,103200.0
2006-08-02 12:20:00,29.36,29.46,29.35,29.46,53600.0,19.257,19.3226,19.2504,19.3226,53600.0
2006-08-02 12:30:00,29.46,29.46,29.38,29.44,42400.0,19.3226,19.3226,19.2701,19.3095,42400.0
2006-08-02 12:40:00,29.44,29.45,29.36,29.43,64000.0,19.3095,19.316,19.257,19.3029,64000.0
2006-08-02 12:50:00,29.44,29.44,29.39,29.4,18400.0,19.3095,19.3095,19.2767,19.2832,18400.0
2006-08-02 13:00:00,29.41,29.44,29.35,29.35,42800.0,19.2898,19.3095,19.2504,19.2504,42800.0
2006-08-02 13:10:00,29.37,29.43,29.37,29.43,12000.0,19.2636,19.3029,19.2636,19.3029,12000.0
2006-08-02 13:20:00,29.41,29.41,29.35,29.38,28800.0,19.2898,19.2898,19.2504,19.2701,28800.0
2006-08-02 13:30:00,29.37,29.41,29.35,29.38,14000.0,19.2636,19.2898,19.2504,19.2701,14000.0
2006-08-02 13:40:00,29.38,29.41,29.36,29.41,12400.0,19.2701,19.2898,19.257,19.2898,12400.0
2006-08-02 13:50:00,29.4,29.42,29.36,29.37,14000.0,19.2832,19.2964,19.257,19.2636,14000.0
2006-08-02 14:00:00,29.38,29.43,29.36,29.43,31600.0,19.2701,19.3029,19.257,19.3029,31600.0
2006-08-02 14:10:00,29.43,29.43,29.4,29.41,19600.0,19.3029,19.3029,19.2832,19.2898,19600.0
2006-08-02 14:20:00,29.41,29.43,29.26,29.32,48000.0,19.2898,19.3029,19.1914,19.2308,48000.0
2006-08-02 14:30:00,29.32,29.32,29.21,29.22,154400.0,19.2308,19.2308,19.1586,19.1652,154400.0
2006-08-02 14:40:00,29.22,29.26,29.22,29.22,40000.0,19.1652,19.1914,19.1652,19.1652,40000.0
2006-08-02 14:50:00,29.22,29.23,29.17,29.2,74000.0,19.1652,19.1717,19.1324,19.1521,74000.0
2006-08-02 15:00:00,29.2,29.22,29.16,29.16,52000.0,19.1521,19.1652,19.1258,19.1258,52000.0
2006-08-02 15:10:00,29.15,29.15,29.11,29.13,48400.0,19.1193,19.1193,19.093,19.1062,48400.0
2006-08-02 15:20:00,29.13,29.16,29.11,29.11,76400.0,19.1062,19.1258,19.093,19.093,76400.0
2006-08-02 15:30:00,29.13,29.21,29.13,29.14,70800.0,19.1062,19.1586,19.1062,19.1127,70800.0
2006-08-02 15:40:00,29.16,29.21,29.13,29.14,86400.0,19.1258,19.1586,19.1062,19.1127,86400.0
2006-08-02 15:50:00,29.17,29.2,29.11,29.18,95200.0,19.1324,19.1521,19.093,19.1389,95200.0
2006-08-03 09:30:00,29.05,29.06,28.95,29.0,162000.0,19.0537,19.0602,18.9881,19.0209,162000.0
2006-08-03 09:40:00,29.0,29.31,28.97,29.25,140400.0,19.0209,19.2242,19.0012,19.1849,140400.0
2006-08-03 09:50:00,29.22,29.28,29.16,29.19,108800.0,19.1652,19.2045,19.1258,19.1455,108800.0
2006-08-03 10:00:00,29.19,29.24,29.13,29.16,69200.0,19.1455,19.1783,19.1062,19.1258,69200.0
2006-08-03 10:10:00,29.16,29.21,29.0,29.19,126800.0,19.1258,19.1586,19.0209,19.1455,126800.0
2006-08-03 10:20:00,29.19,29.23,29.17,29.19,315600.0,19.1455,19.1717,19.1324,19.1455,315600.0
2006-08-03 10:30:00,29.18,29.21,29.16,29.21,49600.0,19.1389,19.1586,19.1258,19.1586,49600.0
2006-08-03 10:40:00,29.2,29.27,29.2,29.24,77200.0,19.1521,19.198,19.1521,19.1783,77200.0
2006-08-03 10:50:00,29.24,29.37,29.24,29.36,107200.0,19.1783,19.2636,19.1783,19.257,107200.0
2006-08-03 11:00:00,29.36,29.44,29.35,29.36,37200.0,19.257,19.3095,19.2504,19.257,37200.0
2006-08-03 11:10:00,29.36,29.41,29.36,29.36,40800.0,19.257,19.2898,19.257,19.257,40800.0
2006-08-03 11:20:00,29.37,29.38,29.34,29.36,106400.0,19.2636,19.2701,19.2439,19.257,106400.0
2006-08-03 11:30:00,29.35,29.43,29.34,29.36,241200.0,19.2504,19.3029,19.2439,19.257,241200.0
2006-08-03 11:40:00,29.36,29.39,29.35,29.39,201200.0,19.257,19.2767,19.2504,19.2767,201200.0
2006-08-03 11:50:00,29.39,29.4,29.33,29.38,40000.0,19.2767,19.2832,19.2373,19.2701,40000.0
2006-08-03 12:00:00,29.37,29.38,29.37,29.38,9200.0,19.2636,19.2701,19.2636,19.2701,9200.0
2006-08-03 12:10:00,29.38,29.39,29.33,29.34,29200.0,19.2701,19.2767,19.2373,19.2439,29200.0
2006-08-03 12:20:00,29.34,29.35,29.34,29.34,20000.0,19.2439,19.2504,19.2439,19.2439,20000.0
2006-08-03 12:30:00,29.35,29.44,29.35,29.44,46400.0,19.2504,19.3095,19.2504,19.3095,46400.0
2006-08-03 12:40:00,29.43,29.44,29.4,29.43,20800.0,19.3029,19.3095,19.2832,19.3029,20800.0
2006-08-03 12:50:00,29.44,29.5,29.43,29.5,54000.0,19.3095,19.3488,19.3029,19.3488,54000.0
2006-08-03 13:00:00,29.5,29.63,29.5,29.61,99200.0,19.3488,19.4341,19.3488,19.421,99200.0
2006-08-03 13:10:00,29.61,29.75,29.61,29.7,106000.0,19.421,19.5128,19.421,19.48,106000.0
2006-08-03 13:20:00,29.71,29.75,29.63,29.64,86400.0,19.4866,19.5128,19.4341,19.4407,86400.0
2006-08-03 13:30:00,29.66,29.67,29.58,29.59,97600.0,19.4538,19.4603,19.4013,19.4079,97600.0
2006-08-03 13:40:00,29.59,29.68,29.59,29.65,62800.0,19.4079,19.4669,19.4079,19.4472,62800.0
2006-08-03 13:50:00,29.66,29.79,29.66,29.74,85600.0,19.4538,19.539,19.4538,19.5062,85600.0
2006-08-03 14:00:00,29.74,29.82,29.74,29.78,82800.0,19.5062,19.5587,19.5062,19.5325,82800.0
2006-08-03 14:10:00,29.79,29.86,29.79,29.84,136400.0,19.539,19.585,19.539,19.5718,136400.0
2006-08-03 14:20:00,29.84,29.85,29.75,29.81,73200.0,19.5718,19.5784,19.5128,19.5522,73200.0
2006-08-03 14:30:00,29.81,29.84,29.78,29.84,74000.0,19.5522,19.5718,19.5325,19.5718,74000.0
2006-08-03 14:40:00,29.84,29.85,29.79,29.79,81600.0,19.5718,19.5784,19.539,19.539,81600.0
2006-08-03 14:50:00,29.8,30.0,29.8,29.98,182800.0,19.5456,19.6768,19.5456,19.6637,182800.0
2006-08-03 15:00:00,29.97,30.0,29.87,29.89,144400.0,19.6571,19.6768,19.5915,19.6046,144400.0
2006-08-03 15:10:00,29.88,29.92,29.82,29.9,108400.0,19.5981,19.6243,19.5587,19.6112,108400.0
2006-08-03 15:20:00,29.9,30.0,29.9,29.99,149600.0,19.6112,19.6768,19.6112,19.6702,149600.0
2006-08-03 15:30:00,29.99,29.99,29.79,29.81,139200.0,19.6702,19.6702,19.539,19.5522,139200.0
2006-08-03 15:40:00,29.8,29.94,29.8,29.82,121600.0,19.5456,19.6374,19.5456,19.5587,121600.0
2006-08-03 15:50:00,29.83,29.83,29.73,29.81,203200.0,19.5653,19.5653,19.4997,19.5522,203200.0
2006-08-04 09:30:00,30.13,30.46,30.13,30.46,319600.0,19.762,19.9785,19.762,19.9785,319600.0
2006-08-04 09:40:00,30.48,30.59,30.39,30.41,405200.0,19.9916,20.0638,19.9326,19.9457,405200.0
2006-08-04 09:50:00,30.41,30.46,30.21,30.25,200000.0,19.9457,19.9785,19.8145,19.8408,200000.0
2006-08-04 10:00:00,30.25,30.4,30.25,30.35,251600.0,19.8408,19.9391,19.8408,19.9063,251600.0
2006-08-04 10:10:00,30.33,30.35,30.21,30.25,233600.0,19.8932,19.9063,19.8145,19.8408,233600.0
2006-08-04 10:20:00,30.27,30.4,30.26,30.36,157600.0,19.8539,19.9391,19.8473,19.9129,157600.0
2006-08-04 10:30:00,30.36,30.43,30.36,30.38,158400.0,19.9129,19.9588,19.9129,19.926,158400.0
2006-08-04 10:40:00,30.38,30.38,30.25,30.29,95200.0,19.926,19.926,19.8408,19.867,95200.0
2006-08-04 10:50:00,30.27,30.3,30.25,30.25,66400.0,19.8539,19.8735,19.8408,19.8408,66400.0
2006-08-04 11:00:00,30.25,30.25,30.18,30.21,72000.0,19.8408,19.8408,19.7948,19.8145,72000.0
2006-08-04 11:10:00,30.19,30.28,30.15,30.26,87200.0,19.8014,19.8604,19.7752,19.8473,87200.0
2006-08-04 11:20:00,30.26,30.43,30.22,30.27,147600.0,19.8473,19.9588,19.8211,19.8539,147600.0
2006-08-04 11:30:00,30.27,30.29,30.19,30.2,134000.0,19.8539,19.867,19.8014,19.808,134000.0
2006-08-04 11:40:00,30.2,30.25,30.16,30.21,310800.0,19.808,19.8408,19.7817,19.8145,310800.0
2006-08-04 11:50:00,30.22,30.23,30.06,30.08,256400.0,19.8211,19.8276,19.7161,19.7292,256400.0
2006-08-04 12:00:00,30.09,30.11,30.03,30.1,202800.0,19.7358,19.7489,19.6965,19.7424,202800.0
2006-08-04 12:10:00,30.1,30.16,29.96,30.01,223200.0,19.7424,19.7817,19.6505,19.6833,223200.0
2006-08-04 12:20:00,30.0,30.03,29.92,29.98,189200.0,19.6768,19.6965,19.6243,19.6637,189200.0
2006-08-04 12:30:00,29.97,29.97,29.83,29.83,105200.0,19.6571,19.6571,19.5653,19.5653,105200.0
2006-08-04 12:40:00,29.84,29.9,29.83,29.84,209200.0,19.5718,19.6112,19.5653,19.5718,209200.0
2006-08-04 12:50:00,29.83,29.88,29.75,29.75,134400.0,19.5653,19.5981,19.5128,19.5128,134400.0
2006-08-04 13:00:00,29.75,29.83,29.69,29.79,167200.0,19.5128,19.5653,19.4735,19.539,167200.0
2006-08-04 13:10:00,29.79,29.84,29.68,29.74,106000.0,19.539,19.5718,19.4669,19.5062,106000.0
2006-08-04 13:20:00,29.74,29.74,29.63,29.72,102800.0,19.5062,19.5062,19.4341,19.4931,102800.0
2006-08-04 13:30:00,29.71,29.71,29.54,29.57,59200.0,19.4866,19.4866,19.3751,19.3947,59200.0
2006-08-04 13:40:00,29.58,29.73,29.57,29.71,59600.0,19.4013,19.4997,19.3947,19.4866,59600.0
2006-08-04 13:50:00,29.71,29.71,29.6,29.63,113200.0,19.4866,19.4866,19.4144,19.4341,113200.0
2006-08-04 14:00:00,29.63,29.79,29.63,29.75,64800.0,19.4341,19.539,19.4341,19.5128,64800.0
2006-08-04 14:10:00,29.76,29.83,29.66,29.68,78800.0,19.5194,19.5653,19.4538,19.4669,78800.0
2006-08-04 14:20:00,29.68,29.77,29.63,29.68,107200.0,19.4669,19.5259,19.4341,19.4669,107200.0
2006-08-04 14:30:00,29.68,29.75,29.68,29.73,109600.0,19.4669,19.5128,19.4669,19.4997,109600.0
2006-08-04 14:40:00,29.74,29.76,29.68,29.75,90000.0,19.5062,19.5194,19.4669,19.5128,90000.0
2006-08-04 14:50:00,29.75,29.75,29.59,29.61,62800.0,19.5128,19.5128,19.4079,19.421,62800.0
2006-08-04 15:00:00,29.61,29.77,29.61,29.77,189600.0,19.421,19.5259,19.421,19.5259,189600.0
2006-08-04 15:10:00,29.78,29.82,29.68,29.82,144800.0,19.5325,19.5587,19.4669,19.5587,144800.0
2006-08-04 15:20:00,29.82,29.99,29.77,29.97,202400.0,19.5587,19.6702,19.5259,19.6571,202400.0
2006-08-04 15:30:00,29.95,30.02,29.94,30.02,235600.0,19.644,19.6899,19.6374,19.6899,235600.0
2006-08-04 15:40:00,30.02,30.1,29.98,30.06,298000.0,19.6899,19.7424,19.6637,19.7161,298000.0
2006-08-04 15:50:00,30.07,30.14,30.06,30.1,319600.0,19.7227,19.7686,19.7161,19.7424,319600.0
2006-08-07 09:30:00,29.9,29.97,29.88,29.91,123200.0,19.6112,19.6571,19.5981,19.6177,123200.0
2006-08-07 09:40:00,29.9,29.94,29.75,29.88,136400.0,19.6112,19.6374,19.5128,19.5981,136400.0
2006-08-07 09:50:00,29.88,29.98,29.88,29.93,75600.0,19.5981,19.6637,19.5981,19.6309,75600.0
2006-08-07 10:00:00,29.92,29.95,29.88,29.92,102800.0,19.6243,19.644,19.5981,19.6243,102800.0
2006-08-07 10:10:00,29.91,29.98,29.87,29.97,102400.0,19.6177,19.6637,19.5915,19.6571,102400.0
2006-08-07 10:20:00,29.93,30.05,29.93,30.03,87600.0,19.6309,19.7096,19.6309,19.6965,87600.0
2006-08-07 10:30:00,30.02,30.07,30.0,30.07,102000.0,19.6899,19.7227,19.6768,19.7227,102000.0
2006-08-07 10:40:00,30.07,30.08,30.02,30.06,153600.0,19.7227,19.7292,19.6899,19.7161,153600.0
2006-08-07 10:50:00,30.06,30.11,30.0,30.0,115600.0,19.7161,19.7489,19.6768,19.6768,115600.0
2006-08-07 11:00:00,29.99,30.02,29.95,29.98,166800.0,19.6702,19.6899,19.644,19.6637,166800.0
2006-08-07 11:10:00,29.99,30.01,29.96,29.98,94000.0,19.6702,19.6833,19.6505,19.6637,94000.0
2006-08-07 11:20:00,29.98,30.02,29.98,29.98,54400.0,19.6637,19.6899,19.6637,19.6637,54400.0
2006-08-07 11:30:00,29.98,30.09,29.95,30.09,91600.0,19.6637,19.7358,19.644,19.7358,91600.0
2006-08-07 11:40:00,30.1,30.18,30.07,30.08,224800.0,19.7424,19.7948,19.7227,19.7292,224800.0
2006-08-07 11:50:00,30.08,30.17,30.06,30.16,72800.0,19.7292,19.7883,19.7161,19.7817,72800.0
2006-08-07 12:00:00,30.18,30.33,30.18,30.29,232000.0,19.7948,19.8932,19.7948,19.867,232000.0
2006-08-07 12:10:00,30.29,30.41,30.27,30.41,303600.0,19.867,19.9457,19.8539,19.9457,303600.0
2006-08-07 12:20:00,30.41,30.44,30.33,30.39,132800.0,19.9457,19.9654,19.8932,19.9326,132800.0
2006-08-07 12:30:00,30.39,30.49,30.39,30.45,172400.0,19.9326,19.9982,19.9326,19.9719,172400.0
2006-08-07 12:40:00,30.45,30.52,30.43,30.43,252800.0,19.9719,20.0178,19.9588,19.9588,252800.0
2006-08-07 12:50:00,30.43,30.43,30.33,30.33,123200.0,19.9588,19.9588,19.8932,19.8932,123200.0
2006-08-07 13:00:00,30.33,30.36,30.29,30.36,91200.0,19.8932,19.9129,19.867,19.9129,91200.0
2006-08-07 13:10:00,30.35,30.37,30.33,30.36,44000.0,19.9063,19.9195,19.8932,19.9129,44000.0
2006-08-07 13:20:00,30.36,30.38,30.35,30.38,81200.0,19.9129,19.926,19.9063,19.926,81200.0
2006-08-07 13:30:00,30.38,30.44,30.38,30.4,74400.0,19.926,19.9654,19.926,19.9391,74400.0
2006-08-07 13:40:00,30.39,30.4,30.36,30.37,45200.0,19.9326,19.9391,19.9129,19.9195,45200.0
2006-08-07 13:50:00,30.37,30.4,30.35,30.35,52400.0,19.9195,19.9391,19.9063,19.9063,52400.0
2006-08-07 14:00:00,30.34,30.36,30.31,30.32,82800.0,19.8998,19.9129,19.8801,19.8867,82800.0
2006-08-07 14:10:00,30.3,30.38,30.29,30.38,61200.0,19.8735,19.926,19.867,19.926,61200.0
2006-08-07 14:20:00,30.38,30.4,30.28,30.28,90400.0,19.926,19.9391,19.8604,19.8604,90400.0
2006-08-07 14:30:00,30.29,30.38,30.28,30.34,102800.0,19.867,19.926,19.8604,19.8998,102800.0
2006-08-07 14:40:00,30.34,30.4,30.33,30.4,81600.0,19.8998,19.9391,19.8932,19.9391,81600.0
2006-08-07 14:50:00,30.4,30.47,30.36,30.47,90400.0,19.9391,19.985,19.9129,19.985,90400.0
2006-08-07 15:00:00,30.46,30.47,30.38,30.39,141200.0,19.9785,19.985,19.926,19.9326,141200.0
2006-08-07 15:10:00,30.39,30.48,30.38,30.48,143600.0,19.9326,19.9916,19.926,19.9916,143600.0
2006-08-07 15:20:00,30.48,30.56,30.47,30.51,193200.0,19.9916,20.0441,19.985,20.0113,193200.0
2006-08-07 15:30:00,30.51,30.67,30.51,30.6,240000.0,20.0113,20.1162,20.0113,20.0703,240000.0
2006-08-07 15:40:00,30.6,30.6,30.51,30.57,260400.0,20.0703,20.0703,20.0113,20.0506,260400.0
2006-08-07 15:50:00,30.59,30.64,30.57,30.61,314800.0,20.0638,20.0965,20.0506,20.0769,314800.0
2006-08-08 09:30:00,30.68,30.68,30.5,30.5,132000.0,20.1228,20.1228,20.0047,20.0047,132000.0
2006-08-08 09:40:00,30.5,30.5,30.42,30.5,176800.0,20.0047,20.0047,19.9523,20.0047,176800.0
2006-08-08 09:50:00,30.49,30.63,30.46,30.61,147600.0,19.9982,20.09,19.9785,20.0769,147600.0
2006-08-08 10:00:00,30.61,30.68,30.56,30.65,113600.0,20.0769,20.1228,20.0441,20.1031,113600.0
2006-08-08 10:10:00,30.65,30.8,30.65,30.76,107200.0,20.1031,20.2015,20.1031,20.1753,107200.0
2006-08-08 10:20:00,30.76,30.76,30.7,30.73,48800.0,20.1753,20.1753,20.1359,20.1556,48800.0
2006-08-08 10:30:00,30.74,30.74,30.56,30.57,139600.0,20.1621,20.1621,20.0441,20.0506,139600.0
2006-08-08 10:40:00,30.56,30.6,30.48,30.58,137200.0,20.0441,20.0703,19.9916,20.0572,137200.0
2006-08-08 10:50:00,30.58,30.67,30.53,30.67,85600.0,20.0572,20.1162,20.0244,20.1162,85600.0
2006-08-08 11:00:00,30.66,30.66,30.56,30.59,70400.0,20.1097,20.1097,20.0441,20.0638,70400.0
2006-08-08 11:10:00,30.59,30.59,30.53,30.57,86400.0,20.0638,20.0638,20.0244,20.0506,86400.0
2006-08-08 11:20:00,30.57,30.66,30.57,30.65,71200.0,20.0506,20.1097,20.0506,20.1031,71200.0
2006-08-08 11:30:00,30.65,30.71,30.64,30.71,128400.0,20.1031,20.1425,20.0965,20.1425,128400.0
2006-08-08 11:40:00,30.71,30.78,30.71,30.77,48400.0,20.1425,20.1884,20.1425,20.1818,48400.0
2006-08-08 11:50:00,30.76,30.76,30.62,30.65,127600.0,20.1753,20.1753,20.0834,20.1031,127600.0
2006-08-08 12:00:00,30.65,30.66,30.6,30.61,117200.0,20.1031,20.1097,20.0703,20.0769,117200.0
2006-08-08 12:10:00,30.61,30.66,30.61,30.62,84000.0,20.0769,20.1097,20.0769,20.0834,84000.0
2006-08-08 12:20:00,30.62,30.62,30.5,30.51,85600.0,20.0834,20.0834,20.0047,20.0113,85600.0
2006-08-08 12:30:00,30.5,30.54,30.43,30.46,193200.0,20.0047,20.031,19.9588,19.9785,193200.0
2006-08-08 12:40:00,30.45,30.48,30.38,30.43,78400.0,19.9719,19.9916,19.926,19.9588,78400.0
2006-08-08 12:50:00,30.43,30.5,30.42,30.5,89600.0,19.9588,20.0047,19.9523,20.0047,89600.0
2006-08-08 13:00:00,30.5,30.53,30.43,30.43,60000.0,20.0047,20.0244,19.9588,19.9588,60000.0
2006-08-08 13:10:00,30.43,30.45,30.42,30.44,36400.0,19.9588,19.9719,19.9523,19.9654,36400.0
2006-08-08 13:20:00,30.44,30.46,30.38,30.42,48000.0,19.9654,19.9785,19.926,19.9523,48000.0
2006-08-08 13:30:00,30.42,30.47,30.42,30.47,60400.0,19.9523,19.985,19.9523,19.985,60400.0
2006-08-08 13:40:00,30.45,30.45,30.38,30.38,48000.0,19.9719,19.9719,19.926,19.926,48000.0
2006-08-08 13:50:00,30.37,30.39,30.34,30.39,115200.0,19.9195,19.9326,19.8998,19.9326,115200.0
2006-08-08 14:00:00,30.4,30.42,30.34,30.4,84000.0,19.9391,19.9523,19.8998,19.9391,84000.0
2006-08-08 14:10:00,30.4,30.49,30.34,30.47,224400.0,19.9391,19.9982,19.8998,19.985,224400.0
2006-08-08 14:20:00,30.49,30.49,30.13,30.38,321600.0,19.9982,19.9982,19.762,19.926,321600.0
2006-08-08 14:30:00,30.35,30.35,30.08,30.11,218000.0,19.9063,19.9063,19.7292,19.7489,218000.0
2006-08-08 14:40:00,30.11,30.34,30.11,30.17,251600.0,19.7489,19.8998,19.7489,19.7883,251600.0
2006-08-08 14:50:00,30.18,30.2,30.08,30.12,180800.0,19.7948,19.808,19.7292,19.7555,180800.0
2006-08-08 15:00:00,30.12,30.24,30.01,30.07,302800.0,19.7555,19.8342,19.6833,19.7227,302800.0
2006-08-08 15:10:00,30.07,30.13,29.96,29.96,257600.0,19.7227,19.762,19.6505,19.6505,257600.0
2006-08-08 15:20:00,29.96,30.0,29.89,29.98,242800.0,19.6505,19.6768,19.6046,19.6637,242800.0
2006-08-08 15:30:00,29.96,29.99,29.89,29.9,220400.0,19.6505,19.6702,19.6046,19.6112,220400.0
2006-08-08 15:40:00,29.9,30.01,29.89,30.0,195200.0,19.6112,19.6833,19.6046,19.6768,195200.0
2006-08-08 15:50:00,30.0,30.0,29.93,29.95,264000.0,19.6768,19.6768,19.6309,19.644,264000.0
2006-08-09 09:30:00,30.19,30.32,30.18,30.24,180000.0,19.8014,19.8867,19.7948,19.8342,180000.0
2006-08-09 09:40:00,30.25,30.31,30.0,30.0,392400.0,19.8408,19.8801,19.6768,19.6768,392400.0
2006-08-09 09:50:00,30.0,30.02,29.82,29.88,352000.0,19.6768,19.6899,19.5587,19.5981,352000.0
2006-08-09 10:00:00,29.88,29.93,29.84,29.89,242400.0,19.5981,19.6309,19.5718,19.6046,242400.0
2006-08-09 10:10:00,29.89,29.95,29.82,29.82,230000.0,19.6046,19.644,19.5587,19.5587,230000.0
2006-08-09 10:20:00,29.82,29.83,29.61,29.75,187600.0,19.5587,19.5653,19.421,19.5128,187600.0
2006-08-09 10:30:00,29.75,29.81,29.71,29.74,133200.0,19.5128,19.5522,19.4866,19.5062,133200.0
2006-08-09 10:40:00,29.72,29.78,29.69,29.77,88000.0,19.4931,19.5325,19.4735,19.5259,88000.0
2006-08-09 10:50:00,29.78,29.93,29.78,29.93,109200.0,19.5325,19.6309,19.5325,19.6309,109200.0
2006-08-09 11:00:00,29.93,30.1,29.92,30.04,217600.0,19.6309,19.7424,19.6243,19.703,217600.0
2006-08-09 11:10:00,30.02,30.11,29.97,30.07,217600.0,19.6899,19.7489,19.6571,19.7227,217600.0
2006-08-09 11:20:00,30.07,30.17,30.07,30.16,128000.0,19.7227,19.7883,19.7227,19.7817,128000.0
2006-08-09 11:30:00,30.15,30.19,30.06,30.08,103600.0,19.7752,19.8014,19.7161,19.7292,103600.0
2006-08-09 11:40:00,30.08,30.25,30.05,30.21,90800.0,19.7292,19.8408,19.7096,19.8145,90800.0
2006-08-09 11:50:00,30.21,30.26,30.19,30.2,34400.0,19.8145,19.8473,19.8014,19.808,34400.0
2006-08-09 12:00:00,30.2,30.2,30.15,30.16,31600.0,19.808,19.808,19.7752,19.7817,31600.0
2006-08-09 12:10:00,30.17,30.18,30.06,30.06,62400.0,19.7883,19.7948,19.7161,19.7161,62400.0
2006-08-09 12:20:00,30.03,30.09,29.97,30.04,165600.0,19.6965,19.7358,19.6571,19.703,165600.0
2006-08-09 12:30:00,30.03,30.04,29.95,29.97,87600.0,19.6965,19.703,19.644,19.6571,87600.0
2006-08-09 12:40:00,29.96,30.0,29.89,29.9,118400.0,19.6505,19.6768,19.6046,19.6112,118400.0
2006-08-09 12:50:00,29.9,29.99,29.89,29.99,69600.0,19.6112,19.6702,19.6046,19.6702,69600.0
2006-08-09 13:00:00,29.95,29.99,29.9,29.94,34400.0,19.644,19.6702,19.6112,19.6374,34400.0
2006-08-09 13:10:00,29.93,29.98,29.88,29.88,55600.0,19.6309,19.6637,19.5981,19.5981,55600.0
2006-08-09 13:20:00,29.88,29.95,29.88,29.93,90400.0,19.5981,19.644,19.5981,19.6309,90400.0
2006-08-09 13:30:00,29.93,29.93,29.84,29.9,70000.0,19.6309,19.6309,19.5718,19.6112,70000.0
2006-08-09 13:40:00,29.92,29.93,29.88,29.93,40800.0,19.6243,19.6309,19.5981,19.6309,40800.0
2006-08-09 13:50:00,29.92,29.93,29.86,29.9,36400.0,19.6243,19.6309,19.585,19.6112,36400.0
2006-08-09 14:00:00,29.9,29.9,29.83,29.84,156000.0,19.6112,19.6112,19.5653,19.5718,156000.0
2006-08-09 14:10:00,29.87,29.87,29.68,29.73,77200.0,19.5915,19.5915,19.4669,19.4997,77200.0
2006-08-09 14:20:00,29.73,29.76,29.7,29.75,127600.0,19.4997,19.5194,19.48,19.5128,127600.0
2006-08-09 14:30:00,29.75,29.75,29.66,29.7,120000.0,19.5128,19.5128,19.4538,19.48,120000.0
2006-08-09 14:40:00,29.71,29.72,29.53,29.54,128400.0,19.4866,19.4931,19.3685,19.3751,128400.0
2006-08-09 14:50:00,29.53,29.53,29.47,29.48,211200.0,19.3685,19.3685,19.3292,19.3357,211200.0
2006-08-09 15:00:00,29.48,29.53,29.42,29.49,208800.0,19.3357,19.3685,19.2964,19.3423,208800.0
2006-08-09 15:10:00,29.48,29.49,29.41,29.46,146800.0,19.3357,19.3423,19.2898,19.3226,146800.0
2006-08-09 15:20:00,29.46,29.5,29.43,29.44,175200.0,19.3226,19.3488,19.3029,19.3095,175200.0
2006-08-09 15:30:00,29.43,29.45,29.38,29.4,155200.0,19.3029,19.316,19.2701,19.2832,155200.0
2006-08-09 15:40:00,29.4,29.44,29.27,29.28,281200.0,19.2832,19.3095,19.198,19.2045,281200.0
2006-08-09 15:50:00,29.28,29.28,29.18,29.27,344800.0,19.2045,19.2045,19.1389,19.198,344800.0
2006-08-10 09:30:00,29.25,29.27,28.98,28.98,239600.0,19.1849,19.198,19.0078,19.0078,239600.0
2006-08-10 09:40:00,29.02,29.2,29.0,29.15,188400.0,19.034,19.1521,19.0209,19.1193,188400.0
2006-08-10 09:50:00,29.15,29.31,29.14,29.29,171600.0,19.1193,19.2242,19.1127,19.2111,171600.0
2006-08-10 10:00:00,29.29,29.37,29.14,29.15,282800.0,19.2111,19.2636,19.1127,19.1193,282800.0
2006-08-10 10:10:00,29.15,29.3,29.09,29.25,85200.0,19.1193,19.2177,19.0799,19.1849,85200.0
2006-08-10 10:20:00,29.23,29.23,29.15,29.23,78000.0,19.1717,19.1717,19.1193,19.1717,78000.0
2006-08-10 10:30:00,29.23,29.32,29.21,29.3,106400.0,19.1717,19.2308,19.1586,19.2177,106400.0
2006-08-10 10:40:00,29.27,29.29,29.16,29.18,56000.0,19.198,19.2111,19.1258,19.1389,56000.0
2006-08-10 10:50:00,29.17,29.25,29.17,29.24,36000.0,19.1324,19.1849,19.1324,19.1783,36000.0
2006-08-10 11:00:00,29.23,29.43,29.2,29.4,129600.0,19.1717,19.3029,19.1521,19.2832,129600.0
2006-08-10 11:10:00,29.4,29.43,29.34,29.35,104400.0,19.2832,19.3029,19.2439,19.2504,104400.0
2006-08-10 11:20:00,29.35,29.43,29.28,29.3,125200.0,19.2504,19.3029,19.2045,19.2177,125200.0
2006-08-10 11:30:00,29.3,29.3,29.18,29.23,143200.0,19.2177,19.2177,19.1389,19.1717,143200.0
2006-08-10 11:40:00,29.18,29.27,29.16,29.22,37200.0,19.1389,19.198,19.1258,19.1652,37200.0
2006-08-10 11:50:00,29.23,29.29,29.22,29.28,42400.0,19.1717,19.2111,19.1652,19.2045,42400.0
2006-08-10 12:00:00,29.3,29.36,29.28,29.34,61200.0,19.2177,19.257,19.2045,19.2439,61200.0
2006-08-10 12:10:00,29.35,29.39,29.31,29.36,59600.0,19.2504,19.2767,19.2242,19.257,59600.0
2006-08-10 12:20:00,29.36,29.38,29.33,29.33,31200.0,19.257,19.2701,19.2373,19.2373,31200.0
2006-08-10 12:30:00,29.35,29.37,29.26,29.35,38400.0,19.2504,19.2636,19.1914,19.2504,38400.0
2006-08-10 12:40:00,29.34,29.35,29.3,29.31,44800.0,19.2439,19.2504,19.2177,19.2242,44800.0
2006-08-10 12:50:00,29.3,29.34,29.23,29.34,32000.0,19.2177,19.2439,19.1717,19.2439,32000.0
2006-08-10 13:00:00,29.34,29.36,29.23,29.24,15600.0,19.2439,19.257,19.1717,19.1783,15600.0
2006-08-10 13:10:00,29.23,29.28,29.23,29.25,18800.0,19.1717,19.2045,19.1717,19.1849,18800.0
2006-08-10 13:20:00,29.26,29.35,29.22,29.29,74000.0,19.1914,19.2504,19.1652,19.2111,74000.0
2006-08-10 13:30:00,29.31,29.37,29.27,29.37,51200.0,19.2242,19.2636,19.198,19.2636,51200.0
2006-08-10 13:40:00,29.37,29.48,29.36,29.45,124400.0,19.2636,19.3357,19.257,19.316,124400.0
2006-08-10 13:50:00,29.45,29.49,29.42,29.44,95200.0,19.316,19.3423,19.2964,19.3095,95200.0
2006-08-10 14:00:00,29.44,29.57,29.44,29.56,134800.0,19.3095,19.3947,19.3095,19.3882,134800.0
2006-08-10 14:10:00,29.56,29.56,29.5,29.53,49600.0,19.3882,19.3882,19.3488,19.3685,49600.0
2006-08-10 14:20:00,29.53,29.56,29.48,29.53,94000.0,19.3685,19.3882,19.3357,19.3685,94000.0
2006-08-10 14:30:00,29.52,29.54,29.48,29.5,51600.0,19.3619,19.3751,19.3357,19.3488,51600.0
2006-08-10 14:40:00,29.5,29.53,29.42,29.45,64000.0,19.3488,19.3685,19.2964,19.316,64000.0
2006-08-10 14:50:00,29.45,29.47,29.41,29.43,39200.0,19.316,19.3292,19.2898,19.3029,39200.0
2006-08-10 15:00:00,29.43,29.43,29.33,29.42,91200.0,19.3029,19.3029,19.2373,19.2964,91200.0
2006-08-10 15:10:00,29.4,29.52,29.39,29.47,130800.0,19.2832,19.3619,19.2767,19.3292,130800.0
2006-08-10 15:20:00,29.47,29.49,29.4,29.44,73200.0,19.3292,19.3423,19.2832,19.3095,73200.0
2006-08-10 15:30:00,29.44,29.44,29.36,29.4,138400.0,19.3095,19.3095,19.257,19.2832,138400.0
2006-08-10 15:40:00,29.39,29.5,29.39,29.47,94000.0,19.2767,19.3488,19.2767,19.3292,94000.0
2006-08-10 15:50:00,29.45,29.52,29.45,29.51,231200.0,19.316,19.3619,19.316,19.3554,231200.0
2006-08-11 09:30:00,29.47,29.47,29.3,29.3,49200.0,19.3292,19.3292,19.2177,19.2177,49200.0
2006-08-11 09:40:00,29.31,29.37,29.21,29.32,610000.0,19.2242,19.2636,19.1586,19.2308,610000.0
2006-08-11 09:50:00,29.31,29.31,29.21,29.24,78400.0,19.2242,19.2242,19.1586,19.1783,78400.0
2006-08-11 10:00:00,29.25,29.25,29.11,29.14,128400.0,19.1849,19.1849,19.093,19.1127,128400.0
2006-08-11 10:10:00,29.15,29.24,29.12,29.21,85200.0,19.1193,19.1783,19.0996,19.1586,85200.0
2006-08-11 10:20:00,29.21,29.29,29.19,29.23,134000.0,19.1586,19.2111,19.1455,19.1717,134000.0
2006-08-11 10:30:00,29.26,29.32,29.23,29.25,217200.0,19.1914,19.2308,19.1717,19.1849,217200.0
2006-08-11 10:40:00,29.25,29.31,29.2,29.25,62400.0,19.1849,19.2242,19.1521,19.1849,62400.0
2006-08-11 10:50:00,29.25,29.28,29.21,29.23,72800.0,19.1849,19.2045,19.1586,19.1717,72800.0
2006-08-11 11:00:00,29.22,29.22,29.14,29.15,60800.0,19.1652,19.1652,19.1127,19.1193,60800.0
2006-08-11 11:10:00,29.15,29.25,29.15,29.18,78400.0,19.1193,19.1849,19.1193,19.1389,78400.0
2006-08-11 11:20:00,29.18,29.25,29.15,29.23,69200.0,19.1389,19.1849,19.1193,19.1717,69200.0
2006-08-11 11:30:00,29.24,29.26,29.2,29.21,108000.0,19.1783,19.1914,19.1521,19.1586,108000.0
2006-08-11 11:40:00,29.22,29.26,29.21,29.24,46800.0,19.1652,19.1914,19.1586,19.1783,46800.0
2006-08-11 11:50:00,29.25,29.27,29.14,29.18,80400.0,19.1849,19.198,19.1127,19.1389,80400.0
2006-08-11 12:00:00,29.17,29.2,29.09,29.09,97200.0,19.1324,19.1521,19.0799,19.0799,97200.0
2006-08-11 12:10:00,29.09,29.12,29.05,29.06,44000.0,19.0799,19.0996,19.0537,19.0602,44000.0
2006-08-11 12:20:00,29.05,29.12,29.05,29.11,38400.0,19.0537,19.0996,19.0537,19.093,38400.0
2006-08-11 12:30:00,29.12,29.15,29.1,29.13,35600.0,19.0996,19.1193,19.0865,19.1062,35600.0
2006-08-11 12:40:00,29.12,29.17,29.12,29.12,45600.0,19.0996,19.1324,19.0996,19.0996,45600.0
2006-08-11 12:50:00,29.12,29.12,29.02,29.02,44400.0,19.0996,19.0996,19.034,19.034,44400.0
2006-08-11 13:00:00,29.04,29.06,29.0,29.03,57600.0,19.0471,19.0602,19.0209,19.0406,57600.0
2006-08-11 13:10:00,29.03,29.03,28.89,28.91,80800.0,19.0406,19.0406,18.9487,18.9619,80800.0
2006-08-11 13:20:00,28.91,28.93,28.85,28.85,109600.0,18.9619,18.975,18.9225,18.9225,109600.0
2006-08-11 13:30:00,28.83,28.88,28.83,28.84,83600.0,18.9094,18.9422,18.9094,18.9159,83600.0
2006-08-11 13:40:00,28.84,28.93,28.84,28.91,39600.0,18.9159,18.975,18.9159,18.9619,39600.0
2006-08-11 13:50:00,28.93,29.03,28.92,28.99,56400.0,18.975,19.0406,18.9684,19.0143,56400.0
2006-08-11 14:00:00,29.0,29.06,28.98,29.04,99600.0,19.0209,19.0602,19.0078,19.0471,99600.0
2006-08-11 14:10:00,29.05,29.14,29.05,29.14,93200.0,19.0537,19.1127,19.0537,19.1127,93200.0
2006-08-11 14:20:00,29.14,29.14,29.03,29.03,70000.0,19.1127,19.1127,19.0406,19.0406,70000.0
2006-08-11 14:30:00,29.02,29.06,28.98,29.04,45200.0,19.034,19.0602,19.0078,19.0471,45200.0
2006-08-11 14:40:00,29.05,29.06,28.93,28.97,155200.0,19.0537,19.0602,18.975,19.0012,155200.0
2006-08-11 14:50:00,28.97,29.04,28.96,29.0,166800.0,19.0012,19.0471,18.9946,19.0209,166800.0
2006-08-11 15:00:00,29.0,29.0,28.89,28.93,108800.0,19.0209,19.0209,18.9487,18.975,108800.0
2006-08-11 15:10:00,28.93,28.93,28.82,28.82,86400.0,18.975,18.975,18.9028,18.9028,86400.0
2006-08-11 15:20:00,28.82,28.93,28.8,28.91,162800.0,18.9028,18.975,18.8897,18.9619,162800.0
2006-08-11 15:30:00,28.9,28.99,28.85,28.99,122800.0,18.9553,19.0143,18.9225,19.0143,122800.0
2006-08-11 15:40:00,28.99,28.99,28.88,28.89,150000.0,19.0143,19.0143,18.9422,18.9487,150000.0
2006-08-11 15:50:00,28.89,28.96,28.88,28.91,182400.0,18.9487,18.9946,18.9422,18.9619,182400.0
2006-08-14 09:30:00,29.18,29.37,29.18,29.33,215200.0,19.1389,19.2636,19.1389,19.2373,215200.0
2006-08-14 09:40:00,29.34,29.41,29.29,29.31,177600.0,19.2439,19.2898,19.2111,19.2242,177600.0
2006-08-14 09:50:00,29.3,29.35,29.28,29.34,126400.0,19.2177,19.2504,19.2045,19.2439,126400.0
2006-08-14 10:00:00,29.35,29.36,29.25,29.31,103600.0,19.2504,19.257,19.1849,19.2242,103600.0
2006-08-14 10:10:00,29.32,29.35,29.28,29.3,66800.0,19.2308,19.2504,19.2045,19.2177,66800.0
2006-08-14 10:20:00,29.3,29.31,29.21,29.21,41200.0,19.2177,19.2242,19.1586,19.1586,41200.0
2006-08-14 10:30:00,29.22,29.35,29.21,29.35,122400.0,19.1652,19.2504,19.1586,19.2504,122400.0
2006-08-14 10:40:00,29.33,29.36,29.3,29.36,91200.0,19.2373,19.257,19.2177,19.257,91200.0
2006-08-14 10:50:00,29.35,29.36,29.29,29.33,42000.0,19.2504,19.257,19.2111,19.2373,42000.0
2006-08-14 11:00:00,29.33,29.45,29.33,29.43,152400.0,19.2373,19.316,19.2373,19.3029,152400.0
2006-08-14 11:10:00,29.43,29.46,29.4,29.43,106800.0,19.3029,19.3226,19.2832,19.3029,106800.0
2006-08-14 11:20:00,29.43,29.44,29.36,29.41,91200.0,19.3029,19.3095,19.257,19.2898,91200.0
2006-08-14 11:30:00,29.41,29.41,29.34,29.36,43200.0,19.2898,19.2898,19.2439,19.257,43200.0
2006-08-14 11:40:00,29.36,29.41,29.33,29.39,55200.0,19.257,19.2898,19.2373,19.2767,55200.0
2006-08-14 11:50:00,29.39,29.43,29.38,29.4,41200.0,19.2767,19.3029,19.2701,19.2832,41200.0
2006-08-14 12:00:00,29.4,29.44,29.4,29.44,55200.0,19.2832,19.3095,19.2832,19.3095,55200.0
2006-08-14 12:10:00,29.43,29.45,29.42,29.45,67600.0,19.3029,19.316,19.2964,19.316,67600.0
2006-08-14 12:20:00,29.45,29.45,29.4,29.41,42800.0,19.316,19.316,19.2832,19.2898,42800.0
2006-08-14 12:30:00,29.41,29.41,29.39,29.4,29200.0,19.2898,19.2898,19.2767,19.2832,29200.0
2006-08-14 12:40:00,29.4,29.43,29.38,29.4,227600.0,19.2832,19.3029,19.2701,19.2832,227600.0
2006-08-14 12:50:00,29.4,29.41,29.39,29.39,27600.0,19.2832,19.2898,19.2767,19.2767,27600.0
2006-08-14 13:00:00,29.37,29.38,29.35,29.36,22800.0,19.2636,19.2701,19.2504,19.257,22800.0
2006-08-14 13:10:00,29.36,29.36,29.34,29.34,28800.0,19.257,19.257,19.2439,19.2439,28800.0
2006-08-14 13:20:00,29.34,29.35,29.27,29.28,47200.0,19.2439,19.2504,19.198,19.2045,47200.0
2006-08-14 13:30:00,29.28,29.3,29.27,29.27,54800.0,19.2045,19.2177,19.198,19.198,54800.0
2006-08-14 13:40:00,29.26,29.29,29.26,29.27,41600.0,19.1914,19.2111,19.1914,19.198,41600.0
2006-08-14 13:50:00,29.27,29.28,29.13,29.16,140000.0,19.198,19.2045,19.1062,19.1258,140000.0
2006-08-14 14:00:00,29.16,29.17,29.04,29.07,95200.0,19.1258,19.1324,19.0471,19.0668,95200.0
2006-08-14 14:10:00,29.07,29.1,29.03,29.04,86800.0,19.0668,19.0865,19.0406,19.0471,86800.0
2006-08-14 14:20:00,29.04,29.06,28.97,29.05,68400.0,19.0471,19.0602,19.0012,19.0537,68400.0
2006-08-14 14:30:00,29.03,29.03,28.94,29.02,108800.0,19.0406,19.0406,18.9815,19.034,108800.0
2006-08-14 14:40:00,29.02,29.03,28.94,28.97,126000.0,19.034,19.0406,18.9815,19.0012,126000.0
2006-08-14 14:50:00,28.95,28.99,28.85,28.85,126400.0,18.9881,19.0143,18.9225,18.9225,126400.0
2006-08-14 15:00:00,28.85,29.0,28.74,28.84,382400.0,18.9225,19.0209,18.8504,18.9159,382400.0
2006-08-14 15:10:00,28.85,28.98,28.85,28.93,158400.0,18.9225,19.0078,18.9225,18.975,158400.0
2006-08-14 15:20:00,28.92,28.92,28.84,28.87,190800.0,18.9684,18.9684,18.9159,18.9356,190800.0
2006-08-14 15:30:00,28.87,28.9,28.78,28.83,185600.0,18.9356,18.9553,18.8766,18.9094,185600.0
2006-08-14 15:40:00,28.84,28.86,28.81,28.86,89200.0,18.9159,18.9291,18.8963,18.9291,89200.0
2006-08-14 15:50:00,28.87,28.88,28.84,28.88,196400.0,18.9356,18.9422,18.9159,18.9422,196400.0
2006-08-15 09:30:00,29.13,29.25,29.09,29.22,201600.0,19.1062,19.1849,19.0799,19.1652,201600.0
2006-08-15 09:40:00,29.22,29.34,29.19,29.24,165200.0,19.1652,19.2439,19.1455,19.1783,165200.0
2006-08-15 09:50:00,29.23,29.25,29.12,29.2,91600.0,19.1717,19.1849,19.0996,19.1521,91600.0
2006-08-15 10:00:00,29.21,29.31,29.2,29.31,96800.0,19.1586,19.2242,19.1521,19.2242,96800.0
2006-08-15 10:10:00,29.32,29.46,29.3,29.37,82400.0,19.2308,19.3226,19.2177,19.2636,82400.0
2006-08-15 10:20:00,29.34,29.39,29.32,29.37,65200.0,19.2439,19.2767,19.2308,19.2636,65200.0
2006-08-15 10:30:00,29.37,29.49,29.36,29.48,66800.0,19.2636,19.3423,19.257,19.3357,66800.0
2006-08-15 10:40:00,29.49,29.72,29.49,29.57,164400.0,19.3423,19.4931,19.3423,19.3947,164400.0
2006-08-15 10:50:00,29.57,29.57,29.49,29.55,52400.0,19.3947,19.3947,19.3423,19.3816,52400.0
2006-08-15 11:00:00,29.55,29.61,29.54,29.61,79200.0,19.3816,19.421,19.3751,19.421,79200.0
2006-08-15 11:10:00,29.64,29.66,29.6,29.6,37200.0,19.4407,19.4538,19.4144,19.4144,37200.0
2006-08-15 11:20:00,29.59,29.62,29.5,29.51,97600.0,19.4079,19.4275,19.3488,19.3554,97600.0
2006-08-15 11:30:00,29.52,29.6,29.49,29.56,46800.0,19.3619,19.4144,19.3423,19.3882,46800.0
2006-08-15 11:40:00,29.57,29.66,29.57,29.61,24400.0,19.3947,19.4538,19.3947,19.421,24400.0
2006-08-15 11:50:00,29.63,29.65,29.57,29.62,23600.0,19.4341,19.4472,19.3947,19.4275,23600.0
2006-08-15 12:00:00,29.6,29.63,29.59,29.59,26800.0,19.4144,19.4341,19.4079,19.4079,26800.0
2006-08-15 12:10:00,29.6,29.63,29.57,29.58,33200.0,19.4144,19.4341,19.3947,19.4013,33200.0
2006-08-15 12:20:00,29.59,29.61,29.55,29.57,14400.0,19.4079,19.421,19.3816,19.3947,14400.0
2006-08-15 12:30:00,29.59,29.59,29.57,29.59,24400.0,19.4079,19.4079,19.3947,19.4079,24400.0
2006-08-15 12:40:00,29.59,29.62,29.58,29.59,85200.0,19.4079,19.4275,19.4013,19.4079,85200.0
2006-08-15 12:50:00,29.6,29.63,29.58,29.6,23200.0,19.4144,19.4341,19.4013,19.4144,23200.0
2006-08-15 13:00:00,29.61,29.61,29.56,29.58,36000.0,19.421,19.421,19.3882,19.4013,36000.0
2006-08-15 13:10:00,29.58,29.58,29.49,29.54,50800.0,19.4013,19.4013,19.3423,19.3751,50800.0
2006-08-15 13:20:00,29.56,29.57,29.51,29.52,52000.0,19.3882,19.3947,19.3554,19.3619,52000.0
2006-08-15 13:30:00,29.53,29.63,29.53,29.59,126000.0,19.3685,19.4341,19.3685,19.4079,126000.0
2006-08-15 13:40:00,29.59,29.63,29.57,29.59,76000.0,19.4079,19.4341,19.3947,19.4079,76000.0
2006-08-15 13:50:00,29.59,29.63,29.59,29.63,25200.0,19.4079,19.4341,19.4079,19.4341,25200.0
2006-08-15 14:00:00,29.63,29.66,29.59,29.64,34000.0,19.4341,19.4538,19.4079,19.4407,34000.0
2006-08-15 14:10:00,29.64,29.73,29.64,29.7,35200.0,19.4407,19.4997,19.4407,19.48,35200.0
2006-08-15 14:20:00,29.7,29.73,29.65,29.65,56000.0,19.48,19.4997,19.4472,19.4472,56000.0
2006-08-15 14:30:00,29.64,29.71,29.63,29.71,50000.0,19.4407,19.4866,19.4341,19.4866,50000.0
2006-08-15 14:40:00,29.71,29.72,29.67,29.72,26800.0,19.4866,19.4931,19.4603,19.4931,26800.0
2006-08-15 14:50:00,29.7,29.77,29.7,29.74,31600.0,19.48,19.5259,19.48,19.5062,31600.0
2006-08-15 15:00:00,29.74,29.75,29.71,29.74,51200.0,19.5062,19.5128,19.4866,19.5062,51200.0
2006-08-15 15:10:00,29.74,29.78,29.73,29.75,75200.0,19.5062,19.5325,19.4997,19.5128,75200.0
2006-08-15 15:20:00,29.76,29.81,29.74,29.81,102400.0,19.5194,19.5522,19.5062,19.5522,102400.0
2006-08-15 15:30:00,29.81,29.82,29.77,29.79,102800.0,19.5522,19.5587,19.5259,19.539,102800.0
2006-08-15 15:40:00,29.79,29.81,29.77,29.78,72400.0,19.539,19.5522,19.5259,19.5325,72400.0
2006-08-15 15:50:00,29.78,29.8,29.77,29.79,132400.0,19.5325,19.5456,19.5259,19.539,132400.0
2006-08-16 09:30:00,29.93,30.02,29.91,29.92,188800.0,19.6895,19.7487,19.6764,19.6829,188800.0
2006-08-16 09:40:00,29.92,30.0,29.83,29.86,212800.0,19.6829,19.7356,19.6237,19.6435,212800.0
2006-08-16 09:50:00,29.86,29.93,29.8,29.82,140800.0,19.6435,19.6895,19.604,19.6172,140800.0
2006-08-16 10:00:00,29.82,29.82,29.66,29.74,127600.0,19.6172,19.6172,19.5119,19.5645,127600.0
2006-08-16 10:10:00,29.73,29.73,29.61,29.61,93200.0,19.558,19.558,19.479,19.479,93200.0
2006-08-16 10:20:00,29.62,29.68,29.59,29.64,94400.0,19.4856,19.5251,19.4659,19.4988,94400.0
2006-08-16 10:30:00,29.66,29.82,29.65,29.72,198400.0,19.5119,19.6172,19.5053,19.5514,198400.0
2006-08-16 10:40:00,29.72,29.78,29.72,29.75,172000.0,19.5514,19.5908,19.5514,19.5711,172000.0
2006-08-16 10:50:00,29.75,29.85,29.75,29.83,132400.0,19.5711,19.6369,19.5711,19.6237,132400.0
2006-08-16 11:00:00,29.83,29.84,29.79,29.84,62000.0,19.6237,19.6303,19.5974,19.6303,62000.0
2006-08-16 11:10:00,29.83,29.83,29.73,29.73,76000.0,19.6237,19.6237,19.558,19.558,76000.0
2006-08-16 11:20:00,29.74,29.77,29.74,29.74,45200.0,19.5645,19.5843,19.5645,19.5645,45200.0
2006-08-16 11:30:00,29.75,29.86,29.75,29.83,36400.0,19.5711,19.6435,19.5711,19.6237,36400.0
2006-08-16 11:40:00,29.82,29.83,29.79,29.81,32800.0,19.6172,19.6237,19.5974,19.6106,32800.0
2006-08-16 11:50:00,29.81,29.81,29.74,29.75,103600.0,19.6106,19.6106,19.5645,19.5711,103600.0
2006-08-16 12:00:00,29.75,29.78,29.71,29.78,94000.0,19.5711,19.5908,19.5448,19.5908,94000.0
2006-08-16 12:10:00,29.78,29.78,29.73,29.76,64400.0,19.5908,19.5908,19.558,19.5777,64400.0
2006-08-16 12:20:00,29.76,29.81,29.74,29.77,239200.0,19.5777,19.6106,19.5645,19.5843,239200.0
2006-08-16 12:30:00,29.77,29.82,29.76,29.79,96400.0,19.5843,19.6172,19.5777,19.5974,96400.0
2006-08-16 12:40:00,29.78,29.82,29.77,29.81,84000.0,19.5908,19.6172,19.5843,19.6106,84000.0
2006-08-16 12:50:00,29.81,29.82,29.75,29.78,34800.0,19.6106,19.6172,19.5711,19.5908,34800.0
2006-08-16 13:00:00,29.77,29.83,29.75,29.83,45600.0,19.5843,19.6237,19.5711,19.6237,45600.0
2006-08-16 13:10:00,29.84,29.86,29.81,29.81,45200.0,19.6303,19.6435,19.6106,19.6106,45200.0
2006-08-16 13:20:00,29.82,29.82,29.76,29.79,42800.0,19.6172,19.6172,19.5777,19.5974,42800.0
2006-08-16 13:30:00,29.79,29.85,29.76,29.84,42800.0,19.5974,19.6369,19.5777,19.6303,42800.0
2006-08-16 13:40:00,29.83,29.9,29.83,29.9,48000.0,19.6237,19.6698,19.6237,19.6698,48000.0
2006-08-16 13:50:00,29.9,29.91,29.85,29.9,58000.0,19.6698,19.6764,19.6369,19.6698,58000.0
2006-08-16 14:00:00,29.9,29.94,29.9,29.9,64800.0,19.6698,19.6961,19.6698,19.6698,64800.0
2006-08-16 14:10:00,29.9,30.03,29.9,30.03,197600.0,19.6698,19.7553,19.6698,19.7553,197600.0
2006-08-16 14:20:00,30.03,30.04,30.0,30.03,70400.0,19.7553,19.7619,19.7356,19.7553,70400.0
2006-08-16 14:30:00,30.03,30.11,30.03,30.11,176000.0,19.7553,19.8079,19.7553,19.8079,176000.0
2006-08-16 14:40:00,30.12,30.18,30.11,30.16,196000.0,19.8145,19.854,19.8079,19.8408,196000.0
2006-08-16 14:50:00,30.17,30.22,30.16,30.21,186800.0,19.8474,19.8803,19.8408,19.8737,186800.0
2006-08-16 15:00:00,30.22,30.27,30.18,30.23,372000.0,19.8803,19.9132,19.854,19.8869,372000.0
2006-08-16 15:10:00,30.22,30.24,30.15,30.18,133200.0,19.8803,19.8935,19.8343,19.854,133200.0
2006-08-16 15:20:00,30.18,30.23,30.13,30.23,176000.0,19.854,19.8869,19.8211,19.8869,176000.0
2006-08-16 15:30:00,30.22,30.23,30.17,30.2,205200.0,19.8803,19.8869,19.8474,19.8671,205200.0
2006-08-16 15:40:00,30.2,30.22,30.13,30.13,327200.0,19.8671,19.8803,19.8211,19.8211,327200.0
2006-08-16 15:50:00,30.13,30.15,30.11,30.12,313200.0,19.8211,19.8343,19.8079,19.8145,313200.0
2006-08-17 09:30:00,30.09,30.21,30.07,30.18,97200.0,19.7948,19.8737,19.7816,19.854,97200.0
2006-08-17 09:40:00,30.18,30.28,30.15,30.24,195600.0,19.854,19.9198,19.8343,19.8935,195600.0
2006-08-17 09:50:00,30.25,30.36,30.25,30.35,135600.0,19.9,19.9724,19.9,19.9658,135600.0
2006-08-17 10:00:00,30.36,30.52,30.28,30.5,245200.0,19.9724,20.0777,19.9198,20.0645,245200.0
2006-08-17 10:10:00,30.54,30.75,30.5,30.74,351600.0,20.0908,20.229,20.0645,20.2224,351600.0
2006-08-17 10:20:00,30.74,30.95,30.72,30.84,352000.0,20.2224,20.3605,20.2092,20.2882,352000.0
2006-08-17 10:30:00,30.84,30.86,30.66,30.68,273200.0,20.2882,20.3013,20.1698,20.1829,273200.0
2006-08-17 10:40:00,30.68,30.75,30.62,30.69,168400.0,20.1829,20.229,20.1434,20.1895,168400.0
2006-08-17 10:50:00,30.7,30.82,30.68,30.79,100800.0,20.1961,20.275,20.1829,20.2553,100800.0
2006-08-17 11:00:00,30.8,30.81,30.69,30.75,74800.0,20.2619,20.2684,20.1895,20.229,74800.0
2006-08-17 11:10:00,30.75,30.8,30.72,30.78,134000.0,20.229,20.2619,20.2092,20.2487,134000.0
2006-08-17 11:20:00,30.78,30.82,30.74,30.8,37600.0,20.2487,20.275,20.2224,20.2619,37600.0
2006-08-17 11:30:00,30.8,30.86,30.8,30.8,54000.0,20.2619,20.3013,20.2619,20.2619,54000.0
2006-08-17 11:40:00,30.8,30.89,30.79,30.89,95600.0,20.2619,20.3211,20.2553,20.3211,95600.0
2006-08-17 11:50:00,30.88,30.89,30.83,30.85,134400.0,20.3145,20.3211,20.2816,20.2948,134400.0
2006-08-17 12:00:00,30.87,30.93,30.78,30.89,165600.0,20.3079,20.3474,20.2487,20.3211,165600.0
2006-08-17 12:10:00,30.89,31.0,30.89,31.0,109200.0,20.3211,20.3934,20.3211,20.3934,109200.0
2006-08-17 12:20:00,31.0,31.15,31.0,31.11,234000.0,20.3934,20.4921,20.3934,20.4658,234000.0
2006-08-17 12:30:00,31.12,31.13,31.05,31.1,86400.0,20.4724,20.479,20.4263,20.4592,86400.0
2006-08-17 12:40:00,31.11,31.16,31.11,31.11,120000.0,20.4658,20.4987,20.4658,20.4658,120000.0
2006-08-17 12:50:00,31.11,31.16,31.11,31.15,58400.0,20.4658,20.4987,20.4658,20.4921,58400.0
2006-08-17 13:00:00,31.15,31.15,31.07,31.11,130000.0,20.4921,20.4921,20.4395,20.4658,130000.0
2006-08-17 13:10:00,31.12,31.17,31.09,31.17,40800.0,20.4724,20.5053,20.4526,20.5053,40800.0
2006-08-17 13:20:00,31.17,31.24,31.14,31.2,124800.0,20.5053,20.5513,20.4855,20.525,124800.0
2006-08-17 13:30:00,31.2,31.24,31.19,31.19,95200.0,20.525,20.5513,20.5184,20.5184,95200.0
2006-08-17 13:40:00,31.18,31.23,31.15,31.23,102400.0,20.5118,20.5447,20.4921,20.5447,102400.0
2006-08-17 13:50:00,31.23,31.24,31.1,31.15,125600.0,20.5447,20.5513,20.4592,20.4921,125600.0
2006-08-17 14:00:00,31.15,31.15,31.04,31.13,206400.0,20.4921,20.4921,20.4197,20.479,206400.0
2006-08-17 14:10:00,31.14,31.14,31.05,31.05,157200.0,20.4855,20.4855,20.4263,20.4263,157200.0
2006-08-17 14:20:00,31.05,31.05,30.78,30.93,202800.0,20.4263,20.4263,20.2487,20.3474,202800.0
2006-08-17 14:30:00,30.93,30.93,30.82,30.82,145200.0,20.3474,20.3474,20.275,20.275,145200.0
2006-08-17 14:40:00,30.82,30.83,30.77,30.78,184000.0,20.275,20.2816,20.2421,20.2487,184000.0
2006-08-17 14:50:00,30.78,30.92,30.78,30.9,208800.0,20.2487,20.3408,20.2487,20.3276,208800.0
2006-08-17 15:00:00,30.9,30.95,30.88,30.93,175600.0,20.3276,20.3605,20.3145,20.3474,175600.0
2006-08-17 15:10:00,30.93,30.95,30.91,30.95,113600.0,20.3474,20.3605,20.3342,20.3605,113600.0
2006-08-17 15:20:00,30.95,31.02,30.95,30.96,124800.0,20.3605,20.4066,20.3605,20.3671,124800.0
2006-08-17 15:30:00,30.95,31.03,30.93,30.96,169600.0,20.3605,20.4132,20.3474,20.3671,169600.0
2006-08-17 15:40:00,30.96,30.99,30.94,30.96,141600.0,20.3671,20.3869,20.354,20.3671,141600.0
2006-08-17 15:50:00,30.95,30.97,30.93,30.97,183200.0,20.3605,20.3737,20.3474,20.3737,183200.0
2006-08-18 09:30:00,30.88,30.97,30.73,30.82,220000.0,20.3145,20.3737,20.2158,20.275,220000.0
2006-08-18 09:40:00,30.82,30.82,30.55,30.55,248000.0,20.275,20.275,20.0974,20.0974,248000.0
2006-08-18 09:50:00,30.56,30.61,30.47,30.51,304800.0,20.104,20.1369,20.0448,20.0711,304800.0
2006-08-18 10:00:00,30.52,30.63,30.52,30.53,128800.0,20.0777,20.15,20.0777,20.0842,128800.0
2006-08-18 10:10:00,30.54,30.56,30.4,30.42,192000.0,20.0908,20.104,19.9987,20.0119,192000.0
2006-08-18 10:20:00,30.42,30.44,30.3,30.39,158000.0,20.0119,20.025,19.9329,19.9921,158000.0
2006-08-18 10:30:00,30.4,30.49,30.35,30.43,109200.0,19.9987,20.0579,19.9658,20.0185,109200.0
2006-08-18 10:40:00,30.43,30.5,30.43,30.44,66400.0,20.0185,20.0645,20.0185,20.025,66400.0
2006-08-18 10:50:00,30.42,30.43,30.34,30.34,79600.0,20.0119,20.0185,19.9592,19.9592,79600.0
2006-08-18 11:00:00,30.34,30.48,30.34,30.48,57200.0,19.9592,20.0513,19.9592,20.0513,57200.0
2006-08-18 11:10:00,30.48,30.48,30.38,30.38,54800.0,20.0513,20.0513,19.9856,19.9856,54800.0
2006-08-18 11:20:00,30.38,30.39,30.26,30.27,98000.0,19.9856,19.9921,19.9066,19.9132,98000.0
2006-08-18 11:30:00,30.27,30.27,30.14,30.25,236800.0,19.9132,19.9132,19.8277,19.9,236800.0
2006-08-18 11:40:00,30.25,30.34,30.18,30.34,160400.0,19.9,19.9592,19.854,19.9592,160400.0
2006-08-18 11:50:00,30.34,30.36,30.24,30.34,173600.0,19.9592,19.9724,19.8935,19.9592,173600.0
2006-08-18 12:00:00,30.34,30.42,30.33,30.38,134000.0,19.9592,20.0119,19.9527,19.9856,134000.0
2006-08-18 12:10:00,30.38,30.39,30.27,30.31,201600.0,19.9856,19.9921,19.9132,19.9395,201600.0
2006-08-18 12:20:00,30.31,30.38,30.28,30.31,166800.0,19.9395,19.9856,19.9198,19.9395,166800.0
2006-08-18 12:30:00,30.34,30.38,30.28,30.31,101200.0,19.9592,19.9856,19.9198,19.9395,101200.0
2006-08-18 12:40:00,30.31,30.36,30.3,30.35,37200.0,19.9395,19.9724,19.9329,19.9658,37200.0
2006-08-18 12:50:00,30.36,30.39,30.35,30.37,28400.0,19.9724,19.9921,19.9658,19.979,28400.0
2006-08-18 13:00:00,30.36,30.42,30.35,30.38,38400.0,19.9724,20.0119,19.9658,19.9856,38400.0
2006-08-18 13:10:00,30.38,30.44,30.38,30.41,95200.0,19.9856,20.025,19.9856,20.0053,95200.0
2006-08-18 13:20:00,30.41,30.47,30.41,30.47,98000.0,20.0053,20.0448,20.0053,20.0448,98000.0
2006-08-18 13:30:00,30.47,30.51,30.45,30.5,69600.0,20.0448,20.0711,20.0316,20.0645,69600.0
2006-08-18 13:40:00,30.5,30.53,30.46,30.49,171600.0,20.0645,20.0842,20.0382,20.0579,171600.0
2006-08-18 13:50:00,30.49,30.49,30.44,30.45,29600.0,20.0579,20.0579,20.025,20.0316,29600.0
2006-08-18 14:00:00,30.45,30.48,30.44,30.46,31600.0,20.0316,20.0513,20.025,20.0382,31600.0
2006-08-18 14:10:00,30.45,30.51,30.45,30.45,56000.0,20.0316,20.0711,20.0316,20.0316,56000.0
2006-08-18 14:20:00,30.45,30.5,30.45,30.5,43200.0,20.0316,20.0645,20.0316,20.0645,43200.0
2006-08-18 14:30:00,30.51,30.53,30.47,30.49,36400.0,20.0711,20.0842,20.0448,20.0579,36400.0
2006-08-18 14:40:00,30.48,30.52,30.44,30.45,26400.0,20.0513,20.0777,20.025,20.0316,26400.0
2006-08-18 14:50:00,30.45,30.48,30.44,30.45,52800.0,20.0316,20.0513,20.025,20.0316,52800.0
2006-08-18 15:00:00,30.45,30.49,30.45,30.49,132800.0,20.0316,20.0579,20.0316,20.0579,132800.0
2006-08-18 15:10:00,30.49,30.51,30.47,30.51,36400.0,20.0579,20.0711,20.0448,20.0711,36400.0
2006-08-18 15:20:00,30.51,30.56,30.49,30.55,61600.0,20.0711,20.104,20.0579,20.0974,61600.0
2006-08-18 15:30:00,30.55,30.56,30.52,30.56,44000.0,20.0974,20.104,20.0777,20.104,44000.0
2006-08-18 15:40:00,30.56,30.59,30.55,30.58,100000.0,20.104,20.1237,20.0974,20.1171,100000.0
2006-08-18 15:50:00,30.59,30.61,30.55,30.56,143200.0,20.1237,20.1369,20.0974,20.104,143200.0
2006-08-21 09:40:00,30.53,30.53,30.22,30.23,105600.0,20.0842,20.0842,19.8803,19.8869,105600.0
2006-08-21 09:50:00,30.23,30.28,30.13,30.15,148000.0,19.8869,19.9198,19.8211,19.8343,148000.0
2006-08-21 10:00:00,30.16,30.18,30.13,30.16,168000.0,19.8408,19.854,19.8211,19.8408,168000.0
2006-08-21 10:10:00,30.18,30.21,30.16,30.18,77200.0,19.854,19.8737,19.8408,19.854,77200.0
2006-08-21 10:20:00,30.17,30.2,30.12,30.13,170400.0,19.8474,19.8671,19.8145,19.8211,170400.0
2006-08-21 10:30:00,30.13,30.19,30.13,30.18,45600.0,19.8211,19.8606,19.8211,19.854,45600.0
2006-08-21 10:40:00,30.18,30.29,30.18,30.25,54800.0,19.854,19.9264,19.854,19.9,54800.0
2006-08-21 10:50:00,30.25,30.28,30.23,30.25,57200.0,19.9,19.9198,19.8869,19.9,57200.0
2006-08-21 11:00:00,30.26,30.26,30.18,30.19,39600.0,19.9066,19.9066,19.854,19.8606,39600.0
2006-08-21 11:10:00,30.19,30.25,30.18,30.25,108800.0,19.8606,19.9,19.854,19.9,108800.0
2006-08-21 11:20:00,30.25,30.36,30.24,30.28,163200.0,19.9,19.9724,19.8935,19.9198,163200.0
2006-08-21 11:30:00,30.3,30.38,30.26,30.3,137600.0,19.9329,19.9856,19.9066,19.9329,137600.0
2006-08-21 11:40:00,30.29,30.29,30.23,30.28,63200.0,19.9264,19.9264,19.8869,19.9198,63200.0
2006-08-21 11:50:00,30.28,30.29,30.26,30.27,48800.0,19.9198,19.9264,19.9066,19.9132,48800.0
2006-08-21 12:00:00,30.27,30.28,30.25,30.27,42400.0,19.9132,19.9198,19.9,19.9132,42400.0
2006-08-21 12:10:00,30.28,30.3,30.26,30.29,49600.0,19.9198,19.9329,19.9066,19.9264,49600.0
2006-08-21 12:20:00,30.29,30.31,30.25,30.25,42000.0,19.9264,19.9395,19.9,19.9,42000.0
2006-08-21 12:30:00,30.25,30.29,30.25,30.28,28000.0,19.9,19.9264,19.9,19.9198,28000.0
2006-08-21 12:40:00,30.29,30.34,30.28,30.34,45600.0,19.9264,19.9592,19.9198,19.9592,45600.0
2006-08-21 12:50:00,30.34,30.36,30.28,30.3,69200.0,19.9592,19.9724,19.9198,19.9329,69200.0
2006-08-21 13:00:00,30.31,30.35,30.28,30.35,33200.0,19.9395,19.9658,19.9198,19.9658,33200.0
2006-08-21 13:10:00,30.36,30.36,30.31,30.31,31200.0,19.9724,19.9724,19.9395,19.9395,31200.0
2006-08-21 13:20:00,30.3,30.3,30.25,30.25,63600.0,19.9329,19.9329,19.9,19.9,63600.0
2006-08-21 13:30:00,30.25,30.27,30.25,30.27,33200.0,19.9,19.9132,19.9,19.9132,33200.0
2006-08-21 13:40:00,30.27,30.28,30.25,30.26,40800.0,19.9132,19.9198,19.9,19.9066,40800.0
2006-08-21 13:50:00,30.26,30.31,30.25,30.28,95600.0,19.9066,19.9395,19.9,19.9198,95600.0
2006-08-21 14:00:00,30.28,30.33,30.28,30.32,30400.0,19.9198,19.9527,19.9198,19.9461,30400.0
2006-08-21 14:10:00,30.33,30.33,30.24,30.24,38400.0,19.9527,19.9527,19.8935,19.8935,38400.0
2006-08-21 14:20:00,30.24,30.28,30.24,30.26,27200.0,19.8935,19.9198,19.8935,19.9066,27200.0
2006-08-21 14:30:00,30.26,30.27,30.25,30.26,32000.0,19.9066,19.9132,19.9,19.9066,32000.0
2006-08-21 14:40:00,30.25,30.25,30.2,30.21,64800.0,19.9,19.9,19.8671,19.8737,64800.0
2006-08-21 14:50:00,30.21,30.24,30.19,30.2,94800.0,19.8737,19.8935,19.8606,19.8671,94800.0
2006-08-21 15:00:00,30.21,30.28,30.21,30.27,199600.0,19.8737,19.9198,19.8737,19.9132,199600.0
2006-08-21 15:10:00,30.27,30.33,30.26,30.27,112400.0,19.9132,19.9527,19.9066,19.9132,112400.0
2006-08-21 15:20:00,30.27,30.34,30.25,30.3,103200.0,19.9132,19.9592,19.9,19.9329,103200.0
2006-08-21 15:30:00,30.3,30.34,30.29,30.34,51600.0,19.9329,19.9592,19.9264,19.9592,51600.0
2006-08-21 15:40:00,30.34,30.35,30.28,30.29,48800.0,19.9592,19.9658,19.9198,19.9264,48800.0
2006-08-21 15:50:00,30.29,30.31,30.27,30.29,99600.0,19.9264,19.9395,19.9132,19.9264,99600.0
2006-08-22 09:30:00,30.29,30.46,30.24,30.39,124000.0,19.9264,20.0382,19.8935,19.9921,124000.0
2006-08-22 09:40:00,30.42,30.46,30.39,30.44,56800.0,20.0119,20.0382,19.9921,20.025,56800.0
2006-08-22 09:50:00,30.41,30.42,30.34,30.34,62400.0,20.0053,20.0119,19.9592,19.9592,62400.0
2006-08-22 10:00:00,30.33,30.38,30.3,30.32,64400.0,19.9527,19.9856,19.9329,19.9461,64400.0
2006-08-22 10:10:00,30.32,30.32,30.23,30.24,92000.0,19.9461,19.9461,19.8869,19.8935,92000.0
2006-08-22 10:20:00,30.24,30.28,30.12,30.13,143600.0,19.8935,19.9198,19.8145,19.8211,143600.0
2006-08-22 10:30:00,30.13,30.17,30.09,30.17,135200.0,19.8211,19.8474,19.7948,19.8474,135200.0
2006-08-22 10:40:00,30.16,30.19,30.1,30.11,138000.0,19.8408,19.8606,19.8014,19.8079,138000.0
2006-08-22 10:50:00,30.1,30.2,30.06,30.19,39600.0,19.8014,19.8671,19.775,19.8606,39600.0
2006-08-22 11:00:00,30.19,30.2,30.11,30.15,33200.0,19.8606,19.8671,19.8079,19.8343,33200.0
2006-08-22 11:10:00,30.16,30.2,30.14,30.15,33600.0,19.8408,19.8671,19.8277,19.8343,33600.0
2006-08-22 11:20:00,30.17,30.37,30.15,30.37,91600.0,19.8474,19.979,19.8343,19.979,91600.0
2006-08-22 11:30:00,30.37,30.38,30.33,30.33,66400.0,19.979,19.9856,19.9527,19.9527,66400.0
2006-08-22 11:40:00,30.31,30.32,30.25,30.25,86800.0,19.9395,19.9461,19.9,19.9,86800.0
2006-08-22 11:50:00,30.24,30.3,30.23,30.29,25200.0,19.8935,19.9329,19.8869,19.9264,25200.0
2006-08-22 12:00:00,30.29,30.3,30.25,30.25,16000.0,19.9264,19.9329,19.9,19.9,16000.0
2006-08-22 12:10:00,30.25,30.28,30.24,30.28,28000.0,19.9,19.9198,19.8935,19.9198,28000.0
2006-08-22 12:20:00,30.28,30.33,30.25,30.25,97600.0,19.9198,19.9527,19.9,19.9,97600.0
2006-08-22 12:30:00,30.25,30.3,30.25,30.28,34000.0,19.9,19.9329,19.9,19.9198,34000.0
2006-08-22 12:40:00,30.28,30.32,30.25,30.26,60800.0,19.9198,19.9461,19.9,19.9066,60800.0
2006-08-22 12:50:00,30.28,30.29,30.23,30.28,26000.0,19.9198,19.9264,19.8869,19.9198,26000.0
2006-08-22 13:00:00,30.26,30.27,30.13,30.13,22400.0,19.9066,19.9132,19.8211,19.8211,22400.0
2006-08-22 13:10:00,30.13,30.2,30.11,30.13,58800.0,19.8211,19.8671,19.8079,19.8211,58800.0
2006-08-22 13:20:00,30.11,30.13,30.04,30.1,46400.0,19.8079,19.8211,19.7619,19.8014,46400.0
2006-08-22 13:30:00,30.08,30.09,30.04,30.09,50800.0,19.7882,19.7948,19.7619,19.7948,50800.0
2006-08-22 13:40:00,30.09,30.09,29.96,29.97,88000.0,19.7948,19.7948,19.7093,19.7158,88000.0
2006-08-22 13:50:00,30.0,30.05,29.97,30.05,101600.0,19.7356,19.7685,19.7158,19.7685,101600.0
2006-08-22 14:00:00,30.03,30.04,29.98,29.98,57600.0,19.7553,19.7619,19.7224,19.7224,57600.0
2006-08-22 14:10:00,29.98,30.04,29.98,30.02,42000.0,19.7224,19.7619,19.7224,19.7487,42000.0
2006-08-22 14:20:00,30.04,30.04,30.01,30.02,28800.0,19.7619,19.7619,19.7422,19.7487,28800.0
2006-08-22 14:30:00,30.03,30.06,29.98,30.0,61200.0,19.7553,19.775,19.7224,19.7356,61200.0
2006-08-22 14:40:00,30.02,30.06,29.98,29.98,87200.0,19.7487,19.775,19.7224,19.7224,87200.0
2006-08-22 14:50:00,29.98,30.03,29.96,30.03,83600.0,19.7224,19.7553,19.7093,19.7553,83600.0
2006-08-22 15:00:00,30.04,30.08,30.02,30.06,35600.0,19.7619,19.7882,19.7487,19.775,35600.0
2006-08-22 15:10:00,30.07,30.15,30.07,30.08,33200.0,19.7816,19.8343,19.7816,19.7882,33200.0
2006-08-22 15:20:00,30.09,30.11,30.04,30.05,63600.0,19.7948,19.8079,19.7619,19.7685,63600.0
2006-08-22 15:30:00,30.03,30.1,30.01,30.1,52800.0,19.7553,19.8014,19.7422,19.8014,52800.0
2006-08-22 15:40:00,30.11,30.12,30.07,30.07,60400.0,19.8079,19.8145,19.7816,19.7816,60400.0
2006-08-22 15:50:00,30.08,30.11,30.06,30.07,62000.0,19.7882,19.8079,19.775,19.7816,62000.0
2006-08-23 09:30:00,30.13,30.36,30.11,30.33,62000.0,19.8211,19.9724,19.8079,19.9527,62000.0
2006-08-23 09:40:00,30.33,30.37,30.16,30.17,87600.0,19.9527,19.979,19.8408,19.8474,87600.0
2006-08-23 09:50:00,30.18,30.3,30.13,30.14,91600.0,19.854,19.9329,19.8211,19.8277,91600.0
2006-08-23 10:00:00,30.14,30.19,30.09,30.1,81200.0,19.8277,19.8606,19.7948,19.8014,81200.0
2006-08-23 10:10:00,30.1,30.11,29.96,30.04,189200.0,19.8014,19.8079,19.7093,19.7619,189200.0
2006-08-23 10:20:00,30.04,30.06,29.98,29.98,76800.0,19.7619,19.775,19.7224,19.7224,76800.0
2006-08-23 10:30:00,29.98,30.02,29.93,29.93,40800.0,19.7224,19.7487,19.6895,19.6895,40800.0
2006-08-23 10:40:00,29.93,29.96,29.88,29.9,54000.0,19.6895,19.7093,19.6566,19.6698,54000.0
2006-08-23 10:50:00,29.89,29.92,29.83,29.85,124800.0,19.6632,19.6829,19.6237,19.6369,124800.0
2006-08-23 11:00:00,29.84,29.91,29.8,29.83,92800.0,19.6303,19.6764,19.604,19.6237,92800.0
2006-08-23 11:10:00,29.81,29.85,29.8,29.8,15200.0,19.6106,19.6369,19.604,19.604,15200.0
2006-08-23 11:20:00,29.78,29.82,29.78,29.82,32400.0,19.5908,19.6172,19.5908,19.6172,32400.0
2006-08-23 11:30:00,29.82,29.88,29.82,29.86,51600.0,19.6172,19.6566,19.6172,19.6435,51600.0
2006-08-23 11:40:00,29.87,29.97,29.87,29.93,71200.0,19.6501,19.7158,19.6501,19.6895,71200.0
2006-08-23 11:50:00,29.93,30.01,29.93,29.99,34000.0,19.6895,19.7422,19.6895,19.729,34000.0
2006-08-23 12:00:00,29.97,30.02,29.96,30.01,38400.0,19.7158,19.7487,19.7093,19.7422,38400.0
2006-08-23 12:10:00,30.01,30.04,29.94,29.94,34800.0,19.7422,19.7619,19.6961,19.6961,34800.0
2006-08-23 12:20:00,29.94,29.95,29.89,29.89,36800.0,19.6961,19.7027,19.6632,19.6632,36800.0
2006-08-23 12:30:00,29.9,29.93,29.86,29.86,11600.0,19.6698,19.6895,19.6435,19.6435,11600.0
2006-08-23 12:40:00,29.87,29.88,29.85,29.88,12400.0,19.6501,19.6566,19.6369,19.6566,12400.0
2006-08-23 12:50:00,29.88,29.96,29.88,29.95,20800.0,19.6566,19.7093,19.6566,19.7027,20800.0
2006-08-23 13:00:00,29.93,29.97,29.93,29.96,24000.0,19.6895,19.7158,19.6895,19.7093,24000.0
2006-08-23 13:10:00,29.96,29.96,29.91,29.93,6800.0,19.7093,19.7093,19.6764,19.6895,6800.0
2006-08-23 13:20:00,29.93,29.93,29.86,29.89,62400.0,19.6895,19.6895,19.6435,19.6632,62400.0
2006-08-23 13:30:00,29.87,29.87,29.8,29.83,55200.0,19.6501,19.6501,19.604,19.6237,55200.0
2006-08-23 13:40:00,29.83,29.83,29.73,29.74,78800.0,19.6237,19.6237,19.558,19.5645,78800.0
2006-08-23 13:50:00,29.74,29.76,29.73,29.76,24000.0,19.5645,19.5777,19.558,19.5777,24000.0
2006-08-23 14:00:00,29.77,29.79,29.77,29.79,11600.0,19.5843,19.5974,19.5843,19.5974,11600.0
2006-08-23 14:10:00,29.79,29.8,29.75,29.75,19200.0,19.5974,19.604,19.5711,19.5711,19200.0
2006-08-23 14:20:00,29.75,29.8,29.75,29.8,30000.0,19.5711,19.604,19.5711,19.604,30000.0
2006-08-23 14:30:00,29.8,29.86,29.77,29.86,53200.0,19.604,19.6435,19.5843,19.6435,53200.0
2006-08-23 14:40:00,29.86,29.86,29.73,29.75,38400.0,19.6435,19.6435,19.558,19.5711,38400.0
2006-08-23 14:50:00,29.74,29.79,29.7,29.71,35600.0,19.5645,19.5974,19.5382,19.5448,35600.0
2006-08-23 15:00:00,29.7,29.78,29.7,29.75,50000.0,19.5382,19.5908,19.5382,19.5711,50000.0
2006-08-23 15:10:00,29.76,29.76,29.67,29.73,74800.0,19.5777,19.5777,19.5185,19.558,74800.0
2006-08-23 15:20:00,29.74,29.74,29.68,29.68,52000.0,19.5645,19.5645,19.5251,19.5251,52000.0
2006-08-23 15:30:00,29.67,29.71,29.64,29.69,106000.0,19.5185,19.5448,19.4988,19.5316,106000.0
2006-08-23 15:40:00,29.69,29.84,29.69,29.82,68000.0,19.5316,19.6303,19.5316,19.6172,68000.0
2006-08-23 15:50:00,29.81,29.88,29.78,29.8,105600.0,19.6106,19.6566,19.5908,19.604,105600.0
2006-08-24 09:30:00,29.93,29.93,29.75,29.75,48800.0,19.6895,19.6895,19.5711,19.5711,48800.0
2006-08-24 09:40:00,29.75,29.83,29.75,29.75,28800.0,19.5711,19.6237,19.5711,19.5711,28800.0
2006-08-24 09:50:00,29.78,29.79,29.67,29.76,46400.0,19.5908,19.5974,19.5185,19.5777,46400.0
2006-08-24 10:00:00,29.75,29.75,29.63,29.69,40400.0,19.5711,19.5711,19.4922,19.5316,40400.0
2006-08-24 10:10:00,29.71,29.79,29.71,29.77,50400.0,19.5448,19.5974,19.5448,19.5843,50400.0
2006-08-24 10:20:00,29.75,29.79,29.73,29.76,34000.0,19.5711,19.5974,19.558,19.5777,34000.0
2006-08-24 10:30:00,29.76,29.76,29.59,29.59,62800.0,19.5777,19.5777,19.4659,19.4659,62800.0
2006-08-24 10:40:00,29.57,29.61,29.56,29.58,60800.0,19.4527,19.479,19.4461,19.4593,60800.0
2006-08-24 10:50:00,29.56,29.62,29.52,29.55,58000.0,19.4461,19.4856,19.4198,19.4395,58000.0
2006-08-24 11:00:00,29.56,29.58,29.53,29.56,49200.0,19.4461,19.4593,19.4264,19.4461,49200.0
2006-08-24 11:10:00,29.57,29.58,29.53,29.54,29200.0,19.4527,19.4593,19.4264,19.433,29200.0
2006-08-24 11:20:00,29.54,29.54,29.45,29.5,58400.0,19.433,19.433,19.3738,19.4067,58400.0
2006-08-24 11:30:00,29.5,29.5,29.45,29.49,22800.0,19.4067,19.4067,19.3738,19.4001,22800.0
2006-08-24 11:40:00,29.48,29.48,29.44,29.47,71600.0,19.3935,19.3935,19.3672,19.3869,71600.0
2006-08-24 11:50:00,29.47,29.52,29.44,29.52,43200.0,19.3869,19.4198,19.3672,19.4198,43200.0
2006-08-24 12:00:00,29.51,29.51,29.44,29.44,84000.0,19.4132,19.4132,19.3672,19.3672,84000.0
2006-08-24 12:10:00,29.45,29.5,29.45,29.49,48400.0,19.3738,19.4067,19.3738,19.4001,48400.0
2006-08-24 12:20:00,29.49,29.5,29.47,29.48,24400.0,19.4001,19.4067,19.3869,19.3935,24400.0
2006-08-24 12:30:00,29.45,29.48,29.44,29.46,52400.0,19.3738,19.3935,19.3672,19.3803,52400.0
2006-08-24 12:40:00,29.46,29.46,29.39,29.39,53200.0,19.3803,19.3803,19.3343,19.3343,53200.0
2006-08-24 12:50:00,29.39,29.46,29.39,29.46,72800.0,19.3343,19.3803,19.3343,19.3803,72800.0
2006-08-24 13:00:00,29.44,29.45,29.39,29.39,40800.0,19.3672,19.3738,19.3343,19.3343,40800.0
2006-08-24 13:10:00,29.39,29.4,29.38,29.39,40800.0,19.3343,19.3409,19.3277,19.3343,40800.0
2006-08-24 13:20:00,29.4,29.42,29.38,29.42,60800.0,19.3409,19.354,19.3277,19.354,60800.0
2006-08-24 13:30:00,29.42,29.43,29.4,29.42,58800.0,19.354,19.3606,19.3409,19.354,58800.0
2006-08-24 13:40:00,29.42,29.43,29.37,29.38,30400.0,19.354,19.3606,19.3211,19.3277,30400.0
2006-08-24 13:50:00,29.38,29.42,29.36,29.41,63200.0,19.3277,19.354,19.3146,19.3474,63200.0
2006-08-24 14:00:00,29.42,29.5,29.4,29.48,112800.0,19.354,19.4067,19.3409,19.3935,112800.0
2006-08-24 14:10:00,29.48,29.54,29.47,29.53,82000.0,19.3935,19.433,19.3869,19.4264,82000.0
2006-08-24 14:20:00,29.53,29.53,29.45,29.45,47200.0,19.4264,19.4264,19.3738,19.3738,47200.0
2006-08-24 14:30:00,29.45,29.48,29.43,29.46,41600.0,19.3738,19.3935,19.3606,19.3803,41600.0
2006-08-24 14:40:00,29.46,29.46,29.38,29.39,63600.0,19.3803,19.3803,19.3277,19.3343,63600.0
2006-08-24 14:50:00,29.39,29.45,29.38,29.43,88400.0,19.3343,19.3738,19.3277,19.3606,88400.0
2006-08-24 15:00:00,29.43,29.45,29.43,29.44,72000.0,19.3606,19.3738,19.3606,19.3672,72000.0
2006-08-24 15:10:00,29.43,29.43,29.36,29.36,61600.0,19.3606,19.3606,19.3146,19.3146,61600.0
2006-08-24 15:20:00,29.36,29.36,29.32,29.34,83200.0,19.3146,19.3146,19.2882,19.3014,83200.0
2006-08-24 15:30:00,29.34,29.39,29.33,29.39,104000.0,19.3014,19.3343,19.2948,19.3343,104000.0
2006-08-24 15:40:00,29.39,29.4,29.37,29.37,118800.0,19.3343,19.3409,19.3211,19.3211,118800.0
2006-08-24 15:50:00,29.37,29.38,29.35,29.38,218000.0,19.3211,19.3277,19.308,19.3277,218000.0
2006-08-25 09:30:00,28.85,28.85,28.68,28.79,695600.0,18.979,18.979,18.8672,18.9396,695600.0
2006-08-25 09:40:00,28.79,28.87,28.71,28.81,463200.0,18.9396,18.9922,18.8869,18.9527,463200.0
2006-08-25 09:50:00,28.81,28.86,28.67,28.68,525600.0,18.9527,18.9856,18.8606,18.8672,525600.0
2006-08-25 10:00:00,28.68,28.73,28.66,28.66,303600.0,18.8672,18.9001,18.8541,18.8541,303600.0
2006-08-25 10:10:00,28.66,28.68,28.5,28.5,313200.0,18.8541,18.8672,18.7488,18.7488,313200.0
2006-08-25 10:20:00,28.52,28.52,28.3,28.3,650000.0,18.762,18.762,18.6172,18.6172,650000.0
2006-08-25 10:30:00,28.31,28.52,28.3,28.5,322000.0,18.6238,18.762,18.6172,18.7488,322000.0
2006-08-25 10:40:00,28.49,28.5,28.3,28.34,306400.0,18.7422,18.7488,18.6172,18.6435,306400.0
2006-08-25 10:50:00,28.32,28.36,28.21,28.22,220400.0,18.6304,18.6567,18.558,18.5646,220400.0
2006-08-25 11:00:00,28.22,28.29,28.15,28.27,210400.0,18.5646,18.6106,18.5185,18.5975,210400.0
2006-08-25 11:10:00,28.26,28.3,28.19,28.21,177600.0,18.5909,18.6172,18.5449,18.558,177600.0
2006-08-25 11:20:00,28.21,28.29,28.19,28.28,317600.0,18.558,18.6106,18.5449,18.6041,317600.0
2006-08-25 11:30:00,28.28,28.28,28.2,28.25,74000.0,18.6041,18.6041,18.5514,18.5843,74000.0
2006-08-25 11:40:00,28.24,28.29,28.22,28.28,64800.0,18.5778,18.6106,18.5646,18.6041,64800.0
2006-08-25 11:50:00,28.28,28.34,28.26,28.34,107200.0,18.6041,18.6435,18.5909,18.6435,107200.0
2006-08-25 12:00:00,28.35,28.39,28.29,28.36,82800.0,18.6501,18.6764,18.6106,18.6567,82800.0
2006-08-25 12:10:00,28.36,28.36,28.28,28.28,34000.0,18.6567,18.6567,18.6041,18.6041,34000.0
2006-08-25 12:20:00,28.27,28.35,28.27,28.34,46000.0,18.5975,18.6501,18.5975,18.6435,46000.0
2006-08-25 12:30:00,28.35,28.38,28.33,28.33,44400.0,18.6501,18.6699,18.637,18.637,44400.0
2006-08-25 12:40:00,28.33,28.38,28.31,28.31,48800.0,18.637,18.6699,18.6238,18.6238,48800.0
2006-08-25 12:50:00,28.32,28.36,28.31,28.35,20000.0,18.6304,18.6567,18.6238,18.6501,20000.0
2006-08-25 13:00:00,28.34,28.37,28.33,28.34,13600.0,18.6435,18.6633,18.637,18.6435,13600.0
2006-08-25 13:10:00,28.33,28.33,28.28,28.3,64400.0,18.637,18.637,18.6041,18.6172,64400.0
2006-08-25 13:20:00,28.3,28.32,28.28,28.3,35600.0,18.6172,18.6304,18.6041,18.6172,35600.0
2006-08-25 13:30:00,28.3,28.33,28.3,28.31,40000.0,18.6172,18.637,18.6172,18.6238,40000.0
2006-08-25 13:40:00,28.31,28.34,28.3,28.33,35600.0,18.6238,18.6435,18.6172,18.637,35600.0
2006-08-25 13:50:00,28.34,28.43,28.33,28.42,110400.0,18.6435,18.7027,18.637,18.6962,110400.0
2006-08-25 14:00:00,28.42,28.54,28.42,28.42,126400.0,18.6962,18.7751,18.6962,18.6962,126400.0
2006-08-25 14:10:00,28.45,28.47,28.41,28.43,52400.0,18.7159,18.7291,18.6896,18.7027,52400.0
2006-08-25 14:20:00,28.43,28.5,28.43,28.48,77200.0,18.7027,18.7488,18.7027,18.7356,77200.0
2006-08-25 14:30:00,28.49,28.57,28.49,28.56,90000.0,18.7422,18.7948,18.7422,18.7883,90000.0
2006-08-25 14:40:00,28.56,28.59,28.48,28.5,136800.0,18.7883,18.808,18.7356,18.7488,136800.0
2006-08-25 14:50:00,28.5,28.53,28.47,28.49,50000.0,18.7488,18.7685,18.7291,18.7422,50000.0
2006-08-25 15:00:00,28.5,28.52,28.49,28.52,53200.0,18.7488,18.762,18.7422,18.762,53200.0
2006-08-25 15:10:00,28.52,28.52,28.47,28.47,142000.0,18.762,18.762,18.7291,18.7291,142000.0
2006-08-25 15:20:00,28.47,28.55,28.45,28.55,152400.0,18.7291,18.7817,18.7159,18.7817,152400.0
2006-08-25 15:30:00,28.55,28.61,28.54,28.56,155600.0,18.7817,18.8212,18.7751,18.7883,155600.0
2006-08-25 15:40:00,28.55,28.56,28.5,28.54,125600.0,18.7817,18.7883,18.7488,18.7751,125600.0
2006-08-25 15:50:00,28.53,28.54,28.49,28.52,138800.0,18.7685,18.7751,18.7422,18.762,138800.0
2006-08-28 09:30:00,28.44,28.55,28.43,28.47,98400.0,18.7093,18.7817,18.7027,18.7291,98400.0
2006-08-28 09:40:00,28.45,28.56,28.43,28.56,77200.0,18.7159,18.7883,18.7027,18.7883,77200.0
2006-08-28 09:50:00,28.56,28.7,28.53,28.66,95600.0,18.7883,18.8804,18.7685,18.8541,95600.0
2006-08-28 10:00:00,28.66,28.72,28.57,28.6,107200.0,18.8541,18.8935,18.7948,18.8146,107200.0
2006-08-28 10:10:00,28.59,28.66,28.58,28.59,68000.0,18.808,18.8541,18.8014,18.808,68000.0
2006-08-28 10:20:00,28.58,28.61,28.5,28.59,154000.0,18.8014,18.8212,18.7488,18.808,154000.0
2006-08-28 10:30:00,28.59,28.64,28.58,28.6,323200.0,18.808,18.8409,18.8014,18.8146,323200.0
2006-08-28 10:40:00,28.61,28.66,28.61,28.62,201600.0,18.8212,18.8541,18.8212,18.8277,201600.0
2006-08-28 10:50:00,28.62,28.64,28.61,28.61,52800.0,18.8277,18.8409,18.8212,18.8212,52800.0
2006-08-28 11:00:00,28.63,28.69,28.62,28.68,49200.0,18.8343,18.8738,18.8277,18.8672,49200.0
2006-08-28 11:10:00,28.69,28.77,28.68,28.77,184000.0,18.8738,18.9264,18.8672,18.9264,184000.0
2006-08-28 11:20:00,28.79,28.8,28.7,28.75,173200.0,18.9396,18.9462,18.8804,18.9133,173200.0
2006-08-28 11:30:00,28.75,28.77,28.71,28.73,114000.0,18.9133,18.9264,18.8869,18.9001,114000.0
2006-08-28 11:40:00,28.73,28.77,28.68,28.73,184000.0,18.9001,18.9264,18.8672,18.9001,184000.0
2006-08-28 11:50:00,28.72,28.84,28.72,28.78,121600.0,18.8935,18.9725,18.8935,18.933,121600.0
2006-08-28 12:00:00,28.78,28.86,28.78,28.84,73200.0,18.933,18.9856,18.933,18.9725,73200.0
2006-08-28 12:10:00,28.84,28.93,28.84,28.9,126400.0,18.9725,19.0317,18.9725,19.0119,126400.0
2006-08-28 12:20:00,28.9,28.94,28.88,28.9,61600.0,19.0119,19.0383,18.9988,19.0119,61600.0
2006-08-28 12:30:00,28.89,28.94,28.88,28.91,33600.0,19.0054,19.0383,18.9988,19.0185,33600.0
2006-08-28 12:40:00,28.9,28.9,28.86,28.88,26000.0,19.0119,19.0119,18.9856,18.9988,26000.0
2006-08-28 12:50:00,28.88,28.9,28.86,28.88,19200.0,18.9988,19.0119,18.9856,18.9988,19200.0
2006-08-28 13:00:00,28.87,28.87,28.8,28.85,36800.0,18.9922,18.9922,18.9462,18.979,36800.0
2006-08-28 13:10:00,28.85,28.92,28.84,28.88,42400.0,18.979,19.0251,18.9725,18.9988,42400.0
2006-08-28 13:20:00,28.88,28.88,28.85,28.87,63600.0,18.9988,18.9988,18.979,18.9922,63600.0
2006-08-28 13:30:00,28.88,28.9,28.85,28.85,23200.0,18.9988,19.0119,18.979,18.979,23200.0
2006-08-28 13:40:00,28.85,28.91,28.84,28.91,22000.0,18.979,19.0185,18.9725,19.0185,22000.0
2006-08-28 13:50:00,28.91,28.98,28.91,28.98,40400.0,19.0185,19.0646,19.0185,19.0646,40400.0
2006-08-28 14:00:00,28.99,29.05,28.93,28.96,60400.0,19.0711,19.1106,19.0317,19.0514,60400.0
2006-08-28 14:10:00,28.94,29.02,28.93,28.96,91600.0,19.0383,19.0909,19.0317,19.0514,91600.0
2006-08-28 14:20:00,28.97,29.08,28.95,29.04,158800.0,19.058,19.1304,19.0448,19.104,158800.0
2006-08-28 14:30:00,29.04,29.05,28.99,28.99,112800.0,19.104,19.1106,19.0711,19.0711,112800.0
2006-08-28 14:40:00,28.99,28.99,28.92,28.97,65600.0,19.0711,19.0711,19.0251,19.058,65600.0
2006-08-28 14:50:00,28.98,29.0,28.97,28.98,56400.0,19.0646,19.0777,19.058,19.0646,56400.0
2006-08-28 15:00:00,28.98,29.0,28.91,28.93,199200.0,19.0646,19.0777,19.0185,19.0317,199200.0
2006-08-28 15:10:00,28.93,28.93,28.87,28.91,80800.0,19.0317,19.0317,18.9922,19.0185,80800.0
2006-08-28 15:20:00,28.91,28.93,28.89,28.89,42800.0,19.0185,19.0317,19.0054,19.0054,42800.0
2006-08-28 15:30:00,28.9,28.93,28.8,28.8,78400.0,19.0119,19.0317,18.9462,18.9462,78400.0
2006-08-28 15:40:00,28.8,28.82,28.76,28.76,139600.0,18.9462,18.9593,18.9198,18.9198,139600.0
2006-08-28 15:50:00,28.76,28.8,28.76,28.79,174800.0,18.9198,18.9462,18.9198,18.9396,174800.0
2006-08-29 09:30:00,28.78,28.78,28.52,28.62,86800.0,18.933,18.933,18.762,18.8277,86800.0
2006-08-29 09:40:00,28.62,28.71,28.54,28.57,95600.0,18.8277,18.8869,18.7751,18.7948,95600.0
2006-08-29 09:50:00,28.57,28.6,28.51,28.53,80800.0,18.7948,18.8146,18.7554,18.7685,80800.0
2006-08-29 10:00:00,28.53,28.53,28.41,28.42,94000.0,18.7685,18.7685,18.6896,18.6962,94000.0
2006-08-29 10:10:00,28.42,28.47,28.35,28.37,80400.0,18.6962,18.7291,18.6501,18.6633,80400.0
2006-08-29 10:20:00,28.34,28.38,28.29,28.35,80400.0,18.6435,18.6699,18.6106,18.6501,80400.0
2006-08-29 10:30:00,28.35,28.41,28.3,28.37,109600.0,18.6501,18.6896,18.6172,18.6633,109600.0
2006-08-29 10:40:00,28.37,28.39,28.33,28.36,109600.0,18.6633,18.6764,18.637,18.6567,109600.0
2006-08-29 10:50:00,28.36,28.39,28.35,28.39,46400.0,18.6567,18.6764,18.6501,18.6764,46400.0
2006-08-29 11:00:00,28.38,28.4,28.36,28.38,75200.0,18.6699,18.683,18.6567,18.6699,75200.0
2006-08-29 11:10:00,28.38,28.43,28.35,28.38,40400.0,18.6699,18.7027,18.6501,18.6699,40400.0
2006-08-29 11:20:00,28.38,28.44,28.38,28.4,78800.0,18.6699,18.7093,18.6699,18.683,78800.0
2006-08-29 11:30:00,28.4,28.4,28.34,28.34,37600.0,18.683,18.683,18.6435,18.6435,37600.0
2006-08-29 11:40:00,28.34,28.35,28.3,28.35,76000.0,18.6435,18.6501,18.6172,18.6501,76000.0
2006-08-29 11:50:00,28.35,28.35,28.32,28.34,26000.0,18.6501,18.6501,18.6304,18.6435,26000.0
2006-08-29 12:00:00,28.34,28.34,28.32,28.33,64000.0,18.6435,18.6435,18.6304,18.637,64000.0
2006-08-29 12:10:00,28.33,28.35,28.3,28.33,50000.0,18.637,18.6501,18.6172,18.637,50000.0
2006-08-29 12:20:00,28.32,28.33,28.29,28.3,63600.0,18.6304,18.637,18.6106,18.6172,63600.0
2006-08-29 12:30:00,28.29,28.3,28.25,28.3,75200.0,18.6106,18.6172,18.5843,18.6172,75200.0
2006-08-29 12:40:00,28.3,28.34,28.3,28.32,56000.0,18.6172,18.6435,18.6172,18.6304,56000.0
2006-08-29 12:50:00,28.32,28.33,28.3,28.33,55200.0,18.6304,18.637,18.6172,18.637,55200.0
2006-08-29 13:00:00,28.33,28.34,28.3,28.33,45600.0,18.637,18.6435,18.6172,18.637,45600.0
2006-08-29 13:10:00,28.33,28.38,28.33,28.37,46400.0,18.637,18.6699,18.637,18.6633,46400.0
2006-08-29 13:20:00,28.37,28.37,28.26,28.26,80800.0,18.6633,18.6633,18.5909,18.5909,80800.0
2006-08-29 13:30:00,28.26,28.3,28.26,28.29,53200.0,18.5909,18.6172,18.5909,18.6106,53200.0
2006-08-29 13:40:00,28.29,28.3,28.28,28.29,60400.0,18.6106,18.6172,18.6041,18.6106,60400.0
2006-08-29 13:50:00,28.29,28.31,28.28,28.28,97200.0,18.6106,18.6238,18.6041,18.6041,97200.0
2006-08-29 14:00:00,28.28,28.32,28.23,28.3,238800.0,18.6041,18.6304,18.5712,18.6172,238800.0
2006-08-29 14:10:00,28.29,28.38,28.28,28.36,188400.0,18.6106,18.6699,18.6041,18.6567,188400.0
2006-08-29 14:20:00,28.34,28.36,28.24,28.27,124800.0,18.6435,18.6567,18.5778,18.5975,124800.0
2006-08-29 14:30:00,28.27,28.37,28.27,28.37,82800.0,18.5975,18.6633,18.5975,18.6633,82800.0
2006-08-29 14:40:00,28.37,28.39,28.31,28.33,106000.0,18.6633,18.6764,18.6238,18.637,106000.0
2006-08-29 14:50:00,28.33,28.4,28.33,28.35,143200.0,18.637,18.683,18.637,18.6501,143200.0
2006-08-29 15:00:00,28.35,28.36,28.31,28.35,77200.0,18.6501,18.6567,18.6238,18.6501,77200.0
2006-08-29 15:10:00,28.36,28.45,28.34,28.45,119600.0,18.6567,18.7159,18.6435,18.7159,119600.0
2006-08-29 15:20:00,28.45,28.58,28.44,28.53,209600.0,18.7159,18.8014,18.7093,18.7685,209600.0
2006-08-29 15:30:00,28.54,28.56,28.5,28.56,210000.0,18.7751,18.7883,18.7488,18.7883,210000.0
2006-08-29 15:40:00,28.56,28.68,28.55,28.65,304400.0,18.7883,18.8672,18.7817,18.8475,304400.0
2006-08-29 15:50:00,28.64,28.72,28.62,28.72,333600.0,18.8409,18.8935,18.8277,18.8935,333600.0
2006-08-30 09:30:00,28.75,28.81,28.63,28.71,145600.0,18.9133,18.9527,18.8343,18.8869,145600.0
2006-08-30 09:40:00,28.71,28.79,28.52,28.52,170000.0,18.8869,18.9396,18.762,18.762,170000.0
2006-08-30 09:50:00,28.51,28.54,28.3,28.41,129600.0,18.7554,18.7751,18.6172,18.6896,129600.0
2006-08-30 10:00:00,28.4,28.53,28.27,28.52,236000.0,18.683,18.7685,18.5975,18.762,236000.0
2006-08-30 10:10:00,28.5,28.56,28.47,28.52,85600.0,18.7488,18.7883,18.7291,18.762,85600.0
2006-08-30 10:20:00,28.52,28.55,28.47,28.47,44400.0,18.762,18.7817,18.7291,18.7291,44400.0
2006-08-30 10:30:00,28.47,28.53,28.45,28.52,84000.0,18.7291,18.7685,18.7159,18.762,84000.0
2006-08-30 10:40:00,28.51,28.58,28.5,28.58,105200.0,18.7554,18.8014,18.7488,18.8014,105200.0
2006-08-30 10:50:00,28.58,28.59,28.5,28.54,54000.0,18.8014,18.808,18.7488,18.7751,54000.0
2006-08-30 11:00:00,28.54,28.59,28.54,28.57,67200.0,18.7751,18.808,18.7751,18.7948,67200.0
2006-08-30 11:10:00,28.57,28.58,28.5,28.55,74400.0,18.7948,18.8014,18.7488,18.7817,74400.0
2006-08-30 11:20:00,28.55,28.61,28.54,28.59,52800.0,18.7817,18.8212,18.7751,18.808,52800.0
2006-08-30 11:30:00,28.6,28.66,28.59,28.6,80400.0,18.8146,18.8541,18.808,18.8146,80400.0
2006-08-30 11:40:00,28.62,28.62,28.52,28.57,52400.0,18.8277,18.8277,18.762,18.7948,52400.0
2006-08-30 11:50:00,28.55,28.56,28.44,28.5,91200.0,18.7817,18.7883,18.7093,18.7488,91200.0
2006-08-30 12:00:00,28.49,28.53,28.49,28.5,42400.0,18.7422,18.7685,18.7422,18.7488,42400.0
2006-08-30 12:10:00,28.51,28.55,28.47,28.49,74400.0,18.7554,18.7817,18.7291,18.7422,74400.0
2006-08-30 12:20:00,28.49,28.5,28.46,28.48,74800.0,18.7422,18.7488,18.7225,18.7356,74800.0
2006-08-30 12:30:00,28.48,28.55,28.48,28.54,42000.0,18.7356,18.7817,18.7356,18.7751,42000.0
2006-08-30 12:40:00,28.55,28.55,28.52,28.53,35200.0,18.7817,18.7817,18.762,18.7685,35200.0
2006-08-30 12:50:00,28.52,28.58,28.52,28.57,54400.0,18.762,18.8014,18.762,18.7948,54400.0
2006-08-30 13:00:00,28.57,28.57,28.51,28.56,42000.0,18.7948,18.7948,18.7554,18.7883,42000.0
2006-08-30 13:10:00,28.56,28.57,28.52,28.53,25600.0,18.7883,18.7948,18.762,18.7685,25600.0
2006-08-30 13:20:00,28.54,28.59,28.53,28.53,35600.0,18.7751,18.808,18.7685,18.7685,35600.0
2006-08-30 13:30:00,28.54,28.59,28.52,28.56,38400.0,18.7751,18.808,18.762,18.7883,38400.0
2006-08-30 13:40:00,28.57,28.58,28.53,28.58,22800.0,18.7948,18.8014,18.7685,18.8014,22800.0
2006-08-30 13:50:00,28.58,28.58,28.54,28.55,33200.0,18.8014,18.8014,18.7751,18.7817,33200.0
2006-08-30 14:00:00,28.55,28.56,28.52,28.54,23600.0,18.7817,18.7883,18.762,18.7751,23600.0
2006-08-30 14:10:00,28.52,28.58,28.52,28.58,27600.0,18.762,18.8014,18.762,18.8014,27600.0
2006-08-30 14:20:00,28.58,28.58,28.56,28.58,23200.0,18.8014,18.8014,18.7883,18.8014,23200.0
2006-08-30 14:30:00,28.58,28.58,28.5,28.51,41600.0,18.8014,18.8014,18.7488,18.7554,41600.0
2006-08-30 14:40:00,28.52,28.52,28.4,28.43,128400.0,18.762,18.762,18.683,18.7027,128400.0
2006-08-30 14:50:00,28.43,28.45,28.38,28.43,80800.0,18.7027,18.7159,18.6699,18.7027,80800.0
2006-08-30 15:00:00,28.44,28.45,28.4,28.44,59600.0,18.7093,18.7159,18.683,18.7093,59600.0
2006-08-30 15:10:00,28.44,28.5,28.43,28.47,55200.0,18.7093,18.7488,18.7027,18.7291,55200.0
2006-08-30 15:20:00,28.48,28.48,28.45,28.47,56800.0,18.7356,18.7356,18.7159,18.7291,56800.0
2006-08-30 15:30:00,28.47,28.48,28.46,28.47,68000.0,18.7291,18.7356,18.7225,18.7291,68000.0
2006-08-30 15:40:00,28.48,28.49,28.46,28.48,89600.0,18.7356,18.7422,18.7225,18.7356,89600.0
2006-08-30 15:50:00,28.47,28.47,28.43,28.43,266400.0,18.7291,18.7291,18.7027,18.7027,266400.0
2006-08-31 09:30:00,28.61,28.73,28.52,28.71,82400.0,18.8212,18.9001,18.762,18.8869,82400.0
2006-08-31 09:40:00,28.69,28.72,28.62,28.67,111200.0,18.8738,18.8935,18.8277,18.8606,111200.0
2006-08-31 09:50:00,28.68,28.71,28.6,28.61,163200.0,18.8672,18.8869,18.8146,18.8212,163200.0
2006-08-31 10:00:00,28.61,28.63,28.57,28.59,129200.0,18.8212,18.8343,18.7948,18.808,129200.0
2006-08-31 10:10:00,28.6,28.6,28.44,28.47,101600.0,18.8146,18.8146,18.7093,18.7291,101600.0
2006-08-31 10:20:00,28.46,28.48,28.4,28.42,107600.0,18.7225,18.7356,18.683,18.6962,107600.0
2006-08-31 10:30:00,28.41,28.42,28.33,28.36,101600.0,18.6896,18.6962,18.637,18.6567,101600.0
2006-08-31 10:40:00,28.37,28.43,28.36,28.42,49600.0,18.6633,18.7027,18.6567,18.6962,49600.0
2006-08-31 10:50:00,28.42,28.46,28.4,28.42,107200.0,18.6962,18.7225,18.683,18.6962,107200.0
2006-08-31 11:00:00,28.42,28.54,28.42,28.53,47200.0,18.6962,18.7751,18.6962,18.7685,47200.0
2006-08-31 11:10:00,28.52,28.54,28.51,28.53,56000.0,18.762,18.7751,18.7554,18.7685,56000.0
2006-08-31 11:20:00,28.53,28.54,28.5,28.52,84800.0,18.7685,18.7751,18.7488,18.762,84800.0
2006-08-31 11:30:00,28.51,28.54,28.5,28.51,88800.0,18.7554,18.7751,18.7488,18.7554,88800.0
2006-08-31 11:40:00,28.5,28.53,28.5,28.53,73600.0,18.7488,18.7685,18.7488,18.7685,73600.0
2006-08-31 11:50:00,28.53,28.55,28.53,28.54,42400.0,18.7685,18.7817,18.7685,18.7751,42400.0
2006-08-31 12:00:00,28.54,28.6,28.54,28.57,54400.0,18.7751,18.8146,18.7751,18.7948,54400.0
2006-08-31 12:10:00,28.57,28.58,28.52,28.53,36800.0,18.7948,18.8014,18.762,18.7685,36800.0
2006-08-31 12:20:00,28.53,28.55,28.52,28.55,45600.0,18.7685,18.7817,18.762,18.7817,45600.0
2006-08-31 12:30:00,28.54,28.54,28.5,28.53,34800.0,18.7751,18.7751,18.7488,18.7685,34800.0
2006-08-31 12:40:00,28.53,28.56,28.52,28.55,51600.0,18.7685,18.7883,18.762,18.7817,51600.0
2006-08-31 12:50:00,28.55,28.58,28.54,28.57,26000.0,18.7817,18.8014,18.7751,18.7948,26000.0
2006-08-31 13:00:00,28.58,28.59,28.55,28.59,17200.0,18.8014,18.808,18.7817,18.808,17200.0
2006-08-31 13:10:00,28.59,28.65,28.59,28.65,32000.0,18.808,18.8475,18.808,18.8475,32000.0
2006-08-31 13:20:00,28.66,28.67,28.65,28.67,20400.0,18.8541,18.8606,18.8475,18.8606,20400.0
2006-08-31 13:30:00,28.67,28.7,28.67,28.7,43200.0,18.8606,18.8804,18.8606,18.8804,43200.0
2006-08-31 13:40:00,28.7,28.7,28.69,28.7,84400.0,18.8804,18.8804,18.8738,18.8804,84400.0
2006-08-31 13:50:00,28.7,28.71,28.67,28.69,85200.0,18.8804,18.8869,18.8606,18.8738,85200.0
2006-08-31 14:00:00,28.7,28.74,28.7,28.73,49200.0,18.8804,18.9067,18.8804,18.9001,49200.0
2006-08-31 14:10:00,28.72,28.72,28.68,28.69,46400.0,18.8935,18.8935,18.8672,18.8738,46400.0
2006-08-31 14:20:00,28.69,28.74,28.69,28.72,31600.0,18.8738,18.9067,18.8738,18.8935,31600.0
2006-08-31 14:30:00,28.72,28.75,28.71,28.75,61600.0,18.8935,18.9133,18.8869,18.9133,61600.0
2006-08-31 14:40:00,28.74,28.81,28.74,28.77,84400.0,18.9067,18.9527,18.9067,18.9264,84400.0
2006-08-31 14:50:00,28.78,28.85,28.78,28.85,47200.0,18.933,18.979,18.933,18.979,47200.0
2006-08-31 15:00:00,28.85,28.87,28.82,28.83,82800.0,18.979,18.9922,18.9593,18.9659,82800.0
2006-08-31 15:10:00,28.83,28.9,28.83,28.86,64000.0,18.9659,19.0119,18.9659,18.9856,64000.0
2006-08-31 15:20:00,28.86,28.89,28.86,28.89,146800.0,18.9856,19.0054,18.9856,19.0054,146800.0
2006-08-31 15:30:00,28.89,28.89,28.81,28.81,106800.0,19.0054,19.0054,18.9527,18.9527,106800.0
2006-08-31 15:40:00,28.81,28.81,28.75,28.75,179600.0,18.9527,18.9527,18.9133,18.9133,179600.0
2006-08-31 15:50:00,28.76,28.76,28.73,28.73,236400.0,18.9198,18.9198,18.9001,18.9001,236400.0
2006-09-01 09:30:00,28.83,29.12,28.83,29.05,110000.0,18.9659,19.1567,18.9659,19.1106,110000.0
2006-09-01 09:40:00,29.03,29.03,28.87,28.91,90400.0,19.0975,19.0975,18.9922,19.0185,90400.0
2006-09-01 09:50:00,28.91,28.92,28.83,28.91,132400.0,19.0185,19.0251,18.9659,19.0185,132400.0
2006-09-01 10:00:00,28.88,28.88,28.63,28.66,263200.0,18.9988,18.9988,18.8343,18.8541,263200.0
2006-09-01 10:10:00,28.66,28.71,28.48,28.71,112000.0,18.8541,18.8869,18.7356,18.8869,112000.0
2006-09-01 10:20:00,28.71,28.75,28.64,28.64,45600.0,18.8869,18.9133,18.8409,18.8409,45600.0
2006-09-01 10:30:00,28.64,28.75,28.64,28.74,54800.0,18.8409,18.9133,18.8409,18.9067,54800.0
2006-09-01 10:40:00,28.74,28.84,28.72,28.83,40800.0,18.9067,18.9725,18.8935,18.9659,40800.0
2006-09-01 10:50:00,28.84,28.84,28.73,28.75,48800.0,18.9725,18.9725,18.9001,18.9133,48800.0
2006-09-01 11:00:00,28.75,28.8,28.75,28.78,36400.0,18.9133,18.9462,18.9133,18.933,36400.0
2006-09-01 11:10:00,28.78,28.8,28.77,28.79,21600.0,18.933,18.9462,18.9264,18.9396,21600.0
2006-09-01 11:20:00,28.79,28.82,28.79,28.8,30400.0,18.9396,18.9593,18.9396,18.9462,30400.0
2006-09-01 11:30:00,28.8,28.8,28.74,28.74,118000.0,18.9462,18.9462,18.9067,18.9067,118000.0
2006-09-01 11:40:00,28.75,28.77,28.74,28.77,35200.0,18.9133,18.9264,18.9067,18.9264,35200.0
2006-09-01 11:50:00,28.77,28.83,28.77,28.83,35200.0,18.9264,18.9659,18.9264,18.9659,35200.0
2006-09-01 12:00:00,28.83,28.83,28.8,28.8,20400.0,18.9659,18.9659,18.9462,18.9462,20400.0
2006-09-01 12:10:00,28.82,28.85,28.82,28.84,20000.0,18.9593,18.979,18.9593,18.9725,20000.0
2006-09-01 12:20:00,28.84,28.9,28.84,28.9,20400.0,18.9725,19.0119,18.9725,19.0119,20400.0
2006-09-01 12:30:00,28.91,28.94,28.86,28.93,28400.0,19.0185,19.0383,18.9856,19.0317,28400.0
2006-09-01 12:40:00,28.93,28.93,28.9,28.92,19600.0,19.0317,19.0317,19.0119,19.0251,19600.0
2006-09-01 12:50:00,28.92,28.94,28.9,28.93,28400.0,19.0251,19.0383,19.0119,19.0317,28400.0
2006-09-01 13:00:00,28.93,28.93,28.92,28.92,36800.0,19.0317,19.0317,19.0251,19.0251,36800.0
2006-09-01 13:10:00,28.92,28.93,28.86,28.88,90800.0,19.0251,19.0317,18.9856,18.9988,90800.0
2006-09-01 13:20:00,28.9,28.9,28.85,28.9,25200.0,19.0119,19.0119,18.979,19.0119,25200.0
2006-09-01 13:30:00,28.9,28.99,28.9,28.99,82000.0,19.0119,19.0711,19.0119,19.0711,82000.0
2006-09-01 13:40:00,28.98,28.99,28.92,28.95,31200.0,19.0646,19.0711,19.0251,19.0448,31200.0
2006-09-01 13:50:00,28.95,28.96,28.93,28.95,38000.0,19.0448,19.0514,19.0317,19.0448,38000.0
2006-09-01 14:00:00,28.95,28.96,28.93,28.95,72000.0,19.0448,19.0514,19.0317,19.0448,72000.0
2006-09-01 14:10:00,28.95,29.0,28.95,28.97,56000.0,19.0448,19.0777,19.0448,19.058,56000.0
2006-09-01 14:20:00,28.97,28.98,28.96,28.97,62000.0,19.058,19.0646,19.0514,19.058,62000.0
2006-09-01 14:30:00,28.97,28.98,28.93,28.93,158400.0,19.058,19.0646,19.0317,19.0317,158400.0
2006-09-01 14:40:00,28.93,28.93,28.89,28.93,31600.0,19.0317,19.0317,19.0054,19.0317,31600.0
2006-09-01 14:50:00,28.93,28.93,28.88,28.9,40000.0,19.0317,19.0317,18.9988,19.0119,40000.0
2006-09-01 15:00:00,28.89,28.89,28.84,28.84,53200.0,19.0054,19.0054,18.9725,18.9725,53200.0
2006-09-01 15:10:00,28.84,28.88,28.83,28.88,67200.0,18.9725,18.9988,18.9659,18.9988,67200.0
2006-09-01 15:20:00,28.89,28.93,28.88,28.91,49200.0,19.0054,19.0317,18.9988,19.0185,49200.0
2006-09-01 15:30:00,28.91,28.93,28.91,28.92,50800.0,19.0185,19.0317,19.0185,19.0251,50800.0
2006-09-01 15:40:00,28.92,28.93,28.92,28.93,70800.0,19.0251,19.0317,19.0251,19.0317,70800.0
2006-09-01 15:50:00,28.93,28.93,28.88,28.88,91600.0,19.0317,19.0317,18.9988,18.9988,91600.0
2006-09-05 09:30:00,29.0,29.0,28.9,28.9,171600.0,19.0777,19.0777,19.0119,19.0119,171600.0
2006-09-05 09:40:00,28.88,28.92,28.85,28.86,63600.0,18.9988,19.0251,18.979,18.9856,63600.0
2006-09-05 09:50:00,28.86,28.88,28.78,28.79,222400.0,18.9856,18.9988,18.933,18.9396,222400.0
2006-09-05 10:00:00,28.76,28.79,28.67,28.7,202800.0,18.9198,18.9396,18.8606,18.8804,202800.0
2006-09-05 10:10:00,28.71,28.74,28.68,28.72,158400.0,18.8869,18.9067,18.8672,18.8935,158400.0
2006-09-05 10:20:00,28.72,28.77,28.68,28.73,165200.0,18.8935,18.9264,18.8672,18.9001,165200.0
2006-09-05 10:30:00,28.73,28.75,28.68,28.69,98000.0,18.9001,18.9133,18.8672,18.8738,98000.0
2006-09-05 10:40:00,28.68,28.69,28.58,28.6,149200.0,18.8672,18.8738,18.8014,18.8146,149200.0
2006-09-05 10:50:00,28.61,28.63,28.56,28.59,82800.0,18.8212,18.8343,18.7883,18.808,82800.0
2006-09-05 11:00:00,28.61,28.68,28.59,28.62,53600.0,18.8212,18.8672,18.808,18.8277,53600.0
2006-09-05 11:10:00,28.63,28.69,28.63,28.68,101200.0,18.8343,18.8738,18.8343,18.8672,101200.0
2006-09-05 11:20:00,28.7,28.93,28.7,28.92,523200.0,18.8804,19.0317,18.8804,19.0251,523200.0
2006-09-05 11:30:00,28.91,29.16,28.91,29.14,315600.0,19.0185,19.183,19.0185,19.1698,315600.0
2006-09-05 11:40:00,29.14,29.47,29.13,29.47,333600.0,19.1698,19.3869,19.1632,19.3869,333600.0
2006-09-05 11:50:00,29.47,29.61,29.44,29.61,354400.0,19.3869,19.479,19.3672,19.479,354400.0
2006-09-05 12:00:00,29.61,29.72,29.59,29.71,226400.0,19.479,19.5514,19.4659,19.5448,226400.0
2006-09-05 12:10:00,29.71,29.75,29.59,29.65,381200.0,19.5448,19.5711,19.4659,19.5053,381200.0
2006-09-05 12:20:00,29.65,29.67,29.56,29.62,165200.0,19.5053,19.5185,19.4461,19.4856,165200.0
2006-09-05 12:30:00,29.62,29.63,29.41,29.45,190000.0,19.4856,19.4922,19.3474,19.3738,190000.0
2006-09-05 12:40:00,29.45,29.54,29.45,29.51,122400.0,19.3738,19.433,19.3738,19.4132,122400.0
2006-09-05 12:50:00,29.5,29.5,29.38,29.39,143200.0,19.4067,19.4067,19.3277,19.3343,143200.0
2006-09-05 13:00:00,29.39,29.44,29.37,29.43,105200.0,19.3343,19.3672,19.3211,19.3606,105200.0
2006-09-05 13:10:00,29.43,29.52,29.43,29.52,55200.0,19.3606,19.4198,19.3606,19.4198,55200.0
2006-09-05 13:20:00,29.52,29.56,29.52,29.54,34400.0,19.4198,19.4461,19.4198,19.433,34400.0
2006-09-05 13:30:00,29.55,29.59,29.5,29.5,33600.0,19.4395,19.4659,19.4067,19.4067,33600.0
2006-09-05 13:40:00,29.5,29.53,29.49,29.49,96800.0,19.4067,19.4264,19.4001,19.4001,96800.0
2006-09-05 13:50:00,29.49,29.5,29.48,29.5,53600.0,19.4001,19.4067,19.3935,19.4067,53600.0
2006-09-05 14:00:00,29.5,29.5,29.43,29.47,124800.0,19.4067,19.4067,19.3606,19.3869,124800.0
2006-09-05 14:10:00,29.49,29.51,29.45,29.51,162800.0,19.4001,19.4132,19.3738,19.4132,162800.0
2006-09-05 14:20:00,29.51,29.57,29.49,29.53,165200.0,19.4132,19.4527,19.4001,19.4264,165200.0
2006-09-05 14:30:00,29.53,29.54,29.46,29.46,81600.0,19.4264,19.433,19.3803,19.3803,81600.0
2006-09-05 14:40:00,29.46,29.56,29.46,29.56,81200.0,19.3803,19.4461,19.3803,19.4461,81200.0
2006-09-05 14:50:00,29.54,29.59,29.54,29.54,100800.0,19.433,19.4659,19.433,19.433,100800.0
2006-09-05 15:00:00,29.54,29.6,29.47,29.49,91200.0,19.433,19.4724,19.3869,19.4001,91200.0
2006-09-05 15:10:00,29.5,29.53,29.49,29.51,84800.0,19.4067,19.4264,19.4001,19.4132,84800.0
2006-09-05 15:20:00,29.51,29.52,29.47,29.49,67200.0,19.4132,19.4198,19.3869,19.4001,67200.0
2006-09-05 15:30:00,29.49,29.5,29.46,29.49,144000.0,19.4001,19.4067,19.3803,19.4001,144000.0
2006-09-05 15:40:00,29.47,29.48,29.46,29.46,94000.0,19.3869,19.3935,19.3803,19.3803,94000.0
2006-09-05 15:50:00,29.46,29.49,29.43,29.46,155200.0,19.3803,19.4001,19.3606,19.3803,155200.0
2006-09-06 09:30:00,29.46,29.46,29.13,29.18,361600.0,19.3803,19.3803,19.1632,19.1961,361600.0
2006-09-06 09:40:00,29.18,29.29,29.14,29.16,95600.0,19.1961,19.2685,19.1698,19.183,95600.0
2006-09-06 09:50:00,29.16,29.16,29.0,29.07,106400.0,19.183,19.183,19.0777,19.1238,106400.0
2006-09-06 10:00:00,29.07,29.15,29.07,29.12,131600.0,19.1238,19.1764,19.1238,19.1567,131600.0
2006-09-06 10:10:00,29.11,29.12,28.95,28.97,176800.0,19.1501,19.1567,19.0448,19.058,176800.0
2006-09-06 10:20:00,28.97,28.97,28.77,28.8,147200.0,19.058,19.058,18.9264,18.9462,147200.0
2006-09-06 10:30:00,28.77,28.8,28.48,28.48,415200.0,18.9264,18.9462,18.7356,18.7356,415200.0
2006-09-06 10:40:00,28.49,28.61,28.47,28.51,274400.0,18.7422,18.8212,18.7291,18.7554,274400.0
2006-09-06 10:50:00,28.52,28.6,28.5,28.53,122800.0,18.762,18.8146,18.7488,18.7685,122800.0
2006-09-06 11:00:00,28.53,28.57,28.48,28.5,126400.0,18.7685,18.7948,18.7356,18.7488,126400.0
2006-09-06 11:10:00,28.51,28.67,28.51,28.65,172000.0,18.7554,18.8606,18.7554,18.8475,172000.0
2006-09-06 11:20:00,28.63,28.63,28.58,28.63,60800.0,18.8343,18.8343,18.8014,18.8343,60800.0
2006-09-06 11:30:00,28.63,28.63,28.53,28.55,96000.0,18.8343,18.8343,18.7685,18.7817,96000.0
2006-09-06 11:40:00,28.53,28.58,28.52,28.58,77600.0,18.7685,18.8014,18.762,18.8014,77600.0
2006-09-06 11:50:00,28.57,28.57,28.54,28.56,80800.0,18.7948,18.7948,18.7751,18.7883,80800.0
2006-09-06 12:00:00,28.55,28.61,28.55,28.6,53200.0,18.7817,18.8212,18.7817,18.8146,53200.0
2006-09-06 12:10:00,28.59,28.65,28.58,28.64,96000.0,18.808,18.8475,18.8014,18.8409,96000.0
2006-09-06 12:20:00,28.63,28.65,28.58,28.65,58800.0,18.8343,18.8475,18.8014,18.8475,58800.0
2006-09-06 12:30:00,28.65,28.67,28.63,28.65,58000.0,18.8475,18.8606,18.8343,18.8475,58000.0
2006-09-06 12:40:00,28.65,28.68,28.64,28.68,49600.0,18.8475,18.8672,18.8409,18.8672,49600.0
2006-09-06 12:50:00,28.68,28.73,28.68,28.71,47600.0,18.8672,18.9001,18.8672,18.8869,47600.0
2006-09-06 13:00:00,28.71,28.71,28.66,28.68,64800.0,18.8869,18.8869,18.8541,18.8672,64800.0
2006-09-06 13:10:00,28.67,28.7,28.67,28.7,33200.0,18.8606,18.8804,18.8606,18.8804,33200.0
2006-09-06 13:20:00,28.69,28.75,28.69,28.75,122800.0,18.8738,18.9133,18.8738,18.9133,122800.0
2006-09-06 13:30:00,28.74,28.77,28.72,28.72,68800.0,18.9067,18.9264,18.8935,18.8935,68800.0
2006-09-06 13:40:00,28.71,28.74,28.69,28.74,54000.0,18.8869,18.9067,18.8738,18.9067,54000.0
2006-09-06 13:50:00,28.73,28.74,28.7,28.71,42800.0,18.9001,18.9067,18.8804,18.8869,42800.0
2006-09-06 14:00:00,28.71,28.73,28.68,28.71,71200.0,18.8869,18.9001,18.8672,18.8869,71200.0
2006-09-06 14:10:00,28.71,28.71,28.62,28.62,122400.0,18.8869,18.8869,18.8277,18.8277,122400.0
2006-09-06 14:20:00,28.62,28.72,28.62,28.7,62400.0,18.8277,18.8935,18.8277,18.8804,62400.0
2006-09-06 14:30:00,28.68,28.73,28.64,28.64,59600.0,18.8672,18.9001,18.8409,18.8409,59600.0
2006-09-06 14:40:00,28.63,28.67,28.61,28.63,42000.0,18.8343,18.8606,18.8212,18.8343,42000.0
2006-09-06 14:50:00,28.63,28.63,28.52,28.58,52000.0,18.8343,18.8343,18.762,18.8014,52000.0
2006-09-06 15:00:00,28.58,28.61,28.56,28.6,99600.0,18.8014,18.8212,18.7883,18.8146,99600.0
2006-09-06 15:10:00,28.6,28.66,28.59,28.63,126400.0,18.8146,18.8541,18.808,18.8343,126400.0
2006-09-06 15:20:00,28.63,28.64,28.59,28.59,152000.0,18.8343,18.8409,18.808,18.808,152000.0
2006-09-06 15:30:00,28.58,28.61,28.55,28.57,130400.0,18.8014,18.8212,18.7817,18.7948,130400.0
2006-09-06 15:40:00,28.58,28.64,28.57,28.61,117200.0,18.8014,18.8409,18.7948,18.8212,117200.0
2006-09-06 15:50:00,28.61,28.65,28.61,28.64,314400.0,18.8212,18.8475,18.8212,18.8409,314400.0
2006-09-07 09:30:00,28.38,28.38,28.11,28.17,714400.0,18.6699,18.6699,18.4922,18.5317,714400.0
2006-09-07 09:40:00,28.18,28.28,28.13,28.28,273200.0,18.5383,18.6041,18.5054,18.6041,273200.0
2006-09-07 09:50:00,28.27,28.42,28.24,28.4,143200.0,18.5975,18.6962,18.5778,18.683,143200.0
2006-09-07 10:00:00,28.38,28.45,28.27,28.29,116400.0,18.6699,18.7159,18.5975,18.6106,116400.0
2006-09-07 10:10:00,28.29,28.32,28.23,28.29,277200.0,18.6106,18.6304,18.5712,18.6106,277200.0
2006-09-07 10:20:00,28.3,28.34,28.26,28.31,80000.0,18.6172,18.6435,18.5909,18.6238,80000.0
2006-09-07 10:30:00,28.31,28.39,28.31,28.36,43200.0,18.6238,18.6764,18.6238,18.6567,43200.0
2006-09-07 10:40:00,28.36,28.36,28.25,28.28,35200.0,18.6567,18.6567,18.5843,18.6041,35200.0
2006-09-07 10:50:00,28.28,28.34,28.25,28.32,41600.0,18.6041,18.6435,18.5843,18.6304,41600.0
2006-09-07 11:00:00,28.32,28.47,28.32,28.39,49200.0,18.6304,18.7291,18.6304,18.6764,49200.0
2006-09-07 11:10:00,28.41,28.42,28.34,28.37,51600.0,18.6896,18.6962,18.6435,18.6633,51600.0
2006-09-07 11:20:00,28.35,28.39,28.34,28.37,41200.0,18.6501,18.6764,18.6435,18.6633,41200.0
2006-09-07 11:30:00,28.38,28.49,28.38,28.46,94000.0,18.6699,18.7422,18.6699,18.7225,94000.0
2006-09-07 11:40:00,28.46,28.48,28.43,28.48,50800.0,18.7225,18.7356,18.7027,18.7356,50800.0
2006-09-07 11:50:00,28.48,28.63,28.48,28.61,57200.0,18.7356,18.8343,18.7356,18.8212,57200.0
2006-09-07 12:00:00,28.61,28.68,28.57,28.63,54400.0,18.8212,18.8672,18.7948,18.8343,54400.0
2006-09-07 12:10:00,28.64,28.71,28.57,28.59,88400.0,18.8409,18.8869,18.7948,18.808,88400.0
2006-09-07 12:20:00,28.59,28.6,28.46,28.49,85600.0,18.808,18.8146,18.7225,18.7422,85600.0
2006-09-07 12:30:00,28.49,28.54,28.48,28.48,41600.0,18.7422,18.7751,18.7356,18.7356,41600.0
2006-09-07 12:40:00,28.48,28.48,28.4,28.43,55200.0,18.7356,18.7356,18.683,18.7027,55200.0
2006-09-07 12:50:00,28.43,28.48,28.43,28.43,32400.0,18.7027,18.7356,18.7027,18.7027,32400.0
2006-09-07 13:00:00,28.43,28.45,28.4,28.42,20800.0,18.7027,18.7159,18.683,18.6962,20800.0
2006-09-07 13:10:00,28.43,28.5,28.43,28.5,13600.0,18.7027,18.7488,18.7027,18.7488,13600.0
2006-09-07 13:20:00,28.5,28.51,28.46,28.46,10400.0,18.7488,18.7554,18.7225,18.7225,10400.0
2006-09-07 13:30:00,28.47,28.55,28.45,28.55,26000.0,18.7291,18.7817,18.7159,18.7817,26000.0
2006-09-07 13:40:00,28.54,28.66,28.51,28.65,76000.0,18.7751,18.8541,18.7554,18.8475,76000.0
2006-09-07 13:50:00,28.64,28.64,28.56,28.56,26400.0,18.8409,18.8409,18.7883,18.7883,26400.0
2006-09-07 14:00:00,28.56,28.57,28.42,28.43,74800.0,18.7883,18.7948,18.6962,18.7027,74800.0
2006-09-07 14:10:00,28.42,28.52,28.42,28.44,55600.0,18.6962,18.762,18.6962,18.7093,55600.0
2006-09-07 14:20:00,28.44,28.46,28.41,28.46,58000.0,18.7093,18.7225,18.6896,18.7225,58000.0
2006-09-07 14:30:00,28.44,28.49,28.44,28.45,43600.0,18.7093,18.7422,18.7093,18.7159,43600.0
2006-09-07 14:40:00,28.45,28.46,28.36,28.43,69600.0,18.7159,18.7225,18.6567,18.7027,69600.0
2006-09-07 14:50:00,28.44,28.51,28.44,28.49,32000.0,18.7093,18.7554,18.7093,18.7422,32000.0
2006-09-07 15:00:00,28.49,28.5,28.39,28.4,54800.0,18.7422,18.7488,18.6764,18.683,54800.0
2006-09-07 15:10:00,28.4,28.43,28.38,28.38,40400.0,18.683,18.7027,18.6699,18.6699,40400.0
2006-09-07 15:20:00,28.39,28.46,28.35,28.46,82000.0,18.6764,18.7225,18.6501,18.7225,82000.0
2006-09-07 15:30:00,28.46,28.46,28.34,28.34,62800.0,18.7225,18.7225,18.6435,18.6435,62800.0
2006-09-07 15:40:00,28.35,28.4,28.35,28.4,91200.0,18.6501,18.683,18.6501,18.683,91200.0
2006-09-07 15:50:00,28.4,28.46,28.39,28.43,144800.0,18.683,18.7225,18.6764,18.7027,144800.0
2006-09-08 09:30:00,28.58,28.66,28.5,28.53,140400.0,18.8014,18.8541,18.7488,18.7685,140400.0
2006-09-08 09:40:00,28.53,28.66,28.53,28.56,100800.0,18.7685,18.8541,18.7685,18.7883,100800.0
2006-09-08 09:50:00,28.56,28.63,28.54,28.56,72800.0,18.7883,18.8343,18.7751,18.7883,72800.0
2006-09-08 10:00:00,28.56,28.63,28.55,28.6,53600.0,18.7883,18.8343,18.7817,18.8146,53600.0
2006-09-08 10:10:00,28.61,28.66,28.58,28.64,51600.0,18.8212,18.8541,18.8014,18.8409,51600.0
2006-09-08 10:20:00,28.66,28.68,28.61,28.68,32000.0,18.8541,18.8672,18.8212,18.8672,32000.0
2006-09-08 10:30:00,28.7,28.71,28.63,28.65,77600.0,18.8804,18.8869,18.8343,18.8475,77600.0
2006-09-08 10:40:00,28.65,28.69,28.63,28.68,56000.0,18.8475,18.8738,18.8343,18.8672,56000.0
2006-09-08 10:50:00,28.69,28.74,28.67,28.74,50400.0,18.8738,18.9067,18.8606,18.9067,50400.0
2006-09-08 11:00:00,28.74,28.75,28.68,28.69,65200.0,18.9067,18.9133,18.8672,18.8738,65200.0
2006-09-08 11:10:00,28.69,28.73,28.68,28.71,25200.0,18.8738,18.9001,18.8672,18.8869,25200.0
2006-09-08 11:20:00,28.71,28.71,28.66,28.7,20400.0,18.8869,18.8869,18.8541,18.8804,20400.0
2006-09-08 11:30:00,28.71,28.72,28.64,28.66,36000.0,18.8869,18.8935,18.8409,18.8541,36000.0
2006-09-08 11:40:00,28.67,28.73,28.67,28.72,40000.0,18.8606,18.9001,18.8606,18.8935,40000.0
2006-09-08 11:50:00,28.73,28.74,28.68,28.68,24400.0,18.9001,18.9067,18.8672,18.8672,24400.0
2006-09-08 12:00:00,28.68,28.7,28.66,28.68,16800.0,18.8672,18.8804,18.8541,18.8672,16800.0
2006-09-08 12:10:00,28.68,28.68,28.65,28.68,26000.0,18.8672,18.8672,18.8475,18.8672,26000.0
2006-09-08 12:20:00,28.68,28.68,28.57,28.58,43200.0,18.8672,18.8672,18.7948,18.8014,43200.0
2006-09-08 12:30:00,28.57,28.63,28.57,28.59,34800.0,18.7948,18.8343,18.7948,18.808,34800.0
2006-09-08 12:40:00,28.59,28.64,28.59,28.63,27600.0,18.808,18.8409,18.808,18.8343,27600.0
2006-09-08 12:50:00,28.63,28.65,28.59,28.61,43200.0,18.8343,18.8475,18.808,18.8212,43200.0
2006-09-08 13:00:00,28.61,28.64,28.57,28.6,100800.0,18.8212,18.8409,18.7948,18.8146,100800.0
2006-09-08 13:10:00,28.6,28.62,28.57,28.59,78000.0,18.8146,18.8277,18.7948,18.808,78000.0
2006-09-08 13:20:00,28.6,28.65,28.6,28.63,60400.0,18.8146,18.8475,18.8146,18.8343,60400.0
2006-09-08 13:30:00,28.62,28.63,28.6,28.6,20400.0,18.8277,18.8343,18.8146,18.8146,20400.0
2006-09-08 13:40:00,28.6,28.65,28.57,28.57,31200.0,18.8146,18.8475,18.7948,18.7948,31200.0
2006-09-08 13:50:00,28.56,28.65,28.55,28.65,71600.0,18.7883,18.8475,18.7817,18.8475,71600.0
2006-09-08 14:00:00,28.65,28.7,28.61,28.61,96000.0,18.8475,18.8804,18.8212,18.8212,96000.0
2006-09-08 14:10:00,28.61,28.64,28.57,28.6,32000.0,18.8212,18.8409,18.7948,18.8146,32000.0
2006-09-08 14:20:00,28.61,28.61,28.54,28.54,34000.0,18.8212,18.8212,18.7751,18.7751,34000.0
2006-09-08 14:30:00,28.54,28.54,28.49,28.49,28400.0,18.7751,18.7751,18.7422,18.7422,28400.0
2006-09-08 14:40:00,28.5,28.55,28.48,28.5,52000.0,18.7488,18.7817,18.7356,18.7488,52000.0
2006-09-08 14:50:00,28.49,28.53,28.48,28.53,28400.0,18.7422,18.7685,18.7356,18.7685,28400.0
2006-09-08 15:00:00,28.53,28.53,28.4,28.43,45200.0,18.7685,18.7685,18.683,18.7027,45200.0
2006-09-08 15:10:00,28.43,28.52,28.43,28.51,34400.0,18.7027,18.762,18.7027,18.7554,34400.0
2006-09-08 15:20:00,28.51,28.52,28.5,28.51,34400.0,18.7554,18.762,18.7488,18.7554,34400.0
2006-09-08 15:30:00,28.51,28.51,28.44,28.44,35600.0,18.7554,18.7554,18.7093,18.7093,35600.0
2006-09-08 15:40:00,28.44,28.44,28.42,28.42,93600.0,18.7093,18.7093,18.6962,18.6962,93600.0
2006-09-08 15:50:00,28.42,28.42,28.4,28.41,66400.0,18.6962,18.6962,18.683,18.6896,66400.0
2006-09-11 09:30:00,28.27,28.27,28.21,28.21,74400.0,18.5975,18.5975,18.558,18.558,74400.0
2006-09-11 09:40:00,28.21,28.21,28.02,28.03,158800.0,18.558,18.558,18.433,18.4396,158800.0
2006-09-11 09:50:00,28.04,28.15,28.0,28.05,185600.0,18.4462,18.5185,18.4199,18.4528,185600.0
2006-09-11 10:00:00,28.05,28.05,27.97,27.97,308400.0,18.4528,18.4528,18.4001,18.4001,308400.0
2006-09-11 10:10:00,27.96,27.97,27.88,27.93,383600.0,18.3936,18.4001,18.3409,18.3738,383600.0
2006-09-11 10:20:00,27.93,27.96,27.89,27.89,137200.0,18.3738,18.3936,18.3475,18.3475,137200.0
2006-09-11 10:30:00,27.89,27.89,27.83,27.84,188000.0,18.3475,18.3475,18.308,18.3146,188000.0
2006-09-11 10:40:00,27.84,27.84,27.75,27.76,176400.0,18.3146,18.3146,18.2554,18.262,176400.0
2006-09-11 10:50:00,27.78,27.82,27.75,27.8,182800.0,18.2751,18.3015,18.2554,18.2883,182800.0
2006-09-11 11:00:00,27.8,27.84,27.76,27.77,134000.0,18.2883,18.3146,18.262,18.2686,134000.0
2006-09-11 11:10:00,27.77,27.84,27.76,27.84,91600.0,18.2686,18.3146,18.262,18.3146,91600.0
2006-09-11 11:20:00,27.83,27.98,27.83,27.95,138400.0,18.308,18.4067,18.308,18.387,138400.0
2006-09-11 11:30:00,27.95,28.03,27.93,28.0,90400.0,18.387,18.4396,18.3738,18.4199,90400.0
2006-09-11 11:40:00,28.0,28.0,27.95,27.96,74000.0,18.4199,18.4199,18.387,18.3936,74000.0
2006-09-11 11:50:00,27.96,27.99,27.96,27.99,69600.0,18.3936,18.4133,18.3936,18.4133,69600.0
2006-09-11 12:00:00,27.98,28.06,27.98,28.05,108800.0,18.4067,18.4593,18.4067,18.4528,108800.0
2006-09-11 12:10:00,28.05,28.09,28.05,28.09,124000.0,18.4528,18.4791,18.4528,18.4791,124000.0
2006-09-11 12:20:00,28.08,28.13,28.08,28.12,78400.0,18.4725,18.5054,18.4725,18.4988,78400.0
2006-09-11 12:30:00,28.12,28.14,28.05,28.08,85200.0,18.4988,18.512,18.4528,18.4725,85200.0
2006-09-11 12:40:00,28.08,28.1,28.03,28.04,73600.0,18.4725,18.4857,18.4396,18.4462,73600.0
2006-09-11 12:50:00,28.04,28.04,27.94,27.98,53200.0,18.4462,18.4462,18.3804,18.4067,53200.0
2006-09-11 13:00:00,27.98,28.03,27.98,28.0,63600.0,18.4067,18.4396,18.4067,18.4199,63600.0
2006-09-11 13:10:00,28.0,28.0,27.91,27.93,98400.0,18.4199,18.4199,18.3607,18.3738,98400.0
2006-09-11 13:20:00,27.93,28.07,27.93,28.03,99600.0,18.3738,18.4659,18.3738,18.4396,99600.0
2006-09-11 13:30:00,28.03,28.05,28.01,28.05,67200.0,18.4396,18.4528,18.4265,18.4528,67200.0
2006-09-11 13:40:00,28.03,28.08,27.97,27.99,48400.0,18.4396,18.4725,18.4001,18.4133,48400.0
2006-09-11 13:50:00,27.97,27.97,27.76,27.8,234400.0,18.4001,18.4001,18.262,18.2883,234400.0
2006-09-11 14:00:00,27.8,27.92,27.8,27.92,200000.0,18.2883,18.3672,18.2883,18.3672,200000.0
2006-09-11 14:10:00,27.92,27.92,27.86,27.92,37200.0,18.3672,18.3672,18.3278,18.3672,37200.0
2006-09-11 14:20:00,27.91,27.96,27.81,27.81,69600.0,18.3607,18.3936,18.2949,18.2949,69600.0
2006-09-11 14:30:00,27.81,27.81,27.75,27.75,92400.0,18.2949,18.2949,18.2554,18.2554,92400.0
2006-09-11 14:40:00,27.76,27.83,27.72,27.82,117200.0,18.262,18.308,18.2357,18.3015,117200.0
2006-09-11 14:50:00,27.83,27.88,27.82,27.88,60000.0,18.308,18.3409,18.3015,18.3409,60000.0
2006-09-11 15:00:00,27.88,27.89,27.72,27.74,95200.0,18.3409,18.3475,18.2357,18.2488,95200.0
2006-09-11 15:10:00,27.75,27.77,27.7,27.73,125200.0,18.2554,18.2686,18.2225,18.2423,125200.0
2006-09-11 15:20:00,27.73,27.77,27.7,27.73,129600.0,18.2423,18.2686,18.2225,18.2423,129600.0
2006-09-11 15:30:00,27.73,27.82,27.73,27.79,118000.0,18.2423,18.3015,18.2423,18.2817,118000.0
2006-09-11 15:40:00,27.79,27.79,27.72,27.73,182400.0,18.2817,18.2817,18.2357,18.2423,182400.0
2006-09-11 15:50:00,27.73,27.73,27.71,27.72,170400.0,18.2423,18.2423,18.2291,18.2357,170400.0
2006-09-12 09:30:00,27.8,27.92,27.8,27.83,111600.0,18.2883,18.3672,18.2883,18.308,111600.0
2006-09-12 09:40:00,27.81,27.93,27.79,27.92,80800.0,18.2949,18.3738,18.2817,18.3672,80800.0
2006-09-12 09:50:00,27.92,27.97,27.8,27.81,120800.0,18.3672,18.4001,18.2883,18.2949,120800.0
2006-09-12 10:00:00,27.81,27.93,27.81,27.84,159600.0,18.2949,18.3738,18.2949,18.3146,159600.0
2006-09-12 10:10:00,27.84,27.86,27.71,27.76,262000.0,18.3146,18.3278,18.2291,18.262,262000.0
2006-09-12 10:20:00,27.78,27.84,27.73,27.83,192400.0,18.2751,18.3146,18.2423,18.308,192400.0
2006-09-12 10:30:00,27.83,27.85,27.8,27.85,106800.0,18.308,18.3212,18.2883,18.3212,106800.0
2006-09-12 10:40:00,27.85,27.94,27.84,27.94,143200.0,18.3212,18.3804,18.3146,18.3804,143200.0
2006-09-12 10:50:00,27.96,28.05,27.92,28.03,145600.0,18.3936,18.4528,18.3672,18.4396,145600.0
2006-09-12 11:00:00,28.02,28.02,27.93,27.99,228400.0,18.433,18.433,18.3738,18.4133,228400.0
2006-09-12 11:10:00,27.99,28.03,27.96,27.98,61200.0,18.4133,18.4396,18.3936,18.4067,61200.0
2006-09-12 11:20:00,28.0,28.0,27.97,27.97,28400.0,18.4199,18.4199,18.4001,18.4001,28400.0
2006-09-12 11:30:00,27.97,28.03,27.97,28.0,57200.0,18.4001,18.4396,18.4001,18.4199,57200.0
2006-09-12 11:40:00,28.01,28.08,28.0,28.03,145200.0,18.4265,18.4725,18.4199,18.4396,145200.0
2006-09-12 11:50:00,28.03,28.13,28.03,28.1,55600.0,18.4396,18.5054,18.4396,18.4857,55600.0
2006-09-12 12:00:00,28.08,28.13,28.07,28.13,62800.0,18.4725,18.5054,18.4659,18.5054,62800.0
2006-09-12 12:10:00,28.12,28.17,28.12,28.15,116000.0,18.4988,18.5317,18.4988,18.5185,116000.0
2006-09-12 12:20:00,28.14,28.15,28.11,28.11,17600.0,18.512,18.5185,18.4922,18.4922,17600.0
2006-09-12 12:30:00,28.09,28.13,28.06,28.06,41200.0,18.4791,18.5054,18.4593,18.4593,41200.0
2006-09-12 12:40:00,28.06,28.11,28.03,28.08,48000.0,18.4593,18.4922,18.4396,18.4725,48000.0
2006-09-12 12:50:00,28.08,28.15,28.08,28.15,18800.0,18.4725,18.5185,18.4725,18.5185,18800.0
2006-09-12 13:00:00,28.15,28.16,28.1,28.15,34800.0,18.5185,18.5251,18.4857,18.5185,34800.0
2006-09-12 13:10:00,28.16,28.17,28.08,28.08,44000.0,18.5251,18.5317,18.4725,18.4725,44000.0
2006-09-12 13:20:00,28.09,28.14,28.09,28.13,36000.0,18.4791,18.512,18.4791,18.5054,36000.0
2006-09-12 13:30:00,28.13,28.22,28.12,28.2,38800.0,18.5054,18.5646,18.4988,18.5514,38800.0
2006-09-12 13:40:00,28.19,28.25,28.18,28.23,109600.0,18.5449,18.5843,18.5383,18.5712,109600.0
2006-09-12 13:50:00,28.23,28.25,28.22,28.25,49200.0,18.5712,18.5843,18.5646,18.5843,49200.0
2006-09-12 14:00:00,28.25,28.3,28.23,28.23,74000.0,18.5843,18.6172,18.5712,18.5712,74000.0
2006-09-12 14:10:00,28.23,28.23,28.17,28.21,80800.0,18.5712,18.5712,18.5317,18.558,80800.0
2006-09-12 14:20:00,28.21,28.23,28.15,28.22,66000.0,18.558,18.5712,18.5185,18.5646,66000.0
2006-09-12 14:30:00,28.23,28.26,28.2,28.23,93600.0,18.5712,18.5909,18.5514,18.5712,93600.0
2006-09-12 14:40:00,28.23,28.25,28.21,28.24,58400.0,18.5712,18.5843,18.558,18.5778,58400.0
2006-09-12 14:50:00,28.24,28.25,28.2,28.24,89200.0,18.5778,18.5843,18.5514,18.5778,89200.0
2006-09-12 15:00:00,28.24,28.29,28.22,28.27,90400.0,18.5778,18.6106,18.5646,18.5975,90400.0
2006-09-12 15:10:00,28.28,28.28,28.24,28.25,82800.0,18.6041,18.6041,18.5778,18.5843,82800.0
2006-09-12 15:20:00,28.25,28.28,28.25,28.28,101600.0,18.5843,18.6041,18.5843,18.6041,101600.0
2006-09-12 15:30:00,28.29,28.3,28.22,28.22,164400.0,18.6106,18.6172,18.5646,18.5646,164400.0
2006-09-12 15:40:00,28.22,28.25,28.22,28.23,139200.0,18.5646,18.5843,18.5646,18.5712,139200.0
2006-09-12 15:50:00,28.23,28.24,28.21,28.23,130400.0,18.5712,18.5778,18.558,18.5712,130400.0
2006-09-13 09:30:00,28.46,28.6,28.43,28.6,180400.0,18.7225,18.8146,18.7027,18.8146,180400.0
2006-09-13 09:40:00,28.56,28.74,28.55,28.74,190400.0,18.7883,18.9067,18.7817,18.9067,190400.0
2006-09-13 09:50:00,28.74,28.74,28.51,28.52,214000.0,18.9067,18.9067,18.7554,18.762,214000.0
2006-09-13 10:00:00,28.54,28.54,28.36,28.48,332000.0,18.7751,18.7751,18.6567,18.7356,332000.0
2006-09-13 10:10:00,28.46,28.53,28.39,28.39,285200.0,18.7225,18.7685,18.6764,18.6764,285200.0
2006-09-13 10:20:00,28.39,28.45,28.38,28.45,160400.0,18.6764,18.7159,18.6699,18.7159,160400.0
2006-09-13 10:30:00,28.45,28.47,28.28,28.29,188400.0,18.7159,18.7291,18.6041,18.6106,188400.0
2006-09-13 10:40:00,28.29,28.29,28.12,28.21,204000.0,18.6106,18.6106,18.4988,18.558,204000.0
2006-09-13 10:50:00,28.23,28.37,28.21,28.37,108000.0,18.5712,18.6633,18.558,18.6633,108000.0
2006-09-13 11:00:00,28.39,28.54,28.35,28.5,182400.0,18.6764,18.7751,18.6501,18.7488,182400.0
2006-09-13 11:10:00,28.51,28.52,28.48,28.52,61600.0,18.7554,18.762,18.7356,18.762,61600.0
2006-09-13 11:20:00,28.52,28.54,28.5,28.51,70800.0,18.762,18.7751,18.7488,18.7554,70800.0
2006-09-13 11:30:00,28.51,28.57,28.5,28.56,73200.0,18.7554,18.7948,18.7488,18.7883,73200.0
2006-09-13 11:40:00,28.55,28.56,28.5,28.56,119600.0,18.7817,18.7883,18.7488,18.7883,119600.0
2006-09-13 11:50:00,28.57,28.57,28.53,28.55,24400.0,18.7948,18.7948,18.7685,18.7817,24400.0
2006-09-13 12:00:00,28.55,28.63,28.55,28.6,59600.0,18.7817,18.8343,18.7817,18.8146,59600.0
2006-09-13 12:10:00,28.6,28.67,28.58,28.65,61600.0,18.8146,18.8606,18.8014,18.8475,61600.0
2006-09-13 12:20:00,28.65,28.67,28.63,28.67,35600.0,18.8475,18.8606,18.8343,18.8606,35600.0
2006-09-13 12:30:00,28.67,28.7,28.65,28.67,33600.0,18.8606,18.8804,18.8475,18.8606,33600.0
2006-09-13 12:40:00,28.67,28.67,28.62,28.63,53600.0,18.8606,18.8606,18.8277,18.8343,53600.0
2006-09-13 12:50:00,28.63,28.63,28.56,28.58,37600.0,18.8343,18.8343,18.7883,18.8014,37600.0
2006-09-13 13:00:00,28.58,28.59,28.56,28.56,15200.0,18.8014,18.808,18.7883,18.7883,15200.0
2006-09-13 13:10:00,28.56,28.6,28.56,28.6,23600.0,18.7883,18.8146,18.7883,18.8146,23600.0
2006-09-13 13:20:00,28.6,28.64,28.59,28.61,90000.0,18.8146,18.8409,18.808,18.8212,90000.0
2006-09-13 13:30:00,28.61,28.62,28.58,28.61,97200.0,18.8212,18.8277,18.8014,18.8212,97200.0
2006-09-13 13:40:00,28.61,28.61,28.56,28.59,60400.0,18.8212,18.8212,18.7883,18.808,60400.0
2006-09-13 13:50:00,28.59,28.6,28.56,28.6,94400.0,18.808,18.8146,18.7883,18.8146,94400.0
2006-09-13 14:00:00,28.6,28.66,28.59,28.62,70400.0,18.8146,18.8541,18.808,18.8277,70400.0
2006-09-13 14:10:00,28.61,28.64,28.61,28.61,42000.0,18.8212,18.8409,18.8212,18.8212,42000.0
2006-09-13 14:20:00,28.61,28.64,28.61,28.63,57600.0,18.8212,18.8409,18.8212,18.8343,57600.0
2006-09-13 14:30:00,28.63,28.72,28.63,28.72,65600.0,18.8343,18.8935,18.8343,18.8935,65600.0
2006-09-13 14:40:00,28.72,28.74,28.71,28.72,58000.0,18.8935,18.9067,18.8869,18.8935,58000.0
2006-09-13 14:50:00,28.73,28.75,28.7,28.72,78000.0,18.9001,18.9133,18.8804,18.8935,78000.0
2006-09-13 15:00:00,28.72,28.73,28.64,28.64,71600.0,18.8935,18.9001,18.8409,18.8409,71600.0
2006-09-13 15:10:00,28.65,28.69,28.59,28.63,119200.0,18.8475,18.8738,18.808,18.8343,119200.0
2006-09-13 15:20:00,28.63,28.67,28.59,28.63,134800.0,18.8343,18.8606,18.808,18.8343,134800.0
2006-09-13 15:30:00,28.63,28.68,28.6,28.62,78800.0,18.8343,18.8672,18.8146,18.8277,78800.0
2006-09-13 15:40:00,28.62,28.64,28.58,28.63,109200.0,18.8277,18.8409,18.8014,18.8343,109200.0
2006-09-13 15:50:00,28.63,28.64,28.6,28.61,111600.0,18.8343,18.8409,18.8146,18.8212,111600.0
2006-09-14 09:30:00,28.5,28.66,28.44,28.53,109600.0,18.7488,18.8541,18.7093,18.7685,109600.0
2006-09-14 09:40:00,28.52,28.53,28.39,28.45,77200.0,18.762,18.7685,18.6764,18.7159,77200.0
2006-09-14 09:50:00,28.45,28.48,28.41,28.41,126400.0,18.7159,18.7356,18.6896,18.6896,126400.0
2006-09-14 10:00:00,28.4,28.45,28.29,28.31,198000.0,18.683,18.7159,18.6106,18.6238,198000.0
2006-09-14 10:10:00,28.32,28.39,28.31,28.39,104000.0,18.6304,18.6764,18.6238,18.6764,104000.0
2006-09-14 10:20:00,28.38,28.47,28.36,28.4,90800.0,18.6699,18.7291,18.6567,18.683,90800.0
2006-09-14 10:30:00,28.41,28.43,28.39,28.4,93600.0,18.6896,18.7027,18.6764,18.683,93600.0
2006-09-14 10:40:00,28.39,28.4,28.25,28.25,73200.0,18.6764,18.683,18.5843,18.5843,73200.0
2006-09-14 10:50:00,28.26,28.38,28.24,28.37,58400.0,18.5909,18.6699,18.5778,18.6633,58400.0
2006-09-14 11:00:00,28.37,28.37,28.3,28.32,57200.0,18.6633,18.6633,18.6172,18.6304,57200.0
2006-09-14 11:10:00,28.32,28.47,28.32,28.42,54800.0,18.6304,18.7291,18.6304,18.6962,54800.0
2006-09-14 11:20:00,28.42,28.45,28.37,28.39,122800.0,18.6962,18.7159,18.6633,18.6764,122800.0
2006-09-14 11:30:00,28.36,28.37,28.33,28.36,40400.0,18.6567,18.6633,18.637,18.6567,40400.0
2006-09-14 11:40:00,28.36,28.38,28.32,28.32,48000.0,18.6567,18.6699,18.6304,18.6304,48000.0
2006-09-14 11:50:00,28.32,28.36,28.31,28.34,64400.0,18.6304,18.6567,18.6238,18.6435,64400.0
2006-09-14 12:00:00,28.35,28.35,28.26,28.3,44800.0,18.6501,18.6501,18.5909,18.6172,44800.0
2006-09-14 12:10:00,28.3,28.31,28.29,28.3,43600.0,18.6172,18.6238,18.6106,18.6172,43600.0
2006-09-14 12:20:00,28.31,28.33,28.26,28.29,70000.0,18.6238,18.637,18.5909,18.6106,70000.0
2006-09-14 12:30:00,28.3,28.37,28.28,28.37,17600.0,18.6172,18.6633,18.6041,18.6633,17600.0
2006-09-14 12:40:00,28.37,28.4,28.36,28.38,32800.0,18.6633,18.683,18.6567,18.6699,32800.0
2006-09-14 12:50:00,28.4,28.41,28.35,28.39,56400.0,18.683,18.6896,18.6501,18.6764,56400.0
2006-09-14 13:00:00,28.37,28.37,28.3,28.31,24800.0,18.6633,18.6633,18.6172,18.6238,24800.0
2006-09-14 13:10:00,28.32,28.36,28.29,28.34,28400.0,18.6304,18.6567,18.6106,18.6435,28400.0
2006-09-14 13:20:00,28.35,28.4,28.33,28.38,28800.0,18.6501,18.683,18.637,18.6699,28800.0
2006-09-14 13:30:00,28.38,28.45,28.37,28.41,62400.0,18.6699,18.7159,18.6633,18.6896,62400.0
2006-09-14 13:40:00,28.41,28.41,28.37,28.39,47200.0,18.6896,18.6896,18.6633,18.6764,47200.0
2006-09-14 13:50:00,28.4,28.46,28.39,28.41,63600.0,18.683,18.7225,18.6764,18.6896,63600.0
2006-09-14 14:00:00,28.41,28.42,28.32,28.32,84400.0,18.6896,18.6962,18.6304,18.6304,84400.0
2006-09-14 14:10:00,28.32,28.39,28.32,28.33,67200.0,18.6304,18.6764,18.6304,18.637,67200.0
2006-09-14 14:20:00,28.34,28.4,28.34,28.38,43600.0,18.6435,18.683,18.6435,18.6699,43600.0
2006-09-14 14:30:00,28.38,28.42,28.31,28.31,90400.0,18.6699,18.6962,18.6238,18.6238,90400.0
2006-09-14 14:40:00,28.31,28.31,28.21,28.21,128000.0,18.6238,18.6238,18.558,18.558,128000.0
2006-09-14 14:50:00,28.21,28.22,28.13,28.17,121600.0,18.558,18.5646,18.5054,18.5317,121600.0
2006-09-14 15:00:00,28.17,28.18,28.11,28.13,90400.0,18.5317,18.5383,18.4922,18.5054,90400.0
2006-09-14 15:10:00,28.12,28.14,28.09,28.14,94000.0,18.4988,18.512,18.4791,18.512,94000.0
2006-09-14 15:20:00,28.14,28.17,28.09,28.14,135200.0,18.512,18.5317,18.4791,18.512,135200.0
2006-09-14 15:30:00,28.14,28.14,28.08,28.11,170400.0,18.512,18.512,18.4725,18.4922,170400.0
2006-09-14 15:40:00,28.11,28.11,28.06,28.07,247200.0,18.4922,18.4922,18.4593,18.4659,247200.0
2006-09-14 15:50:00,28.06,28.14,28.03,28.14,436800.0,18.4593,18.512,18.4396,18.512,436800.0
2006-09-15 09:30:00,28.54,28.55,28.25,28.25,333200.0,18.7751,18.7817,18.5843,18.5843,333200.0
2006-09-15 09:40:00,28.25,28.36,28.18,28.25,142400.0,18.5843,18.6567,18.5383,18.5843,142400.0
2006-09-15 09:50:00,28.23,28.25,28.0,28.07,217200.0,18.5712,18.5843,18.4199,18.4659,217200.0
2006-09-15 10:00:00,28.08,28.19,28.05,28.19,77600.0,18.4725,18.5449,18.4528,18.5449,77600.0
2006-09-15 10:10:00,28.19,28.28,28.17,28.28,118400.0,18.5449,18.6041,18.5317,18.6041,118400.0
2006-09-15 10:20:00,28.27,28.35,28.24,28.34,98000.0,18.5975,18.6501,18.5778,18.6435,98000.0
2006-09-15 10:30:00,28.32,28.35,28.21,28.24,57600.0,18.6304,18.6501,18.558,18.5778,57600.0
2006-09-15 10:40:00,28.22,28.27,28.22,28.24,55200.0,18.5646,18.5975,18.5646,18.5778,55200.0
2006-09-15 10:50:00,28.24,28.24,28.15,28.16,68800.0,18.5778,18.5778,18.5185,18.5251,68800.0
2006-09-15 11:00:00,28.18,28.2,28.1,28.12,42800.0,18.5383,18.5514,18.4857,18.4988,42800.0
2006-09-15 11:10:00,28.11,28.17,28.02,28.03,66000.0,18.4922,18.5317,18.433,18.4396,66000.0
2006-09-15 11:20:00,28.01,28.06,27.97,28.03,51200.0,18.4265,18.4593,18.4001,18.4396,51200.0
2006-09-15 11:30:00,28.02,28.1,28.01,28.1,33200.0,18.433,18.4857,18.4265,18.4857,33200.0
2006-09-15 11:40:00,28.09,28.17,28.06,28.17,41600.0,18.4791,18.5317,18.4593,18.5317,41600.0
2006-09-15 11:50:00,28.17,28.17,28.13,28.14,28400.0,18.5317,18.5317,18.5054,18.512,28400.0
2006-09-15 12:00:00,28.13,28.13,28.02,28.07,124400.0,18.5054,18.5054,18.433,18.4659,124400.0
2006-09-15 12:10:00,28.07,28.09,28.06,28.09,177200.0,18.4659,18.4791,18.4593,18.4791,177200.0
2006-09-15 12:20:00,28.08,28.08,28.03,28.04,35600.0,18.4725,18.4725,18.4396,18.4462,35600.0
2006-09-15 12:30:00,28.04,28.04,27.95,27.95,53600.0,18.4462,18.4462,18.387,18.387,53600.0
2006-09-15 12:40:00,27.95,28.01,27.92,27.99,32000.0,18.387,18.4265,18.3672,18.4133,32000.0
2006-09-15 12:50:00,27.99,27.99,27.94,27.95,44400.0,18.4133,18.4133,18.3804,18.387,44400.0
2006-09-15 13:00:00,27.96,28.01,27.95,28.01,60800.0,18.3936,18.4265,18.387,18.4265,60800.0
2006-09-15 13:10:00,28.03,28.06,28.02,28.06,54800.0,18.4396,18.4593,18.433,18.4593,54800.0
2006-09-15 13:20:00,28.06,28.11,28.04,28.07,106800.0,18.4593,18.4922,18.4462,18.4659,106800.0
2006-09-15 13:30:00,28.07,28.16,28.04,28.16,68000.0,18.4659,18.5251,18.4462,18.5251,68000.0
2006-09-15 13:40:00,28.16,28.21,28.13,28.17,90800.0,18.5251,18.558,18.5054,18.5317,90800.0
2006-09-15 13:50:00,28.18,28.19,28.12,28.13,36400.0,18.5383,18.5449,18.4988,18.5054,36400.0
2006-09-15 14:00:00,28.13,28.16,28.09,28.14,62400.0,18.5054,18.5251,18.4791,18.512,62400.0
2006-09-15 14:10:00,28.14,28.2,28.12,28.14,76400.0,18.512,18.5514,18.4988,18.512,76400.0
2006-09-15 14:20:00,28.14,28.15,28.1,28.13,61600.0,18.512,18.5185,18.4857,18.5054,61600.0
2006-09-15 14:30:00,28.14,28.21,28.14,28.2,54800.0,18.512,18.558,18.512,18.5514,54800.0
2006-09-15 14:40:00,28.2,28.21,28.13,28.14,51600.0,18.5514,18.558,18.5054,18.512,51600.0
2006-09-15 14:50:00,28.14,28.16,28.09,28.12,52000.0,18.512,18.5251,18.4791,18.4988,52000.0
2006-09-15 15:00:00,28.13,28.18,28.13,28.17,50000.0,18.5054,18.5383,18.5054,18.5317,50000.0
2006-09-15 15:10:00,28.16,28.21,28.15,28.17,65600.0,18.5251,18.558,18.5185,18.5317,65600.0
2006-09-15 15:20:00,28.18,28.18,28.12,28.14,78800.0,18.5383,18.5383,18.4988,18.512,78800.0
2006-09-15 15:30:00,28.14,28.14,27.99,27.99,212800.0,18.512,18.512,18.4133,18.4133,212800.0
2006-09-15 15:40:00,28.0,28.13,27.99,28.11,171600.0,18.4199,18.5054,18.4133,18.4922,171600.0
2006-09-15 15:50:00,28.11,28.11,28.0,28.03,226800.0,18.4922,18.4922,18.4199,18.4396,226800.0
2006-09-18 09:30:00,28.03,28.03,27.91,27.92,121600.0,18.4396,18.4396,18.3607,18.3672,121600.0
2006-09-18 09:40:00,27.94,28.07,27.93,28.0,116800.0,18.3804,18.4659,18.3738,18.4199,116800.0
2006-09-18 09:50:00,28.0,28.11,27.98,28.1,58000.0,18.4199,18.4922,18.4067,18.4857,58000.0
2006-09-18 10:00:00,28.11,28.18,28.06,28.16,128800.0,18.4922,18.5383,18.4593,18.5251,128800.0
2006-09-18 10:10:00,28.17,28.25,28.13,28.17,104400.0,18.5317,18.5843,18.5054,18.5317,104400.0
2006-09-18 10:20:00,28.15,28.3,28.15,28.18,55600.0,18.5185,18.6172,18.5185,18.5383,55600.0
2006-09-18 10:30:00,28.19,28.23,28.16,28.2,83200.0,18.5449,18.5712,18.5251,18.5514,83200.0
2006-09-18 10:40:00,28.2,28.21,28.15,28.16,62400.0,18.5514,18.558,18.5185,18.5251,62400.0
2006-09-18 10:50:00,28.16,28.19,28.13,28.19,56800.0,18.5251,18.5449,18.5054,18.5449,56800.0
2006-09-18 11:00:00,28.19,28.26,28.17,28.2,80000.0,18.5449,18.5909,18.5317,18.5514,80000.0
2006-09-18 11:10:00,28.21,28.25,28.14,28.19,88000.0,18.558,18.5843,18.512,18.5449,88000.0
2006-09-18 11:20:00,28.2,28.24,28.17,28.23,60800.0,18.5514,18.5778,18.5317,18.5712,60800.0
2006-09-18 11:30:00,28.23,28.26,28.2,28.23,49200.0,18.5712,18.5909,18.5514,18.5712,49200.0
2006-09-18 11:40:00,28.21,28.35,28.21,28.34,38000.0,18.558,18.6501,18.558,18.6435,38000.0
2006-09-18 11:50:00,28.33,28.37,28.33,28.35,34800.0,18.637,18.6633,18.637,18.6501,34800.0
2006-09-18 12:00:00,28.34,28.35,28.31,28.35,24000.0,18.6435,18.6501,18.6238,18.6501,24000.0
2006-09-18 12:10:00,28.34,28.34,28.21,28.27,117200.0,18.6435,18.6435,18.558,18.5975,117200.0
2006-09-18 12:20:00,28.26,28.26,28.21,28.24,32400.0,18.5909,18.5909,18.558,18.5778,32400.0
2006-09-18 12:30:00,28.25,28.27,28.23,28.26,39600.0,18.5843,18.5975,18.5712,18.5909,39600.0
2006-09-18 12:40:00,28.26,28.34,28.25,28.32,41600.0,18.5909,18.6435,18.5843,18.6304,41600.0
2006-09-18 12:50:00,28.31,28.42,28.31,28.4,39200.0,18.6238,18.6962,18.6238,18.683,39200.0
2006-09-18 13:00:00,28.4,28.4,28.33,28.33,11600.0,18.683,18.683,18.637,18.637,11600.0
2006-09-18 13:10:00,28.32,28.43,28.31,28.41,41200.0,18.6304,18.7027,18.6238,18.6896,41200.0
2006-09-18 13:20:00,28.42,28.45,28.39,28.42,32000.0,18.6962,18.7159,18.6764,18.6962,32000.0
2006-09-18 13:30:00,28.41,28.41,28.35,28.37,18000.0,18.6896,18.6896,18.6501,18.6633,18000.0
2006-09-18 13:40:00,28.37,28.37,28.23,28.25,22800.0,18.6633,18.6633,18.5712,18.5843,22800.0
2006-09-18 13:50:00,28.25,28.29,28.18,28.2,54800.0,18.5843,18.6106,18.5383,18.5514,54800.0
2006-09-18 14:00:00,28.21,28.22,28.18,28.19,42400.0,18.558,18.5646,18.5383,18.5449,42400.0
2006-09-18 14:10:00,28.2,28.23,28.2,28.22,22400.0,18.5514,18.5712,18.5514,18.5646,22400.0
2006-09-18 14:20:00,28.21,28.23,28.2,28.22,14400.0,18.558,18.5712,18.5514,18.5646,14400.0
2006-09-18 14:30:00,28.21,28.21,28.13,28.13,54000.0,18.558,18.558,18.5054,18.5054,54000.0
2006-09-18 14:40:00,28.13,28.2,28.09,28.13,78000.0,18.5054,18.5514,18.4791,18.5054,78000.0
2006-09-18 14:50:00,28.13,28.19,28.11,28.11,119200.0,18.5054,18.5449,18.4922,18.4922,119200.0
2006-09-18 15:00:00,28.12,28.16,28.1,28.1,78400.0,18.4988,18.5251,18.4857,18.4857,78400.0
2006-09-18 15:10:00,28.11,28.12,28.06,28.06,50000.0,18.4922,18.4988,18.4593,18.4593,50000.0
2006-09-18 15:20:00,28.07,28.2,28.07,28.18,96000.0,18.4659,18.5514,18.4659,18.5383,96000.0
2006-09-18 15:30:00,28.18,28.22,28.1,28.11,91200.0,18.5383,18.5646,18.4857,18.4922,91200.0
2006-09-18 15:40:00,28.12,28.17,28.09,28.11,81600.0,18.4988,18.5317,18.4791,18.4922,81600.0
2006-09-18 15:50:00,28.11,28.14,28.09,28.13,67600.0,18.4922,18.512,18.4791,18.5054,67600.0
2006-09-19 09:30:00,28.12,28.15,28.0,28.0,210400.0,18.4988,18.5185,18.4199,18.4199,210400.0
2006-09-19 09:40:00,28.0,28.06,27.96,27.97,182800.0,18.4199,18.4593,18.3936,18.4001,182800.0
2006-09-19 09:50:00,28.0,28.1,27.95,27.98,56800.0,18.4199,18.4857,18.387,18.4067,56800.0
2006-09-19 10:00:00,27.98,28.14,27.96,28.11,152400.0,18.4067,18.512,18.3936,18.4922,152400.0
2006-09-19 10:10:00,28.12,28.14,27.95,27.95,114000.0,18.4988,18.512,18.387,18.387,114000.0
2006-09-19 10:20:00,27.98,28.05,27.94,28.04,53600.0,18.4067,18.4528,18.3804,18.4462,53600.0
2006-09-19 10:30:00,28.03,28.06,27.96,27.97,22800.0,18.4396,18.4593,18.3936,18.4001,22800.0
2006-09-19 10:40:00,27.97,27.99,27.92,27.93,79600.0,18.4001,18.4133,18.3672,18.3738,79600.0
2006-09-19 10:50:00,27.93,27.94,27.92,27.94,76800.0,18.3738,18.3804,18.3672,18.3804,76800.0
2006-09-19 11:00:00,27.93,28.02,27.92,27.97,38800.0,18.3738,18.433,18.3672,18.4001,38800.0
2006-09-19 11:10:00,27.98,28.02,27.94,27.99,42800.0,18.4067,18.433,18.3804,18.4133,42800.0
2006-09-19 11:20:00,27.98,27.99,27.84,27.89,78400.0,18.4067,18.4133,18.3146,18.3475,78400.0
2006-09-19 11:30:00,27.86,27.94,27.83,27.84,48400.0,18.3278,18.3804,18.308,18.3146,48400.0
2006-09-19 11:40:00,27.83,27.83,27.78,27.83,58800.0,18.308,18.308,18.2751,18.308,58800.0
2006-09-19 11:50:00,27.84,27.86,27.78,27.78,68800.0,18.3146,18.3278,18.2751,18.2751,68800.0
2006-09-19 12:00:00,27.78,27.85,27.78,27.79,38000.0,18.2751,18.3212,18.2751,18.2817,38000.0
2006-09-19 12:10:00,27.78,27.8,27.75,27.79,129200.0,18.2751,18.2883,18.2554,18.2817,129200.0
2006-09-19 12:20:00,27.77,27.8,27.72,27.72,63600.0,18.2686,18.2883,18.2357,18.2357,63600.0
2006-09-19 12:30:00,27.72,27.86,27.72,27.79,43600.0,18.2357,18.3278,18.2357,18.2817,43600.0
2006-09-19 12:40:00,27.8,27.84,27.79,27.83,63200.0,18.2883,18.3146,18.2817,18.308,63200.0
2006-09-19 12:50:00,27.83,27.87,27.77,27.79,54400.0,18.308,18.3344,18.2686,18.2817,54400.0
2006-09-19 13:00:00,27.78,27.84,27.77,27.8,20400.0,18.2751,18.3146,18.2686,18.2883,20400.0
2006-09-19 13:10:00,27.8,27.8,27.71,27.75,44800.0,18.2883,18.2883,18.2291,18.2554,44800.0
2006-09-19 13:20:00,27.74,27.81,27.72,27.8,52800.0,18.2488,18.2949,18.2357,18.2883,52800.0
2006-09-19 13:30:00,27.8,27.85,27.76,27.84,108800.0,18.2883,18.3212,18.262,18.3146,108800.0
2006-09-19 13:40:00,27.83,27.93,27.81,27.92,107600.0,18.308,18.3738,18.2949,18.3672,107600.0
2006-09-19 13:50:00,27.92,27.96,27.88,27.92,116000.0,18.3672,18.3936,18.3409,18.3672,116000.0
2006-09-19 14:00:00,27.92,27.97,27.89,27.9,88000.0,18.3672,18.4001,18.3475,18.3541,88000.0
2006-09-19 14:10:00,27.9,27.95,27.9,27.9,96400.0,18.3541,18.387,18.3541,18.3541,96400.0
2006-09-19 14:20:00,27.9,27.96,27.9,27.95,95200.0,18.3541,18.3936,18.3541,18.387,95200.0
2006-09-19 14:30:00,27.96,28.02,27.95,27.95,122000.0,18.3936,18.433,18.387,18.387,122000.0
2006-09-19 14:40:00,27.94,27.99,27.92,27.99,86400.0,18.3804,18.4133,18.3672,18.4133,86400.0
2006-09-19 14:50:00,27.98,28.06,27.98,28.03,183600.0,18.4067,18.4593,18.4067,18.4396,183600.0
2006-09-19 15:00:00,28.03,28.11,28.0,28.1,132400.0,18.4396,18.4922,18.4199,18.4857,132400.0
2006-09-19 15:10:00,28.11,28.15,28.09,28.13,92800.0,18.4922,18.5185,18.4791,18.5054,92800.0
2006-09-19 15:20:00,28.11,28.12,28.04,28.1,82400.0,18.4922,18.4988,18.4462,18.4857,82400.0
2006-09-19 15:30:00,28.1,28.16,28.06,28.13,108000.0,18.4857,18.5251,18.4593,18.5054,108000.0
2006-09-19 15:40:00,28.12,28.17,28.08,28.08,75200.0,18.4988,18.5317,18.4725,18.4725,75200.0
2006-09-19 15:50:00,28.06,28.2,28.06,28.18,273600.0,18.4593,18.5514,18.4593,18.5383,273600.0
2006-09-20 09:30:00,28.23,28.25,28.15,28.19,114800.0,18.5712,18.5843,18.5185,18.5449,114800.0
2006-09-20 09:40:00,28.16,28.22,28.05,28.21,111200.0,18.5251,18.5646,18.4528,18.558,111200.0
2006-09-20 09:50:00,28.23,28.24,28.05,28.05,128000.0,18.5712,18.5778,18.4528,18.4528,128000.0
2006-09-20 10:00:00,28.05,28.09,28.0,28.06,113200.0,18.4528,18.4791,18.4199,18.4593,113200.0
2006-09-20 10:10:00,28.06,28.24,28.05,28.22,149200.0,18.4593,18.5778,18.4528,18.5646,149200.0
2006-09-20 10:20:00,28.22,28.3,28.15,28.27,219200.0,18.5646,18.6172,18.5185,18.5975,219200.0
2006-09-20 10:30:00,28.29,28.34,28.25,28.29,71200.0,18.6106,18.6435,18.5843,18.6106,71200.0
2006-09-20 10:40:00,28.29,28.38,28.28,28.37,37200.0,18.6106,18.6699,18.6041,18.6633,37200.0
2006-09-20 10:50:00,28.36,28.37,28.27,28.28,90400.0,18.6567,18.6633,18.5975,18.6041,90400.0
2006-09-20 11:00:00,28.27,28.29,28.24,28.25,82400.0,18.5975,18.6106,18.5778,18.5843,82400.0
2006-09-20 11:10:00,28.26,28.3,28.25,28.27,46000.0,18.5909,18.6172,18.5843,18.5975,46000.0
2006-09-20 11:20:00,28.25,28.3,28.22,28.29,120000.0,18.5843,18.6172,18.5646,18.6106,120000.0
2006-09-20 11:30:00,28.29,28.3,28.26,28.29,100000.0,18.6106,18.6172,18.5909,18.6106,100000.0
2006-09-20 11:40:00,28.29,28.29,28.25,28.28,28000.0,18.6106,18.6106,18.5843,18.6041,28000.0
2006-09-20 11:50:00,28.28,28.29,28.27,28.27,22000.0,18.6041,18.6106,18.5975,18.5975,22000.0
2006-09-20 12:00:00,28.27,28.27,28.25,28.25,18400.0,18.5975,18.5975,18.5843,18.5843,18400.0
2006-09-20 12:10:00,28.25,28.27,28.21,28.23,49200.0,18.5843,18.5975,18.558,18.5712,49200.0
2006-09-20 12:20:00,28.24,28.28,28.24,28.26,13600.0,18.5778,18.6041,18.5778,18.5909,13600.0
2006-09-20 12:30:00,28.25,28.28,28.25,28.28,35200.0,18.5843,18.6041,18.5843,18.6041,35200.0
2006-09-20 12:40:00,28.28,28.29,28.25,28.28,45200.0,18.6041,18.6106,18.5843,18.6041,45200.0
2006-09-20 12:50:00,28.27,28.27,28.23,28.25,14000.0,18.5975,18.5975,18.5712,18.5843,14000.0
2006-09-20 13:00:00,28.25,28.27,28.25,28.26,101200.0,18.5843,18.5975,18.5843,18.5909,101200.0
2006-09-20 13:10:00,28.27,28.28,28.25,28.25,20000.0,18.5975,18.6041,18.5843,18.5843,20000.0
2006-09-20 13:20:00,28.25,28.27,28.24,28.25,145200.0,18.5843,18.5975,18.5778,18.5843,145200.0
2006-09-20 13:30:00,28.25,28.27,28.24,28.25,464000.0,18.5843,18.5975,18.5778,18.5843,464000.0
2006-09-20 13:40:00,28.25,28.31,28.25,28.3,39200.0,18.5843,18.6238,18.5843,18.6172,39200.0
2006-09-20 13:50:00,28.31,28.34,28.3,28.31,34800.0,18.6238,18.6435,18.6172,18.6238,34800.0
2006-09-20 14:00:00,28.31,28.38,28.3,28.31,132000.0,18.6238,18.6699,18.6172,18.6238,132000.0
2006-09-20 14:10:00,28.31,28.38,28.18,28.22,203200.0,18.6238,18.6699,18.5383,18.5646,203200.0
2006-09-20 14:20:00,28.23,28.28,28.2,28.2,93600.0,18.5712,18.6041,18.5514,18.5514,93600.0
2006-09-20 14:30:00,28.19,28.28,28.14,28.22,137600.0,18.5449,18.6041,18.512,18.5646,137600.0
2006-09-20 14:40:00,28.21,28.29,28.19,28.2,153200.0,18.558,18.6106,18.5449,18.5514,153200.0
2006-09-20 14:50:00,28.2,28.32,28.2,28.29,77600.0,18.5514,18.6304,18.5514,18.6106,77600.0
2006-09-20 15:00:00,28.3,28.38,28.27,28.33,117200.0,18.6172,18.6699,18.5975,18.637,117200.0
2006-09-20 15:10:00,28.32,28.38,28.27,28.3,276400.0,18.6304,18.6699,18.5975,18.6172,276400.0
2006-09-20 15:20:00,28.3,28.38,28.25,28.35,125600.0,18.6172,18.6699,18.5843,18.6501,125600.0
2006-09-20 15:30:00,28.37,28.41,28.33,28.39,175600.0,18.6633,18.6896,18.637,18.6764,175600.0
2006-09-20 15:40:00,28.38,28.5,28.34,28.47,238400.0,18.6699,18.7488,18.6435,18.7291,238400.0
2006-09-20 15:50:00,28.48,28.51,28.47,28.47,294800.0,18.7356,18.7554,18.7291,18.7291,294800.0
2006-09-21 09:30:00,28.49,28.71,28.49,28.71,137200.0,18.7422,18.8869,18.7422,18.8869,137200.0
2006-09-21 09:40:00,28.71,28.72,28.5,28.5,148000.0,18.8869,18.8935,18.7488,18.7488,148000.0
2006-09-21 09:50:00,28.5,28.53,28.44,28.44,63200.0,18.7488,18.7685,18.7093,18.7093,63200.0
2006-09-21 10:00:00,28.43,28.44,28.35,28.39,48800.0,18.7027,18.7093,18.6501,18.6764,48800.0
2006-09-21 10:10:00,28.39,28.49,28.39,28.45,90000.0,18.6764,18.7422,18.6764,18.7159,90000.0
2006-09-21 10:20:00,28.45,28.52,28.41,28.5,68400.0,18.7159,18.762,18.6896,18.7488,68400.0
2006-09-21 10:30:00,28.5,28.54,28.45,28.52,55200.0,18.7488,18.7751,18.7159,18.762,55200.0
2006-09-21 10:40:00,28.52,28.56,28.5,28.54,45600.0,18.762,18.7883,18.7488,18.7751,45600.0
2006-09-21 10:50:00,28.54,28.57,28.54,28.56,45600.0,18.7751,18.7948,18.7751,18.7883,45600.0
2006-09-21 11:00:00,28.56,28.65,28.55,28.62,62400.0,18.7883,18.8475,18.7817,18.8277,62400.0
2006-09-21 11:10:00,28.62,28.66,28.59,28.65,51200.0,18.8277,18.8541,18.808,18.8475,51200.0
2006-09-21 11:20:00,28.65,28.65,28.53,28.55,56800.0,18.8475,18.8475,18.7685,18.7817,56800.0
2006-09-21 11:30:00,28.55,28.66,28.52,28.6,71200.0,18.7817,18.8541,18.762,18.8146,71200.0
2006-09-21 11:40:00,28.58,28.6,28.49,28.57,116000.0,18.8014,18.8146,18.7422,18.7948,116000.0
2006-09-21 11:50:00,28.58,28.67,28.54,28.63,98400.0,18.8014,18.8606,18.7751,18.8343,98400.0
2006-09-21 12:00:00,28.63,28.63,28.47,28.5,76000.0,18.8343,18.8343,18.7291,18.7488,76000.0
2006-09-21 12:10:00,28.5,28.55,28.46,28.5,90000.0,18.7488,18.7817,18.7225,18.7488,90000.0
2006-09-21 12:20:00,28.5,28.5,28.32,28.4,64800.0,18.7488,18.7488,18.6304,18.683,64800.0
2006-09-21 12:30:00,28.4,28.46,28.36,28.4,49600.0,18.683,18.7225,18.6567,18.683,49600.0
2006-09-21 12:40:00,28.39,28.39,28.29,28.3,47600.0,18.6764,18.6764,18.6106,18.6172,47600.0
2006-09-21 12:50:00,28.29,28.29,28.23,28.24,53600.0,18.6106,18.6106,18.5712,18.5778,53600.0
2006-09-21 13:00:00,28.26,28.26,28.16,28.17,56000.0,18.5909,18.5909,18.5251,18.5317,56000.0
2006-09-21 13:10:00,28.16,28.2,28.15,28.2,63600.0,18.5251,18.5514,18.5185,18.5514,63600.0
2006-09-21 13:20:00,28.22,28.29,28.21,28.25,38800.0,18.5646,18.6106,18.558,18.5843,38800.0
2006-09-21 13:30:00,28.25,28.31,28.21,28.29,105600.0,18.5843,18.6238,18.558,18.6106,105600.0
2006-09-21 13:40:00,28.28,28.42,28.25,28.4,163600.0,18.6041,18.6962,18.5843,18.683,163600.0
2006-09-21 13:50:00,28.4,28.43,28.32,28.38,81600.0,18.683,18.7027,18.6304,18.6699,81600.0
2006-09-21 14:00:00,28.38,28.41,28.31,28.31,116800.0,18.6699,18.6896,18.6238,18.6238,116800.0
2006-09-21 14:10:00,28.32,28.35,28.28,28.28,100000.0,18.6304,18.6501,18.6041,18.6041,100000.0
2006-09-21 14:20:00,28.28,28.28,28.18,28.19,74000.0,18.6041,18.6041,18.5383,18.5449,74000.0
2006-09-21 14:30:00,28.2,28.26,28.19,28.23,67600.0,18.5514,18.5909,18.5449,18.5712,67600.0
2006-09-21 14:40:00,28.24,28.3,28.21,28.28,68000.0,18.5778,18.6172,18.558,18.6041,68000.0
2006-09-21 14:50:00,28.29,28.3,28.21,28.22,75200.0,18.6106,18.6172,18.558,18.5646,75200.0
2006-09-21 15:00:00,28.22,28.26,28.19,28.21,112800.0,18.5646,18.5909,18.5449,18.558,112800.0
2006-09-21 15:10:00,28.21,28.22,28.15,28.16,108000.0,18.558,18.5646,18.5185,18.5251,108000.0
2006-09-21 15:20:00,28.16,28.19,28.14,28.15,110400.0,18.5251,18.5449,18.512,18.5185,110400.0
2006-09-21 15:30:00,28.15,28.18,28.13,28.15,153200.0,18.5185,18.5383,18.5054,18.5185,153200.0
2006-09-21 15:40:00,28.14,28.16,28.1,28.13,260400.0,18.512,18.5251,18.4857,18.5054,260400.0
2006-09-21 15:50:00,28.12,28.21,28.11,28.18,167200.0,18.4988,18.558,18.4922,18.5383,167200.0
2006-09-22 09:30:00,28.17,28.17,28.01,28.01,67600.0,18.5317,18.5317,18.4265,18.4265,67600.0
2006-09-22 09:40:00,28.0,28.02,27.93,28.0,159200.0,18.4199,18.433,18.3738,18.4199,159200.0
2006-09-22 09:50:00,27.98,28.06,27.9,27.92,102400.0,18.4067,18.4593,18.3541,18.3672,102400.0
2006-09-22 10:00:00,27.91,27.91,27.88,27.88,149600.0,18.3607,18.3607,18.3409,18.3409,149600.0
2006-09-22 10:10:00,27.88,27.9,27.8,27.87,158400.0,18.3409,18.3541,18.2883,18.3344,158400.0
2006-09-22 10:20:00,27.87,27.91,27.76,27.77,73200.0,18.3344,18.3607,18.262,18.2686,73200.0
2006-09-22 10:30:00,27.77,27.8,27.63,27.65,322000.0,18.2686,18.2883,18.1765,18.1896,322000.0
2006-09-22 10:40:00,27.65,27.75,27.6,27.71,113200.0,18.1896,18.2554,18.1567,18.2291,113200.0
2006-09-22 10:50:00,27.72,27.75,27.65,27.67,126400.0,18.2357,18.2554,18.1896,18.2028,126400.0
2006-09-22 11:00:00,27.67,27.75,27.65,27.7,126800.0,18.2028,18.2554,18.1896,18.2225,126800.0
2006-09-22 11:10:00,27.69,27.7,27.64,27.68,170400.0,18.2159,18.2225,18.183,18.2094,170400.0
2006-09-22 11:20:00,27.68,27.75,27.66,27.68,63600.0,18.2094,18.2554,18.1962,18.2094,63600.0
2006-09-22 11:30:00,27.69,27.78,27.69,27.78,50800.0,18.2159,18.2751,18.2159,18.2751,50800.0
2006-09-22 11:40:00,27.82,27.87,27.72,27.75,86400.0,18.3015,18.3344,18.2357,18.2554,86400.0
2006-09-22 11:50:00,27.75,27.78,27.73,27.74,52400.0,18.2554,18.2751,18.2423,18.2488,52400.0
2006-09-22 12:00:00,27.75,27.75,27.66,27.72,84400.0,18.2554,18.2554,18.1962,18.2357,84400.0
2006-09-22 12:10:00,27.71,27.71,27.65,27.68,42800.0,18.2291,18.2291,18.1896,18.2094,42800.0
2006-09-22 12:20:00,27.67,27.71,27.66,27.71,36000.0,18.2028,18.2291,18.1962,18.2291,36000.0
2006-09-22 12:30:00,27.7,27.75,27.67,27.75,92400.0,18.2225,18.2554,18.2028,18.2554,92400.0
2006-09-22 12:40:00,27.76,27.83,27.75,27.83,54800.0,18.262,18.308,18.2554,18.308,54800.0
2006-09-22 12:50:00,27.83,27.83,27.79,27.8,44800.0,18.308,18.308,18.2817,18.2883,44800.0
2006-09-22 13:00:00,27.79,27.85,27.77,27.8,72000.0,18.2817,18.3212,18.2686,18.2883,72000.0
2006-09-22 13:10:00,27.79,27.79,27.71,27.72,97600.0,18.2817,18.2817,18.2291,18.2357,97600.0
2006-09-22 13:20:00,27.72,27.75,27.7,27.73,124800.0,18.2357,18.2554,18.2225,18.2423,124800.0
2006-09-22 13:30:00,27.72,27.75,27.7,27.72,72000.0,18.2357,18.2554,18.2225,18.2357,72000.0
2006-09-22 13:40:00,27.71,27.71,27.66,27.67,42800.0,18.2291,18.2291,18.1962,18.2028,42800.0
2006-09-22 13:50:00,27.67,27.7,27.64,27.7,75200.0,18.2028,18.2225,18.183,18.2225,75200.0
2006-09-22 14:00:00,27.7,27.75,27.68,27.71,61600.0,18.2225,18.2554,18.2094,18.2291,61600.0
2006-09-22 14:10:00,27.69,27.75,27.68,27.74,63200.0,18.2159,18.2554,18.2094,18.2488,63200.0
2006-09-22 14:20:00,27.74,27.79,27.74,27.79,100000.0,18.2488,18.2817,18.2488,18.2817,100000.0
2006-09-22 14:30:00,27.79,27.79,27.75,27.78,72800.0,18.2817,18.2817,18.2554,18.2751,72800.0
2006-09-22 14:40:00,27.77,27.86,27.72,27.82,239600.0,18.2686,18.3278,18.2357,18.3015,239600.0
2006-09-22 14:50:00,27.83,27.85,27.71,27.75,173600.0,18.308,18.3212,18.2291,18.2554,173600.0
2006-09-22 15:00:00,27.75,27.76,27.71,27.76,152000.0,18.2554,18.262,18.2291,18.262,152000.0
2006-09-22 15:10:00,27.77,27.87,27.75,27.83,121200.0,18.2686,18.3344,18.2554,18.308,121200.0
2006-09-22 15:20:00,27.82,27.87,27.8,27.85,117600.0,18.3015,18.3344,18.2883,18.3212,117600.0
2006-09-22 15:30:00,27.85,27.85,27.75,27.76,154400.0,18.3212,18.3212,18.2554,18.262,154400.0
2006-09-22 15:40:00,27.77,27.82,27.75,27.82,123600.0,18.2686,18.3015,18.2554,18.3015,123600.0
2006-09-22 15:50:00,27.82,27.9,27.81,27.85,268000.0,18.3015,18.3541,18.2949,18.3212,268000.0
2006-09-25 09:30:00,28.11,28.13,27.95,27.95,102800.0,18.4922,18.5054,18.387,18.387,102800.0
2006-09-25 09:40:00,27.95,28.0,27.91,27.91,38800.0,18.387,18.4199,18.3607,18.3607,38800.0
2006-09-25 09:50:00,27.9,27.9,27.78,27.85,86800.0,18.3541,18.3541,18.2751,18.3212,86800.0
2006-09-25 10:00:00,27.84,28.0,27.84,27.94,69200.0,18.3146,18.4199,18.3146,18.3804,69200.0
2006-09-25 10:10:00,27.94,27.94,27.76,27.81,83600.0,18.3804,18.3804,18.262,18.2949,83600.0
2006-09-25 10:20:00,27.81,27.88,27.81,27.83,50400.0,18.2949,18.3409,18.2949,18.308,50400.0
2006-09-25 10:30:00,27.83,27.83,27.75,27.79,68400.0,18.308,18.308,18.2554,18.2817,68400.0
2006-09-25 10:40:00,27.77,27.81,27.73,27.81,80800.0,18.2686,18.2949,18.2423,18.2949,80800.0
2006-09-25 10:50:00,27.81,27.89,27.8,27.86,74000.0,18.2949,18.3475,18.2883,18.3278,74000.0
2006-09-25 11:00:00,27.86,27.98,27.86,27.95,116400.0,18.3278,18.4067,18.3278,18.387,116400.0
2006-09-25 11:10:00,27.95,27.96,27.86,27.87,121600.0,18.387,18.3936,18.3278,18.3344,121600.0
2006-09-25 11:20:00,27.86,27.97,27.86,27.97,92000.0,18.3278,18.4001,18.3278,18.4001,92000.0
2006-09-25 11:30:00,27.97,28.0,27.89,27.89,60000.0,18.4001,18.4199,18.3475,18.3475,60000.0
2006-09-25 11:40:00,27.88,27.93,27.87,27.87,22800.0,18.3409,18.3738,18.3344,18.3344,22800.0
2006-09-25 11:50:00,27.88,27.92,27.84,27.89,46400.0,18.3409,18.3672,18.3146,18.3475,46400.0
2006-09-25 12:00:00,27.89,27.89,27.79,27.81,39200.0,18.3475,18.3475,18.2817,18.2949,39200.0
2006-09-25 12:10:00,27.83,27.89,27.83,27.89,33200.0,18.308,18.3475,18.308,18.3475,33200.0
2006-09-25 12:20:00,27.89,28.0,27.89,27.98,71600.0,18.3475,18.4199,18.3475,18.4067,71600.0
2006-09-25 12:30:00,27.99,28.16,27.99,28.1,136400.0,18.4133,18.5251,18.4133,18.4857,136400.0
2006-09-25 12:40:00,28.09,28.15,28.06,28.06,44800.0,18.4791,18.5185,18.4593,18.4593,44800.0
2006-09-25 12:50:00,28.06,28.24,28.06,28.23,66000.0,18.4593,18.5778,18.4593,18.5712,66000.0
2006-09-25 13:00:00,28.23,28.31,28.2,28.27,188000.0,18.5712,18.6238,18.5514,18.5975,188000.0
2006-09-25 13:10:00,28.29,28.3,28.2,28.2,49200.0,18.6106,18.6172,18.5514,18.5514,49200.0
2006-09-25 13:20:00,28.19,28.25,28.18,28.22,60800.0,18.5449,18.5843,18.5383,18.5646,60800.0
2006-09-25 13:30:00,28.22,28.23,28.18,28.18,35200.0,18.5646,18.5712,18.5383,18.5383,35200.0
2006-09-25 13:40:00,28.19,28.31,28.19,28.29,73600.0,18.5449,18.6238,18.5449,18.6106,73600.0
2006-09-25 13:50:00,28.29,28.34,28.23,28.24,72000.0,18.6106,18.6435,18.5712,18.5778,72000.0
2006-09-25 14:00:00,28.24,28.34,28.24,28.31,84000.0,18.5778,18.6435,18.5778,18.6238,84000.0
2006-09-25 14:10:00,28.29,28.36,28.22,28.24,85200.0,18.6106,18.6567,18.5646,18.5778,85200.0
2006-09-25 14:20:00,28.24,28.3,28.22,28.25,38000.0,18.5778,18.6172,18.5646,18.5843,38000.0
2006-09-25 14:30:00,28.24,28.41,28.24,28.36,74400.0,18.5778,18.6896,18.5778,18.6567,74400.0
2006-09-25 14:40:00,28.36,28.42,28.33,28.38,68000.0,18.6567,18.6962,18.637,18.6699,68000.0
2006-09-25 14:50:00,28.38,28.5,28.31,28.44,81600.0,18.6699,18.7488,18.6238,18.7093,81600.0
2006-09-25 15:00:00,28.45,28.47,28.39,28.46,86400.0,18.7159,18.7291,18.6764,18.7225,86400.0
2006-09-25 15:10:00,28.46,28.5,28.43,28.47,144000.0,18.7225,18.7488,18.7027,18.7291,144000.0
2006-09-25 15:20:00,28.47,28.5,28.46,28.47,127200.0,18.7291,18.7488,18.7225,18.7291,127200.0
2006-09-25 15:30:00,28.46,28.48,28.41,28.41,72000.0,18.7225,18.7356,18.6896,18.6896,72000.0
2006-09-25 15:40:00,28.4,28.46,28.4,28.43,215600.0,18.683,18.7225,18.683,18.7027,215600.0
2006-09-25 15:50:00,28.43,28.44,28.37,28.43,105600.0,18.7027,18.7093,18.6633,18.7027,105600.0
2006-09-26 09:30:00,28.5,28.59,28.5,28.56,73200.0,18.7488,18.808,18.7488,18.7883,73200.0
2006-09-26 09:40:00,28.54,28.6,28.52,28.57,58000.0,18.7751,18.8146,18.762,18.7948,58000.0
2006-09-26 09:50:00,28.56,28.61,28.5,28.61,108400.0,18.7883,18.8212,18.7488,18.8212,108400.0
2006-09-26 10:00:00,28.63,28.81,28.63,28.81,528800.0,18.8343,18.9527,18.8343,18.9527,528800.0
2006-09-26 10:10:00,28.81,28.93,28.8,28.9,326400.0,18.9527,19.0317,18.9462,19.0119,326400.0
2006-09-26 10:20:00,28.91,29.0,28.9,28.96,260000.0,19.0185,19.0777,19.0119,19.0514,260000.0
2006-09-26 10:30:00,28.96,29.05,28.92,29.03,376400.0,19.0514,19.1106,19.0251,19.0975,376400.0
2006-09-26 10:40:00,29.03,29.13,29.03,29.08,108000.0,19.0975,19.1632,19.0975,19.1304,108000.0
2006-09-26 10:50:00,29.09,29.14,28.98,29.14,415200.0,19.1369,19.1698,19.0646,19.1698,415200.0
2006-09-26 11:00:00,29.14,29.37,29.13,29.36,338400.0,19.1698,19.3211,19.1632,19.3146,338400.0
2006-09-26 11:10:00,29.38,29.64,29.36,29.57,346000.0,19.3277,19.4988,19.3146,19.4527,346000.0
2006-09-26 11:20:00,29.58,29.6,29.43,29.45,262400.0,19.4593,19.4724,19.3606,19.3738,262400.0
2006-09-26 11:30:00,29.44,29.46,29.31,29.33,303600.0,19.3672,19.3803,19.2817,19.2948,303600.0
2006-09-26 11:40:00,29.33,29.37,29.23,29.32,102400.0,19.2948,19.3211,19.229,19.2882,102400.0
2006-09-26 11:50:00,29.32,29.36,29.27,29.29,72400.0,19.2882,19.3146,19.2553,19.2685,72400.0
2006-09-26 12:00:00,29.27,29.32,29.26,29.3,137200.0,19.2553,19.2882,19.2488,19.2751,137200.0
2006-09-26 12:10:00,29.3,29.31,29.24,29.29,90000.0,19.2751,19.2817,19.2356,19.2685,90000.0
2006-09-26 12:20:00,29.29,29.36,29.26,29.36,72400.0,19.2685,19.3146,19.2488,19.3146,72400.0
2006-09-26 12:30:00,29.34,29.35,29.28,29.31,58400.0,19.3014,19.308,19.2619,19.2817,58400.0
2006-09-26 12:40:00,29.33,29.34,29.23,29.29,38800.0,19.2948,19.3014,19.229,19.2685,38800.0
2006-09-26 12:50:00,29.27,29.28,29.19,29.25,114800.0,19.2553,19.2619,19.2027,19.2422,114800.0
2006-09-26 13:00:00,29.25,29.25,29.21,29.24,51200.0,19.2422,19.2422,19.2159,19.2356,51200.0
2006-09-26 13:10:00,29.24,29.26,29.21,29.25,50400.0,19.2356,19.2488,19.2159,19.2422,50400.0
2006-09-26 13:20:00,29.25,29.29,29.23,29.25,132400.0,19.2422,19.2685,19.229,19.2422,132400.0
2006-09-26 13:30:00,29.25,29.37,29.25,29.33,81200.0,19.2422,19.3211,19.2422,19.2948,81200.0
2006-09-26 13:40:00,29.32,29.35,29.31,29.32,56000.0,19.2882,19.308,19.2817,19.2882,56000.0
2006-09-26 13:50:00,29.32,29.46,29.32,29.35,143600.0,19.2882,19.3803,19.2882,19.308,143600.0
2006-09-26 14:00:00,29.36,29.4,29.26,29.27,63600.0,19.3146,19.3409,19.2488,19.2553,63600.0
2006-09-26 14:10:00,29.27,29.33,29.25,29.25,74000.0,19.2553,19.2948,19.2422,19.2422,74000.0
2006-09-26 14:20:00,29.24,29.37,29.24,29.34,52400.0,19.2356,19.3211,19.2356,19.3014,52400.0
2006-09-26 14:30:00,29.31,29.42,29.31,29.33,68400.0,19.2817,19.354,19.2817,19.2948,68400.0
2006-09-26 14:40:00,29.36,29.45,29.34,29.42,66400.0,19.3146,19.3738,19.3014,19.354,66400.0
2006-09-26 14:50:00,29.42,29.47,29.4,29.44,52800.0,19.354,19.3869,19.3409,19.3672,52800.0
2006-09-26 15:00:00,29.43,29.48,29.41,29.45,104000.0,19.3606,19.3935,19.3474,19.3738,104000.0
2006-09-26 15:10:00,29.45,29.5,29.44,29.48,118000.0,19.3738,19.4067,19.3672,19.3935,118000.0
2006-09-26 15:20:00,29.48,29.5,29.42,29.5,102000.0,19.3935,19.4067,19.354,19.4067,102000.0
2006-09-26 15:30:00,29.5,29.57,29.48,29.56,235600.0,19.4067,19.4527,19.3935,19.4461,235600.0
2006-09-26 15:40:00,29.55,29.56,29.49,29.51,257600.0,19.4395,19.4461,19.4001,19.4132,257600.0
2006-09-26 15:50:00,29.5,29.53,29.5,29.53,215600.0,19.4067,19.4264,19.4067,19.4264,215600.0
2006-09-27 09:30:00,29.35,29.48,29.25,29.45,220400.0,19.308,19.3935,19.2422,19.3738,220400.0
2006-09-27 09:40:00,29.45,29.51,29.39,29.41,222000.0,19.3738,19.4132,19.3343,19.3474,222000.0
2006-09-27 09:50:00,29.4,29.46,29.36,29.46,183200.0,19.3409,19.3803,19.3146,19.3803,183200.0
2006-09-27 10:00:00,29.45,29.6,29.45,29.59,256800.0,19.3738,19.4724,19.3738,19.4659,256800.0
2006-09-27 10:10:00,29.59,29.72,29.55,29.57,141600.0,19.4659,19.5514,19.4395,19.4527,141600.0
2006-09-27 10:20:00,29.58,29.58,29.4,29.4,259200.0,19.4593,19.4593,19.3409,19.3409,259200.0
2006-09-27 10:30:00,29.4,29.49,29.38,29.43,138400.0,19.3409,19.4001,19.3277,19.3606,138400.0
2006-09-27 10:40:00,29.44,29.45,29.35,29.41,69600.0,19.3672,19.3738,19.308,19.3474,69600.0
2006-09-27 10:50:00,29.43,29.43,29.36,29.42,72800.0,19.3606,19.3606,19.3146,19.354,72800.0
2006-09-27 11:00:00,29.43,29.45,29.34,29.44,86400.0,19.3606,19.3738,19.3014,19.3672,86400.0
2006-09-27 11:10:00,29.43,29.45,29.38,29.42,51200.0,19.3606,19.3738,19.3277,19.354,51200.0
2006-09-27 11:20:00,29.42,29.43,29.38,29.43,42800.0,19.354,19.3606,19.3277,19.3606,42800.0
2006-09-27 11:30:00,29.43,29.54,29.42,29.48,50000.0,19.3606,19.433,19.354,19.3935,50000.0
2006-09-27 11:40:00,29.48,29.5,29.44,29.5,53200.0,19.3935,19.4067,19.3672,19.4067,53200.0
2006-09-27 11:50:00,29.49,29.49,29.44,29.48,30000.0,19.4001,19.4001,19.3672,19.3935,30000.0
2006-09-27 12:00:00,29.47,29.49,29.45,29.45,58800.0,19.3869,19.4001,19.3738,19.3738,58800.0
2006-09-27 12:10:00,29.45,29.45,29.37,29.44,27600.0,19.3738,19.3738,19.3211,19.3672,27600.0
2006-09-27 12:20:00,29.43,29.43,29.39,29.39,59200.0,19.3606,19.3606,19.3343,19.3343,59200.0
2006-09-27 12:30:00,29.39,29.41,29.31,29.35,60000.0,19.3343,19.3474,19.2817,19.308,60000.0
2006-09-27 12:40:00,29.35,29.38,29.33,29.35,25200.0,19.308,19.3277,19.2948,19.308,25200.0
2006-09-27 12:50:00,29.36,29.43,29.36,29.38,24400.0,19.3146,19.3606,19.3146,19.3277,24400.0
2006-09-27 13:00:00,29.38,29.45,29.37,29.4,32800.0,19.3277,19.3738,19.3211,19.3409,32800.0
2006-09-27 13:10:00,29.41,29.43,29.37,29.43,21600.0,19.3474,19.3606,19.3211,19.3606,21600.0
2006-09-27 13:20:00,29.43,29.43,29.38,29.4,36400.0,19.3606,19.3606,19.3277,19.3409,36400.0
2006-09-27 13:30:00,29.4,29.41,29.3,29.35,51600.0,19.3409,19.3474,19.2751,19.308,51600.0
2006-09-27 13:40:00,29.34,29.39,29.32,29.38,50000.0,19.3014,19.3343,19.2882,19.3277,50000.0
2006-09-27 13:50:00,29.36,29.39,29.33,29.39,11600.0,19.3146,19.3343,19.2948,19.3343,11600.0
2006-09-27 14:00:00,29.4,29.47,29.36,29.47,44800.0,19.3409,19.3869,19.3146,19.3869,44800.0
2006-09-27 14:10:00,29.47,29.47,29.33,29.35,56800.0,19.3869,19.3869,19.2948,19.308,56800.0
2006-09-27 14:20:00,29.34,29.36,29.3,29.31,95200.0,19.3014,19.3146,19.2751,19.2817,95200.0
2006-09-27 14:30:00,29.3,29.38,29.28,29.32,49200.0,19.2751,19.3277,19.2619,19.2882,49200.0
2006-09-27 14:40:00,29.31,29.31,29.23,29.25,108000.0,19.2817,19.2817,19.229,19.2422,108000.0
2006-09-27 14:50:00,29.25,29.31,29.24,29.3,62800.0,19.2422,19.2817,19.2356,19.2751,62800.0
2006-09-27 15:00:00,29.3,29.32,29.22,29.23,99200.0,19.2751,19.2882,19.2225,19.229,99200.0
2006-09-27 15:10:00,29.23,29.3,29.21,29.27,131200.0,19.229,19.2751,19.2159,19.2553,131200.0
2006-09-27 15:20:00,29.26,29.34,29.25,29.32,77600.0,19.2488,19.3014,19.2422,19.2882,77600.0
2006-09-27 15:30:00,29.32,29.43,29.32,29.42,96400.0,19.2882,19.3606,19.2882,19.354,96400.0
2006-09-27 15:40:00,29.43,29.43,29.39,29.39,61200.0,19.3606,19.3606,19.3343,19.3343,61200.0
2006-09-27 15:50:00,29.4,29.4,29.36,29.38,96000.0,19.3409,19.3409,19.3146,19.3277,96000.0
2006-09-28 09:30:00,29.38,29.59,29.34,29.56,218000.0,19.3277,19.4659,19.3014,19.4461,218000.0
2006-09-28 09:40:00,29.56,29.73,29.53,29.73,280000.0,19.4461,19.558,19.4264,19.558,280000.0
2006-09-28 09:50:00,29.69,29.74,29.58,29.67,186400.0,19.5316,19.5645,19.4593,19.5185,186400.0
2006-09-28 10:00:00,29.64,29.7,29.6,29.65,109200.0,19.4988,19.5382,19.4724,19.5053,109200.0
2006-09-28 10:10:00,29.63,29.73,29.62,29.71,230000.0,19.4922,19.558,19.4856,19.5448,230000.0
2006-09-28 10:20:00,29.71,29.72,29.6,29.64,144400.0,19.5448,19.5514,19.4724,19.4988,144400.0
2006-09-28 10:30:00,29.64,29.69,29.62,29.62,123600.0,19.4988,19.5316,19.4856,19.4856,123600.0
2006-09-28 10:40:00,29.62,29.66,29.59,29.62,107200.0,19.4856,19.5119,19.4659,19.4856,107200.0
2006-09-28 10:50:00,29.62,29.68,29.58,29.65,87600.0,19.4856,19.5251,19.4593,19.5053,87600.0
2006-09-28 11:00:00,29.65,29.65,29.6,29.64,82000.0,19.5053,19.5053,19.4724,19.4988,82000.0
2006-09-28 11:10:00,29.64,29.68,29.64,29.68,40800.0,19.4988,19.5251,19.4988,19.5251,40800.0
2006-09-28 11:20:00,29.67,29.71,29.63,29.68,59600.0,19.5185,19.5448,19.4922,19.5251,59600.0
2006-09-28 11:30:00,29.68,29.73,29.67,29.71,67200.0,19.5251,19.558,19.5185,19.5448,67200.0
2006-09-28 11:40:00,29.71,29.74,29.69,29.72,92000.0,19.5448,19.5645,19.5316,19.5514,92000.0
2006-09-28 11:50:00,29.72,29.85,29.71,29.79,231200.0,19.5514,19.6369,19.5448,19.5974,231200.0
2006-09-28 12:00:00,29.8,29.84,29.7,29.71,198800.0,19.604,19.6303,19.5382,19.5448,198800.0
2006-09-28 12:10:00,29.71,29.91,29.7,29.91,152400.0,19.5448,19.6764,19.5382,19.6764,152400.0
2006-09-28 12:20:00,29.91,29.93,29.89,29.9,83200.0,19.6764,19.6895,19.6632,19.6698,83200.0
2006-09-28 12:30:00,29.9,29.96,29.89,29.93,167200.0,19.6698,19.7093,19.6632,19.6895,167200.0
2006-09-28 12:40:00,29.93,29.93,29.9,29.91,103200.0,19.6895,19.6895,19.6698,19.6764,103200.0
2006-09-28 12:50:00,29.91,29.92,29.89,29.89,191200.0,19.6764,19.6829,19.6632,19.6632,191200.0
2006-09-28 13:00:00,29.9,29.91,29.86,29.87,132400.0,19.6698,19.6764,19.6435,19.6501,132400.0
2006-09-28 13:10:00,29.87,29.9,29.83,29.85,144400.0,19.6501,19.6698,19.6237,19.6369,144400.0
2006-09-28 13:20:00,29.87,29.89,29.87,29.87,56800.0,19.6501,19.6632,19.6501,19.6501,56800.0
2006-09-28 13:30:00,29.86,29.88,29.77,29.78,59200.0,19.6435,19.6566,19.5843,19.5908,59200.0
2006-09-28 13:40:00,29.78,29.81,29.74,29.8,164800.0,19.5908,19.6106,19.5645,19.604,164800.0
2006-09-28 13:50:00,29.8,29.84,29.78,29.83,117600.0,19.604,19.6303,19.5908,19.6237,117600.0
2006-09-28 14:00:00,29.83,29.89,29.82,29.88,113200.0,19.6237,19.6632,19.6172,19.6566,113200.0
2006-09-28 14:10:00,29.88,29.9,29.85,29.85,66400.0,19.6566,19.6698,19.6369,19.6369,66400.0
2006-09-28 14:20:00,29.85,29.91,29.8,29.91,88000.0,19.6369,19.6764,19.604,19.6764,88000.0
2006-09-28 14:30:00,29.91,30.0,29.9,29.99,146000.0,19.6764,19.7356,19.6698,19.729,146000.0
2006-09-28 14:40:00,30.0,30.09,30.0,30.08,218800.0,19.7356,19.7948,19.7356,19.7882,218800.0
2006-09-28 14:50:00,30.08,30.15,30.06,30.07,205600.0,19.7882,19.8343,19.775,19.7816,205600.0
2006-09-28 15:00:00,30.07,30.07,29.92,29.95,141200.0,19.7816,19.7816,19.6829,19.7027,141200.0
2006-09-28 15:10:00,29.95,30.0,29.9,29.93,264800.0,19.7027,19.7356,19.6698,19.6895,264800.0
2006-09-28 15:20:00,29.93,29.97,29.92,29.96,276000.0,19.6895,19.7158,19.6829,19.7093,276000.0
2006-09-28 15:30:00,29.96,30.06,29.96,30.05,215600.0,19.7093,19.775,19.7093,19.7685,215600.0
2006-09-28 15:40:00,30.05,30.13,30.05,30.11,300000.0,19.7685,19.8211,19.7685,19.8079,300000.0
2006-09-28 15:50:00,30.11,30.15,30.08,30.08,273600.0,19.8079,19.8343,19.7882,19.7882,273600.0
2006-09-29 09:30:00,30.11,30.18,30.1,30.17,76400.0,19.8079,19.854,19.8014,19.8474,76400.0
2006-09-29 09:40:00,30.17,30.17,30.04,30.04,54800.0,19.8474,19.8474,19.7619,19.7619,54800.0
2006-09-29 09:50:00,30.01,30.05,29.94,29.99,141200.0,19.7422,19.7685,19.6961,19.729,141200.0
2006-09-29 10:00:00,30.0,30.11,29.96,29.97,187600.0,19.7356,19.8079,19.7093,19.7158,187600.0
2006-09-29 10:10:00,29.96,29.96,29.88,29.9,63200.0,19.7093,19.7093,19.6566,19.6698,63200.0
2006-09-29 10:20:00,29.88,29.92,29.76,29.78,139200.0,19.6566,19.6829,19.5777,19.5908,139200.0
2006-09-29 10:30:00,29.78,29.82,29.71,29.71,97200.0,19.5908,19.6172,19.5448,19.5448,97200.0
2006-09-29 10:40:00,29.71,29.79,29.71,29.75,58800.0,19.5448,19.5974,19.5448,19.5711,58800.0
2006-09-29 10:50:00,29.74,29.83,29.73,29.82,35200.0,19.5645,19.6237,19.558,19.6172,35200.0
2006-09-29 11:00:00,29.82,29.9,29.81,29.85,46400.0,19.6172,19.6698,19.6106,19.6369,46400.0
2006-09-29 11:10:00,29.85,29.86,29.81,29.85,28800.0,19.6369,19.6435,19.6106,19.6369,28800.0
2006-09-29 11:20:00,29.85,29.86,29.78,29.82,64400.0,19.6369,19.6435,19.5908,19.6172,64400.0
2006-09-29 11:30:00,29.83,29.89,29.83,29.89,30400.0,19.6237,19.6632,19.6237,19.6632,30400.0
2006-09-29 11:40:00,29.88,29.94,29.86,29.88,66400.0,19.6566,19.6961,19.6435,19.6566,66400.0
2006-09-29 11:50:00,29.88,29.91,29.85,29.85,22000.0,19.6566,19.6764,19.6369,19.6369,22000.0
2006-09-29 12:00:00,29.85,29.88,29.83,29.85,33200.0,19.6369,19.6566,19.6237,19.6369,33200.0
2006-09-29 12:10:00,29.84,29.84,29.8,29.82,41200.0,19.6303,19.6303,19.604,19.6172,41200.0
2006-09-29 12:20:00,29.8,29.84,29.8,29.84,18400.0,19.604,19.6303,19.604,19.6303,18400.0
2006-09-29 12:30:00,29.83,29.88,29.83,29.88,19200.0,19.6237,19.6566,19.6237,19.6566,19200.0
2006-09-29 12:40:00,29.88,29.91,29.88,29.9,19200.0,19.6566,19.6764,19.6566,19.6698,19200.0
2006-09-29 12:50:00,29.91,29.95,29.91,29.95,14400.0,19.6764,19.7027,19.6764,19.7027,14400.0
2006-09-29 13:00:00,29.95,29.95,29.91,29.93,24800.0,19.7027,19.7027,19.6764,19.6895,24800.0
2006-09-29 13:10:00,29.93,29.94,29.89,29.89,10800.0,19.6895,19.6961,19.6632,19.6632,10800.0
2006-09-29 13:20:00,29.9,29.9,29.76,29.76,30000.0,19.6698,19.6698,19.5777,19.5777,30000.0
2006-09-29 13:30:00,29.76,29.81,29.76,29.79,34400.0,19.5777,19.6106,19.5777,19.5974,34400.0
2006-09-29 13:40:00,29.78,29.78,29.75,29.78,19600.0,19.5908,19.5908,19.5711,19.5908,19600.0
2006-09-29 13:50:00,29.78,29.78,29.67,29.68,137200.0,19.5908,19.5908,19.5185,19.5251,137200.0
2006-09-29 14:00:00,29.68,29.75,29.68,29.75,42800.0,19.5251,19.5711,19.5251,19.5711,42800.0
2006-09-29 14:10:00,29.76,29.79,29.71,29.71,28000.0,19.5777,19.5974,19.5448,19.5448,28000.0
2006-09-29 14:20:00,29.73,29.76,29.72,29.74,24400.0,19.558,19.5777,19.5514,19.5645,24400.0
2006-09-29 14:30:00,29.74,29.77,29.73,29.75,28000.0,19.5645,19.5843,19.558,19.5711,28000.0
2006-09-29 14:40:00,29.76,29.81,29.76,29.81,62800.0,19.5777,19.6106,19.5777,19.6106,62800.0
2006-09-29 14:50:00,29.81,29.82,29.73,29.75,56000.0,19.6106,19.6172,19.558,19.5711,56000.0
2006-09-29 15:00:00,29.75,29.77,29.74,29.74,63200.0,19.5711,19.5843,19.5645,19.5645,63200.0
2006-09-29 15:10:00,29.75,29.78,29.72,29.78,24400.0,19.5711,19.5908,19.5514,19.5908,24400.0
2006-09-29 15:20:00,29.78,29.86,29.78,29.85,84800.0,19.5908,19.6435,19.5908,19.6369,84800.0
2006-09-29 15:30:00,29.84,29.86,29.8,29.84,98800.0,19.6303,19.6435,19.604,19.6303,98800.0
2006-09-29 15:40:00,29.84,29.84,29.75,29.78,62400.0,19.6303,19.6303,19.5711,19.5908,62400.0
2006-09-29 15:50:00,29.78,29.82,29.77,29.78,126000.0,19.5908,19.6172,19.5843,19.5908,126000.0
2006-10-02 09:30:00,29.83,29.84,29.71,29.8,100400.0,19.6237,19.6303,19.5448,19.604,100400.0
2006-10-02 09:40:00,29.78,29.8,29.72,29.79,41200.0,19.5908,19.604,19.5514,19.5974,41200.0
2006-10-02 09:50:00,29.81,29.84,29.73,29.77,71600.0,19.6106,19.6303,19.558,19.5843,71600.0
2006-10-02 10:00:00,29.77,29.84,29.74,29.84,122800.0,19.5843,19.6303,19.5645,19.6303,122800.0
2006-10-02 10:10:00,29.84,29.88,29.79,29.85,56000.0,19.6303,19.6566,19.5974,19.6369,56000.0
2006-10-02 10:20:00,29.86,29.89,29.81,29.88,26800.0,19.6435,19.6632,19.6106,19.6566,26800.0
2006-10-02 10:30:00,29.87,29.91,29.84,29.86,43200.0,19.6501,19.6764,19.6303,19.6435,43200.0
2006-10-02 10:40:00,29.86,29.91,29.83,29.87,38000.0,19.6435,19.6764,19.6237,19.6501,38000.0
2006-10-02 10:50:00,29.86,29.86,29.78,29.86,41600.0,19.6435,19.6435,19.5908,19.6435,41600.0
2006-10-02 11:00:00,29.86,29.86,29.83,29.84,52400.0,19.6435,19.6435,19.6237,19.6303,52400.0
2006-10-02 11:10:00,29.83,29.9,29.83,29.89,53200.0,19.6237,19.6698,19.6237,19.6632,53200.0
2006-10-02 11:20:00,29.9,30.02,29.9,30.02,94400.0,19.6698,19.7487,19.6698,19.7487,94400.0
2006-10-02 11:30:00,30.01,30.19,30.01,30.19,77600.0,19.7422,19.8606,19.7422,19.8606,77600.0
2006-10-02 11:40:00,30.21,30.24,30.2,30.2,50400.0,19.8737,19.8935,19.8671,19.8671,50400.0
2006-10-02 11:50:00,30.2,30.22,30.13,30.13,51600.0,19.8671,19.8803,19.8211,19.8211,51600.0
2006-10-02 12:00:00,30.13,30.13,30.08,30.11,61600.0,19.8211,19.8211,19.7882,19.8079,61600.0
2006-10-02 12:10:00,30.11,30.11,30.04,30.05,87200.0,19.8079,19.8079,19.7619,19.7685,87200.0
2006-10-02 12:20:00,30.05,30.09,30.03,30.08,22800.0,19.7685,19.7948,19.7553,19.7882,22800.0
2006-10-02 12:30:00,30.1,30.1,30.04,30.07,26800.0,19.8014,19.8014,19.7619,19.7816,26800.0
2006-10-02 12:40:00,30.09,30.16,30.08,30.15,40400.0,19.7948,19.8408,19.7882,19.8343,40400.0
2006-10-02 12:50:00,30.14,30.16,30.13,30.13,30000.0,19.8277,19.8408,19.8211,19.8211,30000.0
2006-10-02 13:00:00,30.11,30.14,30.1,30.11,24800.0,19.8079,19.8277,19.8014,19.8079,24800.0
2006-10-02 13:10:00,30.11,30.14,30.09,30.11,15200.0,19.8079,19.8277,19.7948,19.8079,15200.0
2006-10-02 13:20:00,30.1,30.1,30.03,30.03,22800.0,19.8014,19.8014,19.7553,19.7553,22800.0
2006-10-02 13:30:00,30.05,30.08,30.03,30.03,18400.0,19.7685,19.7882,19.7553,19.7553,18400.0
2006-10-02 13:40:00,30.01,30.01,29.83,29.83,51600.0,19.7422,19.7422,19.6237,19.6237,51600.0
2006-10-02 13:50:00,29.83,29.9,29.82,29.84,46400.0,19.6237,19.6698,19.6172,19.6303,46400.0
2006-10-02 14:00:00,29.84,29.86,29.8,29.81,63200.0,19.6303,19.6435,19.604,19.6106,63200.0
2006-10-02 14:10:00,29.81,29.88,29.8,29.88,48000.0,19.6106,19.6566,19.604,19.6566,48000.0
2006-10-02 14:20:00,29.88,29.9,29.85,29.86,30000.0,19.6566,19.6698,19.6369,19.6435,30000.0
2006-10-02 14:30:00,29.85,29.88,29.84,29.87,19200.0,19.6369,19.6566,19.6303,19.6501,19200.0
2006-10-02 14:40:00,29.87,29.92,29.87,29.89,24000.0,19.6501,19.6829,19.6501,19.6632,24000.0
2006-10-02 14:50:00,29.89,29.89,29.82,29.85,31600.0,19.6632,19.6632,19.6172,19.6369,31600.0
2006-10-02 15:00:00,29.86,29.9,29.83,29.83,26000.0,19.6435,19.6698,19.6237,19.6237,26000.0
2006-10-02 15:10:00,29.83,29.85,29.77,29.85,46800.0,19.6237,19.6369,19.5843,19.6369,46800.0
2006-10-02 15:20:00,29.85,29.9,29.79,29.88,46400.0,19.6369,19.6698,19.5974,19.6566,46400.0
2006-10-02 15:30:00,29.9,29.93,29.88,29.92,56000.0,19.6698,19.6895,19.6566,19.6829,56000.0
2006-10-02 15:40:00,29.93,29.93,29.85,29.86,86800.0,19.6895,19.6895,19.6369,19.6435,86800.0
2006-10-02 15:50:00,29.86,29.9,29.86,29.87,85600.0,19.6435,19.6698,19.6435,19.6501,85600.0
2006-10-03 09:30:00,29.88,29.89,29.79,29.83,155600.0,19.6566,19.6632,19.5974,19.6237,155600.0
2006-10-03 09:40:00,29.85,29.85,29.75,29.84,97200.0,19.6369,19.6369,19.5711,19.6303,97200.0
2006-10-03 09:50:00,29.85,29.99,29.85,29.99,105200.0,19.6369,19.729,19.6369,19.729,105200.0
2006-10-03 10:00:00,29.99,29.99,29.91,29.96,122400.0,19.729,19.729,19.6764,19.7093,122400.0
2006-10-03 10:10:00,29.95,29.95,29.83,29.88,130400.0,19.7027,19.7027,19.6237,19.6566,130400.0
2006-10-03 10:20:00,29.86,29.95,29.8,29.88,95600.0,19.6435,19.7027,19.604,19.6566,95600.0
2006-10-03 10:30:00,29.88,29.93,29.87,29.88,75600.0,19.6566,19.6895,19.6501,19.6566,75600.0
2006-10-03 10:40:00,29.88,29.93,29.86,29.91,60800.0,19.6566,19.6895,19.6435,19.6764,60800.0
2006-10-03 10:50:00,29.91,29.98,29.91,29.97,64000.0,19.6764,19.7224,19.6764,19.7158,64000.0
2006-10-03 11:00:00,29.97,30.06,29.91,30.06,62800.0,19.7158,19.775,19.6764,19.775,62800.0
2006-10-03 11:10:00,30.06,30.17,30.04,30.17,71200.0,19.775,19.8474,19.7619,19.8474,71200.0
2006-10-03 11:20:00,30.17,30.25,30.16,30.22,115200.0,19.8474,19.9,19.8408,19.8803,115200.0
2006-10-03 11:30:00,30.22,30.26,30.2,30.21,129600.0,19.8803,19.9066,19.8671,19.8737,129600.0
2006-10-03 11:40:00,30.19,30.24,30.17,30.2,63600.0,19.8606,19.8935,19.8474,19.8671,63600.0
2006-10-03 11:50:00,30.2,30.24,30.18,30.18,47200.0,19.8671,19.8935,19.854,19.854,47200.0
2006-10-03 12:00:00,30.17,30.24,30.11,30.23,66400.0,19.8474,19.8935,19.8079,19.8869,66400.0
2006-10-03 12:10:00,30.22,30.35,30.22,30.31,95200.0,19.8803,19.9658,19.8803,19.9395,95200.0
2006-10-03 12:20:00,30.31,30.38,30.3,30.33,60000.0,19.9395,19.9856,19.9329,19.9527,60000.0
2006-10-03 12:30:00,30.33,30.34,30.29,30.29,48000.0,19.9527,19.9592,19.9264,19.9264,48000.0
2006-10-03 12:40:00,30.29,30.29,30.24,30.27,90000.0,19.9264,19.9264,19.8935,19.9132,90000.0
2006-10-03 12:50:00,30.27,30.27,30.23,30.25,53200.0,19.9132,19.9132,19.8869,19.9,53200.0
2006-10-03 13:00:00,30.27,30.29,30.21,30.22,61600.0,19.9132,19.9264,19.8737,19.8803,61600.0
2006-10-03 13:10:00,30.23,30.24,30.2,30.2,39200.0,19.8869,19.8935,19.8671,19.8671,39200.0
2006-10-03 13:20:00,30.21,30.21,30.18,30.21,31200.0,19.8737,19.8737,19.854,19.8737,31200.0
2006-10-03 13:30:00,30.22,30.25,30.19,30.19,66000.0,19.8803,19.9,19.8606,19.8606,66000.0
2006-10-03 13:40:00,30.19,30.19,30.14,30.19,73600.0,19.8606,19.8606,19.8277,19.8606,73600.0
2006-10-03 13:50:00,30.17,30.24,30.17,30.24,45200.0,19.8474,19.8935,19.8474,19.8935,45200.0
2006-10-03 14:00:00,30.22,30.27,30.2,30.27,76000.0,19.8803,19.9132,19.8671,19.9132,76000.0
2006-10-03 14:10:00,30.27,30.31,30.22,30.25,48800.0,19.9132,19.9395,19.8803,19.9,48800.0
2006-10-03 14:20:00,30.25,30.26,30.15,30.16,40000.0,19.9,19.9066,19.8343,19.8408,40000.0
2006-10-03 14:30:00,30.15,30.23,30.14,30.22,51600.0,19.8343,19.8869,19.8277,19.8803,51600.0
2006-10-03 14:40:00,30.22,30.22,30.16,30.21,51200.0,19.8803,19.8803,19.8408,19.8737,51200.0
2006-10-03 14:50:00,30.21,30.24,30.19,30.2,55600.0,19.8737,19.8935,19.8606,19.8671,55600.0
2006-10-03 15:00:00,30.18,30.25,30.18,30.19,132000.0,19.854,19.9,19.854,19.8606,132000.0
2006-10-03 15:10:00,30.19,30.2,30.16,30.16,137200.0,19.8606,19.8671,19.8408,19.8408,137200.0
2006-10-03 15:20:00,30.16,30.17,30.03,30.03,256400.0,19.8408,19.8474,19.7553,19.7553,256400.0
2006-10-03 15:30:00,30.03,30.04,29.97,29.99,306000.0,19.7553,19.7619,19.7158,19.729,306000.0
2006-10-03 15:40:00,29.98,29.99,29.88,29.89,565600.0,19.7224,19.729,19.6566,19.6632,565600.0
2006-10-03 15:50:00,29.89,29.91,29.86,29.89,374000.0,19.6632,19.6764,19.6435,19.6632,374000.0
2006-10-04 09:30:00,29.92,29.92,29.75,29.75,225600.0,19.6829,19.6829,19.5711,19.5711,225600.0
2006-10-04 09:40:00,29.76,29.82,29.75,29.76,208000.0,19.5777,19.6172,19.5711,19.5777,208000.0
2006-10-04 09:50:00,29.77,29.77,29.68,29.72,211200.0,19.5843,19.5843,19.5251,19.5514,211200.0
2006-10-04 10:00:00,29.72,30.03,29.7,30.03,253200.0,19.5514,19.7553,19.5382,19.7553,253200.0
2006-10-04 10:10:00,30.01,30.13,30.0,30.09,130000.0,19.7422,19.8211,19.7356,19.7948,130000.0
2006-10-04 10:20:00,30.09,30.18,30.09,30.14,73200.0,19.7948,19.854,19.7948,19.8277,73200.0
2006-10-04 10:30:00,30.14,30.16,30.11,30.15,84000.0,19.8277,19.8408,19.8079,19.8343,84000.0
2006-10-04 10:40:00,30.15,30.15,30.1,30.1,149600.0,19.8343,19.8343,19.8014,19.8014,149600.0
2006-10-04 10:50:00,30.1,30.1,30.0,30.0,78400.0,19.8014,19.8014,19.7356,19.7356,78400.0
2006-10-04 11:00:00,30.01,30.01,29.82,29.84,88400.0,19.7422,19.7422,19.6172,19.6303,88400.0
2006-10-04 11:10:00,29.83,29.91,29.81,29.91,129200.0,19.6237,19.6764,19.6106,19.6764,129200.0
2006-10-04 11:20:00,29.89,30.0,29.89,29.97,65600.0,19.6632,19.7356,19.6632,19.7158,65600.0
2006-10-04 11:30:00,29.99,30.07,29.99,30.03,26400.0,19.729,19.7816,19.729,19.7553,26400.0
2006-10-04 11:40:00,30.04,30.06,30.0,30.04,61600.0,19.7619,19.775,19.7356,19.7619,61600.0
2006-10-04 11:50:00,30.02,30.09,30.01,30.09,22800.0,19.7487,19.7948,19.7422,19.7948,22800.0
2006-10-04 12:00:00,30.09,30.1,30.05,30.06,81600.0,19.7948,19.8014,19.7685,19.775,81600.0
2006-10-04 12:10:00,30.06,30.1,30.04,30.09,51200.0,19.775,19.8014,19.7619,19.7948,51200.0
2006-10-04 12:20:00,30.09,30.09,30.06,30.06,14000.0,19.7948,19.7948,19.775,19.775,14000.0
2006-10-04 12:30:00,30.06,30.06,30.02,30.02,20800.0,19.775,19.775,19.7487,19.7487,20800.0
2006-10-04 12:40:00,30.03,30.08,30.0,30.08,86000.0,19.7553,19.7882,19.7356,19.7882,86000.0
2006-10-04 12:50:00,30.08,30.08,30.02,30.07,117200.0,19.7882,19.7882,19.7487,19.7816,117200.0
2006-10-04 13:00:00,30.05,30.06,30.01,30.05,30400.0,19.7685,19.775,19.7422,19.7685,30400.0
2006-10-04 13:10:00,30.05,30.08,30.05,30.07,42400.0,19.7685,19.7882,19.7685,19.7816,42400.0
2006-10-04 13:20:00,30.06,30.08,30.02,30.08,34800.0,19.775,19.7882,19.7487,19.7882,34800.0
2006-10-04 13:30:00,30.08,30.18,30.08,30.13,95600.0,19.7882,19.854,19.7882,19.8211,95600.0
2006-10-04 13:40:00,30.11,30.12,30.06,30.06,14000.0,19.8079,19.8145,19.775,19.775,14000.0
2006-10-04 13:50:00,30.07,30.11,30.07,30.07,40800.0,19.7816,19.8079,19.7816,19.7816,40800.0
2006-10-04 14:00:00,30.07,30.12,30.06,30.12,25200.0,19.7816,19.8145,19.775,19.8145,25200.0
2006-10-04 14:10:00,30.12,30.16,30.12,30.16,254800.0,19.8145,19.8408,19.8145,19.8408,254800.0
2006-10-04 14:20:00,30.16,30.23,30.15,30.23,77200.0,19.8408,19.8869,19.8343,19.8869,77200.0
2006-10-04 14:30:00,30.23,30.32,30.19,30.31,125200.0,19.8869,19.9461,19.8606,19.9395,125200.0
2006-10-04 14:40:00,30.31,30.38,30.3,30.36,112000.0,19.9395,19.9856,19.9329,19.9724,112000.0
2006-10-04 14:50:00,30.38,30.42,30.36,30.41,65200.0,19.9856,20.0119,19.9724,20.0053,65200.0
2006-10-04 15:00:00,30.41,30.47,30.4,30.42,205600.0,20.0053,20.0448,19.9987,20.0119,205600.0
2006-10-04 15:10:00,30.42,30.42,30.34,30.36,123600.0,20.0119,20.0119,19.9592,19.9724,123600.0
2006-10-04 15:20:00,30.36,30.45,30.35,30.37,52000.0,19.9724,20.0316,19.9658,19.979,52000.0
2006-10-04 15:30:00,30.36,30.37,30.28,30.34,125200.0,19.9724,19.979,19.9198,19.9592,125200.0
2006-10-04 15:40:00,30.35,30.41,30.35,30.39,71600.0,19.9658,20.0053,19.9658,19.9921,71600.0
2006-10-04 15:50:00,30.39,30.41,30.31,30.35,129200.0,19.9921,20.0053,19.9395,19.9658,129200.0
2006-10-05 09:30:00,30.38,30.38,30.3,30.32,69200.0,19.9856,19.9856,19.9329,19.9461,69200.0
2006-10-05 09:40:00,30.35,30.38,30.31,30.34,131200.0,19.9658,19.9856,19.9395,19.9592,131200.0
2006-10-05 09:50:00,30.35,30.62,30.34,30.6,257600.0,19.9658,20.1434,19.9592,20.1303,257600.0
2006-10-05 10:00:00,30.6,30.68,30.5,30.53,162800.0,20.1303,20.1829,20.0645,20.0842,162800.0
2006-10-05 10:10:00,30.5,30.58,30.5,30.58,70800.0,20.0645,20.1171,20.0645,20.1171,70800.0
2006-10-05 10:20:00,30.59,30.67,30.58,30.61,78800.0,20.1237,20.1763,20.1171,20.1369,78800.0
2006-10-05 10:30:00,30.61,30.67,30.56,30.61,121600.0,20.1369,20.1763,20.104,20.1369,121600.0
2006-10-05 10:40:00,30.61,30.74,30.61,30.69,42800.0,20.1369,20.2224,20.1369,20.1895,42800.0
2006-10-05 10:50:00,30.68,30.75,30.68,30.74,38000.0,20.1829,20.229,20.1829,20.2224,38000.0
2006-10-05 11:00:00,30.74,30.77,30.73,30.77,105200.0,20.2224,20.2421,20.2158,20.2421,105200.0
2006-10-05 11:10:00,30.77,30.83,30.76,30.78,97200.0,20.2421,20.2816,20.2355,20.2487,97200.0
2006-10-05 11:20:00,30.78,30.9,30.78,30.9,111200.0,20.2487,20.3276,20.2487,20.3276,111200.0
2006-10-05 11:30:00,30.9,31.03,30.9,31.03,132000.0,20.3276,20.4132,20.3276,20.4132,132000.0
2006-10-05 11:40:00,31.04,31.24,31.04,31.23,374800.0,20.4197,20.5513,20.4197,20.5447,374800.0
2006-10-05 11:50:00,31.23,31.28,31.22,31.25,360800.0,20.5447,20.5776,20.5382,20.5579,360800.0
2006-10-05 12:00:00,31.25,31.34,31.22,31.23,174400.0,20.5579,20.6171,20.5382,20.5447,174400.0
2006-10-05 12:10:00,31.23,31.3,31.23,31.28,149600.0,20.5447,20.5908,20.5447,20.5776,149600.0
2006-10-05 12:20:00,31.28,31.35,31.27,31.35,144000.0,20.5776,20.6237,20.571,20.6237,144000.0
2006-10-05 12:30:00,31.35,31.5,31.33,31.48,459200.0,20.6237,20.7224,20.6105,20.7092,459200.0
2006-10-05 12:40:00,31.49,31.77,31.48,31.64,457600.0,20.7158,20.9,20.7092,20.8145,457600.0
2006-10-05 12:50:00,31.64,31.64,31.44,31.47,258800.0,20.8145,20.8145,20.6829,20.7026,258800.0
2006-10-05 13:00:00,31.47,31.63,31.46,31.63,121200.0,20.7026,20.8079,20.696,20.8079,121200.0
2006-10-05 13:10:00,31.62,31.85,31.62,31.84,273200.0,20.8013,20.9526,20.8013,20.946,273200.0
2006-10-05 13:20:00,31.83,32.05,31.82,31.94,374800.0,20.9394,21.0842,20.9329,21.0118,374800.0
2006-10-05 13:30:00,31.95,31.95,31.76,31.76,281200.0,21.0184,21.0184,20.8934,20.8934,281200.0
2006-10-05 13:40:00,31.76,31.78,31.69,31.74,388000.0,20.8934,20.9066,20.8473,20.8802,388000.0
2006-10-05 13:50:00,31.74,31.74,31.62,31.67,248000.0,20.8802,20.8802,20.8013,20.8342,248000.0
2006-10-05 14:00:00,31.68,31.75,31.65,31.73,144000.0,20.8408,20.8868,20.821,20.8737,144000.0
2006-10-05 14:10:00,31.72,31.83,31.72,31.83,135600.0,20.8671,20.9394,20.8671,20.9394,135600.0
2006-10-05 14:20:00,31.84,31.96,31.78,31.94,339600.0,20.946,21.025,20.9066,21.0118,339600.0
2006-10-05 14:30:00,31.94,32.08,31.93,32.08,311600.0,21.0118,21.1039,21.0052,21.1039,311600.0
2006-10-05 14:40:00,32.09,32.24,32.05,32.18,213600.0,21.1105,21.2092,21.0842,21.1697,213600.0
2006-10-05 14:50:00,32.2,32.24,32.15,32.17,410400.0,21.1829,21.2092,21.15,21.1631,410400.0
2006-10-05 15:00:00,32.18,32.31,32.17,32.25,477200.0,21.1697,21.2552,21.1631,21.2157,477200.0
2006-10-05 15:10:00,32.26,32.26,32.11,32.24,771600.0,21.2223,21.2223,21.1236,21.2092,771600.0
2006-10-05 15:20:00,32.24,32.38,32.24,32.25,470400.0,21.2092,21.3013,21.2092,21.2157,470400.0
2006-10-05 15:30:00,32.26,32.55,32.21,32.52,788800.0,21.2223,21.4131,21.1894,21.3934,788800.0
2006-10-05 15:40:00,32.51,32.54,32.4,32.45,425200.0,21.3868,21.4065,21.3144,21.3473,425200.0
2006-10-05 15:50:00,32.45,32.6,32.45,32.49,1073200.0,21.3473,21.446,21.3473,21.3736,1073200.0
2006-10-06 09:30:00,32.27,32.28,32.0,32.07,460800.0,21.2289,21.2355,21.0513,21.0973,460800.0
2006-10-06 09:40:00,32.07,32.29,32.05,32.21,352000.0,21.0973,21.2421,21.0842,21.1894,352000.0
2006-10-06 09:50:00,32.21,32.33,32.17,32.23,294800.0,21.1894,21.2684,21.1631,21.2026,294800.0
2006-10-06 10:00:00,32.23,32.42,32.21,32.35,337200.0,21.2026,21.3276,21.1894,21.2815,337200.0
2006-10-06 10:10:00,32.34,32.39,32.25,32.28,227600.0,21.275,21.3078,21.2157,21.2355,227600.0
2006-10-06 10:20:00,32.27,32.29,32.23,32.26,206800.0,21.2289,21.2421,21.2026,21.2223,206800.0
2006-10-06 10:30:00,32.26,32.37,32.26,32.33,149600.0,21.2223,21.2947,21.2223,21.2684,149600.0
2006-10-06 10:40:00,32.32,32.44,32.3,32.41,210400.0,21.2618,21.3407,21.2486,21.321,210400.0
2006-10-06 10:50:00,32.41,32.42,32.29,32.41,138800.0,21.321,21.3276,21.2421,21.321,138800.0
2006-10-06 11:00:00,32.39,32.41,32.37,32.38,98400.0,21.3078,21.321,21.2947,21.3013,98400.0
2006-10-06 11:10:00,32.37,32.38,32.33,32.38,118800.0,21.2947,21.3013,21.2684,21.3013,118800.0
2006-10-06 11:20:00,32.39,32.41,32.36,32.41,74800.0,21.3078,21.321,21.2881,21.321,74800.0
2006-10-06 11:30:00,32.41,32.54,32.41,32.47,390800.0,21.321,21.4065,21.321,21.3605,390800.0
2006-10-06 11:40:00,32.45,32.47,32.4,32.43,209200.0,21.3473,21.3605,21.3144,21.3342,209200.0
2006-10-06 11:50:00,32.43,32.43,32.27,32.27,207200.0,21.3342,21.3342,21.2289,21.2289,207200.0
2006-10-06 12:00:00,32.28,32.31,32.15,32.15,145600.0,21.2355,21.2552,21.15,21.15,145600.0
2006-10-06 12:10:00,32.15,32.19,32.12,32.17,121600.0,21.15,21.1763,21.1302,21.1631,121600.0
2006-10-06 12:20:00,32.17,32.17,32.09,32.13,140800.0,21.1631,21.1631,21.1105,21.1368,140800.0
2006-10-06 12:30:00,32.13,32.18,32.07,32.07,152400.0,21.1368,21.1697,21.0973,21.0973,152400.0
2006-10-06 12:40:00,32.07,32.12,32.04,32.1,88800.0,21.0973,21.1302,21.0776,21.1171,88800.0
2006-10-06 12:50:00,32.1,32.25,32.08,32.22,90800.0,21.1171,21.2157,21.1039,21.196,90800.0
2006-10-06 13:00:00,32.23,32.34,32.22,32.3,195600.0,21.2026,21.275,21.196,21.2486,195600.0
2006-10-06 13:10:00,32.32,32.56,32.32,32.48,194000.0,21.2618,21.4197,21.2618,21.3671,194000.0
2006-10-06 13:20:00,32.47,32.48,32.41,32.42,82000.0,21.3605,21.3671,21.321,21.3276,82000.0
2006-10-06 13:30:00,32.42,32.52,32.38,32.48,162800.0,21.3276,21.3934,21.3013,21.3671,162800.0
2006-10-06 13:40:00,32.47,32.59,32.47,32.57,131600.0,21.3605,21.4394,21.3605,21.4263,131600.0
2006-10-06 13:50:00,32.59,32.69,32.59,32.63,165200.0,21.4394,21.5052,21.4394,21.4657,165200.0
2006-10-06 14:00:00,32.65,32.67,32.62,32.62,134800.0,21.4789,21.492,21.4592,21.4592,134800.0
2006-10-06 14:10:00,32.62,32.71,32.58,32.71,98400.0,21.4592,21.5184,21.4328,21.5184,98400.0
2006-10-06 14:20:00,32.71,32.81,32.68,32.8,214800.0,21.5184,21.5841,21.4986,21.5776,214800.0
2006-10-06 14:30:00,32.8,32.86,32.72,32.86,213600.0,21.5776,21.617,21.5249,21.617,213600.0
2006-10-06 14:40:00,32.86,32.96,32.82,32.89,212400.0,21.617,21.6828,21.5907,21.6368,212400.0
2006-10-06 14:50:00,32.9,32.93,32.84,32.84,131200.0,21.6433,21.6631,21.6039,21.6039,131200.0
2006-10-06 15:00:00,32.84,32.84,32.7,32.76,164400.0,21.6039,21.6039,21.5118,21.5513,164400.0
2006-10-06 15:10:00,32.76,32.76,32.61,32.63,201600.0,21.5513,21.5513,21.4526,21.4657,201600.0
2006-10-06 15:20:00,32.64,32.7,32.62,32.63,91600.0,21.4723,21.5118,21.4592,21.4657,91600.0
2006-10-06 15:30:00,32.63,32.71,32.62,32.64,174800.0,21.4657,21.5184,21.4592,21.4723,174800.0
2006-10-06 15:40:00,32.63,32.8,32.63,32.78,210400.0,21.4657,21.5776,21.4657,21.5644,210400.0
2006-10-06 15:50:00,32.79,32.89,32.78,32.87,497200.0,21.571,21.6368,21.5644,21.6236,497200.0
2006-10-09 09:30:00,32.84,32.97,32.7,32.74,290400.0,21.6039,21.6894,21.5118,21.5381,290400.0
2006-10-09 09:40:00,32.74,32.94,32.65,32.94,214000.0,21.5381,21.6697,21.4789,21.6697,214000.0
2006-10-09 09:50:00,32.94,33.06,32.88,33.05,125600.0,21.6697,21.7486,21.6302,21.742,125600.0
2006-10-09 10:00:00,33.05,33.06,32.95,32.98,164400.0,21.742,21.7486,21.6762,21.696,164400.0
2006-10-09 10:10:00,32.98,33.15,32.98,33.05,74400.0,21.696,21.8078,21.696,21.742,74400.0
2006-10-09 10:20:00,33.02,33.08,33.0,33.05,86000.0,21.7223,21.7618,21.7091,21.742,86000.0
2006-10-09 10:30:00,33.05,33.05,32.95,33.03,134800.0,21.742,21.742,21.6762,21.7289,134800.0
2006-10-09 10:40:00,33.01,33.02,32.91,32.99,103600.0,21.7157,21.7223,21.6499,21.7026,103600.0
2006-10-09 10:50:00,33.0,33.04,32.9,33.02,130800.0,21.7091,21.7354,21.6433,21.7223,130800.0
2006-10-09 11:00:00,33.0,33.02,32.97,33.0,107200.0,21.7091,21.7223,21.6894,21.7091,107200.0
2006-10-09 11:10:00,33.0,33.0,32.88,32.93,109200.0,21.7091,21.7091,21.6302,21.6631,109200.0
2006-10-09 11:20:00,32.91,32.98,32.9,32.96,68000.0,21.6499,21.696,21.6433,21.6828,68000.0
2006-10-09 11:30:00,32.96,33.04,32.94,33.03,79600.0,21.6828,21.7354,21.6697,21.7289,79600.0
2006-10-09 11:40:00,33.04,33.05,33.0,33.05,38000.0,21.7354,21.742,21.7091,21.742,38000.0
2006-10-09 11:50:00,33.05,33.1,33.05,33.07,117200.0,21.742,21.7749,21.742,21.7552,117200.0
2006-10-09 12:00:00,33.07,33.14,33.07,33.11,56400.0,21.7552,21.8012,21.7552,21.7815,56400.0
2006-10-09 12:10:00,33.12,33.2,33.11,33.17,103600.0,21.7881,21.8407,21.7815,21.821,103600.0
2006-10-09 12:20:00,33.17,33.23,33.15,33.23,81600.0,21.821,21.8604,21.8078,21.8604,81600.0
2006-10-09 12:30:00,33.23,33.35,33.23,33.35,207200.0,21.8604,21.9394,21.8604,21.9394,207200.0
2006-10-09 12:40:00,33.35,33.38,33.32,33.32,124000.0,21.9394,21.9591,21.9196,21.9196,124000.0
2006-10-09 12:50:00,33.32,33.5,33.32,33.49,236800.0,21.9196,22.0381,21.9196,22.0315,236800.0
2006-10-09 13:00:00,33.5,33.55,33.33,33.49,265600.0,22.0381,22.071,21.9262,22.0315,265600.0
2006-10-09 13:10:00,33.49,33.74,33.49,33.74,206000.0,22.0315,22.1959,22.0315,22.1959,206000.0
2006-10-09 13:20:00,33.73,33.95,33.67,33.89,470400.0,22.1894,22.3341,22.1499,22.2946,470400.0
2006-10-09 13:30:00,33.89,33.92,33.84,33.85,355200.0,22.2946,22.3144,22.2617,22.2683,355200.0
2006-10-09 13:40:00,33.85,33.86,33.8,33.82,106000.0,22.2683,22.2749,22.2354,22.2486,106000.0
2006-10-09 13:50:00,33.83,33.87,33.76,33.76,155200.0,22.2552,22.2815,22.2091,22.2091,155200.0
2006-10-09 14:00:00,33.76,33.83,33.76,33.78,133200.0,22.2091,22.2552,22.2091,22.2223,133200.0
2006-10-09 14:10:00,33.79,33.8,33.76,33.78,112000.0,22.2288,22.2354,22.2091,22.2223,112000.0
2006-10-09 14:20:00,33.78,34.13,33.78,34.04,539600.0,22.2223,22.4525,22.2223,22.3933,539600.0
2006-10-09 14:30:00,34.02,34.03,33.85,33.88,355600.0,22.3801,22.3867,22.2683,22.288,355600.0
2006-10-09 14:40:00,33.88,33.88,33.79,33.82,157600.0,22.288,22.288,22.2288,22.2486,157600.0
2006-10-09 14:50:00,33.82,33.82,33.64,33.65,280400.0,22.2486,22.2486,22.1302,22.1367,280400.0
2006-10-09 15:00:00,33.66,33.73,33.61,33.62,194000.0,22.1433,22.1894,22.1104,22.117,194000.0
2006-10-09 15:10:00,33.62,33.62,33.55,33.57,143600.0,22.117,22.117,22.071,22.0841,143600.0
2006-10-09 15:20:00,33.57,33.65,33.57,33.61,141600.0,22.0841,22.1367,22.0841,22.1104,141600.0
2006-10-09 15:30:00,33.61,33.62,33.55,33.58,184800.0,22.1104,22.117,22.071,22.0907,184800.0
2006-10-09 15:40:00,33.58,33.58,33.53,33.57,169200.0,22.0907,22.0907,22.0578,22.0841,169200.0
2006-10-09 15:50:00,33.57,33.73,33.57,33.68,218800.0,22.0841,22.1894,22.0841,22.1565,218800.0
2006-10-10 09:30:00,33.75,33.83,33.66,33.78,104400.0,22.2025,22.2552,22.1433,22.2223,104400.0
2006-10-10 09:40:00,33.78,33.94,33.68,33.83,217600.0,22.2223,22.3275,22.1565,22.2552,217600.0
2006-10-10 09:50:00,33.83,33.96,33.8,33.88,507600.0,22.2552,22.3407,22.2354,22.288,507600.0
2006-10-10 10:00:00,33.91,34.2,33.91,34.17,231200.0,22.3078,22.4986,22.3078,22.4788,231200.0
2006-10-10 10:10:00,34.17,34.3,34.11,34.27,316000.0,22.4788,22.5643,22.4394,22.5446,316000.0
2006-10-10 10:20:00,34.27,34.45,34.22,34.36,297200.0,22.5446,22.663,22.5117,22.6038,297200.0
2006-10-10 10:30:00,34.37,34.45,34.29,34.32,335200.0,22.6104,22.663,22.5578,22.5775,335200.0
2006-10-10 10:40:00,34.33,34.4,34.3,34.38,202000.0,22.5841,22.6301,22.5643,22.617,202000.0
2006-10-10 10:50:00,34.38,34.47,34.37,34.38,152000.0,22.617,22.6762,22.6104,22.617,152000.0
2006-10-10 11:00:00,34.38,34.43,34.3,34.31,126800.0,22.617,22.6499,22.5643,22.5709,126800.0
2006-10-10 11:10:00,34.3,34.35,34.27,34.28,194400.0,22.5643,22.5972,22.5446,22.5512,194400.0
2006-10-10 11:20:00,34.27,34.33,34.22,34.25,121600.0,22.5446,22.5841,22.5117,22.5315,121600.0
2006-10-10 11:30:00,34.23,34.23,34.01,34.04,120000.0,22.5183,22.5183,22.3736,22.3933,120000.0
2006-10-10 11:40:00,34.05,34.1,34.04,34.05,233600.0,22.3999,22.4328,22.3933,22.3999,233600.0
2006-10-10 11:50:00,34.05,34.05,33.88,33.91,117200.0,22.3999,22.3999,22.288,22.3078,117200.0
2006-10-10 12:00:00,33.91,34.01,33.9,33.92,97200.0,22.3078,22.3736,22.3012,22.3144,97200.0
2006-10-10 12:10:00,33.92,33.94,33.79,33.79,122400.0,22.3144,22.3275,22.2288,22.2288,122400.0
2006-10-10 12:20:00,33.8,33.81,33.6,33.6,207600.0,22.2354,22.242,22.1038,22.1038,207600.0
2006-10-10 12:30:00,33.6,33.6,33.49,33.5,238000.0,22.1038,22.1038,22.0315,22.0381,238000.0
2006-10-10 12:40:00,33.5,33.51,33.39,33.51,149200.0,22.0381,22.0446,21.9657,22.0446,149200.0
2006-10-10 12:50:00,33.54,33.67,33.52,33.63,83600.0,22.0644,22.1499,22.0512,22.1236,83600.0
2006-10-10 13:00:00,33.63,33.63,33.55,33.55,43600.0,22.1236,22.1236,22.071,22.071,43600.0
2006-10-10 13:10:00,33.57,33.57,33.49,33.49,37200.0,22.0841,22.0841,22.0315,22.0315,37200.0
2006-10-10 13:20:00,33.49,33.55,33.46,33.47,64800.0,22.0315,22.071,22.0117,22.0183,64800.0
2006-10-10 13:30:00,33.47,33.48,33.42,33.42,114800.0,22.0183,22.0249,21.9854,21.9854,114800.0
2006-10-10 13:40:00,33.42,33.42,33.26,33.27,199200.0,21.9854,21.9854,21.8802,21.8868,199200.0
2006-10-10 13:50:00,33.27,33.27,33.18,33.24,409200.0,21.8868,21.8868,21.8275,21.867,409200.0
2006-10-10 14:00:00,33.27,33.33,33.19,33.32,325600.0,21.8868,21.9262,21.8341,21.9196,325600.0
2006-10-10 14:10:00,33.32,33.34,33.26,33.32,135600.0,21.9196,21.9328,21.8802,21.9196,135600.0
2006-10-10 14:20:00,33.32,33.37,33.26,33.27,135600.0,21.9196,21.9525,21.8802,21.8868,135600.0
2006-10-10 14:30:00,33.25,33.47,33.25,33.46,154800.0,21.8736,22.0183,21.8736,22.0117,154800.0
2006-10-10 14:40:00,33.47,33.54,33.42,33.54,171200.0,22.0183,22.0644,21.9854,22.0644,171200.0
2006-10-10 14:50:00,33.54,33.58,33.25,33.47,192000.0,22.0644,22.0907,21.8736,22.0183,192000.0
2006-10-10 15:00:00,33.47,33.6,33.47,33.54,116000.0,22.0183,22.1038,22.0183,22.0644,116000.0
2006-10-10 15:10:00,33.53,33.55,33.45,33.45,260400.0,22.0578,22.071,22.0052,22.0052,260400.0
2006-10-10 15:20:00,33.45,33.46,33.33,33.37,777600.0,22.0052,22.0117,21.9262,21.9525,777600.0
2006-10-10 15:30:00,33.35,33.44,33.31,33.41,406000.0,21.9394,21.9986,21.9131,21.9789,406000.0
2006-10-10 15:40:00,33.39,33.47,33.37,33.41,328800.0,21.9657,22.0183,21.9525,21.9789,328800.0
2006-10-10 15:50:00,33.38,33.38,33.34,33.36,240800.0,21.9591,21.9591,21.9328,21.946,240800.0
2006-10-11 09:30:00,32.88,33.0,32.77,32.9,611600.0,21.6302,21.7091,21.5578,21.6433,611600.0
2006-10-11 09:40:00,32.9,32.96,32.81,32.94,438800.0,21.6433,21.6828,21.5841,21.6697,438800.0
2006-10-11 09:50:00,32.93,33.02,32.92,32.94,206800.0,21.6631,21.7223,21.6565,21.6697,206800.0
2006-10-11 10:00:00,32.94,33.04,32.94,33.03,180800.0,21.6697,21.7354,21.6697,21.7289,180800.0
2006-10-11 10:10:00,33.02,33.08,32.96,32.99,234800.0,21.7223,21.7618,21.6828,21.7026,234800.0
2006-10-11 10:20:00,32.99,33.04,32.95,33.0,160800.0,21.7026,21.7354,21.6762,21.7091,160800.0
2006-10-11 10:30:00,33.0,33.05,32.98,33.03,188400.0,21.7091,21.742,21.696,21.7289,188400.0
2006-10-11 10:40:00,33.02,33.03,32.88,32.95,140800.0,21.7223,21.7289,21.6302,21.6762,140800.0
2006-10-11 10:50:00,32.96,32.97,32.91,32.93,94800.0,21.6828,21.6894,21.6499,21.6631,94800.0
2006-10-11 11:00:00,32.93,32.97,32.91,32.95,93200.0,21.6631,21.6894,21.6499,21.6762,93200.0
2006-10-11 11:10:00,32.94,32.96,32.89,32.91,92800.0,21.6697,21.6828,21.6368,21.6499,92800.0
2006-10-11 11:20:00,32.91,32.96,32.91,32.95,94800.0,21.6499,21.6828,21.6499,21.6762,94800.0
2006-10-11 11:30:00,32.95,32.98,32.94,32.97,109600.0,21.6762,21.696,21.6697,21.6894,109600.0
2006-10-11 11:40:00,32.97,32.98,32.92,32.93,150800.0,21.6894,21.696,21.6565,21.6631,150800.0
2006-10-11 11:50:00,32.93,32.96,32.93,32.93,60400.0,21.6631,21.6828,21.6631,21.6631,60400.0
2006-10-11 12:00:00,32.94,32.95,32.9,32.91,74800.0,21.6697,21.6762,21.6433,21.6499,74800.0
2006-10-11 12:10:00,32.91,32.96,32.83,32.85,93600.0,21.6499,21.6828,21.5973,21.6105,93600.0
2006-10-11 12:20:00,32.85,32.89,32.85,32.87,52400.0,21.6105,21.6368,21.6105,21.6236,52400.0
2006-10-11 12:30:00,32.87,32.94,32.85,32.92,45200.0,21.6236,21.6697,21.6105,21.6565,45200.0
2006-10-11 12:40:00,32.93,32.98,32.93,32.95,180000.0,21.6631,21.696,21.6631,21.6762,180000.0
2006-10-11 12:50:00,32.94,32.99,32.94,32.95,97200.0,21.6697,21.7026,21.6697,21.6762,97200.0
2006-10-11 13:00:00,32.96,32.97,32.93,32.95,82000.0,21.6828,21.6894,21.6631,21.6762,82000.0
2006-10-11 13:10:00,32.95,32.97,32.93,32.95,76800.0,21.6762,21.6894,21.6631,21.6762,76800.0
2006-10-11 13:20:00,32.95,32.97,32.92,32.92,64400.0,21.6762,21.6894,21.6565,21.6565,64400.0
2006-10-11 13:30:00,32.92,32.93,32.88,32.89,104000.0,21.6565,21.6631,21.6302,21.6368,104000.0
2006-10-11 13:40:00,32.89,32.92,32.88,32.91,78000.0,21.6368,21.6565,21.6302,21.6499,78000.0
2006-10-11 13:50:00,32.91,32.92,32.85,32.87,146800.0,21.6499,21.6565,21.6105,21.6236,146800.0
2006-10-11 14:00:00,32.89,32.89,32.77,32.83,146000.0,21.6368,21.6368,21.5578,21.5973,146000.0
2006-10-11 14:10:00,32.83,32.88,32.8,32.8,87200.0,21.5973,21.6302,21.5776,21.5776,87200.0
2006-10-11 14:20:00,32.81,32.85,32.77,32.81,121600.0,21.5841,21.6105,21.5578,21.5841,121600.0
2006-10-11 14:30:00,32.81,32.83,32.71,32.79,177600.0,21.5841,21.5973,21.5184,21.571,177600.0
2006-10-11 14:40:00,32.8,32.8,32.72,32.77,134800.0,21.5776,21.5776,21.5249,21.5578,134800.0
2006-10-11 14:50:00,32.77,32.84,32.6,32.82,174400.0,21.5578,21.6039,21.446,21.5907,174400.0
2006-10-11 15:00:00,32.82,32.87,32.73,32.83,116400.0,21.5907,21.6236,21.5315,21.5973,116400.0
2006-10-11 15:10:00,32.82,32.95,32.79,32.91,123200.0,21.5907,21.6762,21.571,21.6499,123200.0
2006-10-11 15:20:00,32.92,32.94,32.87,32.87,92800.0,21.6565,21.6697,21.6236,21.6236,92800.0
2006-10-11 15:30:00,32.88,33.01,32.87,32.99,120800.0,21.6302,21.7157,21.6236,21.7026,120800.0
2006-10-11 15:40:00,32.98,32.98,32.9,32.94,150000.0,21.696,21.696,21.6433,21.6697,150000.0
2006-10-11 15:50:00,32.95,33.02,32.94,32.96,156000.0,21.6762,21.7223,21.6697,21.6828,156000.0
2006-10-12 09:30:00,33.13,33.45,33.07,33.31,158000.0,21.7947,22.0052,21.7552,21.9131,158000.0
2006-10-12 09:40:00,33.3,33.3,33.04,33.2,236400.0,21.9065,21.9065,21.7354,21.8407,236400.0
2006-10-12 09:50:00,33.2,33.29,33.15,33.27,96800.0,21.8407,21.8999,21.8078,21.8868,96800.0
2006-10-12 10:00:00,33.27,33.36,33.25,33.34,139200.0,21.8868,21.946,21.8736,21.9328,139200.0
2006-10-12 10:10:00,33.34,33.45,33.34,33.38,136400.0,21.9328,22.0052,21.9328,21.9591,136400.0
2006-10-12 10:20:00,33.38,33.6,33.37,33.6,308800.0,21.9591,22.1038,21.9525,22.1038,308800.0
2006-10-12 10:30:00,33.63,33.66,33.57,33.58,175600.0,22.1236,22.1433,22.0841,22.0907,175600.0
2006-10-12 10:40:00,33.56,33.81,33.54,33.75,355600.0,22.0775,22.242,22.0644,22.2025,355600.0
2006-10-12 10:50:00,33.75,33.84,33.68,33.68,248400.0,22.2025,22.2617,22.1565,22.1565,248400.0
2006-10-12 11:00:00,33.67,33.71,33.62,33.69,158000.0,22.1499,22.1762,22.117,22.1631,158000.0
2006-10-12 11:10:00,33.68,33.7,33.6,33.64,94000.0,22.1565,22.1696,22.1038,22.1302,94000.0
2006-10-12 11:20:00,33.65,33.67,33.56,33.58,130400.0,22.1367,22.1499,22.0775,22.0907,130400.0
2006-10-12 11:30:00,33.58,33.58,33.48,33.48,91600.0,22.0907,22.0907,22.0249,22.0249,91600.0
2006-10-12 11:40:00,33.48,33.5,33.43,33.49,90400.0,22.0249,22.0381,21.992,22.0315,90400.0
2006-10-12 11:50:00,33.5,33.67,33.5,33.63,90400.0,22.0381,22.1499,22.0381,22.1236,90400.0
2006-10-12 12:00:00,33.62,33.68,33.62,33.65,28800.0,22.117,22.1565,22.117,22.1367,28800.0
2006-10-12 12:10:00,33.66,33.66,33.6,33.63,34800.0,22.1433,22.1433,22.1038,22.1236,34800.0
2006-10-12 12:20:00,33.61,33.62,33.59,33.59,40400.0,22.1104,22.117,22.0973,22.0973,40400.0
2006-10-12 12:30:00,33.6,33.61,33.52,33.52,55600.0,22.1038,22.1104,22.0512,22.0512,55600.0
2006-10-12 12:40:00,33.52,33.57,33.52,33.56,24000.0,22.0512,22.0841,22.0512,22.0775,24000.0
2006-10-12 12:50:00,33.56,33.56,33.49,33.52,44800.0,22.0775,22.0775,22.0315,22.0512,44800.0
2006-10-12 13:00:00,33.52,33.55,33.51,33.55,38800.0,22.0512,22.071,22.0446,22.071,38800.0
2006-10-12 13:10:00,33.55,33.55,33.52,33.55,30800.0,22.071,22.071,22.0512,22.071,30800.0
2006-10-12 13:20:00,33.55,33.57,33.53,33.56,60000.0,22.071,22.0841,22.0578,22.0775,60000.0
2006-10-12 13:30:00,33.55,33.57,33.51,33.55,50800.0,22.071,22.0841,22.0446,22.071,50800.0
2006-10-12 13:40:00,33.54,33.56,33.52,33.54,31600.0,22.0644,22.0775,22.0512,22.0644,31600.0
2006-10-12 13:50:00,33.54,33.66,33.52,33.66,77600.0,22.0644,22.1433,22.0512,22.1433,77600.0
2006-10-12 14:00:00,33.64,33.73,33.64,33.7,92800.0,22.1302,22.1894,22.1302,22.1696,92800.0
2006-10-12 14:10:00,33.71,33.75,33.66,33.74,73600.0,22.1762,22.2025,22.1433,22.1959,73600.0
2006-10-12 14:20:00,33.73,33.8,33.73,33.79,112000.0,22.1894,22.2354,22.1894,22.2288,112000.0
2006-10-12 14:30:00,33.78,33.82,33.76,33.81,62400.0,22.2223,22.2486,22.2091,22.242,62400.0
2006-10-12 14:40:00,33.8,33.82,33.79,33.8,50400.0,22.2354,22.2486,22.2288,22.2354,50400.0
2006-10-12 14:50:00,33.8,33.85,33.8,33.84,99600.0,22.2354,22.2683,22.2354,22.2617,99600.0
2006-10-12 15:00:00,33.83,33.92,33.83,33.9,169600.0,22.2552,22.3144,22.2552,22.3012,169600.0
2006-10-12 15:10:00,33.9,33.98,33.9,33.97,146400.0,22.3012,22.3538,22.3012,22.3473,146400.0
2006-10-12 15:20:00,33.97,34.01,33.93,33.93,155200.0,22.3473,22.3736,22.3209,22.3209,155200.0
2006-10-12 15:30:00,33.93,33.98,33.93,33.96,101200.0,22.3209,22.3538,22.3209,22.3407,101200.0
2006-10-12 15:40:00,33.97,33.97,33.85,33.85,193200.0,22.3473,22.3473,22.2683,22.2683,193200.0
2006-10-12 15:50:00,33.85,33.97,33.84,33.95,236000.0,22.2683,22.3473,22.2617,22.3341,236000.0
2006-10-13 09:30:00,33.98,34.0,33.8,33.8,175600.0,22.3538,22.367,22.2354,22.2354,175600.0
2006-10-13 09:40:00,33.86,33.94,33.85,33.91,49200.0,22.2749,22.3275,22.2683,22.3078,49200.0
2006-10-13 09:50:00,33.9,33.98,33.87,33.88,88000.0,22.3012,22.3538,22.2815,22.288,88000.0
2006-10-13 10:00:00,33.88,34.08,33.88,33.99,124000.0,22.288,22.4196,22.288,22.3604,124000.0
2006-10-13 10:10:00,34.0,34.02,33.94,33.96,119600.0,22.367,22.3801,22.3275,22.3407,119600.0
2006-10-13 10:20:00,33.96,33.98,33.85,33.9,55600.0,22.3407,22.3538,22.2683,22.3012,55600.0
2006-10-13 10:30:00,33.9,33.9,33.84,33.87,71200.0,22.3012,22.3012,22.2617,22.2815,71200.0
2006-10-13 10:40:00,33.87,33.89,33.83,33.86,82800.0,22.2815,22.2946,22.2552,22.2749,82800.0
2006-10-13 10:50:00,33.87,33.98,33.87,33.98,35600.0,22.2815,22.3538,22.2815,22.3538,35600.0
2006-10-13 11:00:00,33.99,34.04,33.96,34.0,56400.0,22.3604,22.3933,22.3407,22.367,56400.0
2006-10-13 11:10:00,34.0,34.1,33.98,34.08,82800.0,22.367,22.4328,22.3538,22.4196,82800.0
2006-10-13 11:20:00,34.1,34.1,33.87,33.96,79600.0,22.4328,22.4328,22.2815,22.3407,79600.0
2006-10-13 11:30:00,33.96,33.96,33.86,33.86,54800.0,22.3407,22.3407,22.2749,22.2749,54800.0
2006-10-13 11:40:00,33.87,33.99,33.86,33.91,85600.0,22.2815,22.3604,22.2749,22.3078,85600.0
2006-10-13 11:50:00,33.91,33.95,33.87,33.94,122400.0,22.3078,22.3341,22.2815,22.3275,122400.0
2006-10-13 12:00:00,33.94,33.95,33.9,33.92,77200.0,22.3275,22.3341,22.3012,22.3144,77200.0
2006-10-13 12:10:00,33.91,33.93,33.89,33.91,42400.0,22.3078,22.3209,22.2946,22.3078,42400.0
2006-10-13 12:20:00,33.92,33.92,33.85,33.86,46400.0,22.3144,22.3144,22.2683,22.2749,46400.0
2006-10-13 12:30:00,33.88,33.88,33.85,33.88,52000.0,22.288,22.288,22.2683,22.288,52000.0
2006-10-13 12:40:00,33.88,33.88,33.8,33.82,63200.0,22.288,22.288,22.2354,22.2486,63200.0
2006-10-13 12:50:00,33.84,33.85,33.77,33.78,36000.0,22.2617,22.2683,22.2157,22.2223,36000.0
2006-10-13 13:00:00,33.77,33.82,33.77,33.77,47600.0,22.2157,22.2486,22.2157,22.2157,47600.0
2006-10-13 13:10:00,33.78,33.84,33.77,33.84,48400.0,22.2223,22.2617,22.2157,22.2617,48400.0
2006-10-13 13:20:00,33.84,33.92,33.83,33.92,54400.0,22.2617,22.3144,22.2552,22.3144,54400.0
2006-10-13 13:30:00,33.92,33.95,33.9,33.95,65600.0,22.3144,22.3341,22.3012,22.3341,65600.0
2006-10-13 13:40:00,33.96,33.97,33.94,33.97,32400.0,22.3407,22.3473,22.3275,22.3473,32400.0
2006-10-13 13:50:00,33.95,33.95,33.94,33.94,18800.0,22.3341,22.3341,22.3275,22.3275,18800.0
2006-10-13 14:00:00,33.94,34.0,33.94,33.99,57600.0,22.3275,22.367,22.3275,22.3604,57600.0
2006-10-13 14:10:00,33.99,33.99,33.88,33.88,36400.0,22.3604,22.3604,22.288,22.288,36400.0
2006-10-13 14:20:00,33.88,33.88,33.83,33.84,97600.0,22.288,22.288,22.2552,22.2617,97600.0
2006-10-13 14:30:00,33.84,33.84,33.67,33.7,122000.0,22.2617,22.2617,22.1499,22.1696,122000.0
2006-10-13 14:40:00,33.7,33.75,33.7,33.73,85600.0,22.1696,22.2025,22.1696,22.1894,85600.0
2006-10-13 14:50:00,33.73,33.75,33.69,33.75,78000.0,22.1894,22.2025,22.1631,22.2025,78000.0
2006-10-13 15:00:00,33.76,33.77,33.68,33.76,95600.0,22.2091,22.2157,22.1565,22.2091,95600.0
2006-10-13 15:10:00,33.76,33.8,33.73,33.79,56400.0,22.2091,22.2354,22.1894,22.2288,56400.0
2006-10-13 15:20:00,33.79,33.81,33.77,33.8,52400.0,22.2288,22.242,22.2157,22.2354,52400.0
2006-10-13 15:30:00,33.8,33.8,33.7,33.72,50800.0,22.2354,22.2354,22.1696,22.1828,50800.0
2006-10-13 15:40:00,33.72,33.78,33.72,33.76,76400.0,22.1828,22.2223,22.1828,22.2091,76400.0
2006-10-13 15:50:00,33.77,33.81,33.76,33.79,112800.0,22.2157,22.242,22.2091,22.2288,112800.0
2006-10-16 09:30:00,33.44,33.48,33.42,33.48,106400.0,21.9986,22.0249,21.9854,22.0249,106400.0
2006-10-16 09:40:00,33.46,33.49,33.38,33.47,262000.0,22.0117,22.0315,21.9591,22.0183,262000.0
2006-10-16 09:50:00,33.48,33.49,33.38,33.4,347600.0,22.0249,22.0315,21.9591,21.9723,347600.0
2006-10-16 10:00:00,33.4,33.66,33.34,33.66,154400.0,21.9723,22.1433,21.9328,22.1433,154400.0
2006-10-16 10:10:00,33.66,33.77,33.64,33.75,96800.0,22.1433,22.2157,22.1302,22.2025,96800.0
2006-10-16 10:20:00,33.75,34.02,33.74,33.99,133200.0,22.2025,22.3801,22.1959,22.3604,133200.0
2006-10-16 10:30:00,34.0,34.18,33.94,33.96,254000.0,22.367,22.4854,22.3275,22.3407,254000.0
2006-10-16 10:40:00,33.96,34.06,33.83,34.05,144000.0,22.3407,22.4065,22.2552,22.3999,144000.0
2006-10-16 10:50:00,34.05,34.1,34.04,34.04,121200.0,22.3999,22.4328,22.3933,22.3933,121200.0
2006-10-16 11:00:00,34.05,34.1,34.05,34.07,93600.0,22.3999,22.4328,22.3999,22.413,93600.0
2006-10-16 11:10:00,34.07,34.11,34.04,34.05,63200.0,22.413,22.4394,22.3933,22.3999,63200.0
2006-10-16 11:20:00,34.05,34.08,34.01,34.03,96000.0,22.3999,22.4196,22.3736,22.3867,96000.0
2006-10-16 11:30:00,34.03,34.04,33.9,33.94,130000.0,22.3867,22.3933,22.3012,22.3275,130000.0
2006-10-16 11:40:00,33.94,34.0,33.92,33.92,55200.0,22.3275,22.367,22.3144,22.3144,55200.0
2006-10-16 11:50:00,33.93,33.96,33.89,33.94,54400.0,22.3209,22.3407,22.2946,22.3275,54400.0
2006-10-16 12:00:00,33.93,33.96,33.89,33.9,73200.0,22.3209,22.3407,22.2946,22.3012,73200.0
2006-10-16 12:10:00,33.91,33.99,33.91,33.96,66800.0,22.3078,22.3604,22.3078,22.3407,66800.0
2006-10-16 12:20:00,33.97,34.09,33.96,34.09,81600.0,22.3473,22.4262,22.3407,22.4262,81600.0
2006-10-16 12:30:00,34.1,34.24,34.08,34.17,142000.0,22.4328,22.5249,22.4196,22.4788,142000.0
2006-10-16 12:40:00,34.17,34.2,34.12,34.12,48000.0,22.4788,22.4986,22.4459,22.4459,48000.0
2006-10-16 12:50:00,34.14,34.2,34.1,34.13,62400.0,22.4591,22.4986,22.4328,22.4525,62400.0
2006-10-16 13:00:00,34.13,34.17,34.11,34.15,52400.0,22.4525,22.4788,22.4394,22.4657,52400.0
2006-10-16 13:10:00,34.15,34.22,34.15,34.17,46800.0,22.4657,22.5117,22.4657,22.4788,46800.0
2006-10-16 13:20:00,34.18,34.27,34.16,34.2,72000.0,22.4854,22.5446,22.4722,22.4986,72000.0
2006-10-16 13:30:00,34.19,34.2,34.17,34.18,40400.0,22.492,22.4986,22.4788,22.4854,40400.0
2006-10-16 13:40:00,34.19,34.3,34.19,34.29,84400.0,22.492,22.5643,22.492,22.5578,84400.0
2006-10-16 13:50:00,34.29,34.32,34.24,34.3,77600.0,22.5578,22.5775,22.5249,22.5643,77600.0
2006-10-16 14:00:00,34.35,34.35,34.21,34.23,130800.0,22.5972,22.5972,22.5051,22.5183,130800.0
2006-10-16 14:10:00,34.24,34.26,34.21,34.24,47200.0,22.5249,22.538,22.5051,22.5249,47200.0
2006-10-16 14:20:00,34.24,34.25,34.19,34.21,69600.0,22.5249,22.5315,22.492,22.5051,69600.0
2006-10-16 14:30:00,34.2,34.23,34.17,34.23,54400.0,22.4986,22.5183,22.4788,22.5183,54400.0
2006-10-16 14:40:00,34.23,34.3,34.23,34.3,59600.0,22.5183,22.5643,22.5183,22.5643,59600.0
2006-10-16 14:50:00,34.31,34.41,34.3,34.36,225600.0,22.5709,22.6367,22.5643,22.6038,225600.0
2006-10-16 15:00:00,34.36,34.56,34.35,34.47,208400.0,22.6038,22.7354,22.5972,22.6762,208400.0
2006-10-16 15:10:00,34.48,34.55,34.43,34.43,216800.0,22.6828,22.7288,22.6499,22.6499,216800.0
2006-10-16 15:20:00,34.45,34.46,34.41,34.45,95200.0,22.663,22.6696,22.6367,22.663,95200.0
2006-10-16 15:30:00,34.45,34.53,34.44,34.47,185200.0,22.663,22.7156,22.6564,22.6762,185200.0
2006-10-16 15:40:00,34.47,34.6,34.47,34.59,168400.0,22.6762,22.7617,22.6762,22.7551,168400.0
2006-10-16 15:50:00,34.59,34.59,34.42,34.51,224400.0,22.7551,22.7551,22.6433,22.7025,224400.0
2006-10-17 09:30:00,34.1,34.34,33.93,34.02,185600.0,22.4328,22.5907,22.3209,22.3801,185600.0
2006-10-17 09:40:00,34.02,34.21,33.99,34.08,125600.0,22.3801,22.5051,22.3604,22.4196,125600.0
2006-10-17 09:50:00,34.02,34.11,34.0,34.07,42400.0,22.3801,22.4394,22.367,22.413,42400.0
2006-10-17 10:00:00,34.07,34.22,34.07,34.12,54000.0,22.413,22.5117,22.413,22.4459,54000.0
2006-10-17 10:10:00,34.12,34.12,33.94,33.97,89600.0,22.4459,22.4459,22.3275,22.3473,89600.0
2006-10-17 10:20:00,33.96,33.97,33.76,33.87,150800.0,22.3407,22.3473,22.2091,22.2815,150800.0
2006-10-17 10:30:00,33.87,33.91,33.65,33.69,250000.0,22.2815,22.3078,22.1367,22.1631,250000.0
2006-10-17 10:40:00,33.69,33.79,33.69,33.78,66000.0,22.1631,22.2288,22.1631,22.2223,66000.0
2006-10-17 10:50:00,33.78,33.82,33.72,33.72,46400.0,22.2223,22.2486,22.1828,22.1828,46400.0
2006-10-17 11:00:00,33.75,33.75,33.71,33.74,51600.0,22.2025,22.2025,22.1762,22.1959,51600.0
2006-10-17 11:10:00,33.74,33.75,33.71,33.71,72000.0,22.1959,22.2025,22.1762,22.1762,72000.0
2006-10-17 11:20:00,33.71,33.73,33.67,33.68,56000.0,22.1762,22.1894,22.1499,22.1565,56000.0
2006-10-17 11:30:00,33.68,33.84,33.68,33.77,59600.0,22.1565,22.2617,22.1565,22.2157,59600.0
2006-10-17 11:40:00,33.76,33.89,33.72,33.89,100800.0,22.2091,22.2946,22.1828,22.2946,100800.0
2006-10-17 11:50:00,33.89,33.95,33.86,33.88,85600.0,22.2946,22.3341,22.2749,22.288,85600.0
2006-10-17 12:00:00,33.88,34.04,33.86,33.98,63200.0,22.288,22.3933,22.2749,22.3538,63200.0
2006-10-17 12:10:00,33.98,34.04,33.95,34.03,61600.0,22.3538,22.3933,22.3341,22.3867,61600.0
2006-10-17 12:20:00,34.03,34.15,34.03,34.13,45600.0,22.3867,22.4657,22.3867,22.4525,45600.0
2006-10-17 12:30:00,34.11,34.13,34.08,34.1,32800.0,22.4394,22.4525,22.4196,22.4328,32800.0
2006-10-17 12:40:00,34.09,34.09,33.98,34.07,40000.0,22.4262,22.4262,22.3538,22.413,40000.0
2006-10-17 12:50:00,34.07,34.14,34.07,34.11,46400.0,22.413,22.4591,22.413,22.4394,46400.0
2006-10-17 13:00:00,34.13,34.13,34.08,34.1,79600.0,22.4525,22.4525,22.4196,22.4328,79600.0
2006-10-17 13:10:00,34.1,34.12,34.07,34.1,38000.0,22.4328,22.4459,22.413,22.4328,38000.0
2006-10-17 13:20:00,34.09,34.09,33.96,33.97,95600.0,22.4262,22.4262,22.3407,22.3473,95600.0
2006-10-17 13:30:00,33.97,33.97,33.92,33.94,116400.0,22.3473,22.3473,22.3144,22.3275,116400.0
2006-10-17 13:40:00,33.94,34.01,33.92,33.99,84800.0,22.3275,22.3736,22.3144,22.3604,84800.0
2006-10-17 13:50:00,33.99,34.04,33.97,34.04,112800.0,22.3604,22.3933,22.3473,22.3933,112800.0
2006-10-17 14:00:00,34.06,34.06,33.98,34.02,193600.0,22.4065,22.4065,22.3538,22.3801,193600.0
2006-10-17 14:10:00,34.02,34.04,34.0,34.04,87200.0,22.3801,22.3933,22.367,22.3933,87200.0
2006-10-17 14:20:00,34.02,34.03,33.94,33.94,49200.0,22.3801,22.3867,22.3275,22.3275,49200.0
2006-10-17 14:30:00,33.95,34.02,33.94,34.02,68400.0,22.3341,22.3801,22.3275,22.3801,68400.0
2006-10-17 14:40:00,34.02,34.07,33.99,34.04,100800.0,22.3801,22.413,22.3604,22.3933,100800.0
2006-10-17 14:50:00,34.04,34.12,34.02,34.1,80800.0,22.3933,22.4459,22.3801,22.4328,80800.0
2006-10-17 15:00:00,34.1,34.18,34.1,34.15,62400.0,22.4328,22.4854,22.4328,22.4657,62400.0
2006-10-17 15:10:00,34.14,34.21,34.14,34.17,77200.0,22.4591,22.5051,22.4591,22.4788,77200.0
2006-10-17 15:20:00,34.18,34.23,34.17,34.2,70800.0,22.4854,22.5183,22.4788,22.4986,70800.0
2006-10-17 15:30:00,34.2,34.21,34.12,34.12,82400.0,22.4986,22.5051,22.4459,22.4459,82400.0
2006-10-17 15:40:00,34.11,34.13,34.04,34.13,138400.0,22.4394,22.4525,22.3933,22.4525,138400.0
2006-10-17 15:50:00,34.13,34.15,34.13,34.13,233600.0,22.4525,22.4657,22.4525,22.4525,233600.0
2006-10-18 09:30:00,34.4,34.8,34.38,34.73,181200.0,22.6301,22.8933,22.617,22.8472,181200.0
2006-10-18 09:40:00,34.73,34.8,34.65,34.73,203200.0,22.8472,22.8933,22.7946,22.8472,203200.0
2006-10-18 09:50:00,34.72,34.76,34.43,34.45,254000.0,22.8406,22.867,22.6499,22.663,254000.0
2006-10-18 10:00:00,34.44,34.47,34.27,34.27,129200.0,22.6564,22.6762,22.5446,22.5446,129200.0
2006-10-18 10:10:00,34.28,34.41,34.23,34.23,226800.0,22.5512,22.6367,22.5183,22.5183,226800.0
2006-10-18 10:20:00,34.22,34.28,34.19,34.26,132000.0,22.5117,22.5512,22.492,22.538,132000.0
2006-10-18 10:30:00,34.26,34.3,34.21,34.3,340800.0,22.538,22.5643,22.5051,22.5643,340800.0
2006-10-18 10:40:00,34.31,34.33,34.21,34.27,446000.0,22.5709,22.5841,22.5051,22.5446,446000.0
2006-10-18 10:50:00,34.29,34.31,34.17,34.24,182000.0,22.5578,22.5709,22.4788,22.5249,182000.0
2006-10-18 11:00:00,34.25,34.3,34.22,34.24,339200.0,22.5315,22.5643,22.5117,22.5249,339200.0
2006-10-18 11:10:00,34.25,34.43,34.25,34.4,109200.0,22.5315,22.6499,22.5315,22.6301,109200.0
2006-10-18 11:20:00,34.4,34.51,34.34,34.47,178800.0,22.6301,22.7025,22.5907,22.6762,178800.0
2006-10-18 11:30:00,34.48,34.51,34.34,34.36,101200.0,22.6828,22.7025,22.5907,22.6038,101200.0
2006-10-18 11:40:00,34.36,34.46,34.34,34.46,53200.0,22.6038,22.6696,22.5907,22.6696,53200.0
2006-10-18 11:50:00,34.47,34.47,34.39,34.4,48800.0,22.6762,22.6762,22.6235,22.6301,48800.0
2006-10-18 12:00:00,34.4,34.4,34.33,34.34,42000.0,22.6301,22.6301,22.5841,22.5907,42000.0
2006-10-18 12:10:00,34.37,34.37,34.29,34.31,73600.0,22.6104,22.6104,22.5578,22.5709,73600.0
2006-10-18 12:20:00,34.31,34.46,34.31,34.43,110400.0,22.5709,22.6696,22.5709,22.6499,110400.0
2006-10-18 12:30:00,34.43,34.47,34.43,34.45,26800.0,22.6499,22.6762,22.6499,22.663,26800.0
2006-10-18 12:40:00,34.45,34.48,34.44,34.45,64000.0,22.663,22.6828,22.6564,22.663,64000.0
2006-10-18 12:50:00,34.45,34.45,34.39,34.43,49600.0,22.663,22.663,22.6235,22.6499,49600.0
2006-10-18 13:00:00,34.42,34.43,34.31,34.31,42000.0,22.6433,22.6499,22.5709,22.5709,42000.0
2006-10-18 13:10:00,34.31,34.32,34.2,34.25,89200.0,22.5709,22.5775,22.4986,22.5315,89200.0
2006-10-18 13:20:00,34.25,34.25,34.08,34.09,191200.0,22.5315,22.5315,22.4196,22.4262,191200.0
2006-10-18 13:30:00,34.09,34.11,34.02,34.07,199200.0,22.4262,22.4394,22.3801,22.413,199200.0
2006-10-18 13:40:00,34.07,34.07,34.01,34.05,139200.0,22.413,22.413,22.3736,22.3999,139200.0
2006-10-18 13:50:00,34.05,34.19,34.01,34.19,108000.0,22.3999,22.492,22.3736,22.492,108000.0
2006-10-18 14:00:00,34.19,34.28,34.16,34.19,74800.0,22.492,22.5512,22.4722,22.492,74800.0
2006-10-18 14:10:00,34.21,34.21,34.13,34.18,33200.0,22.5051,22.5051,22.4525,22.4854,33200.0
2006-10-18 14:20:00,34.2,34.35,34.2,34.32,66800.0,22.4986,22.5972,22.4986,22.5775,66800.0
2006-10-18 14:30:00,34.3,34.3,34.22,34.26,45200.0,22.5643,22.5643,22.5117,22.538,45200.0
2006-10-18 14:40:00,34.27,34.27,34.22,34.27,32800.0,22.5446,22.5446,22.5117,22.5446,32800.0
2006-10-18 14:50:00,34.29,34.29,34.2,34.29,28400.0,22.5578,22.5578,22.4986,22.5578,28400.0
2006-10-18 15:00:00,34.27,34.3,34.22,34.26,49600.0,22.5446,22.5643,22.5117,22.538,49600.0
2006-10-18 15:10:00,34.27,34.31,34.24,34.29,66800.0,22.5446,22.5709,22.5249,22.5578,66800.0
2006-10-18 15:20:00,34.29,34.33,34.23,34.31,94000.0,22.5578,22.5841,22.5183,22.5709,94000.0
2006-10-18 15:30:00,34.32,34.4,34.3,34.35,83600.0,22.5775,22.6301,22.5643,22.5972,83600.0
2006-10-18 15:40:00,34.35,34.48,34.35,34.38,237600.0,22.5972,22.6828,22.5972,22.617,237600.0
2006-10-18 15:50:00,34.37,34.55,34.36,34.44,266800.0,22.6104,22.7288,22.6038,22.6564,266800.0
2006-10-19 09:30:00,34.46,34.46,34.05,34.13,174000.0,22.6696,22.6696,22.3999,22.4525,174000.0
2006-10-19 09:40:00,34.11,34.15,33.88,34.05,122000.0,22.4394,22.4657,22.288,22.3999,122000.0
2006-10-19 09:50:00,34.05,34.14,34.04,34.13,81600.0,22.3999,22.4591,22.3933,22.4525,81600.0
2006-10-19 10:00:00,34.13,34.26,34.06,34.22,128800.0,22.4525,22.538,22.4065,22.5117,128800.0
2006-10-19 10:10:00,34.23,34.43,34.2,34.35,170000.0,22.5183,22.6499,22.4986,22.5972,170000.0
2006-10-19 10:20:00,34.35,34.35,34.29,34.31,100400.0,22.5972,22.5972,22.5578,22.5709,100400.0
2006-10-19 10:30:00,34.31,34.36,34.27,34.29,52000.0,22.5709,22.6038,22.5446,22.5578,52000.0
2006-10-19 10:40:00,34.29,34.29,34.21,34.27,64800.0,22.5578,22.5578,22.5051,22.5446,64800.0
2006-10-19 10:50:00,34.27,34.27,34.16,34.16,53600.0,22.5446,22.5446,22.4722,22.4722,53600.0
2006-10-19 11:00:00,34.16,34.16,34.03,34.04,134400.0,22.4722,22.4722,22.3867,22.3933,134400.0
2006-10-19 11:10:00,34.04,34.12,34.04,34.09,87200.0,22.3933,22.4459,22.3933,22.4262,87200.0
2006-10-19 11:20:00,34.1,34.11,34.05,34.1,93200.0,22.4328,22.4394,22.3999,22.4328,93200.0
2006-10-19 11:30:00,34.09,34.1,34.03,34.07,70800.0,22.4262,22.4328,22.3867,22.413,70800.0
2006-10-19 11:40:00,34.07,34.07,34.01,34.03,66000.0,22.413,22.413,22.3736,22.3867,66000.0
2006-10-19 11:50:00,34.03,34.05,34.0,34.0,67200.0,22.3867,22.3999,22.367,22.367,67200.0
2006-10-19 12:00:00,34.0,34.01,33.91,34.01,206400.0,22.367,22.3736,22.3078,22.3736,206400.0
2006-10-19 12:10:00,34.0,34.02,33.95,33.95,154000.0,22.367,22.3801,22.3341,22.3341,154000.0
2006-10-19 12:20:00,33.96,34.01,33.92,34.01,102000.0,22.3407,22.3736,22.3144,22.3736,102000.0
2006-10-19 12:30:00,34.01,34.13,33.99,34.12,117600.0,22.3736,22.4525,22.3604,22.4459,117600.0
2006-10-19 12:40:00,34.12,34.12,34.03,34.04,44800.0,22.4459,22.4459,22.3867,22.3933,44800.0
2006-10-19 12:50:00,34.04,34.07,33.92,34.07,58400.0,22.3933,22.413,22.3144,22.413,58400.0
2006-10-19 13:00:00,34.07,34.11,34.05,34.11,52400.0,22.413,22.4394,22.3999,22.4394,52400.0
2006-10-19 13:10:00,34.12,34.25,34.12,34.25,50800.0,22.4459,22.5315,22.4459,22.5315,50800.0
2006-10-19 13:20:00,34.24,34.3,34.23,34.29,84400.0,22.5249,22.5643,22.5183,22.5578,84400.0
2006-10-19 13:30:00,34.29,34.33,34.26,34.32,67200.0,22.5578,22.5841,22.538,22.5775,67200.0
2006-10-19 13:40:00,34.31,34.34,34.23,34.31,128800.0,22.5709,22.5907,22.5183,22.5709,128800.0
2006-10-19 13:50:00,34.31,34.31,34.22,34.26,97200.0,22.5709,22.5709,22.5117,22.538,97200.0
2006-10-19 14:00:00,34.25,34.25,34.19,34.22,78000.0,22.5315,22.5315,22.492,22.5117,78000.0
2006-10-19 14:10:00,34.24,34.3,34.23,34.29,36400.0,22.5249,22.5643,22.5183,22.5578,36400.0
2006-10-19 14:20:00,34.29,34.34,34.26,34.34,40400.0,22.5578,22.5907,22.538,22.5907,40400.0
2006-10-19 14:30:00,34.35,34.41,34.34,34.4,59200.0,22.5972,22.6367,22.5907,22.6301,59200.0
2006-10-19 14:40:00,34.4,34.4,34.37,34.38,48000.0,22.6301,22.6301,22.6104,22.617,48000.0
2006-10-19 14:50:00,34.38,34.4,34.35,34.35,33600.0,22.617,22.6301,22.5972,22.5972,33600.0
2006-10-19 15:00:00,34.35,34.35,34.3,34.33,38000.0,22.5972,22.5972,22.5643,22.5841,38000.0
2006-10-19 15:10:00,34.33,34.36,34.3,34.34,24400.0,22.5841,22.6038,22.5643,22.5907,24400.0
2006-10-19 15:20:00,34.33,34.37,34.26,34.31,57200.0,22.5841,22.6104,22.538,22.5709,57200.0
2006-10-19 15:30:00,34.31,34.37,34.31,34.36,33600.0,22.5709,22.6104,22.5709,22.6038,33600.0
2006-10-19 15:40:00,34.36,34.45,34.35,34.43,79600.0,22.6038,22.663,22.5972,22.6499,79600.0
2006-10-19 15:50:00,34.43,34.43,34.34,34.34,98800.0,22.6499,22.6499,22.5907,22.5907,98800.0
2006-10-20 09:30:00,34.32,34.32,32.8,32.83,1399200.0,22.5775,22.5775,21.5776,21.5973,1399200.0
2006-10-20 09:40:00,32.8,33.26,32.8,33.24,593200.0,21.5776,21.8802,21.5776,21.867,593200.0
2006-10-20 09:50:00,33.24,33.24,32.89,33.12,792400.0,21.867,21.867,21.6368,21.7881,792400.0
2006-10-20 10:00:00,33.12,33.17,33.0,33.14,392400.0,21.7881,21.821,21.7091,21.8012,392400.0
2006-10-20 10:10:00,33.09,33.31,33.08,33.31,374400.0,21.7683,21.9131,21.7618,21.9131,374400.0
2006-10-20 10:20:00,33.31,33.43,33.23,33.27,495600.0,21.9131,21.992,21.8604,21.8868,495600.0
2006-10-20 10:30:00,33.29,33.35,33.18,33.35,253200.0,21.8999,21.9394,21.8275,21.9394,253200.0
2006-10-20 10:40:00,33.35,33.36,33.21,33.25,245600.0,21.9394,21.946,21.8473,21.8736,245600.0
2006-10-20 10:50:00,33.25,33.43,33.25,33.4,166400.0,21.8736,21.992,21.8736,21.9723,166400.0
2006-10-20 11:00:00,33.41,33.41,33.33,33.35,151200.0,21.9789,21.9789,21.9262,21.9394,151200.0
2006-10-20 11:10:00,33.35,33.4,33.27,33.27,127600.0,21.9394,21.9723,21.8868,21.8868,127600.0
2006-10-20 11:20:00,33.3,33.35,33.27,33.33,206800.0,21.9065,21.9394,21.8868,21.9262,206800.0
2006-10-20 11:30:00,33.33,33.38,33.28,33.32,205600.0,21.9262,21.9591,21.8933,21.9196,205600.0
2006-10-20 11:40:00,33.32,33.34,33.29,33.34,107200.0,21.9196,21.9328,21.8999,21.9328,107200.0
2006-10-20 11:50:00,33.34,33.35,33.23,33.27,222000.0,21.9328,21.9394,21.8604,21.8868,222000.0
2006-10-20 12:00:00,33.28,33.31,33.24,33.29,124800.0,21.8933,21.9131,21.867,21.8999,124800.0
2006-10-20 12:10:00,33.29,33.29,33.23,33.27,87200.0,21.8999,21.8999,21.8604,21.8868,87200.0
2006-10-20 12:20:00,33.26,33.34,33.25,33.34,106000.0,21.8802,21.9328,21.8736,21.9328,106000.0
2006-10-20 12:30:00,33.33,33.33,33.16,33.18,110800.0,21.9262,21.9262,21.8144,21.8275,110800.0
2006-10-20 12:40:00,33.19,33.25,33.17,33.17,157200.0,21.8341,21.8736,21.821,21.821,157200.0
2006-10-20 12:50:00,33.17,33.24,33.16,33.2,190800.0,21.821,21.867,21.8144,21.8407,190800.0
2006-10-20 13:00:00,33.2,33.2,33.13,33.14,96400.0,21.8407,21.8407,21.7947,21.8012,96400.0
2006-10-20 13:10:00,33.14,33.17,33.1,33.12,47200.0,21.8012,21.821,21.7749,21.7881,47200.0
2006-10-20 13:20:00,33.12,33.19,33.11,33.16,68000.0,21.7881,21.8341,21.7815,21.8144,68000.0
2006-10-20 13:30:00,33.17,33.21,33.17,33.2,86400.0,21.821,21.8473,21.821,21.8407,86400.0
2006-10-20 13:40:00,33.19,33.19,33.11,33.13,67600.0,21.8341,21.8341,21.7815,21.7947,67600.0
2006-10-20 13:50:00,33.13,33.19,33.13,33.15,53600.0,21.7947,21.8341,21.7947,21.8078,53600.0
2006-10-20 14:00:00,33.17,33.17,33.12,33.15,74400.0,21.821,21.821,21.7881,21.8078,74400.0
2006-10-20 14:10:00,33.15,33.15,33.12,33.13,56800.0,21.8078,21.8078,21.7881,21.7947,56800.0
2006-10-20 14:20:00,33.14,33.2,33.13,33.15,92800.0,21.8012,21.8407,21.7947,21.8078,92800.0
2006-10-20 14:30:00,33.15,33.18,33.13,33.17,80800.0,21.8078,21.8275,21.7947,21.821,80800.0
2006-10-20 14:40:00,33.17,33.26,33.15,33.22,168400.0,21.821,21.8802,21.8078,21.8539,168400.0
2006-10-20 14:50:00,33.22,33.27,33.21,33.26,248000.0,21.8539,21.8868,21.8473,21.8802,248000.0
2006-10-20 15:00:00,33.25,33.27,33.24,33.27,84000.0,21.8736,21.8868,21.867,21.8868,84000.0
2006-10-20 15:10:00,33.27,33.28,33.24,33.27,102400.0,21.8868,21.8933,21.867,21.8868,102400.0
2006-10-20 15:20:00,33.27,33.27,33.15,33.16,198800.0,21.8868,21.8868,21.8078,21.8144,198800.0
2006-10-20 15:30:00,33.16,33.17,33.1,33.14,123200.0,21.8144,21.821,21.7749,21.8012,123200.0
2006-10-20 15:40:00,33.15,33.19,33.11,33.13,137200.0,21.8078,21.8341,21.7815,21.7947,137200.0
2006-10-20 15:50:00,33.13,33.17,33.1,33.13,330800.0,21.7947,21.821,21.7749,21.7947,330800.0
2006-10-23 09:30:00,32.85,33.05,32.84,32.98,268400.0,21.6105,21.742,21.6039,21.696,268400.0
2006-10-23 09:40:00,32.98,33.27,32.97,33.25,158400.0,21.696,21.8868,21.6894,21.8736,158400.0
2006-10-23 09:50:00,33.24,33.46,33.23,33.37,154800.0,21.867,22.0117,21.8604,21.9525,154800.0
2006-10-23 10:00:00,33.35,33.66,33.35,33.66,134800.0,21.9394,22.1433,21.9394,22.1433,134800.0
2006-10-23 10:10:00,33.63,33.68,33.55,33.57,80400.0,22.1236,22.1565,22.071,22.0841,80400.0
2006-10-23 10:20:00,33.59,33.61,33.51,33.59,52000.0,22.0973,22.1104,22.0446,22.0973,52000.0
2006-10-23 10:30:00,33.59,33.61,33.54,33.56,36000.0,22.0973,22.1104,22.0644,22.0775,36000.0
2006-10-23 10:40:00,33.56,33.62,33.52,33.54,112400.0,22.0775,22.117,22.0512,22.0644,112400.0
2006-10-23 10:50:00,33.54,33.56,33.48,33.51,76000.0,22.0644,22.0775,22.0249,22.0446,76000.0
2006-10-23 11:00:00,33.51,33.61,33.51,33.61,71600.0,22.0446,22.1104,22.0446,22.1104,71600.0
2006-10-23 11:10:00,33.62,33.66,33.62,33.63,58400.0,22.117,22.1433,22.117,22.1236,58400.0
2006-10-23 11:20:00,33.64,33.68,33.54,33.56,72800.0,22.1302,22.1565,22.0644,22.0775,72800.0
2006-10-23 11:30:00,33.56,33.66,33.56,33.66,55600.0,22.0775,22.1433,22.0775,22.1433,55600.0
2006-10-23 11:40:00,33.66,33.7,33.62,33.69,85200.0,22.1433,22.1696,22.117,22.1631,85200.0
2006-10-23 11:50:00,33.69,33.73,33.68,33.69,35600.0,22.1631,22.1894,22.1565,22.1631,35600.0
2006-10-23 12:00:00,33.69,33.76,33.69,33.76,98400.0,22.1631,22.2091,22.1631,22.2091,98400.0
2006-10-23 12:10:00,33.76,33.76,33.65,33.65,122000.0,22.2091,22.2091,22.1367,22.1367,122000.0
2006-10-23 12:20:00,33.65,33.74,33.64,33.68,50000.0,22.1367,22.1959,22.1302,22.1565,50000.0
2006-10-23 12:30:00,33.66,33.7,33.66,33.67,41600.0,22.1433,22.1696,22.1433,22.1499,41600.0
2006-10-23 12:40:00,33.69,33.69,33.58,33.58,44800.0,22.1631,22.1631,22.0907,22.0907,44800.0
2006-10-23 12:50:00,33.58,33.6,33.52,33.58,84400.0,22.0907,22.1038,22.0512,22.0907,84400.0
2006-10-23 13:00:00,33.58,33.61,33.57,33.61,28800.0,22.0907,22.1104,22.0841,22.1104,28800.0
2006-10-23 13:10:00,33.61,33.61,33.55,33.59,42400.0,22.1104,22.1104,22.071,22.0973,42400.0
2006-10-23 13:20:00,33.6,33.65,33.6,33.65,25600.0,22.1038,22.1367,22.1038,22.1367,25600.0
2006-10-23 13:30:00,33.65,33.67,33.57,33.58,30800.0,22.1367,22.1499,22.0841,22.0907,30800.0
2006-10-23 13:40:00,33.58,33.59,33.56,33.56,29600.0,22.0907,22.0973,22.0775,22.0775,29600.0
2006-10-23 13:50:00,33.56,33.56,33.45,33.48,64800.0,22.0775,22.0775,22.0052,22.0249,64800.0
2006-10-23 14:00:00,33.48,33.5,33.39,33.39,67600.0,22.0249,22.0381,21.9657,21.9657,67600.0
2006-10-23 14:10:00,33.39,33.43,33.29,33.31,88400.0,21.9657,21.992,21.8999,21.9131,88400.0
2006-10-23 14:20:00,33.32,33.35,33.27,33.33,75200.0,21.9196,21.9394,21.8868,21.9262,75200.0
2006-10-23 14:30:00,33.34,33.43,33.33,33.39,62000.0,21.9328,21.992,21.9262,21.9657,62000.0
2006-10-23 14:40:00,33.39,33.49,33.39,33.49,99600.0,21.9657,22.0315,21.9657,22.0315,99600.0
2006-10-23 14:50:00,33.49,33.5,33.42,33.45,71600.0,22.0315,22.0381,21.9854,22.0052,71600.0
2006-10-23 15:00:00,33.43,33.5,33.43,33.47,104000.0,21.992,22.0381,21.992,22.0183,104000.0
2006-10-23 15:10:00,33.48,33.48,33.39,33.39,135200.0,22.0249,22.0249,21.9657,21.9657,135200.0
2006-10-23 15:20:00,33.39,33.45,33.33,33.38,78000.0,21.9657,22.0052,21.9262,21.9591,78000.0
2006-10-23 15:30:00,33.4,33.44,33.39,33.42,68000.0,21.9723,21.9986,21.9657,21.9854,68000.0
2006-10-23 15:40:00,33.42,33.51,33.42,33.49,101600.0,21.9854,22.0446,21.9854,22.0315,101600.0
2006-10-23 15:50:00,33.49,33.51,33.43,33.5,127600.0,22.0315,22.0446,21.992,22.0381,127600.0
2006-10-24 09:30:00,33.51,33.61,33.43,33.59,87600.0,22.0446,22.1104,21.992,22.0973,87600.0
2006-10-24 09:40:00,33.58,33.7,33.48,33.64,54000.0,22.0907,22.1696,22.0249,22.1302,54000.0
2006-10-24 09:50:00,33.65,33.71,33.57,33.71,83200.0,22.1367,22.1762,22.0841,22.1762,83200.0
2006-10-24 10:00:00,33.71,33.71,33.5,33.5,56400.0,22.1762,22.1762,22.0381,22.0381,56400.0
2006-10-24 10:10:00,33.48,33.5,33.34,33.35,99600.0,22.0249,22.0381,21.9328,21.9394,99600.0
2006-10-24 10:20:00,33.36,33.52,33.36,33.52,79200.0,21.946,22.0512,21.946,22.0512,79200.0
2006-10-24 10:30:00,33.52,33.52,33.33,33.43,48800.0,22.0512,22.0512,21.9262,21.992,48800.0
2006-10-24 10:40:00,33.43,33.46,33.4,33.46,34400.0,21.992,22.0117,21.9723,22.0117,34400.0
2006-10-24 10:50:00,33.46,33.58,33.4,33.52,108400.0,22.0117,22.0907,21.9723,22.0512,108400.0
2006-10-24 11:00:00,33.52,33.59,33.52,33.58,46800.0,22.0512,22.0973,22.0512,22.0907,46800.0
2006-10-24 11:10:00,33.56,33.59,33.46,33.49,65600.0,22.0775,22.0973,22.0117,22.0315,65600.0
2006-10-24 11:20:00,33.49,33.49,33.44,33.47,89600.0,22.0315,22.0315,21.9986,22.0183,89600.0
2006-10-24 11:30:00,33.48,33.51,33.45,33.49,45600.0,22.0249,22.0446,22.0052,22.0315,45600.0
2006-10-24 11:40:00,33.5,33.56,33.46,33.46,28000.0,22.0381,22.0775,22.0117,22.0117,28000.0
2006-10-24 11:50:00,33.46,33.5,33.46,33.49,17600.0,22.0117,22.0381,22.0117,22.0315,17600.0
2006-10-24 12:00:00,33.5,33.58,33.46,33.58,30800.0,22.0381,22.0907,22.0117,22.0907,30800.0
2006-10-24 12:10:00,33.57,33.63,33.55,33.56,34400.0,22.0841,22.1236,22.071,22.0775,34400.0
2006-10-24 12:20:00,33.57,33.61,33.53,33.53,26800.0,22.0841,22.1104,22.0578,22.0578,26800.0
2006-10-24 12:30:00,33.53,33.54,33.43,33.46,80400.0,22.0578,22.0644,21.992,22.0117,80400.0
2006-10-24 12:40:00,33.47,33.49,33.46,33.47,11600.0,22.0183,22.0315,22.0117,22.0183,11600.0
2006-10-24 12:50:00,33.48,33.48,33.36,33.36,41200.0,22.0249,22.0249,21.946,21.946,41200.0
2006-10-24 13:00:00,33.36,33.4,33.36,33.4,70000.0,21.946,21.9723,21.946,21.9723,70000.0
2006-10-24 13:10:00,33.39,33.49,33.39,33.43,30800.0,21.9657,22.0315,21.9657,21.992,30800.0
2006-10-24 13:20:00,33.43,33.48,33.43,33.48,14400.0,21.992,22.0249,21.992,22.0249,14400.0
2006-10-24 13:30:00,33.48,33.52,33.47,33.51,32800.0,22.0249,22.0512,22.0183,22.0446,32800.0
2006-10-24 13:40:00,33.51,33.52,33.42,33.51,108000.0,22.0446,22.0512,21.9854,22.0446,108000.0
2006-10-24 13:50:00,33.51,33.56,33.47,33.49,41600.0,22.0446,22.0775,22.0183,22.0315,41600.0
2006-10-24 14:00:00,33.49,33.59,33.48,33.59,35200.0,22.0315,22.0973,22.0249,22.0973,35200.0
2006-10-24 14:10:00,33.59,33.59,33.53,33.55,12000.0,22.0973,22.0973,22.0578,22.071,12000.0
2006-10-24 14:20:00,33.55,33.6,33.55,33.6,28000.0,22.071,22.1038,22.071,22.1038,28000.0
2006-10-24 14:30:00,33.58,33.6,33.58,33.6,36400.0,22.0907,22.1038,22.0907,22.1038,36400.0
2006-10-24 14:40:00,33.6,33.62,33.57,33.61,26800.0,22.1038,22.117,22.0841,22.1104,26800.0
2006-10-24 14:50:00,33.6,33.6,33.53,33.6,42000.0,22.1038,22.1038,22.0578,22.1038,42000.0
2006-10-24 15:00:00,33.6,33.66,33.59,33.65,39200.0,22.1038,22.1433,22.0973,22.1367,39200.0
2006-10-24 15:10:00,33.64,33.65,33.58,33.63,34000.0,22.1302,22.1367,22.0907,22.1236,34000.0
2006-10-24 15:20:00,33.64,33.67,33.6,33.6,32000.0,22.1302,22.1499,22.1038,22.1038,32000.0
2006-10-24 15:30:00,33.6,33.65,33.57,33.63,61200.0,22.1038,22.1367,22.0841,22.1236,61200.0
2006-10-24 15:40:00,33.64,33.69,33.63,33.69,50800.0,22.1302,22.1631,22.1236,22.1631,50800.0
2006-10-24 15:50:00,33.69,33.69,33.65,33.65,242400.0,22.1631,22.1631,22.1367,22.1367,242400.0
2006-10-25 09:30:00,33.68,33.71,33.57,33.59,58400.0,22.1565,22.1762,22.0841,22.0973,58400.0
2006-10-25 09:40:00,33.61,33.63,33.54,33.6,96800.0,22.1104,22.1236,22.0644,22.1038,96800.0
2006-10-25 09:50:00,33.57,33.57,33.43,33.49,121600.0,22.0841,22.0841,21.992,22.0315,121600.0
2006-10-25 10:00:00,33.5,33.6,33.46,33.6,96400.0,22.0381,22.1038,22.0117,22.1038,96400.0
2006-10-25 10:10:00,33.56,33.58,33.52,33.55,62000.0,22.0775,22.0907,22.0512,22.071,62000.0
2006-10-25 10:20:00,33.53,33.55,33.5,33.52,70400.0,22.0578,22.071,22.0381,22.0512,70400.0
2006-10-25 10:30:00,33.52,33.55,33.45,33.52,127600.0,22.0512,22.071,22.0052,22.0512,127600.0
2006-10-25 10:40:00,33.52,33.52,33.46,33.47,66400.0,22.0512,22.0512,22.0117,22.0183,66400.0
2006-10-25 10:50:00,33.47,33.49,33.43,33.43,71200.0,22.0183,22.0315,21.992,21.992,71200.0
2006-10-25 11:00:00,33.43,33.45,33.36,33.45,63200.0,21.992,22.0052,21.946,22.0052,63200.0
2006-10-25 11:10:00,33.45,33.48,33.41,33.45,105600.0,22.0052,22.0249,21.9789,22.0052,105600.0
2006-10-25 11:20:00,33.44,33.46,33.41,33.44,32800.0,21.9986,22.0117,21.9789,21.9986,32800.0
2006-10-25 11:30:00,33.43,33.51,33.42,33.5,27200.0,21.992,22.0446,21.9854,22.0381,27200.0
2006-10-25 11:40:00,33.5,33.53,33.44,33.44,58800.0,22.0381,22.0578,21.9986,21.9986,58800.0
2006-10-25 11:50:00,33.44,33.49,33.44,33.45,16400.0,21.9986,22.0315,21.9986,22.0052,16400.0
2006-10-25 12:00:00,33.45,33.51,33.45,33.49,33600.0,22.0052,22.0446,22.0052,22.0315,33600.0
2006-10-25 12:10:00,33.48,33.51,33.46,33.46,29200.0,22.0249,22.0446,22.0117,22.0117,29200.0
2006-10-25 12:20:00,33.46,33.46,33.39,33.39,42800.0,22.0117,22.0117,21.9657,21.9657,42800.0
2006-10-25 12:30:00,33.39,33.41,33.36,33.39,42400.0,21.9657,21.9789,21.946,21.9657,42400.0
2006-10-25 12:40:00,33.39,33.39,33.27,33.36,90800.0,21.9657,21.9657,21.8868,21.946,90800.0
2006-10-25 12:50:00,33.37,33.38,33.35,33.35,22800.0,21.9525,21.9591,21.9394,21.9394,22800.0
2006-10-25 13:00:00,33.34,33.4,33.34,33.4,42800.0,21.9328,21.9723,21.9328,21.9723,42800.0
2006-10-25 13:10:00,33.4,33.41,33.39,33.4,22400.0,21.9723,21.9789,21.9657,21.9723,22400.0
2006-10-25 13:20:00,33.4,33.4,33.36,33.38,24000.0,21.9723,21.9723,21.946,21.9591,24000.0
2006-10-25 13:30:00,33.38,33.4,33.35,33.4,22400.0,21.9591,21.9723,21.9394,21.9723,22400.0
2006-10-25 13:40:00,33.39,33.4,33.37,33.4,17200.0,21.9657,21.9723,21.9525,21.9723,17200.0
2006-10-25 13:50:00,33.41,33.43,33.41,33.41,28000.0,21.9789,21.992,21.9789,21.9789,28000.0
2006-10-25 14:00:00,33.41,33.43,33.39,33.39,26800.0,21.9789,21.992,21.9657,21.9657,26800.0
2006-10-25 14:10:00,33.38,33.55,33.38,33.54,68800.0,21.9591,22.071,21.9591,22.0644,68800.0
2006-10-25 14:20:00,33.54,33.54,33.3,33.33,55600.0,22.0644,22.0644,21.9065,21.9262,55600.0
2006-10-25 14:30:00,33.33,33.4,33.25,33.34,105600.0,21.9262,21.9723,21.8736,21.9328,105600.0
2006-10-25 14:40:00,33.34,33.47,33.33,33.44,46400.0,21.9328,22.0183,21.9262,21.9986,46400.0
2006-10-25 14:50:00,33.43,33.44,33.33,33.44,75200.0,21.992,21.9986,21.9262,21.9986,75200.0
2006-10-25 15:00:00,33.44,33.49,33.38,33.45,50800.0,21.9986,22.0315,21.9591,22.0052,50800.0
2006-10-25 15:10:00,33.43,33.49,33.38,33.49,40000.0,21.992,22.0315,21.9591,22.0315,40000.0
2006-10-25 15:20:00,33.5,33.51,33.43,33.43,48400.0,22.0381,22.0446,21.992,21.992,48400.0
2006-10-25 15:30:00,33.44,33.52,33.44,33.51,86400.0,21.9986,22.0512,21.9986,22.0446,86400.0
2006-10-25 15:40:00,33.52,33.52,33.46,33.46,87600.0,22.0512,22.0512,22.0117,22.0117,87600.0
2006-10-25 15:50:00,33.46,33.47,33.41,33.43,100800.0,22.0117,22.0183,21.9789,21.992,100800.0
2006-10-26 09:30:00,33.49,33.59,33.47,33.52,116800.0,22.0315,22.0973,22.0183,22.0512,116800.0
2006-10-26 09:40:00,33.55,33.59,33.52,33.56,38400.0,22.071,22.0973,22.0512,22.0775,38400.0
2006-10-26 09:50:00,33.53,33.56,33.49,33.55,35600.0,22.0578,22.0775,22.0315,22.071,35600.0
2006-10-26 10:00:00,33.55,33.6,33.5,33.51,30400.0,22.071,22.1038,22.0381,22.0446,30400.0
2006-10-26 10:10:00,33.51,33.66,33.49,33.6,61200.0,22.0446,22.1433,22.0315,22.1038,61200.0
2006-10-26 10:20:00,33.59,33.62,33.3,33.3,104400.0,22.0973,22.117,21.9065,21.9065,104400.0
2006-10-26 10:30:00,33.31,33.34,33.21,33.29,120800.0,21.9131,21.9328,21.8473,21.8999,120800.0
2006-10-26 10:40:00,33.27,33.36,33.24,33.35,58000.0,21.8868,21.946,21.867,21.9394,58000.0
2006-10-26 10:50:00,33.35,33.41,33.34,33.39,23200.0,21.9394,21.9789,21.9328,21.9657,23200.0
2006-10-26 11:00:00,33.38,33.41,33.33,33.34,43200.0,21.9591,21.9789,21.9262,21.9328,43200.0
2006-10-26 11:10:00,33.34,33.41,33.33,33.41,53600.0,21.9328,21.9789,21.9262,21.9789,53600.0
2006-10-26 11:20:00,33.41,33.54,33.41,33.51,50000.0,21.9789,22.0644,21.9789,22.0446,50000.0
2006-10-26 11:30:00,33.54,33.62,33.54,33.62,88000.0,22.0644,22.117,22.0644,22.117,88000.0
2006-10-26 11:40:00,33.6,33.6,33.51,33.56,30800.0,22.1038,22.1038,22.0446,22.0775,30800.0
2006-10-26 11:50:00,33.55,33.59,33.52,33.58,46800.0,22.071,22.0973,22.0512,22.0907,46800.0
2006-10-26 12:00:00,33.58,33.65,33.58,33.63,35600.0,22.0907,22.1367,22.0907,22.1236,35600.0
2006-10-26 12:10:00,33.64,33.75,33.64,33.68,74800.0,22.1302,22.2025,22.1302,22.1565,74800.0
2006-10-26 12:20:00,33.68,33.73,33.61,33.63,58800.0,22.1565,22.1894,22.1104,22.1236,58800.0
2006-10-26 12:30:00,33.63,33.63,33.55,33.59,47200.0,22.1236,22.1236,22.071,22.0973,47200.0
2006-10-26 12:40:00,33.59,33.69,33.59,33.69,42800.0,22.0973,22.1631,22.0973,22.1631,42800.0
2006-10-26 12:50:00,33.68,33.76,33.66,33.74,99200.0,22.1565,22.2091,22.1433,22.1959,99200.0
2006-10-26 13:00:00,33.76,33.76,33.64,33.68,54800.0,22.2091,22.2091,22.1302,22.1565,54800.0
2006-10-26 13:10:00,33.68,33.7,33.6,33.63,34800.0,22.1565,22.1696,22.1038,22.1236,34800.0
2006-10-26 13:20:00,33.63,33.75,33.62,33.75,68800.0,22.1236,22.2025,22.117,22.2025,68800.0
2006-10-26 13:30:00,33.76,33.82,33.68,33.79,82400.0,22.2091,22.2486,22.1565,22.2288,82400.0
2006-10-26 13:40:00,33.8,33.8,33.72,33.77,67600.0,22.2354,22.2354,22.1828,22.2157,67600.0
2006-10-26 13:50:00,33.77,33.77,33.7,33.74,57200.0,22.2157,22.2157,22.1696,22.1959,57200.0
2006-10-26 14:00:00,33.74,33.77,33.68,33.68,65200.0,22.1959,22.2157,22.1565,22.1565,65200.0
2006-10-26 14:10:00,33.67,33.71,33.58,33.6,88000.0,22.1499,22.1762,22.0907,22.1038,88000.0
2006-10-26 14:20:00,33.6,33.65,33.56,33.63,90800.0,22.1038,22.1367,22.0775,22.1236,90800.0
2006-10-26 14:30:00,33.63,33.65,33.56,33.6,58800.0,22.1236,22.1367,22.0775,22.1038,58800.0
2006-10-26 14:40:00,33.58,33.59,33.52,33.57,68000.0,22.0907,22.0973,22.0512,22.0841,68000.0
2006-10-26 14:50:00,33.59,33.66,33.58,33.65,50000.0,22.0973,22.1433,22.0907,22.1367,50000.0
2006-10-26 15:00:00,33.65,33.65,33.55,33.57,59600.0,22.1367,22.1367,22.071,22.0841,59600.0
2006-10-26 15:10:00,33.57,33.57,33.51,33.56,79600.0,22.0841,22.0841,22.0446,22.0775,79600.0
2006-10-26 15:20:00,33.56,33.57,33.52,33.52,56800.0,22.0775,22.0841,22.0512,22.0512,56800.0
2006-10-26 15:30:00,33.52,33.63,33.52,33.6,97200.0,22.0512,22.1236,22.0512,22.1038,97200.0
2006-10-26 15:40:00,33.6,33.66,33.58,33.58,98400.0,22.1038,22.1433,22.0907,22.0907,98400.0
2006-10-26 15:50:00,33.58,33.63,33.54,33.56,137200.0,22.0907,22.1236,22.0644,22.0775,137200.0
2006-10-27 09:30:00,33.08,33.23,33.06,33.19,170400.0,21.7618,21.8604,21.7486,21.8341,170400.0
2006-10-27 09:40:00,33.19,33.21,33.13,33.17,142000.0,21.8341,21.8473,21.7947,21.821,142000.0
2006-10-27 09:50:00,33.17,33.19,33.02,33.15,167200.0,21.821,21.8341,21.7223,21.8078,167200.0
2006-10-27 10:00:00,33.12,33.23,33.08,33.21,164000.0,21.7881,21.8604,21.7618,21.8473,164000.0
2006-10-27 10:10:00,33.21,33.21,33.07,33.1,140400.0,21.8473,21.8473,21.7552,21.7749,140400.0
2006-10-27 10:20:00,33.1,33.17,33.06,33.13,108000.0,21.7749,21.821,21.7486,21.7947,108000.0
2006-10-27 10:30:00,33.12,33.16,33.07,33.15,181600.0,21.7881,21.8144,21.7552,21.8078,181600.0
2006-10-27 10:40:00,33.15,33.17,33.09,33.13,86400.0,21.8078,21.821,21.7683,21.7947,86400.0
2006-10-27 10:50:00,33.12,33.17,33.09,33.15,72400.0,21.7881,21.821,21.7683,21.8078,72400.0
2006-10-27 11:00:00,33.13,33.16,33.1,33.14,148000.0,21.7947,21.8144,21.7749,21.8012,148000.0
2006-10-27 11:10:00,33.15,33.17,33.09,33.11,115600.0,21.8078,21.821,21.7683,21.7815,115600.0
2006-10-27 11:20:00,33.12,33.21,33.11,33.21,93600.0,21.7881,21.8473,21.7815,21.8473,93600.0
2006-10-27 11:30:00,33.2,33.22,33.17,33.19,68800.0,21.8407,21.8539,21.821,21.8341,68800.0
2006-10-27 11:40:00,33.18,33.21,33.07,33.09,136000.0,21.8275,21.8473,21.7552,21.7683,136000.0
2006-10-27 11:50:00,33.09,33.1,33.05,33.09,75200.0,21.7683,21.7749,21.742,21.7683,75200.0
2006-10-27 12:00:00,33.11,33.17,33.11,33.15,74400.0,21.7815,21.821,21.7815,21.8078,74400.0
2006-10-27 12:10:00,33.16,33.19,33.13,33.17,32000.0,21.8144,21.8341,21.7947,21.821,32000.0
2006-10-27 12:20:00,33.17,33.18,33.14,33.15,44400.0,21.821,21.8275,21.8012,21.8078,44400.0
2006-10-27 12:30:00,33.15,33.18,33.12,33.13,60000.0,21.8078,21.8275,21.7881,21.7947,60000.0
2006-10-27 12:40:00,33.14,33.17,33.09,33.1,76400.0,21.8012,21.821,21.7683,21.7749,76400.0
2006-10-27 12:50:00,33.1,33.14,33.05,33.09,95200.0,21.7749,21.8012,21.742,21.7683,95200.0
2006-10-27 13:00:00,33.09,33.18,33.09,33.18,18800.0,21.7683,21.8275,21.7683,21.8275,18800.0
2006-10-27 13:10:00,33.18,33.19,33.09,33.09,54400.0,21.8275,21.8341,21.7683,21.7683,54400.0
2006-10-27 13:20:00,33.1,33.13,33.04,33.09,80400.0,21.7749,21.7947,21.7354,21.7683,80400.0
2006-10-27 13:30:00,33.09,33.09,32.93,32.98,120000.0,21.7683,21.7683,21.6631,21.696,120000.0
2006-10-27 13:40:00,32.99,33.0,32.93,32.95,119600.0,21.7026,21.7091,21.6631,21.6762,119600.0
2006-10-27 13:50:00,32.96,33.06,32.95,33.04,76400.0,21.6828,21.7486,21.6762,21.7354,76400.0
2006-10-27 14:00:00,33.04,33.13,33.04,33.08,46000.0,21.7354,21.7947,21.7354,21.7618,46000.0
2006-10-27 14:10:00,33.08,33.09,33.02,33.07,50400.0,21.7618,21.7683,21.7223,21.7552,50400.0
2006-10-27 14:20:00,33.08,33.08,32.92,33.0,68800.0,21.7618,21.7618,21.6565,21.7091,68800.0
2006-10-27 14:30:00,33.01,33.06,32.95,33.04,87600.0,21.7157,21.7486,21.6762,21.7354,87600.0
2006-10-27 14:40:00,33.04,33.04,32.97,33.0,68400.0,21.7354,21.7354,21.6894,21.7091,68400.0
2006-10-27 14:50:00,33.0,33.0,32.89,32.93,98000.0,21.7091,21.7091,21.6368,21.6631,98000.0
2006-10-27 15:00:00,32.94,32.94,32.88,32.94,102000.0,21.6697,21.6697,21.6302,21.6697,102000.0
2006-10-27 15:10:00,32.96,32.99,32.8,32.81,138000.0,21.6828,21.7026,21.5776,21.5841,138000.0
2006-10-27 15:20:00,32.82,32.91,32.81,32.86,142000.0,21.5907,21.6499,21.5841,21.617,142000.0
2006-10-27 15:30:00,32.86,32.9,32.78,32.8,164000.0,21.617,21.6433,21.5644,21.5776,164000.0
2006-10-27 15:40:00,32.8,32.81,32.67,32.67,358400.0,21.5776,21.5841,21.492,21.492,358400.0
2006-10-27 15:50:00,32.67,32.77,32.67,32.76,190800.0,21.492,21.5578,21.492,21.5513,190800.0
2006-10-30 09:30:00,32.94,33.07,32.84,32.9,332400.0,21.6697,21.7552,21.6039,21.6433,332400.0
2006-10-30 09:40:00,32.9,32.92,32.73,32.82,288800.0,21.6433,21.6565,21.5315,21.5907,288800.0
2006-10-30 09:50:00,32.81,32.92,32.79,32.89,80800.0,21.5841,21.6565,21.571,21.6368,80800.0
2006-10-30 10:00:00,32.89,32.95,32.83,32.84,72400.0,21.6368,21.6762,21.5973,21.6039,72400.0
2006-10-30 10:10:00,32.84,32.84,32.81,32.83,128800.0,21.6039,21.6039,21.5841,21.5973,128800.0
2006-10-30 10:20:00,32.82,32.85,32.74,32.74,116800.0,21.5907,21.6105,21.5381,21.5381,116800.0
2006-10-30 10:30:00,32.74,32.79,32.74,32.76,128800.0,21.5381,21.571,21.5381,21.5513,128800.0
2006-10-30 10:40:00,32.77,32.82,32.77,32.8,148000.0,21.5578,21.5907,21.5578,21.5776,148000.0
2006-10-30 10:50:00,32.8,32.81,32.75,32.77,111600.0,21.5776,21.5841,21.5447,21.5578,111600.0
2006-10-30 11:00:00,32.76,32.86,32.75,32.81,297600.0,21.5513,21.617,21.5447,21.5841,297600.0
2006-10-30 11:10:00,32.82,32.83,32.77,32.77,114000.0,21.5907,21.5973,21.5578,21.5578,114000.0
2006-10-30 11:20:00,32.78,32.8,32.75,32.78,179200.0,21.5644,21.5776,21.5447,21.5644,179200.0
2006-10-30 11:30:00,32.78,32.8,32.76,32.79,120400.0,21.5644,21.5776,21.5513,21.571,120400.0
2006-10-30 11:40:00,32.79,32.84,32.78,32.82,177200.0,21.571,21.6039,21.5644,21.5907,177200.0
2006-10-30 11:50:00,32.82,32.86,32.82,32.84,170800.0,21.5907,21.617,21.5907,21.6039,170800.0
2006-10-30 12:00:00,32.84,32.84,32.74,32.77,128800.0,21.6039,21.6039,21.5381,21.5578,128800.0
2006-10-30 12:10:00,32.77,32.84,32.75,32.77,184400.0,21.5578,21.6039,21.5447,21.5578,184400.0
2006-10-30 12:20:00,32.76,32.79,32.76,32.79,60400.0,21.5513,21.571,21.5513,21.571,60400.0
2006-10-30 12:30:00,32.78,32.8,32.73,32.75,142000.0,21.5644,21.5776,21.5315,21.5447,142000.0
2006-10-30 12:40:00,32.75,32.77,32.74,32.77,51200.0,21.5447,21.5578,21.5381,21.5578,51200.0
2006-10-30 12:50:00,32.77,32.81,32.75,32.79,29600.0,21.5578,21.5841,21.5447,21.571,29600.0
2006-10-30 13:00:00,32.77,32.78,32.74,32.74,125600.0,21.5578,21.5644,21.5381,21.5381,125600.0
2006-10-30 13:10:00,32.75,32.77,32.73,32.75,104400.0,21.5447,21.5578,21.5315,21.5447,104400.0
2006-10-30 13:20:00,32.75,32.8,32.75,32.77,79200.0,21.5447,21.5776,21.5447,21.5578,79200.0
2006-10-30 13:30:00,32.77,32.87,32.77,32.83,57200.0,21.5578,21.6236,21.5578,21.5973,57200.0
2006-10-30 13:40:00,32.82,33.0,32.81,32.96,137200.0,21.5907,21.7091,21.5841,21.6828,137200.0
2006-10-30 13:50:00,32.97,33.05,32.94,32.97,72400.0,21.6894,21.742,21.6697,21.6894,72400.0
2006-10-30 14:00:00,32.97,33.1,32.97,33.01,173200.0,21.6894,21.7749,21.6894,21.7157,173200.0
2006-10-30 14:10:00,33.02,33.05,32.96,32.99,176800.0,21.7223,21.742,21.6828,21.7026,176800.0
2006-10-30 14:20:00,32.99,33.04,32.95,32.98,101200.0,21.7026,21.7354,21.6762,21.696,101200.0
2006-10-30 14:30:00,32.98,33.06,32.94,33.02,110800.0,21.696,21.7486,21.6697,21.7223,110800.0
2006-10-30 14:40:00,33.01,33.1,33.01,33.06,47200.0,21.7157,21.7749,21.7157,21.7486,47200.0
2006-10-30 14:50:00,33.07,33.13,33.06,33.11,86400.0,21.7552,21.7947,21.7486,21.7815,86400.0
2006-10-30 15:00:00,33.1,33.16,33.05,33.11,88400.0,21.7749,21.8144,21.742,21.7815,88400.0
2006-10-30 15:10:00,33.11,33.16,33.1,33.14,107200.0,21.7815,21.8144,21.7749,21.8012,107200.0
2006-10-30 15:20:00,33.15,33.2,33.1,33.16,125600.0,21.8078,21.8407,21.7749,21.8144,125600.0
2006-10-30 15:30:00,33.16,33.16,33.02,33.02,78000.0,21.8144,21.8144,21.7223,21.7223,78000.0
2006-10-30 15:40:00,33.02,33.14,33.01,33.1,249600.0,21.7223,21.8012,21.7157,21.7749,249600.0
2006-10-30 15:50:00,33.1,33.16,33.07,33.12,134000.0,21.7749,21.8144,21.7552,21.7881,134000.0
2006-10-31 09:30:00,32.15,32.23,32.15,32.21,9200.0,21.15,21.2026,21.15,21.1894,9200.0
2006-10-31 09:40:00,32.22,32.23,31.9,32.04,1879200.0,21.196,21.2026,20.9855,21.0776,1879200.0
2006-10-31 09:50:00,32.05,32.5,32.0,32.3,1332800.0,21.0842,21.3802,21.0513,21.2486,1332800.0
2006-10-31 10:00:00,32.27,32.6,32.23,32.44,836400.0,21.2289,21.446,21.2026,21.3407,836400.0
2006-10-31 10:10:00,32.45,32.51,32.16,32.17,562000.0,21.3473,21.3868,21.1565,21.1631,562000.0
2006-10-31 10:20:00,32.15,32.19,31.94,32.03,921600.0,21.15,21.1763,21.0118,21.071,921600.0
2006-10-31 10:30:00,32.04,32.13,31.96,32.13,481200.0,21.0776,21.1368,21.025,21.1368,481200.0
2006-10-31 10:40:00,32.1,32.25,32.1,32.16,378000.0,21.1171,21.2157,21.1171,21.1565,378000.0
2006-10-31 10:50:00,32.18,32.27,32.14,32.21,270000.0,21.1697,21.2289,21.1434,21.1894,270000.0
2006-10-31 11:00:00,32.21,32.23,32.08,32.16,219600.0,21.1894,21.2026,21.1039,21.1565,219600.0
2006-10-31 11:10:00,32.16,32.17,32.09,32.1,106800.0,21.1565,21.1631,21.1105,21.1171,106800.0
2006-10-31 11:20:00,32.1,32.12,32.05,32.1,87600.0,21.1171,21.1302,21.0842,21.1171,87600.0
2006-10-31 11:30:00,32.1,32.1,32.03,32.04,121200.0,21.1171,21.1171,21.071,21.0776,121200.0
2006-10-31 11:40:00,32.03,32.16,32.01,32.15,375600.0,21.071,21.1565,21.0579,21.15,375600.0
2006-10-31 11:50:00,32.15,32.15,32.01,32.03,244000.0,21.15,21.15,21.0579,21.071,244000.0
2006-10-31 12:00:00,32.03,32.03,31.95,31.98,287600.0,21.071,21.071,21.0184,21.0381,287600.0
2006-10-31 12:10:00,31.98,31.99,31.84,31.88,286000.0,21.0381,21.0447,20.946,20.9723,286000.0
2006-10-31 12:20:00,31.88,31.93,31.82,31.85,248400.0,20.9723,21.0052,20.9329,20.9526,248400.0
2006-10-31 12:30:00,31.85,31.89,31.79,31.82,257200.0,20.9526,20.9789,20.9131,20.9329,257200.0
2006-10-31 12:40:00,31.84,31.86,31.81,31.83,150800.0,20.946,20.9592,20.9263,20.9394,150800.0
2006-10-31 12:50:00,31.82,31.83,31.76,31.78,212800.0,20.9329,20.9394,20.8934,20.9066,212800.0
2006-10-31 13:00:00,31.8,31.8,31.65,31.65,192000.0,20.9197,20.9197,20.821,20.821,192000.0
2006-10-31 13:10:00,31.66,31.69,31.59,31.63,121200.0,20.8276,20.8473,20.7816,20.8079,121200.0
2006-10-31 13:20:00,31.63,31.67,31.51,31.54,303600.0,20.8079,20.8342,20.7289,20.7487,303600.0
2006-10-31 13:30:00,31.54,31.67,31.46,31.51,328400.0,20.7487,20.8342,20.696,20.7289,328400.0
2006-10-31 13:40:00,31.5,31.6,31.45,31.48,268400.0,20.7224,20.7881,20.6895,20.7092,268400.0
2006-10-31 13:50:00,31.48,31.54,31.4,31.44,298400.0,20.7092,20.7487,20.6566,20.6829,298400.0
2006-10-31 14:00:00,31.47,31.48,31.35,31.44,227600.0,20.7026,20.7092,20.6237,20.6829,227600.0
2006-10-31 14:10:00,31.44,31.47,31.37,31.45,248000.0,20.6829,20.7026,20.6368,20.6895,248000.0
2006-10-31 14:20:00,31.45,31.47,31.36,31.47,147200.0,20.6895,20.7026,20.6303,20.7026,147200.0
2006-10-31 14:30:00,31.46,31.58,31.46,31.52,155600.0,20.696,20.775,20.696,20.7355,155600.0
2006-10-31 14:40:00,31.53,31.56,31.5,31.54,260000.0,20.7421,20.7618,20.7224,20.7487,260000.0
2006-10-31 14:50:00,31.52,31.58,31.5,31.57,174800.0,20.7355,20.775,20.7224,20.7684,174800.0
2006-10-31 15:00:00,31.57,31.61,31.55,31.59,272000.0,20.7684,20.7947,20.7552,20.7816,272000.0
2006-10-31 15:10:00,31.59,31.62,31.52,31.55,207600.0,20.7816,20.8013,20.7355,20.7552,207600.0
2006-10-31 15:20:00,31.55,31.63,31.54,31.55,245200.0,20.7552,20.8079,20.7487,20.7552,245200.0
2006-10-31 15:30:00,31.55,31.81,31.54,31.73,394400.0,20.7552,20.9263,20.7487,20.8737,394400.0
2006-10-31 15:40:00,31.72,31.79,31.68,31.73,206000.0,20.8671,20.9131,20.8408,20.8737,206000.0
2006-10-31 15:50:00,31.73,31.77,31.69,31.7,421600.0,20.8737,20.9,20.8473,20.8539,421600.0
2006-11-01 09:30:00,31.74,31.75,31.49,31.61,354400.0,20.8802,20.8868,20.7158,20.7947,354400.0
2006-11-01 09:40:00,31.61,31.8,31.6,31.71,190000.0,20.7947,20.9197,20.7881,20.8605,190000.0
2006-11-01 09:50:00,31.7,31.7,31.44,31.45,126400.0,20.8539,20.8539,20.6829,20.6895,126400.0
2006-11-01 10:00:00,31.45,31.48,31.39,31.44,130000.0,20.6895,20.7092,20.65,20.6829,130000.0
2006-11-01 10:10:00,31.43,31.43,31.2,31.23,514800.0,20.6763,20.6763,20.525,20.5447,514800.0
2006-11-01 10:20:00,31.23,31.25,31.0,31.13,299200.0,20.5447,20.5579,20.3934,20.479,299200.0
2006-11-01 10:30:00,31.11,31.23,31.09,31.21,312000.0,20.4658,20.5447,20.4526,20.5316,312000.0
2006-11-01 10:40:00,31.23,31.27,31.19,31.25,297200.0,20.5447,20.571,20.5184,20.5579,297200.0
2006-11-01 10:50:00,31.24,31.28,31.21,31.21,128000.0,20.5513,20.5776,20.5316,20.5316,128000.0
2006-11-01 11:00:00,31.23,31.29,31.2,31.27,219600.0,20.5447,20.5842,20.525,20.571,219600.0
2006-11-01 11:10:00,31.27,31.28,31.18,31.26,144800.0,20.571,20.5776,20.5118,20.5645,144800.0
2006-11-01 11:20:00,31.25,31.28,31.13,31.2,100000.0,20.5579,20.5776,20.479,20.525,100000.0
2006-11-01 11:30:00,31.18,31.18,31.07,31.11,156800.0,20.5118,20.5118,20.4395,20.4658,156800.0
2006-11-01 11:40:00,31.1,31.16,31.09,31.16,106800.0,20.4592,20.4987,20.4526,20.4987,106800.0
2006-11-01 11:50:00,31.17,31.17,30.98,30.99,201200.0,20.5053,20.5053,20.3803,20.3869,201200.0
2006-11-01 12:00:00,30.99,31.07,30.9,30.9,215200.0,20.3869,20.4395,20.3276,20.3276,215200.0
2006-11-01 12:10:00,30.92,30.96,30.87,30.95,148000.0,20.3408,20.3671,20.3079,20.3605,148000.0
2006-11-01 12:20:00,30.95,30.98,30.9,30.9,96000.0,20.3605,20.3803,20.3276,20.3276,96000.0
2006-11-01 12:30:00,30.9,30.91,30.75,30.81,156800.0,20.3276,20.3342,20.229,20.2684,156800.0
2006-11-01 12:40:00,30.8,30.83,30.75,30.78,180400.0,20.2619,20.2816,20.229,20.2487,180400.0
2006-11-01 12:50:00,30.78,30.81,30.75,30.81,108000.0,20.2487,20.2684,20.229,20.2684,108000.0
2006-11-01 13:00:00,30.8,30.98,30.76,30.97,149200.0,20.2619,20.3803,20.2355,20.3737,149200.0
2006-11-01 13:10:00,30.97,31.0,30.86,31.0,138400.0,20.3737,20.3934,20.3013,20.3934,138400.0
2006-11-01 13:20:00,30.98,31.03,30.91,31.03,147200.0,20.3803,20.4132,20.3342,20.4132,147200.0
2006-11-01 13:30:00,31.04,31.04,30.85,30.85,94000.0,20.4197,20.4197,20.2948,20.2948,94000.0
2006-11-01 13:40:00,30.85,30.94,30.8,30.9,103600.0,20.2948,20.354,20.2619,20.3276,103600.0
2006-11-01 13:50:00,30.9,31.02,30.9,31.0,122400.0,20.3276,20.4066,20.3276,20.3934,122400.0
2006-11-01 14:00:00,31.0,31.06,30.98,31.05,136400.0,20.3934,20.4329,20.3803,20.4263,136400.0
2006-11-01 14:10:00,31.04,31.05,30.93,31.0,258800.0,20.4197,20.4263,20.3474,20.3934,258800.0
2006-11-01 14:20:00,31.0,31.05,30.98,31.05,192400.0,20.3934,20.4263,20.3803,20.4263,192400.0
2006-11-01 14:30:00,31.04,31.11,31.0,31.01,257600.0,20.4197,20.4658,20.3934,20.4,257600.0
2006-11-01 14:40:00,31.01,31.08,31.0,31.03,127600.0,20.4,20.4461,20.3934,20.4132,127600.0
2006-11-01 14:50:00,31.04,31.05,31.0,31.02,155200.0,20.4197,20.4263,20.3934,20.4066,155200.0
2006-11-01 15:00:00,31.02,31.02,31.0,31.01,223600.0,20.4066,20.4066,20.3934,20.4,223600.0
2006-11-01 15:10:00,31.01,31.03,30.95,31.01,335600.0,20.4,20.4132,20.3605,20.4,335600.0
2006-11-01 15:20:00,31.02,31.08,31.02,31.07,159600.0,20.4066,20.4461,20.4066,20.4395,159600.0
2006-11-01 15:30:00,31.05,31.08,31.04,31.07,320800.0,20.4263,20.4461,20.4197,20.4395,320800.0
2006-11-01 15:40:00,31.06,31.11,31.0,31.02,409600.0,20.4329,20.4658,20.3934,20.4066,409600.0
2006-11-01 15:50:00,31.02,31.16,31.0,31.13,316400.0,20.4066,20.4987,20.3934,20.479,316400.0
2006-11-02 09:30:00,30.81,30.98,30.71,30.72,309200.0,20.2684,20.3803,20.2027,20.2092,309200.0
2006-11-02 09:40:00,30.72,30.72,30.53,30.64,337200.0,20.2092,20.2092,20.0842,20.1566,337200.0
2006-11-02 09:50:00,30.63,30.68,30.54,30.58,259200.0,20.15,20.1829,20.0908,20.1171,259200.0
2006-11-02 10:00:00,30.58,30.6,30.29,30.4,371600.0,20.1171,20.1303,19.9264,19.9987,371600.0
2006-11-02 10:10:00,30.38,30.4,30.21,30.28,501200.0,19.9856,19.9987,19.8737,19.9198,501200.0
2006-11-02 10:20:00,30.28,30.36,30.19,30.26,382000.0,19.9198,19.9724,19.8606,19.9066,382000.0
2006-11-02 10:30:00,30.27,30.33,30.21,30.33,266400.0,19.9132,19.9527,19.8737,19.9527,266400.0
2006-11-02 10:40:00,30.33,30.33,30.2,30.23,170400.0,19.9527,19.9527,19.8671,19.8869,170400.0
2006-11-02 10:50:00,30.23,30.37,30.23,30.31,140800.0,19.8869,19.979,19.8869,19.9395,140800.0
2006-11-02 11:00:00,30.32,30.38,30.3,30.36,265600.0,19.9461,19.9856,19.9329,19.9724,265600.0
2006-11-02 11:10:00,30.36,30.62,30.35,30.62,427200.0,19.9724,20.1434,19.9658,20.1434,427200.0
2006-11-02 11:20:00,30.59,30.75,30.59,30.59,504000.0,20.1237,20.229,20.1237,20.1237,504000.0
2006-11-02 11:30:00,30.58,30.58,30.39,30.42,355200.0,20.1171,20.1171,19.9921,20.0119,355200.0
2006-11-02 11:40:00,30.45,30.45,30.32,30.42,262000.0,20.0316,20.0316,19.9461,20.0119,262000.0
2006-11-02 11:50:00,30.42,30.44,30.23,30.25,282400.0,20.0119,20.025,19.8869,19.9,282400.0
2006-11-02 12:00:00,30.25,30.27,30.18,30.22,399600.0,19.9,19.9132,19.854,19.8803,399600.0
2006-11-02 12:10:00,30.23,30.28,30.21,30.21,158000.0,19.8869,19.9198,19.8737,19.8737,158000.0
2006-11-02 12:20:00,30.21,30.28,30.2,30.24,214800.0,19.8737,19.9198,19.8671,19.8935,214800.0
2006-11-02 12:30:00,30.24,30.27,30.16,30.18,136800.0,19.8935,19.9132,19.8408,19.854,136800.0
2006-11-02 12:40:00,30.18,30.25,30.12,30.19,162800.0,19.854,19.9,19.8145,19.8606,162800.0
2006-11-02 12:50:00,30.21,30.23,30.16,30.22,49200.0,19.8737,19.8869,19.8408,19.8803,49200.0
2006-11-02 13:00:00,30.22,30.25,30.16,30.18,91600.0,19.8803,19.9,19.8408,19.854,91600.0
2006-11-02 13:10:00,30.17,30.25,30.15,30.19,112400.0,19.8474,19.9,19.8343,19.8606,112400.0
2006-11-02 13:20:00,30.19,30.2,30.08,30.12,138400.0,19.8606,19.8671,19.7882,19.8145,138400.0
2006-11-02 13:30:00,30.12,30.12,30.05,30.07,116400.0,19.8145,19.8145,19.7685,19.7816,116400.0
2006-11-02 13:40:00,30.07,30.15,30.06,30.07,149600.0,19.7816,19.8343,19.775,19.7816,149600.0
2006-11-02 13:50:00,30.07,30.09,30.02,30.02,170000.0,19.7816,19.7948,19.7487,19.7487,170000.0
2006-11-02 14:00:00,30.02,30.31,30.01,30.31,251600.0,19.7487,19.9395,19.7422,19.9395,251600.0
2006-11-02 14:10:00,30.3,30.51,30.3,30.5,500400.0,19.9329,20.0711,19.9329,20.0645,500400.0
2006-11-02 14:20:00,30.49,30.64,30.45,30.58,475600.0,20.0579,20.1566,20.0316,20.1171,475600.0
2006-11-02 14:30:00,30.58,30.59,30.45,30.45,328000.0,20.1171,20.1237,20.0316,20.0316,328000.0
2006-11-02 14:40:00,30.44,30.58,30.44,30.55,188000.0,20.025,20.1171,20.025,20.0974,188000.0
2006-11-02 14:50:00,30.55,30.55,30.49,30.5,72000.0,20.0974,20.0974,20.0579,20.0645,72000.0
2006-11-02 15:00:00,30.5,30.59,30.48,30.58,123600.0,20.0645,20.1237,20.0513,20.1171,123600.0
2006-11-02 15:10:00,30.58,30.64,30.57,30.59,180000.0,20.1171,20.1566,20.1106,20.1237,180000.0
2006-11-02 15:20:00,30.59,30.59,30.46,30.53,141200.0,20.1237,20.1237,20.0382,20.0842,141200.0
2006-11-02 15:30:00,30.53,30.65,30.48,30.64,249600.0,20.0842,20.1632,20.0513,20.1566,249600.0
2006-11-02 15:40:00,30.64,30.73,30.56,30.61,322400.0,20.1566,20.2158,20.104,20.1369,322400.0
2006-11-02 15:50:00,30.61,30.66,30.57,30.64,294000.0,20.1369,20.1698,20.1106,20.1566,294000.0
2006-11-03 09:30:00,30.6,30.66,30.44,30.51,149200.0,20.1303,20.1698,20.025,20.0711,149200.0
2006-11-03 09:40:00,30.52,30.71,30.46,30.49,110000.0,20.0777,20.2027,20.0382,20.0579,110000.0
2006-11-03 09:50:00,30.47,30.49,30.25,30.3,175200.0,20.0448,20.0579,19.9,19.9329,175200.0
2006-11-03 10:00:00,30.3,30.43,30.27,30.4,208000.0,19.9329,20.0185,19.9132,19.9987,208000.0
2006-11-03 10:10:00,30.39,30.53,30.38,30.45,119600.0,19.9921,20.0842,19.9856,20.0316,119600.0
2006-11-03 10:20:00,30.45,30.51,30.26,30.34,930000.0,20.0316,20.0711,19.9066,19.9592,930000.0
2006-11-03 10:30:00,30.35,30.39,30.3,30.31,334800.0,19.9658,19.9921,19.9329,19.9395,334800.0
2006-11-03 10:40:00,30.31,30.31,30.13,30.17,140800.0,19.9395,19.9395,19.8211,19.8474,140800.0
2006-11-03 10:50:00,30.19,30.32,30.18,30.25,122800.0,19.8606,19.9461,19.854,19.9,122800.0
2006-11-03 11:00:00,30.23,30.25,30.15,30.18,114400.0,19.8869,19.9,19.8343,19.854,114400.0
2006-11-03 11:10:00,30.18,30.24,30.16,30.18,141200.0,19.854,19.8935,19.8408,19.854,141200.0
2006-11-03 11:20:00,30.18,30.18,30.0,30.08,198000.0,19.854,19.854,19.7356,19.7882,198000.0
2006-11-03 11:30:00,30.08,30.11,29.9,29.96,284000.0,19.7882,19.8079,19.6698,19.7093,284000.0
2006-11-03 11:40:00,29.96,29.99,29.85,29.98,197200.0,19.7093,19.729,19.6369,19.7224,197200.0
2006-11-03 11:50:00,29.98,30.12,29.97,30.1,82400.0,19.7224,19.8145,19.7158,19.8014,82400.0
2006-11-03 12:00:00,30.09,30.11,30.03,30.08,70400.0,19.7948,19.8079,19.7553,19.7882,70400.0
2006-11-03 12:10:00,30.07,30.07,29.98,30.0,81200.0,19.7816,19.7816,19.7224,19.7356,81200.0
2006-11-03 12:20:00,30.0,30.09,30.0,30.06,85200.0,19.7356,19.7948,19.7356,19.775,85200.0
2006-11-03 12:30:00,30.06,30.14,30.06,30.14,124800.0,19.775,19.8277,19.775,19.8277,124800.0
2006-11-03 12:40:00,30.13,30.14,30.09,30.12,64800.0,19.8211,19.8277,19.7948,19.8145,64800.0
2006-11-03 12:50:00,30.13,30.19,30.12,30.16,72000.0,19.8211,19.8606,19.8145,19.8408,72000.0
2006-11-03 13:00:00,30.15,30.15,30.07,30.11,112800.0,19.8343,19.8343,19.7816,19.8079,112800.0
2006-11-03 13:10:00,30.11,30.14,30.11,30.13,54000.0,19.8079,19.8277,19.8079,19.8211,54000.0
2006-11-03 13:20:00,30.14,30.24,30.13,30.19,93200.0,19.8277,19.8935,19.8211,19.8606,93200.0
2006-11-03 13:30:00,30.19,30.23,30.18,30.22,80000.0,19.8606,19.8869,19.854,19.8803,80000.0
2006-11-03 13:40:00,30.23,30.25,30.18,30.22,73200.0,19.8869,19.9,19.854,19.8803,73200.0
2006-11-03 13:50:00,30.22,30.29,30.19,30.29,41200.0,19.8803,19.9264,19.8606,19.9264,41200.0
2006-11-03 14:00:00,30.28,30.28,30.14,30.14,80000.0,19.9198,19.9198,19.8277,19.8277,80000.0
2006-11-03 14:10:00,30.14,30.18,30.08,30.18,159600.0,19.8277,19.854,19.7882,19.854,159600.0
2006-11-03 14:20:00,30.17,30.18,30.1,30.1,95200.0,19.8474,19.854,19.8014,19.8014,95200.0
2006-11-03 14:30:00,30.12,30.17,30.1,30.15,118800.0,19.8145,19.8474,19.8014,19.8343,118800.0
2006-11-03 14:40:00,30.15,30.19,30.13,30.19,156800.0,19.8343,19.8606,19.8211,19.8606,156800.0
2006-11-03 14:50:00,30.19,30.3,30.19,30.19,94800.0,19.8606,19.9329,19.8606,19.8606,94800.0
2006-11-03 15:00:00,30.2,30.29,30.18,30.25,91200.0,19.8671,19.9264,19.854,19.9,91200.0
2006-11-03 15:10:00,30.25,30.25,30.16,30.22,98800.0,19.9,19.9,19.8408,19.8803,98800.0
2006-11-03 15:20:00,30.21,30.28,30.19,30.26,99600.0,19.8737,19.9198,19.8606,19.9066,99600.0
2006-11-03 15:30:00,30.26,30.37,30.24,30.29,183200.0,19.9066,19.979,19.8935,19.9264,183200.0
2006-11-03 15:40:00,30.29,30.33,30.26,30.28,161200.0,19.9264,19.9527,19.9066,19.9198,161200.0
2006-11-03 15:50:00,30.29,30.33,30.22,30.24,162400.0,19.9264,19.9527,19.8803,19.8935,162400.0
2006-11-06 09:30:00,30.25,30.43,30.22,30.22,172800.0,19.9,20.0185,19.8803,19.8803,172800.0
2006-11-06 09:40:00,30.22,30.23,29.88,30.06,224400.0,19.8803,19.8869,19.6566,19.775,224400.0
2006-11-06 09:50:00,30.09,30.36,30.09,30.2,296800.0,19.7948,19.9724,19.7948,19.8671,296800.0
2006-11-06 10:00:00,30.24,30.49,30.24,30.42,214000.0,19.8935,20.0579,19.8935,20.0119,214000.0
2006-11-06 10:10:00,30.41,30.59,30.39,30.47,236800.0,20.0053,20.1237,19.9921,20.0448,236800.0
2006-11-06 10:20:00,30.47,30.54,30.43,30.5,85200.0,20.0448,20.0908,20.0185,20.0645,85200.0
2006-11-06 10:30:00,30.5,30.56,30.5,30.54,84400.0,20.0645,20.104,20.0645,20.0908,84400.0
2006-11-06 10:40:00,30.53,30.78,30.51,30.77,208400.0,20.0842,20.2487,20.0711,20.2421,208400.0
2006-11-06 10:50:00,30.78,30.8,30.63,30.7,154000.0,20.2487,20.2619,20.15,20.1961,154000.0
2006-11-06 11:00:00,30.71,30.74,30.66,30.66,73600.0,20.2027,20.2224,20.1698,20.1698,73600.0
2006-11-06 11:10:00,30.66,30.69,30.51,30.51,136000.0,20.1698,20.1895,20.0711,20.0711,136000.0
2006-11-06 11:20:00,30.51,30.52,30.43,30.48,177200.0,20.0711,20.0777,20.0185,20.0513,177200.0
2006-11-06 11:30:00,30.48,30.48,30.38,30.39,117600.0,20.0513,20.0513,19.9856,19.9921,117600.0
2006-11-06 11:40:00,30.39,30.47,30.35,30.42,172800.0,19.9921,20.0448,19.9658,20.0119,172800.0
2006-11-06 11:50:00,30.42,30.43,30.36,30.4,99200.0,20.0119,20.0185,19.9724,19.9987,99200.0
2006-11-06 12:00:00,30.41,30.47,30.4,30.41,88000.0,20.0053,20.0448,19.9987,20.0053,88000.0
2006-11-06 12:10:00,30.43,30.46,30.41,30.45,85200.0,20.0185,20.0382,20.0053,20.0316,85200.0
2006-11-06 12:20:00,30.45,30.46,30.4,30.4,64800.0,20.0316,20.0382,19.9987,19.9987,64800.0
2006-11-06 12:30:00,30.4,30.4,30.35,30.39,140000.0,19.9987,19.9987,19.9658,19.9921,140000.0
2006-11-06 12:40:00,30.39,30.43,30.38,30.43,61200.0,19.9921,20.0185,19.9856,20.0185,61200.0
2006-11-06 12:50:00,30.43,30.48,30.41,30.44,70000.0,20.0185,20.0513,20.0053,20.025,70000.0
2006-11-06 13:00:00,30.45,30.51,30.44,30.49,98000.0,20.0316,20.0711,20.025,20.0579,98000.0
2006-11-06 13:10:00,30.49,30.55,30.48,30.52,79200.0,20.0579,20.0974,20.0513,20.0777,79200.0
2006-11-06 13:20:00,30.53,30.56,30.5,30.54,52400.0,20.0842,20.104,20.0645,20.0908,52400.0
2006-11-06 13:30:00,30.53,30.56,30.48,30.48,78800.0,20.0842,20.104,20.0513,20.0513,78800.0
2006-11-06 13:40:00,30.49,30.5,30.45,30.5,76800.0,20.0579,20.0645,20.0316,20.0645,76800.0
2006-11-06 13:50:00,30.49,30.5,30.45,30.45,89600.0,20.0579,20.0645,20.0316,20.0316,89600.0
2006-11-06 14:00:00,30.45,30.5,30.45,30.46,128400.0,20.0316,20.0645,20.0316,20.0382,128400.0
2006-11-06 14:10:00,30.48,30.5,30.44,30.47,52000.0,20.0513,20.0645,20.025,20.0448,52000.0
2006-11-06 14:20:00,30.47,30.48,30.42,30.46,68400.0,20.0448,20.0513,20.0119,20.0382,68400.0
2006-11-06 14:30:00,30.46,30.5,30.45,30.48,55600.0,20.0382,20.0645,20.0316,20.0513,55600.0
2006-11-06 14:40:00,30.47,30.49,30.43,30.43,76400.0,20.0448,20.0579,20.0185,20.0185,76400.0
2006-11-06 14:50:00,30.43,30.47,30.41,30.46,73600.0,20.0185,20.0448,20.0053,20.0382,73600.0
2006-11-06 15:00:00,30.46,30.49,30.44,30.46,103200.0,20.0382,20.0579,20.025,20.0382,103200.0
2006-11-06 15:10:00,30.46,30.51,30.43,30.48,124800.0,20.0382,20.0711,20.0185,20.0513,124800.0
2006-11-06 15:20:00,30.48,30.59,30.48,30.56,178800.0,20.0513,20.1237,20.0513,20.104,178800.0
2006-11-06 15:30:00,30.56,30.62,30.5,30.53,236000.0,20.104,20.1434,20.0645,20.0842,236000.0
2006-11-06 15:40:00,30.53,30.55,30.48,30.5,212400.0,20.0842,20.0974,20.0513,20.0645,212400.0
2006-11-06 15:50:00,30.5,30.52,30.48,30.5,280400.0,20.0645,20.0777,20.0513,20.0645,280400.0
2006-11-07 09:30:00,30.5,30.5,30.26,30.32,355200.0,20.0645,20.0645,19.9066,19.9461,355200.0
2006-11-07 09:40:00,30.32,30.34,30.15,30.32,128000.0,19.9461,19.9592,19.8343,19.9461,128000.0
2006-11-07 09:50:00,30.3,30.33,30.16,30.29,100000.0,19.9329,19.9527,19.8408,19.9264,100000.0
2006-11-07 10:00:00,30.3,30.32,30.19,30.32,87600.0,19.9329,19.9461,19.8606,19.9461,87600.0
2006-11-07 10:10:00,30.32,30.44,30.29,30.44,157200.0,19.9461,20.025,19.9264,20.025,157200.0
2006-11-07 10:20:00,30.42,30.42,30.3,30.37,174800.0,20.0119,20.0119,19.9329,19.979,174800.0
2006-11-07 10:30:00,30.35,30.37,30.28,30.28,135200.0,19.9658,19.979,19.9198,19.9198,135200.0
2006-11-07 10:40:00,30.28,30.29,30.16,30.17,162000.0,19.9198,19.9264,19.8408,19.8474,162000.0
2006-11-07 10:50:00,30.16,30.24,30.14,30.21,123600.0,19.8408,19.8935,19.8277,19.8737,123600.0
2006-11-07 11:00:00,30.22,30.28,30.14,30.15,108800.0,19.8803,19.9198,19.8277,19.8343,108800.0
2006-11-07 11:10:00,30.13,30.17,30.09,30.1,85600.0,19.8211,19.8474,19.7948,19.8014,85600.0
2006-11-07 11:20:00,30.1,30.2,30.06,30.18,170800.0,19.8014,19.8671,19.775,19.854,170800.0
2006-11-07 11:30:00,30.2,30.3,30.19,30.23,191200.0,19.8671,19.9329,19.8606,19.8869,191200.0
2006-11-07 11:40:00,30.23,30.26,30.14,30.15,138400.0,19.8869,19.9066,19.8277,19.8343,138400.0
2006-11-07 11:50:00,30.14,30.24,30.14,30.21,66000.0,19.8277,19.8935,19.8277,19.8737,66000.0
2006-11-07 12:00:00,30.19,30.29,30.18,30.27,64400.0,19.8606,19.9264,19.854,19.9132,64400.0
2006-11-07 12:10:00,30.27,30.32,30.24,30.25,72000.0,19.9132,19.9461,19.8935,19.9,72000.0
2006-11-07 12:20:00,30.24,30.28,30.23,30.25,51600.0,19.8935,19.9198,19.8869,19.9,51600.0
2006-11-07 12:30:00,30.25,30.27,30.21,30.24,71600.0,19.9,19.9132,19.8737,19.8935,71600.0
2006-11-07 12:40:00,30.25,30.27,30.24,30.25,55200.0,19.9,19.9132,19.8935,19.9,55200.0
2006-11-07 12:50:00,30.26,30.35,30.25,30.31,71600.0,19.9066,19.9658,19.9,19.9395,71600.0
2006-11-07 13:00:00,30.32,30.32,30.23,30.25,40800.0,19.9461,19.9461,19.8869,19.9,40800.0
2006-11-07 13:10:00,30.25,30.31,30.25,30.28,35200.0,19.9,19.9395,19.9,19.9198,35200.0
2006-11-07 13:20:00,30.28,30.29,30.23,30.25,42000.0,19.9198,19.9264,19.8869,19.9,42000.0
2006-11-07 13:30:00,30.25,30.32,30.24,30.27,32000.0,19.9,19.9461,19.8935,19.9132,32000.0
2006-11-07 13:40:00,30.27,30.32,30.26,30.3,38400.0,19.9132,19.9461,19.9066,19.9329,38400.0
2006-11-07 13:50:00,30.31,30.31,30.25,30.26,56800.0,19.9395,19.9395,19.9,19.9066,56800.0
2006-11-07 14:00:00,30.26,30.28,30.19,30.23,78800.0,19.9066,19.9198,19.8606,19.8869,78800.0
2006-11-07 14:10:00,30.22,30.26,30.18,30.23,96800.0,19.8803,19.9066,19.854,19.8869,96800.0
2006-11-07 14:20:00,30.22,30.25,30.15,30.15,78000.0,19.8803,19.9,19.8343,19.8343,78000.0
2006-11-07 14:30:00,30.15,30.21,30.14,30.17,52400.0,19.8343,19.8737,19.8277,19.8474,52400.0
2006-11-07 14:40:00,30.16,30.23,30.16,30.2,60800.0,19.8408,19.8869,19.8408,19.8671,60800.0
2006-11-07 14:50:00,30.19,30.25,30.18,30.24,45200.0,19.8606,19.9,19.854,19.8935,45200.0
2006-11-07 15:00:00,30.22,30.25,30.15,30.18,67600.0,19.8803,19.9,19.8343,19.854,67600.0
2006-11-07 15:10:00,30.19,30.22,30.13,30.16,94000.0,19.8606,19.8803,19.8211,19.8408,94000.0
2006-11-07 15:20:00,30.15,30.21,30.14,30.15,72800.0,19.8343,19.8737,19.8277,19.8343,72800.0
2006-11-07 15:30:00,30.15,30.19,30.11,30.17,142800.0,19.8343,19.8606,19.8079,19.8474,142800.0
2006-11-07 15:40:00,30.17,30.17,30.0,30.0,164400.0,19.8474,19.8474,19.7356,19.7356,164400.0
2006-11-07 15:50:00,30.01,30.11,30.01,30.11,282400.0,19.7422,19.8079,19.7422,19.8079,282400.0
2006-11-08 09:30:00,30.0,30.0,29.7,29.74,185200.0,19.7356,19.7356,19.5382,19.5645,185200.0
2006-11-08 09:40:00,29.74,29.79,29.54,29.57,178400.0,19.5645,19.5974,19.433,19.4527,178400.0
2006-11-08 09:50:00,29.57,29.72,29.57,29.65,202000.0,19.4527,19.5514,19.4527,19.5053,202000.0
2006-11-08 10:00:00,29.65,29.91,29.65,29.81,231600.0,19.5053,19.6764,19.5053,19.6106,231600.0
2006-11-08 10:10:00,29.82,29.89,29.78,29.87,109600.0,19.6172,19.6632,19.5908,19.6501,109600.0
2006-11-08 10:20:00,29.88,29.93,29.86,29.88,156000.0,19.6566,19.6895,19.6435,19.6566,156000.0
2006-11-08 10:30:00,29.88,29.88,29.82,29.83,166800.0,19.6566,19.6566,19.6172,19.6237,166800.0
2006-11-08 10:40:00,29.84,29.84,29.71,29.79,237200.0,19.6303,19.6303,19.5448,19.5974,237200.0
2006-11-08 10:50:00,29.79,29.88,29.76,29.85,121200.0,19.5974,19.6566,19.5777,19.6369,121200.0
2006-11-08 11:00:00,29.84,29.86,29.8,29.86,104000.0,19.6303,19.6435,19.604,19.6435,104000.0
2006-11-08 11:10:00,29.85,29.94,29.85,29.94,130800.0,19.6369,19.6961,19.6369,19.6961,130800.0
2006-11-08 11:20:00,29.95,30.01,29.95,30.01,118800.0,19.7027,19.7422,19.7027,19.7422,118800.0
2006-11-08 11:30:00,30.01,30.05,29.97,30.05,144000.0,19.7422,19.7685,19.7158,19.7685,144000.0
2006-11-08 11:40:00,30.06,30.08,29.96,29.97,207200.0,19.775,19.7882,19.7093,19.7158,207200.0
2006-11-08 11:50:00,29.96,30.03,29.94,30.02,101200.0,19.7093,19.7553,19.6961,19.7487,101200.0
2006-11-08 12:00:00,30.02,30.04,29.99,30.01,89200.0,19.7487,19.7619,19.729,19.7422,89200.0
2006-11-08 12:10:00,30.01,30.02,29.93,29.93,124800.0,19.7422,19.7487,19.6895,19.6895,124800.0
2006-11-08 12:20:00,29.95,29.96,29.83,29.83,106400.0,19.7027,19.7093,19.6237,19.6237,106400.0
2006-11-08 12:30:00,29.8,29.91,29.77,29.88,86000.0,19.604,19.6764,19.5843,19.6566,86000.0
2006-11-08 12:40:00,29.88,29.96,29.85,29.96,77600.0,19.6566,19.7093,19.6369,19.7093,77600.0
2006-11-08 12:50:00,29.96,29.99,29.89,29.9,111200.0,19.7093,19.729,19.6632,19.6698,111200.0
2006-11-08 13:00:00,29.9,29.92,29.81,29.82,90400.0,19.6698,19.6829,19.6106,19.6172,90400.0
2006-11-08 13:10:00,29.82,29.9,29.82,29.89,59200.0,19.6172,19.6698,19.6172,19.6632,59200.0
2006-11-08 13:20:00,29.89,29.92,29.86,29.92,129600.0,19.6632,19.6829,19.6435,19.6829,129600.0
2006-11-08 13:30:00,29.93,29.99,29.93,29.95,121200.0,19.6895,19.729,19.6895,19.7027,121200.0
2006-11-08 13:40:00,29.93,30.05,29.91,30.05,98800.0,19.6895,19.7685,19.6764,19.7685,98800.0
2006-11-08 13:50:00,30.04,30.16,30.04,30.14,162000.0,19.7619,19.8408,19.7619,19.8277,162000.0
2006-11-08 14:00:00,30.14,30.24,30.09,30.21,104800.0,19.8277,19.8935,19.7948,19.8737,104800.0
2006-11-08 14:10:00,30.21,30.33,30.19,30.24,315200.0,19.8737,19.9527,19.8606,19.8935,315200.0
2006-11-08 14:20:00,30.24,30.29,30.16,30.17,121600.0,19.8935,19.9264,19.8408,19.8474,121600.0
2006-11-08 14:30:00,30.17,30.27,30.14,30.25,168800.0,19.8474,19.9132,19.8277,19.9,168800.0
2006-11-08 14:40:00,30.25,30.26,30.19,30.22,214800.0,19.9,19.9066,19.8606,19.8803,214800.0
2006-11-08 14:50:00,30.22,30.23,30.18,30.18,156000.0,19.8803,19.8869,19.854,19.854,156000.0
2006-11-08 15:00:00,30.18,30.26,30.16,30.23,163600.0,19.854,19.9066,19.8408,19.8869,163600.0
2006-11-08 15:10:00,30.23,30.23,30.17,30.2,124800.0,19.8869,19.8869,19.8474,19.8671,124800.0
2006-11-08 15:20:00,30.19,30.25,30.17,30.2,242400.0,19.8606,19.9,19.8474,19.8671,242400.0
2006-11-08 15:30:00,30.19,30.21,30.16,30.18,194000.0,19.8606,19.8737,19.8408,19.854,194000.0
2006-11-08 15:40:00,30.18,30.24,30.18,30.2,200000.0,19.854,19.8935,19.854,19.8671,200000.0
2006-11-08 15:50:00,30.2,30.22,30.1,30.16,326400.0,19.8671,19.8803,19.8014,19.8408,326400.0
2006-11-09 09:30:00,30.2,30.22,29.94,30.01,234800.0,19.8671,19.8803,19.6961,19.7422,234800.0
2006-11-09 09:40:00,30.01,30.01,29.79,29.85,325200.0,19.7422,19.7422,19.5974,19.6369,325200.0
2006-11-09 09:50:00,29.85,29.95,29.85,29.88,106400.0,19.6369,19.7027,19.6369,19.6566,106400.0
2006-11-09 10:00:00,29.84,29.88,29.73,29.84,149200.0,19.6303,19.6566,19.558,19.6303,149200.0
2006-11-09 10:10:00,29.85,29.87,29.69,29.7,127600.0,19.6369,19.6501,19.5316,19.5382,127600.0
2006-11-09 10:20:00,29.69,29.86,29.67,29.84,242000.0,19.5316,19.6435,19.5185,19.6303,242000.0
2006-11-09 10:30:00,29.85,29.85,29.76,29.8,150000.0,19.6369,19.6369,19.5777,19.604,150000.0
2006-11-09 10:40:00,29.81,29.88,29.78,29.85,148400.0,19.6106,19.6566,19.5908,19.6369,148400.0
2006-11-09 10:50:00,29.84,29.94,29.83,29.93,102000.0,19.6303,19.6961,19.6237,19.6895,102000.0
2006-11-09 11:00:00,29.95,29.95,29.83,29.95,79200.0,19.7027,19.7027,19.6237,19.7027,79200.0
2006-11-09 11:10:00,29.95,29.96,29.82,29.83,82800.0,19.7027,19.7093,19.6172,19.6237,82800.0
2006-11-09 11:20:00,29.82,29.84,29.79,29.83,85600.0,19.6172,19.6303,19.5974,19.6237,85600.0
2006-11-09 11:30:00,29.83,29.9,29.83,29.88,56000.0,19.6237,19.6698,19.6237,19.6566,56000.0
2006-11-09 11:40:00,29.88,29.88,29.82,29.86,94400.0,19.6566,19.6566,19.6172,19.6435,94400.0
2006-11-09 11:50:00,29.86,29.96,29.86,29.9,61600.0,19.6435,19.7093,19.6435,19.6698,61600.0
2006-11-09 12:00:00,29.91,29.94,29.88,29.9,126800.0,19.6764,19.6961,19.6566,19.6698,126800.0
2006-11-09 12:10:00,29.9,29.93,29.88,29.9,58000.0,19.6698,19.6895,19.6566,19.6698,58000.0
2006-11-09 12:20:00,29.9,29.98,29.89,29.95,48400.0,19.6698,19.7224,19.6632,19.7027,48400.0
2006-11-09 12:30:00,29.95,30.05,29.94,30.02,74400.0,19.7027,19.7685,19.6961,19.7487,74400.0
2006-11-09 12:40:00,30.02,30.02,29.97,30.0,34400.0,19.7487,19.7487,19.7158,19.7356,34400.0
2006-11-09 12:50:00,29.99,30.0,29.91,30.0,53600.0,19.729,19.7356,19.6764,19.7356,53600.0
2006-11-09 13:00:00,29.99,30.02,29.93,29.99,97600.0,19.729,19.7487,19.6895,19.729,97600.0
2006-11-09 13:10:00,29.99,29.99,29.95,29.99,64000.0,19.729,19.729,19.7027,19.729,64000.0
2006-11-09 13:20:00,30.0,30.0,29.91,29.92,33600.0,19.7356,19.7356,19.6764,19.6829,33600.0
2006-11-09 13:30:00,29.91,29.98,29.91,29.98,79200.0,19.6764,19.7224,19.6764,19.7224,79200.0
2006-11-09 13:40:00,29.98,29.99,29.92,29.96,71200.0,19.7224,19.729,19.6829,19.7093,71200.0
2006-11-09 13:50:00,29.95,29.95,29.86,29.89,74800.0,19.7027,19.7027,19.6435,19.6632,74800.0
2006-11-09 14:00:00,29.88,29.94,29.86,29.93,64400.0,19.6566,19.6961,19.6435,19.6895,64400.0
2006-11-09 14:10:00,29.94,29.96,29.85,29.89,80000.0,19.6961,19.7093,19.6369,19.6632,80000.0
2006-11-09 14:20:00,29.89,29.89,29.83,29.87,47200.0,19.6632,19.6632,19.6237,19.6501,47200.0
2006-11-09 14:30:00,29.87,29.88,29.75,29.78,142800.0,19.6501,19.6566,19.5711,19.5908,142800.0
2006-11-09 14:40:00,29.78,29.79,29.74,29.75,68400.0,19.5908,19.5974,19.5645,19.5711,68400.0
2006-11-09 14:50:00,29.74,29.75,29.71,29.71,80400.0,19.5645,19.5711,19.5448,19.5448,80400.0
2006-11-09 15:00:00,29.71,29.73,29.63,29.64,134800.0,19.5448,19.558,19.4922,19.4988,134800.0
2006-11-09 15:10:00,29.64,29.75,29.64,29.75,128000.0,19.4988,19.5711,19.4988,19.5711,128000.0
2006-11-09 15:20:00,29.77,29.77,29.7,29.71,83200.0,19.5843,19.5843,19.5382,19.5448,83200.0
2006-11-09 15:30:00,29.71,29.73,29.67,29.73,146400.0,19.5448,19.558,19.5185,19.558,146400.0
2006-11-09 15:40:00,29.73,29.73,29.64,29.68,129200.0,19.558,19.558,19.4988,19.5251,129200.0
2006-11-09 15:50:00,29.68,29.73,29.68,29.72,204800.0,19.5251,19.558,19.5251,19.5514,204800.0
2006-11-10 09:30:00,29.63,29.96,29.63,29.92,178400.0,19.4922,19.7093,19.4922,19.6829,178400.0
2006-11-10 09:40:00,29.93,29.97,29.85,29.9,184000.0,19.6895,19.7158,19.6369,19.6698,184000.0
2006-11-10 09:50:00,29.91,29.92,29.78,29.86,112400.0,19.6764,19.6829,19.5908,19.6435,112400.0
2006-11-10 10:00:00,29.85,29.93,29.78,29.87,124400.0,19.6369,19.6895,19.5908,19.6501,124400.0
2006-11-10 10:10:00,29.85,29.91,29.79,29.88,94800.0,19.6369,19.6764,19.5974,19.6566,94800.0
2006-11-10 10:20:00,29.87,29.89,29.83,29.83,53200.0,19.6501,19.6632,19.6237,19.6237,53200.0
2006-11-10 10:30:00,29.82,29.85,29.79,29.85,76000.0,19.6172,19.6369,19.5974,19.6369,76000.0
2006-11-10 10:40:00,29.86,29.97,29.85,29.95,88800.0,19.6435,19.7158,19.6369,19.7027,88800.0
2006-11-10 10:50:00,29.93,30.09,29.92,29.98,112000.0,19.6895,19.7948,19.6829,19.7224,112000.0
2006-11-10 11:00:00,29.97,29.97,29.89,29.93,64800.0,19.7158,19.7158,19.6632,19.6895,64800.0
2006-11-10 11:10:00,29.94,29.94,29.85,29.86,72800.0,19.6961,19.6961,19.6369,19.6435,72800.0
2006-11-10 11:20:00,29.86,29.95,29.86,29.95,77600.0,19.6435,19.7027,19.6435,19.7027,77600.0
2006-11-10 11:30:00,29.95,30.05,29.95,30.05,93600.0,19.7027,19.7685,19.7027,19.7685,93600.0
2006-11-10 11:40:00,30.05,30.07,30.02,30.02,66800.0,19.7685,19.7816,19.7487,19.7487,66800.0
2006-11-10 11:50:00,30.02,30.06,30.0,30.04,70800.0,19.7487,19.775,19.7356,19.7619,70800.0
2006-11-10 12:00:00,30.04,30.1,30.01,30.02,61200.0,19.7619,19.8014,19.7422,19.7487,61200.0
2006-11-10 12:10:00,30.02,30.02,29.95,29.97,44000.0,19.7487,19.7487,19.7027,19.7158,44000.0
2006-11-10 12:20:00,29.96,29.98,29.95,29.97,45200.0,19.7093,19.7224,19.7027,19.7158,45200.0
2006-11-10 12:30:00,29.98,30.01,29.98,30.0,26800.0,19.7224,19.7422,19.7224,19.7356,26800.0
2006-11-10 12:40:00,29.99,30.0,29.96,29.96,32000.0,19.729,19.7356,19.7093,19.7093,32000.0
2006-11-10 12:50:00,29.96,29.98,29.95,29.97,30000.0,19.7093,19.7224,19.7027,19.7158,30000.0
2006-11-10 13:00:00,29.98,29.98,29.91,29.91,50400.0,19.7224,19.7224,19.6764,19.6764,50400.0
2006-11-10 13:10:00,29.92,29.92,29.83,29.85,40800.0,19.6829,19.6829,19.6237,19.6369,40800.0
2006-11-10 13:20:00,29.84,29.85,29.74,29.78,91200.0,19.6303,19.6369,19.5645,19.5908,91200.0
2006-11-10 13:30:00,29.77,29.79,29.7,29.74,59200.0,19.5843,19.5974,19.5382,19.5645,59200.0
2006-11-10 13:40:00,29.74,29.85,29.74,29.83,76000.0,19.5645,19.6369,19.5645,19.6237,76000.0
2006-11-10 13:50:00,29.83,29.85,29.8,29.81,41600.0,19.6237,19.6369,19.604,19.6106,41600.0
2006-11-10 14:00:00,29.81,29.93,29.81,29.93,98000.0,19.6106,19.6895,19.6106,19.6895,98000.0
2006-11-10 14:10:00,29.93,29.95,29.9,29.95,58400.0,19.6895,19.7027,19.6698,19.7027,58400.0
2006-11-10 14:20:00,29.95,30.0,29.95,30.0,80000.0,19.7027,19.7356,19.7027,19.7356,80000.0
2006-11-10 14:30:00,30.0,30.0,29.93,29.95,95600.0,19.7356,19.7356,19.6895,19.7027,95600.0
2006-11-10 14:40:00,29.95,30.0,29.92,29.94,84400.0,19.7027,19.7356,19.6829,19.6961,84400.0
2006-11-10 14:50:00,29.94,29.96,29.86,29.87,106000.0,19.6961,19.7093,19.6435,19.6501,106000.0
2006-11-10 15:00:00,29.87,29.87,29.84,29.86,86000.0,19.6501,19.6501,19.6303,19.6435,86000.0
2006-11-10 15:10:00,29.86,29.86,29.83,29.84,139600.0,19.6435,19.6435,19.6237,19.6303,139600.0
2006-11-10 15:20:00,29.83,29.86,29.83,29.85,141600.0,19.6237,19.6435,19.6237,19.6369,141600.0
2006-11-10 15:30:00,29.84,29.91,29.84,29.86,129200.0,19.6303,19.6764,19.6303,19.6435,129200.0
2006-11-10 15:40:00,29.86,29.87,29.84,29.86,120800.0,19.6435,19.6501,19.6303,19.6435,120800.0
2006-11-10 15:50:00,29.86,29.89,29.85,29.88,230800.0,19.6435,19.6632,19.6369,19.6566,230800.0
2006-11-13 09:30:00,29.83,29.83,29.67,29.67,256000.0,19.6237,19.6237,19.5185,19.5185,256000.0
2006-11-13 09:40:00,29.67,29.74,29.6,29.64,161600.0,19.5185,19.5645,19.4724,19.4988,161600.0
2006-11-13 09:50:00,29.64,29.85,29.63,29.85,214400.0,19.4988,19.6369,19.4922,19.6369,214400.0
2006-11-13 10:00:00,29.83,29.84,29.73,29.78,112400.0,19.6237,19.6303,19.558,19.5908,112400.0
2006-11-13 10:10:00,29.79,29.82,29.75,29.8,139600.0,19.5974,19.6172,19.5711,19.604,139600.0
2006-11-13 10:20:00,29.81,29.95,29.79,29.95,120000.0,19.6106,19.7027,19.5974,19.7027,120000.0
2006-11-13 10:30:00,29.95,30.13,29.93,30.06,148000.0,19.7027,19.8211,19.6895,19.775,148000.0
2006-11-13 10:40:00,30.06,30.13,30.05,30.12,90000.0,19.775,19.8211,19.7685,19.8145,90000.0
2006-11-13 10:50:00,30.12,30.16,30.12,30.12,45200.0,19.8145,19.8408,19.8145,19.8145,45200.0
2006-11-13 11:00:00,30.11,30.16,30.08,30.08,65600.0,19.8079,19.8408,19.7882,19.7882,65600.0
2006-11-13 11:10:00,30.08,30.09,29.96,29.98,93600.0,19.7882,19.7948,19.7093,19.7224,93600.0
2006-11-13 11:20:00,29.98,30.02,29.96,29.96,53600.0,19.7224,19.7487,19.7093,19.7093,53600.0
2006-11-13 11:30:00,29.95,30.02,29.94,29.94,49600.0,19.7027,19.7487,19.6961,19.6961,49600.0
2006-11-13 11:40:00,29.96,29.99,29.95,29.99,49600.0,19.7093,19.729,19.7027,19.729,49600.0
2006-11-13 11:50:00,29.98,30.06,29.98,30.05,43200.0,19.7224,19.775,19.7224,19.7685,43200.0
2006-11-13 12:00:00,30.03,30.03,29.96,29.97,30000.0,19.7553,19.7553,19.7093,19.7158,30000.0
2006-11-13 12:10:00,29.97,29.97,29.92,29.94,48400.0,19.7158,19.7158,19.6829,19.6961,48400.0
2006-11-13 12:20:00,29.94,30.03,29.91,30.02,40000.0,19.6961,19.7553,19.6764,19.7487,40000.0
2006-11-13 12:30:00,30.02,30.04,29.98,29.98,30400.0,19.7487,19.7619,19.7224,19.7224,30400.0
2006-11-13 12:40:00,29.97,29.98,29.9,29.9,53600.0,19.7158,19.7224,19.6698,19.6698,53600.0
2006-11-13 12:50:00,29.9,29.96,29.88,29.88,40000.0,19.6698,19.7093,19.6566,19.6566,40000.0
2006-11-13 13:00:00,29.89,29.92,29.86,29.92,70400.0,19.6632,19.6829,19.6435,19.6829,70400.0
2006-11-13 13:10:00,29.91,29.94,29.89,29.93,55600.0,19.6764,19.6961,19.6632,19.6895,55600.0
2006-11-13 13:20:00,29.93,29.93,29.88,29.89,28400.0,19.6895,19.6895,19.6566,19.6632,28400.0
2006-11-13 13:30:00,29.88,29.93,29.84,29.93,46800.0,19.6566,19.6895,19.6303,19.6895,46800.0
2006-11-13 13:40:00,29.93,29.93,29.86,29.9,48400.0,19.6895,19.6895,19.6435,19.6698,48400.0
2006-11-13 13:50:00,29.9,30.01,29.9,29.92,63200.0,19.6698,19.7422,19.6698,19.6829,63200.0
2006-11-13 14:00:00,29.92,29.97,29.92,29.96,41600.0,19.6829,19.7158,19.6829,19.7093,41600.0
2006-11-13 14:10:00,29.96,29.96,29.89,29.91,53600.0,19.7093,19.7093,19.6632,19.6764,53600.0
2006-11-13 14:20:00,29.91,29.97,29.91,29.97,132800.0,19.6764,19.7158,19.6764,19.7158,132800.0
2006-11-13 14:30:00,29.97,29.99,29.92,29.92,49200.0,19.7158,19.729,19.6829,19.6829,49200.0
2006-11-13 14:40:00,29.92,29.94,29.89,29.93,105200.0,19.6829,19.6961,19.6632,19.6895,105200.0
2006-11-13 14:50:00,29.93,29.95,29.9,29.93,88000.0,19.6895,19.7027,19.6698,19.6895,88000.0
2006-11-13 15:00:00,29.93,29.93,29.87,29.87,53600.0,19.6895,19.6895,19.6501,19.6501,53600.0
2006-11-13 15:10:00,29.88,29.92,29.86,29.86,59600.0,19.6566,19.6829,19.6435,19.6435,59600.0
2006-11-13 15:20:00,29.86,29.89,29.83,29.85,103200.0,19.6435,19.6632,19.6237,19.6369,103200.0
2006-11-13 15:30:00,29.85,29.89,29.82,29.87,101600.0,19.6369,19.6632,19.6172,19.6501,101600.0
2006-11-13 15:40:00,29.87,29.88,29.83,29.87,264800.0,19.6501,19.6566,19.6237,19.6501,264800.0
2006-11-13 15:50:00,29.88,29.91,29.83,29.86,150400.0,19.6566,19.6764,19.6237,19.6435,150400.0
2006-11-14 09:30:00,29.83,29.95,29.76,29.77,121600.0,19.682,19.7611,19.6358,19.6424,121600.0
2006-11-14 09:40:00,29.77,29.97,29.75,29.97,411600.0,19.6424,19.7743,19.6292,19.7743,411600.0
2006-11-14 09:50:00,29.97,30.06,29.86,30.06,152400.0,19.7743,19.8337,19.7018,19.8337,152400.0
2006-11-14 10:00:00,30.06,30.16,30.01,30.04,158400.0,19.8337,19.8997,19.8007,19.8205,158400.0
2006-11-14 10:10:00,30.04,30.04,29.84,29.85,174000.0,19.8205,19.8205,19.6886,19.6952,174000.0
2006-11-14 10:20:00,29.85,29.85,29.78,29.84,60400.0,19.6952,19.6952,19.649,19.6886,60400.0
2006-11-14 10:30:00,29.83,29.83,29.76,29.79,191600.0,19.682,19.682,19.6358,19.6556,191600.0
2006-11-14 10:40:00,29.8,29.84,29.78,29.84,74400.0,19.6622,19.6886,19.649,19.6886,74400.0
2006-11-14 10:50:00,29.84,29.85,29.78,29.83,70400.0,19.6886,19.6952,19.649,19.682,70400.0
2006-11-14 11:00:00,29.83,29.89,29.82,29.86,100800.0,19.682,19.7216,19.6754,19.7018,100800.0
2006-11-14 11:10:00,29.86,29.9,29.82,29.9,47600.0,19.7018,19.7281,19.6754,19.7281,47600.0
2006-11-14 11:20:00,29.89,29.93,29.86,29.93,50800.0,19.7216,19.7479,19.7018,19.7479,50800.0
2006-11-14 11:30:00,29.93,29.97,29.88,29.9,112800.0,19.7479,19.7743,19.715,19.7281,112800.0
2006-11-14 11:40:00,29.89,29.91,29.8,29.85,138000.0,19.7216,19.7347,19.6622,19.6952,138000.0
2006-11-14 11:50:00,29.85,29.93,29.84,29.9,90400.0,19.6952,19.7479,19.6886,19.7281,90400.0
2006-11-14 12:00:00,29.89,29.92,29.86,29.88,47600.0,19.7216,19.7413,19.7018,19.715,47600.0
2006-11-14 12:10:00,29.88,29.95,29.87,29.95,20400.0,19.715,19.7611,19.7084,19.7611,20400.0
2006-11-14 12:20:00,29.93,29.93,29.89,29.89,60800.0,19.7479,19.7479,19.7216,19.7216,60800.0
2006-11-14 12:30:00,29.89,29.91,29.86,29.86,66400.0,19.7216,19.7347,19.7018,19.7018,66400.0
2006-11-14 12:40:00,29.86,29.99,29.86,29.95,84000.0,19.7018,19.7875,19.7018,19.7611,84000.0
2006-11-14 12:50:00,29.96,29.99,29.92,29.96,38400.0,19.7677,19.7875,19.7413,19.7677,38400.0
2006-11-14 13:00:00,29.95,30.0,29.95,29.97,62800.0,19.7611,19.7941,19.7611,19.7743,62800.0
2006-11-14 13:10:00,29.97,29.97,29.93,29.93,28800.0,19.7743,19.7743,19.7479,19.7479,28800.0
2006-11-14 13:20:00,29.93,30.03,29.93,29.98,42400.0,19.7479,19.8139,19.7479,19.7809,42400.0
2006-11-14 13:30:00,29.98,30.01,29.93,29.95,57600.0,19.7809,19.8007,19.7479,19.7611,57600.0
2006-11-14 13:40:00,29.96,30.0,29.96,30.0,23200.0,19.7677,19.7941,19.7677,19.7941,23200.0
2006-11-14 13:50:00,30.0,30.0,29.95,29.96,20400.0,19.7941,19.7941,19.7611,19.7677,20400.0
2006-11-14 14:00:00,29.96,29.97,29.93,29.96,63200.0,19.7677,19.7743,19.7479,19.7677,63200.0
2006-11-14 14:10:00,29.96,29.97,29.89,29.89,151600.0,19.7677,19.7743,19.7216,19.7216,151600.0
2006-11-14 14:20:00,29.9,29.98,29.88,29.98,62000.0,19.7281,19.7809,19.715,19.7809,62000.0
2006-11-14 14:30:00,29.97,29.98,29.93,29.98,84000.0,19.7743,19.7809,19.7479,19.7809,84000.0
2006-11-14 14:40:00,29.98,30.1,29.98,30.05,199200.0,19.7809,19.8601,19.7809,19.8271,199200.0
2006-11-14 14:50:00,30.06,30.18,30.06,30.18,83600.0,19.8337,19.9129,19.8337,19.9129,83600.0
2006-11-14 15:00:00,30.17,30.26,30.17,30.25,313600.0,19.9063,19.9657,19.9063,19.9591,313600.0
2006-11-14 15:10:00,30.25,30.28,30.23,30.24,287200.0,19.9591,19.9789,19.9459,19.9525,287200.0
2006-11-14 15:20:00,30.23,30.25,30.19,30.25,126400.0,19.9459,19.9591,19.9195,19.9591,126400.0
2006-11-14 15:30:00,30.26,30.27,30.16,30.19,150400.0,19.9657,19.9723,19.8997,19.9195,150400.0
2006-11-14 15:40:00,30.19,30.36,30.17,30.36,282800.0,19.9195,20.0317,19.9063,20.0317,282800.0
2006-11-14 15:50:00,30.36,30.46,30.32,30.33,351600.0,20.0317,20.0976,20.0053,20.0119,351600.0
2006-11-15 09:30:00,30.4,30.55,30.4,30.5,140000.0,20.0581,20.157,20.0581,20.124,140000.0
2006-11-15 09:40:00,30.53,30.53,30.43,30.45,212800.0,20.1438,20.1438,20.0778,20.091,212800.0
2006-11-15 09:50:00,30.43,30.45,30.36,30.44,156400.0,20.0778,20.091,20.0317,20.0844,156400.0
2006-11-15 10:00:00,30.44,30.53,30.41,30.44,231200.0,20.0844,20.1438,20.0646,20.0844,231200.0
2006-11-15 10:10:00,30.44,30.47,30.42,30.42,253200.0,20.0844,20.1042,20.0712,20.0712,253200.0
2006-11-15 10:20:00,30.42,30.48,30.39,30.48,207600.0,20.0712,20.1108,20.0515,20.1108,207600.0
2006-11-15 10:30:00,30.49,30.51,30.43,30.46,128800.0,20.1174,20.1306,20.0778,20.0976,128800.0
2006-11-15 10:40:00,30.46,30.49,30.43,30.49,168800.0,20.0976,20.1174,20.0778,20.1174,168800.0
2006-11-15 10:50:00,30.48,30.55,30.47,30.52,152400.0,20.1108,20.157,20.1042,20.1372,152400.0
2006-11-15 11:00:00,30.53,30.61,30.52,30.55,166800.0,20.1438,20.1966,20.1372,20.157,166800.0
2006-11-15 11:10:00,30.56,30.68,30.55,30.66,120400.0,20.1636,20.2428,20.157,20.2296,120400.0
2006-11-15 11:20:00,30.65,30.69,30.59,30.66,143600.0,20.223,20.2494,20.1834,20.2296,143600.0
2006-11-15 11:30:00,30.65,30.65,30.58,30.58,68400.0,20.223,20.223,20.1768,20.1768,68400.0
2006-11-15 11:40:00,30.59,30.64,30.56,30.64,184800.0,20.1834,20.2164,20.1636,20.2164,184800.0
2006-11-15 11:50:00,30.64,30.7,30.64,30.69,68400.0,20.2164,20.256,20.2164,20.2494,68400.0
2006-11-15 12:00:00,30.69,30.74,30.67,30.73,150800.0,20.2494,20.2824,20.2362,20.2758,150800.0
2006-11-15 12:10:00,30.72,30.73,30.68,30.69,53600.0,20.2692,20.2758,20.2428,20.2494,53600.0
2006-11-15 12:20:00,30.68,30.77,30.67,30.77,179200.0,20.2428,20.3022,20.2362,20.3022,179200.0
2006-11-15 12:30:00,30.77,30.79,30.75,30.78,57200.0,20.3022,20.3154,20.289,20.3088,57200.0
2006-11-15 12:40:00,30.78,30.78,30.73,30.77,78000.0,20.3088,20.3088,20.2758,20.3022,78000.0
2006-11-15 12:50:00,30.77,30.81,30.77,30.81,94000.0,20.3022,20.3286,20.3022,20.3286,94000.0
2006-11-15 13:00:00,30.8,30.81,30.74,30.74,147200.0,20.322,20.3286,20.2824,20.2824,147200.0
2006-11-15 13:10:00,30.74,30.77,30.69,30.75,89600.0,20.2824,20.3022,20.2494,20.289,89600.0
2006-11-15 13:20:00,30.75,30.79,30.75,30.77,57200.0,20.289,20.3154,20.289,20.3022,57200.0
2006-11-15 13:30:00,30.75,30.79,30.75,30.78,45600.0,20.289,20.3154,20.289,20.3088,45600.0
2006-11-15 13:40:00,30.79,30.88,30.78,30.88,54800.0,20.3154,20.3748,20.3088,20.3748,54800.0
2006-11-15 13:50:00,30.88,30.89,30.83,30.85,88400.0,20.3748,20.3814,20.3418,20.355,88400.0
2006-11-15 14:00:00,30.83,30.85,30.76,30.85,94800.0,20.3418,20.355,20.2956,20.355,94800.0
2006-11-15 14:10:00,30.85,30.88,30.83,30.83,70400.0,20.355,20.3748,20.3418,20.3418,70400.0
2006-11-15 14:20:00,30.83,30.85,30.75,30.75,129600.0,20.3418,20.355,20.289,20.289,129600.0
2006-11-15 14:30:00,30.75,30.75,30.63,30.7,175200.0,20.289,20.289,20.2098,20.256,175200.0
2006-11-15 14:40:00,30.71,30.75,30.65,30.73,124000.0,20.2626,20.289,20.223,20.2758,124000.0
2006-11-15 14:50:00,30.74,30.75,30.65,30.69,33600.0,20.2824,20.289,20.223,20.2494,33600.0
2006-11-15 15:00:00,30.69,30.71,30.68,30.69,92000.0,20.2494,20.2626,20.2428,20.2494,92000.0
2006-11-15 15:10:00,30.69,30.74,30.69,30.72,123600.0,20.2494,20.2824,20.2494,20.2692,123600.0
2006-11-15 15:20:00,30.72,30.78,30.69,30.75,168000.0,20.2692,20.3088,20.2494,20.289,168000.0
2006-11-15 15:30:00,30.75,30.76,30.69,30.7,222000.0,20.289,20.2956,20.2494,20.256,222000.0
2006-11-15 15:40:00,30.71,30.71,30.66,30.71,196800.0,20.2626,20.2626,20.2296,20.2626,196800.0
2006-11-15 15:50:00,30.71,30.73,30.7,30.72,206000.0,20.2626,20.2758,20.256,20.2692,206000.0
2006-11-16 09:30:00,30.81,30.85,30.73,30.84,111200.0,20.3286,20.355,20.2758,20.3484,111200.0
2006-11-16 09:40:00,30.85,30.86,30.72,30.76,71600.0,20.355,20.3616,20.2692,20.2956,71600.0
2006-11-16 09:50:00,30.79,30.99,30.79,30.88,95200.0,20.3154,20.4473,20.3154,20.3748,95200.0
2006-11-16 10:00:00,30.86,30.89,30.7,30.72,59600.0,20.3616,20.3814,20.256,20.2692,59600.0
2006-11-16 10:10:00,30.71,30.78,30.71,30.78,78400.0,20.2626,20.3088,20.2626,20.3088,78400.0
2006-11-16 10:20:00,30.76,30.88,30.76,30.84,78800.0,20.2956,20.3748,20.2956,20.3484,78800.0
2006-11-16 10:30:00,30.83,30.88,30.8,30.81,61200.0,20.3418,20.3748,20.322,20.3286,61200.0
2006-11-16 10:40:00,30.8,30.85,30.77,30.78,46400.0,20.322,20.355,20.3022,20.3088,46400.0
2006-11-16 10:50:00,30.77,30.78,30.71,30.75,74000.0,20.3022,20.3088,20.2626,20.289,74000.0
2006-11-16 11:00:00,30.74,30.77,30.7,30.74,128400.0,20.2824,20.3022,20.256,20.2824,128400.0
2006-11-16 11:10:00,30.75,30.79,30.67,30.68,112800.0,20.289,20.3154,20.2362,20.2428,112800.0
2006-11-16 11:20:00,30.68,30.7,30.57,30.67,191600.0,20.2428,20.256,20.1702,20.2362,191600.0
2006-11-16 11:30:00,30.67,30.71,30.66,30.7,65200.0,20.2362,20.2626,20.2296,20.256,65200.0
2006-11-16 11:40:00,30.7,30.73,30.67,30.68,153600.0,20.256,20.2758,20.2362,20.2428,153600.0
2006-11-16 11:50:00,30.68,30.69,30.67,30.69,16000.0,20.2428,20.2494,20.2362,20.2494,16000.0
2006-11-16 12:00:00,30.69,30.72,30.66,30.69,46800.0,20.2494,20.2692,20.2296,20.2494,46800.0
2006-11-16 12:10:00,30.7,30.71,30.66,30.68,35600.0,20.256,20.2626,20.2296,20.2428,35600.0
2006-11-16 12:20:00,30.69,30.77,30.69,30.76,39200.0,20.2494,20.3022,20.2494,20.2956,39200.0
2006-11-16 12:30:00,30.76,30.78,30.72,30.78,72800.0,20.2956,20.3088,20.2692,20.3088,72800.0
2006-11-16 12:40:00,30.77,30.78,30.73,30.73,73200.0,20.3022,20.3088,20.2758,20.2758,73200.0
2006-11-16 12:50:00,30.72,30.75,30.72,30.74,27200.0,20.2692,20.289,20.2692,20.2824,27200.0
2006-11-16 13:00:00,30.74,30.76,30.72,30.74,46400.0,20.2824,20.2956,20.2692,20.2824,46400.0
2006-11-16 13:10:00,30.75,30.76,30.71,30.75,32800.0,20.289,20.2956,20.2626,20.289,32800.0
2006-11-16 13:20:00,30.76,30.77,30.74,30.75,34800.0,20.2956,20.3022,20.2824,20.289,34800.0
2006-11-16 13:30:00,30.76,30.86,30.74,30.86,68000.0,20.2956,20.3616,20.2824,20.3616,68000.0
2006-11-16 13:40:00,30.85,30.94,30.83,30.93,71200.0,20.355,20.4143,20.3418,20.4077,71200.0
2006-11-16 13:50:00,30.93,30.96,30.91,30.93,111600.0,20.4077,20.4275,20.3946,20.4077,111600.0
2006-11-16 14:00:00,30.93,30.93,30.83,30.85,82000.0,20.4077,20.4077,20.3418,20.355,82000.0
2006-11-16 14:10:00,30.85,30.86,30.81,30.85,62800.0,20.355,20.3616,20.3286,20.355,62800.0
2006-11-16 14:20:00,30.85,30.88,30.81,30.82,84400.0,20.355,20.3748,20.3286,20.3352,84400.0
2006-11-16 14:30:00,30.81,30.84,30.8,30.8,76400.0,20.3286,20.3484,20.322,20.322,76400.0
2006-11-16 14:40:00,30.81,30.83,30.77,30.78,70800.0,20.3286,20.3418,20.3022,20.3088,70800.0
2006-11-16 14:50:00,30.78,30.78,30.73,30.74,54400.0,20.3088,20.3088,20.2758,20.2824,54400.0
2006-11-16 15:00:00,30.75,30.81,30.75,30.75,59600.0,20.289,20.3286,20.289,20.289,59600.0
2006-11-16 15:10:00,30.75,30.8,30.73,30.79,65200.0,20.289,20.322,20.2758,20.3154,65200.0
2006-11-16 15:20:00,30.79,30.79,30.71,30.76,78000.0,20.3154,20.3154,20.2626,20.2956,78000.0
2006-11-16 15:30:00,30.8,30.8,30.75,30.77,100000.0,20.322,20.322,20.289,20.3022,100000.0
2006-11-16 15:40:00,30.76,30.77,30.68,30.68,98000.0,20.2956,20.3022,20.2428,20.2428,98000.0
2006-11-16 15:50:00,30.68,30.74,30.68,30.73,120400.0,20.2428,20.2824,20.2428,20.2758,120400.0
2006-11-17 09:30:00,30.7,30.74,30.52,30.54,191600.0,20.256,20.2824,20.1372,20.1504,191600.0
2006-11-17 09:40:00,30.53,30.58,30.53,30.55,46000.0,20.1438,20.1768,20.1438,20.157,46000.0
2006-11-17 09:50:00,30.54,30.55,30.25,30.32,124400.0,20.1504,20.157,19.9591,20.0053,124400.0
2006-11-17 10:00:00,30.32,30.38,30.26,30.38,128400.0,20.0053,20.0449,19.9657,20.0449,128400.0
2006-11-17 10:10:00,30.38,30.39,30.18,30.18,137600.0,20.0449,20.0515,19.9129,19.9129,137600.0
2006-11-17 10:20:00,30.21,30.28,30.2,30.21,78400.0,19.9327,19.9789,19.9261,19.9327,78400.0
2006-11-17 10:30:00,30.21,30.29,30.21,30.29,55600.0,19.9327,19.9855,19.9327,19.9855,55600.0
2006-11-17 10:40:00,30.3,30.36,30.3,30.3,73200.0,19.9921,20.0317,19.9921,19.9921,73200.0
2006-11-17 10:50:00,30.3,30.3,30.27,30.27,29200.0,19.9921,19.9921,19.9723,19.9723,29200.0
2006-11-17 11:00:00,30.27,30.28,30.13,30.17,75200.0,19.9723,19.9789,19.8799,19.9063,75200.0
2006-11-17 11:10:00,30.17,30.25,30.17,30.25,39600.0,19.9063,19.9591,19.9063,19.9591,39600.0
2006-11-17 11:20:00,30.25,30.3,30.25,30.27,37200.0,19.9591,19.9921,19.9591,19.9723,37200.0
2006-11-17 11:30:00,30.27,30.29,30.2,30.22,61200.0,19.9723,19.9855,19.9261,19.9393,61200.0
2006-11-17 11:40:00,30.21,30.25,30.2,30.25,16400.0,19.9327,19.9591,19.9261,19.9591,16400.0
2006-11-17 11:50:00,30.25,30.25,30.23,30.25,27600.0,19.9591,19.9591,19.9459,19.9591,27600.0
2006-11-17 12:00:00,30.25,30.27,30.22,30.27,30800.0,19.9591,19.9723,19.9393,19.9723,30800.0
2006-11-17 12:10:00,30.28,30.3,30.22,30.22,50400.0,19.9789,19.9921,19.9393,19.9393,50400.0
2006-11-17 12:20:00,30.21,30.25,30.21,30.24,28400.0,19.9327,19.9591,19.9327,19.9525,28400.0
2006-11-17 12:30:00,30.25,30.32,30.24,30.29,256800.0,19.9591,20.0053,19.9525,19.9855,256800.0
2006-11-17 12:40:00,30.28,30.33,30.26,30.31,52000.0,19.9789,20.0119,19.9657,19.9987,52000.0
2006-11-17 12:50:00,30.3,30.3,30.23,30.28,34800.0,19.9921,19.9921,19.9459,19.9789,34800.0
2006-11-17 13:00:00,30.28,30.3,30.25,30.29,30000.0,19.9789,19.9921,19.9591,19.9855,30000.0
2006-11-17 13:10:00,30.3,30.3,30.29,30.3,30400.0,19.9921,19.9921,19.9855,19.9921,30400.0
2006-11-17 13:20:00,30.3,30.3,30.29,30.29,28400.0,19.9921,19.9921,19.9855,19.9855,28400.0
2006-11-17 13:30:00,30.3,30.3,30.27,30.28,48800.0,19.9921,19.9921,19.9723,19.9789,48800.0
2006-11-17 13:40:00,30.27,30.28,30.22,30.22,103200.0,19.9723,19.9789,19.9393,19.9393,103200.0
2006-11-17 13:50:00,30.23,30.27,30.21,30.27,64400.0,19.9459,19.9723,19.9327,19.9723,64400.0
2006-11-17 14:00:00,30.27,30.27,30.22,30.22,41600.0,19.9723,19.9723,19.9393,19.9393,41600.0
2006-11-17 14:10:00,30.22,30.31,30.2,30.27,109600.0,19.9393,19.9987,19.9261,19.9723,109600.0
2006-11-17 14:20:00,30.27,30.35,30.24,30.34,82000.0,19.9723,20.0251,19.9525,20.0185,82000.0
2006-11-17 14:30:00,30.34,30.36,30.3,30.36,95600.0,20.0185,20.0317,19.9921,20.0317,95600.0
2006-11-17 14:40:00,30.36,30.45,30.36,30.42,109600.0,20.0317,20.091,20.0317,20.0712,109600.0
2006-11-17 14:50:00,30.43,30.43,30.39,30.39,47200.0,20.0778,20.0778,20.0515,20.0515,47200.0
2006-11-17 15:00:00,30.39,30.42,30.38,30.39,97600.0,20.0515,20.0712,20.0449,20.0515,97600.0
2006-11-17 15:10:00,30.4,30.41,30.35,30.37,120800.0,20.0581,20.0646,20.0251,20.0383,120800.0
2006-11-17 15:20:00,30.36,30.38,30.35,30.36,117200.0,20.0317,20.0449,20.0251,20.0317,117200.0
2006-11-17 15:30:00,30.36,30.39,30.35,30.35,101200.0,20.0317,20.0515,20.0251,20.0251,101200.0
2006-11-17 15:40:00,30.35,30.36,30.33,30.36,166400.0,20.0251,20.0317,20.0119,20.0317,166400.0
2006-11-17 15:50:00,30.36,30.41,30.35,30.41,164800.0,20.0317,20.0646,20.0251,20.0646,164800.0
2006-11-20 09:30:00,30.4,30.59,30.31,30.32,137600.0,20.0581,20.1834,19.9987,20.0053,137600.0
2006-11-20 09:40:00,30.35,30.38,30.32,30.34,49200.0,20.0251,20.0449,20.0053,20.0185,49200.0
2006-11-20 09:50:00,30.33,30.37,30.22,30.3,136400.0,20.0119,20.0383,19.9393,19.9921,136400.0
2006-11-20 10:00:00,30.3,30.35,30.27,30.32,104800.0,19.9921,20.0251,19.9723,20.0053,104800.0
2006-11-20 10:10:00,30.32,30.42,30.32,30.41,81200.0,20.0053,20.0712,20.0053,20.0646,81200.0
2006-11-20 10:20:00,30.4,30.43,30.31,30.32,58400.0,20.0581,20.0778,19.9987,20.0053,58400.0
2006-11-20 10:30:00,30.32,30.37,30.31,30.36,110000.0,20.0053,20.0383,19.9987,20.0317,110000.0
2006-11-20 10:40:00,30.36,30.36,30.31,30.33,73200.0,20.0317,20.0317,19.9987,20.0119,73200.0
2006-11-20 10:50:00,30.32,30.37,30.31,30.35,92000.0,20.0053,20.0383,19.9987,20.0251,92000.0
2006-11-20 11:00:00,30.36,30.36,30.32,30.35,106800.0,20.0317,20.0317,20.0053,20.0251,106800.0
2006-11-20 11:10:00,30.35,30.36,30.32,30.34,66800.0,20.0251,20.0317,20.0053,20.0185,66800.0
2006-11-20 11:20:00,30.34,30.43,30.33,30.39,135200.0,20.0185,20.0778,20.0119,20.0515,135200.0
2006-11-20 11:30:00,30.4,30.43,30.38,30.38,41600.0,20.0581,20.0778,20.0449,20.0449,41600.0
2006-11-20 11:40:00,30.38,30.39,30.33,30.39,74800.0,20.0449,20.0515,20.0119,20.0515,74800.0
2006-11-20 11:50:00,30.38,30.41,30.36,30.41,40400.0,20.0449,20.0646,20.0317,20.0646,40400.0
2006-11-20 12:00:00,30.41,30.44,30.38,30.44,27600.0,20.0646,20.0844,20.0449,20.0844,27600.0
2006-11-20 12:10:00,30.43,30.45,30.39,30.41,102000.0,20.0778,20.091,20.0515,20.0646,102000.0
2006-11-20 12:20:00,30.41,30.43,30.35,30.35,33200.0,20.0646,20.0778,20.0251,20.0251,33200.0
2006-11-20 12:30:00,30.35,30.36,30.32,30.32,61200.0,20.0251,20.0317,20.0053,20.0053,61200.0
2006-11-20 12:40:00,30.32,30.33,30.29,30.3,78000.0,20.0053,20.0119,19.9855,19.9921,78000.0
2006-11-20 12:50:00,30.29,30.29,30.21,30.25,87200.0,19.9855,19.9855,19.9327,19.9591,87200.0
2006-11-20 13:00:00,30.26,30.31,30.24,30.3,76400.0,19.9657,19.9987,19.9525,19.9921,76400.0
2006-11-20 13:10:00,30.3,30.31,30.22,30.27,42400.0,19.9921,19.9987,19.9393,19.9723,42400.0
2006-11-20 13:20:00,30.27,30.36,30.27,30.36,31600.0,19.9723,20.0317,19.9723,20.0317,31600.0
2006-11-20 13:30:00,30.35,30.39,30.34,30.36,47600.0,20.0251,20.0515,20.0185,20.0317,47600.0
2006-11-20 13:40:00,30.35,30.4,30.33,30.4,28800.0,20.0251,20.0581,20.0119,20.0581,28800.0
2006-11-20 13:50:00,30.39,30.39,30.33,30.34,25200.0,20.0515,20.0515,20.0119,20.0185,25200.0
2006-11-20 14:00:00,30.34,30.45,30.33,30.37,76400.0,20.0185,20.091,20.0119,20.0383,76400.0
2006-11-20 14:10:00,30.38,30.39,30.33,30.34,62800.0,20.0449,20.0515,20.0119,20.0185,62800.0
2006-11-20 14:20:00,30.33,30.34,30.28,30.3,76800.0,20.0119,20.0185,19.9789,19.9921,76800.0
2006-11-20 14:30:00,30.3,30.37,30.27,30.37,94800.0,19.9921,20.0383,19.9723,20.0383,94800.0
2006-11-20 14:40:00,30.37,30.37,30.32,30.35,87200.0,20.0383,20.0383,20.0053,20.0251,87200.0
2006-11-20 14:50:00,30.36,30.4,30.31,30.37,86400.0,20.0317,20.0581,19.9987,20.0383,86400.0
2006-11-20 15:00:00,30.37,30.39,30.35,30.37,72800.0,20.0383,20.0515,20.0251,20.0383,72800.0
2006-11-20 15:10:00,30.38,30.42,30.35,30.39,104400.0,20.0449,20.0712,20.0251,20.0515,104400.0
2006-11-20 15:20:00,30.39,30.39,30.25,30.26,146000.0,20.0515,20.0515,19.9591,19.9657,146000.0
2006-11-20 15:30:00,30.25,30.34,30.24,30.3,188400.0,19.9591,20.0185,19.9525,19.9921,188400.0
2006-11-20 15:40:00,30.3,30.3,30.18,30.21,166000.0,19.9921,19.9921,19.9129,19.9327,166000.0
2006-11-20 15:50:00,30.21,30.24,30.17,30.23,198800.0,19.9327,19.9525,19.9063,19.9459,198800.0
2006-11-21 09:30:00,30.0,30.18,30.0,30.17,120000.0,19.7941,19.9129,19.7941,19.9063,120000.0
2006-11-21 09:40:00,30.17,30.35,30.17,30.28,199600.0,19.9063,20.0251,19.9063,19.9789,199600.0
2006-11-21 09:50:00,30.28,30.38,30.24,30.34,140800.0,19.9789,20.0449,19.9525,20.0185,140800.0
2006-11-21 10:00:00,30.33,30.39,30.27,30.37,74800.0,20.0119,20.0515,19.9723,20.0383,74800.0
2006-11-21 10:10:00,30.36,30.58,30.36,30.56,140400.0,20.0317,20.1768,20.0317,20.1636,140400.0
2006-11-21 10:20:00,30.58,30.68,30.55,30.65,92800.0,20.1768,20.2428,20.157,20.223,92800.0
2006-11-21 10:30:00,30.66,30.68,30.48,30.5,76400.0,20.2296,20.2428,20.1108,20.124,76400.0
2006-11-21 10:40:00,30.5,30.51,30.44,30.45,58800.0,20.124,20.1306,20.0844,20.091,58800.0
2006-11-21 10:50:00,30.44,30.46,30.4,30.44,45200.0,20.0844,20.0976,20.0581,20.0844,45200.0
2006-11-21 11:00:00,30.44,30.45,30.39,30.39,42400.0,20.0844,20.091,20.0515,20.0515,42400.0
2006-11-21 11:10:00,30.39,30.4,30.31,30.35,35200.0,20.0515,20.0581,19.9987,20.0251,35200.0
2006-11-21 11:20:00,30.34,30.44,30.33,30.43,30800.0,20.0185,20.0844,20.0119,20.0778,30800.0
2006-11-21 11:30:00,30.43,30.47,30.42,30.44,25200.0,20.0778,20.1042,20.0712,20.0844,25200.0
2006-11-21 11:40:00,30.44,30.46,30.4,30.46,32800.0,20.0844,20.0976,20.0581,20.0976,32800.0
2006-11-21 11:50:00,30.46,30.47,30.42,30.43,121200.0,20.0976,20.1042,20.0712,20.0778,121200.0
2006-11-21 12:00:00,30.43,30.43,30.38,30.43,140000.0,20.0778,20.0778,20.0449,20.0778,140000.0
2006-11-21 12:10:00,30.43,30.46,30.41,30.46,59200.0,20.0778,20.0976,20.0646,20.0976,59200.0
2006-11-21 12:20:00,30.47,30.49,30.44,30.47,62400.0,20.1042,20.1174,20.0844,20.1042,62400.0
2006-11-21 12:30:00,30.47,30.48,30.44,30.45,60400.0,20.1042,20.1108,20.0844,20.091,60400.0
2006-11-21 12:40:00,30.46,30.46,30.41,30.44,45200.0,20.0976,20.0976,20.0646,20.0844,45200.0
2006-11-21 12:50:00,30.44,30.44,30.38,30.39,29200.0,20.0844,20.0844,20.0449,20.0515,29200.0
2006-11-21 13:00:00,30.39,30.44,30.39,30.4,59600.0,20.0515,20.0844,20.0515,20.0581,59600.0
2006-11-21 13:10:00,30.4,30.43,30.39,30.39,56000.0,20.0581,20.0778,20.0515,20.0515,56000.0
2006-11-21 13:20:00,30.4,30.41,30.35,30.41,24400.0,20.0581,20.0646,20.0251,20.0646,24400.0
2006-11-21 13:30:00,30.41,30.42,30.36,30.41,29600.0,20.0646,20.0712,20.0317,20.0646,29600.0
2006-11-21 13:40:00,30.41,30.42,30.36,30.42,55200.0,20.0646,20.0712,20.0317,20.0712,55200.0
2006-11-21 13:50:00,30.42,30.46,30.38,30.42,48000.0,20.0712,20.0976,20.0449,20.0712,48000.0
2006-11-21 14:00:00,30.4,30.43,30.38,30.42,76400.0,20.0581,20.0778,20.0449,20.0712,76400.0
2006-11-21 14:10:00,30.4,30.44,30.39,30.4,69600.0,20.0581,20.0844,20.0515,20.0581,69600.0
2006-11-21 14:20:00,30.41,30.44,30.37,30.41,74800.0,20.0646,20.0844,20.0383,20.0646,74800.0
2006-11-21 14:30:00,30.41,30.45,30.4,30.44,80000.0,20.0646,20.091,20.0581,20.0844,80000.0
2006-11-21 14:40:00,30.43,30.5,30.43,30.5,37600.0,20.0778,20.124,20.0778,20.124,37600.0
2006-11-21 14:50:00,30.5,30.57,30.5,30.57,104800.0,20.124,20.1702,20.124,20.1702,104800.0
2006-11-21 15:00:00,30.58,30.6,30.54,30.57,66800.0,20.1768,20.19,20.1504,20.1702,66800.0
2006-11-21 15:10:00,30.57,30.59,30.53,30.56,34800.0,20.1702,20.1834,20.1438,20.1636,34800.0
2006-11-21 15:20:00,30.55,30.57,30.5,30.54,60800.0,20.157,20.1702,20.124,20.1504,60800.0
2006-11-21 15:30:00,30.54,30.56,30.49,30.5,53200.0,20.1504,20.1636,20.1174,20.124,53200.0
2006-11-21 15:40:00,30.5,30.54,30.48,30.49,102000.0,20.124,20.1504,20.1108,20.1174,102000.0
2006-11-21 15:50:00,30.49,30.52,30.47,30.5,187200.0,20.1174,20.1372,20.1042,20.124,187200.0
2006-11-22 09:30:00,30.52,30.74,30.5,30.74,113200.0,20.1372,20.2824,20.124,20.2824,113200.0
2006-11-22 09:40:00,30.74,30.86,30.73,30.86,193200.0,20.2824,20.3616,20.2758,20.3616,193200.0
2006-11-22 09:50:00,30.87,30.87,30.81,30.82,74400.0,20.3682,20.3682,20.3286,20.3352,74400.0
2006-11-22 10:00:00,30.82,30.88,30.76,30.84,230800.0,20.3352,20.3748,20.2956,20.3484,230800.0
2006-11-22 10:10:00,30.84,30.88,30.8,30.86,182800.0,20.3484,20.3748,20.322,20.3616,182800.0
2006-11-22 10:20:00,30.88,31.13,30.86,31.09,193600.0,20.3748,20.5397,20.3616,20.5133,193600.0
2006-11-22 10:30:00,31.1,31.13,31.04,31.06,118000.0,20.5199,20.5397,20.4803,20.4935,118000.0
2006-11-22 10:40:00,31.09,31.11,31.01,31.06,104000.0,20.5133,20.5265,20.4605,20.4935,104000.0
2006-11-22 10:50:00,31.06,31.06,30.92,30.97,121200.0,20.4935,20.4935,20.4012,20.4341,121200.0
2006-11-22 11:00:00,30.97,31.0,30.92,30.94,55200.0,20.4341,20.4539,20.4012,20.4143,55200.0
2006-11-22 11:10:00,30.93,30.96,30.88,30.95,42000.0,20.4077,20.4275,20.3748,20.4209,42000.0
2006-11-22 11:20:00,30.95,31.03,30.95,30.99,54400.0,20.4209,20.4737,20.4209,20.4473,54400.0
2006-11-22 11:30:00,30.97,31.02,30.97,31.0,49600.0,20.4341,20.4671,20.4341,20.4539,49600.0
2006-11-22 11:40:00,31.0,31.02,30.96,30.99,58000.0,20.4539,20.4671,20.4275,20.4473,58000.0
2006-11-22 11:50:00,30.99,31.0,30.93,30.94,46000.0,20.4473,20.4539,20.4077,20.4143,46000.0
2006-11-22 12:00:00,30.94,31.04,30.91,31.02,52800.0,20.4143,20.4803,20.3946,20.4671,52800.0
2006-11-22 12:10:00,31.01,31.05,31.0,31.02,62000.0,20.4605,20.4869,20.4539,20.4671,62000.0
2006-11-22 12:20:00,31.02,31.02,30.94,30.99,52800.0,20.4671,20.4671,20.4143,20.4473,52800.0
2006-11-22 12:30:00,30.99,31.04,30.99,31.0,38800.0,20.4473,20.4803,20.4473,20.4539,38800.0
2006-11-22 12:40:00,31.0,31.0,30.94,30.95,30800.0,20.4539,20.4539,20.4143,20.4209,30800.0
2006-11-22 12:50:00,30.94,31.01,30.94,31.0,38400.0,20.4143,20.4605,20.4143,20.4539,38400.0
2006-11-22 13:00:00,31.0,31.01,30.98,30.99,29200.0,20.4539,20.4605,20.4407,20.4473,29200.0
2006-11-22 13:10:00,30.98,30.99,30.91,30.92,31200.0,20.4407,20.4473,20.3946,20.4012,31200.0
2006-11-22 13:20:00,30.92,30.99,30.92,30.95,24400.0,20.4012,20.4473,20.4012,20.4209,24400.0
2006-11-22 13:30:00,30.95,30.95,30.91,30.92,25200.0,20.4209,20.4209,20.3946,20.4012,25200.0
2006-11-22 13:40:00,30.92,30.96,30.91,30.95,46800.0,20.4012,20.4275,20.3946,20.4209,46800.0
2006-11-22 13:50:00,30.95,30.98,30.93,30.96,43600.0,20.4209,20.4407,20.4077,20.4275,43600.0
2006-11-22 14:00:00,30.96,30.99,30.92,30.92,74800.0,20.4275,20.4473,20.4012,20.4012,74800.0
2006-11-22 14:10:00,30.93,30.98,30.92,30.97,70800.0,20.4077,20.4407,20.4012,20.4341,70800.0
2006-11-22 14:20:00,30.97,30.98,30.93,30.93,68800.0,20.4341,20.4407,20.4077,20.4077,68800.0
2006-11-22 14:30:00,30.93,31.03,30.93,30.95,90800.0,20.4077,20.4737,20.4077,20.4209,90800.0
2006-11-22 14:40:00,30.95,31.02,30.95,31.0,78000.0,20.4209,20.4671,20.4209,20.4539,78000.0
2006-11-22 14:50:00,31.0,31.02,30.99,30.99,42400.0,20.4539,20.4671,20.4473,20.4473,42400.0
2006-11-22 15:00:00,31.0,31.03,30.95,31.0,47600.0,20.4539,20.4737,20.4209,20.4539,47600.0
2006-11-22 15:10:00,31.0,31.01,30.97,31.01,48400.0,20.4539,20.4605,20.4341,20.4605,48400.0
2006-11-22 15:20:00,31.01,31.02,30.98,31.02,39200.0,20.4605,20.4671,20.4407,20.4671,39200.0
2006-11-22 15:30:00,31.02,31.02,30.99,31.01,53600.0,20.4671,20.4671,20.4473,20.4605,53600.0
2006-11-22 15:40:00,31.02,31.05,30.99,31.02,52800.0,20.4671,20.4869,20.4473,20.4671,52800.0
2006-11-22 15:50:00,31.02,31.03,30.98,31.0,120800.0,20.4671,20.4737,20.4407,20.4539,120800.0
2006-11-24 09:30:00,30.81,30.89,30.66,30.84,41200.0,20.3286,20.3814,20.2296,20.3484,41200.0
2006-11-24 09:40:00,30.84,30.97,30.81,30.93,54000.0,20.3484,20.4341,20.3286,20.4077,54000.0
2006-11-24 09:50:00,30.93,31.06,30.93,30.99,50400.0,20.4077,20.4935,20.4077,20.4473,50400.0
2006-11-24 10:00:00,31.0,31.07,31.0,31.05,67600.0,20.4539,20.5001,20.4539,20.4869,67600.0
2006-11-24 10:10:00,31.07,31.07,31.0,31.02,15200.0,20.5001,20.5001,20.4539,20.4671,15200.0
2006-11-24 10:20:00,31.02,31.08,31.02,31.08,28000.0,20.4671,20.5067,20.4671,20.5067,28000.0
2006-11-24 10:30:00,31.09,31.13,31.08,31.1,20000.0,20.5133,20.5397,20.5067,20.5199,20000.0
2006-11-24 10:40:00,31.1,31.13,31.08,31.11,32400.0,20.5199,20.5397,20.5067,20.5265,32400.0
2006-11-24 10:50:00,31.11,31.18,31.07,31.08,47200.0,20.5265,20.5727,20.5001,20.5067,47200.0
2006-11-24 11:00:00,31.08,31.15,31.08,31.15,74000.0,20.5067,20.5529,20.5067,20.5529,74000.0
2006-11-24 11:10:00,31.15,31.19,31.15,31.18,41200.0,20.5529,20.5793,20.5529,20.5727,41200.0
2006-11-24 11:20:00,31.17,31.18,31.13,31.13,46000.0,20.5661,20.5727,20.5397,20.5397,46000.0
2006-11-24 11:30:00,31.14,31.15,31.03,31.03,27600.0,20.5463,20.5529,20.4737,20.4737,27600.0
2006-11-24 11:40:00,31.03,31.05,30.96,30.96,32400.0,20.4737,20.4869,20.4275,20.4275,32400.0
2006-11-24 11:50:00,30.97,31.0,30.97,30.97,25600.0,20.4341,20.4539,20.4341,20.4341,25600.0
2006-11-24 12:00:00,30.97,31.11,30.97,31.06,39600.0,20.4341,20.5265,20.4341,20.4935,39600.0
2006-11-24 12:10:00,31.06,31.1,31.05,31.1,12400.0,20.4935,20.5199,20.4869,20.5199,12400.0
2006-11-24 12:20:00,31.1,31.11,31.05,31.07,17600.0,20.5199,20.5265,20.4869,20.5001,17600.0
2006-11-24 12:30:00,31.07,31.08,31.02,31.02,13200.0,20.5001,20.5067,20.4671,20.4671,13200.0
2006-11-24 12:40:00,31.03,31.08,31.01,31.07,61200.0,20.4737,20.5067,20.4605,20.5001,61200.0
2006-11-24 12:50:00,31.07,31.08,31.06,31.06,58000.0,20.5001,20.5067,20.4935,20.4935,58000.0
2006-11-24 13:00:00,31.06,31.06,31.04,31.04,31200.0,20.4935,20.4935,20.4803,20.4803,31200.0
2006-11-24 13:10:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 13:20:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 13:30:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 13:40:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 13:50:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:00:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:10:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:20:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:30:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:40:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:50:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:00:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:10:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:20:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:30:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:40:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:50:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-27 09:30:00,30.91,31.2,30.91,31.2,310800.0,20.3946,20.5859,20.3946,20.5859,310800.0
2006-11-27 09:40:00,31.2,31.2,31.05,31.08,125200.0,20.5859,20.5859,20.4869,20.5067,125200.0
2006-11-27 09:50:00,31.07,31.08,30.89,30.91,181200.0,20.5001,20.5067,20.3814,20.3946,181200.0
2006-11-27 10:00:00,30.92,30.92,30.78,30.86,154400.0,20.4012,20.4012,20.3088,20.3616,154400.0
2006-11-27 10:10:00,30.86,30.88,30.61,30.64,168800.0,20.3616,20.3748,20.1966,20.2164,168800.0
2006-11-27 10:20:00,30.64,30.66,30.56,30.6,111200.0,20.2164,20.2296,20.1636,20.19,111200.0
2006-11-27 10:30:00,30.59,30.6,30.51,30.53,104400.0,20.1834,20.19,20.1306,20.1438,104400.0
2006-11-27 10:40:00,30.54,30.56,30.51,30.51,58800.0,20.1504,20.1636,20.1306,20.1306,58800.0
2006-11-27 10:50:00,30.52,30.59,30.52,30.58,92400.0,20.1372,20.1834,20.1372,20.1768,92400.0
2006-11-27 11:00:00,30.59,30.61,30.54,30.58,78400.0,20.1834,20.1966,20.1504,20.1768,78400.0
2006-11-27 11:10:00,30.56,30.57,30.38,30.4,92400.0,20.1636,20.1702,20.0449,20.0581,92400.0
2006-11-27 11:20:00,30.4,30.43,30.3,30.36,81600.0,20.0581,20.0778,19.9921,20.0317,81600.0
2006-11-27 11:30:00,30.36,30.52,30.36,30.52,41200.0,20.0317,20.1372,20.0317,20.1372,41200.0
2006-11-27 11:40:00,30.52,30.52,30.46,30.48,55600.0,20.1372,20.1372,20.0976,20.1108,55600.0
2006-11-27 11:50:00,30.48,30.5,30.42,30.46,34800.0,20.1108,20.124,20.0712,20.0976,34800.0
2006-11-27 12:00:00,30.44,30.49,30.39,30.49,54400.0,20.0844,20.1174,20.0515,20.1174,54400.0
2006-11-27 12:10:00,30.5,30.55,30.5,30.52,32800.0,20.124,20.157,20.124,20.1372,32800.0
2006-11-27 12:20:00,30.51,30.55,30.5,30.54,38400.0,20.1306,20.157,20.124,20.1504,38400.0
2006-11-27 12:30:00,30.53,30.53,30.42,30.45,103600.0,20.1438,20.1438,20.0712,20.091,103600.0
2006-11-27 12:40:00,30.46,30.51,30.42,30.51,55600.0,20.0976,20.1306,20.0712,20.1306,55600.0
2006-11-27 12:50:00,30.52,30.53,30.46,30.47,35600.0,20.1372,20.1438,20.0976,20.1042,35600.0
2006-11-27 13:00:00,30.45,30.48,30.39,30.44,56400.0,20.091,20.1108,20.0515,20.0844,56400.0
2006-11-27 13:10:00,30.43,30.44,30.38,30.41,38000.0,20.0778,20.0844,20.0449,20.0646,38000.0
2006-11-27 13:20:00,30.41,30.46,30.38,30.46,57200.0,20.0646,20.0976,20.0449,20.0976,57200.0
2006-11-27 13:30:00,30.45,30.47,30.41,30.41,74400.0,20.091,20.1042,20.0646,20.0646,74400.0
2006-11-27 13:40:00,30.42,30.46,30.4,30.4,42400.0,20.0712,20.0976,20.0581,20.0581,42400.0
2006-11-27 13:50:00,30.4,30.44,30.38,30.39,106400.0,20.0581,20.0844,20.0449,20.0515,106400.0
2006-11-27 14:00:00,30.39,30.43,30.3,30.3,136800.0,20.0515,20.0778,19.9921,19.9921,136800.0
2006-11-27 14:10:00,30.3,30.33,30.25,30.29,94400.0,19.9921,20.0119,19.9591,19.9855,94400.0
2006-11-27 14:20:00,30.28,30.35,30.25,30.34,59200.0,19.9789,20.0251,19.9591,20.0185,59200.0
2006-11-27 14:30:00,30.32,30.36,30.27,30.3,53200.0,20.0053,20.0317,19.9723,19.9921,53200.0
2006-11-27 14:40:00,30.3,30.31,30.21,30.23,170800.0,19.9921,19.9987,19.9327,19.9459,170800.0
2006-11-27 14:50:00,30.24,30.25,30.18,30.2,81600.0,19.9525,19.9591,19.9129,19.9261,81600.0
2006-11-27 15:00:00,30.2,30.23,30.17,30.22,66000.0,19.9261,19.9459,19.9063,19.9393,66000.0
2006-11-27 15:10:00,30.22,30.24,30.2,30.23,36800.0,19.9393,19.9525,19.9261,19.9459,36800.0
2006-11-27 15:20:00,30.23,30.3,30.22,30.25,92800.0,19.9459,19.9921,19.9393,19.9591,92800.0
2006-11-27 15:30:00,30.25,30.27,30.2,30.2,67600.0,19.9591,19.9723,19.9261,19.9261,67600.0
2006-11-27 15:40:00,30.2,30.2,30.11,30.13,116800.0,19.9261,19.9261,19.8667,19.8799,116800.0
2006-11-27 15:50:00,30.13,30.37,30.13,30.19,99600.0,19.8799,20.0383,19.8799,19.9195,99600.0
2006-11-28 09:30:00,30.03,30.07,29.89,29.9,150800.0,19.8139,19.8403,19.7216,19.7281,150800.0
2006-11-28 09:40:00,29.9,29.9,29.58,29.59,312800.0,19.7281,19.7281,19.517,19.5236,312800.0
2006-11-28 09:50:00,29.59,29.8,29.59,29.78,134000.0,19.5236,19.6622,19.5236,19.649,134000.0
2006-11-28 10:00:00,29.75,29.82,29.68,29.72,161600.0,19.6292,19.6754,19.583,19.6094,161600.0
2006-11-28 10:10:00,29.72,29.77,29.64,29.74,122400.0,19.6094,19.6424,19.5566,19.6226,122400.0
2006-11-28 10:20:00,29.71,29.85,29.71,29.85,144800.0,19.6028,19.6952,19.6028,19.6952,144800.0
2006-11-28 10:30:00,29.85,29.87,29.8,29.85,93200.0,19.6952,19.7084,19.6622,19.6952,93200.0
2006-11-28 10:40:00,29.85,29.86,29.8,29.83,109600.0,19.6952,19.7018,19.6622,19.682,109600.0
2006-11-28 10:50:00,29.83,29.9,29.83,29.9,100800.0,19.682,19.7281,19.682,19.7281,100800.0
2006-11-28 11:00:00,29.9,29.93,29.86,29.88,45600.0,19.7281,19.7479,19.7018,19.715,45600.0
2006-11-28 11:10:00,29.88,29.89,29.8,29.82,57600.0,19.715,19.7216,19.6622,19.6754,57600.0
2006-11-28 11:20:00,29.82,29.87,29.8,29.81,105600.0,19.6754,19.7084,19.6622,19.6688,105600.0
2006-11-28 11:30:00,29.81,29.88,29.81,29.88,61600.0,19.6688,19.715,19.6688,19.715,61600.0
2006-11-28 11:40:00,29.87,29.88,29.78,29.82,64800.0,19.7084,19.715,19.649,19.6754,64800.0
2006-11-28 11:50:00,29.81,29.86,29.77,29.8,57600.0,19.6688,19.7018,19.6424,19.6622,57600.0
2006-11-28 12:00:00,29.8,29.83,29.77,29.8,62800.0,19.6622,19.682,19.6424,19.6622,62800.0
2006-11-28 12:10:00,29.81,29.82,29.79,29.8,58400.0,19.6688,19.6754,19.6556,19.6622,58400.0
2006-11-28 12:20:00,29.8,29.82,29.75,29.8,161200.0,19.6622,19.6754,19.6292,19.6622,161200.0
2006-11-28 12:30:00,29.79,29.79,29.64,29.73,182400.0,19.6556,19.6556,19.5566,19.616,182400.0
2006-11-28 12:40:00,29.73,29.73,29.64,29.67,82400.0,19.616,19.616,19.5566,19.5764,82400.0
2006-11-28 12:50:00,29.67,29.71,29.65,29.68,58000.0,19.5764,19.6028,19.5632,19.583,58000.0
2006-11-28 13:00:00,29.66,29.77,29.61,29.77,90800.0,19.5698,19.6424,19.5368,19.6424,90800.0
2006-11-28 13:10:00,29.76,29.82,29.71,29.71,34800.0,19.6358,19.6754,19.6028,19.6028,34800.0
2006-11-28 13:20:00,29.71,29.77,29.69,29.7,43200.0,19.6028,19.6424,19.5896,19.5962,43200.0
2006-11-28 13:30:00,29.7,29.72,29.66,29.71,42000.0,19.5962,19.6094,19.5698,19.6028,42000.0
2006-11-28 13:40:00,29.69,29.73,29.66,29.66,24400.0,19.5896,19.616,19.5698,19.5698,24400.0
2006-11-28 13:50:00,29.68,29.68,29.64,29.65,34800.0,19.583,19.583,19.5566,19.5632,34800.0
2006-11-28 14:00:00,29.66,29.66,29.61,29.62,105600.0,19.5698,19.5698,19.5368,19.5434,105600.0
2006-11-28 14:10:00,29.63,29.64,29.58,29.59,204800.0,19.55,19.5566,19.517,19.5236,204800.0
2006-11-28 14:20:00,29.59,29.66,29.58,29.63,98800.0,19.5236,19.5698,19.517,19.55,98800.0
2006-11-28 14:30:00,29.63,29.71,29.62,29.68,109200.0,19.55,19.6028,19.5434,19.583,109200.0
2006-11-28 14:40:00,29.67,29.68,29.59,29.6,98400.0,19.5764,19.583,19.5236,19.5302,98400.0
2006-11-28 14:50:00,29.61,29.65,29.59,29.61,134000.0,19.5368,19.5632,19.5236,19.5368,134000.0
2006-11-28 15:00:00,29.61,29.62,29.58,29.61,81200.0,19.5368,19.5434,19.517,19.5368,81200.0
2006-11-28 15:10:00,29.61,29.67,29.6,29.63,146400.0,19.5368,19.5764,19.5302,19.55,146400.0
2006-11-28 15:20:00,29.63,29.65,29.6,29.6,188800.0,19.55,19.5632,19.5302,19.5302,188800.0
2006-11-28 15:30:00,29.6,29.65,29.59,29.62,205200.0,19.5302,19.5632,19.5236,19.5434,205200.0
2006-11-28 15:40:00,29.62,29.62,29.55,29.56,215200.0,19.5434,19.5434,19.4972,19.5038,215200.0
2006-11-28 15:50:00,29.56,29.61,29.56,29.59,182800.0,19.5038,19.5368,19.5038,19.5236,182800.0
2006-11-29 09:30:00,29.83,29.98,29.75,29.78,156400.0,19.682,19.7809,19.6292,19.649,156400.0
2006-11-29 09:40:00,29.81,29.98,29.78,29.88,106800.0,19.6688,19.7809,19.649,19.715,106800.0
2006-11-29 09:50:00,29.88,29.94,29.84,29.89,80000.0,19.715,19.7545,19.6886,19.7216,80000.0
2006-11-29 10:00:00,29.89,29.97,29.84,29.89,116400.0,19.7216,19.7743,19.6886,19.7216,116400.0
2006-11-29 10:10:00,29.9,30.05,29.9,30.05,146400.0,19.7281,19.8271,19.7281,19.8271,146400.0
2006-11-29 10:20:00,30.05,30.07,29.97,30.01,85200.0,19.8271,19.8403,19.7743,19.8007,85200.0
2006-11-29 10:30:00,30.01,30.01,29.94,29.94,62400.0,19.8007,19.8007,19.7545,19.7545,62400.0
2006-11-29 10:40:00,29.94,29.99,29.85,29.89,222000.0,19.7545,19.7875,19.6952,19.7216,222000.0
2006-11-29 10:50:00,29.88,29.94,29.86,29.89,108400.0,19.715,19.7545,19.7018,19.7216,108400.0
2006-11-29 11:00:00,29.92,30.04,29.91,30.01,366000.0,19.7413,19.8205,19.7347,19.8007,366000.0
2006-11-29 11:10:00,30.01,30.01,29.95,29.95,74400.0,19.8007,19.8007,19.7611,19.7611,74400.0
2006-11-29 11:20:00,29.95,29.98,29.95,29.95,49600.0,19.7611,19.7809,19.7611,19.7611,49600.0
2006-11-29 11:30:00,29.96,29.99,29.93,29.99,61600.0,19.7677,19.7875,19.7479,19.7875,61600.0
2006-11-29 11:40:00,30.0,30.0,29.97,29.99,38800.0,19.7941,19.7941,19.7743,19.7875,38800.0
2006-11-29 11:50:00,29.98,30.01,29.98,29.98,57200.0,19.7809,19.8007,19.7809,19.7809,57200.0
2006-11-29 12:00:00,29.98,30.0,29.96,30.0,51600.0,19.7809,19.7941,19.7677,19.7941,51600.0
2006-11-29 12:10:00,30.0,30.0,29.96,29.98,56400.0,19.7941,19.7941,19.7677,19.7809,56400.0
2006-11-29 12:20:00,29.98,29.98,29.93,29.95,60400.0,19.7809,19.7809,19.7479,19.7611,60400.0
2006-11-29 12:30:00,29.95,29.99,29.93,29.97,32800.0,19.7611,19.7875,19.7479,19.7743,32800.0
2006-11-29 12:40:00,29.97,29.98,29.94,29.97,57600.0,19.7743,19.7809,19.7545,19.7743,57600.0
2006-11-29 12:50:00,29.96,29.96,29.92,29.92,32400.0,19.7677,19.7677,19.7413,19.7413,32400.0
2006-11-29 13:00:00,29.92,29.95,29.89,29.92,83600.0,19.7413,19.7611,19.7216,19.7413,83600.0
2006-11-29 13:10:00,29.91,29.94,29.9,29.91,37600.0,19.7347,19.7545,19.7281,19.7347,37600.0
2006-11-29 13:20:00,29.92,29.92,29.82,29.86,79600.0,19.7413,19.7413,19.6754,19.7018,79600.0
2006-11-29 13:30:00,29.86,29.87,29.77,29.8,78800.0,19.7018,19.7084,19.6424,19.6622,78800.0
2006-11-29 13:40:00,29.8,29.89,29.78,29.89,78400.0,19.6622,19.7216,19.649,19.7216,78400.0
2006-11-29 13:50:00,29.89,29.89,29.8,29.82,54400.0,19.7216,19.7216,19.6622,19.6754,54400.0
2006-11-29 14:00:00,29.82,29.88,29.81,29.84,54400.0,19.6754,19.715,19.6688,19.6886,54400.0
2006-11-29 14:10:00,29.83,29.87,29.82,29.84,38400.0,19.682,19.7084,19.6754,19.6886,38400.0
2006-11-29 14:20:00,29.83,29.88,29.79,29.8,36400.0,19.682,19.715,19.6556,19.6622,36400.0
2006-11-29 14:30:00,29.8,29.91,29.8,29.91,58400.0,19.6622,19.7347,19.6622,19.7347,58400.0
2006-11-29 14:40:00,29.91,29.93,29.9,29.92,47600.0,19.7347,19.7479,19.7281,19.7413,47600.0
2006-11-29 14:50:00,29.93,29.94,29.9,29.93,99600.0,19.7479,19.7545,19.7281,19.7479,99600.0
2006-11-29 15:00:00,29.93,29.96,29.91,29.96,107600.0,19.7479,19.7677,19.7347,19.7677,107600.0
2006-11-29 15:10:00,29.96,29.98,29.93,29.94,68800.0,19.7677,19.7809,19.7479,19.7545,68800.0
2006-11-29 15:20:00,29.94,29.95,29.9,29.93,106400.0,19.7545,19.7611,19.7281,19.7479,106400.0
2006-11-29 15:30:00,29.93,30.01,29.93,30.0,107600.0,19.7479,19.8007,19.7479,19.7941,107600.0
2006-11-29 15:40:00,30.0,30.04,29.99,30.01,137200.0,19.7941,19.8205,19.7875,19.8007,137200.0
2006-11-29 15:50:00,30.01,30.05,29.98,29.99,113200.0,19.8007,19.8271,19.7809,19.7875,113200.0
2006-11-30 09:30:00,30.0,30.24,30.0,30.19,100800.0,19.7941,19.9525,19.7941,19.9195,100800.0
2006-11-30 09:40:00,30.17,30.19,30.07,30.11,121200.0,19.9063,19.9195,19.8403,19.8667,121200.0
2006-11-30 09:50:00,30.1,30.13,29.91,29.91,248000.0,19.8601,19.8799,19.7347,19.7347,248000.0
2006-11-30 10:00:00,29.91,29.92,29.71,29.73,231600.0,19.7347,19.7413,19.6028,19.616,231600.0
2006-11-30 10:10:00,29.73,29.79,29.62,29.67,173200.0,19.616,19.6556,19.5434,19.5764,173200.0
2006-11-30 10:20:00,29.67,29.72,29.62,29.62,126000.0,19.5764,19.6094,19.5434,19.5434,126000.0
2006-11-30 10:30:00,29.64,29.72,29.63,29.72,122400.0,19.5566,19.6094,19.55,19.6094,122400.0
2006-11-30 10:40:00,29.72,29.72,29.62,29.66,113200.0,19.6094,19.6094,19.5434,19.5698,113200.0
2006-11-30 10:50:00,29.66,29.73,29.65,29.65,134800.0,19.5698,19.616,19.5632,19.5632,134800.0
2006-11-30 11:00:00,29.65,29.66,29.62,29.63,106800.0,19.5632,19.5698,19.5434,19.55,106800.0
2006-11-30 11:10:00,29.63,29.69,29.6,29.67,162000.0,19.55,19.5896,19.5302,19.5764,162000.0
2006-11-30 11:20:00,29.67,29.68,29.54,29.64,92400.0,19.5764,19.583,19.4906,19.5566,92400.0
2006-11-30 11:30:00,29.64,29.67,29.6,29.67,67200.0,19.5566,19.5764,19.5302,19.5764,67200.0
2006-11-30 11:40:00,29.67,29.71,29.64,29.65,38800.0,19.5764,19.6028,19.5566,19.5632,38800.0
2006-11-30 11:50:00,29.66,29.73,29.66,29.68,72400.0,19.5698,19.616,19.5698,19.583,72400.0
2006-11-30 12:00:00,29.68,29.74,29.68,29.73,44800.0,19.583,19.6226,19.583,19.616,44800.0
2006-11-30 12:10:00,29.73,29.75,29.72,29.73,34000.0,19.616,19.6292,19.6094,19.616,34000.0
2006-11-30 12:20:00,29.73,29.75,29.72,29.74,30400.0,19.616,19.6292,19.6094,19.6226,30400.0
2006-11-30 12:30:00,29.75,29.75,29.68,29.68,47200.0,19.6292,19.6292,19.583,19.583,47200.0
2006-11-30 12:40:00,29.68,29.74,29.67,29.73,60400.0,19.583,19.6226,19.5764,19.616,60400.0
2006-11-30 12:50:00,29.73,29.81,29.73,29.77,43200.0,19.616,19.6688,19.616,19.6424,43200.0
2006-11-30 13:00:00,29.77,29.78,29.75,29.77,134800.0,19.6424,19.649,19.6292,19.6424,134800.0
2006-11-30 13:10:00,29.78,29.9,29.78,29.87,70400.0,19.649,19.7281,19.649,19.7084,70400.0
2006-11-30 13:20:00,29.87,29.91,29.84,29.88,83600.0,19.7084,19.7347,19.6886,19.715,83600.0
2006-11-30 13:30:00,29.89,29.94,29.88,29.91,28800.0,19.7216,19.7545,19.715,19.7347,28800.0
2006-11-30 13:40:00,29.91,29.98,29.89,29.96,45600.0,19.7347,19.7809,19.7216,19.7677,45600.0
2006-11-30 13:50:00,29.97,30.0,29.91,29.92,40000.0,19.7743,19.7941,19.7347,19.7413,40000.0
2006-11-30 14:00:00,29.92,29.98,29.92,29.98,38000.0,19.7413,19.7809,19.7413,19.7809,38000.0
2006-11-30 14:10:00,29.97,30.0,29.94,29.97,203200.0,19.7743,19.7941,19.7545,19.7743,203200.0
2006-11-30 14:20:00,29.99,30.04,29.98,30.01,78000.0,19.7875,19.8205,19.7809,19.8007,78000.0
2006-11-30 14:30:00,30.04,30.15,30.03,30.12,94400.0,19.8205,19.8931,19.8139,19.8733,94400.0
2006-11-30 14:40:00,30.11,30.18,30.11,30.15,96400.0,19.8667,19.9129,19.8667,19.8931,96400.0
2006-11-30 14:50:00,30.15,30.15,30.11,30.11,73600.0,19.8931,19.8931,19.8667,19.8667,73600.0
2006-11-30 15:00:00,30.11,30.13,30.08,30.12,50400.0,19.8667,19.8799,19.8469,19.8733,50400.0
2006-11-30 15:10:00,30.11,30.17,30.09,30.13,59200.0,19.8667,19.9063,19.8535,19.8799,59200.0
2006-11-30 15:20:00,30.13,30.15,30.08,30.1,175600.0,19.8799,19.8931,19.8469,19.8601,175600.0
2006-11-30 15:30:00,30.1,30.1,30.04,30.05,100000.0,19.8601,19.8601,19.8205,19.8271,100000.0
2006-11-30 15:40:00,30.06,30.06,29.99,30.02,97200.0,19.8337,19.8337,19.7875,19.8073,97200.0
2006-11-30 15:50:00,30.03,30.03,29.96,29.96,348000.0,19.8139,19.8139,19.7677,19.7677,348000.0
2006-12-01 09:30:00,29.96,30.07,29.86,29.86,102000.0,19.7677,19.8403,19.7018,19.7018,102000.0
2006-12-01 09:40:00,29.85,29.96,29.73,29.84,103200.0,19.6952,19.7677,19.616,19.6886,103200.0
2006-12-01 09:50:00,29.83,29.88,29.77,29.81,98400.0,19.682,19.715,19.6424,19.6688,98400.0
2006-12-01 10:00:00,29.8,29.8,29.61,29.61,133200.0,19.6622,19.6622,19.5368,19.5368,133200.0
2006-12-01 10:10:00,29.61,29.7,29.6,29.64,146400.0,19.5368,19.5962,19.5302,19.5566,146400.0
2006-12-01 10:20:00,29.63,29.67,29.58,29.65,202000.0,19.55,19.5764,19.517,19.5632,202000.0
2006-12-01 10:30:00,29.66,29.66,29.58,29.64,108800.0,19.5698,19.5698,19.517,19.5566,108800.0
2006-12-01 10:40:00,29.64,29.65,29.46,29.59,154000.0,19.5566,19.5632,19.4378,19.5236,154000.0
2006-12-01 10:50:00,29.57,29.57,29.46,29.46,114000.0,19.5104,19.5104,19.4378,19.4378,114000.0
2006-12-01 11:00:00,29.46,29.6,29.44,29.52,175600.0,19.4378,19.5302,19.4246,19.4774,175600.0
2006-12-01 11:10:00,29.51,29.61,29.51,29.59,53200.0,19.4708,19.5368,19.4708,19.5236,53200.0
2006-12-01 11:20:00,29.59,29.59,29.56,29.58,79200.0,19.5236,19.5236,19.5038,19.517,79200.0
2006-12-01 11:30:00,29.58,29.64,29.56,29.64,76800.0,19.517,19.5566,19.5038,19.5566,76800.0
2006-12-01 11:40:00,29.64,29.71,29.63,29.68,76000.0,19.5566,19.6028,19.55,19.583,76000.0
2006-12-01 11:50:00,29.68,29.78,29.67,29.76,78000.0,19.583,19.649,19.5764,19.6358,78000.0
2006-12-01 12:00:00,29.75,29.76,29.67,29.71,113200.0,19.6292,19.6358,19.5764,19.6028,113200.0
2006-12-01 12:10:00,29.7,29.73,29.67,29.73,38000.0,19.5962,19.616,19.5764,19.616,38000.0
2006-12-01 12:20:00,29.72,29.75,29.7,29.74,68400.0,19.6094,19.6292,19.5962,19.6226,68400.0
2006-12-01 12:30:00,29.74,29.75,29.7,29.72,70000.0,19.6226,19.6292,19.5962,19.6094,70000.0
2006-12-01 12:40:00,29.72,29.72,29.68,29.69,44400.0,19.6094,19.6094,19.583,19.5896,44400.0
2006-12-01 12:50:00,29.69,29.77,29.68,29.74,122000.0,19.5896,19.6424,19.583,19.6226,122000.0
2006-12-01 13:00:00,29.73,29.73,29.58,29.59,70000.0,19.616,19.616,19.517,19.5236,70000.0
2006-12-01 13:10:00,29.6,29.65,29.6,29.61,51200.0,19.5302,19.5632,19.5302,19.5368,51200.0
2006-12-01 13:20:00,29.64,29.66,29.54,29.54,90000.0,19.5566,19.5698,19.4906,19.4906,90000.0
2006-12-01 13:30:00,29.55,29.59,29.53,29.54,87200.0,19.4972,19.5236,19.484,19.4906,87200.0
2006-12-01 13:40:00,29.57,29.58,29.56,29.56,34800.0,19.5104,19.517,19.5038,19.5038,34800.0
2006-12-01 13:50:00,29.57,29.6,29.51,29.57,69600.0,19.5104,19.5302,19.4708,19.5104,69600.0
2006-12-01 14:00:00,29.56,29.59,29.48,29.55,69200.0,19.5038,19.5236,19.451,19.4972,69200.0
2006-12-01 14:10:00,29.55,29.57,29.48,29.49,82800.0,19.4972,19.5104,19.451,19.4576,82800.0
2006-12-01 14:20:00,29.5,29.54,29.49,29.51,54800.0,19.4642,19.4906,19.4576,19.4708,54800.0
2006-12-01 14:30:00,29.51,29.54,29.45,29.45,88000.0,19.4708,19.4906,19.4312,19.4312,88000.0
2006-12-01 14:40:00,29.45,29.5,29.39,29.5,117600.0,19.4312,19.4642,19.3916,19.4642,117600.0
2006-12-01 14:50:00,29.49,29.52,29.48,29.51,48800.0,19.4576,19.4774,19.451,19.4708,48800.0
2006-12-01 15:00:00,29.52,29.57,29.5,29.55,63200.0,19.4774,19.5104,19.4642,19.4972,63200.0
2006-12-01 15:10:00,29.55,29.58,29.53,29.57,62800.0,19.4972,19.517,19.484,19.5104,62800.0
2006-12-01 15:20:00,29.58,29.58,29.53,29.57,132800.0,19.517,19.517,19.484,19.5104,132800.0
2006-12-01 15:30:00,29.57,29.65,29.53,29.64,136800.0,19.5104,19.5632,19.484,19.5566,136800.0
2006-12-01 15:40:00,29.64,29.67,29.63,29.65,142000.0,19.5566,19.5764,19.55,19.5632,142000.0
2006-12-01 15:50:00,29.65,29.66,29.63,29.66,280800.0,19.5632,19.5698,19.55,19.5698,280800.0
2006-12-04 09:30:00,29.66,29.88,29.66,29.82,92400.0,19.5698,19.715,19.5698,19.6754,92400.0
2006-12-04 09:40:00,29.76,29.94,29.73,29.9,85200.0,19.6358,19.7545,19.616,19.7281,85200.0
2006-12-04 09:50:00,29.91,29.97,29.85,29.91,59200.0,19.7347,19.7743,19.6952,19.7347,59200.0
2006-12-04 10:00:00,29.93,30.11,29.92,30.07,91600.0,19.7479,19.8667,19.7413,19.8403,91600.0
2006-12-04 10:10:00,30.05,30.08,30.02,30.05,42800.0,19.8271,19.8469,19.8073,19.8271,42800.0
2006-12-04 10:20:00,30.03,30.23,30.03,30.14,71600.0,19.8139,19.9459,19.8139,19.8865,71600.0
2006-12-04 10:30:00,30.17,30.24,30.14,30.16,49200.0,19.9063,19.9525,19.8865,19.8997,49200.0
2006-12-04 10:40:00,30.16,30.18,30.1,30.1,23600.0,19.8997,19.9129,19.8601,19.8601,23600.0
2006-12-04 10:50:00,30.13,30.18,30.09,30.12,34000.0,19.8799,19.9129,19.8535,19.8733,34000.0
2006-12-04 11:00:00,30.13,30.24,30.13,30.21,142000.0,19.8799,19.9525,19.8799,19.9327,142000.0
2006-12-04 11:10:00,30.23,30.3,30.21,30.27,88800.0,19.9459,19.9921,19.9327,19.9723,88800.0
2006-12-04 11:20:00,30.29,30.3,30.22,30.25,73200.0,19.9855,19.9921,19.9393,19.9591,73200.0
2006-12-04 11:30:00,30.25,30.29,30.23,30.25,95200.0,19.9591,19.9855,19.9459,19.9591,95200.0
2006-12-04 11:40:00,30.25,30.29,30.25,30.26,166400.0,19.9591,19.9855,19.9591,19.9657,166400.0
2006-12-04 11:50:00,30.26,30.29,30.25,30.28,124800.0,19.9657,19.9855,19.9591,19.9789,124800.0
2006-12-04 12:00:00,30.29,30.31,30.27,30.3,50400.0,19.9855,19.9987,19.9723,19.9921,50400.0
2006-12-04 12:10:00,30.31,30.34,30.29,30.32,32400.0,19.9987,20.0185,19.9855,20.0053,32400.0
2006-12-04 12:20:00,30.32,30.35,30.3,30.3,46000.0,20.0053,20.0251,19.9921,19.9921,46000.0
2006-12-04 12:30:00,30.29,30.36,30.29,30.36,45600.0,19.9855,20.0317,19.9855,20.0317,45600.0
2006-12-04 12:40:00,30.37,30.38,30.32,30.34,44800.0,20.0383,20.0449,20.0053,20.0185,44800.0
2006-12-04 12:50:00,30.34,30.4,30.33,30.38,86800.0,20.0185,20.0581,20.0119,20.0449,86800.0
2006-12-04 13:00:00,30.38,30.45,30.38,30.44,98800.0,20.0449,20.091,20.0449,20.0844,98800.0
2006-12-04 13:10:00,30.44,30.44,30.39,30.43,58800.0,20.0844,20.0844,20.0515,20.0778,58800.0
2006-12-04 13:20:00,30.44,30.49,30.43,30.45,45200.0,20.0844,20.1174,20.0778,20.091,45200.0
2006-12-04 13:30:00,30.46,30.54,30.44,30.5,42000.0,20.0976,20.1504,20.0844,20.124,42000.0
2006-12-04 13:40:00,30.5,30.53,30.49,30.51,71600.0,20.124,20.1438,20.1174,20.1306,71600.0
2006-12-04 13:50:00,30.51,30.51,30.43,30.44,42400.0,20.1306,20.1306,20.0778,20.0844,42400.0
2006-12-04 14:00:00,30.44,30.46,30.38,30.4,43600.0,20.0844,20.0976,20.0449,20.0581,43600.0
2006-12-04 14:10:00,30.41,30.43,30.39,30.39,70800.0,20.0646,20.0778,20.0515,20.0515,70800.0
2006-12-04 14:20:00,30.38,30.38,30.34,30.36,38400.0,20.0449,20.0449,20.0185,20.0317,38400.0
2006-12-04 14:30:00,30.36,30.39,30.32,30.32,53600.0,20.0317,20.0515,20.0053,20.0053,53600.0
2006-12-04 14:40:00,30.32,30.4,30.32,30.36,67600.0,20.0053,20.0581,20.0053,20.0317,67600.0
2006-12-04 14:50:00,30.36,30.45,30.35,30.44,65200.0,20.0317,20.091,20.0251,20.0844,65200.0
2006-12-04 15:00:00,30.44,30.45,30.39,30.41,50000.0,20.0844,20.091,20.0515,20.0646,50000.0
2006-12-04 15:10:00,30.41,30.45,30.39,30.41,54800.0,20.0646,20.091,20.0515,20.0646,54800.0
2006-12-04 15:20:00,30.41,30.49,30.39,30.48,158400.0,20.0646,20.1174,20.0515,20.1108,158400.0
2006-12-04 15:30:00,30.48,30.52,30.44,30.49,94400.0,20.1108,20.1372,20.0844,20.1174,94400.0
2006-12-04 15:40:00,30.48,30.56,30.48,30.53,304400.0,20.1108,20.1636,20.1108,20.1438,304400.0
2006-12-04 15:50:00,30.52,30.53,30.45,30.52,534400.0,20.1372,20.1438,20.091,20.1372,534400.0
2006-12-05 09:30:00,30.53,30.54,30.37,30.38,167600.0,20.1438,20.1504,20.0383,20.0449,167600.0
2006-12-05 09:40:00,30.36,30.37,30.2,30.25,183600.0,20.0317,20.0383,19.9261,19.9591,183600.0
2006-12-05 09:50:00,30.25,30.37,30.25,30.35,96800.0,19.9591,20.0383,19.9591,20.0251,96800.0
2006-12-05 10:00:00,30.35,30.55,30.33,30.37,182800.0,20.0251,20.157,20.0119,20.0383,182800.0
2006-12-05 10:10:00,30.36,30.48,30.35,30.46,82400.0,20.0317,20.1108,20.0251,20.0976,82400.0
2006-12-05 10:20:00,30.46,30.46,30.35,30.38,294400.0,20.0976,20.0976,20.0251,20.0449,294400.0
2006-12-05 10:30:00,30.38,30.44,30.34,30.4,130000.0,20.0449,20.0844,20.0185,20.0581,130000.0
2006-12-05 10:40:00,30.43,30.55,30.41,30.51,108800.0,20.0778,20.157,20.0646,20.1306,108800.0
2006-12-05 10:50:00,30.52,30.61,30.51,30.59,88800.0,20.1372,20.1966,20.1306,20.1834,88800.0
2006-12-05 11:00:00,30.59,30.6,30.5,30.52,68400.0,20.1834,20.19,20.124,20.1372,68400.0
2006-12-05 11:10:00,30.52,30.54,30.49,30.54,96400.0,20.1372,20.1504,20.1174,20.1504,96400.0
2006-12-05 11:20:00,30.54,30.57,30.49,30.54,68400.0,20.1504,20.1702,20.1174,20.1504,68400.0
2006-12-05 11:30:00,30.53,30.61,30.51,30.59,50000.0,20.1438,20.1966,20.1306,20.1834,50000.0
2006-12-05 11:40:00,30.59,30.63,30.53,30.54,42400.0,20.1834,20.2098,20.1438,20.1504,42400.0
2006-12-05 11:50:00,30.53,30.58,30.51,30.55,57200.0,20.1438,20.1768,20.1306,20.157,57200.0
2006-12-05 12:00:00,30.55,30.55,30.47,30.49,48800.0,20.157,20.157,20.1042,20.1174,48800.0
2006-12-05 12:10:00,30.5,30.58,30.49,30.58,45200.0,20.124,20.1768,20.1174,20.1768,45200.0
2006-12-05 12:20:00,30.59,30.59,30.54,30.55,51600.0,20.1834,20.1834,20.1504,20.157,51600.0
2006-12-05 12:30:00,30.55,30.61,30.55,30.59,84400.0,20.157,20.1966,20.157,20.1834,84400.0
2006-12-05 12:40:00,30.59,30.59,30.55,30.55,60000.0,20.1834,20.1834,20.157,20.157,60000.0
2006-12-05 12:50:00,30.54,30.66,30.54,30.64,63600.0,20.1504,20.2296,20.1504,20.2164,63600.0
2006-12-05 13:00:00,30.65,30.65,30.6,30.61,45200.0,20.223,20.223,20.19,20.1966,45200.0
2006-12-05 13:10:00,30.61,30.67,30.61,30.67,68000.0,20.1966,20.2362,20.1966,20.2362,68000.0
2006-12-05 13:20:00,30.68,30.69,30.64,30.68,88000.0,20.2428,20.2494,20.2164,20.2428,88000.0
2006-12-05 13:30:00,30.68,30.72,30.66,30.67,56400.0,20.2428,20.2692,20.2296,20.2362,56400.0
2006-12-05 13:40:00,30.66,30.7,30.65,30.7,50800.0,20.2296,20.256,20.223,20.256,50800.0
2006-12-05 13:50:00,30.7,30.72,30.64,30.68,37600.0,20.256,20.2692,20.2164,20.2428,37600.0
2006-12-05 14:00:00,30.7,30.7,30.64,30.66,32000.0,20.256,20.256,20.2164,20.2296,32000.0
2006-12-05 14:10:00,30.66,30.7,30.64,30.67,56000.0,20.2296,20.256,20.2164,20.2362,56000.0
2006-12-05 14:20:00,30.67,30.71,30.65,30.71,82000.0,20.2362,20.2626,20.223,20.2626,82000.0
2006-12-05 14:30:00,30.71,30.75,30.7,30.75,111200.0,20.2626,20.289,20.256,20.289,111200.0
2006-12-05 14:40:00,30.75,30.83,30.72,30.78,111600.0,20.289,20.3418,20.2692,20.3088,111600.0
2006-12-05 14:50:00,30.77,30.81,30.75,30.78,97200.0,20.3022,20.3286,20.289,20.3088,97200.0
2006-12-05 15:00:00,30.78,30.8,30.74,30.74,64000.0,20.3088,20.322,20.2824,20.2824,64000.0
2006-12-05 15:10:00,30.74,30.77,30.72,30.72,80400.0,20.2824,20.3022,20.2692,20.2692,80400.0
2006-12-05 15:20:00,30.72,30.77,30.72,30.75,63600.0,20.2692,20.3022,20.2692,20.289,63600.0
2006-12-05 15:30:00,30.75,30.78,30.72,30.76,98000.0,20.289,20.3088,20.2692,20.2956,98000.0
2006-12-05 15:40:00,30.76,30.78,30.73,30.75,97200.0,20.2956,20.3088,20.2758,20.289,97200.0
2006-12-05 15:50:00,30.75,30.8,30.74,30.79,147600.0,20.289,20.322,20.2824,20.3154,147600.0
2006-12-06 09:30:00,30.64,30.71,30.63,30.63,44800.0,20.2164,20.2626,20.2098,20.2098,44800.0
2006-12-06 09:40:00,30.63,30.63,30.57,30.59,107600.0,20.2098,20.2098,20.1702,20.1834,107600.0
2006-12-06 09:50:00,30.59,30.62,30.52,30.53,44800.0,20.1834,20.2032,20.1372,20.1438,44800.0
2006-12-06 10:00:00,30.55,30.59,30.51,30.59,51600.0,20.157,20.1834,20.1306,20.1834,51600.0
2006-12-06 10:10:00,30.59,30.7,30.59,30.68,64000.0,20.1834,20.256,20.1834,20.2428,64000.0
2006-12-06 10:20:00,30.69,30.88,30.69,30.83,143200.0,20.2494,20.3748,20.2494,20.3418,143200.0
2006-12-06 10:30:00,30.83,30.89,30.81,30.86,107600.0,20.3418,20.3814,20.3286,20.3616,107600.0
2006-12-06 10:40:00,30.85,30.88,30.85,30.86,38000.0,20.355,20.3748,20.355,20.3616,38000.0
2006-12-06 10:50:00,30.88,30.88,30.7,30.72,58000.0,20.3748,20.3748,20.256,20.2692,58000.0
2006-12-06 11:00:00,30.72,30.72,30.66,30.69,41600.0,20.2692,20.2692,20.2296,20.2494,41600.0
2006-12-06 11:10:00,30.7,30.71,30.64,30.71,38000.0,20.256,20.2626,20.2164,20.2626,38000.0
2006-12-06 11:20:00,30.71,30.71,30.67,30.68,30800.0,20.2626,20.2626,20.2362,20.2428,30800.0
2006-12-06 11:30:00,30.68,30.84,30.68,30.84,74000.0,20.2428,20.3484,20.2428,20.3484,74000.0
2006-12-06 11:40:00,30.82,30.88,30.77,30.88,66000.0,20.3352,20.3748,20.3022,20.3748,66000.0
2006-12-06 11:50:00,30.86,30.89,30.79,30.79,36800.0,20.3616,20.3814,20.3154,20.3154,36800.0
2006-12-06 12:00:00,30.81,30.83,30.81,30.81,23600.0,20.3286,20.3418,20.3286,20.3286,23600.0
2006-12-06 12:10:00,30.79,30.84,30.76,30.84,31600.0,20.3154,20.3484,20.2956,20.3484,31600.0
2006-12-06 12:20:00,30.84,30.84,30.78,30.78,15200.0,20.3484,20.3484,20.3088,20.3088,15200.0
2006-12-06 12:30:00,30.78,30.78,30.71,30.77,19600.0,20.3088,20.3088,20.2626,20.3022,19600.0
2006-12-06 12:40:00,30.77,30.8,30.77,30.8,18000.0,20.3022,20.322,20.3022,20.322,18000.0
2006-12-06 12:50:00,30.8,30.81,30.78,30.79,34400.0,20.322,20.3286,20.3088,20.3154,34400.0
2006-12-06 13:00:00,30.79,30.79,30.76,30.79,27600.0,20.3154,20.3154,20.2956,20.3154,27600.0
2006-12-06 13:10:00,30.79,30.79,30.75,30.75,21200.0,20.3154,20.3154,20.289,20.289,21200.0
2006-12-06 13:20:00,30.74,30.76,30.73,30.74,24800.0,20.2824,20.2956,20.2758,20.2824,24800.0
2006-12-06 13:30:00,30.74,30.83,30.74,30.8,21600.0,20.2824,20.3418,20.2824,20.322,21600.0
2006-12-06 13:40:00,30.77,30.8,30.74,30.79,36000.0,20.3022,20.322,20.2824,20.3154,36000.0
2006-12-06 13:50:00,30.79,30.8,30.77,30.77,17600.0,20.3154,20.322,20.3022,20.3022,17600.0
2006-12-06 14:00:00,30.77,30.79,30.71,30.71,25200.0,20.3022,20.3154,20.2626,20.2626,25200.0
2006-12-06 14:10:00,30.71,30.77,30.71,30.77,29200.0,20.2626,20.3022,20.2626,20.3022,29200.0
2006-12-06 14:20:00,30.77,30.79,30.73,30.73,29600.0,20.3022,20.3154,20.2758,20.2758,29600.0
2006-12-06 14:30:00,30.72,30.77,30.7,30.7,45600.0,20.2692,20.3022,20.256,20.256,45600.0
2006-12-06 14:40:00,30.7,30.76,30.68,30.73,55200.0,20.256,20.2956,20.2428,20.2758,55200.0
2006-12-06 14:50:00,30.73,30.78,30.71,30.73,44000.0,20.2758,20.3088,20.2626,20.2758,44000.0
2006-12-06 15:00:00,30.74,30.76,30.71,30.75,78800.0,20.2824,20.2956,20.2626,20.289,78800.0
2006-12-06 15:10:00,30.75,30.78,30.72,30.74,32400.0,20.289,20.3088,20.2692,20.2824,32400.0
2006-12-06 15:20:00,30.73,30.75,30.67,30.74,54000.0,20.2758,20.289,20.2362,20.2824,54000.0
2006-12-06 15:30:00,30.75,30.75,30.66,30.75,82000.0,20.289,20.289,20.2296,20.289,82000.0
2006-12-06 15:40:00,30.75,30.78,30.73,30.74,89200.0,20.289,20.3088,20.2758,20.2824,89200.0
2006-12-06 15:50:00,30.74,30.79,30.73,30.77,103600.0,20.2824,20.3154,20.2758,20.3022,103600.0
2006-12-07 09:30:00,30.87,30.92,30.83,30.91,50400.0,20.3682,20.4012,20.3418,20.3946,50400.0
2006-12-07 09:40:00,30.91,31.0,30.85,30.93,84400.0,20.3946,20.4539,20.355,20.4077,84400.0
2006-12-07 09:50:00,30.91,30.97,30.9,30.95,38400.0,20.3946,20.4341,20.388,20.4209,38400.0
2006-12-07 10:00:00,30.93,30.94,30.81,30.87,57200.0,20.4077,20.4143,20.3286,20.3682,57200.0
2006-12-07 10:10:00,30.86,30.86,30.75,30.77,85200.0,20.3616,20.3616,20.289,20.3022,85200.0
2006-12-07 10:20:00,30.76,30.77,30.67,30.68,86800.0,20.2956,20.3022,20.2362,20.2428,86800.0
2006-12-07 10:30:00,30.68,30.75,30.65,30.7,56400.0,20.2428,20.289,20.223,20.256,56400.0
2006-12-07 10:40:00,30.71,30.71,30.61,30.66,51200.0,20.2626,20.2626,20.1966,20.2296,51200.0
2006-12-07 10:50:00,30.66,30.7,30.64,30.7,68800.0,20.2296,20.256,20.2164,20.256,68800.0
2006-12-07 11:00:00,30.7,30.7,30.65,30.66,78000.0,20.256,20.256,20.223,20.2296,78000.0
2006-12-07 11:10:00,30.65,30.7,30.64,30.64,54400.0,20.223,20.256,20.2164,20.2164,54400.0
2006-12-07 11:20:00,30.65,30.69,30.63,30.69,42400.0,20.223,20.2494,20.2098,20.2494,42400.0
2006-12-07 11:30:00,30.69,30.78,30.69,30.77,74400.0,20.2494,20.3088,20.2494,20.3022,74400.0
2006-12-07 11:40:00,30.78,30.84,30.77,30.84,22000.0,20.3088,20.3484,20.3022,20.3484,22000.0
2006-12-07 11:50:00,30.84,30.99,30.82,30.89,84000.0,20.3484,20.4473,20.3352,20.3814,84000.0
2006-12-07 12:00:00,30.9,30.98,30.9,30.93,90400.0,20.388,20.4407,20.388,20.4077,90400.0
2006-12-07 12:10:00,30.93,30.99,30.9,30.99,35200.0,20.4077,20.4473,20.388,20.4473,35200.0
2006-12-07 12:20:00,31.0,31.0,30.96,30.97,32000.0,20.4539,20.4539,20.4275,20.4341,32000.0
2006-12-07 12:30:00,31.0,31.0,30.94,30.99,31200.0,20.4539,20.4539,20.4143,20.4473,31200.0
2006-12-07 12:40:00,30.99,30.99,30.91,30.95,21200.0,20.4473,20.4473,20.3946,20.4209,21200.0
2006-12-07 12:50:00,30.95,30.98,30.94,30.96,14400.0,20.4209,20.4407,20.4143,20.4275,14400.0
2006-12-07 13:00:00,30.96,30.96,30.92,30.93,76400.0,20.4275,20.4275,20.4012,20.4077,76400.0
2006-12-07 13:10:00,30.92,30.99,30.92,30.98,33200.0,20.4012,20.4473,20.4012,20.4407,33200.0
2006-12-07 13:20:00,30.98,31.05,30.97,31.05,48000.0,20.4407,20.4869,20.4341,20.4869,48000.0
2006-12-07 13:30:00,31.05,31.07,31.02,31.04,75600.0,20.4869,20.5001,20.4671,20.4803,75600.0
2006-12-07 13:40:00,31.05,31.06,30.98,31.05,34800.0,20.4869,20.4935,20.4407,20.4869,34800.0
2006-12-07 13:50:00,31.05,31.05,30.95,30.95,38000.0,20.4869,20.4869,20.4209,20.4209,38000.0
2006-12-07 14:00:00,30.97,30.98,30.86,30.86,42000.0,20.4341,20.4407,20.3616,20.3616,42000.0
2006-12-07 14:10:00,30.86,30.91,30.84,30.89,34000.0,20.3616,20.3946,20.3484,20.3814,34000.0
2006-12-07 14:20:00,30.88,30.88,30.74,30.79,44800.0,20.3748,20.3748,20.2824,20.3154,44800.0
2006-12-07 14:30:00,30.79,30.83,30.74,30.74,46400.0,20.3154,20.3418,20.2824,20.2824,46400.0
2006-12-07 14:40:00,30.73,30.79,30.72,30.76,44400.0,20.2758,20.3154,20.2692,20.2956,44400.0
2006-12-07 14:50:00,30.76,30.77,30.68,30.68,54800.0,20.2956,20.3022,20.2428,20.2428,54800.0
2006-12-07 15:00:00,30.69,30.72,30.66,30.7,61600.0,20.2494,20.2692,20.2296,20.256,61600.0
2006-12-07 15:10:00,30.68,30.73,30.65,30.73,87200.0,20.2428,20.2758,20.223,20.2758,87200.0
2006-12-07 15:20:00,30.73,30.76,30.7,30.7,83200.0,20.2758,20.2956,20.256,20.256,83200.0
2006-12-07 15:30:00,30.7,30.71,30.68,30.7,82800.0,20.256,20.2626,20.2428,20.256,82800.0
2006-12-07 15:40:00,30.7,30.77,30.68,30.68,104800.0,20.256,20.3022,20.2428,20.2428,104800.0
2006-12-07 15:50:00,30.69,30.7,30.67,30.7,78800.0,20.2494,20.256,20.2362,20.256,78800.0
2006-12-08 09:30:00,30.55,30.61,30.52,30.53,80400.0,20.157,20.1966,20.1372,20.1438,80400.0
2006-12-08 09:40:00,30.53,30.6,30.52,30.58,99600.0,20.1438,20.19,20.1372,20.1768,99600.0
2006-12-08 09:50:00,30.58,30.58,30.53,30.57,69600.0,20.1768,20.1768,20.1438,20.1702,69600.0
2006-12-08 10:00:00,30.57,30.57,30.38,30.43,137600.0,20.1702,20.1702,20.0449,20.0778,137600.0
2006-12-08 10:10:00,30.43,30.5,30.38,30.49,63200.0,20.0778,20.124,20.0449,20.1174,63200.0
2006-12-08 10:20:00,30.49,30.56,30.47,30.51,48400.0,20.1174,20.1636,20.1042,20.1306,48400.0
2006-12-08 10:30:00,30.53,30.61,30.5,30.53,107200.0,20.1438,20.1966,20.124,20.1438,107200.0
2006-12-08 10:40:00,30.55,30.71,30.54,30.71,92800.0,20.157,20.2626,20.1504,20.2626,92800.0
2006-12-08 10:50:00,30.71,30.8,30.71,30.78,62800.0,20.2626,20.322,20.2626,20.3088,62800.0
2006-12-08 11:00:00,30.77,30.81,30.75,30.77,96000.0,20.3022,20.3286,20.289,20.3022,96000.0
2006-12-08 11:10:00,30.79,30.87,30.77,30.85,62800.0,20.3154,20.3682,20.3022,20.355,62800.0
2006-12-08 11:20:00,30.85,30.85,30.77,30.81,66800.0,20.355,20.355,20.3022,20.3286,66800.0
2006-12-08 11:30:00,30.8,30.86,30.74,30.75,93600.0,20.322,20.3616,20.2824,20.289,93600.0
2006-12-08 11:40:00,30.76,30.76,30.68,30.7,55600.0,20.2956,20.2956,20.2428,20.256,55600.0
2006-12-08 11:50:00,30.7,30.72,30.66,30.66,24800.0,20.256,20.2692,20.2296,20.2296,24800.0
2006-12-08 12:00:00,30.66,30.71,30.65,30.71,42400.0,20.2296,20.2626,20.223,20.2626,42400.0
2006-12-08 12:10:00,30.7,30.71,30.65,30.66,38000.0,20.256,20.2626,20.223,20.2296,38000.0
2006-12-08 12:20:00,30.68,30.71,30.67,30.7,20800.0,20.2428,20.2626,20.2362,20.256,20800.0
2006-12-08 12:30:00,30.71,30.72,30.62,30.62,18800.0,20.2626,20.2692,20.2032,20.2032,18800.0
2006-12-08 12:40:00,30.61,30.63,30.57,30.58,13600.0,20.1966,20.2098,20.1702,20.1768,13600.0
2006-12-08 12:50:00,30.58,30.61,30.57,30.6,20000.0,20.1768,20.1966,20.1702,20.19,20000.0
2006-12-08 13:00:00,30.6,30.62,30.57,30.61,19200.0,20.19,20.2032,20.1702,20.1966,19200.0
2006-12-08 13:10:00,30.62,30.65,30.59,30.65,12800.0,20.2032,20.223,20.1834,20.223,12800.0
2006-12-08 13:20:00,30.64,30.67,30.61,30.61,18000.0,20.2164,20.2362,20.1966,20.1966,18000.0
2006-12-08 13:30:00,30.61,30.65,30.59,30.64,22400.0,20.1966,20.223,20.1834,20.2164,22400.0
2006-12-08 13:40:00,30.65,30.65,30.58,30.6,35600.0,20.223,20.223,20.1768,20.19,35600.0
2006-12-08 13:50:00,30.59,30.59,30.57,30.57,19200.0,20.1834,20.1834,20.1702,20.1702,19200.0
2006-12-08 14:00:00,30.57,30.62,30.57,30.61,14400.0,20.1702,20.2032,20.1702,20.1966,14400.0
2006-12-08 14:10:00,30.62,30.67,30.62,30.62,28800.0,20.2032,20.2362,20.2032,20.2032,28800.0
2006-12-08 14:20:00,30.62,30.68,30.6,30.64,46000.0,20.2032,20.2428,20.19,20.2164,46000.0
2006-12-08 14:30:00,30.64,30.68,30.62,30.64,24800.0,20.2164,20.2428,20.2032,20.2164,24800.0
2006-12-08 14:40:00,30.66,30.68,30.65,30.65,33600.0,20.2296,20.2428,20.223,20.223,33600.0
2006-12-08 14:50:00,30.65,30.71,30.65,30.67,21200.0,20.223,20.2626,20.223,20.2362,21200.0
2006-12-08 15:00:00,30.67,30.77,30.66,30.77,62400.0,20.2362,20.3022,20.2296,20.3022,62400.0
2006-12-08 15:10:00,30.76,30.76,30.71,30.71,73600.0,20.2956,20.2956,20.2626,20.2626,73600.0
2006-12-08 15:20:00,30.7,30.74,30.69,30.69,32000.0,20.256,20.2824,20.2494,20.2494,32000.0
2006-12-08 15:30:00,30.69,30.74,30.69,30.71,43600.0,20.2494,20.2824,20.2494,20.2626,43600.0
2006-12-08 15:40:00,30.71,30.71,30.64,30.68,44400.0,20.2626,20.2626,20.2164,20.2428,44400.0
2006-12-08 15:50:00,30.68,30.69,30.64,30.69,62000.0,20.2428,20.2494,20.2164,20.2494,62000.0
2006-12-11 09:30:00,30.55,30.55,30.3,30.4,156400.0,20.157,20.157,19.9921,20.0581,156400.0
2006-12-11 09:40:00,30.36,30.4,30.31,30.31,84000.0,20.0317,20.0581,19.9987,19.9987,84000.0
2006-12-11 09:50:00,30.3,30.43,30.3,30.37,108400.0,19.9921,20.0778,19.9921,20.0383,108400.0
2006-12-11 10:00:00,30.37,30.43,30.37,30.39,84400.0,20.0383,20.0778,20.0383,20.0515,84400.0
2006-12-11 10:10:00,30.38,30.49,30.36,30.43,127200.0,20.0449,20.1174,20.0317,20.0778,127200.0
2006-12-11 10:20:00,30.43,30.53,30.4,30.51,134800.0,20.0778,20.1438,20.0581,20.1306,134800.0
2006-12-11 10:30:00,30.51,30.55,30.5,30.52,64000.0,20.1306,20.157,20.124,20.1372,64000.0
2006-12-11 10:40:00,30.52,30.52,30.43,30.49,61600.0,20.1372,20.1372,20.0778,20.1174,61600.0
2006-12-11 10:50:00,30.5,30.51,30.44,30.45,73200.0,20.124,20.1306,20.0844,20.091,73200.0
2006-12-11 11:00:00,30.46,30.46,30.36,30.36,50400.0,20.0976,20.0976,20.0317,20.0317,50400.0
2006-12-11 11:10:00,30.36,30.37,30.34,30.35,63200.0,20.0317,20.0383,20.0185,20.0251,63200.0
2006-12-11 11:20:00,30.34,30.39,30.34,30.34,56400.0,20.0185,20.0515,20.0185,20.0185,56400.0
2006-12-11 11:30:00,30.34,30.37,30.34,30.36,24400.0,20.0185,20.0383,20.0185,20.0317,24400.0
2006-12-11 11:40:00,30.35,30.38,30.34,30.34,40000.0,20.0251,20.0449,20.0185,20.0185,40000.0
2006-12-11 11:50:00,30.34,30.35,30.29,30.3,68800.0,20.0185,20.0251,19.9855,19.9921,68800.0
2006-12-11 12:00:00,30.31,30.32,30.27,30.29,56800.0,19.9987,20.0053,19.9723,19.9855,56800.0
2006-12-11 12:10:00,30.29,30.3,30.25,30.25,50800.0,19.9855,19.9921,19.9591,19.9591,50800.0
2006-12-11 12:20:00,30.25,30.32,30.25,30.31,66400.0,19.9591,20.0053,19.9591,19.9987,66400.0
2006-12-11 12:30:00,30.31,30.34,30.31,30.31,21200.0,19.9987,20.0185,19.9987,19.9987,21200.0
2006-12-11 12:40:00,30.32,30.32,30.29,30.3,20800.0,20.0053,20.0053,19.9855,19.9921,20800.0
2006-12-11 12:50:00,30.3,30.34,30.3,30.32,10400.0,19.9921,20.0185,19.9921,20.0053,10400.0
2006-12-11 13:00:00,30.32,30.33,30.27,30.31,40800.0,20.0053,20.0119,19.9723,19.9987,40800.0
2006-12-11 13:10:00,30.31,30.35,30.31,30.33,18000.0,19.9987,20.0251,19.9987,20.0119,18000.0
2006-12-11 13:20:00,30.32,30.34,30.31,30.32,15200.0,20.0053,20.0185,19.9987,20.0053,15200.0
2006-12-11 13:30:00,30.32,30.34,30.3,30.31,27600.0,20.0053,20.0185,19.9921,19.9987,27600.0
2006-12-11 13:40:00,30.31,30.35,30.29,30.34,41600.0,19.9987,20.0251,19.9855,20.0185,41600.0
2006-12-11 13:50:00,30.34,30.34,30.32,30.34,11200.0,20.0185,20.0185,20.0053,20.0185,11200.0
2006-12-11 14:00:00,30.34,30.34,30.29,30.3,30000.0,20.0185,20.0185,19.9855,19.9921,30000.0
2006-12-11 14:10:00,30.31,30.34,30.31,30.34,20400.0,19.9987,20.0185,19.9987,20.0185,20400.0
2006-12-11 14:20:00,30.34,30.46,30.34,30.44,143200.0,20.0185,20.0976,20.0185,20.0844,143200.0
2006-12-11 14:30:00,30.45,30.45,30.41,30.42,65200.0,20.091,20.091,20.0646,20.0712,65200.0
2006-12-11 14:40:00,30.42,30.43,30.36,30.43,49200.0,20.0712,20.0778,20.0317,20.0778,49200.0
2006-12-11 14:50:00,30.43,30.49,30.43,30.46,74000.0,20.0778,20.1174,20.0778,20.0976,74000.0
2006-12-11 15:00:00,30.47,30.47,30.45,30.45,46000.0,20.1042,20.1042,20.091,20.091,46000.0
2006-12-11 15:10:00,30.46,30.47,30.44,30.45,37200.0,20.0976,20.1042,20.0844,20.091,37200.0
2006-12-11 15:20:00,30.45,30.46,30.39,30.41,74000.0,20.091,20.0976,20.0515,20.0646,74000.0
2006-12-11 15:30:00,30.4,30.41,30.37,30.38,42400.0,20.0581,20.0646,20.0383,20.0449,42400.0
2006-12-11 15:40:00,30.38,30.41,30.36,30.37,47200.0,20.0449,20.0646,20.0317,20.0383,47200.0
2006-12-11 15:50:00,30.38,30.39,30.36,30.39,86400.0,20.0449,20.0515,20.0317,20.0515,86400.0
2006-12-12 09:30:00,30.43,30.48,30.35,30.44,132000.0,20.0778,20.1108,20.0251,20.0844,132000.0
2006-12-12 09:40:00,30.43,30.44,30.35,30.38,107600.0,20.0778,20.0844,20.0251,20.0449,107600.0
2006-12-12 09:50:00,30.38,30.43,30.35,30.41,147600.0,20.0449,20.0778,20.0251,20.0646,147600.0
2006-12-12 10:00:00,30.4,30.43,30.35,30.36,67600.0,20.0581,20.0778,20.0251,20.0317,67600.0
2006-12-12 10:10:00,30.34,30.35,30.3,30.32,37200.0,20.0185,20.0251,19.9921,20.0053,37200.0
2006-12-12 10:20:00,30.32,30.35,30.28,30.3,76000.0,20.0053,20.0251,19.9789,19.9921,76000.0
2006-12-12 10:30:00,30.28,30.28,30.25,30.26,60800.0,19.9789,19.9789,19.9591,19.9657,60800.0
2006-12-12 10:40:00,30.26,30.3,30.24,30.27,91200.0,19.9657,19.9921,19.9525,19.9723,91200.0
2006-12-12 10:50:00,30.27,30.27,30.15,30.21,67600.0,19.9723,19.9723,19.8931,19.9327,67600.0
2006-12-12 11:00:00,30.2,30.23,30.18,30.22,27200.0,19.9261,19.9459,19.9129,19.9393,27200.0
2006-12-12 11:10:00,30.22,30.22,30.17,30.2,33600.0,19.9393,19.9393,19.9063,19.9261,33600.0
2006-12-12 11:20:00,30.2,30.22,30.19,30.19,31200.0,19.9261,19.9393,19.9195,19.9195,31200.0
2006-12-12 11:30:00,30.2,30.2,30.08,30.12,54000.0,19.9261,19.9261,19.8469,19.8733,54000.0
2006-12-12 11:40:00,30.12,30.12,30.05,30.11,37200.0,19.8733,19.8733,19.8271,19.8667,37200.0
2006-12-12 11:50:00,30.09,30.09,30.02,30.04,70800.0,19.8535,19.8535,19.8073,19.8205,70800.0
2006-12-12 12:00:00,30.04,30.06,30.01,30.04,75600.0,19.8205,19.8337,19.8007,19.8205,75600.0
2006-12-12 12:10:00,30.04,30.04,29.92,29.94,82000.0,19.8205,19.8205,19.7413,19.7545,82000.0
2006-12-12 12:20:00,29.94,29.94,29.85,29.9,145600.0,19.7545,19.7545,19.6952,19.7281,145600.0
2006-12-12 12:30:00,29.89,29.94,29.88,29.93,66000.0,19.7216,19.7545,19.715,19.7479,66000.0
2006-12-12 12:40:00,29.93,29.94,29.89,29.91,62800.0,19.7479,19.7545,19.7216,19.7347,62800.0
2006-12-12 12:50:00,29.9,29.93,29.88,29.92,52800.0,19.7281,19.7479,19.715,19.7413,52800.0
2006-12-12 13:00:00,29.92,29.92,29.87,29.87,34800.0,19.7413,19.7413,19.7084,19.7084,34800.0
2006-12-12 13:10:00,29.87,29.88,29.85,29.86,21600.0,19.7084,19.715,19.6952,19.7018,21600.0
2006-12-12 13:20:00,29.88,29.95,29.86,29.95,24400.0,19.715,19.7611,19.7018,19.7611,24400.0
2006-12-12 13:30:00,29.95,29.99,29.93,29.93,25200.0,19.7611,19.7875,19.7479,19.7479,25200.0
2006-12-12 13:40:00,29.94,29.94,29.92,29.93,14800.0,19.7545,19.7545,19.7413,19.7479,14800.0
2006-12-12 13:50:00,29.93,29.95,29.92,29.93,31600.0,19.7479,19.7611,19.7413,19.7479,31600.0
2006-12-12 14:00:00,29.95,29.99,29.93,29.98,33600.0,19.7611,19.7875,19.7479,19.7809,33600.0
2006-12-12 14:10:00,29.98,30.1,29.9,30.05,133200.0,19.7809,19.8601,19.7281,19.8271,133200.0
2006-12-12 14:20:00,30.06,30.18,30.04,30.12,159200.0,19.8337,19.9129,19.8205,19.8733,159200.0
2006-12-12 14:30:00,30.13,30.17,30.0,30.08,126800.0,19.8799,19.9063,19.7941,19.8469,126800.0
2006-12-12 14:40:00,30.08,30.13,30.0,30.01,98000.0,19.8469,19.8799,19.7941,19.8007,98000.0
2006-12-12 14:50:00,30.01,30.09,30.01,30.04,107200.0,19.8007,19.8535,19.8007,19.8205,107200.0
2006-12-12 15:00:00,30.05,30.1,30.02,30.08,118800.0,19.8271,19.8601,19.8073,19.8469,118800.0
2006-12-12 15:10:00,30.08,30.16,30.08,30.13,96800.0,19.8469,19.8997,19.8469,19.8799,96800.0
2006-12-12 15:20:00,30.14,30.18,30.11,30.14,89600.0,19.8865,19.9129,19.8667,19.8865,89600.0
2006-12-12 15:30:00,30.14,30.19,30.1,30.19,110800.0,19.8865,19.9195,19.8601,19.9195,110800.0
2006-12-12 15:40:00,30.19,30.25,30.16,30.25,119200.0,19.9195,19.9591,19.8997,19.9591,119200.0
2006-12-12 15:50:00,30.25,30.26,30.15,30.18,191600.0,19.9591,19.9657,19.8931,19.9129,191600.0
2006-12-13 09:30:00,30.41,30.46,30.3,30.3,116800.0,20.0646,20.0976,19.9921,19.9921,116800.0
2006-12-13 09:40:00,30.3,30.36,30.26,30.28,42800.0,19.9921,20.0317,19.9657,19.9789,42800.0
2006-12-13 09:50:00,30.3,30.39,30.28,30.39,55600.0,19.9921,20.0515,19.9789,20.0515,55600.0
2006-12-13 10:00:00,30.39,30.48,30.39,30.4,78400.0,20.0515,20.1108,20.0515,20.0581,78400.0
2006-12-13 10:10:00,30.39,30.39,30.34,30.36,67200.0,20.0515,20.0515,20.0185,20.0317,67200.0
2006-12-13 10:20:00,30.37,30.39,30.34,30.36,45200.0,20.0383,20.0515,20.0185,20.0317,45200.0
2006-12-13 10:30:00,30.36,30.36,30.25,30.31,99200.0,20.0317,20.0317,19.9591,19.9987,99200.0
2006-12-13 10:40:00,30.31,30.33,30.25,30.31,86400.0,19.9987,20.0119,19.9591,19.9987,86400.0
2006-12-13 10:50:00,30.31,30.34,30.25,30.33,70800.0,19.9987,20.0185,19.9591,20.0119,70800.0
2006-12-13 11:00:00,30.33,30.37,30.32,30.36,40800.0,20.0119,20.0383,20.0053,20.0317,40800.0
2006-12-13 11:10:00,30.36,30.38,30.33,30.35,36800.0,20.0317,20.0449,20.0119,20.0251,36800.0
2006-12-13 11:20:00,30.35,30.41,30.34,30.4,40000.0,20.0251,20.0646,20.0185,20.0581,40000.0
2006-12-13 11:30:00,30.41,30.42,30.36,30.36,34800.0,20.0646,20.0712,20.0317,20.0317,34800.0
2006-12-13 11:40:00,30.36,30.39,30.34,30.39,42000.0,20.0317,20.0515,20.0185,20.0515,42000.0
2006-12-13 11:50:00,30.4,30.41,30.36,30.39,27600.0,20.0581,20.0646,20.0317,20.0515,27600.0
2006-12-13 12:00:00,30.4,30.41,30.36,30.39,67200.0,20.0581,20.0646,20.0317,20.0515,67200.0
2006-12-13 12:10:00,30.38,30.42,30.37,30.42,54400.0,20.0449,20.0712,20.0383,20.0712,54400.0
2006-12-13 12:20:00,30.42,30.45,30.39,30.4,48400.0,20.0712,20.091,20.0515,20.0581,48400.0
2006-12-13 12:30:00,30.4,30.4,30.35,30.36,64000.0,20.0581,20.0581,20.0251,20.0317,64000.0
2006-12-13 12:40:00,30.36,30.36,30.33,30.35,48400.0,20.0317,20.0317,20.0119,20.0251,48400.0
2006-12-13 12:50:00,30.35,30.36,30.35,30.36,358400.0,20.0251,20.0317,20.0251,20.0317,358400.0
2006-12-13 13:00:00,30.36,30.37,30.33,30.37,29200.0,20.0317,20.0383,20.0119,20.0383,29200.0
2006-12-13 13:10:00,30.36,30.36,30.33,30.33,8800.0,20.0317,20.0317,20.0119,20.0119,8800.0
2006-12-13 13:20:00,30.33,30.36,30.32,30.36,21600.0,20.0119,20.0317,20.0053,20.0317,21600.0
2006-12-13 13:30:00,30.36,30.39,30.33,30.35,37600.0,20.0317,20.0515,20.0119,20.0251,37600.0
2006-12-13 13:40:00,30.35,30.36,30.32,30.33,44000.0,20.0251,20.0317,20.0053,20.0119,44000.0
2006-12-13 13:50:00,30.32,30.36,30.32,30.35,20000.0,20.0053,20.0317,20.0053,20.0251,20000.0
2006-12-13 14:00:00,30.35,30.36,30.32,30.35,47600.0,20.0251,20.0317,20.0053,20.0251,47600.0
2006-12-13 14:10:00,30.35,30.36,30.29,30.31,46000.0,20.0251,20.0317,19.9855,19.9987,46000.0
2006-12-13 14:20:00,30.31,30.32,30.27,30.32,33200.0,19.9987,20.0053,19.9723,20.0053,33200.0
2006-12-13 14:30:00,30.33,30.34,30.25,30.32,57600.0,20.0119,20.0185,19.9591,20.0053,57600.0
2006-12-13 14:40:00,30.32,30.34,30.31,30.34,54800.0,20.0053,20.0185,19.9987,20.0185,54800.0
2006-12-13 14:50:00,30.34,30.34,30.28,30.31,30400.0,20.0185,20.0185,19.9789,19.9987,30400.0
2006-12-13 15:00:00,30.31,30.36,30.3,30.32,35600.0,19.9987,20.0317,19.9921,20.0053,35600.0
2006-12-13 15:10:00,30.32,30.37,30.32,30.35,62800.0,20.0053,20.0383,20.0053,20.0251,62800.0
2006-12-13 15:20:00,30.35,30.36,30.33,30.34,62000.0,20.0251,20.0317,20.0119,20.0185,62000.0
2006-12-13 15:30:00,30.34,30.36,30.31,30.35,92000.0,20.0185,20.0317,19.9987,20.0251,92000.0
2006-12-13 15:40:00,30.34,30.35,30.32,30.32,96000.0,20.0185,20.0251,20.0053,20.0053,96000.0
2006-12-13 15:50:00,30.31,30.34,30.31,30.33,159600.0,19.9987,20.0185,19.9987,20.0119,159600.0
2006-12-14 09:30:00,30.38,30.47,30.35,30.42,123200.0,20.0449,20.1042,20.0251,20.0712,123200.0
2006-12-14 09:40:00,30.43,30.57,30.4,30.55,119200.0,20.0778,20.1702,20.0581,20.157,119200.0
2006-12-14 09:50:00,30.55,30.75,30.54,30.69,204800.0,20.157,20.289,20.1504,20.2494,204800.0
2006-12-14 10:00:00,30.69,30.9,30.69,30.9,219600.0,20.2494,20.388,20.2494,20.388,219600.0
2006-12-14 10:10:00,30.89,30.9,30.78,30.81,115200.0,20.3814,20.388,20.3088,20.3286,115200.0
2006-12-14 10:20:00,30.82,30.85,30.76,30.83,101200.0,20.3352,20.355,20.2956,20.3418,101200.0
2006-12-14 10:30:00,30.83,30.85,30.69,30.83,149600.0,20.3418,20.355,20.2494,20.3418,149600.0
2006-12-14 10:40:00,30.82,30.84,30.78,30.79,82000.0,20.3352,20.3484,20.3088,20.3154,82000.0
2006-12-14 10:50:00,30.79,30.84,30.78,30.84,68800.0,20.3154,20.3484,20.3088,20.3484,68800.0
2006-12-14 11:00:00,30.84,30.86,30.8,30.84,43600.0,20.3484,20.3616,20.322,20.3484,43600.0
2006-12-14 11:10:00,30.84,30.84,30.76,30.83,48000.0,20.3484,20.3484,20.2956,20.3418,48000.0
2006-12-14 11:20:00,30.82,30.84,30.79,30.8,40800.0,20.3352,20.3484,20.3154,20.322,40800.0
2006-12-14 11:30:00,30.8,30.82,30.78,30.82,29200.0,20.322,20.3352,20.3088,20.3352,29200.0
2006-12-14 11:40:00,30.82,30.83,30.77,30.79,46400.0,20.3352,20.3418,20.3022,20.3154,46400.0
2006-12-14 11:50:00,30.78,30.8,30.76,30.76,14400.0,20.3088,20.322,20.2956,20.2956,14400.0
2006-12-14 12:00:00,30.76,30.8,30.73,30.74,74000.0,20.2956,20.322,20.2758,20.2824,74000.0
2006-12-14 12:10:00,30.75,30.76,30.73,30.73,26400.0,20.289,20.2956,20.2758,20.2758,26400.0
2006-12-14 12:20:00,30.73,30.73,30.71,30.71,26800.0,20.2758,20.2758,20.2626,20.2626,26800.0
2006-12-14 12:30:00,30.71,30.75,30.71,30.75,41200.0,20.2626,20.289,20.2626,20.289,41200.0
2006-12-14 12:40:00,30.75,30.75,30.71,30.72,38400.0,20.289,20.289,20.2626,20.2692,38400.0
2006-12-14 12:50:00,30.72,30.75,30.7,30.74,30400.0,20.2692,20.289,20.256,20.2824,30400.0
2006-12-14 13:00:00,30.74,30.74,30.7,30.73,20000.0,20.2824,20.2824,20.256,20.2758,20000.0
2006-12-14 13:10:00,30.75,30.76,30.72,30.75,100000.0,20.289,20.2956,20.2692,20.289,100000.0
2006-12-14 13:20:00,30.75,30.75,30.73,30.75,37200.0,20.289,20.289,20.2758,20.289,37200.0
2006-12-14 13:30:00,30.75,30.78,30.73,30.73,42800.0,20.289,20.3088,20.2758,20.2758,42800.0
2006-12-14 13:40:00,30.73,30.76,30.72,30.76,33600.0,20.2758,20.2956,20.2692,20.2956,33600.0
2006-12-14 13:50:00,30.75,30.79,30.75,30.77,22400.0,20.289,20.3154,20.289,20.3022,22400.0
2006-12-14 14:00:00,30.77,30.77,30.73,30.74,71200.0,20.3022,20.3022,20.2758,20.2824,71200.0
2006-12-14 14:10:00,30.73,30.75,30.73,30.75,20400.0,20.2758,20.289,20.2758,20.289,20400.0
2006-12-14 14:20:00,30.75,30.75,30.71,30.74,85200.0,20.289,20.289,20.2626,20.2824,85200.0
2006-12-14 14:30:00,30.73,30.81,30.72,30.78,54400.0,20.2758,20.3286,20.2692,20.3088,54400.0
2006-12-14 14:40:00,30.76,30.8,30.76,30.79,48800.0,20.2956,20.322,20.2956,20.3154,48800.0
2006-12-14 14:50:00,30.79,30.8,30.75,30.77,49600.0,20.3154,20.322,20.289,20.3022,49600.0
2006-12-14 15:00:00,30.78,30.81,30.74,30.8,107600.0,20.3088,20.3286,20.2824,20.322,107600.0
2006-12-14 15:10:00,30.8,30.82,30.77,30.8,38800.0,20.322,20.3352,20.3022,20.322,38800.0
2006-12-14 15:20:00,30.8,30.82,30.78,30.79,55200.0,20.322,20.3352,20.3088,20.3154,55200.0
2006-12-14 15:30:00,30.78,30.83,30.77,30.82,84000.0,20.3088,20.3418,20.3022,20.3352,84000.0
2006-12-14 15:40:00,30.82,30.84,30.81,30.82,95200.0,20.3352,20.3484,20.3286,20.3352,95200.0
2006-12-14 15:50:00,30.82,30.83,30.8,30.81,110000.0,20.3352,20.3418,20.322,20.3286,110000.0
2006-12-15 09:30:00,30.76,30.78,30.68,30.71,352400.0,20.2956,20.3088,20.2428,20.2626,352400.0
2006-12-15 09:40:00,30.71,30.79,30.68,30.68,68000.0,20.2626,20.3154,20.2428,20.2428,68000.0
2006-12-15 09:50:00,30.68,30.76,30.68,30.74,102800.0,20.2428,20.2956,20.2428,20.2824,102800.0
2006-12-15 10:00:00,30.73,30.74,30.63,30.63,180800.0,20.2758,20.2824,20.2098,20.2098,180800.0
2006-12-15 10:10:00,30.63,30.65,30.58,30.61,56000.0,20.2098,20.223,20.1768,20.1966,56000.0
2006-12-15 10:20:00,30.61,30.61,30.56,30.56,137600.0,20.1966,20.1966,20.1636,20.1636,137600.0
2006-12-15 10:30:00,30.56,30.6,30.54,30.59,61200.0,20.1636,20.19,20.1504,20.1834,61200.0
2006-12-15 10:40:00,30.58,30.58,30.52,30.56,61600.0,20.1768,20.1768,20.1372,20.1636,61600.0
2006-12-15 10:50:00,30.56,30.59,30.53,30.57,45200.0,20.1636,20.1834,20.1438,20.1702,45200.0
2006-12-15 11:00:00,30.57,30.58,30.52,30.55,34000.0,20.1702,20.1768,20.1372,20.157,34000.0
2006-12-15 11:10:00,30.55,30.55,30.46,30.47,64800.0,20.157,20.157,20.0976,20.1042,64800.0
2006-12-15 11:20:00,30.48,30.5,30.44,30.44,34000.0,20.1108,20.124,20.0844,20.0844,34000.0
2006-12-15 11:30:00,30.44,30.44,30.38,30.42,114800.0,20.0844,20.0844,20.0449,20.0712,114800.0
2006-12-15 11:40:00,30.42,30.43,30.38,30.39,59200.0,20.0712,20.0778,20.0449,20.0515,59200.0
2006-12-15 11:50:00,30.39,30.42,30.39,30.41,23600.0,20.0515,20.0712,20.0515,20.0646,23600.0
2006-12-15 12:00:00,30.41,30.41,30.36,30.37,28800.0,20.0646,20.0646,20.0317,20.0383,28800.0
2006-12-15 12:10:00,30.36,30.36,30.31,30.33,62000.0,20.0317,20.0317,19.9987,20.0119,62000.0
2006-12-15 12:20:00,30.33,30.41,30.32,30.4,44800.0,20.0119,20.0646,20.0053,20.0581,44800.0
2006-12-15 12:30:00,30.41,30.45,30.4,30.45,32800.0,20.0646,20.091,20.0581,20.091,32800.0
2006-12-15 12:40:00,30.45,30.46,30.43,30.43,32000.0,20.091,20.0976,20.0778,20.0778,32000.0
2006-12-15 12:50:00,30.43,30.43,30.4,30.4,11200.0,20.0778,20.0778,20.0581,20.0581,11200.0
2006-12-15 13:00:00,30.41,30.41,30.39,30.39,32400.0,20.0646,20.0646,20.0515,20.0515,32400.0
2006-12-15 13:10:00,30.38,30.38,30.33,30.36,27200.0,20.0449,20.0449,20.0119,20.0317,27200.0
2006-12-15 13:20:00,30.36,30.36,30.32,30.32,18400.0,20.0317,20.0317,20.0053,20.0053,18400.0
2006-12-15 13:30:00,30.33,30.35,30.26,30.27,70400.0,20.0119,20.0251,19.9657,19.9723,70400.0
2006-12-15 13:40:00,30.28,30.29,30.22,30.23,122800.0,19.9789,19.9855,19.9393,19.9459,122800.0
2006-12-15 13:50:00,30.23,30.28,30.23,30.26,61600.0,19.9459,19.9789,19.9459,19.9657,61600.0
2006-12-15 14:00:00,30.26,30.3,30.25,30.25,102000.0,19.9657,19.9921,19.9591,19.9591,102000.0
2006-12-15 14:10:00,30.25,30.25,30.2,30.23,53200.0,19.9591,19.9591,19.9261,19.9459,53200.0
2006-12-15 14:20:00,30.23,30.29,30.23,30.26,39200.0,19.9459,19.9855,19.9459,19.9657,39200.0
2006-12-15 14:30:00,30.26,30.27,30.23,30.24,35600.0,19.9657,19.9723,19.9459,19.9525,35600.0
2006-12-15 14:40:00,30.24,30.32,30.23,30.3,46400.0,19.9525,20.0053,19.9459,19.9921,46400.0
2006-12-15 14:50:00,30.29,30.32,30.26,30.3,39600.0,19.9855,20.0053,19.9657,19.9921,39600.0
2006-12-15 15:00:00,30.3,30.34,30.29,30.34,64400.0,19.9921,20.0185,19.9855,20.0185,64400.0
2006-12-15 15:10:00,30.34,30.35,30.29,30.31,104400.0,20.0185,20.0251,19.9855,19.9987,104400.0
2006-12-15 15:20:00,30.31,30.33,30.29,30.29,83600.0,19.9987,20.0119,19.9855,19.9855,83600.0
2006-12-15 15:30:00,30.28,30.32,30.24,30.26,130400.0,19.9789,20.0053,19.9525,19.9657,130400.0
2006-12-15 15:40:00,30.25,30.26,30.18,30.2,112000.0,19.9591,19.9657,19.9129,19.9261,112000.0
2006-12-15 15:50:00,30.21,30.22,30.2,30.2,140400.0,19.9327,19.9393,19.9261,19.9261,140400.0
2006-12-18 09:30:00,30.25,30.37,30.23,30.34,75200.0,19.9591,20.0383,19.9459,20.0185,75200.0
2006-12-18 09:40:00,30.34,30.36,30.3,30.34,70800.0,20.0185,20.0317,19.9921,20.0185,70800.0
2006-12-18 09:50:00,30.34,30.38,30.28,30.36,99200.0,20.0185,20.0449,19.9789,20.0317,99200.0
2006-12-18 10:00:00,30.36,30.4,30.33,30.36,50800.0,20.0317,20.0581,20.0119,20.0317,50800.0
2006-12-18 10:10:00,30.37,30.39,30.36,30.36,38000.0,20.0383,20.0515,20.0317,20.0317,38000.0
2006-12-18 10:20:00,30.36,30.38,30.35,30.35,40000.0,20.0317,20.0449,20.0251,20.0251,40000.0
2006-12-18 10:30:00,30.35,30.37,30.34,30.35,36000.0,20.0251,20.0383,20.0185,20.0251,36000.0
2006-12-18 10:40:00,30.34,30.36,30.3,30.34,104000.0,20.0185,20.0317,19.9921,20.0185,104000.0
2006-12-18 10:50:00,30.34,30.35,30.32,30.33,46000.0,20.0185,20.0251,20.0053,20.0119,46000.0
2006-12-18 11:00:00,30.34,30.34,30.31,30.32,43600.0,20.0185,20.0185,19.9987,20.0053,43600.0
2006-12-18 11:10:00,30.32,30.34,30.31,30.32,42000.0,20.0053,20.0185,19.9987,20.0053,42000.0
2006-12-18 11:20:00,30.31,30.34,30.31,30.34,427600.0,19.9987,20.0185,19.9987,20.0185,427600.0
2006-12-18 11:30:00,30.34,30.4,30.34,30.37,63200.0,20.0185,20.0581,20.0185,20.0383,63200.0
2006-12-18 11:40:00,30.36,30.36,30.29,30.33,68800.0,20.0317,20.0317,19.9855,20.0119,68800.0
2006-12-18 11:50:00,30.32,30.35,30.3,30.3,15200.0,20.0053,20.0251,19.9921,19.9921,15200.0
2006-12-18 12:00:00,30.29,30.29,30.22,30.23,40400.0,19.9855,19.9855,19.9393,19.9459,40400.0
2006-12-18 12:10:00,30.24,30.27,30.2,30.24,31200.0,19.9525,19.9723,19.9261,19.9525,31200.0
2006-12-18 12:20:00,30.24,30.29,30.23,30.28,22800.0,19.9525,19.9855,19.9459,19.9789,22800.0
2006-12-18 12:30:00,30.28,30.31,30.27,30.27,27200.0,19.9789,19.9987,19.9723,19.9723,27200.0
2006-12-18 12:40:00,30.27,30.27,30.23,30.24,10400.0,19.9723,19.9723,19.9459,19.9525,10400.0
2006-12-18 12:50:00,30.25,30.29,30.24,30.24,10800.0,19.9591,19.9855,19.9525,19.9525,10800.0
2006-12-18 13:00:00,30.22,30.23,30.16,30.17,38400.0,19.9393,19.9459,19.8997,19.9063,38400.0
2006-12-18 13:10:00,30.18,30.23,30.17,30.22,28800.0,19.9129,19.9459,19.9063,19.9393,28800.0
2006-12-18 13:20:00,30.22,30.24,30.2,30.22,37600.0,19.9393,19.9525,19.9261,19.9393,37600.0
2006-12-18 13:30:00,30.23,30.29,30.23,30.28,16400.0,19.9459,19.9855,19.9459,19.9789,16400.0
2006-12-18 13:40:00,30.28,30.32,30.27,30.29,60000.0,19.9789,20.0053,19.9723,19.9855,60000.0
2006-12-18 13:50:00,30.29,30.31,30.29,30.3,22800.0,19.9855,19.9987,19.9855,19.9921,22800.0
2006-12-18 14:00:00,30.29,30.3,30.28,30.29,9600.0,19.9855,19.9921,19.9789,19.9855,9600.0
2006-12-18 14:10:00,30.29,30.29,30.23,30.25,34000.0,19.9855,19.9855,19.9459,19.9591,34000.0
2006-12-18 14:20:00,30.25,30.29,30.21,30.23,20400.0,19.9591,19.9855,19.9327,19.9459,20400.0
2006-12-18 14:30:00,30.22,30.25,30.21,30.22,34000.0,19.9393,19.9591,19.9327,19.9393,34000.0
2006-12-18 14:40:00,30.22,30.23,30.15,30.15,44000.0,19.9393,19.9459,19.8931,19.8931,44000.0
2006-12-18 14:50:00,30.15,30.17,30.1,30.13,51200.0,19.8931,19.9063,19.8601,19.8799,51200.0
2006-12-18 15:00:00,30.13,30.13,30.05,30.05,73600.0,19.8799,19.8799,19.8271,19.8271,73600.0
2006-12-18 15:10:00,30.06,30.08,30.02,30.06,95200.0,19.8337,19.8469,19.8073,19.8337,95200.0
2006-12-18 15:20:00,30.06,30.08,30.0,30.02,122000.0,19.8337,19.8469,19.7941,19.8073,122000.0
2006-12-18 15:30:00,30.02,30.07,30.01,30.03,78000.0,19.8073,19.8403,19.8007,19.8139,78000.0
2006-12-18 15:40:00,30.03,30.07,30.0,30.05,102000.0,19.8139,19.8403,19.7941,19.8271,102000.0
2006-12-18 15:50:00,30.04,30.04,30.02,30.03,153600.0,19.8205,19.8205,19.8073,19.8139,153600.0
2006-12-19 09:30:00,29.93,29.95,29.57,29.59,270800.0,19.7479,19.7611,19.5104,19.5236,270800.0
2006-12-19 09:40:00,29.58,29.62,29.5,29.51,153200.0,19.517,19.5434,19.4642,19.4708,153200.0
2006-12-19 09:50:00,29.48,29.58,29.47,29.53,236800.0,19.451,19.517,19.4444,19.484,236800.0
2006-12-19 10:00:00,29.53,29.57,29.5,29.51,156000.0,19.484,19.5104,19.4642,19.4708,156000.0
2006-12-19 10:10:00,29.53,29.64,29.52,29.59,155200.0,19.484,19.5566,19.4774,19.5236,155200.0
2006-12-19 10:20:00,29.58,29.63,29.58,29.61,99600.0,19.517,19.55,19.517,19.5368,99600.0
2006-12-19 10:30:00,29.62,29.62,29.53,29.55,64000.0,19.5434,19.5434,19.484,19.4972,64000.0
2006-12-19 10:40:00,29.55,29.62,29.52,29.61,78400.0,19.4972,19.5434,19.4774,19.5368,78400.0
2006-12-19 10:50:00,29.61,29.62,29.58,29.58,89200.0,19.5368,19.5434,19.517,19.517,89200.0
2006-12-19 11:00:00,29.58,29.68,29.58,29.68,110000.0,19.517,19.583,19.517,19.583,110000.0
2006-12-19 11:10:00,29.68,29.71,29.58,29.58,73600.0,19.583,19.6028,19.517,19.517,73600.0
2006-12-19 11:20:00,29.59,29.62,29.59,29.62,57200.0,19.5236,19.5434,19.5236,19.5434,57200.0
2006-12-19 11:30:00,29.62,29.66,29.62,29.66,152000.0,19.5434,19.5698,19.5434,19.5698,152000.0
2006-12-19 11:40:00,29.66,29.7,29.61,29.63,96800.0,19.5698,19.5962,19.5368,19.55,96800.0
2006-12-19 11:50:00,29.63,29.66,29.62,29.66,77600.0,19.55,19.5698,19.5434,19.5698,77600.0
2006-12-19 12:00:00,29.66,29.67,29.63,29.64,68000.0,19.5698,19.5764,19.55,19.5566,68000.0
2006-12-19 12:10:00,29.64,29.65,29.56,29.59,108800.0,19.5566,19.5632,19.5038,19.5236,108800.0
2006-12-19 12:20:00,29.59,29.65,29.59,29.64,64000.0,19.5236,19.5632,19.5236,19.5566,64000.0
2006-12-19 12:30:00,29.64,29.68,29.64,29.64,45600.0,19.5566,19.583,19.5566,19.5566,45600.0
2006-12-19 12:40:00,29.65,29.65,29.63,29.63,69200.0,19.5632,19.5632,19.55,19.55,69200.0
2006-12-19 12:50:00,29.63,29.66,29.63,29.66,49600.0,19.55,19.5698,19.55,19.5698,49600.0
2006-12-19 13:00:00,29.66,29.66,29.64,29.65,26800.0,19.5698,19.5698,19.5566,19.5632,26800.0
2006-12-19 13:10:00,29.64,29.67,29.64,29.65,69600.0,19.5566,19.5764,19.5566,19.5632,69600.0
2006-12-19 13:20:00,29.65,29.67,29.65,29.66,16800.0,19.5632,19.5764,19.5632,19.5698,16800.0
2006-12-19 13:30:00,29.66,29.7,29.66,29.7,17200.0,19.5698,19.5962,19.5698,19.5962,17200.0
2006-12-19 13:40:00,29.7,29.77,29.7,29.77,43200.0,19.5962,19.6424,19.5962,19.6424,43200.0
2006-12-19 13:50:00,29.77,29.77,29.73,29.75,37200.0,19.6424,19.6424,19.616,19.6292,37200.0
2006-12-19 14:00:00,29.76,29.84,29.76,29.81,62000.0,19.6358,19.6886,19.6358,19.6688,62000.0
2006-12-19 14:10:00,29.81,29.88,29.81,29.82,42800.0,19.6688,19.715,19.6688,19.6754,42800.0
2006-12-19 14:20:00,29.82,29.88,29.79,29.87,84000.0,19.6754,19.715,19.6556,19.7084,84000.0
2006-12-19 14:30:00,29.87,29.91,29.86,29.91,53200.0,19.7084,19.7347,19.7018,19.7347,53200.0
2006-12-19 14:40:00,29.91,29.95,29.9,29.92,80400.0,19.7347,19.7611,19.7281,19.7413,80400.0
2006-12-19 14:50:00,29.92,29.98,29.91,29.96,74000.0,19.7413,19.7809,19.7347,19.7677,74000.0
2006-12-19 15:00:00,29.97,29.97,29.95,29.96,108000.0,19.7743,19.7743,19.7611,19.7677,108000.0
2006-12-19 15:10:00,29.96,29.98,29.93,29.95,130000.0,19.7677,19.7809,19.7479,19.7611,130000.0
2006-12-19 15:20:00,29.94,30.0,29.93,29.99,76800.0,19.7545,19.7941,19.7479,19.7875,76800.0
2006-12-19 15:30:00,29.99,30.0,29.93,29.93,75600.0,19.7875,19.7941,19.7479,19.7479,75600.0
2006-12-19 15:40:00,29.92,29.95,29.87,29.87,102000.0,19.7413,19.7611,19.7084,19.7084,102000.0
2006-12-19 15:50:00,29.87,29.87,29.84,29.86,237600.0,19.7084,19.7084,19.6886,19.7018,237600.0
2006-12-20 09:30:00,29.85,29.96,29.8,29.91,97600.0,19.6952,19.7677,19.6622,19.7347,97600.0
2006-12-20 09:40:00,29.89,30.0,29.89,29.94,59200.0,19.7216,19.7941,19.7216,19.7545,59200.0
2006-12-20 09:50:00,29.96,30.1,29.95,30.08,94000.0,19.7677,19.8601,19.7611,19.8469,94000.0
2006-12-20 10:00:00,30.09,30.19,30.07,30.17,49200.0,19.8535,19.9195,19.8403,19.9063,49200.0
2006-12-20 10:10:00,30.18,30.2,30.14,30.15,75200.0,19.9129,19.9261,19.8865,19.8931,75200.0
2006-12-20 10:20:00,30.15,30.16,30.1,30.14,67600.0,19.8931,19.8997,19.8601,19.8865,67600.0
2006-12-20 10:30:00,30.13,30.16,30.07,30.1,84400.0,19.8799,19.8997,19.8403,19.8601,84400.0
2006-12-20 10:40:00,30.1,30.13,30.09,30.13,72000.0,19.8601,19.8799,19.8535,19.8799,72000.0
2006-12-20 10:50:00,30.13,30.18,30.11,30.18,81600.0,19.8799,19.9129,19.8667,19.9129,81600.0
2006-12-20 11:00:00,30.2,30.2,30.17,30.18,138800.0,19.9261,19.9261,19.9063,19.9129,138800.0
2006-12-20 11:10:00,30.18,30.22,30.14,30.2,44000.0,19.9129,19.9393,19.8865,19.9261,44000.0
2006-12-20 11:20:00,30.21,30.3,30.21,30.27,172400.0,19.9327,19.9921,19.9327,19.9723,172400.0
2006-12-20 11:30:00,30.27,30.27,30.22,30.25,82000.0,19.9723,19.9723,19.9393,19.9591,82000.0
2006-12-20 11:40:00,30.25,30.25,30.22,30.23,74800.0,19.9591,19.9591,19.9393,19.9459,74800.0
2006-12-20 11:50:00,30.23,30.25,30.23,30.24,46800.0,19.9459,19.9591,19.9459,19.9525,46800.0
2006-12-20 12:00:00,30.25,30.25,30.19,30.2,38000.0,19.9591,19.9591,19.9195,19.9261,38000.0
2006-12-20 12:10:00,30.21,30.21,30.18,30.18,15600.0,19.9327,19.9327,19.9129,19.9129,15600.0
2006-12-20 12:20:00,30.18,30.24,30.18,30.24,21600.0,19.9129,19.9525,19.9129,19.9525,21600.0
2006-12-20 12:30:00,30.24,30.25,30.18,30.18,40800.0,19.9525,19.9591,19.9129,19.9129,40800.0
2006-12-20 12:40:00,30.19,30.22,30.18,30.18,30800.0,19.9195,19.9393,19.9129,19.9129,30800.0
2006-12-20 12:50:00,30.2,30.21,30.19,30.21,65600.0,19.9261,19.9327,19.9195,19.9327,65600.0
2006-12-20 13:00:00,30.21,30.26,30.21,30.26,30400.0,19.9327,19.9657,19.9327,19.9657,30400.0
2006-12-20 13:10:00,30.26,30.26,30.16,30.2,50800.0,19.9657,19.9657,19.8997,19.9261,50800.0
2006-12-20 13:20:00,30.2,30.2,30.15,30.17,54400.0,19.9261,19.9261,19.8931,19.9063,54400.0
2006-12-20 13:30:00,30.17,30.17,30.1,30.1,47200.0,19.9063,19.9063,19.8601,19.8601,47200.0
2006-12-20 13:40:00,30.11,30.11,30.06,30.07,38000.0,19.8667,19.8667,19.8337,19.8403,38000.0
2006-12-20 13:50:00,30.07,30.15,30.07,30.15,44400.0,19.8403,19.8931,19.8403,19.8931,44400.0
2006-12-20 14:00:00,30.15,30.17,30.08,30.08,37600.0,19.8931,19.9063,19.8469,19.8469,37600.0
2006-12-20 14:10:00,30.1,30.1,30.06,30.06,19200.0,19.8601,19.8601,19.8337,19.8337,19200.0
2006-12-20 14:20:00,30.06,30.11,30.04,30.04,46800.0,19.8337,19.8667,19.8205,19.8205,46800.0
2006-12-20 14:30:00,30.05,30.05,29.99,29.99,52000.0,19.8271,19.8271,19.7875,19.7875,52000.0
2006-12-20 14:40:00,29.99,30.06,29.99,30.03,36400.0,19.7875,19.8337,19.7875,19.8139,36400.0
2006-12-20 14:50:00,30.03,30.04,29.99,30.03,29200.0,19.8139,19.8205,19.7875,19.8139,29200.0
2006-12-20 15:00:00,30.03,30.03,29.97,30.0,62800.0,19.8139,19.8139,19.7743,19.7941,62800.0
2006-12-20 15:10:00,30.02,30.02,29.97,29.97,56400.0,19.8073,19.8073,19.7743,19.7743,56400.0
2006-12-20 15:20:00,29.97,30.0,29.94,30.0,85600.0,19.7743,19.7941,19.7545,19.7941,85600.0
2006-12-20 15:30:00,30.01,30.05,30.0,30.04,51600.0,19.8007,19.8271,19.7941,19.8205,51600.0
2006-12-20 15:40:00,30.04,30.05,29.99,30.0,73600.0,19.8205,19.8271,19.7875,19.7941,73600.0
2006-12-20 15:50:00,30.0,30.04,30.0,30.01,109200.0,19.7941,19.8205,19.7941,19.8007,109200.0
2006-12-21 09:30:00,29.74,30.23,29.74,30.23,54800.0,19.6226,19.9459,19.6226,19.9459,54800.0
2006-12-21 09:40:00,30.23,30.3,30.2,30.27,71200.0,19.9459,19.9921,19.9261,19.9723,71200.0
2006-12-21 09:50:00,30.27,30.3,30.17,30.2,57600.0,19.9723,19.9921,19.9063,19.9261,57600.0
2006-12-21 10:00:00,30.21,30.32,30.19,30.31,70800.0,19.9327,20.0053,19.9195,19.9987,70800.0
2006-12-21 10:10:00,30.31,30.31,30.19,30.19,43600.0,19.9987,19.9987,19.9195,19.9195,43600.0
2006-12-21 10:20:00,30.2,30.23,30.17,30.23,32400.0,19.9261,19.9459,19.9063,19.9459,32400.0
2006-12-21 10:30:00,30.23,30.3,30.23,30.24,29600.0,19.9459,19.9921,19.9459,19.9525,29600.0
2006-12-21 10:40:00,30.24,30.28,30.22,30.23,53600.0,19.9525,19.9789,19.9393,19.9459,53600.0
2006-12-21 10:50:00,30.24,30.25,30.16,30.16,33200.0,19.9525,19.9591,19.8997,19.8997,33200.0
2006-12-21 11:00:00,30.15,30.17,30.14,30.15,20800.0,19.8931,19.9063,19.8865,19.8931,20800.0
2006-12-21 11:10:00,30.15,30.21,30.15,30.17,16000.0,19.8931,19.9327,19.8931,19.9063,16000.0
2006-12-21 11:20:00,30.15,30.17,30.14,30.15,12800.0,19.8931,19.9063,19.8865,19.8931,12800.0
2006-12-21 11:30:00,30.14,30.16,30.14,30.14,7200.0,19.8865,19.8997,19.8865,19.8865,7200.0
2006-12-21 11:40:00,30.14,30.14,30.11,30.12,12800.0,19.8865,19.8865,19.8667,19.8733,12800.0
2006-12-21 11:50:00,30.1,30.11,30.04,30.05,13600.0,19.8601,19.8667,19.8205,19.8271,13600.0
2006-12-21 12:00:00,30.05,30.07,29.98,30.05,48800.0,19.8271,19.8403,19.7809,19.8271,48800.0
2006-12-21 12:10:00,30.04,30.05,29.96,29.96,71200.0,19.8205,19.8271,19.7677,19.7677,71200.0
2006-12-21 12:20:00,29.95,29.95,29.93,29.93,8800.0,19.7611,19.7611,19.7479,19.7479,8800.0
2006-12-21 12:30:00,29.93,29.94,29.84,29.87,44400.0,19.7479,19.7545,19.6886,19.7084,44400.0
2006-12-21 12:40:00,29.88,29.89,29.85,29.89,41200.0,19.715,19.7216,19.6952,19.7216,41200.0
2006-12-21 12:50:00,29.89,29.91,29.89,29.9,19200.0,19.7216,19.7347,19.7216,19.7281,19200.0
2006-12-21 13:00:00,29.9,29.9,29.83,29.87,42400.0,19.7281,19.7281,19.682,19.7084,42400.0
2006-12-21 13:10:00,29.87,29.89,29.82,29.84,48000.0,19.7084,19.7216,19.6754,19.6886,48000.0
2006-12-21 13:20:00,29.82,29.86,29.82,29.86,14800.0,19.6754,19.7018,19.6754,19.7018,14800.0
2006-12-21 13:30:00,29.86,29.86,29.78,29.84,32000.0,19.7018,19.7018,19.649,19.6886,32000.0
2006-12-21 13:40:00,29.84,29.84,29.78,29.79,13200.0,19.6886,19.6886,19.649,19.6556,13200.0
2006-12-21 13:50:00,29.79,29.81,29.76,29.76,29200.0,19.6556,19.6688,19.6358,19.6358,29200.0
2006-12-21 14:00:00,29.76,29.8,29.75,29.78,38400.0,19.6358,19.6622,19.6292,19.649,38400.0
2006-12-21 14:10:00,29.78,29.83,29.75,29.82,125600.0,19.649,19.682,19.6292,19.6754,125600.0
2006-12-21 14:20:00,29.82,29.95,29.81,29.89,70800.0,19.6754,19.7611,19.6688,19.7216,70800.0
2006-12-21 14:30:00,29.9,29.91,29.85,29.85,30400.0,19.7281,19.7347,19.6952,19.6952,30400.0
2006-12-21 14:40:00,29.85,29.86,29.79,29.79,16400.0,19.6952,19.7018,19.6556,19.6556,16400.0
2006-12-21 14:50:00,29.8,29.84,29.78,29.84,24400.0,19.6622,19.6886,19.649,19.6886,24400.0
2006-12-21 15:00:00,29.84,29.86,29.83,29.86,24400.0,19.6886,19.7018,19.682,19.7018,24400.0
2006-12-21 15:10:00,29.85,29.87,29.83,29.84,18000.0,19.6952,19.7084,19.682,19.6886,18000.0
2006-12-21 15:20:00,29.83,29.86,29.77,29.85,34400.0,19.682,19.7018,19.6424,19.6952,34400.0
2006-12-21 15:30:00,29.84,29.88,29.79,29.8,26000.0,19.6886,19.715,19.6556,19.6622,26000.0
2006-12-21 15:40:00,29.8,29.82,29.79,29.8,22000.0,19.6622,19.6754,19.6556,19.6622,22000.0
2006-12-21 15:50:00,29.81,29.84,29.78,29.83,132000.0,19.6688,19.6886,19.649,19.682,132000.0
2006-12-22 09:30:00,29.73,29.83,29.59,29.61,93600.0,19.616,19.682,19.5236,19.5368,93600.0
2006-12-22 09:40:00,29.61,29.63,29.51,29.6,83200.0,19.5368,19.55,19.4708,19.5302,83200.0
2006-12-22 09:50:00,29.61,29.73,29.6,29.73,36400.0,19.5368,19.616,19.5302,19.616,36400.0
2006-12-22 10:00:00,29.73,29.76,29.66,29.71,50800.0,19.616,19.6358,19.5698,19.6028,50800.0
2006-12-22 10:10:00,29.72,29.75,29.68,29.75,26400.0,19.6094,19.6292,19.583,19.6292,26400.0
2006-12-22 10:20:00,29.74,29.82,29.73,29.82,18800.0,19.6226,19.6754,19.616,19.6754,18800.0
2006-12-22 10:30:00,29.84,29.84,29.79,29.83,42800.0,19.6886,19.6886,19.6556,19.682,42800.0
2006-12-22 10:40:00,29.83,29.84,29.77,29.77,65600.0,19.682,19.6886,19.6424,19.6424,65600.0
2006-12-22 10:50:00,29.78,29.78,29.76,29.76,12800.0,19.649,19.649,19.6358,19.6358,12800.0
2006-12-22 11:00:00,29.76,29.79,29.76,29.77,17200.0,19.6358,19.6556,19.6358,19.6424,17200.0
2006-12-22 11:10:00,29.75,29.76,29.66,29.68,32400.0,19.6292,19.6358,19.5698,19.583,32400.0
2006-12-22 11:20:00,29.68,29.68,29.66,29.68,19200.0,19.583,19.583,19.5698,19.583,19200.0
2006-12-22 11:30:00,29.69,29.75,29.69,29.74,20000.0,19.5896,19.6292,19.5896,19.6226,20000.0
2006-12-22 11:40:00,29.74,29.75,29.61,29.63,90800.0,19.6226,19.6292,19.5368,19.55,90800.0
2006-12-22 11:50:00,29.62,29.65,29.56,29.58,52400.0,19.5434,19.5632,19.5038,19.517,52400.0
2006-12-22 12:00:00,29.56,29.6,29.54,29.59,27600.0,19.5038,19.5302,19.4906,19.5236,27600.0
2006-12-22 12:10:00,29.58,29.58,29.5,29.52,104400.0,19.517,19.517,19.4642,19.4774,104400.0
2006-12-22 12:20:00,29.52,29.55,29.52,29.54,22800.0,19.4774,19.4972,19.4774,19.4906,22800.0
2006-12-22 12:30:00,29.53,29.56,29.52,29.56,21600.0,19.484,19.5038,19.4774,19.5038,21600.0
2006-12-22 12:40:00,29.55,29.57,29.55,29.57,17600.0,19.4972,19.5104,19.4972,19.5104,17600.0
2006-12-22 12:50:00,29.56,29.57,29.54,29.55,14000.0,19.5038,19.5104,19.4906,19.4972,14000.0
2006-12-22 13:00:00,29.55,29.55,29.5,29.51,19200.0,19.4972,19.4972,19.4642,19.4708,19200.0
2006-12-22 13:10:00,29.51,29.54,29.5,29.53,49200.0,19.4708,19.4906,19.4642,19.484,49200.0
2006-12-22 13:20:00,29.53,29.54,29.46,29.48,29600.0,19.484,19.4906,19.4378,19.451,29600.0
2006-12-22 13:30:00,29.48,29.56,29.48,29.56,26800.0,19.451,19.5038,19.451,19.5038,26800.0
2006-12-22 13:40:00,29.56,29.59,29.54,29.58,22400.0,19.5038,19.5236,19.4906,19.517,22400.0
2006-12-22 13:50:00,29.59,29.61,29.59,29.61,27600.0,19.5236,19.5368,19.5236,19.5368,27600.0
2006-12-22 14:00:00,29.61,29.61,29.56,29.6,25600.0,19.5368,19.5368,19.5038,19.5302,25600.0
2006-12-22 14:10:00,29.6,29.61,29.56,29.61,28800.0,19.5302,19.5368,19.5038,19.5368,28800.0
2006-12-22 14:20:00,29.62,29.64,29.6,29.64,33600.0,19.5434,19.5566,19.5302,19.5566,33600.0
2006-12-22 14:30:00,29.63,29.64,29.59,29.63,15200.0,19.55,19.5566,19.5236,19.55,15200.0
2006-12-22 14:40:00,29.63,29.63,29.6,29.63,26000.0,19.55,19.55,19.5302,19.55,26000.0
2006-12-22 14:50:00,29.63,29.68,29.61,29.61,28400.0,19.55,19.583,19.5368,19.5368,28400.0
2006-12-22 15:00:00,29.61,29.64,29.57,29.64,43600.0,19.5368,19.5566,19.5104,19.5566,43600.0
2006-12-22 15:10:00,29.64,29.69,29.63,29.63,56000.0,19.5566,19.5896,19.55,19.55,56000.0
2006-12-22 15:20:00,29.63,29.66,29.62,29.66,77200.0,19.55,19.5698,19.5434,19.5698,77200.0
2006-12-22 15:30:00,29.67,29.67,29.64,29.64,23600.0,19.5764,19.5764,19.5566,19.5566,23600.0
2006-12-22 15:40:00,29.64,29.68,29.61,29.62,96800.0,19.5566,19.583,19.5368,19.5434,96800.0
2006-12-22 15:50:00,29.63,29.65,29.57,29.57,197200.0,19.55,19.5632,19.5104,19.5104,197200.0
2006-12-26 09:30:00,29.5,29.58,29.48,29.52,44400.0,19.4642,19.517,19.451,19.4774,44400.0
2006-12-26 09:40:00,29.51,29.61,29.48,29.58,34000.0,19.4708,19.5368,19.451,19.517,34000.0
2006-12-26 09:50:00,29.58,29.67,29.55,29.57,126000.0,19.517,19.5764,19.4972,19.5104,126000.0
2006-12-26 10:00:00,29.56,29.64,29.55,29.59,66800.0,19.5038,19.5566,19.4972,19.5236,66800.0
2006-12-26 10:10:00,29.59,29.63,29.58,29.61,46000.0,19.5236,19.55,19.517,19.5368,46000.0
2006-12-26 10:20:00,29.61,29.74,29.6,29.73,55600.0,19.5368,19.6226,19.5302,19.616,55600.0
2006-12-26 10:30:00,29.72,29.75,29.71,29.71,53200.0,19.6094,19.6292,19.6028,19.6028,53200.0
2006-12-26 10:40:00,29.72,29.76,29.7,29.76,31600.0,19.6094,19.6358,19.5962,19.6358,31600.0
2006-12-26 10:50:00,29.76,29.76,29.72,29.72,21200.0,19.6358,19.6358,19.6094,19.6094,21200.0
2006-12-26 11:00:00,29.7,29.73,29.64,29.67,24000.0,19.5962,19.616,19.5566,19.5764,24000.0
2006-12-26 11:10:00,29.67,29.68,29.63,29.64,11600.0,19.5764,19.583,19.55,19.5566,11600.0
2006-12-26 11:20:00,29.64,29.64,29.61,29.63,43200.0,19.5566,19.5566,19.5368,19.55,43200.0
2006-12-26 11:30:00,29.63,29.65,29.63,29.65,22800.0,19.55,19.5632,19.55,19.5632,22800.0
2006-12-26 11:40:00,29.65,29.65,29.59,29.65,58400.0,19.5632,19.5632,19.5236,19.5632,58400.0
2006-12-26 11:50:00,29.66,29.68,29.66,29.67,6000.0,19.5698,19.583,19.5698,19.5764,6000.0
2006-12-26 12:00:00,29.68,29.7,29.68,29.68,10000.0,19.583,19.5962,19.583,19.583,10000.0
2006-12-26 12:10:00,29.68,29.7,29.68,29.7,9600.0,19.583,19.5962,19.583,19.5962,9600.0
2006-12-26 12:20:00,29.7,29.72,29.7,29.71,9200.0,19.5962,19.6094,19.5962,19.6028,9200.0
2006-12-26 12:30:00,29.71,29.71,29.65,29.66,10800.0,19.6028,19.6028,19.5632,19.5698,10800.0
2006-12-26 12:40:00,29.65,29.68,29.65,29.66,5600.0,19.5632,19.583,19.5632,19.5698,5600.0
2006-12-26 12:50:00,29.66,29.66,29.65,29.66,6000.0,19.5698,19.5698,19.5632,19.5698,6000.0
2006-12-26 13:00:00,29.66,29.66,29.65,29.65,16400.0,19.5698,19.5698,19.5632,19.5632,16400.0
2006-12-26 13:10:00,29.65,29.69,29.65,29.69,14400.0,19.5632,19.5896,19.5632,19.5896,14400.0
2006-12-26 13:20:00,29.68,29.69,29.67,29.67,9600.0,19.583,19.5896,19.5764,19.5764,9600.0
2006-12-26 13:30:00,29.68,29.68,29.66,29.67,2800.0,19.583,19.583,19.5698,19.5764,2800.0
2006-12-26 13:40:00,29.66,29.7,29.66,29.7,20400.0,19.5698,19.5962,19.5698,19.5962,20400.0
2006-12-26 13:50:00,29.7,29.7,29.69,29.7,16400.0,19.5962,19.5962,19.5896,19.5962,16400.0
2006-12-26 14:00:00,29.7,29.71,29.69,29.69,20800.0,19.5962,19.6028,19.5896,19.5896,20800.0
2006-12-26 14:10:00,29.69,29.71,29.69,29.71,25600.0,19.5896,19.6028,19.5896,19.6028,25600.0
2006-12-26 14:20:00,29.71,29.71,29.69,29.71,10400.0,19.6028,19.6028,19.5896,19.6028,10400.0
2006-12-26 14:30:00,29.71,29.71,29.7,29.7,9600.0,19.6028,19.6028,19.5962,19.5962,9600.0
2006-12-26 14:40:00,29.7,29.7,29.69,29.7,7600.0,19.5962,19.5962,19.5896,19.5962,7600.0
2006-12-26 14:50:00,29.69,29.69,29.64,29.66,58400.0,19.5896,19.5896,19.5566,19.5698,58400.0
2006-12-26 15:00:00,29.67,29.71,29.67,29.71,117600.0,19.5764,19.6028,19.5764,19.6028,117600.0
2006-12-26 15:10:00,29.72,29.72,29.7,29.71,12000.0,19.6094,19.6094,19.5962,19.6028,12000.0
2006-12-26 15:20:00,29.72,29.74,29.71,29.73,56400.0,19.6094,19.6226,19.6028,19.616,56400.0
2006-12-26 15:30:00,29.73,29.82,29.73,29.81,46400.0,19.616,19.6754,19.616,19.6688,46400.0
2006-12-26 15:40:00,29.81,29.82,29.79,29.8,39200.0,19.6688,19.6754,19.6556,19.6622,39200.0
2006-12-26 15:50:00,29.8,29.81,29.7,29.76,98000.0,19.6622,19.6688,19.5962,19.6358,98000.0
2006-12-27 09:30:00,29.84,29.88,29.84,29.87,22800.0,19.6886,19.715,19.6886,19.7084,22800.0
2006-12-27 09:40:00,29.9,30.0,29.9,29.95,74000.0,19.7281,19.7941,19.7281,19.7611,74000.0
2006-12-27 09:50:00,29.95,29.96,29.89,29.89,70000.0,19.7611,19.7677,19.7216,19.7216,70000.0
2006-12-27 10:00:00,29.9,29.98,29.9,29.97,30400.0,19.7281,19.7809,19.7281,19.7743,30400.0
2006-12-27 10:10:00,29.97,29.98,29.9,29.93,43600.0,19.7743,19.7809,19.7281,19.7479,43600.0
2006-12-27 10:20:00,29.93,29.95,29.92,29.93,19600.0,19.7479,19.7611,19.7413,19.7479,19600.0
2006-12-27 10:30:00,29.95,29.95,29.87,29.89,77600.0,19.7611,19.7611,19.7084,19.7216,77600.0
2006-12-27 10:40:00,29.89,29.95,29.89,29.93,45600.0,19.7216,19.7611,19.7216,19.7479,45600.0
2006-12-27 10:50:00,29.93,29.95,29.91,29.95,17200.0,19.7479,19.7611,19.7347,19.7611,17200.0
2006-12-27 11:00:00,29.95,29.96,29.94,29.96,23200.0,19.7611,19.7677,19.7545,19.7677,23200.0
2006-12-27 11:10:00,29.96,29.96,29.92,29.94,16800.0,19.7677,19.7677,19.7413,19.7545,16800.0
2006-12-27 11:20:00,29.93,29.94,29.9,29.91,16400.0,19.7479,19.7545,19.7281,19.7347,16400.0
2006-12-27 11:30:00,29.91,29.92,29.9,29.91,24400.0,19.7347,19.7413,19.7281,19.7347,24400.0
2006-12-27 11:40:00,29.91,29.92,29.9,29.9,30400.0,19.7347,19.7413,19.7281,19.7281,30400.0
2006-12-27 11:50:00,29.9,29.92,29.88,29.92,24400.0,19.7281,19.7413,19.715,19.7413,24400.0
2006-12-27 12:00:00,29.92,29.93,29.92,29.93,20400.0,19.7413,19.7479,19.7413,19.7479,20400.0
2006-12-27 12:10:00,29.93,29.96,29.92,29.96,41600.0,19.7479,19.7677,19.7413,19.7677,41600.0
2006-12-27 12:20:00,29.96,29.96,29.95,29.96,27200.0,19.7677,19.7677,19.7611,19.7677,27200.0
2006-12-27 12:30:00,29.96,29.96,29.93,29.95,34400.0,19.7677,19.7677,19.7479,19.7611,34400.0
2006-12-27 12:40:00,29.93,29.94,29.93,29.94,16400.0,19.7479,19.7545,19.7479,19.7545,16400.0
2006-12-27 12:50:00,29.95,29.95,29.9,29.9,43600.0,19.7611,19.7611,19.7281,19.7281,43600.0
2006-12-27 13:00:00,29.9,29.92,29.89,29.9,24400.0,19.7281,19.7413,19.7216,19.7281,24400.0
2006-12-27 13:10:00,29.9,29.91,29.89,29.89,23200.0,19.7281,19.7347,19.7216,19.7216,23200.0
2006-12-27 13:20:00,29.89,29.9,29.86,29.88,32400.0,19.7216,19.7281,19.7018,19.715,32400.0
2006-12-27 13:30:00,29.89,29.91,29.88,29.91,17200.0,19.7216,19.7347,19.715,19.7347,17200.0
2006-12-27 13:40:00,29.92,29.92,29.9,29.9,9600.0,19.7413,19.7413,19.7281,19.7281,9600.0
2006-12-27 13:50:00,29.9,29.91,29.9,29.91,13600.0,19.7281,19.7347,19.7281,19.7347,13600.0
2006-12-27 14:00:00,29.91,29.96,29.91,29.95,12400.0,19.7347,19.7677,19.7347,19.7611,12400.0
2006-12-27 14:10:00,29.96,30.0,29.95,29.99,12800.0,19.7677,19.7941,19.7611,19.7875,12800.0
2006-12-27 14:20:00,29.99,30.0,29.97,30.0,11200.0,19.7875,19.7941,19.7743,19.7941,11200.0
2006-12-27 14:30:00,30.0,30.03,30.0,30.03,25600.0,19.7941,19.8139,19.7941,19.8139,25600.0
2006-12-27 14:40:00,30.02,30.04,30.02,30.04,12400.0,19.8073,19.8205,19.8073,19.8205,12400.0
2006-12-27 14:50:00,30.04,30.04,30.01,30.04,22400.0,19.8205,19.8205,19.8007,19.8205,22400.0
2006-12-27 15:00:00,30.04,30.08,30.04,30.08,26800.0,19.8205,19.8469,19.8205,19.8469,26800.0
2006-12-27 15:10:00,30.08,30.08,30.04,30.06,28000.0,19.8469,19.8469,19.8205,19.8337,28000.0
2006-12-27 15:20:00,30.05,30.09,30.05,30.08,13200.0,19.8271,19.8535,19.8271,19.8469,13200.0
2006-12-27 15:30:00,30.08,30.1,30.07,30.09,34000.0,19.8469,19.8601,19.8403,19.8535,34000.0
2006-12-27 15:40:00,30.09,30.12,30.08,30.09,44400.0,19.8535,19.8733,19.8469,19.8535,44400.0
2006-12-27 15:50:00,30.09,30.09,30.07,30.09,68800.0,19.8535,19.8535,19.8403,19.8535,68800.0
2006-12-28 09:30:00,29.93,30.0,29.92,30.0,58800.0,19.7479,19.7941,19.7413,19.7941,58800.0
2006-12-28 09:40:00,30.0,30.0,29.95,29.97,11600.0,19.7941,19.7941,19.7611,19.7743,11600.0
2006-12-28 09:50:00,29.97,30.04,29.92,30.0,53200.0,19.7743,19.8205,19.7413,19.7941,53200.0
2006-12-28 10:00:00,30.0,30.08,29.89,30.07,97200.0,19.7941,19.8469,19.7216,19.8403,97200.0
2006-12-28 10:10:00,30.07,30.07,29.99,30.0,48400.0,19.8403,19.8403,19.7875,19.7941,48400.0
2006-12-28 10:20:00,30.0,30.0,29.96,29.97,19200.0,19.7941,19.7941,19.7677,19.7743,19200.0
2006-12-28 10:30:00,29.97,29.99,29.91,29.92,23200.0,19.7743,19.7875,19.7347,19.7413,23200.0
2006-12-28 10:40:00,29.91,29.96,29.89,29.92,30400.0,19.7347,19.7677,19.7216,19.7413,30400.0
2006-12-28 10:50:00,29.91,29.93,29.85,29.85,27200.0,19.7347,19.7479,19.6952,19.6952,27200.0
2006-12-28 11:00:00,29.85,29.85,29.79,29.84,33600.0,19.6952,19.6952,19.6556,19.6886,33600.0
2006-12-28 11:10:00,29.82,29.84,29.79,29.81,16000.0,19.6754,19.6886,19.6556,19.6688,16000.0
2006-12-28 11:20:00,29.82,29.84,29.8,29.83,12000.0,19.6754,19.6886,19.6622,19.682,12000.0
2006-12-28 11:30:00,29.83,29.86,29.82,29.85,7600.0,19.682,19.7018,19.6754,19.6952,7600.0
2006-12-28 11:40:00,29.85,29.86,29.84,29.85,8000.0,19.6952,19.7018,19.6886,19.6952,8000.0
2006-12-28 11:50:00,29.84,29.84,29.82,29.83,10400.0,19.6886,19.6886,19.6754,19.682,10400.0
2006-12-28 12:00:00,29.83,29.83,29.79,29.82,19200.0,19.682,19.682,19.6556,19.6754,19200.0
2006-12-28 12:10:00,29.82,29.89,29.82,29.87,17200.0,19.6754,19.7216,19.6754,19.7084,17200.0
2006-12-28 12:20:00,29.87,29.88,29.86,29.88,18800.0,19.7084,19.715,19.7018,19.715,18800.0
2006-12-28 12:30:00,29.89,29.93,29.89,29.93,13200.0,19.7216,19.7479,19.7216,19.7479,13200.0
2006-12-28 12:40:00,29.92,29.93,29.88,29.88,8400.0,19.7413,19.7479,19.715,19.715,8400.0
2006-12-28 12:50:00,29.89,29.89,29.87,29.87,12800.0,19.7216,19.7216,19.7084,19.7084,12800.0
2006-12-28 13:00:00,29.87,29.88,29.85,29.88,10400.0,19.7084,19.715,19.6952,19.715,10400.0
2006-12-28 13:10:00,29.87,29.88,29.85,29.86,7200.0,19.7084,19.715,19.6952,19.7018,7200.0
2006-12-28 13:20:00,29.84,29.88,29.84,29.88,8800.0,19.6886,19.715,19.6886,19.715,8800.0
2006-12-28 13:30:00,29.88,29.93,29.88,29.92,13200.0,19.715,19.7479,19.715,19.7413,13200.0
2006-12-28 13:40:00,29.92,29.92,29.88,29.88,10000.0,19.7413,19.7413,19.715,19.715,10000.0
2006-12-28 13:50:00,29.87,29.87,29.84,29.85,6000.0,19.7084,19.7084,19.6886,19.6952,6000.0
2006-12-28 14:00:00,29.85,29.88,29.85,29.86,15200.0,19.6952,19.715,19.6952,19.7018,15200.0
2006-12-28 14:10:00,29.88,29.93,29.88,29.9,39200.0,19.715,19.7479,19.715,19.7281,39200.0
2006-12-28 14:20:00,29.91,29.92,29.87,29.88,26400.0,19.7347,19.7413,19.7084,19.715,26400.0
2006-12-28 14:30:00,29.89,29.92,29.89,29.92,15600.0,19.7216,19.7413,19.7216,19.7413,15600.0
2006-12-28 14:40:00,29.91,29.93,29.9,29.91,12000.0,19.7347,19.7479,19.7281,19.7347,12000.0
2006-12-28 14:50:00,29.91,29.93,29.91,29.93,8400.0,19.7347,19.7479,19.7347,19.7479,8400.0
2006-12-28 15:00:00,29.95,29.96,29.92,29.94,22000.0,19.7611,19.7677,19.7413,19.7545,22000.0
2006-12-28 15:10:00,29.95,29.96,29.91,29.92,12000.0,19.7611,19.7677,19.7347,19.7413,12000.0
2006-12-28 15:20:00,29.91,29.93,29.89,29.93,41600.0,19.7347,19.7479,19.7216,19.7479,41600.0
2006-12-28 15:30:00,29.92,29.92,29.89,29.91,32800.0,19.7413,19.7413,19.7216,19.7347,32800.0
2006-12-28 15:40:00,29.9,29.92,29.87,29.87,26400.0,19.7281,19.7413,19.7084,19.7084,26400.0
2006-12-28 15:50:00,29.88,29.91,29.83,29.83,62400.0,19.715,19.7347,19.682,19.682,62400.0
2006-12-29 09:30:00,29.75,29.81,29.75,29.81,25600.0,19.6292,19.6688,19.6292,19.6688,25600.0
2006-12-29 09:40:00,29.82,29.88,29.81,29.85,22800.0,19.6754,19.715,19.6688,19.6952,22800.0
2006-12-29 09:50:00,29.83,29.89,29.79,29.8,34800.0,19.682,19.7216,19.6556,19.6622,34800.0
2006-12-29 10:00:00,29.8,29.86,29.77,29.83,27600.0,19.6622,19.7018,19.6424,19.682,27600.0
2006-12-29 10:10:00,29.83,29.86,29.8,29.85,14400.0,19.682,19.7018,19.6622,19.6952,14400.0
2006-12-29 10:20:00,29.84,29.84,29.83,29.83,14400.0,19.6886,19.6886,19.682,19.682,14400.0
2006-12-29 10:30:00,29.84,29.86,29.8,29.8,16800.0,19.6886,19.7018,19.6622,19.6622,16800.0
2006-12-29 10:40:00,29.8,29.8,29.77,29.77,13200.0,19.6622,19.6622,19.6424,19.6424,13200.0
2006-12-29 10:50:00,29.77,29.8,29.77,29.8,10800.0,19.6424,19.6622,19.6424,19.6622,10800.0
2006-12-29 11:00:00,29.79,29.79,29.76,29.78,14800.0,19.6556,19.6556,19.6358,19.649,14800.0
2006-12-29 11:10:00,29.78,29.78,29.73,29.73,23200.0,19.649,19.649,19.616,19.616,23200.0
2006-12-29 11:20:00,29.73,29.75,29.72,29.72,23600.0,19.616,19.6292,19.6094,19.6094,23600.0
2006-12-29 11:30:00,29.72,29.75,29.71,29.75,21200.0,19.6094,19.6292,19.6028,19.6292,21200.0
2006-12-29 11:40:00,29.75,29.75,29.7,29.73,44400.0,19.6292,19.6292,19.5962,19.616,44400.0
2006-12-29 11:50:00,29.73,29.74,29.69,29.69,15200.0,19.616,19.6226,19.5896,19.5896,15200.0
2006-12-29 12:00:00,29.69,29.71,29.69,29.7,22400.0,19.5896,19.6028,19.5896,19.5962,22400.0
2006-12-29 12:10:00,29.7,29.73,29.7,29.7,12800.0,19.5962,19.616,19.5962,19.5962,12800.0
2006-12-29 12:20:00,29.7,29.7,29.69,29.69,12800.0,19.5962,19.5962,19.5896,19.5896,12800.0
2006-12-29 12:30:00,29.69,29.69,29.63,29.64,28400.0,19.5896,19.5896,19.55,19.5566,28400.0
2006-12-29 12:40:00,29.64,29.66,29.64,29.66,6800.0,19.5566,19.5698,19.5566,19.5698,6800.0
2006-12-29 12:50:00,29.66,29.69,29.66,29.69,18400.0,19.5698,19.5896,19.5698,19.5896,18400.0
2006-12-29 13:00:00,29.69,29.72,29.68,29.72,11600.0,19.5896,19.6094,19.583,19.6094,11600.0
2006-12-29 13:10:00,29.7,29.7,29.68,29.68,4000.0,19.5962,19.5962,19.583,19.583,4000.0
2006-12-29 13:20:00,29.67,29.67,29.64,29.65,11600.0,19.5764,19.5764,19.5566,19.5632,11600.0
2006-12-29 13:30:00,29.65,29.67,29.65,29.66,27600.0,19.5632,19.5764,19.5632,19.5698,27600.0
2006-12-29 13:40:00,29.66,29.72,29.66,29.68,30800.0,19.5698,19.6094,19.5698,19.583,30800.0
2006-12-29 13:50:00,29.69,29.69,29.66,29.66,11600.0,19.5896,19.5896,19.5698,19.5698,11600.0
2006-12-29 14:00:00,29.65,29.69,29.65,29.69,26800.0,19.5632,19.5896,19.5632,19.5896,26800.0
2006-12-29 14:10:00,29.69,29.69,29.67,29.67,12800.0,19.5896,19.5896,19.5764,19.5764,12800.0
2006-12-29 14:20:00,29.67,29.68,29.63,29.63,31600.0,19.5764,19.583,19.55,19.55,31600.0
2006-12-29 14:30:00,29.63,29.65,29.61,29.64,53200.0,19.55,19.5632,19.5368,19.5566,53200.0
2006-12-29 14:40:00,29.64,29.64,29.6,29.62,21600.0,19.5566,19.5566,19.5302,19.5434,21600.0
2006-12-29 14:50:00,29.62,29.63,29.61,29.63,21600.0,19.5434,19.55,19.5368,19.55,21600.0
2006-12-29 15:00:00,29.64,29.64,29.62,29.64,22400.0,19.5566,19.5566,19.5434,19.5566,22400.0
2006-12-29 15:10:00,29.64,29.65,29.6,29.6,23200.0,19.5566,19.5632,19.5302,19.5302,23200.0
2006-12-29 15:20:00,29.6,29.61,29.54,29.56,71200.0,19.5302,19.5368,19.4906,19.5038,71200.0
2006-12-29 15:30:00,29.55,29.57,29.51,29.53,105200.0,19.4972,19.5104,19.4708,19.484,105200.0
2006-12-29 15:40:00,29.54,29.59,29.54,29.55,39200.0,19.4906,19.5236,19.4906,19.4972,39200.0
2006-12-29 15:50:00,29.55,29.56,29.48,29.49,117200.0,19.4972,19.5038,19.451,19.4576,117200.0
2007-01-03 09:30:00,29.81,29.81,29.48,29.68,220800.0,19.6688,19.6688,19.451,19.583,220800.0
2007-01-03 09:40:00,29.67,29.68,29.53,29.54,97200.0,19.5764,19.583,19.484,19.4906,97200.0
2007-01-03 09:50:00,29.53,29.57,29.43,29.45,78800.0,19.484,19.5104,19.418,19.4312,78800.0
2007-01-03 10:00:00,29.45,29.55,29.42,29.54,73200.0,19.4312,19.4972,19.4114,19.4906,73200.0
2007-01-03 10:10:00,29.53,29.87,29.53,29.84,115200.0,19.484,19.7084,19.484,19.6886,115200.0
2007-01-03 10:20:00,29.84,29.85,29.79,29.8,110000.0,19.6886,19.6952,19.6556,19.6622,110000.0
2007-01-03 10:30:00,29.79,29.81,29.78,29.8,64800.0,19.6556,19.6688,19.649,19.6622,64800.0
2007-01-03 10:40:00,29.8,29.8,29.66,29.69,66000.0,19.6622,19.6622,19.5698,19.5896,66000.0
2007-01-03 10:50:00,29.69,29.72,29.66,29.69,28800.0,19.5896,19.6094,19.5698,19.5896,28800.0
2007-01-03 11:00:00,29.69,29.7,29.66,29.7,92800.0,19.5896,19.5962,19.5698,19.5962,92800.0
2007-01-03 11:10:00,29.7,29.7,29.66,29.7,39200.0,19.5962,19.5962,19.5698,19.5962,39200.0
2007-01-03 11:20:00,29.7,29.72,29.68,29.68,36000.0,19.5962,19.6094,19.583,19.583,36000.0
2007-01-03 11:30:00,29.68,29.72,29.67,29.72,35600.0,19.583,19.6094,19.5764,19.6094,35600.0
2007-01-03 11:40:00,29.72,29.72,29.7,29.71,27600.0,19.6094,19.6094,19.5962,19.6028,27600.0
2007-01-03 11:50:00,29.71,29.72,29.68,29.69,31200.0,19.6028,19.6094,19.583,19.5896,31200.0
2007-01-03 12:00:00,29.7,29.7,29.66,29.68,60400.0,19.5962,19.5962,19.5698,19.583,60400.0
2007-01-03 12:10:00,29.67,29.71,29.67,29.71,35600.0,19.5764,19.6028,19.5764,19.6028,35600.0
2007-01-03 12:20:00,29.71,29.71,29.65,29.66,46800.0,19.6028,19.6028,19.5632,19.5698,46800.0
2007-01-03 12:30:00,29.66,29.66,29.6,29.6,47200.0,19.5698,19.5698,19.5302,19.5302,47200.0
2007-01-03 12:40:00,29.6,29.62,29.6,29.6,40400.0,19.5302,19.5434,19.5302,19.5302,40400.0
2007-01-03 12:50:00,29.6,29.61,29.6,29.61,36800.0,19.5302,19.5368,19.5302,19.5368,36800.0
2007-01-03 13:00:00,29.61,29.62,29.58,29.6,46400.0,19.5368,19.5434,19.517,19.5302,46400.0
2007-01-03 13:10:00,29.59,29.61,29.58,29.58,56800.0,19.5236,19.5368,19.517,19.517,56800.0
2007-01-03 13:20:00,29.58,29.61,29.54,29.59,60400.0,19.517,19.5368,19.4906,19.5236,60400.0
2007-01-03 13:30:00,29.59,29.59,29.54,29.56,72800.0,19.5236,19.5236,19.4906,19.5038,72800.0
2007-01-03 13:40:00,29.56,29.57,29.55,29.57,70400.0,19.5038,19.5104,19.4972,19.5104,70400.0
2007-01-03 13:50:00,29.57,29.58,29.56,29.58,40000.0,19.5104,19.517,19.5038,19.517,40000.0
2007-01-03 14:00:00,29.56,29.61,29.55,29.56,150000.0,19.5038,19.5368,19.4972,19.5038,150000.0
2007-01-03 14:10:00,29.56,29.62,29.5,29.57,275200.0,19.5038,19.5434,19.4642,19.5104,275200.0
2007-01-03 14:20:00,29.55,29.59,29.5,29.54,133200.0,19.4972,19.5236,19.4642,19.4906,133200.0
2007-01-03 14:30:00,29.54,29.54,29.47,29.49,93200.0,19.4906,19.4906,19.4444,19.4576,93200.0
2007-01-03 14:40:00,29.49,29.51,29.44,29.5,116400.0,19.4576,19.4708,19.4246,19.4642,116400.0
2007-01-03 14:50:00,29.51,29.52,29.41,29.43,126400.0,19.4708,19.4774,19.4048,19.418,126400.0
2007-01-03 15:00:00,29.43,29.44,29.38,29.43,124400.0,19.418,19.4246,19.3851,19.418,124400.0
2007-01-03 15:10:00,29.43,29.45,29.38,29.4,68800.0,19.418,19.4312,19.3851,19.3982,68800.0
2007-01-03 15:20:00,29.4,29.43,29.38,29.39,78400.0,19.3982,19.418,19.3851,19.3916,78400.0
2007-01-03 15:30:00,29.4,29.48,29.39,29.47,58400.0,19.3982,19.451,19.3916,19.4444,58400.0
2007-01-03 15:40:00,29.47,29.51,29.44,29.51,84400.0,19.4444,19.4708,19.4246,19.4708,84400.0
2007-01-03 15:50:00,29.51,29.51,29.47,29.47,162400.0,19.4708,19.4708,19.4444,19.4444,162400.0
2007-01-04 09:30:00,29.45,29.45,29.25,29.32,101200.0,19.4312,19.4312,19.2993,19.3455,101200.0
2007-01-04 09:40:00,29.28,29.34,29.13,29.24,222000.0,19.3191,19.3587,19.2201,19.2927,222000.0
2007-01-04 09:50:00,29.22,29.24,29.19,29.19,180000.0,19.2795,19.2927,19.2597,19.2597,180000.0
2007-01-04 10:00:00,29.19,29.22,29.13,29.19,196800.0,19.2597,19.2795,19.2201,19.2597,196800.0
2007-01-04 10:10:00,29.19,29.28,29.18,29.25,156400.0,19.2597,19.3191,19.2531,19.2993,156400.0
2007-01-04 10:20:00,29.26,29.29,29.25,29.29,142400.0,19.3059,19.3257,19.2993,19.3257,142400.0
2007-01-04 10:30:00,29.29,29.4,29.29,29.29,117600.0,19.3257,19.3982,19.3257,19.3257,117600.0
2007-01-04 10:40:00,29.29,29.4,29.29,29.36,86800.0,19.3257,19.3982,19.3257,19.3719,86800.0
2007-01-04 10:50:00,29.37,29.42,29.34,29.38,82800.0,19.3785,19.4114,19.3587,19.3851,82800.0
2007-01-04 11:00:00,29.38,29.44,29.37,29.43,63600.0,19.3851,19.4246,19.3785,19.418,63600.0
2007-01-04 11:10:00,29.44,29.44,29.35,29.4,61600.0,19.4246,19.4246,19.3653,19.3982,61600.0
2007-01-04 11:20:00,29.4,29.43,29.37,29.42,38400.0,19.3982,19.418,19.3785,19.4114,38400.0
2007-01-04 11:30:00,29.41,29.43,29.4,29.43,34800.0,19.4048,19.418,19.3982,19.418,34800.0
2007-01-04 11:40:00,29.43,29.5,29.42,29.5,66000.0,19.418,19.4642,19.4114,19.4642,66000.0
2007-01-04 11:50:00,29.5,29.51,29.41,29.41,60800.0,19.4642,19.4708,19.4048,19.4048,60800.0
2007-01-04 12:00:00,29.41,29.44,29.39,29.43,63600.0,19.4048,19.4246,19.3916,19.418,63600.0
2007-01-04 12:10:00,29.44,29.45,29.41,29.43,48000.0,19.4246,19.4312,19.4048,19.418,48000.0
2007-01-04 12:20:00,29.43,29.44,29.4,29.44,17200.0,19.418,19.4246,19.3982,19.4246,17200.0
2007-01-04 12:30:00,29.44,29.46,29.42,29.44,36800.0,19.4246,19.4378,19.4114,19.4246,36800.0
2007-01-04 12:40:00,29.46,29.46,29.41,29.42,28400.0,19.4378,19.4378,19.4048,19.4114,28400.0
2007-01-04 12:50:00,29.42,29.47,29.42,29.45,25200.0,19.4114,19.4444,19.4114,19.4312,25200.0
2007-01-04 13:00:00,29.46,29.47,29.43,29.43,18800.0,19.4378,19.4444,19.418,19.418,18800.0
2007-01-04 13:10:00,29.42,29.44,29.41,29.43,18800.0,19.4114,19.4246,19.4048,19.418,18800.0
2007-01-04 13:20:00,29.43,29.45,29.38,29.45,60400.0,19.418,19.4312,19.3851,19.4312,60400.0
2007-01-04 13:30:00,29.45,29.48,29.42,29.45,33200.0,19.4312,19.451,19.4114,19.4312,33200.0
2007-01-04 13:40:00,29.43,29.43,29.35,29.37,34400.0,19.418,19.418,19.3653,19.3785,34400.0
2007-01-04 13:50:00,29.36,29.41,29.36,29.41,15600.0,19.3719,19.4048,19.3719,19.4048,15600.0
2007-01-04 14:00:00,29.39,29.43,29.31,29.34,110800.0,19.3916,19.418,19.3389,19.3587,110800.0
2007-01-04 14:10:00,29.34,29.41,29.32,29.34,179200.0,19.3587,19.4048,19.3455,19.3587,179200.0
2007-01-04 14:20:00,29.34,29.34,29.3,29.31,83200.0,19.3587,19.3587,19.3323,19.3389,83200.0
2007-01-04 14:30:00,29.31,29.39,29.31,29.32,67200.0,19.3389,19.3916,19.3389,19.3455,67200.0
2007-01-04 14:40:00,29.31,29.36,29.3,29.35,84800.0,19.3389,19.3719,19.3323,19.3653,84800.0
2007-01-04 14:50:00,29.35,29.43,29.35,29.43,78000.0,19.3653,19.418,19.3653,19.418,78000.0
2007-01-04 15:00:00,29.44,29.45,29.4,29.41,134400.0,19.4246,19.4312,19.3982,19.4048,134400.0
2007-01-04 15:10:00,29.41,29.42,29.34,29.38,120400.0,19.4048,19.4114,19.3587,19.3851,120400.0
2007-01-04 15:20:00,29.38,29.4,29.36,29.38,118000.0,19.3851,19.3982,19.3719,19.3851,118000.0
2007-01-04 15:30:00,29.37,29.47,29.37,29.47,120400.0,19.3785,19.4444,19.3785,19.4444,120400.0
2007-01-04 15:40:00,29.47,29.5,29.47,29.49,141600.0,19.4444,19.4642,19.4444,19.4576,141600.0
2007-01-04 15:50:00,29.49,29.52,29.48,29.49,190800.0,19.4576,19.4774,19.451,19.4576,190800.0
2007-01-05 09:30:00,29.4,29.4,29.14,29.24,123600.0,19.3982,19.3982,19.2267,19.2927,123600.0
2007-01-05 09:40:00,29.24,29.25,29.19,29.24,78800.0,19.2927,19.2993,19.2597,19.2927,78800.0
2007-01-05 09:50:00,29.23,29.26,29.2,29.22,60000.0,19.2861,19.3059,19.2663,19.2795,60000.0
2007-01-05 10:00:00,29.21,29.28,29.19,29.26,67200.0,19.2729,19.3191,19.2597,19.3059,67200.0
2007-01-05 10:10:00,29.24,29.35,29.2,29.34,64400.0,19.2927,19.3653,19.2663,19.3587,64400.0
2007-01-05 10:20:00,29.33,29.35,29.25,29.32,62000.0,19.3521,19.3653,19.2993,19.3455,62000.0
2007-01-05 10:30:00,29.33,29.33,29.28,29.32,78400.0,19.3521,19.3521,19.3191,19.3455,78400.0
2007-01-05 10:40:00,29.32,29.34,29.26,29.29,49200.0,19.3455,19.3587,19.3059,19.3257,49200.0
2007-01-05 10:50:00,29.29,29.31,29.24,29.24,80000.0,19.3257,19.3389,19.2927,19.2927,80000.0
2007-01-05 11:00:00,29.24,29.24,29.17,29.17,87600.0,19.2927,19.2927,19.2465,19.2465,87600.0
2007-01-05 11:10:00,29.17,29.21,29.13,29.2,132000.0,19.2465,19.2729,19.2201,19.2663,132000.0
2007-01-05 11:20:00,29.2,29.21,29.17,29.17,81600.0,19.2663,19.2729,19.2465,19.2465,81600.0
2007-01-05 11:30:00,29.16,29.22,29.15,29.16,47600.0,19.2399,19.2795,19.2333,19.2399,47600.0
2007-01-05 11:40:00,29.17,29.2,29.16,29.19,32000.0,19.2465,19.2663,19.2399,19.2597,32000.0
2007-01-05 11:50:00,29.19,29.2,29.17,29.19,34800.0,19.2597,19.2663,19.2465,19.2597,34800.0
2007-01-05 12:00:00,29.19,29.23,29.19,29.22,48400.0,19.2597,19.2861,19.2597,19.2795,48400.0
2007-01-05 12:10:00,29.22,29.24,29.2,29.21,126800.0,19.2795,19.2927,19.2663,19.2729,126800.0
2007-01-05 12:20:00,29.21,29.21,29.18,29.18,28000.0,19.2729,19.2729,19.2531,19.2531,28000.0
2007-01-05 12:30:00,29.19,29.2,29.17,29.19,56800.0,19.2597,19.2663,19.2465,19.2597,56800.0
2007-01-05 12:40:00,29.19,29.19,29.12,29.12,146400.0,19.2597,19.2597,19.2135,19.2135,146400.0
2007-01-05 12:50:00,29.12,29.13,29.11,29.12,99200.0,19.2135,19.2201,19.2069,19.2135,99200.0
2007-01-05 13:00:00,29.13,29.13,29.06,29.07,44400.0,19.2201,19.2201,19.1739,19.1805,44400.0
2007-01-05 13:10:00,29.09,29.1,29.06,29.08,45600.0,19.1937,19.2003,19.1739,19.1871,45600.0
2007-01-05 13:20:00,29.08,29.11,29.06,29.07,62000.0,19.1871,19.2069,19.1739,19.1805,62000.0
2007-01-05 13:30:00,29.07,29.08,29.02,29.05,40000.0,19.1805,19.1871,19.1475,19.1673,40000.0
2007-01-05 13:40:00,29.04,29.08,29.04,29.07,21600.0,19.1607,19.1871,19.1607,19.1805,21600.0
2007-01-05 13:50:00,29.06,29.1,29.04,29.07,36000.0,19.1739,19.2003,19.1607,19.1805,36000.0
2007-01-05 14:00:00,29.07,29.09,29.03,29.04,42800.0,19.1805,19.1937,19.1541,19.1607,42800.0
2007-01-05 14:10:00,29.04,29.06,29.03,29.05,76400.0,19.1607,19.1739,19.1541,19.1673,76400.0
2007-01-05 14:20:00,29.05,29.06,29.03,29.04,56000.0,19.1673,19.1739,19.1541,19.1607,56000.0
2007-01-05 14:30:00,29.04,29.05,29.01,29.03,42800.0,19.1607,19.1673,19.1409,19.1541,42800.0
2007-01-05 14:40:00,29.03,29.03,29.0,29.03,38000.0,19.1541,19.1541,19.1343,19.1541,38000.0
2007-01-05 14:50:00,29.03,29.03,28.96,28.96,86800.0,19.1541,19.1541,19.1079,19.1079,86800.0
2007-01-05 15:00:00,28.98,28.98,28.85,28.91,244800.0,19.1211,19.1211,19.0354,19.0749,244800.0
2007-01-05 15:10:00,28.91,28.96,28.86,28.95,180800.0,19.0749,19.1079,19.042,19.1013,180800.0
2007-01-05 15:20:00,28.95,29.03,28.95,29.01,70000.0,19.1013,19.1541,19.1013,19.1409,70000.0
2007-01-05 15:30:00,29.01,29.01,28.97,29.0,96800.0,19.1409,19.1409,19.1145,19.1343,96800.0
2007-01-05 15:40:00,29.0,29.05,28.98,29.02,75600.0,19.1343,19.1673,19.1211,19.1475,75600.0
2007-01-05 15:50:00,29.02,29.08,29.01,29.02,130000.0,19.1475,19.1871,19.1409,19.1475,130000.0
2007-01-08 09:30:00,29.2,29.24,28.89,28.93,107200.0,19.2663,19.2927,19.0617,19.0881,107200.0
2007-01-08 09:40:00,28.94,29.06,28.88,29.04,152000.0,19.0947,19.1739,19.0551,19.1607,152000.0
2007-01-08 09:50:00,29.03,29.03,28.91,28.94,72000.0,19.1541,19.1541,19.0749,19.0947,72000.0
2007-01-08 10:00:00,28.94,29.0,28.92,28.96,183600.0,19.0947,19.1343,19.0815,19.1079,183600.0
2007-01-08 10:10:00,28.95,28.96,28.86,28.87,93600.0,19.1013,19.1079,19.042,19.0486,93600.0
2007-01-08 10:20:00,28.87,28.97,28.87,28.91,118800.0,19.0486,19.1145,19.0486,19.0749,118800.0
2007-01-08 10:30:00,28.9,28.97,28.9,28.92,123600.0,19.0683,19.1145,19.0683,19.0815,123600.0
2007-01-08 10:40:00,28.92,28.97,28.9,28.91,86800.0,19.0815,19.1145,19.0683,19.0749,86800.0
2007-01-08 10:50:00,28.9,28.94,28.89,28.9,64000.0,19.0683,19.0947,19.0617,19.0683,64000.0
2007-01-08 11:00:00,28.9,28.96,28.9,28.91,63600.0,19.0683,19.1079,19.0683,19.0749,63600.0
2007-01-08 11:10:00,28.91,29.0,28.9,28.99,123200.0,19.0749,19.1343,19.0683,19.1277,123200.0
2007-01-08 11:20:00,28.99,29.03,28.98,29.01,109600.0,19.1277,19.1541,19.1211,19.1409,109600.0
2007-01-08 11:30:00,29.02,29.03,28.89,28.9,166400.0,19.1475,19.1541,19.0617,19.0683,166400.0
2007-01-08 11:40:00,28.9,28.91,28.87,28.88,106000.0,19.0683,19.0749,19.0486,19.0551,106000.0
2007-01-08 11:50:00,28.87,28.9,28.86,28.89,64000.0,19.0486,19.0683,19.042,19.0617,64000.0
2007-01-08 12:00:00,28.88,28.89,28.86,28.86,167200.0,19.0551,19.0617,19.042,19.042,167200.0
2007-01-08 12:10:00,28.86,28.89,28.84,28.85,54000.0,19.042,19.0617,19.0288,19.0354,54000.0
2007-01-08 12:20:00,28.85,28.88,28.85,28.86,28800.0,19.0354,19.0551,19.0354,19.042,28800.0
2007-01-08 12:30:00,28.87,28.9,28.86,28.88,37600.0,19.0486,19.0683,19.042,19.0551,37600.0
2007-01-08 12:40:00,28.87,28.95,28.86,28.93,57200.0,19.0486,19.1013,19.042,19.0881,57200.0
2007-01-08 12:50:00,28.94,28.95,28.9,28.91,26400.0,19.0947,19.1013,19.0683,19.0749,26400.0
2007-01-08 13:00:00,28.91,28.91,28.86,28.88,45200.0,19.0749,19.0749,19.042,19.0551,45200.0
2007-01-08 13:10:00,28.88,28.95,28.88,28.93,36800.0,19.0551,19.1013,19.0551,19.0881,36800.0
2007-01-08 13:20:00,28.94,28.96,28.93,28.94,43600.0,19.0947,19.1079,19.0881,19.0947,43600.0
2007-01-08 13:30:00,28.94,28.97,28.93,28.93,40400.0,19.0947,19.1145,19.0881,19.0881,40400.0
2007-01-08 13:40:00,28.94,28.98,28.94,28.98,272800.0,19.0947,19.1211,19.0947,19.1211,272800.0
2007-01-08 13:50:00,28.98,29.01,28.98,29.01,71200.0,19.1211,19.1409,19.1211,19.1409,71200.0
2007-01-08 14:00:00,29.01,29.04,29.0,29.04,272400.0,19.1409,19.1607,19.1343,19.1607,272400.0
2007-01-08 14:10:00,29.04,29.08,29.02,29.07,90000.0,19.1607,19.1871,19.1475,19.1805,90000.0
2007-01-08 14:20:00,29.06,29.11,29.06,29.06,52800.0,19.1739,19.2069,19.1739,19.1739,52800.0
2007-01-08 14:30:00,29.09,29.09,29.04,29.06,63200.0,19.1937,19.1937,19.1607,19.1739,63200.0
2007-01-08 14:40:00,29.06,29.08,29.01,29.04,100800.0,19.1739,19.1871,19.1409,19.1607,100800.0
2007-01-08 14:50:00,29.04,29.05,29.0,29.02,68400.0,19.1607,19.1673,19.1343,19.1475,68400.0
2007-01-08 15:00:00,29.02,29.08,29.0,29.07,87200.0,19.1475,19.1871,19.1343,19.1805,87200.0
2007-01-08 15:10:00,29.07,29.12,29.05,29.09,81200.0,19.1805,19.2135,19.1673,19.1937,81200.0
2007-01-08 15:20:00,29.09,29.11,29.02,29.04,106800.0,19.1937,19.2069,19.1475,19.1607,106800.0
2007-01-08 15:30:00,29.04,29.06,28.99,29.0,113200.0,19.1607,19.1739,19.1277,19.1343,113200.0
2007-01-08 15:40:00,29.0,29.05,28.98,29.01,118800.0,19.1343,19.1673,19.1211,19.1409,118800.0
2007-01-08 15:50:00,29.02,29.02,28.98,28.98,86800.0,19.1475,19.1475,19.1211,19.1211,86800.0
2007-01-09 09:30:00,29.0,29.05,28.92,28.98,239600.0,19.1343,19.1673,19.0815,19.1211,239600.0
2007-01-09 09:40:00,28.98,29.12,28.97,29.05,171600.0,19.1211,19.2135,19.1145,19.1673,171600.0
2007-01-09 09:50:00,29.05,29.12,29.01,29.03,83200.0,19.1673,19.2135,19.1409,19.1541,83200.0
2007-01-09 10:00:00,29.03,29.06,28.98,29.01,73600.0,19.1541,19.1739,19.1211,19.1409,73600.0
2007-01-09 10:10:00,29.01,29.09,28.99,29.05,111600.0,19.1409,19.1937,19.1277,19.1673,111600.0
2007-01-09 10:20:00,29.05,29.17,29.05,29.16,114000.0,19.1673,19.2465,19.1673,19.2399,114000.0
2007-01-09 10:30:00,29.17,29.23,29.13,29.22,66400.0,19.2465,19.2861,19.2201,19.2795,66400.0
2007-01-09 10:40:00,29.22,29.22,29.2,29.21,32400.0,19.2795,19.2795,19.2663,19.2729,32400.0
2007-01-09 10:50:00,29.2,29.21,29.18,29.2,22400.0,19.2663,19.2729,19.2531,19.2663,22400.0
2007-01-09 11:00:00,29.19,29.22,29.19,29.22,66000.0,19.2597,19.2795,19.2597,19.2795,66000.0
2007-01-09 11:10:00,29.22,29.23,29.13,29.15,69600.0,19.2795,19.2861,19.2201,19.2333,69600.0
2007-01-09 11:20:00,29.14,29.15,29.11,29.11,48000.0,19.2267,19.2333,19.2069,19.2069,48000.0
2007-01-09 11:30:00,29.12,29.14,29.11,29.14,34000.0,19.2135,19.2267,19.2069,19.2267,34000.0
2007-01-09 11:40:00,29.14,29.14,29.11,29.13,67200.0,19.2267,19.2267,19.2069,19.2201,67200.0
2007-01-09 11:50:00,29.13,29.14,29.08,29.09,131200.0,19.2201,19.2267,19.1871,19.1937,131200.0
2007-01-09 12:00:00,29.09,29.11,29.08,29.09,338800.0,19.1937,19.2069,19.1871,19.1937,338800.0
2007-01-09 12:10:00,29.1,29.13,29.09,29.12,38000.0,19.2003,19.2201,19.1937,19.2135,38000.0
2007-01-09 12:20:00,29.12,29.12,29.07,29.11,80000.0,19.2135,19.2135,19.1805,19.2069,80000.0
2007-01-09 12:30:00,29.12,29.14,29.1,29.1,54400.0,19.2135,19.2267,19.2003,19.2003,54400.0
2007-01-09 12:40:00,29.1,29.13,29.09,29.11,55600.0,19.2003,19.2201,19.1937,19.2069,55600.0
2007-01-09 12:50:00,29.12,29.15,29.1,29.1,22400.0,19.2135,19.2333,19.2003,19.2003,22400.0
2007-01-09 13:00:00,29.11,29.11,29.07,29.09,26400.0,19.2069,19.2069,19.1805,19.1937,26400.0
2007-01-09 13:10:00,29.09,29.12,29.08,29.11,39200.0,19.1937,19.2135,19.1871,19.2069,39200.0
2007-01-09 13:20:00,29.11,29.16,29.11,29.15,48400.0,19.2069,19.2399,19.2069,19.2333,48400.0
2007-01-09 13:30:00,29.15,29.21,29.15,29.2,39600.0,19.2333,19.2729,19.2333,19.2663,39600.0
2007-01-09 13:40:00,29.2,29.3,29.2,29.24,102400.0,19.2663,19.3323,19.2663,19.2927,102400.0
2007-01-09 13:50:00,29.25,29.26,29.23,29.26,62000.0,19.2993,19.3059,19.2861,19.3059,62000.0
2007-01-09 14:00:00,29.25,29.3,29.25,29.3,58400.0,19.2993,19.3323,19.2993,19.3323,58400.0
2007-01-09 14:10:00,29.3,29.31,29.22,29.25,59600.0,19.3323,19.3389,19.2795,19.2993,59600.0
2007-01-09 14:20:00,29.24,29.24,29.19,29.22,44400.0,19.2927,19.2927,19.2597,19.2795,44400.0
2007-01-09 14:30:00,29.23,29.25,29.18,29.21,79600.0,19.2861,19.2993,19.2531,19.2729,79600.0
2007-01-09 14:40:00,29.22,29.26,29.19,29.25,42800.0,19.2795,19.3059,19.2597,19.2993,42800.0
2007-01-09 14:50:00,29.25,29.29,29.24,29.26,71600.0,19.2993,19.3257,19.2927,19.3059,71600.0
2007-01-09 15:00:00,29.26,29.29,29.22,29.28,47600.0,19.3059,19.3257,19.2795,19.3191,47600.0
2007-01-09 15:10:00,29.28,29.3,29.25,29.28,80800.0,19.3191,19.3323,19.2993,19.3191,80800.0
2007-01-09 15:20:00,29.28,29.3,29.26,29.29,51200.0,19.3191,19.3323,19.3059,19.3257,51200.0
2007-01-09 15:30:00,29.29,29.36,29.29,29.36,82800.0,19.3257,19.3719,19.3257,19.3719,82800.0
2007-01-09 15:40:00,29.36,29.39,29.35,29.35,123200.0,19.3719,19.3916,19.3653,19.3653,123200.0
2007-01-09 15:50:00,29.34,29.37,29.3,29.34,104400.0,19.3587,19.3785,19.3323,19.3587,104400.0
2007-01-10 09:30:00,29.13,29.13,28.56,28.68,703600.0,19.2201,19.2201,18.844,18.9232,703600.0
2007-01-10 09:40:00,28.68,28.71,28.5,28.51,411200.0,18.9232,18.943,18.8044,18.811,411200.0
2007-01-10 09:50:00,28.51,28.57,28.41,28.52,386000.0,18.811,18.8506,18.745,18.8176,386000.0
2007-01-10 10:00:00,28.51,28.53,28.34,28.39,448400.0,18.811,18.8242,18.6989,18.7318,448400.0
2007-01-10 10:10:00,28.36,28.51,28.36,28.47,176800.0,18.7121,18.811,18.7121,18.7846,176800.0
2007-01-10 10:20:00,28.49,28.5,28.39,28.39,157600.0,18.7978,18.8044,18.7318,18.7318,157600.0
2007-01-10 10:30:00,28.39,28.49,28.32,28.49,209200.0,18.7318,18.7978,18.6857,18.7978,209200.0
2007-01-10 10:40:00,28.49,28.56,28.4,28.4,213600.0,18.7978,18.844,18.7384,18.7384,213600.0
2007-01-10 10:50:00,28.4,28.45,28.36,28.38,182800.0,18.7384,18.7714,18.7121,18.7252,182800.0
2007-01-10 11:00:00,28.38,28.38,28.25,28.27,299200.0,18.7252,18.7252,18.6395,18.6527,299200.0
2007-01-10 11:10:00,28.27,28.34,28.25,28.32,94400.0,18.6527,18.6989,18.6395,18.6857,94400.0
2007-01-10 11:20:00,28.34,28.36,28.26,28.28,168800.0,18.6989,18.7121,18.6461,18.6593,168800.0
2007-01-10 11:30:00,28.28,28.3,28.26,28.27,152000.0,18.6593,18.6725,18.6461,18.6527,152000.0
2007-01-10 11:40:00,28.27,28.36,28.27,28.29,150000.0,18.6527,18.7121,18.6527,18.6659,150000.0
2007-01-10 11:50:00,28.28,28.35,28.26,28.34,78000.0,18.6593,18.7055,18.6461,18.6989,78000.0
2007-01-10 12:00:00,28.32,28.33,28.26,28.27,127200.0,18.6857,18.6923,18.6461,18.6527,127200.0
2007-01-10 12:10:00,28.27,28.27,28.19,28.2,341200.0,18.6527,18.6527,18.5999,18.6065,341200.0
2007-01-10 12:20:00,28.2,28.24,28.18,28.19,140000.0,18.6065,18.6329,18.5933,18.5999,140000.0
2007-01-10 12:30:00,28.18,28.27,28.16,28.27,210000.0,18.5933,18.6527,18.5801,18.6527,210000.0
2007-01-10 12:40:00,28.26,28.35,28.24,28.32,73200.0,18.6461,18.7055,18.6329,18.6857,73200.0
2007-01-10 12:50:00,28.32,28.4,28.32,28.36,103200.0,18.6857,18.7384,18.6857,18.7121,103200.0
2007-01-10 13:00:00,28.36,28.44,28.36,28.41,74400.0,18.7121,18.7648,18.7121,18.745,74400.0
2007-01-10 13:10:00,28.41,28.44,28.41,28.41,48400.0,18.745,18.7648,18.745,18.745,48400.0
2007-01-10 13:20:00,28.4,28.45,28.4,28.43,54400.0,18.7384,18.7714,18.7384,18.7582,54400.0
2007-01-10 13:30:00,28.43,28.45,28.4,28.45,62000.0,18.7582,18.7714,18.7384,18.7714,62000.0
2007-01-10 13:40:00,28.45,28.46,28.41,28.42,58400.0,18.7714,18.778,18.745,18.7516,58400.0
2007-01-10 13:50:00,28.42,28.43,28.38,28.41,186800.0,18.7516,18.7582,18.7252,18.745,186800.0
2007-01-10 14:00:00,28.41,28.49,28.41,28.49,82800.0,18.745,18.7978,18.745,18.7978,82800.0
2007-01-10 14:10:00,28.5,28.54,28.49,28.53,116000.0,18.8044,18.8308,18.7978,18.8242,116000.0
2007-01-10 14:20:00,28.53,28.54,28.5,28.5,94400.0,18.8242,18.8308,18.8044,18.8044,94400.0
2007-01-10 14:30:00,28.5,28.55,28.5,28.52,88000.0,18.8044,18.8374,18.8044,18.8176,88000.0
2007-01-10 14:40:00,28.52,28.59,28.52,28.58,104400.0,18.8176,18.8638,18.8176,18.8572,104400.0
2007-01-10 14:50:00,28.59,28.59,28.52,28.53,55600.0,18.8638,18.8638,18.8176,18.8242,55600.0
2007-01-10 15:00:00,28.53,28.55,28.51,28.53,64400.0,18.8242,18.8374,18.811,18.8242,64400.0
2007-01-10 15:10:00,28.52,28.58,28.52,28.56,76400.0,18.8176,18.8572,18.8176,18.844,76400.0
2007-01-10 15:20:00,28.56,28.57,28.53,28.53,78000.0,18.844,18.8506,18.8242,18.8242,78000.0
2007-01-10 15:30:00,28.53,28.55,28.53,28.54,95200.0,18.8242,18.8374,18.8242,18.8308,95200.0
2007-01-10 15:40:00,28.54,28.55,28.53,28.55,285200.0,18.8308,18.8374,18.8242,18.8374,285200.0
2007-01-10 15:50:00,28.56,28.58,28.53,28.56,165600.0,18.844,18.8572,18.8242,18.844,165600.0
2007-01-11 09:30:00,28.74,28.75,28.63,28.7,120800.0,18.9628,18.9694,18.8902,18.9364,120800.0
2007-01-11 09:40:00,28.71,28.85,28.68,28.81,164000.0,18.943,19.0354,18.9232,19.009,164000.0
2007-01-11 09:50:00,28.81,28.85,28.76,28.77,78400.0,19.009,19.0354,18.976,18.9826,78400.0
2007-01-11 10:00:00,28.76,28.76,28.67,28.76,121600.0,18.976,18.976,18.9166,18.976,121600.0
2007-01-11 10:10:00,28.76,28.83,28.75,28.81,55200.0,18.976,19.0222,18.9694,19.009,55200.0
2007-01-11 10:20:00,28.79,28.84,28.78,28.81,71600.0,18.9958,19.0288,18.9892,19.009,71600.0
2007-01-11 10:30:00,28.81,28.87,28.77,28.87,97200.0,19.009,19.0486,18.9826,19.0486,97200.0
2007-01-11 10:40:00,28.87,28.91,28.84,28.9,88400.0,19.0486,19.0749,19.0288,19.0683,88400.0
2007-01-11 10:50:00,28.9,28.9,28.86,28.86,86400.0,19.0683,19.0683,19.042,19.042,86400.0
2007-01-11 11:00:00,28.86,28.91,28.86,28.91,108400.0,19.042,19.0749,19.042,19.0749,108400.0
2007-01-11 11:10:00,28.91,28.94,28.91,28.93,76000.0,19.0749,19.0947,19.0749,19.0881,76000.0
2007-01-11 11:20:00,28.94,28.94,28.89,28.9,53200.0,19.0947,19.0947,19.0617,19.0683,53200.0
2007-01-11 11:30:00,28.9,28.93,28.9,28.93,50400.0,19.0683,19.0881,19.0683,19.0881,50400.0
2007-01-11 11:40:00,28.93,28.98,28.92,28.97,51200.0,19.0881,19.1211,19.0815,19.1145,51200.0
2007-01-11 11:50:00,28.97,28.97,28.94,28.94,40400.0,19.1145,19.1145,19.0947,19.0947,40400.0
2007-01-11 12:00:00,28.95,28.95,28.89,28.89,62000.0,19.1013,19.1013,19.0617,19.0617,62000.0
2007-01-11 12:10:00,28.9,28.94,28.9,28.93,37200.0,19.0683,19.0947,19.0683,19.0881,37200.0
2007-01-11 12:20:00,28.93,28.95,28.92,28.95,78000.0,19.0881,19.1013,19.0815,19.1013,78000.0
2007-01-11 12:30:00,28.96,28.99,28.95,28.99,41200.0,19.1079,19.1277,19.1013,19.1277,41200.0
2007-01-11 12:40:00,28.99,29.05,28.99,29.05,50800.0,19.1277,19.1673,19.1277,19.1673,50800.0
2007-01-11 12:50:00,29.04,29.06,29.03,29.04,62400.0,19.1607,19.1739,19.1541,19.1607,62400.0
2007-01-11 13:00:00,29.03,29.03,29.0,29.0,20400.0,19.1541,19.1541,19.1343,19.1343,20400.0
2007-01-11 13:10:00,29.0,29.0,28.98,28.98,95200.0,19.1343,19.1343,19.1211,19.1211,95200.0
2007-01-11 13:20:00,28.98,28.98,28.93,28.93,71200.0,19.1211,19.1211,19.0881,19.0881,71200.0
2007-01-11 13:30:00,28.93,28.95,28.93,28.93,57200.0,19.0881,19.1013,19.0881,19.0881,57200.0
2007-01-11 13:40:00,28.93,28.96,28.92,28.94,47200.0,19.0881,19.1079,19.0815,19.0947,47200.0
2007-01-11 13:50:00,28.94,28.94,28.91,28.92,52800.0,19.0947,19.0947,19.0749,19.0815,52800.0
2007-01-11 14:00:00,28.93,28.93,28.9,28.92,144800.0,19.0881,19.0881,19.0683,19.0815,144800.0
2007-01-11 14:10:00,28.92,28.95,28.9,28.95,83600.0,19.0815,19.1013,19.0683,19.1013,83600.0
2007-01-11 14:20:00,28.95,28.99,28.92,28.96,64400.0,19.1013,19.1277,19.0815,19.1079,64400.0
2007-01-11 14:30:00,28.97,29.0,28.97,28.98,90800.0,19.1145,19.1343,19.1145,19.1211,90800.0
2007-01-11 14:40:00,28.97,29.03,28.96,29.03,116400.0,19.1145,19.1541,19.1079,19.1541,116400.0
2007-01-11 14:50:00,29.02,29.03,28.98,29.0,69200.0,19.1475,19.1541,19.1211,19.1343,69200.0
2007-01-11 15:00:00,29.0,29.01,28.99,29.0,89200.0,19.1343,19.1409,19.1277,19.1343,89200.0
2007-01-11 15:10:00,29.0,29.01,28.99,29.0,70400.0,19.1343,19.1409,19.1277,19.1343,70400.0
2007-01-11 15:20:00,29.01,29.01,28.96,28.99,112800.0,19.1409,19.1409,19.1079,19.1277,112800.0
2007-01-11 15:30:00,28.99,29.01,28.98,29.01,90800.0,19.1277,19.1409,19.1211,19.1409,90800.0
2007-01-11 15:40:00,29.01,29.01,28.94,28.95,99200.0,19.1409,19.1409,19.0947,19.1013,99200.0
2007-01-11 15:50:00,28.95,29.0,28.94,28.99,100000.0,19.1013,19.1343,19.0947,19.1277,100000.0
2007-01-12 09:30:00,28.97,29.08,28.92,29.07,110400.0,19.1145,19.1871,19.0815,19.1805,110400.0
2007-01-12 09:40:00,29.07,29.13,29.0,29.12,152000.0,19.1805,19.2201,19.1343,19.2135,152000.0
2007-01-12 09:50:00,29.13,29.4,29.1,29.34,171200.0,19.2201,19.3982,19.2003,19.3587,171200.0
2007-01-12 10:00:00,29.35,29.38,29.26,29.27,188800.0,19.3653,19.3851,19.3059,19.3125,188800.0
2007-01-12 10:10:00,29.26,29.39,29.24,29.39,98800.0,19.3059,19.3916,19.2927,19.3916,98800.0
2007-01-12 10:20:00,29.38,29.44,29.33,29.33,92400.0,19.3851,19.4246,19.3521,19.3521,92400.0
2007-01-12 10:30:00,29.34,29.34,29.22,29.27,61200.0,19.3587,19.3587,19.2795,19.3125,61200.0
2007-01-12 10:40:00,29.25,29.28,29.2,29.26,50800.0,19.2993,19.3191,19.2663,19.3059,50800.0
2007-01-12 10:50:00,29.27,29.29,29.2,29.29,68000.0,19.3125,19.3257,19.2663,19.3257,68000.0
2007-01-12 11:00:00,29.27,29.27,29.22,29.25,157200.0,19.3125,19.3125,19.2795,19.2993,157200.0
2007-01-12 11:10:00,29.25,29.29,29.24,29.27,70800.0,19.2993,19.3257,19.2927,19.3125,70800.0
2007-01-12 11:20:00,29.27,29.27,29.2,29.23,82400.0,19.3125,19.3125,19.2663,19.2861,82400.0
2007-01-12 11:30:00,29.23,29.25,29.2,29.21,68800.0,19.2861,19.2993,19.2663,19.2729,68800.0
2007-01-12 11:40:00,29.22,29.22,29.17,29.18,46400.0,19.2795,19.2795,19.2465,19.2531,46400.0
2007-01-12 11:50:00,29.18,29.22,29.17,29.17,36800.0,19.2531,19.2795,19.2465,19.2465,36800.0
2007-01-12 12:00:00,29.17,29.19,29.16,29.16,32800.0,19.2465,19.2597,19.2399,19.2399,32800.0
2007-01-12 12:10:00,29.17,29.18,29.17,29.18,39200.0,19.2465,19.2531,19.2465,19.2531,39200.0
2007-01-12 12:20:00,29.19,29.22,29.18,29.18,59200.0,19.2597,19.2795,19.2531,19.2531,59200.0
2007-01-12 12:30:00,29.18,29.21,29.17,29.21,32000.0,19.2531,19.2729,19.2465,19.2729,32000.0
2007-01-12 12:40:00,29.2,29.23,29.2,29.22,47600.0,19.2663,19.2861,19.2663,19.2795,47600.0
2007-01-12 12:50:00,29.23,29.26,29.22,29.25,30400.0,19.2861,19.3059,19.2795,19.2993,30400.0
2007-01-12 13:00:00,29.25,29.25,29.2,29.22,82800.0,19.2993,19.2993,19.2663,19.2795,82800.0
2007-01-12 13:10:00,29.22,29.22,29.17,29.17,90400.0,19.2795,19.2795,19.2465,19.2465,90400.0
2007-01-12 13:20:00,29.17,29.18,29.13,29.14,57200.0,19.2465,19.2531,19.2201,19.2267,57200.0
2007-01-12 13:30:00,29.14,29.14,29.11,29.13,98400.0,19.2267,19.2267,19.2069,19.2201,98400.0
2007-01-12 13:40:00,29.13,29.16,29.13,29.16,77200.0,19.2201,19.2399,19.2201,19.2399,77200.0
2007-01-12 13:50:00,29.16,29.17,29.13,29.14,92800.0,19.2399,19.2465,19.2201,19.2267,92800.0
2007-01-12 14:00:00,29.13,29.21,29.12,29.2,42800.0,19.2201,19.2729,19.2135,19.2663,42800.0
2007-01-12 14:10:00,29.2,29.2,29.13,29.14,83200.0,19.2663,19.2663,19.2201,19.2267,83200.0
2007-01-12 14:20:00,29.14,29.14,29.1,29.13,48000.0,19.2267,19.2267,19.2003,19.2201,48000.0
2007-01-12 14:30:00,29.14,29.16,29.1,29.15,47200.0,19.2267,19.2399,19.2003,19.2333,47200.0
2007-01-12 14:40:00,29.15,29.18,29.14,29.16,46400.0,19.2333,19.2531,19.2267,19.2399,46400.0
2007-01-12 14:50:00,29.17,29.17,29.13,29.16,23600.0,19.2465,19.2465,19.2201,19.2399,23600.0
2007-01-12 15:00:00,29.18,29.2,29.18,29.2,27600.0,19.2531,19.2663,19.2531,19.2663,27600.0
2007-01-12 15:10:00,29.2,29.23,29.17,29.19,60400.0,19.2663,19.2861,19.2465,19.2597,60400.0
2007-01-12 15:20:00,29.2,29.2,29.17,29.2,32800.0,19.2663,19.2663,19.2465,19.2663,32800.0
2007-01-12 15:30:00,29.19,29.21,29.18,29.19,55200.0,19.2597,19.2729,19.2531,19.2597,55200.0
2007-01-12 15:40:00,29.19,29.21,29.16,29.16,52400.0,19.2597,19.2729,19.2399,19.2399,52400.0
2007-01-12 15:50:00,29.16,29.17,29.13,29.16,142800.0,19.2399,19.2465,19.2201,19.2399,142800.0
2007-01-16 09:30:00,29.13,29.41,29.06,29.39,114800.0,19.2201,19.4048,19.1739,19.3916,114800.0
2007-01-16 09:40:00,29.39,29.51,29.37,29.5,135200.0,19.3916,19.4708,19.3785,19.4642,135200.0
2007-01-16 09:50:00,29.5,29.5,29.45,29.48,75600.0,19.4642,19.4642,19.4312,19.451,75600.0
2007-01-16 10:00:00,29.47,29.47,29.43,29.43,70400.0,19.4444,19.4444,19.418,19.418,70400.0
2007-01-16 10:10:00,29.43,29.46,29.39,29.41,88400.0,19.418,19.4378,19.3916,19.4048,88400.0
2007-01-16 10:20:00,29.39,29.41,29.35,29.41,55200.0,19.3916,19.4048,19.3653,19.4048,55200.0
2007-01-16 10:30:00,29.42,29.43,29.4,29.4,56800.0,19.4114,19.418,19.3982,19.3982,56800.0
2007-01-16 10:40:00,29.4,29.43,29.4,29.41,46400.0,19.3982,19.418,19.3982,19.4048,46400.0
2007-01-16 10:50:00,29.41,29.43,29.35,29.35,66000.0,19.4048,19.418,19.3653,19.3653,66000.0
2007-01-16 11:00:00,29.36,29.46,29.36,29.46,52800.0,19.3719,19.4378,19.3719,19.4378,52800.0
2007-01-16 11:10:00,29.46,29.46,29.4,29.43,55200.0,19.4378,19.4378,19.3982,19.418,55200.0
2007-01-16 11:20:00,29.42,29.43,29.41,29.43,77200.0,19.4114,19.418,19.4048,19.418,77200.0
2007-01-16 11:30:00,29.43,29.45,29.42,29.43,50000.0,19.418,19.4312,19.4114,19.418,50000.0
2007-01-16 11:40:00,29.43,29.43,29.42,29.43,20000.0,19.418,19.418,19.4114,19.418,20000.0
2007-01-16 11:50:00,29.43,29.48,29.42,29.45,29600.0,19.418,19.451,19.4114,19.4312,29600.0
2007-01-16 12:00:00,29.45,29.45,29.43,29.43,14000.0,19.4312,19.4312,19.418,19.418,14000.0
2007-01-16 12:10:00,29.43,29.43,29.42,29.42,25200.0,19.418,19.418,19.4114,19.4114,25200.0
2007-01-16 12:20:00,29.42,29.45,29.4,29.44,42800.0,19.4114,19.4312,19.3982,19.4246,42800.0
2007-01-16 12:30:00,29.44,29.5,29.44,29.47,95600.0,19.4246,19.4642,19.4246,19.4444,95600.0
2007-01-16 12:40:00,29.48,29.5,29.47,29.49,64400.0,19.451,19.4642,19.4444,19.4576,64400.0
2007-01-16 12:50:00,29.49,29.5,29.43,29.44,91600.0,19.4576,19.4642,19.418,19.4246,91600.0
2007-01-16 13:00:00,29.44,29.48,29.43,29.48,38800.0,19.4246,19.451,19.418,19.451,38800.0
2007-01-16 13:10:00,29.47,29.48,29.42,29.47,35600.0,19.4444,19.451,19.4114,19.4444,35600.0
2007-01-16 13:20:00,29.48,29.48,29.43,29.46,62000.0,19.451,19.451,19.418,19.4378,62000.0
2007-01-16 13:30:00,29.45,29.46,29.44,29.45,33200.0,19.4312,19.4378,19.4246,19.4312,33200.0
2007-01-16 13:40:00,29.45,29.48,29.45,29.48,42400.0,19.4312,19.451,19.4312,19.451,42400.0
2007-01-16 13:50:00,29.47,29.49,29.46,29.48,46000.0,19.4444,19.4576,19.4378,19.451,46000.0
2007-01-16 14:00:00,29.49,29.49,29.46,29.47,29200.0,19.4576,19.4576,19.4378,19.4444,29200.0
2007-01-16 14:10:00,29.46,29.5,29.46,29.5,63200.0,19.4378,19.4642,19.4378,19.4642,63200.0
2007-01-16 14:20:00,29.49,29.52,29.49,29.51,49200.0,19.4576,19.4774,19.4576,19.4708,49200.0
2007-01-16 14:30:00,29.51,29.58,29.51,29.58,80800.0,19.4708,19.517,19.4708,19.517,80800.0
2007-01-16 14:40:00,29.57,29.6,29.55,29.56,36000.0,19.5104,19.5302,19.4972,19.5038,36000.0
2007-01-16 14:50:00,29.55,29.57,29.54,29.55,24400.0,19.4972,19.5104,19.4906,19.4972,24400.0
2007-01-16 15:00:00,29.55,29.62,29.54,29.62,73600.0,19.4972,19.5434,19.4906,19.5434,73600.0
2007-01-16 15:10:00,29.61,29.62,29.59,29.61,56400.0,19.5368,19.5434,19.5236,19.5368,56400.0
2007-01-16 15:20:00,29.61,29.64,29.6,29.61,92800.0,19.5368,19.5566,19.5302,19.5368,92800.0
2007-01-16 15:30:00,29.61,29.64,29.59,29.61,110000.0,19.5368,19.5566,19.5236,19.5368,110000.0
2007-01-16 15:40:00,29.6,29.67,29.59,29.65,128000.0,19.5302,19.5764,19.5236,19.5632,128000.0
2007-01-16 15:50:00,29.64,29.67,29.61,29.65,218400.0,19.5566,19.5764,19.5368,19.5632,218400.0
2007-01-17 09:30:00,29.68,29.81,29.63,29.76,289200.0,19.583,19.6688,19.55,19.6358,289200.0
2007-01-17 09:40:00,29.76,29.81,29.66,29.7,176400.0,19.6358,19.6688,19.5698,19.5962,176400.0
2007-01-17 09:50:00,29.7,29.78,29.65,29.68,137200.0,19.5962,19.649,19.5632,19.583,137200.0
2007-01-17 10:00:00,29.68,29.7,29.65,29.69,132400.0,19.583,19.5962,19.5632,19.5896,132400.0
2007-01-17 10:10:00,29.7,29.7,29.64,29.66,115600.0,19.5962,19.5962,19.5566,19.5698,115600.0
2007-01-17 10:20:00,29.68,29.7,29.66,29.67,84800.0,19.583,19.5962,19.5698,19.5764,84800.0
2007-01-17 10:30:00,29.67,29.71,29.62,29.7,148800.0,19.5764,19.6028,19.5434,19.5962,148800.0
2007-01-17 10:40:00,29.7,29.7,29.67,29.68,45600.0,19.5962,19.5962,19.5764,19.583,45600.0
2007-01-17 10:50:00,29.68,29.69,29.66,29.68,135600.0,19.583,19.5896,19.5698,19.583,135600.0
2007-01-17 11:00:00,29.68,29.7,29.68,29.68,106000.0,19.583,19.5962,19.583,19.583,106000.0
2007-01-17 11:10:00,29.68,29.7,29.66,29.67,50800.0,19.583,19.5962,19.5698,19.5764,50800.0
2007-01-17 11:20:00,29.68,29.69,29.66,29.67,36800.0,19.583,19.5896,19.5698,19.5764,36800.0
2007-01-17 11:30:00,29.67,29.69,29.67,29.68,39200.0,19.5764,19.5896,19.5764,19.583,39200.0
2007-01-17 11:40:00,29.69,29.72,29.68,29.7,103200.0,19.5896,19.6094,19.583,19.5962,103200.0
2007-01-17 11:50:00,29.7,29.73,29.69,29.73,90800.0,19.5962,19.616,19.5896,19.616,90800.0
2007-01-17 12:00:00,29.74,29.85,29.73,29.83,76400.0,19.6226,19.6952,19.616,19.682,76400.0
2007-01-17 12:10:00,29.83,29.87,29.83,29.84,36000.0,19.682,19.7084,19.682,19.6886,36000.0
2007-01-17 12:20:00,29.83,29.91,29.82,29.86,131600.0,19.682,19.7347,19.6754,19.7018,131600.0
2007-01-17 12:30:00,29.86,29.94,29.84,29.92,168400.0,19.7018,19.7545,19.6886,19.7413,168400.0
2007-01-17 12:40:00,29.93,29.98,29.92,29.98,99200.0,19.7479,19.7809,19.7413,19.7809,99200.0
2007-01-17 12:50:00,29.97,30.0,29.95,29.99,53200.0,19.7743,19.7941,19.7611,19.7875,53200.0
2007-01-17 13:00:00,30.0,30.0,29.97,29.99,194800.0,19.7941,19.7941,19.7743,19.7875,194800.0
2007-01-17 13:10:00,30.0,30.01,29.98,30.0,188400.0,19.7941,19.8007,19.7809,19.7941,188400.0
2007-01-17 13:20:00,29.99,30.01,29.99,29.99,51600.0,19.7875,19.8007,19.7875,19.7875,51600.0
2007-01-17 13:30:00,29.99,30.05,29.99,30.05,110000.0,19.7875,19.8271,19.7875,19.8271,110000.0
2007-01-17 13:40:00,30.04,30.06,30.03,30.05,89600.0,19.8205,19.8337,19.8139,19.8271,89600.0
2007-01-17 13:50:00,30.05,30.05,30.02,30.04,63200.0,19.8271,19.8271,19.8073,19.8205,63200.0
2007-01-17 14:00:00,30.04,30.13,30.02,30.1,176400.0,19.8205,19.8799,19.8073,19.8601,176400.0
2007-01-17 14:10:00,30.1,30.15,30.08,30.13,272000.0,19.8601,19.8931,19.8469,19.8799,272000.0
2007-01-17 14:20:00,30.12,30.16,30.1,30.15,193200.0,19.8733,19.8997,19.8601,19.8931,193200.0
2007-01-17 14:30:00,30.14,30.17,30.14,30.16,115200.0,19.8865,19.9063,19.8865,19.8997,115200.0
2007-01-17 14:40:00,30.16,30.18,30.15,30.16,200800.0,19.8997,19.9129,19.8931,19.8997,200800.0
2007-01-17 14:50:00,30.16,30.2,30.15,30.18,124800.0,19.8997,19.9261,19.8931,19.9129,124800.0
2007-01-17 15:00:00,30.18,30.19,30.14,30.17,117600.0,19.9129,19.9195,19.8865,19.9063,117600.0
2007-01-17 15:10:00,30.17,30.18,30.11,30.11,226400.0,19.9063,19.9129,19.8667,19.8667,226400.0
2007-01-17 15:20:00,30.11,30.13,30.02,30.02,152800.0,19.8667,19.8799,19.8073,19.8073,152800.0
2007-01-17 15:30:00,30.02,30.08,30.02,30.07,116000.0,19.8073,19.8469,19.8073,19.8403,116000.0
2007-01-17 15:40:00,30.07,30.08,30.04,30.04,85200.0,19.8403,19.8469,19.8205,19.8205,85200.0
2007-01-17 15:50:00,30.03,30.03,30.0,30.03,128800.0,19.8139,19.8139,19.7941,19.8139,128800.0
2007-01-18 09:30:00,30.03,30.2,30.02,30.17,108000.0,19.8139,19.9261,19.8073,19.9063,108000.0
2007-01-18 09:40:00,30.16,30.22,30.16,30.22,111600.0,19.8997,19.9393,19.8997,19.9393,111600.0
2007-01-18 09:50:00,30.22,30.35,30.21,30.31,304000.0,19.9393,20.0251,19.9327,19.9987,304000.0
2007-01-18 10:00:00,30.27,30.27,30.15,30.2,188800.0,19.9723,19.9723,19.8931,19.9261,188800.0
2007-01-18 10:10:00,30.2,30.22,30.16,30.22,176400.0,19.9261,19.9393,19.8997,19.9393,176400.0
2007-01-18 10:20:00,30.22,30.28,30.2,30.21,93200.0,19.9393,19.9789,19.9261,19.9327,93200.0
2007-01-18 10:30:00,30.22,30.28,30.2,30.25,82400.0,19.9393,19.9789,19.9261,19.9591,82400.0
2007-01-18 10:40:00,30.25,30.25,30.2,30.21,57200.0,19.9591,19.9591,19.9261,19.9327,57200.0
2007-01-18 10:50:00,30.21,30.24,30.18,30.21,108800.0,19.9327,19.9525,19.9129,19.9327,108800.0
2007-01-18 11:00:00,30.22,30.27,30.21,30.25,85200.0,19.9393,19.9723,19.9327,19.9591,85200.0
2007-01-18 11:10:00,30.26,30.28,30.25,30.27,31600.0,19.9657,19.9789,19.9591,19.9723,31600.0
2007-01-18 11:20:00,30.25,30.28,30.22,30.24,62800.0,19.9591,19.9789,19.9393,19.9525,62800.0
2007-01-18 11:30:00,30.25,30.25,30.23,30.23,32400.0,19.9591,19.9591,19.9459,19.9459,32400.0
2007-01-18 11:40:00,30.23,30.25,30.21,30.23,83200.0,19.9459,19.9591,19.9327,19.9459,83200.0
2007-01-18 11:50:00,30.24,30.25,30.21,30.22,51200.0,19.9525,19.9591,19.9327,19.9393,51200.0
2007-01-18 12:00:00,30.22,30.26,30.19,30.22,92400.0,19.9393,19.9657,19.9195,19.9393,92400.0
2007-01-18 12:10:00,30.22,30.23,30.15,30.15,44400.0,19.9393,19.9459,19.8931,19.8931,44400.0
2007-01-18 12:20:00,30.16,30.18,30.08,30.09,47200.0,19.8997,19.9129,19.8469,19.8535,47200.0
2007-01-18 12:30:00,30.09,30.1,30.04,30.04,42000.0,19.8535,19.8601,19.8205,19.8205,42000.0
2007-01-18 12:40:00,30.04,30.08,30.04,30.05,76000.0,19.8205,19.8469,19.8205,19.8271,76000.0
2007-01-18 12:50:00,30.04,30.05,30.01,30.04,44000.0,19.8205,19.8271,19.8007,19.8205,44000.0
2007-01-18 13:00:00,30.05,30.05,30.01,30.02,20000.0,19.8271,19.8271,19.8007,19.8073,20000.0
2007-01-18 13:10:00,30.02,30.05,30.0,30.02,76400.0,19.8073,19.8271,19.7941,19.8073,76400.0
2007-01-18 13:20:00,30.03,30.03,29.97,30.0,38800.0,19.8139,19.8139,19.7743,19.7941,38800.0
2007-01-18 13:30:00,29.98,29.99,29.96,29.99,36400.0,19.7809,19.7875,19.7677,19.7875,36400.0
2007-01-18 13:40:00,29.98,30.0,29.93,29.99,34000.0,19.7809,19.7941,19.7479,19.7875,34000.0
2007-01-18 13:50:00,29.98,29.98,29.95,29.96,18800.0,19.7809,19.7809,19.7611,19.7677,18800.0
2007-01-18 14:00:00,29.95,29.95,29.92,29.93,71200.0,19.7611,19.7611,19.7413,19.7479,71200.0
2007-01-18 14:10:00,29.93,29.97,29.93,29.96,36800.0,19.7479,19.7743,19.7479,19.7677,36800.0
2007-01-18 14:20:00,29.97,29.97,29.89,29.89,48000.0,19.7743,19.7743,19.7216,19.7216,48000.0
2007-01-18 14:30:00,29.9,29.92,29.88,29.88,26800.0,19.7281,19.7413,19.715,19.715,26800.0
2007-01-18 14:40:00,29.88,29.91,29.88,29.89,22400.0,19.715,19.7347,19.715,19.7216,22400.0
2007-01-18 14:50:00,29.88,29.91,29.84,29.9,40800.0,19.715,19.7347,19.6886,19.7281,40800.0
2007-01-18 15:00:00,29.91,29.92,29.89,29.91,85200.0,19.7347,19.7413,19.7216,19.7347,85200.0
2007-01-18 15:10:00,29.92,29.95,29.87,29.89,76400.0,19.7413,19.7611,19.7084,19.7216,76400.0
2007-01-18 15:20:00,29.89,29.91,29.87,29.89,37200.0,19.7216,19.7347,19.7084,19.7216,37200.0
2007-01-18 15:30:00,29.9,29.9,29.87,29.89,42400.0,19.7281,19.7281,19.7084,19.7216,42400.0
2007-01-18 15:40:00,29.89,29.94,29.87,29.93,106400.0,19.7216,19.7545,19.7084,19.7479,106400.0
2007-01-18 15:50:00,29.93,29.98,29.92,29.92,151200.0,19.7479,19.7809,19.7413,19.7413,151200.0
2007-01-19 09:30:00,30.0,30.21,29.98,30.18,156800.0,19.7941,19.9327,19.7809,19.9129,156800.0
2007-01-19 09:40:00,30.18,30.2,30.06,30.12,124800.0,19.9129,19.9261,19.8337,19.8733,124800.0
2007-01-19 09:50:00,30.12,30.13,30.06,30.11,94800.0,19.8733,19.8799,19.8337,19.8667,94800.0
2007-01-19 10:00:00,30.12,30.19,30.11,30.15,106800.0,19.8733,19.9195,19.8667,19.8931,106800.0
2007-01-19 10:10:00,30.16,30.21,30.14,30.15,66000.0,19.8997,19.9327,19.8865,19.8931,66000.0
2007-01-19 10:20:00,30.16,30.25,30.14,30.22,108400.0,19.8997,19.9591,19.8865,19.9393,108400.0
2007-01-19 10:30:00,30.22,30.27,30.18,30.23,79200.0,19.9393,19.9723,19.9129,19.9459,79200.0
2007-01-19 10:40:00,30.25,30.3,30.23,30.26,78400.0,19.9591,19.9921,19.9459,19.9657,78400.0
2007-01-19 10:50:00,30.26,30.31,30.21,30.21,74800.0,19.9657,19.9987,19.9327,19.9327,74800.0
2007-01-19 11:00:00,30.21,30.28,30.2,30.25,41200.0,19.9327,19.9789,19.9261,19.9591,41200.0
2007-01-19 11:10:00,30.25,30.29,30.24,30.24,30000.0,19.9591,19.9855,19.9525,19.9525,30000.0
2007-01-19 11:20:00,30.25,30.27,30.23,30.24,28400.0,19.9591,19.9723,19.9459,19.9525,28400.0
2007-01-19 11:30:00,30.24,30.25,30.23,30.24,38800.0,19.9525,19.9591,19.9459,19.9525,38800.0
2007-01-19 11:40:00,30.24,30.25,30.23,30.25,17600.0,19.9525,19.9591,19.9459,19.9591,17600.0
2007-01-19 11:50:00,30.25,30.25,30.23,30.25,112800.0,19.9591,19.9591,19.9459,19.9591,112800.0
2007-01-19 12:00:00,30.25,30.28,30.23,30.23,34800.0,19.9591,19.9789,19.9459,19.9459,34800.0
2007-01-19 12:10:00,30.23,30.24,30.18,30.19,42800.0,19.9459,19.9525,19.9129,19.9195,42800.0
2007-01-19 12:20:00,30.19,30.2,30.18,30.18,16800.0,19.9195,19.9261,19.9129,19.9129,16800.0
2007-01-19 12:30:00,30.18,30.19,30.17,30.18,78000.0,19.9129,19.9195,19.9063,19.9129,78000.0
2007-01-19 12:40:00,30.19,30.21,30.18,30.18,19600.0,19.9195,19.9327,19.9129,19.9129,19600.0
2007-01-19 12:50:00,30.18,30.19,30.14,30.14,13600.0,19.9129,19.9195,19.8865,19.8865,13600.0
2007-01-19 13:00:00,30.14,30.18,30.14,30.18,20800.0,19.8865,19.9129,19.8865,19.9129,20800.0
2007-01-19 13:10:00,30.17,30.2,30.11,30.11,51600.0,19.9063,19.9261,19.8667,19.8667,51600.0
2007-01-19 13:20:00,30.1,30.13,30.1,30.12,19200.0,19.8601,19.8799,19.8601,19.8733,19200.0
2007-01-19 13:30:00,30.12,30.13,30.09,30.09,25600.0,19.8733,19.8799,19.8535,19.8535,25600.0
2007-01-19 13:40:00,30.11,30.13,30.11,30.12,24000.0,19.8667,19.8799,19.8667,19.8733,24000.0
2007-01-19 13:50:00,30.12,30.14,30.11,30.11,35200.0,19.8733,19.8865,19.8667,19.8667,35200.0
2007-01-19 14:00:00,30.12,30.13,30.11,30.11,29600.0,19.8733,19.8799,19.8667,19.8667,29600.0
2007-01-19 14:10:00,30.11,30.18,30.1,30.17,42400.0,19.8667,19.9129,19.8601,19.9063,42400.0
2007-01-19 14:20:00,30.18,30.22,30.17,30.22,30800.0,19.9129,19.9393,19.9063,19.9393,30800.0
2007-01-19 14:30:00,30.22,30.26,30.22,30.25,77600.0,19.9393,19.9657,19.9393,19.9591,77600.0
2007-01-19 14:40:00,30.25,30.3,30.23,30.3,112800.0,19.9591,19.9921,19.9459,19.9921,112800.0
2007-01-19 14:50:00,30.29,30.3,30.25,30.28,107200.0,19.9855,19.9921,19.9591,19.9789,107200.0
2007-01-19 15:00:00,30.29,30.3,30.26,30.28,125200.0,19.9855,19.9921,19.9657,19.9789,125200.0
2007-01-19 15:10:00,30.28,30.28,30.23,30.25,99600.0,19.9789,19.9789,19.9459,19.9591,99600.0
2007-01-19 15:20:00,30.25,30.26,30.21,30.25,98000.0,19.9591,19.9657,19.9327,19.9591,98000.0
2007-01-19 15:30:00,30.25,30.25,30.22,30.23,123200.0,19.9591,19.9591,19.9393,19.9459,123200.0
2007-01-19 15:40:00,30.22,30.25,30.21,30.23,184000.0,19.9393,19.9591,19.9327,19.9459,184000.0
2007-01-19 15:50:00,30.23,30.24,30.17,30.2,232000.0,19.9459,19.9525,19.9063,19.9261,232000.0
2007-01-22 09:30:00,30.14,30.22,30.05,30.05,161600.0,19.8865,19.9393,19.8271,19.8271,161600.0
2007-01-22 09:40:00,30.04,30.05,29.89,29.91,259200.0,19.8205,19.8271,19.7216,19.7347,259200.0
2007-01-22 09:50:00,29.91,29.91,29.7,29.75,276000.0,19.7347,19.7347,19.5962,19.6292,276000.0
2007-01-22 10:00:00,29.76,29.77,29.7,29.71,181200.0,19.6358,19.6424,19.5962,19.6028,181200.0
2007-01-22 10:10:00,29.71,29.77,29.7,29.71,92000.0,19.6028,19.6424,19.5962,19.6028,92000.0
2007-01-22 10:20:00,29.71,29.79,29.63,29.79,177600.0,19.6028,19.6556,19.55,19.6556,177600.0
2007-01-22 10:30:00,29.79,29.79,29.7,29.72,185200.0,19.6556,19.6556,19.5962,19.6094,185200.0
2007-01-22 10:40:00,29.72,29.72,29.65,29.7,156800.0,19.6094,19.6094,19.5632,19.5962,156800.0
2007-01-22 10:50:00,29.7,29.73,29.65,29.68,316000.0,19.5962,19.616,19.5632,19.583,316000.0
2007-01-22 11:00:00,29.68,29.71,29.63,29.71,130000.0,19.583,19.6028,19.55,19.6028,130000.0
2007-01-22 11:10:00,29.71,29.78,29.7,29.76,95600.0,19.6028,19.649,19.5962,19.6358,95600.0
2007-01-22 11:20:00,29.76,29.76,29.7,29.74,46000.0,19.6358,19.6358,19.5962,19.6226,46000.0
2007-01-22 11:30:00,29.74,29.77,29.69,29.75,121200.0,19.6226,19.6424,19.5896,19.6292,121200.0
2007-01-22 11:40:00,29.74,29.78,29.73,29.75,49600.0,19.6226,19.649,19.616,19.6292,49600.0
2007-01-22 11:50:00,29.76,29.77,29.73,29.75,35600.0,19.6358,19.6424,19.616,19.6292,35600.0
2007-01-22 12:00:00,29.75,29.78,29.74,29.76,68800.0,19.6292,19.649,19.6226,19.6358,68800.0
2007-01-22 12:10:00,29.76,29.8,29.71,29.73,58800.0,19.6358,19.6622,19.6028,19.616,58800.0
2007-01-22 12:20:00,29.73,29.73,29.7,29.71,17600.0,19.616,19.616,19.5962,19.6028,17600.0
2007-01-22 12:30:00,29.69,29.69,29.63,29.63,36400.0,19.5896,19.5896,19.55,19.55,36400.0
2007-01-22 12:40:00,29.63,29.66,29.61,29.62,46800.0,19.55,19.5698,19.5368,19.5434,46800.0
2007-01-22 12:50:00,29.61,29.62,29.58,29.62,20400.0,19.5368,19.5434,19.517,19.5434,20400.0
2007-01-22 13:00:00,29.62,29.62,29.58,29.61,62800.0,19.5434,19.5434,19.517,19.5368,62800.0
2007-01-22 13:10:00,29.61,29.66,29.59,29.6,47200.0,19.5368,19.5698,19.5236,19.5302,47200.0
2007-01-22 13:20:00,29.6,29.68,29.6,29.67,44400.0,19.5302,19.583,19.5302,19.5764,44400.0
2007-01-22 13:30:00,29.67,29.67,29.6,29.6,31600.0,19.5764,19.5764,19.5302,19.5302,31600.0
2007-01-22 13:40:00,29.6,29.6,29.54,29.57,56800.0,19.5302,19.5302,19.4906,19.5104,56800.0
2007-01-22 13:50:00,29.56,29.61,29.55,29.6,46000.0,19.5038,19.5368,19.4972,19.5302,46000.0
2007-01-22 14:00:00,29.6,29.66,29.6,29.66,44800.0,19.5302,19.5698,19.5302,19.5698,44800.0
2007-01-22 14:10:00,29.66,29.66,29.61,29.61,28800.0,19.5698,19.5698,19.5368,19.5368,28800.0
2007-01-22 14:20:00,29.63,29.64,29.6,29.64,34800.0,19.55,19.5566,19.5302,19.5566,34800.0
2007-01-22 14:30:00,29.64,29.64,29.59,29.62,59200.0,19.5566,19.5566,19.5236,19.5434,59200.0
2007-01-22 14:40:00,29.62,29.66,29.54,29.55,147600.0,19.5434,19.5698,19.4906,19.4972,147600.0
2007-01-22 14:50:00,29.56,29.57,29.47,29.51,206800.0,19.5038,19.5104,19.4444,19.4708,206800.0
2007-01-22 15:00:00,29.49,29.52,29.48,29.5,79600.0,19.4576,19.4774,19.451,19.4642,79600.0
2007-01-22 15:10:00,29.5,29.54,29.46,29.48,78000.0,19.4642,19.4906,19.4378,19.451,78000.0
2007-01-22 15:20:00,29.48,29.51,29.46,29.5,95600.0,19.451,19.4708,19.4378,19.4642,95600.0
2007-01-22 15:30:00,29.49,29.56,29.49,29.56,104000.0,19.4576,19.5038,19.4576,19.5038,104000.0
2007-01-22 15:40:00,29.56,29.57,29.53,29.55,115600.0,19.5038,19.5104,19.484,19.4972,115600.0
2007-01-22 15:50:00,29.55,29.61,29.55,29.58,190000.0,19.4972,19.5368,19.4972,19.517,190000.0
2007-01-23 09:30:00,29.56,29.75,29.56,29.73,74800.0,19.5038,19.6292,19.5038,19.616,74800.0
2007-01-23 09:40:00,29.73,29.78,29.72,29.74,103600.0,19.616,19.649,19.6094,19.6226,103600.0
2007-01-23 09:50:00,29.74,29.81,29.73,29.79,123200.0,19.6226,19.6688,19.616,19.6556,123200.0
2007-01-23 10:00:00,29.77,29.82,29.75,29.81,126800.0,19.6424,19.6754,19.6292,19.6688,126800.0
2007-01-23 10:10:00,29.81,29.99,29.81,29.98,112800.0,19.6688,19.7875,19.6688,19.7809,112800.0
2007-01-23 10:20:00,29.99,30.05,29.97,30.05,126000.0,19.7875,19.8271,19.7743,19.8271,126000.0
2007-01-23 10:30:00,30.05,30.13,30.04,30.11,104400.0,19.8271,19.8799,19.8205,19.8667,104400.0
2007-01-23 10:40:00,30.11,30.16,30.11,30.15,96000.0,19.8667,19.8997,19.8667,19.8931,96000.0
2007-01-23 10:50:00,30.15,30.2,30.15,30.17,130800.0,19.8931,19.9261,19.8931,19.9063,130800.0
2007-01-23 11:00:00,30.18,30.23,30.18,30.23,61200.0,19.9129,19.9459,19.9129,19.9459,61200.0
2007-01-23 11:10:00,30.22,30.28,30.22,30.28,200000.0,19.9393,19.9789,19.9393,19.9789,200000.0
2007-01-23 11:20:00,30.28,30.29,30.25,30.29,41200.0,19.9789,19.9855,19.9591,19.9855,41200.0
2007-01-23 11:30:00,30.28,30.34,30.28,30.34,87200.0,19.9789,20.0185,19.9789,20.0185,87200.0
2007-01-23 11:40:00,30.34,30.39,30.31,30.31,130400.0,20.0185,20.0515,19.9987,19.9987,130400.0
2007-01-23 11:50:00,30.3,30.39,30.29,30.38,34800.0,19.9921,20.0515,19.9855,20.0449,34800.0
2007-01-23 12:00:00,30.39,30.42,30.38,30.38,32400.0,20.0515,20.0712,20.0449,20.0449,32400.0
2007-01-23 12:10:00,30.39,30.42,30.36,30.36,41600.0,20.0515,20.0712,20.0317,20.0317,41600.0
2007-01-23 12:20:00,30.36,30.4,30.36,30.4,37600.0,20.0317,20.0581,20.0317,20.0581,37600.0
2007-01-23 12:30:00,30.4,30.43,30.39,30.42,24800.0,20.0581,20.0778,20.0515,20.0712,24800.0
2007-01-23 12:40:00,30.42,30.49,30.4,30.48,48000.0,20.0712,20.1174,20.0581,20.1108,48000.0
2007-01-23 12:50:00,30.49,30.56,30.48,30.56,61200.0,20.1174,20.1636,20.1108,20.1636,61200.0
2007-01-23 13:00:00,30.56,30.57,30.51,30.51,67200.0,20.1636,20.1702,20.1306,20.1306,67200.0
2007-01-23 13:10:00,30.5,30.53,30.46,30.46,46000.0,20.124,20.1438,20.0976,20.0976,46000.0
2007-01-23 13:20:00,30.46,30.49,30.44,30.44,67600.0,20.0976,20.1174,20.0844,20.0844,67600.0
2007-01-23 13:30:00,30.44,30.44,30.38,30.38,40800.0,20.0844,20.0844,20.0449,20.0449,40800.0
2007-01-23 13:40:00,30.39,30.4,30.38,30.39,28400.0,20.0515,20.0581,20.0449,20.0515,28400.0
2007-01-23 13:50:00,30.39,30.4,30.35,30.39,31200.0,20.0515,20.0581,20.0251,20.0515,31200.0
2007-01-23 14:00:00,30.39,30.39,30.31,30.33,69200.0,20.0515,20.0515,19.9987,20.0119,69200.0
2007-01-23 14:10:00,30.33,30.33,30.29,30.32,55200.0,20.0119,20.0119,19.9855,20.0053,55200.0
2007-01-23 14:20:00,30.32,30.34,30.28,30.28,62400.0,20.0053,20.0185,19.9789,19.9789,62400.0
2007-01-23 14:30:00,30.28,30.28,30.2,30.23,143600.0,19.9789,19.9789,19.9261,19.9459,143600.0
2007-01-23 14:40:00,30.23,30.24,30.14,30.17,101600.0,19.9459,19.9525,19.8865,19.9063,101600.0
2007-01-23 14:50:00,30.17,30.2,30.15,30.18,95200.0,19.9063,19.9261,19.8931,19.9129,95200.0
2007-01-23 15:00:00,30.18,30.21,30.15,30.2,83600.0,19.9129,19.9327,19.8931,19.9261,83600.0
2007-01-23 15:10:00,30.21,30.26,30.18,30.26,90400.0,19.9327,19.9657,19.9129,19.9657,90400.0
2007-01-23 15:20:00,30.25,30.26,30.21,30.23,89600.0,19.9591,19.9657,19.9327,19.9459,89600.0
2007-01-23 15:30:00,30.22,30.24,30.18,30.18,120400.0,19.9393,19.9525,19.9129,19.9129,120400.0
2007-01-23 15:40:00,30.18,30.25,30.18,30.23,125200.0,19.9129,19.9591,19.9129,19.9459,125200.0
2007-01-23 15:50:00,30.23,30.25,30.19,30.25,145600.0,19.9459,19.9591,19.9195,19.9591,145600.0
2007-01-24 09:30:00,30.28,30.34,30.14,30.18,73600.0,19.9789,20.0185,19.8865,19.9129,73600.0
2007-01-24 09:40:00,30.18,30.23,30.16,30.22,76000.0,19.9129,19.9459,19.8997,19.9393,76000.0
2007-01-24 09:50:00,30.21,30.23,30.14,30.18,56800.0,19.9327,19.9459,19.8865,19.9129,56800.0
2007-01-24 10:00:00,30.17,30.17,30.1,30.15,142800.0,19.9063,19.9063,19.8601,19.8931,142800.0
2007-01-24 10:10:00,30.14,30.25,30.13,30.25,202000.0,19.8865,19.9591,19.8799,19.9591,202000.0
2007-01-24 10:20:00,30.24,30.24,30.21,30.22,32000.0,19.9525,19.9525,19.9327,19.9393,32000.0
2007-01-24 10:30:00,30.22,30.31,30.22,30.29,90800.0,19.9393,19.9987,19.9393,19.9855,90800.0
2007-01-24 10:40:00,30.3,30.3,30.27,30.27,32800.0,19.9921,19.9921,19.9723,19.9723,32800.0
2007-01-24 10:50:00,30.27,30.27,30.23,30.25,36000.0,19.9723,19.9723,19.9459,19.9591,36000.0
2007-01-24 11:00:00,30.25,30.32,30.25,30.32,42800.0,19.9591,20.0053,19.9591,20.0053,42800.0
2007-01-24 11:10:00,30.32,30.33,30.29,30.29,17200.0,20.0053,20.0119,19.9855,19.9855,17200.0
2007-01-24 11:20:00,30.29,30.3,30.25,30.28,44400.0,19.9855,19.9921,19.9591,19.9789,44400.0
2007-01-24 11:30:00,30.27,30.27,30.26,30.26,24000.0,19.9723,19.9723,19.9657,19.9657,24000.0
2007-01-24 11:40:00,30.26,30.27,30.24,30.24,58800.0,19.9657,19.9723,19.9525,19.9525,58800.0
2007-01-24 11:50:00,30.24,30.24,30.18,30.18,53200.0,19.9525,19.9525,19.9129,19.9129,53200.0
2007-01-24 12:00:00,30.18,30.18,30.17,30.18,24400.0,19.9129,19.9129,19.9063,19.9129,24400.0
2007-01-24 12:10:00,30.18,30.18,30.17,30.17,6800.0,19.9129,19.9129,19.9063,19.9063,6800.0
2007-01-24 12:20:00,30.17,30.18,30.14,30.18,32000.0,19.9063,19.9129,19.8865,19.9129,32000.0
2007-01-24 12:30:00,30.19,30.21,30.14,30.16,26400.0,19.9195,19.9327,19.8865,19.8997,26400.0
2007-01-24 12:40:00,30.16,30.16,30.14,30.16,26000.0,19.8997,19.8997,19.8865,19.8997,26000.0
2007-01-24 12:50:00,30.16,30.17,30.15,30.17,34800.0,19.8997,19.9063,19.8931,19.9063,34800.0
2007-01-24 13:00:00,30.17,30.17,30.15,30.16,42800.0,19.9063,19.9063,19.8931,19.8997,42800.0
2007-01-24 13:10:00,30.16,30.19,30.16,30.18,18800.0,19.8997,19.9195,19.8997,19.9129,18800.0
2007-01-24 13:20:00,30.19,30.21,30.19,30.21,33200.0,19.9195,19.9327,19.9195,19.9327,33200.0
2007-01-24 13:30:00,30.2,30.23,30.19,30.23,37200.0,19.9261,19.9459,19.9195,19.9459,37200.0
2007-01-24 13:40:00,30.23,30.23,30.2,30.21,26800.0,19.9459,19.9459,19.9261,19.9327,26800.0
2007-01-24 13:50:00,30.21,30.23,30.19,30.19,66800.0,19.9327,19.9459,19.9195,19.9195,66800.0
2007-01-24 14:00:00,30.2,30.22,30.19,30.22,59200.0,19.9261,19.9393,19.9195,19.9393,59200.0
2007-01-24 14:10:00,30.23,30.24,30.2,30.21,46000.0,19.9459,19.9525,19.9261,19.9327,46000.0
2007-01-24 14:20:00,30.21,30.23,30.19,30.23,30800.0,19.9327,19.9459,19.9195,19.9459,30800.0
2007-01-24 14:30:00,30.24,30.29,30.23,30.29,38400.0,19.9525,19.9855,19.9459,19.9855,38400.0
2007-01-24 14:40:00,30.29,30.32,30.26,30.32,56000.0,19.9855,20.0053,19.9657,20.0053,56000.0
2007-01-24 14:50:00,30.32,30.34,30.31,30.33,51600.0,20.0053,20.0185,19.9987,20.0119,51600.0
2007-01-24 15:00:00,30.33,30.4,30.33,30.4,87600.0,20.0119,20.0581,20.0119,20.0581,87600.0
2007-01-24 15:10:00,30.4,30.4,30.36,30.39,61200.0,20.0581,20.0581,20.0317,20.0515,61200.0
2007-01-24 15:20:00,30.39,30.47,30.38,30.46,134800.0,20.0515,20.1042,20.0449,20.0976,134800.0
2007-01-24 15:30:00,30.46,30.53,30.44,30.51,324000.0,20.0976,20.1438,20.0844,20.1306,324000.0
2007-01-24 15:40:00,30.51,30.63,30.48,30.62,334800.0,20.1306,20.2098,20.1108,20.2032,334800.0
2007-01-24 15:50:00,30.62,30.63,30.57,30.57,284800.0,20.2032,20.2098,20.1702,20.1702,284800.0
2007-01-25 09:30:00,30.46,30.56,30.4,30.48,50400.0,20.0976,20.1636,20.0581,20.1108,50400.0
2007-01-25 09:40:00,30.48,30.48,30.43,30.46,108000.0,20.1108,20.1108,20.0778,20.0976,108000.0
2007-01-25 09:50:00,30.45,30.57,30.45,30.57,66000.0,20.091,20.1702,20.091,20.1702,66000.0
2007-01-25 10:00:00,30.57,30.71,30.57,30.7,100000.0,20.1702,20.2626,20.1702,20.256,100000.0
2007-01-25 10:10:00,30.7,30.73,30.58,30.6,97200.0,20.256,20.2758,20.1768,20.19,97200.0
2007-01-25 10:20:00,30.6,30.64,30.53,30.55,114000.0,20.19,20.2164,20.1438,20.157,114000.0
2007-01-25 10:30:00,30.53,30.55,30.51,30.52,58000.0,20.1438,20.157,20.1306,20.1372,58000.0
2007-01-25 10:40:00,30.51,30.53,30.48,30.53,142400.0,20.1306,20.1438,20.1108,20.1438,142400.0
2007-01-25 10:50:00,30.52,30.55,30.46,30.48,62400.0,20.1372,20.157,20.0976,20.1108,62400.0
2007-01-25 11:00:00,30.48,30.54,30.48,30.49,50400.0,20.1108,20.1504,20.1108,20.1174,50400.0
2007-01-25 11:10:00,30.48,30.51,30.47,30.48,101200.0,20.1108,20.1306,20.1042,20.1108,101200.0
2007-01-25 11:20:00,30.48,30.57,30.48,30.54,77600.0,20.1108,20.1702,20.1108,20.1504,77600.0
2007-01-25 11:30:00,30.55,30.61,30.55,30.55,86000.0,20.157,20.1966,20.157,20.157,86000.0
2007-01-25 11:40:00,30.55,30.55,30.51,30.53,76000.0,20.157,20.157,20.1306,20.1438,76000.0
2007-01-25 11:50:00,30.53,30.54,30.48,30.48,66800.0,20.1438,20.1504,20.1108,20.1108,66800.0
2007-01-25 12:00:00,30.5,30.5,30.4,30.4,448800.0,20.124,20.124,20.0581,20.0581,448800.0
2007-01-25 12:10:00,30.39,30.43,30.33,30.43,150800.0,20.0515,20.0778,20.0119,20.0778,150800.0
2007-01-25 12:20:00,30.42,30.44,30.38,30.42,45200.0,20.0712,20.0844,20.0449,20.0712,45200.0
2007-01-25 12:30:00,30.42,30.46,30.38,30.45,50400.0,20.0712,20.0976,20.0449,20.091,50400.0
2007-01-25 12:40:00,30.44,30.5,30.43,30.5,82400.0,20.0844,20.124,20.0778,20.124,82400.0
2007-01-25 12:50:00,30.5,30.51,30.44,30.45,184000.0,20.124,20.1306,20.0844,20.091,184000.0
2007-01-25 13:00:00,30.45,30.55,30.41,30.51,337600.0,20.091,20.157,20.0646,20.1306,337600.0
2007-01-25 13:10:00,30.53,30.55,30.49,30.53,106000.0,20.1438,20.157,20.1174,20.1438,106000.0
2007-01-25 13:20:00,30.53,30.55,30.49,30.51,140800.0,20.1438,20.157,20.1174,20.1306,140800.0
2007-01-25 13:30:00,30.51,30.55,30.42,30.46,68400.0,20.1306,20.157,20.0712,20.0976,68400.0
2007-01-25 13:40:00,30.45,30.54,30.45,30.5,125600.0,20.091,20.1504,20.091,20.124,125600.0
2007-01-25 13:50:00,30.5,30.51,30.45,30.45,198400.0,20.124,20.1306,20.091,20.091,198400.0
2007-01-25 14:00:00,30.46,30.46,30.34,30.35,269200.0,20.0976,20.0976,20.0185,20.0251,269200.0
2007-01-25 14:10:00,30.35,30.36,30.31,30.31,174000.0,20.0251,20.0317,19.9987,19.9987,174000.0
2007-01-25 14:20:00,30.32,30.33,30.27,30.32,137600.0,20.0053,20.0119,19.9723,20.0053,137600.0
2007-01-25 14:30:00,30.32,30.37,30.28,30.36,366400.0,20.0053,20.0383,19.9789,20.0317,366400.0
2007-01-25 14:40:00,30.34,30.39,30.32,30.34,91200.0,20.0185,20.0515,20.0053,20.0185,91200.0
2007-01-25 14:50:00,30.34,30.38,30.31,30.36,34800.0,20.0185,20.0449,19.9987,20.0317,34800.0
2007-01-25 15:00:00,30.36,30.39,30.34,30.36,92000.0,20.0317,20.0515,20.0185,20.0317,92000.0
2007-01-25 15:10:00,30.36,30.41,30.36,30.41,75200.0,20.0317,20.0646,20.0317,20.0646,75200.0
2007-01-25 15:20:00,30.4,30.47,30.36,30.47,171600.0,20.0581,20.1042,20.0317,20.1042,171600.0
2007-01-25 15:30:00,30.47,30.47,30.35,30.36,129200.0,20.1042,20.1042,20.0251,20.0317,129200.0
2007-01-25 15:40:00,30.36,30.38,30.34,30.35,191600.0,20.0317,20.0449,20.0185,20.0251,191600.0
2007-01-25 15:50:00,30.35,30.41,30.32,30.39,344800.0,20.0251,20.0646,20.0053,20.0515,344800.0
2007-01-26 09:30:00,30.56,30.63,30.4,30.45,92400.0,20.1636,20.2098,20.0581,20.091,92400.0
2007-01-26 09:40:00,30.45,30.45,30.35,30.43,175200.0,20.091,20.091,20.0251,20.0778,175200.0
2007-01-26 09:50:00,30.43,30.53,30.38,30.52,138000.0,20.0778,20.1438,20.0449,20.1372,138000.0
2007-01-26 10:00:00,30.53,30.59,30.49,30.56,234400.0,20.1438,20.1834,20.1174,20.1636,234400.0
2007-01-26 10:10:00,30.56,30.59,30.54,30.56,204400.0,20.1636,20.1834,20.1504,20.1636,204400.0
2007-01-26 10:20:00,30.53,30.59,30.51,30.57,170800.0,20.1438,20.1834,20.1306,20.1702,170800.0
2007-01-26 10:30:00,30.57,30.71,30.54,30.7,215200.0,20.1702,20.2626,20.1504,20.256,215200.0
2007-01-26 10:40:00,30.7,30.74,30.67,30.7,145200.0,20.256,20.2824,20.2362,20.256,145200.0
2007-01-26 10:50:00,30.7,30.72,30.64,30.69,198000.0,20.256,20.2692,20.2164,20.2494,198000.0
2007-01-26 11:00:00,30.68,30.7,30.66,30.67,51600.0,20.2428,20.256,20.2296,20.2362,51600.0
2007-01-26 11:10:00,30.67,30.68,30.6,30.61,103200.0,20.2362,20.2428,20.19,20.1966,103200.0
2007-01-26 11:20:00,30.61,30.68,30.61,30.66,90800.0,20.1966,20.2428,20.1966,20.2296,90800.0
2007-01-26 11:30:00,30.65,30.66,30.62,30.63,114000.0,20.223,20.2296,20.2032,20.2098,114000.0
2007-01-26 11:40:00,30.65,30.66,30.61,30.64,43200.0,20.223,20.2296,20.1966,20.2164,43200.0
2007-01-26 11:50:00,30.64,30.67,30.61,30.66,30400.0,20.2164,20.2362,20.1966,20.2296,30400.0
2007-01-26 12:00:00,30.67,30.69,30.66,30.69,50800.0,20.2362,20.2494,20.2296,20.2494,50800.0
2007-01-26 12:10:00,30.68,30.91,30.66,30.91,399200.0,20.2428,20.3946,20.2296,20.3946,399200.0
2007-01-26 12:20:00,30.9,31.03,30.9,30.98,229600.0,20.388,20.4737,20.388,20.4407,229600.0
2007-01-26 12:30:00,30.99,31.0,30.94,31.0,138400.0,20.4473,20.4539,20.4143,20.4539,138400.0
2007-01-26 12:40:00,31.0,31.27,30.99,31.27,349200.0,20.4539,20.6321,20.4473,20.6321,349200.0
2007-01-26 12:50:00,31.27,31.3,31.11,31.14,241600.0,20.6321,20.6519,20.5265,20.5463,241600.0
2007-01-26 13:00:00,31.14,31.21,31.12,31.21,148000.0,20.5463,20.5925,20.5331,20.5925,148000.0
2007-01-26 13:10:00,31.21,31.36,31.21,31.31,166800.0,20.5925,20.6915,20.5925,20.6585,166800.0
2007-01-26 13:20:00,31.31,31.44,31.29,31.3,198000.0,20.6585,20.7442,20.6453,20.6519,198000.0
2007-01-26 13:30:00,31.31,31.33,31.21,31.23,90800.0,20.6585,20.6717,20.5925,20.6057,90800.0
2007-01-26 13:40:00,31.23,31.26,31.22,31.24,121600.0,20.6057,20.6255,20.5991,20.6123,121600.0
2007-01-26 13:50:00,31.23,31.25,31.21,31.25,69200.0,20.6057,20.6189,20.5925,20.6189,69200.0
2007-01-26 14:00:00,31.24,31.24,31.15,31.16,100000.0,20.6123,20.6123,20.5529,20.5595,100000.0
2007-01-26 14:10:00,31.16,31.2,31.14,31.18,88000.0,20.5595,20.5859,20.5463,20.5727,88000.0
2007-01-26 14:20:00,31.18,31.19,31.12,31.15,104000.0,20.5727,20.5793,20.5331,20.5529,104000.0
2007-01-26 14:30:00,31.15,31.18,31.11,31.14,101600.0,20.5529,20.5727,20.5265,20.5463,101600.0
2007-01-26 14:40:00,31.13,31.24,31.13,31.22,96000.0,20.5397,20.6123,20.5397,20.5991,96000.0
2007-01-26 14:50:00,31.22,31.25,31.19,31.24,108000.0,20.5991,20.6189,20.5793,20.6123,108000.0
2007-01-26 15:00:00,31.23,31.26,31.22,31.26,116800.0,20.6057,20.6255,20.5991,20.6255,116800.0
2007-01-26 15:10:00,31.26,31.28,31.21,31.23,178400.0,20.6255,20.6387,20.5925,20.6057,178400.0
2007-01-26 15:20:00,31.22,31.24,31.2,31.24,85200.0,20.5991,20.6123,20.5859,20.6123,85200.0
2007-01-26 15:30:00,31.24,31.25,31.21,31.25,146400.0,20.6123,20.6189,20.5925,20.6189,146400.0
2007-01-26 15:40:00,31.25,31.27,31.21,31.25,170800.0,20.6189,20.6321,20.5925,20.6189,170800.0
2007-01-26 15:50:00,31.25,31.28,31.24,31.27,236800.0,20.6189,20.6387,20.6123,20.6321,236800.0
2007-01-29 09:30:00,31.86,32.12,31.68,31.91,1078400.0,21.0214,21.1929,20.9026,21.0544,1078400.0
2007-01-29 09:40:00,31.92,32.25,31.84,32.13,706400.0,21.061,21.2787,21.0082,21.1995,706400.0
2007-01-29 09:50:00,32.09,32.2,32.0,32.02,600400.0,21.1731,21.2457,21.1137,21.1269,600400.0
2007-01-29 10:00:00,32.04,32.09,31.94,32.05,414000.0,21.1401,21.1731,21.0742,21.1467,414000.0
2007-01-29 10:10:00,32.05,32.11,32.01,32.05,337600.0,21.1467,21.1863,21.1203,21.1467,337600.0
2007-01-29 10:20:00,32.07,32.18,32.05,32.13,238800.0,21.1599,21.2325,21.1467,21.1995,238800.0
2007-01-29 10:30:00,32.13,32.13,31.71,31.75,482800.0,21.1995,21.1995,20.9224,20.9488,482800.0
2007-01-29 10:40:00,31.77,31.87,31.7,31.83,180400.0,20.962,21.028,20.9158,21.0016,180400.0
2007-01-29 10:50:00,31.82,31.9,31.79,31.82,153600.0,20.995,21.0478,20.9752,20.995,153600.0
2007-01-29 11:00:00,31.8,31.83,31.7,31.76,332400.0,20.9818,21.0016,20.9158,20.9554,332400.0
2007-01-29 11:10:00,31.75,31.78,31.6,31.76,294800.0,20.9488,20.9686,20.8498,20.9554,294800.0
2007-01-29 11:20:00,31.78,31.78,31.62,31.74,148400.0,20.9686,20.9686,20.863,20.9422,148400.0
2007-01-29 11:30:00,31.74,31.81,31.7,31.77,317600.0,20.9422,20.9884,20.9158,20.962,317600.0
2007-01-29 11:40:00,31.77,31.78,31.67,31.68,118000.0,20.962,20.9686,20.896,20.9026,118000.0
2007-01-29 11:50:00,31.67,31.75,31.64,31.7,101600.0,20.896,20.9488,20.8762,20.9158,101600.0
2007-01-29 12:00:00,31.7,31.74,31.64,31.64,168800.0,20.9158,20.9422,20.8762,20.8762,168800.0
2007-01-29 12:10:00,31.64,31.73,31.62,31.67,231600.0,20.8762,20.9356,20.863,20.896,231600.0
2007-01-29 12:20:00,31.66,31.67,31.6,31.64,120400.0,20.8894,20.896,20.8498,20.8762,120400.0
2007-01-29 12:30:00,31.64,31.74,31.62,31.69,160400.0,20.8762,20.9422,20.863,20.9092,160400.0
2007-01-29 12:40:00,31.69,31.74,31.68,31.71,163600.0,20.9092,20.9422,20.9026,20.9224,163600.0
2007-01-29 12:50:00,31.71,31.75,31.69,31.74,145600.0,20.9224,20.9488,20.9092,20.9422,145600.0
2007-01-29 13:00:00,31.75,31.85,31.72,31.81,82000.0,20.9488,21.0148,20.929,20.9884,82000.0
2007-01-29 13:10:00,31.81,31.81,31.75,31.78,62800.0,20.9884,20.9884,20.9488,20.9686,62800.0
2007-01-29 13:20:00,31.78,31.84,31.77,31.78,90800.0,20.9686,21.0082,20.962,20.9686,90800.0
2007-01-29 13:30:00,31.78,31.83,31.76,31.79,51600.0,20.9686,21.0016,20.9554,20.9752,51600.0
2007-01-29 13:40:00,31.79,31.8,31.69,31.79,98400.0,20.9752,20.9818,20.9092,20.9752,98400.0
2007-01-29 13:50:00,31.81,31.83,31.75,31.81,129600.0,20.9884,21.0016,20.9488,20.9884,129600.0
2007-01-29 14:00:00,31.81,31.96,31.78,31.95,234000.0,20.9884,21.0873,20.9686,21.0807,234000.0
2007-01-29 14:10:00,31.94,31.94,31.81,31.86,236000.0,21.0742,21.0742,20.9884,21.0214,236000.0
2007-01-29 14:20:00,31.86,31.93,31.82,31.86,120800.0,21.0214,21.0676,20.995,21.0214,120800.0
2007-01-29 14:30:00,31.87,31.9,31.83,31.85,88000.0,21.028,21.0478,21.0016,21.0148,88000.0
2007-01-29 14:40:00,31.85,31.9,31.84,31.88,114400.0,21.0148,21.0478,21.0082,21.0346,114400.0
2007-01-29 14:50:00,31.86,31.88,31.83,31.84,63200.0,21.0214,21.0346,21.0016,21.0082,63200.0
2007-01-29 15:00:00,31.84,31.87,31.79,31.82,138400.0,21.0082,21.028,20.9752,20.995,138400.0
2007-01-29 15:10:00,31.82,31.84,31.73,31.75,180400.0,20.995,21.0082,20.9356,20.9488,180400.0
2007-01-29 15:20:00,31.75,31.79,31.71,31.78,146400.0,20.9488,20.9752,20.9224,20.9686,146400.0
2007-01-29 15:30:00,31.78,31.82,31.74,31.82,144400.0,20.9686,20.995,20.9422,20.995,144400.0
2007-01-29 15:40:00,31.82,31.88,31.8,31.86,188800.0,20.995,21.0346,20.9818,21.0214,188800.0
2007-01-29 15:50:00,31.86,31.89,31.85,31.85,194400.0,21.0214,21.0412,21.0148,21.0148,194400.0
2007-01-30 09:30:00,32.13,32.13,31.81,31.93,246800.0,21.1995,21.1995,20.9884,21.0676,246800.0
2007-01-30 09:40:00,31.93,32.03,31.92,32.03,172400.0,21.0676,21.1335,21.061,21.1335,172400.0
2007-01-30 09:50:00,32.02,32.12,31.97,32.12,174800.0,21.1269,21.1929,21.0939,21.1929,174800.0
2007-01-30 10:00:00,32.12,32.23,32.1,32.1,215600.0,21.1929,21.2655,21.1797,21.1797,215600.0
2007-01-30 10:10:00,32.1,32.13,32.07,32.11,65600.0,21.1797,21.1995,21.1599,21.1863,65600.0
2007-01-30 10:20:00,32.11,32.15,32.09,32.15,74000.0,21.1863,21.2127,21.1731,21.2127,74000.0
2007-01-30 10:30:00,32.13,32.17,32.07,32.09,118800.0,21.1995,21.2259,21.1599,21.1731,118800.0
2007-01-30 10:40:00,32.09,32.1,32.06,32.08,87600.0,21.1731,21.1797,21.1533,21.1665,87600.0
2007-01-30 10:50:00,32.08,32.12,32.06,32.1,42400.0,21.1665,21.1929,21.1533,21.1797,42400.0
2007-01-30 11:00:00,32.1,32.19,32.08,32.19,97600.0,21.1797,21.2391,21.1665,21.2391,97600.0
2007-01-30 11:10:00,32.19,32.23,32.18,32.23,136000.0,21.2391,21.2655,21.2325,21.2655,136000.0
2007-01-30 11:20:00,32.22,32.24,32.15,32.17,111600.0,21.2589,21.2721,21.2127,21.2259,111600.0
2007-01-30 11:30:00,32.17,32.24,32.17,32.22,92400.0,21.2259,21.2721,21.2259,21.2589,92400.0
2007-01-30 11:40:00,32.22,32.23,32.16,32.2,129600.0,21.2589,21.2655,21.2193,21.2457,129600.0
2007-01-30 11:50:00,32.2,32.33,32.18,32.28,164000.0,21.2457,21.3315,21.2325,21.2985,164000.0
2007-01-30 12:00:00,32.28,32.31,32.24,32.27,197600.0,21.2985,21.3183,21.2721,21.2919,197600.0
2007-01-30 12:10:00,32.26,32.27,32.21,32.21,107600.0,21.2853,21.2919,21.2523,21.2523,107600.0
2007-01-30 12:20:00,32.21,32.27,32.19,32.26,182000.0,21.2523,21.2919,21.2391,21.2853,182000.0
2007-01-30 12:30:00,32.26,32.27,32.18,32.22,80000.0,21.2853,21.2919,21.2325,21.2589,80000.0
2007-01-30 12:40:00,32.22,32.24,32.22,32.23,48400.0,21.2589,21.2721,21.2589,21.2655,48400.0
2007-01-30 12:50:00,32.23,32.24,32.21,32.24,54400.0,21.2655,21.2721,21.2523,21.2721,54400.0
2007-01-30 13:00:00,32.24,32.26,32.23,32.24,117200.0,21.2721,21.2853,21.2655,21.2721,117200.0
2007-01-30 13:10:00,32.24,32.25,32.18,32.18,98800.0,21.2721,21.2787,21.2325,21.2325,98800.0
2007-01-30 13:20:00,32.18,32.23,32.18,32.19,95600.0,21.2325,21.2655,21.2325,21.2391,95600.0
2007-01-30 13:30:00,32.19,32.23,32.19,32.23,58000.0,21.2391,21.2655,21.2391,21.2655,58000.0
2007-01-30 13:40:00,32.23,32.27,32.23,32.25,130800.0,21.2655,21.2919,21.2655,21.2787,130800.0
2007-01-30 13:50:00,32.26,32.27,32.24,32.27,58400.0,21.2853,21.2919,21.2721,21.2919,58400.0
2007-01-30 14:00:00,32.27,32.27,32.24,32.26,150400.0,21.2919,21.2919,21.2721,21.2853,150400.0
2007-01-30 14:10:00,32.26,32.34,32.24,32.24,123200.0,21.2853,21.3381,21.2721,21.2721,123200.0
2007-01-30 14:20:00,32.24,32.27,32.23,32.26,320000.0,21.2721,21.2919,21.2655,21.2853,320000.0
2007-01-30 14:30:00,32.26,32.26,32.25,32.26,65600.0,21.2853,21.2853,21.2787,21.2853,65600.0
2007-01-30 14:40:00,32.26,32.28,32.26,32.27,106400.0,21.2853,21.2985,21.2853,21.2919,106400.0
2007-01-30 14:50:00,32.26,32.28,32.26,32.27,135600.0,21.2853,21.2985,21.2853,21.2919,135600.0
2007-01-30 15:00:00,32.26,32.3,32.24,32.28,116400.0,21.2853,21.3117,21.2721,21.2985,116400.0
2007-01-30 15:10:00,32.3,32.37,32.3,32.37,87200.0,21.3117,21.3579,21.3117,21.3579,87200.0
2007-01-30 15:20:00,32.37,32.4,32.32,32.39,216000.0,21.3579,21.3777,21.3249,21.3711,216000.0
2007-01-30 15:30:00,32.39,32.47,32.37,32.47,350000.0,21.3711,21.4238,21.3579,21.4238,350000.0
2007-01-30 15:40:00,32.47,32.58,32.44,32.51,252400.0,21.4238,21.4964,21.4041,21.4502,252400.0
2007-01-30 15:50:00,32.49,32.55,32.44,32.51,236800.0,21.437,21.4766,21.4041,21.4502,236800.0
2007-01-31 09:30:00,32.5,32.58,32.47,32.5,190400.0,21.4436,21.4964,21.4238,21.4436,190400.0
2007-01-31 09:40:00,32.5,32.56,32.47,32.54,183200.0,21.4436,21.4832,21.4238,21.47,183200.0
2007-01-31 09:50:00,32.54,32.62,32.48,32.59,169200.0,21.47,21.5228,21.4304,21.503,169200.0
2007-01-31 10:00:00,32.59,32.59,32.49,32.5,134000.0,21.503,21.503,21.437,21.4436,134000.0
2007-01-31 10:10:00,32.51,32.55,32.49,32.54,62800.0,21.4502,21.4766,21.437,21.47,62800.0
2007-01-31 10:20:00,32.54,32.74,32.54,32.72,134800.0,21.47,21.602,21.47,21.5888,134800.0
2007-01-31 10:30:00,32.71,32.92,32.69,32.85,316400.0,21.5822,21.7208,21.569,21.6746,316400.0
2007-01-31 10:40:00,32.84,32.95,32.81,32.92,182000.0,21.668,21.7406,21.6482,21.7208,182000.0
2007-01-31 10:50:00,32.92,33.05,32.92,32.99,166400.0,21.7208,21.8065,21.7208,21.7669,166400.0
2007-01-31 11:00:00,32.99,33.04,32.98,33.03,90400.0,21.7669,21.7999,21.7603,21.7933,90400.0
2007-01-31 11:10:00,33.03,33.07,33.01,33.02,144400.0,21.7933,21.8197,21.7801,21.7867,144400.0
2007-01-31 11:20:00,33.01,33.02,32.98,33.0,170000.0,21.7801,21.7867,21.7603,21.7735,170000.0
2007-01-31 11:30:00,33.0,33.01,32.99,32.99,102800.0,21.7735,21.7801,21.7669,21.7669,102800.0
2007-01-31 11:40:00,32.99,32.99,32.98,32.98,82800.0,21.7669,21.7669,21.7603,21.7603,82800.0
2007-01-31 11:50:00,32.98,32.98,32.94,32.94,32800.0,21.7603,21.7603,21.734,21.734,32800.0
2007-01-31 12:00:00,32.95,32.97,32.93,32.96,97200.0,21.7406,21.7537,21.7274,21.7472,97200.0
2007-01-31 12:10:00,32.96,33.0,32.95,32.97,64000.0,21.7472,21.7735,21.7406,21.7537,64000.0
2007-01-31 12:20:00,32.97,33.01,32.95,33.01,109200.0,21.7537,21.7801,21.7406,21.7801,109200.0
2007-01-31 12:30:00,33.01,33.02,32.97,32.97,38800.0,21.7801,21.7867,21.7537,21.7537,38800.0
2007-01-31 12:40:00,32.97,32.97,32.95,32.96,53600.0,21.7537,21.7537,21.7406,21.7472,53600.0
2007-01-31 12:50:00,32.95,33.09,32.95,33.06,116000.0,21.7406,21.8329,21.7406,21.8131,116000.0
2007-01-31 13:00:00,33.05,33.06,33.02,33.05,92800.0,21.8065,21.8131,21.7867,21.8065,92800.0
2007-01-31 13:10:00,33.05,33.06,33.03,33.05,56000.0,21.8065,21.8131,21.7933,21.8065,56000.0
2007-01-31 13:20:00,33.05,33.1,33.05,33.08,72800.0,21.8065,21.8395,21.8065,21.8263,72800.0
2007-01-31 13:30:00,33.08,33.11,33.08,33.09,56400.0,21.8263,21.8461,21.8263,21.8329,56400.0
2007-01-31 13:40:00,33.09,33.09,33.04,33.07,82000.0,21.8329,21.8329,21.7999,21.8197,82000.0
2007-01-31 13:50:00,33.06,33.06,33.01,33.04,34000.0,21.8131,21.8131,21.7801,21.7999,34000.0
2007-01-31 14:00:00,33.03,33.08,33.02,33.05,50000.0,21.7933,21.8263,21.7867,21.8065,50000.0
2007-01-31 14:10:00,33.05,33.11,32.97,33.09,164000.0,21.8065,21.8461,21.7537,21.8329,164000.0
2007-01-31 14:20:00,33.09,33.17,33.09,33.12,228000.0,21.8329,21.8857,21.8329,21.8527,228000.0
2007-01-31 14:30:00,33.12,33.27,33.11,33.27,231200.0,21.8527,21.9517,21.8461,21.9517,231200.0
2007-01-31 14:40:00,33.27,33.39,33.27,33.38,207600.0,21.9517,22.0309,21.9517,22.0243,207600.0
2007-01-31 14:50:00,33.38,33.45,33.35,33.45,212800.0,22.0243,22.0705,22.0045,22.0705,212800.0
2007-01-31 15:00:00,33.44,33.59,33.44,33.57,196000.0,22.0639,22.1628,22.0639,22.1496,196000.0
2007-01-31 15:10:00,33.56,33.6,33.45,33.51,253600.0,22.143,22.1694,22.0705,22.11,253600.0
2007-01-31 15:20:00,33.51,33.57,33.5,33.55,138400.0,22.11,22.1496,22.1034,22.1364,138400.0
2007-01-31 15:30:00,33.55,33.6,33.54,33.58,130800.0,22.1364,22.1694,22.1298,22.1562,130800.0
2007-01-31 15:40:00,33.58,33.67,33.55,33.67,237200.0,22.1562,22.2156,22.1364,22.2156,237200.0
2007-01-31 15:50:00,33.66,33.75,33.64,33.64,480000.0,22.209,22.2684,22.1958,22.1958,480000.0
2007-02-01 09:30:00,33.66,33.87,33.52,33.53,301600.0,22.209,22.3476,22.1166,22.1232,301600.0
2007-02-01 09:40:00,33.52,33.74,33.44,33.66,259600.0,22.1166,22.2618,22.0639,22.209,259600.0
2007-02-01 09:50:00,33.66,33.72,33.6,33.67,149600.0,22.209,22.2486,22.1694,22.2156,149600.0
2007-02-01 10:00:00,33.65,33.68,33.59,33.62,136400.0,22.2024,22.2222,22.1628,22.1826,136400.0
2007-02-01 10:10:00,33.61,33.63,33.51,33.52,149200.0,22.176,22.1892,22.11,22.1166,149200.0
2007-02-01 10:20:00,33.52,33.56,33.48,33.51,87200.0,22.1166,22.143,22.0902,22.11,87200.0
2007-02-01 10:30:00,33.52,33.56,33.49,33.53,121200.0,22.1166,22.143,22.0968,22.1232,121200.0
2007-02-01 10:40:00,33.52,33.64,33.52,33.63,154800.0,22.1166,22.1958,22.1166,22.1892,154800.0
2007-02-01 10:50:00,33.63,33.7,33.6,33.67,75600.0,22.1892,22.2354,22.1694,22.2156,75600.0
2007-02-01 11:00:00,33.68,33.7,33.56,33.57,111600.0,22.2222,22.2354,22.143,22.1496,111600.0
2007-02-01 11:10:00,33.56,33.57,33.53,33.54,108400.0,22.143,22.1496,22.1232,22.1298,108400.0
2007-02-01 11:20:00,33.54,33.58,33.54,33.55,83200.0,22.1298,22.1562,22.1298,22.1364,83200.0
2007-02-01 11:30:00,33.56,33.6,33.56,33.6,120400.0,22.143,22.1694,22.143,22.1694,120400.0
2007-02-01 11:40:00,33.6,33.6,33.56,33.57,100400.0,22.1694,22.1694,22.143,22.1496,100400.0
2007-02-01 11:50:00,33.57,33.58,33.55,33.58,81600.0,22.1496,22.1562,22.1364,22.1562,81600.0
2007-02-01 12:00:00,33.57,33.66,33.57,33.65,137600.0,22.1496,22.209,22.1496,22.2024,137600.0
2007-02-01 12:10:00,33.65,33.69,33.63,33.63,51200.0,22.2024,22.2288,22.1892,22.1892,51200.0
2007-02-01 12:20:00,33.63,33.7,33.63,33.7,42400.0,22.1892,22.2354,22.1892,22.2354,42400.0
2007-02-01 12:30:00,33.7,33.73,33.67,33.73,118800.0,22.2354,22.2552,22.2156,22.2552,118800.0
2007-02-01 12:40:00,33.73,33.81,33.73,33.81,84800.0,22.2552,22.308,22.2552,22.308,84800.0
2007-02-01 12:50:00,33.82,33.84,33.81,33.82,92800.0,22.3146,22.3278,22.308,22.3146,92800.0
2007-02-01 13:00:00,33.82,33.9,33.82,33.88,287200.0,22.3146,22.3674,22.3146,22.3542,287200.0
2007-02-01 13:10:00,33.89,33.95,33.89,33.93,206400.0,22.3608,22.4004,22.3608,22.3872,206400.0
2007-02-01 13:20:00,33.93,33.94,33.9,33.9,451200.0,22.3872,22.3938,22.3674,22.3674,451200.0
2007-02-01 13:30:00,33.9,33.9,33.82,33.85,99600.0,22.3674,22.3674,22.3146,22.3344,99600.0
2007-02-01 13:40:00,33.86,33.88,33.82,33.85,137200.0,22.341,22.3542,22.3146,22.3344,137200.0
2007-02-01 13:50:00,33.84,33.86,33.82,33.85,86400.0,22.3278,22.341,22.3146,22.3344,86400.0
2007-02-01 14:00:00,33.85,33.88,33.83,33.87,82000.0,22.3344,22.3542,22.3212,22.3476,82000.0
2007-02-01 14:10:00,33.87,33.9,33.84,33.89,121200.0,22.3476,22.3674,22.3278,22.3608,121200.0
2007-02-01 14:20:00,33.89,33.94,33.87,33.91,74800.0,22.3608,22.3938,22.3476,22.374,74800.0
2007-02-01 14:30:00,33.91,33.97,33.9,33.95,174400.0,22.374,22.4136,22.3674,22.4004,174400.0
2007-02-01 14:40:00,33.95,33.96,33.93,33.94,73600.0,22.4004,22.407,22.3872,22.3938,73600.0
2007-02-01 14:50:00,33.93,33.99,33.93,33.99,101600.0,22.3872,22.4267,22.3872,22.4267,101600.0
2007-02-01 15:00:00,33.99,34.07,33.99,34.05,172400.0,22.4267,22.4795,22.4267,22.4663,172400.0
2007-02-01 15:10:00,34.05,34.08,34.01,34.04,155600.0,22.4663,22.4861,22.4399,22.4597,155600.0
2007-02-01 15:20:00,34.04,34.12,34.04,34.12,211600.0,22.4597,22.5125,22.4597,22.5125,211600.0
2007-02-01 15:30:00,34.12,34.13,34.09,34.12,174800.0,22.5125,22.5191,22.4927,22.5125,174800.0
2007-02-01 15:40:00,34.12,34.22,34.12,34.19,277600.0,22.5125,22.5785,22.5125,22.5587,277600.0
2007-02-01 15:50:00,34.19,34.26,34.18,34.2,408400.0,22.5587,22.6049,22.5521,22.5653,408400.0
2007-02-02 09:30:00,34.25,34.25,34.08,34.08,171600.0,22.5983,22.5983,22.4861,22.4861,171600.0
2007-02-02 09:40:00,34.08,34.24,34.06,34.17,198000.0,22.4861,22.5917,22.4729,22.5455,198000.0
2007-02-02 09:50:00,34.15,34.19,34.08,34.19,208400.0,22.5323,22.5587,22.4861,22.5587,208400.0
2007-02-02 10:00:00,34.24,34.54,34.24,34.52,320800.0,22.5917,22.7896,22.5917,22.7764,320800.0
2007-02-02 10:10:00,34.52,34.68,34.49,34.6,349200.0,22.7764,22.882,22.7567,22.8292,349200.0
2007-02-02 10:20:00,34.6,34.87,34.59,34.83,388000.0,22.8292,23.0074,22.8226,22.981,388000.0
2007-02-02 10:30:00,34.83,34.84,34.75,34.77,418000.0,22.981,22.9876,22.9282,22.9414,418000.0
2007-02-02 10:40:00,34.77,34.83,34.7,34.7,303200.0,22.9414,22.981,22.8952,22.8952,303200.0
2007-02-02 10:50:00,34.69,34.85,34.69,34.8,718000.0,22.8886,22.9942,22.8886,22.9612,718000.0
2007-02-02 11:00:00,34.8,34.84,34.79,34.83,322400.0,22.9612,22.9876,22.9546,22.981,322400.0
2007-02-02 11:10:00,34.83,34.85,34.8,34.83,116800.0,22.981,22.9942,22.9612,22.981,116800.0
2007-02-02 11:20:00,34.82,34.83,34.79,34.82,196400.0,22.9744,22.981,22.9546,22.9744,196400.0
2007-02-02 11:30:00,34.82,34.83,34.79,34.79,116000.0,22.9744,22.981,22.9546,22.9546,116000.0
2007-02-02 11:40:00,34.79,34.8,34.63,34.66,383200.0,22.9546,22.9612,22.849,22.8688,383200.0
2007-02-02 11:50:00,34.64,34.66,34.56,34.57,163200.0,22.8556,22.8688,22.8028,22.8094,163200.0
2007-02-02 12:00:00,34.57,34.58,34.54,34.55,111600.0,22.8094,22.816,22.7896,22.7962,111600.0
2007-02-02 12:10:00,34.55,34.66,34.54,34.63,126800.0,22.7962,22.8688,22.7896,22.849,126800.0
2007-02-02 12:20:00,34.63,34.65,34.61,34.61,89200.0,22.849,22.8622,22.8358,22.8358,89200.0
2007-02-02 12:30:00,34.61,34.68,34.61,34.67,119600.0,22.8358,22.882,22.8358,22.8754,119600.0
2007-02-02 12:40:00,34.67,34.73,34.67,34.7,132800.0,22.8754,22.915,22.8754,22.8952,132800.0
2007-02-02 12:50:00,34.7,34.71,34.68,34.68,55600.0,22.8952,22.9018,22.882,22.882,55600.0
2007-02-02 13:00:00,34.69,34.71,34.66,34.68,89200.0,22.8886,22.9018,22.8688,22.882,89200.0
2007-02-02 13:10:00,34.67,34.67,34.65,34.65,80800.0,22.8754,22.8754,22.8622,22.8622,80800.0
2007-02-02 13:20:00,34.66,34.72,34.66,34.66,119200.0,22.8688,22.9084,22.8688,22.8688,119200.0
2007-02-02 13:30:00,34.66,34.66,34.59,34.59,119200.0,22.8688,22.8688,22.8226,22.8226,119200.0
2007-02-02 13:40:00,34.6,34.67,34.59,34.63,53200.0,22.8292,22.8754,22.8226,22.849,53200.0
2007-02-02 13:50:00,34.63,34.65,34.61,34.64,36000.0,22.849,22.8622,22.8358,22.8556,36000.0
2007-02-02 14:00:00,34.64,34.74,34.64,34.73,116400.0,22.8556,22.9216,22.8556,22.915,116400.0
2007-02-02 14:10:00,34.73,34.73,34.67,34.68,64400.0,22.915,22.915,22.8754,22.882,64400.0
2007-02-02 14:20:00,34.69,34.69,34.62,34.66,116400.0,22.8886,22.8886,22.8424,22.8688,116400.0
2007-02-02 14:30:00,34.66,34.71,34.63,34.7,99600.0,22.8688,22.9018,22.849,22.8952,99600.0
2007-02-02 14:40:00,34.7,34.78,34.69,34.78,106800.0,22.8952,22.948,22.8886,22.948,106800.0
2007-02-02 14:50:00,34.78,34.8,34.74,34.75,105600.0,22.948,22.9612,22.9216,22.9282,105600.0
2007-02-02 15:00:00,34.75,34.76,34.74,34.75,101600.0,22.9282,22.9348,22.9216,22.9282,101600.0
2007-02-02 15:10:00,34.75,34.75,34.72,34.72,94800.0,22.9282,22.9282,22.9084,22.9084,94800.0
2007-02-02 15:20:00,34.72,34.79,34.7,34.79,90800.0,22.9084,22.9546,22.8952,22.9546,90800.0
2007-02-02 15:30:00,34.79,34.87,34.79,34.85,172800.0,22.9546,23.0074,22.9546,22.9942,172800.0
2007-02-02 15:40:00,34.85,34.91,34.81,34.88,246400.0,22.9942,23.0338,22.9678,23.014,246400.0
2007-02-02 15:50:00,34.87,34.88,34.8,34.84,229200.0,23.0074,23.014,22.9612,22.9876,229200.0
2007-02-05 09:30:00,34.84,34.87,34.64,34.86,245600.0,22.9876,23.0074,22.8556,23.0008,245600.0
2007-02-05 09:40:00,34.84,35.0,34.81,34.97,187200.0,22.9876,23.0932,22.9678,23.0734,187200.0
2007-02-05 09:50:00,34.97,34.97,34.73,34.76,205200.0,23.0734,23.0734,22.915,22.9348,205200.0
2007-02-05 10:00:00,34.79,34.83,34.6,34.68,167600.0,22.9546,22.981,22.8292,22.882,167600.0
2007-02-05 10:10:00,34.67,34.67,34.62,34.67,79200.0,22.8754,22.8754,22.8424,22.8754,79200.0
2007-02-05 10:20:00,34.7,34.72,34.63,34.72,92000.0,22.8952,22.9084,22.849,22.9084,92000.0
2007-02-05 10:30:00,34.71,34.85,34.71,34.8,122400.0,22.9018,22.9942,22.9018,22.9612,122400.0
2007-02-05 10:40:00,34.8,34.81,34.77,34.79,62800.0,22.9612,22.9678,22.9414,22.9546,62800.0
2007-02-05 10:50:00,34.78,34.8,34.77,34.77,44000.0,22.948,22.9612,22.9414,22.9414,44000.0
2007-02-05 11:00:00,34.77,34.83,34.76,34.77,81600.0,22.9414,22.981,22.9348,22.9414,81600.0
2007-02-05 11:10:00,34.77,34.77,34.72,34.74,87200.0,22.9414,22.9414,22.9084,22.9216,87200.0
2007-02-05 11:20:00,34.74,34.79,34.73,34.79,71600.0,22.9216,22.9546,22.915,22.9546,71600.0
2007-02-05 11:30:00,34.79,34.85,34.79,34.85,51600.0,22.9546,22.9942,22.9546,22.9942,51600.0
2007-02-05 11:40:00,34.83,34.89,34.83,34.88,92800.0,22.981,23.0206,22.981,23.014,92800.0
2007-02-05 11:50:00,34.88,34.91,34.85,34.85,46800.0,23.014,23.0338,22.9942,22.9942,46800.0
2007-02-05 12:00:00,34.85,34.89,34.84,34.86,54800.0,22.9942,23.0206,22.9876,23.0008,54800.0
2007-02-05 12:10:00,34.86,34.86,34.82,34.83,51600.0,23.0008,23.0008,22.9744,22.981,51600.0
2007-02-05 12:20:00,34.83,34.84,34.82,34.84,31600.0,22.981,22.9876,22.9744,22.9876,31600.0
2007-02-05 12:30:00,34.84,34.87,34.84,34.86,69600.0,22.9876,23.0074,22.9876,23.0008,69600.0
2007-02-05 12:40:00,34.85,34.89,34.83,34.88,45200.0,22.9942,23.0206,22.981,23.014,45200.0
2007-02-05 12:50:00,34.88,34.93,34.88,34.93,38800.0,23.014,23.047,23.014,23.047,38800.0
2007-02-05 13:00:00,34.93,34.96,34.9,34.92,84000.0,23.047,23.0668,23.0272,23.0404,84000.0
2007-02-05 13:10:00,34.91,34.92,34.88,34.91,36800.0,23.0338,23.0404,23.014,23.0338,36800.0
2007-02-05 13:20:00,34.91,34.91,34.87,34.89,40400.0,23.0338,23.0338,23.0074,23.0206,40400.0
2007-02-05 13:30:00,34.9,34.95,34.9,34.95,45200.0,23.0272,23.0602,23.0272,23.0602,45200.0
2007-02-05 13:40:00,34.94,34.94,34.9,34.9,49200.0,23.0536,23.0536,23.0272,23.0272,49200.0
2007-02-05 13:50:00,34.91,34.94,34.9,34.94,32000.0,23.0338,23.0536,23.0272,23.0536,32000.0
2007-02-05 14:00:00,34.94,34.97,34.93,34.97,58400.0,23.0536,23.0734,23.047,23.0734,58400.0
2007-02-05 14:10:00,34.96,34.97,34.94,34.94,54800.0,23.0668,23.0734,23.0536,23.0536,54800.0
2007-02-05 14:20:00,34.94,34.94,34.9,34.92,59200.0,23.0536,23.0536,23.0272,23.0404,59200.0
2007-02-05 14:30:00,34.93,34.96,34.9,34.95,76400.0,23.047,23.0668,23.0272,23.0602,76400.0
2007-02-05 14:40:00,34.95,34.96,34.93,34.95,51200.0,23.0602,23.0668,23.047,23.0602,51200.0
2007-02-05 14:50:00,34.96,34.96,34.92,34.92,75200.0,23.0668,23.0668,23.0404,23.0404,75200.0
2007-02-05 15:00:00,34.92,34.95,34.89,34.93,82000.0,23.0404,23.0602,23.0206,23.047,82000.0
2007-02-05 15:10:00,34.93,34.93,34.89,34.91,113200.0,23.047,23.047,23.0206,23.0338,113200.0
2007-02-05 15:20:00,34.91,34.92,34.88,34.89,90400.0,23.0338,23.0404,23.014,23.0206,90400.0
2007-02-05 15:30:00,34.89,34.9,34.85,34.85,70800.0,23.0206,23.0272,22.9942,22.9942,70800.0
2007-02-05 15:40:00,34.85,34.9,34.83,34.89,141200.0,22.9942,23.0272,22.981,23.0206,141200.0
2007-02-05 15:50:00,34.89,34.95,34.88,34.91,233200.0,23.0206,23.0602,23.014,23.0338,233200.0
2007-02-06 09:30:00,34.92,34.92,34.65,34.69,172400.0,23.0404,23.0404,22.8622,22.8886,172400.0
2007-02-06 09:40:00,34.69,34.74,34.62,34.72,185200.0,22.8886,22.9216,22.8424,22.9084,185200.0
2007-02-06 09:50:00,34.72,34.76,34.7,34.7,74800.0,22.9084,22.9348,22.8952,22.8952,74800.0
2007-02-06 10:00:00,34.71,34.77,34.68,34.72,95200.0,22.9018,22.9414,22.882,22.9084,95200.0
2007-02-06 10:10:00,34.72,34.72,34.67,34.7,63600.0,22.9084,22.9084,22.8754,22.8952,63600.0
2007-02-06 10:20:00,34.7,34.77,34.63,34.63,87600.0,22.8952,22.9414,22.849,22.849,87600.0
2007-02-06 10:30:00,34.63,34.7,34.63,34.69,96400.0,22.849,22.8952,22.849,22.8886,96400.0
2007-02-06 10:40:00,34.69,34.8,34.69,34.8,128800.0,22.8886,22.9612,22.8886,22.9612,128800.0
2007-02-06 10:50:00,34.8,34.86,34.78,34.78,206400.0,22.9612,23.0008,22.948,22.948,206400.0
2007-02-06 11:00:00,34.78,34.78,34.73,34.78,91600.0,22.948,22.948,22.915,22.948,91600.0
2007-02-06 11:10:00,34.78,34.79,34.75,34.75,39200.0,22.948,22.9546,22.9282,22.9282,39200.0
2007-02-06 11:20:00,34.76,34.82,34.76,34.82,34000.0,22.9348,22.9744,22.9348,22.9744,34000.0
2007-02-06 11:30:00,34.82,34.88,34.82,34.85,48400.0,22.9744,23.014,22.9744,22.9942,48400.0
2007-02-06 11:40:00,34.85,34.86,34.79,34.79,65200.0,22.9942,23.0008,22.9546,22.9546,65200.0
2007-02-06 11:50:00,34.79,34.85,34.79,34.85,54400.0,22.9546,22.9942,22.9546,22.9942,54400.0
2007-02-06 12:00:00,34.85,34.87,34.83,34.83,78400.0,22.9942,23.0074,22.981,22.981,78400.0
2007-02-06 12:10:00,34.83,34.86,34.81,34.81,46400.0,22.981,23.0008,22.9678,22.9678,46400.0
2007-02-06 12:20:00,34.81,34.83,34.78,34.79,65600.0,22.9678,22.981,22.948,22.9546,65600.0
2007-02-06 12:30:00,34.8,34.84,34.8,34.83,56800.0,22.9612,22.9876,22.9612,22.981,56800.0
2007-02-06 12:40:00,34.84,34.84,34.82,34.83,65200.0,22.9876,22.9876,22.9744,22.981,65200.0
2007-02-06 12:50:00,34.84,34.92,34.84,34.9,55200.0,22.9876,23.0404,22.9876,23.0272,55200.0
2007-02-06 13:00:00,34.89,34.99,34.88,34.99,148000.0,23.0206,23.0866,23.014,23.0866,148000.0
2007-02-06 13:10:00,34.99,34.99,34.88,34.88,120000.0,23.0866,23.0866,23.014,23.014,120000.0
2007-02-06 13:20:00,34.89,34.89,34.86,34.87,74800.0,23.0206,23.0206,23.0008,23.0074,74800.0
2007-02-06 13:30:00,34.87,34.87,34.83,34.84,78400.0,23.0074,23.0074,22.981,22.9876,78400.0
2007-02-06 13:40:00,34.84,34.84,34.76,34.78,117600.0,22.9876,22.9876,22.9348,22.948,117600.0
2007-02-06 13:50:00,34.79,34.79,34.72,34.74,156800.0,22.9546,22.9546,22.9084,22.9216,156800.0
2007-02-06 14:00:00,34.73,34.77,34.73,34.74,91200.0,22.915,22.9414,22.915,22.9216,91200.0
2007-02-06 14:10:00,34.74,34.77,34.71,34.73,143600.0,22.9216,22.9414,22.9018,22.915,143600.0
2007-02-06 14:20:00,34.72,34.74,34.71,34.72,105600.0,22.9084,22.9216,22.9018,22.9084,105600.0
2007-02-06 14:30:00,34.72,34.74,34.7,34.74,74400.0,22.9084,22.9216,22.8952,22.9216,74400.0
2007-02-06 14:40:00,34.74,34.76,34.74,34.75,116000.0,22.9216,22.9348,22.9216,22.9282,116000.0
2007-02-06 14:50:00,34.75,34.8,34.75,34.78,141600.0,22.9282,22.9612,22.9282,22.948,141600.0
2007-02-06 15:00:00,34.79,34.81,34.78,34.79,58800.0,22.9546,22.9678,22.948,22.9546,58800.0
2007-02-06 15:10:00,34.79,34.83,34.77,34.78,101600.0,22.9546,22.981,22.9414,22.948,101600.0
2007-02-06 15:20:00,34.78,34.81,34.77,34.77,73600.0,22.948,22.9678,22.9414,22.9414,73600.0
2007-02-06 15:30:00,34.77,34.81,34.77,34.8,125200.0,22.9414,22.9678,22.9414,22.9612,125200.0
2007-02-06 15:40:00,34.81,34.85,34.8,34.85,120000.0,22.9678,22.9942,22.9612,22.9942,120000.0
2007-02-06 15:50:00,34.85,34.87,34.85,34.85,145200.0,22.9942,23.0074,22.9942,22.9942,145200.0
2007-02-07 09:30:00,35.0,35.02,34.9,34.9,138400.0,23.0932,23.1063,23.0272,23.0272,138400.0
2007-02-07 09:40:00,34.88,34.88,34.74,34.78,108400.0,23.014,23.014,22.9216,22.948,108400.0
2007-02-07 09:50:00,34.79,34.86,34.77,34.82,121600.0,22.9546,23.0008,22.9414,22.9744,121600.0
2007-02-07 10:00:00,34.82,34.84,34.79,34.82,65600.0,22.9744,22.9876,22.9546,22.9744,65600.0
2007-02-07 10:10:00,34.82,34.84,34.81,34.83,59200.0,22.9744,22.9876,22.9678,22.981,59200.0
2007-02-07 10:20:00,34.83,34.85,34.82,34.83,115600.0,22.981,22.9942,22.9744,22.981,115600.0
2007-02-07 10:30:00,34.82,34.85,34.81,34.85,154000.0,22.9744,22.9942,22.9678,22.9942,154000.0
2007-02-07 10:40:00,34.85,34.87,34.84,34.87,106000.0,22.9942,23.0074,22.9876,23.0074,106000.0
2007-02-07 10:50:00,34.87,34.87,34.84,34.85,41600.0,23.0074,23.0074,22.9876,22.9942,41600.0
2007-02-07 11:00:00,34.85,34.9,34.83,34.89,71200.0,22.9942,23.0272,22.981,23.0206,71200.0
2007-02-07 11:10:00,34.9,34.99,34.9,34.99,56400.0,23.0272,23.0866,23.0272,23.0866,56400.0
2007-02-07 11:20:00,34.99,34.99,34.95,34.95,35200.0,23.0866,23.0866,23.0602,23.0602,35200.0
2007-02-07 11:30:00,34.95,34.95,34.9,34.92,51200.0,23.0602,23.0602,23.0272,23.0404,51200.0
2007-02-07 11:40:00,34.92,34.94,34.91,34.94,34000.0,23.0404,23.0536,23.0338,23.0536,34000.0
2007-02-07 11:50:00,34.95,34.98,34.94,34.98,30800.0,23.0602,23.08,23.0536,23.08,30800.0
2007-02-07 12:00:00,34.97,35.0,34.96,34.99,74400.0,23.0734,23.0932,23.0668,23.0866,74400.0
2007-02-07 12:10:00,34.98,34.98,34.94,34.96,25200.0,23.08,23.08,23.0536,23.0668,25200.0
2007-02-07 12:20:00,34.95,34.99,34.94,34.98,20000.0,23.0602,23.0866,23.0536,23.08,20000.0
2007-02-07 12:30:00,34.98,35.0,34.94,34.95,42400.0,23.08,23.0932,23.0536,23.0602,42400.0
2007-02-07 12:40:00,34.95,34.98,34.94,34.97,28000.0,23.0602,23.08,23.0536,23.0734,28000.0
2007-02-07 12:50:00,34.98,34.99,34.95,34.96,25600.0,23.08,23.0866,23.0602,23.0668,25600.0
2007-02-07 13:00:00,34.97,34.99,34.97,34.99,55200.0,23.0734,23.0866,23.0734,23.0866,55200.0
2007-02-07 13:10:00,34.99,34.99,34.96,34.98,41600.0,23.0866,23.0866,23.0668,23.08,41600.0
2007-02-07 13:20:00,34.98,34.98,34.95,34.97,26000.0,23.08,23.08,23.0602,23.0734,26000.0
2007-02-07 13:30:00,34.97,34.99,34.97,34.97,33200.0,23.0734,23.0866,23.0734,23.0734,33200.0
2007-02-07 13:40:00,34.97,34.99,34.97,34.99,21600.0,23.0734,23.0866,23.0734,23.0866,21600.0
2007-02-07 13:50:00,34.99,34.99,34.97,34.98,34000.0,23.0866,23.0866,23.0734,23.08,34000.0
2007-02-07 14:00:00,34.98,35.0,34.97,34.97,52400.0,23.08,23.0932,23.0734,23.0734,52400.0
2007-02-07 14:10:00,34.96,34.98,34.95,34.95,66800.0,23.0668,23.08,23.0602,23.0602,66800.0
2007-02-07 14:20:00,34.95,34.99,34.95,34.99,40800.0,23.0602,23.0866,23.0602,23.0866,40800.0
2007-02-07 14:30:00,34.99,34.99,34.94,34.95,56400.0,23.0866,23.0866,23.0536,23.0602,56400.0
2007-02-07 14:40:00,34.95,34.95,34.91,34.91,77600.0,23.0602,23.0602,23.0338,23.0338,77600.0
2007-02-07 14:50:00,34.92,34.93,34.9,34.93,64800.0,23.0404,23.047,23.0272,23.047,64800.0
2007-02-07 15:00:00,34.92,34.94,34.9,34.94,55200.0,23.0404,23.0536,23.0272,23.0536,55200.0
2007-02-07 15:10:00,34.94,34.98,34.94,34.97,62000.0,23.0536,23.08,23.0536,23.0734,62000.0
2007-02-07 15:20:00,34.96,35.01,34.95,34.97,75200.0,23.0668,23.0997,23.0602,23.0734,75200.0
2007-02-07 15:30:00,34.97,35.01,34.96,34.99,137200.0,23.0734,23.0997,23.0668,23.0866,137200.0
2007-02-07 15:40:00,34.99,34.99,34.98,34.99,94800.0,23.0866,23.0866,23.08,23.0866,94800.0
2007-02-07 15:50:00,34.99,35.02,34.97,34.99,217600.0,23.0866,23.1063,23.0734,23.0866,217600.0
2007-02-09 09:30:00,34.65,34.7,34.53,34.6,94400.0,22.8622,22.8952,22.783,22.8292,94400.0
2007-02-09 09:40:00,34.59,34.6,34.51,34.52,73600.0,22.8226,22.8292,22.7698,22.7764,73600.0
2007-02-09 09:50:00,34.53,34.56,34.37,34.38,140000.0,22.783,22.8028,22.6775,22.6841,140000.0
2007-02-09 10:00:00,34.39,34.46,34.37,34.37,166000.0,22.6907,22.7369,22.6775,22.6775,166000.0
2007-02-09 10:10:00,34.38,34.4,34.37,34.38,66000.0,22.6841,22.6973,22.6775,22.6841,66000.0
2007-02-09 10:20:00,34.38,34.42,34.37,34.39,54800.0,22.6841,22.7105,22.6775,22.6907,54800.0
2007-02-09 10:30:00,34.38,34.39,34.33,34.34,89600.0,22.6841,22.6907,22.6511,22.6577,89600.0
2007-02-09 10:40:00,34.35,34.35,34.26,34.32,140400.0,22.6643,22.6643,22.6049,22.6445,140400.0
2007-02-09 10:50:00,34.32,34.32,34.23,34.27,76800.0,22.6445,22.6445,22.5851,22.6115,76800.0
2007-02-09 11:00:00,34.28,34.29,34.27,34.29,91200.0,22.6181,22.6247,22.6115,22.6247,91200.0
2007-02-09 11:10:00,34.29,34.33,34.24,34.24,74400.0,22.6247,22.6511,22.5917,22.5917,74400.0
2007-02-09 11:20:00,34.25,34.27,34.24,34.25,62800.0,22.5983,22.6115,22.5917,22.5983,62800.0
2007-02-09 11:30:00,34.25,34.26,34.24,34.24,86400.0,22.5983,22.6049,22.5917,22.5917,86400.0
2007-02-09 11:40:00,34.25,34.3,34.23,34.3,132400.0,22.5983,22.6313,22.5851,22.6313,132400.0
2007-02-09 11:50:00,34.29,34.3,34.25,34.27,45200.0,22.6247,22.6313,22.5983,22.6115,45200.0
2007-02-09 12:00:00,34.25,34.28,34.23,34.28,70000.0,22.5983,22.6181,22.5851,22.6181,70000.0
2007-02-09 12:10:00,34.28,34.3,34.24,34.24,66800.0,22.6181,22.6313,22.5917,22.5917,66800.0
2007-02-09 12:20:00,34.24,34.25,34.22,34.22,51200.0,22.5917,22.5983,22.5785,22.5785,51200.0
2007-02-09 12:30:00,34.21,34.21,34.14,34.19,61600.0,22.5719,22.5719,22.5257,22.5587,61600.0
2007-02-09 12:40:00,34.19,34.21,34.17,34.19,40800.0,22.5587,22.5719,22.5455,22.5587,40800.0
2007-02-09 12:50:00,34.19,34.2,34.15,34.16,61600.0,22.5587,22.5653,22.5323,22.5389,61600.0
2007-02-09 13:00:00,34.15,34.15,34.08,34.08,100800.0,22.5323,22.5323,22.4861,22.4861,100800.0
2007-02-09 13:10:00,34.08,34.14,34.08,34.12,81600.0,22.4861,22.5257,22.4861,22.5125,81600.0
2007-02-09 13:20:00,34.11,34.12,34.1,34.1,34800.0,22.5059,22.5125,22.4993,22.4993,34800.0
2007-02-09 13:30:00,34.09,34.1,34.01,34.02,111200.0,22.4927,22.4993,22.4399,22.4465,111200.0
2007-02-09 13:40:00,34.02,34.06,33.96,33.97,183600.0,22.4465,22.4729,22.407,22.4136,183600.0
2007-02-09 13:50:00,33.97,34.04,33.96,34.01,66400.0,22.4136,22.4597,22.407,22.4399,66400.0
2007-02-09 14:00:00,34.01,34.02,33.95,33.95,72400.0,22.4399,22.4465,22.4004,22.4004,72400.0
2007-02-09 14:10:00,33.95,33.96,33.88,33.89,110800.0,22.4004,22.407,22.3542,22.3608,110800.0
2007-02-09 14:20:00,33.89,33.92,33.88,33.9,95200.0,22.3608,22.3806,22.3542,22.3674,95200.0
2007-02-09 14:30:00,33.9,33.9,33.8,33.87,133600.0,22.3674,22.3674,22.3014,22.3476,133600.0
2007-02-09 14:40:00,33.87,33.92,33.84,33.88,92400.0,22.3476,22.3806,22.3278,22.3542,92400.0
2007-02-09 14:50:00,33.88,33.88,33.84,33.87,81600.0,22.3542,22.3542,22.3278,22.3476,81600.0
2007-02-09 15:00:00,33.86,33.94,33.86,33.94,126000.0,22.341,22.3938,22.341,22.3938,126000.0
2007-02-09 15:10:00,33.94,33.99,33.94,33.96,97200.0,22.3938,22.4267,22.3938,22.407,97200.0
2007-02-09 15:20:00,33.96,33.96,33.92,33.93,103600.0,22.407,22.407,22.3806,22.3872,103600.0
2007-02-09 15:30:00,33.93,33.99,33.93,33.97,93200.0,22.3872,22.4267,22.3872,22.4136,93200.0
2007-02-09 15:40:00,33.96,33.96,33.9,33.9,104400.0,22.407,22.407,22.3674,22.3674,104400.0
2007-02-09 15:50:00,33.9,33.9,33.85,33.87,202800.0,22.3674,22.3674,22.3344,22.3476,202800.0
2007-02-12 09:30:00,33.94,34.06,33.92,34.05,98800.0,22.3938,22.4729,22.3806,22.4663,98800.0
2007-02-12 09:40:00,34.06,34.2,34.05,34.09,176000.0,22.4729,22.5653,22.4663,22.4927,176000.0
2007-02-12 09:50:00,34.1,34.15,34.06,34.08,90400.0,22.4993,22.5323,22.4729,22.4861,90400.0
2007-02-12 10:00:00,34.11,34.15,34.06,34.12,91200.0,22.5059,22.5323,22.4729,22.5125,91200.0
2007-02-12 10:10:00,34.12,34.2,34.09,34.15,142000.0,22.5125,22.5653,22.4927,22.5323,142000.0
2007-02-12 10:20:00,34.15,34.17,34.05,34.16,214800.0,22.5323,22.5455,22.4663,22.5389,214800.0
2007-02-12 10:30:00,34.16,34.17,34.09,34.15,78800.0,22.5389,22.5455,22.4927,22.5323,78800.0
2007-02-12 10:40:00,34.15,34.2,34.15,34.2,28000.0,22.5323,22.5653,22.5323,22.5653,28000.0
2007-02-12 10:50:00,34.2,34.25,34.19,34.2,38800.0,22.5653,22.5983,22.5587,22.5653,38800.0
2007-02-12 11:00:00,34.2,34.28,34.2,34.27,44000.0,22.5653,22.6181,22.5653,22.6115,44000.0
2007-02-12 11:10:00,34.26,34.27,34.24,34.25,23200.0,22.6049,22.6115,22.5917,22.5983,23200.0
2007-02-12 11:20:00,34.25,34.27,34.15,34.16,58800.0,22.5983,22.6115,22.5323,22.5389,58800.0
2007-02-12 11:30:00,34.15,34.18,34.13,34.16,61600.0,22.5323,22.5521,22.5191,22.5389,61600.0
2007-02-12 11:40:00,34.16,34.22,34.16,34.21,31200.0,22.5389,22.5785,22.5389,22.5719,31200.0
2007-02-12 11:50:00,34.22,34.27,34.22,34.27,33600.0,22.5785,22.6115,22.5785,22.6115,33600.0
2007-02-12 12:00:00,34.28,34.28,34.26,34.28,45600.0,22.6181,22.6181,22.6049,22.6181,45600.0
2007-02-12 12:10:00,34.27,34.28,34.23,34.26,37600.0,22.6115,22.6181,22.5851,22.6049,37600.0
2007-02-12 12:20:00,34.26,34.32,34.24,34.32,44000.0,22.6049,22.6445,22.5917,22.6445,44000.0
2007-02-12 12:30:00,34.31,34.37,34.09,34.35,56000.0,22.6379,22.6775,22.4927,22.6643,56000.0
2007-02-12 12:40:00,34.35,34.38,34.35,34.38,79600.0,22.6643,22.6841,22.6643,22.6841,79600.0
2007-02-12 12:50:00,34.39,34.43,34.37,34.38,32800.0,22.6907,22.7171,22.6775,22.6841,32800.0
2007-02-12 13:00:00,34.38,34.39,34.35,34.35,58000.0,22.6841,22.6907,22.6643,22.6643,58000.0
2007-02-12 13:10:00,34.33,34.38,34.33,34.34,25200.0,22.6511,22.6841,22.6511,22.6577,25200.0
2007-02-12 13:20:00,34.34,34.37,34.31,34.37,16400.0,22.6577,22.6775,22.6379,22.6775,16400.0
2007-02-12 13:30:00,34.36,34.36,34.32,34.33,14800.0,22.6709,22.6709,22.6445,22.6511,14800.0
2007-02-12 13:40:00,34.33,34.36,34.32,34.36,32000.0,22.6511,22.6709,22.6445,22.6709,32000.0
2007-02-12 13:50:00,34.36,34.36,34.29,34.32,58000.0,22.6709,22.6709,22.6247,22.6445,58000.0
2007-02-12 14:00:00,34.31,34.33,34.28,34.31,50400.0,22.6379,22.6511,22.6181,22.6379,50400.0
2007-02-12 14:10:00,34.31,34.31,34.27,34.28,33600.0,22.6379,22.6379,22.6115,22.6181,33600.0
2007-02-12 14:20:00,34.28,34.3,34.09,34.2,38800.0,22.6181,22.6313,22.4927,22.5653,38800.0
2007-02-12 14:30:00,34.21,34.22,34.17,34.17,53600.0,22.5719,22.5785,22.5455,22.5455,53600.0
2007-02-12 14:40:00,34.17,34.23,34.17,34.23,43200.0,22.5455,22.5851,22.5455,22.5851,43200.0
2007-02-12 14:50:00,34.23,34.31,34.23,34.29,73200.0,22.5851,22.6379,22.5851,22.6247,73200.0
2007-02-12 15:00:00,34.3,34.33,34.29,34.32,48000.0,22.6313,22.6511,22.6247,22.6445,48000.0
2007-02-12 15:10:00,34.3,34.36,34.3,34.34,64800.0,22.6313,22.6709,22.6313,22.6577,64800.0
2007-02-12 15:20:00,34.34,34.38,34.33,34.35,49600.0,22.6577,22.6841,22.6511,22.6643,49600.0
2007-02-12 15:30:00,34.35,34.35,34.09,34.35,39600.0,22.6643,22.6643,22.4927,22.6643,39600.0
2007-02-12 15:40:00,34.35,34.37,34.34,34.36,77600.0,22.6643,22.6775,22.6577,22.6709,77600.0
2007-02-12 15:50:00,34.35,34.38,34.34,34.34,88400.0,22.6643,22.6841,22.6577,22.6577,88400.0
2007-02-13 09:30:00,34.49,34.6,34.45,34.53,116400.0,22.7567,22.8292,22.7303,22.783,116400.0
2007-02-13 09:40:00,34.53,34.63,34.49,34.6,85200.0,22.783,22.849,22.7567,22.8292,85200.0
2007-02-13 09:50:00,34.59,34.59,34.54,34.56,36000.0,22.8226,22.8226,22.7896,22.8028,36000.0
2007-02-13 10:00:00,34.56,34.58,34.55,34.58,27600.0,22.8028,22.816,22.7962,22.816,27600.0
2007-02-13 10:10:00,34.57,34.6,34.54,34.55,37600.0,22.8094,22.8292,22.7896,22.7962,37600.0
2007-02-13 10:20:00,34.53,34.53,34.45,34.47,60400.0,22.783,22.783,22.7303,22.7435,60400.0
2007-02-13 10:30:00,34.47,34.5,34.39,34.45,149200.0,22.7435,22.7632,22.6907,22.7303,149200.0
2007-02-13 10:40:00,34.44,34.47,34.38,34.43,61600.0,22.7237,22.7435,22.6841,22.7171,61600.0
2007-02-13 10:50:00,34.43,34.43,34.24,34.25,84400.0,22.7171,22.7171,22.5917,22.5983,84400.0
2007-02-13 11:00:00,34.45,34.45,34.23,34.32,68000.0,22.7303,22.7303,22.5851,22.6445,68000.0
2007-02-13 11:10:00,34.33,34.34,34.29,34.31,34800.0,22.6511,22.6577,22.6247,22.6379,34800.0
2007-02-13 11:20:00,34.31,34.41,34.31,34.41,84800.0,22.6379,22.7039,22.6379,22.7039,84800.0
2007-02-13 11:30:00,34.41,34.48,34.41,34.46,49200.0,22.7039,22.7501,22.7039,22.7369,49200.0
2007-02-13 11:40:00,34.45,34.49,34.45,34.49,34800.0,22.7303,22.7567,22.7303,22.7567,34800.0
2007-02-13 11:50:00,34.49,34.52,34.48,34.48,28000.0,22.7567,22.7764,22.7501,22.7501,28000.0
2007-02-13 12:00:00,34.48,34.5,34.46,34.5,18000.0,22.7501,22.7632,22.7369,22.7632,18000.0
2007-02-13 12:10:00,34.49,34.5,34.44,34.45,22000.0,22.7567,22.7632,22.7237,22.7303,22000.0
2007-02-13 12:20:00,34.45,34.52,34.45,34.51,22800.0,22.7303,22.7764,22.7303,22.7698,22800.0
2007-02-13 12:30:00,34.52,34.56,34.51,34.56,18000.0,22.7764,22.8028,22.7698,22.8028,18000.0
2007-02-13 12:40:00,34.56,34.6,34.55,34.6,46000.0,22.8028,22.8292,22.7962,22.8292,46000.0
2007-02-13 12:50:00,34.6,34.66,34.59,34.63,42000.0,22.8292,22.8688,22.8226,22.849,42000.0
2007-02-13 13:00:00,34.63,34.67,34.62,34.62,71600.0,22.849,22.8754,22.8424,22.8424,71600.0
2007-02-13 13:10:00,34.62,34.66,34.62,34.65,18800.0,22.8424,22.8688,22.8424,22.8622,18800.0
2007-02-13 13:20:00,34.66,34.66,34.6,34.6,17200.0,22.8688,22.8688,22.8292,22.8292,17200.0
2007-02-13 13:30:00,34.6,34.63,34.58,34.58,26000.0,22.8292,22.849,22.816,22.816,26000.0
2007-02-13 13:40:00,34.58,34.59,34.54,34.54,12000.0,22.816,22.8226,22.7896,22.7896,12000.0
2007-02-13 13:50:00,34.54,34.54,34.51,34.52,22400.0,22.7896,22.7896,22.7698,22.7764,22400.0
2007-02-13 14:00:00,34.52,34.57,34.51,34.55,23200.0,22.7764,22.8094,22.7698,22.7962,23200.0
2007-02-13 14:10:00,34.55,34.6,34.54,34.6,25200.0,22.7962,22.8292,22.7896,22.8292,25200.0
2007-02-13 14:20:00,34.6,34.63,34.59,34.59,20000.0,22.8292,22.849,22.8226,22.8226,20000.0
2007-02-13 14:30:00,34.6,34.62,34.58,34.58,159200.0,22.8292,22.8424,22.816,22.816,159200.0
2007-02-13 14:40:00,34.57,34.58,34.56,34.56,42400.0,22.8094,22.816,22.8028,22.8028,42400.0
2007-02-13 14:50:00,34.56,34.57,34.52,34.52,62000.0,22.8028,22.8094,22.7764,22.7764,62000.0
2007-02-13 15:00:00,34.54,34.54,34.49,34.52,74800.0,22.7896,22.7896,22.7567,22.7764,74800.0
2007-02-13 15:10:00,34.52,34.54,34.49,34.54,51200.0,22.7764,22.7896,22.7567,22.7896,51200.0
2007-02-13 15:20:00,34.54,34.62,34.53,34.6,64800.0,22.7896,22.8424,22.783,22.8292,64800.0
2007-02-13 15:30:00,34.6,34.65,34.56,34.65,76800.0,22.8292,22.8622,22.8028,22.8622,76800.0
2007-02-13 15:40:00,34.65,34.7,34.65,34.7,101600.0,22.8622,22.8952,22.8622,22.8952,101600.0
2007-02-13 15:50:00,34.69,34.74,34.67,34.67,143600.0,22.8886,22.9216,22.8754,22.8754,143600.0
2007-02-14 09:30:00,34.81,34.86,34.72,34.83,163200.0,23.0249,23.058,22.9654,23.0382,163200.0
2007-02-14 09:40:00,34.83,34.86,34.73,34.74,153200.0,23.0382,23.058,22.972,22.9786,153200.0
2007-02-14 09:50:00,34.74,34.74,34.65,34.72,95200.0,22.9786,22.9786,22.9191,22.9654,95200.0
2007-02-14 10:00:00,34.72,35.06,34.72,35.05,178000.0,22.9654,23.1903,22.9654,23.1837,178000.0
2007-02-14 10:10:00,35.05,35.09,35.04,35.04,101200.0,23.1837,23.2101,23.1771,23.1771,101200.0
2007-02-14 10:20:00,35.04,35.08,35.02,35.08,219600.0,23.1771,23.2035,23.1638,23.2035,219600.0
2007-02-14 10:30:00,35.07,35.11,35.04,35.08,128000.0,23.1969,23.2234,23.1771,23.2035,128000.0
2007-02-14 10:40:00,35.08,35.3,35.08,35.29,261200.0,23.2035,23.349,23.2035,23.3424,261200.0
2007-02-14 10:50:00,35.29,35.34,35.24,35.28,166800.0,23.3424,23.3755,23.3093,23.3358,166800.0
2007-02-14 11:00:00,35.27,35.34,35.24,35.28,96000.0,23.3292,23.3755,23.3093,23.3358,96000.0
2007-02-14 11:10:00,35.28,35.34,35.27,35.34,126400.0,23.3358,23.3755,23.3292,23.3755,126400.0
2007-02-14 11:20:00,35.34,35.54,35.33,35.4,201200.0,23.3755,23.5078,23.3689,23.4152,201200.0
2007-02-14 11:30:00,35.4,35.49,35.4,35.48,105200.0,23.4152,23.4747,23.4152,23.4681,105200.0
2007-02-14 11:40:00,35.48,35.49,35.45,35.47,78800.0,23.4681,23.4747,23.4482,23.4615,78800.0
2007-02-14 11:50:00,35.46,35.56,35.45,35.54,126400.0,23.4549,23.521,23.4482,23.5078,126400.0
2007-02-14 12:00:00,35.54,35.55,35.52,35.53,125600.0,23.5078,23.5144,23.4945,23.5012,125600.0
2007-02-14 12:10:00,35.53,35.63,35.52,35.6,214000.0,23.5012,23.5673,23.4945,23.5475,214000.0
2007-02-14 12:20:00,35.61,35.73,35.6,35.68,146000.0,23.5541,23.6335,23.5475,23.6004,146000.0
2007-02-14 12:30:00,35.7,35.72,35.64,35.65,60800.0,23.6136,23.6268,23.5739,23.5805,60800.0
2007-02-14 12:40:00,35.65,35.97,35.63,35.96,182800.0,23.5805,23.7922,23.5673,23.7856,182800.0
2007-02-14 12:50:00,35.97,35.98,35.86,35.87,193600.0,23.7922,23.7988,23.7194,23.7261,193600.0
2007-02-14 13:00:00,35.87,35.89,35.84,35.85,76800.0,23.7261,23.7393,23.7062,23.7128,76800.0
2007-02-14 13:10:00,35.85,35.9,35.84,35.9,69200.0,23.7128,23.7459,23.7062,23.7459,69200.0
2007-02-14 13:20:00,35.88,35.95,35.88,35.94,72000.0,23.7327,23.779,23.7327,23.7724,72000.0
2007-02-14 13:30:00,35.93,35.95,35.91,35.92,71200.0,23.7657,23.779,23.7525,23.7591,71200.0
2007-02-14 13:40:00,35.93,35.96,35.92,35.96,99200.0,23.7657,23.7856,23.7591,23.7856,99200.0
2007-02-14 13:50:00,35.96,36.04,35.94,36.03,214400.0,23.7856,23.8385,23.7724,23.8319,214400.0
2007-02-14 14:00:00,36.03,36.23,36.01,36.23,430000.0,23.8319,23.9642,23.8187,23.9642,430000.0
2007-02-14 14:10:00,36.22,36.25,36.15,36.21,227200.0,23.9576,23.9774,23.9113,23.9509,227200.0
2007-02-14 14:20:00,36.21,36.43,36.21,36.43,585600.0,23.9509,24.0965,23.9509,24.0965,585600.0
2007-02-14 14:30:00,36.41,36.43,36.32,36.38,248800.0,24.0832,24.0965,24.0237,24.0634,248800.0
2007-02-14 14:40:00,36.38,36.41,36.3,36.37,186000.0,24.0634,24.0832,24.0105,24.0568,186000.0
2007-02-14 14:50:00,36.37,36.7,36.35,36.64,574800.0,24.0568,24.2751,24.0435,24.2354,574800.0
2007-02-14 15:00:00,36.63,36.64,36.46,36.46,197200.0,24.2288,24.2354,24.1163,24.1163,197200.0
2007-02-14 15:10:00,36.46,36.5,36.46,36.46,125200.0,24.1163,24.1428,24.1163,24.1163,125200.0
2007-02-14 15:20:00,36.46,36.47,36.32,36.37,210000.0,24.1163,24.1229,24.0237,24.0568,210000.0
2007-02-14 15:30:00,36.35,36.38,36.26,36.31,262000.0,24.0435,24.0634,23.984,24.0171,262000.0
2007-02-14 15:40:00,36.31,36.32,36.2,36.22,338000.0,24.0171,24.0237,23.9443,23.9576,338000.0
2007-02-14 15:50:00,36.21,36.21,36.16,36.18,329200.0,23.9509,23.9509,23.9179,23.9311,329200.0
2007-02-15 09:30:00,36.12,36.39,36.1,36.12,126800.0,23.8914,24.07,23.8782,23.8914,126800.0
2007-02-15 09:40:00,36.12,36.18,35.98,35.99,204800.0,23.8914,23.9311,23.7988,23.8054,204800.0
2007-02-15 09:50:00,36.0,36.13,35.95,36.01,250000.0,23.812,23.898,23.779,23.8187,250000.0
2007-02-15 10:00:00,36.01,36.03,35.83,35.87,130000.0,23.8187,23.8319,23.6996,23.7261,130000.0
2007-02-15 10:10:00,35.87,35.92,35.83,35.86,169600.0,23.7261,23.7591,23.6996,23.7194,169600.0
2007-02-15 10:20:00,35.86,35.93,35.83,35.91,113600.0,23.7194,23.7657,23.6996,23.7525,113600.0
2007-02-15 10:30:00,35.91,35.99,35.89,35.97,202400.0,23.7525,23.8054,23.7393,23.7922,202400.0
2007-02-15 10:40:00,35.96,35.97,35.9,35.92,58800.0,23.7856,23.7922,23.7459,23.7591,58800.0
2007-02-15 10:50:00,35.91,35.92,35.84,35.87,80400.0,23.7525,23.7591,23.7062,23.7261,80400.0
2007-02-15 11:00:00,35.87,35.97,35.86,35.92,44800.0,23.7261,23.7922,23.7194,23.7591,44800.0
2007-02-15 11:10:00,35.92,35.93,35.88,35.89,77600.0,23.7591,23.7657,23.7327,23.7393,77600.0
2007-02-15 11:20:00,35.89,35.95,35.89,35.95,78800.0,23.7393,23.779,23.7393,23.779,78800.0
2007-02-15 11:30:00,35.95,35.97,35.95,35.96,26800.0,23.779,23.7922,23.779,23.7856,26800.0
2007-02-15 11:40:00,35.95,35.97,35.9,35.93,52400.0,23.779,23.7922,23.7459,23.7657,52400.0
2007-02-15 11:50:00,35.93,36.01,35.93,35.99,29600.0,23.7657,23.8187,23.7657,23.8054,29600.0
2007-02-15 12:00:00,35.99,36.05,35.95,35.96,49200.0,23.8054,23.8451,23.779,23.7856,49200.0
2007-02-15 12:10:00,35.95,35.99,35.94,35.99,37600.0,23.779,23.8054,23.7724,23.8054,37600.0
2007-02-15 12:20:00,35.99,36.07,35.99,36.07,44800.0,23.8054,23.8583,23.8054,23.8583,44800.0
2007-02-15 12:30:00,36.07,36.09,36.04,36.05,48400.0,23.8583,23.8716,23.8385,23.8451,48400.0
2007-02-15 12:40:00,36.05,36.08,36.05,36.08,46800.0,23.8451,23.865,23.8451,23.865,46800.0
2007-02-15 12:50:00,36.08,36.08,36.05,36.05,13200.0,23.865,23.865,23.8451,23.8451,13200.0
2007-02-15 13:00:00,36.06,36.09,36.05,36.07,41600.0,23.8517,23.8716,23.8451,23.8583,41600.0
2007-02-15 13:10:00,36.07,36.07,36.02,36.04,44800.0,23.8583,23.8583,23.8253,23.8385,44800.0
2007-02-15 13:20:00,36.05,36.05,35.97,35.99,70000.0,23.8451,23.8451,23.7922,23.8054,70000.0
2007-02-15 13:30:00,36.0,36.0,35.99,35.99,52400.0,23.812,23.812,23.8054,23.8054,52400.0
2007-02-15 13:40:00,36.0,36.01,35.99,36.01,24400.0,23.812,23.8187,23.8054,23.8187,24400.0
2007-02-15 13:50:00,36.01,36.01,35.99,35.99,66400.0,23.8187,23.8187,23.8054,23.8054,66400.0
2007-02-15 14:00:00,35.99,36.0,35.94,35.96,51200.0,23.8054,23.812,23.7724,23.7856,51200.0
2007-02-15 14:10:00,35.96,36.03,35.96,36.01,46800.0,23.7856,23.8319,23.7856,23.8187,46800.0
2007-02-15 14:20:00,36.01,36.02,35.99,36.02,32400.0,23.8187,23.8253,23.8054,23.8253,32400.0
2007-02-15 14:30:00,36.02,36.05,36.01,36.01,43200.0,23.8253,23.8451,23.8187,23.8187,43200.0
2007-02-15 14:40:00,36.0,36.02,35.99,36.01,27600.0,23.812,23.8253,23.8054,23.8187,27600.0
2007-02-15 14:50:00,36.01,36.08,36.01,36.06,38000.0,23.8187,23.865,23.8187,23.8517,38000.0
2007-02-15 15:00:00,36.06,36.06,36.03,36.04,50400.0,23.8517,23.8517,23.8319,23.8385,50400.0
2007-02-15 15:10:00,36.04,36.09,36.03,36.07,54000.0,23.8385,23.8716,23.8319,23.8583,54000.0
2007-02-15 15:20:00,36.07,36.08,36.06,36.06,43600.0,23.8583,23.865,23.8517,23.8517,43600.0
2007-02-15 15:30:00,36.05,36.11,36.05,36.11,80400.0,23.8451,23.8848,23.8451,23.8848,80400.0
2007-02-15 15:40:00,36.11,36.11,36.07,36.07,68400.0,23.8848,23.8848,23.8583,23.8583,68400.0
2007-02-15 15:50:00,36.07,36.11,35.58,35.85,1931200.0,23.8583,23.8848,23.5342,23.7128,1931200.0
2007-02-16 09:30:00,35.85,35.85,35.6,35.8,354400.0,23.7128,23.7128,23.5475,23.6798,354400.0
2007-02-16 09:40:00,35.8,36.16,35.7,36.01,253600.0,23.6798,23.9179,23.6136,23.8187,253600.0
2007-02-16 09:50:00,36.01,36.05,35.93,35.98,85600.0,23.8187,23.8451,23.7657,23.7988,85600.0
2007-02-16 10:00:00,35.98,36.02,35.94,36.01,118800.0,23.7988,23.8253,23.7724,23.8187,118800.0
2007-02-16 10:10:00,36.0,36.11,35.99,36.1,114400.0,23.812,23.8848,23.8054,23.8782,114400.0
2007-02-16 10:20:00,36.1,36.11,36.02,36.03,77200.0,23.8782,23.8848,23.8253,23.8319,77200.0
2007-02-16 10:30:00,36.02,36.03,35.96,35.97,64000.0,23.8253,23.8319,23.7856,23.7922,64000.0
2007-02-16 10:40:00,35.97,35.97,35.87,35.91,81600.0,23.7922,23.7922,23.7261,23.7525,81600.0
2007-02-16 10:50:00,35.91,35.96,35.9,35.92,46400.0,23.7525,23.7856,23.7459,23.7591,46400.0
2007-02-16 11:00:00,35.93,35.94,35.87,35.9,62400.0,23.7657,23.7724,23.7261,23.7459,62400.0
2007-02-16 11:10:00,35.91,35.92,35.87,35.87,40800.0,23.7525,23.7591,23.7261,23.7261,40800.0
2007-02-16 11:20:00,35.88,35.94,35.87,35.93,51200.0,23.7327,23.7724,23.7261,23.7657,51200.0
2007-02-16 11:30:00,35.93,35.93,35.9,35.9,16000.0,23.7657,23.7657,23.7459,23.7459,16000.0
2007-02-16 11:40:00,35.9,35.99,35.88,35.99,70000.0,23.7459,23.8054,23.7327,23.8054,70000.0
2007-02-16 11:50:00,35.99,36.02,35.98,36.0,47200.0,23.8054,23.8253,23.7988,23.812,47200.0
2007-02-16 12:00:00,36.01,36.02,35.96,35.96,21600.0,23.8187,23.8253,23.7856,23.7856,21600.0
2007-02-16 12:10:00,35.96,35.96,35.91,35.91,18400.0,23.7856,23.7856,23.7525,23.7525,18400.0
2007-02-16 12:20:00,35.91,35.95,35.9,35.92,20800.0,23.7525,23.779,23.7459,23.7591,20800.0
2007-02-16 12:30:00,35.93,35.93,35.86,35.87,30400.0,23.7657,23.7657,23.7194,23.7261,30400.0
2007-02-16 12:40:00,35.86,35.87,35.85,35.86,18400.0,23.7194,23.7261,23.7128,23.7194,18400.0
2007-02-16 12:50:00,35.85,35.88,35.85,35.88,23600.0,23.7128,23.7327,23.7128,23.7327,23600.0
2007-02-16 13:00:00,35.88,35.9,35.87,35.9,11200.0,23.7327,23.7459,23.7261,23.7459,11200.0
2007-02-16 13:10:00,35.9,35.91,35.88,35.88,26400.0,23.7459,23.7525,23.7327,23.7327,26400.0
2007-02-16 13:20:00,35.88,35.96,35.88,35.88,47600.0,23.7327,23.7856,23.7327,23.7327,47600.0
2007-02-16 13:30:00,35.88,35.94,35.87,35.88,45200.0,23.7327,23.7724,23.7261,23.7327,45200.0
2007-02-16 13:40:00,35.88,35.9,35.86,35.87,54400.0,23.7327,23.7459,23.7194,23.7261,54400.0
2007-02-16 13:50:00,35.87,35.89,35.86,35.89,20000.0,23.7261,23.7393,23.7194,23.7393,20000.0
2007-02-16 14:00:00,35.88,35.89,35.86,35.87,29200.0,23.7327,23.7393,23.7194,23.7261,29200.0
2007-02-16 14:10:00,35.87,35.92,35.86,35.92,27600.0,23.7261,23.7591,23.7194,23.7591,27600.0
2007-02-16 14:20:00,35.92,35.92,35.88,35.9,19200.0,23.7591,23.7591,23.7327,23.7459,19200.0
2007-02-16 14:30:00,35.9,35.91,35.88,35.9,52400.0,23.7459,23.7525,23.7327,23.7459,52400.0
2007-02-16 14:40:00,35.9,35.96,35.9,35.93,53200.0,23.7459,23.7856,23.7459,23.7657,53200.0
2007-02-16 14:50:00,35.93,35.94,35.91,35.91,47200.0,23.7657,23.7724,23.7525,23.7525,47200.0
2007-02-16 15:00:00,35.92,35.92,35.9,35.9,48400.0,23.7591,23.7591,23.7459,23.7459,48400.0
2007-02-16 15:10:00,35.9,35.92,35.88,35.91,65600.0,23.7459,23.7591,23.7327,23.7525,65600.0
2007-02-16 15:20:00,35.91,36.02,35.91,36.02,80800.0,23.7525,23.8253,23.7525,23.8253,80800.0
2007-02-16 15:30:00,36.01,36.05,36.01,36.04,81600.0,23.8187,23.8451,23.8187,23.8385,81600.0
2007-02-16 15:40:00,36.04,36.09,36.03,36.09,115200.0,23.8385,23.8716,23.8319,23.8716,115200.0
2007-02-16 15:50:00,36.09,36.13,36.08,36.11,183600.0,23.8716,23.898,23.865,23.8848,183600.0
2007-02-20 09:30:00,36.06,36.1,35.76,35.79,181200.0,23.8517,23.8782,23.6533,23.6731,181200.0
2007-02-20 09:40:00,35.79,35.79,35.68,35.75,180800.0,23.6731,23.6731,23.6004,23.6467,180800.0
2007-02-20 09:50:00,35.76,35.82,35.53,35.65,205600.0,23.6533,23.693,23.5012,23.5805,205600.0
2007-02-20 10:00:00,35.63,35.73,35.59,35.7,86800.0,23.5673,23.6335,23.5409,23.6136,86800.0
2007-02-20 10:10:00,35.69,35.7,35.64,35.64,68400.0,23.607,23.6136,23.5739,23.5739,68400.0
2007-02-20 10:20:00,35.63,35.7,35.63,35.7,57200.0,23.5673,23.6136,23.5673,23.6136,57200.0
2007-02-20 10:30:00,35.7,35.72,35.67,35.68,75200.0,23.6136,23.6268,23.5938,23.6004,75200.0
2007-02-20 10:40:00,35.69,35.81,35.66,35.76,89600.0,23.607,23.6864,23.5872,23.6533,89600.0
2007-02-20 10:50:00,35.76,35.77,35.69,35.76,59200.0,23.6533,23.6599,23.607,23.6533,59200.0
2007-02-20 11:00:00,35.76,35.81,35.75,35.75,54800.0,23.6533,23.6864,23.6467,23.6467,54800.0
2007-02-20 11:10:00,35.75,35.77,35.73,35.74,82800.0,23.6467,23.6599,23.6335,23.6401,82800.0
2007-02-20 11:20:00,35.75,35.8,35.74,35.75,102800.0,23.6467,23.6798,23.6401,23.6467,102800.0
2007-02-20 11:30:00,35.75,35.81,35.74,35.81,111600.0,23.6467,23.6864,23.6401,23.6864,111600.0
2007-02-20 11:40:00,35.81,35.85,35.79,35.82,80000.0,23.6864,23.7128,23.6731,23.693,80000.0
2007-02-20 11:50:00,35.81,35.81,35.74,35.79,64800.0,23.6864,23.6864,23.6401,23.6731,64800.0
2007-02-20 12:00:00,35.77,35.79,35.76,35.78,71200.0,23.6599,23.6731,23.6533,23.6665,71200.0
2007-02-20 12:10:00,35.78,35.78,35.72,35.74,33600.0,23.6665,23.6665,23.6268,23.6401,33600.0
2007-02-20 12:20:00,35.74,35.83,35.74,35.82,37200.0,23.6401,23.6996,23.6401,23.693,37200.0
2007-02-20 12:30:00,35.82,35.83,35.74,35.77,30800.0,23.693,23.6996,23.6401,23.6599,30800.0
2007-02-20 12:40:00,35.77,35.8,35.75,35.77,50800.0,23.6599,23.6798,23.6467,23.6599,50800.0
2007-02-20 12:50:00,35.79,35.82,35.79,35.81,32800.0,23.6731,23.693,23.6731,23.6864,32800.0
2007-02-20 13:00:00,35.81,35.81,35.72,35.72,83600.0,23.6864,23.6864,23.6268,23.6268,83600.0
2007-02-20 13:10:00,35.73,35.75,35.73,35.74,28400.0,23.6335,23.6467,23.6335,23.6401,28400.0
2007-02-20 13:20:00,35.74,35.77,35.72,35.72,25600.0,23.6401,23.6599,23.6268,23.6268,25600.0
2007-02-20 13:30:00,35.73,35.79,35.72,35.79,34000.0,23.6335,23.6731,23.6268,23.6731,34000.0
2007-02-20 13:40:00,35.8,35.8,35.75,35.76,27200.0,23.6798,23.6798,23.6467,23.6533,27200.0
2007-02-20 13:50:00,35.75,35.76,35.72,35.73,84800.0,23.6467,23.6533,23.6268,23.6335,84800.0
2007-02-20 14:00:00,35.73,35.75,35.72,35.74,35600.0,23.6335,23.6467,23.6268,23.6401,35600.0
2007-02-20 14:10:00,35.74,35.79,35.72,35.77,71600.0,23.6401,23.6731,23.6268,23.6599,71600.0
2007-02-20 14:20:00,35.77,35.82,35.77,35.82,24400.0,23.6599,23.693,23.6599,23.693,24400.0
2007-02-20 14:30:00,35.82,35.83,35.8,35.82,70800.0,23.693,23.6996,23.6798,23.693,70800.0
2007-02-20 14:40:00,35.83,35.83,35.8,35.83,38400.0,23.6996,23.6996,23.6798,23.6996,38400.0
2007-02-20 14:50:00,35.82,35.86,35.82,35.84,34400.0,23.693,23.7194,23.693,23.7062,34400.0
2007-02-20 15:00:00,35.84,35.89,35.82,35.88,62400.0,23.7062,23.7393,23.693,23.7327,62400.0
2007-02-20 15:10:00,35.88,35.88,35.83,35.84,52400.0,23.7327,23.7327,23.6996,23.7062,52400.0
2007-02-20 15:20:00,35.85,35.93,35.85,35.92,37600.0,23.7128,23.7657,23.7128,23.7591,37600.0
2007-02-20 15:30:00,35.93,35.94,35.91,35.91,44400.0,23.7657,23.7724,23.7525,23.7525,44400.0
2007-02-20 15:40:00,35.89,35.91,35.85,35.85,64400.0,23.7393,23.7525,23.7128,23.7128,64400.0
2007-02-20 15:50:00,35.84,35.9,35.83,35.89,70800.0,23.7062,23.7459,23.6996,23.7393,70800.0
2007-02-21 09:30:00,35.65,35.8,35.59,35.77,142400.0,23.5805,23.6798,23.5409,23.6599,142400.0
2007-02-21 09:40:00,35.76,35.9,35.73,35.87,100800.0,23.6533,23.7459,23.6335,23.7261,100800.0
2007-02-21 09:50:00,35.87,35.93,35.79,35.81,84000.0,23.7261,23.7657,23.6731,23.6864,84000.0
2007-02-21 10:00:00,35.81,36.0,35.8,36.0,156400.0,23.6864,23.812,23.6798,23.812,156400.0
2007-02-21 10:10:00,36.0,36.28,36.0,36.16,234400.0,23.812,23.9972,23.812,23.9179,234400.0
2007-02-21 10:20:00,36.16,36.16,35.96,36.02,139200.0,23.9179,23.9179,23.7856,23.8253,139200.0
2007-02-21 10:30:00,36.01,36.02,35.81,35.82,89200.0,23.8187,23.8253,23.6864,23.693,89200.0
2007-02-21 10:40:00,35.82,35.83,35.74,35.79,84800.0,23.693,23.6996,23.6401,23.6731,84800.0
2007-02-21 10:50:00,35.79,35.9,35.79,35.9,50800.0,23.6731,23.7459,23.6731,23.7459,50800.0
2007-02-21 11:00:00,35.88,35.98,35.88,35.97,27200.0,23.7327,23.7988,23.7327,23.7922,27200.0
2007-02-21 11:10:00,35.96,36.06,35.96,36.04,32000.0,23.7856,23.8517,23.7856,23.8385,32000.0
2007-02-21 11:20:00,36.06,36.06,36.02,36.05,37600.0,23.8517,23.8517,23.8253,23.8451,37600.0
2007-02-21 11:30:00,36.05,36.1,36.04,36.1,25200.0,23.8451,23.8782,23.8385,23.8782,25200.0
2007-02-21 11:40:00,36.1,36.1,35.96,35.98,54400.0,23.8782,23.8782,23.7856,23.7988,54400.0
2007-02-21 11:50:00,35.97,36.06,35.96,36.04,32800.0,23.7922,23.8517,23.7856,23.8385,32800.0
2007-02-21 12:00:00,36.04,36.08,36.04,36.07,19600.0,23.8385,23.865,23.8385,23.8583,19600.0
2007-02-21 12:10:00,36.07,36.22,36.07,36.21,77600.0,23.8583,23.9576,23.8583,23.9509,77600.0
2007-02-21 12:20:00,36.21,36.23,36.18,36.2,62000.0,23.9509,23.9642,23.9311,23.9443,62000.0
2007-02-21 12:30:00,36.2,36.25,36.19,36.23,40000.0,23.9443,23.9774,23.9377,23.9642,40000.0
2007-02-21 12:40:00,36.23,36.23,36.17,36.22,44800.0,23.9642,23.9642,23.9245,23.9576,44800.0
2007-02-21 12:50:00,36.23,36.25,36.21,36.22,48000.0,23.9642,23.9774,23.9509,23.9576,48000.0
2007-02-21 13:00:00,36.22,36.32,36.22,36.3,65200.0,23.9576,24.0237,23.9576,24.0105,65200.0
2007-02-21 13:10:00,36.3,36.31,36.26,36.3,56800.0,24.0105,24.0171,23.984,24.0105,56800.0
2007-02-21 13:20:00,36.3,36.32,36.29,36.29,54400.0,24.0105,24.0237,24.0039,24.0039,54400.0
2007-02-21 13:30:00,36.29,36.33,36.29,36.32,54000.0,24.0039,24.0303,24.0039,24.0237,54000.0
2007-02-21 13:40:00,36.32,36.32,36.15,36.18,63200.0,24.0237,24.0237,23.9113,23.9311,63200.0
2007-02-21 13:50:00,36.18,36.2,36.15,36.17,37200.0,23.9311,23.9443,23.9113,23.9245,37200.0
2007-02-21 14:00:00,36.18,36.29,36.15,36.27,85200.0,23.9311,24.0039,23.9113,23.9906,85200.0
2007-02-21 14:10:00,36.27,36.38,36.26,36.34,60800.0,23.9906,24.0634,23.984,24.0369,60800.0
2007-02-21 14:20:00,36.33,36.34,36.28,36.28,15600.0,24.0303,24.0369,23.9972,23.9972,15600.0
2007-02-21 14:30:00,36.29,36.31,36.25,36.27,32000.0,24.0039,24.0171,23.9774,23.9906,32000.0
2007-02-21 14:40:00,36.27,36.34,36.26,36.33,52400.0,23.9906,24.0369,23.984,24.0303,52400.0
2007-02-21 14:50:00,36.34,36.37,36.32,36.34,20000.0,24.0369,24.0568,24.0237,24.0369,20000.0
2007-02-21 15:00:00,36.34,36.36,36.28,36.36,44800.0,24.0369,24.0502,23.9972,24.0502,44800.0
2007-02-21 15:10:00,36.36,36.36,36.32,36.33,33600.0,24.0502,24.0502,24.0237,24.0303,33600.0
2007-02-21 15:20:00,36.3,36.35,36.3,36.32,51600.0,24.0105,24.0435,24.0105,24.0237,51600.0
2007-02-21 15:30:00,36.32,36.43,36.32,36.41,44000.0,24.0237,24.0965,24.0237,24.0832,44000.0
2007-02-21 15:40:00,36.41,36.48,36.41,36.47,107600.0,24.0832,24.1295,24.0832,24.1229,107600.0
2007-02-21 15:50:00,36.47,36.49,36.44,36.44,138000.0,24.1229,24.1362,24.1031,24.1031,138000.0
2007-02-22 09:30:00,36.6,36.64,36.27,36.58,184800.0,24.2089,24.2354,23.9906,24.1957,184800.0
2007-02-22 09:40:00,36.58,36.64,36.44,36.51,115200.0,24.1957,24.2354,24.1031,24.1494,115200.0
2007-02-22 09:50:00,36.48,36.64,36.48,36.55,113200.0,24.1295,24.2354,24.1295,24.1758,113200.0
2007-02-22 10:00:00,36.58,36.6,36.49,36.52,98800.0,24.1957,24.2089,24.1362,24.156,98800.0
2007-02-22 10:10:00,36.53,36.53,36.33,36.43,109600.0,24.1626,24.1626,24.0303,24.0965,109600.0
2007-02-22 10:20:00,36.41,36.47,36.32,36.35,95600.0,24.0832,24.1229,24.0237,24.0435,95600.0
2007-02-22 10:30:00,36.35,36.35,36.24,36.26,140800.0,24.0435,24.0435,23.9708,23.984,140800.0
2007-02-22 10:40:00,36.29,36.35,36.26,36.31,84400.0,24.0039,24.0435,23.984,24.0171,84400.0
2007-02-22 10:50:00,36.3,36.53,36.3,36.52,86000.0,24.0105,24.1626,24.0105,24.156,86000.0
2007-02-22 11:00:00,36.52,36.52,36.45,36.45,112800.0,24.156,24.156,24.1097,24.1097,112800.0
2007-02-22 11:10:00,36.45,36.45,36.34,36.35,95600.0,24.1097,24.1097,24.0369,24.0435,95600.0
2007-02-22 11:20:00,36.34,36.35,36.15,36.16,105200.0,24.0369,24.0435,23.9113,23.9179,105200.0
2007-02-22 11:30:00,36.13,36.13,36.02,36.05,109200.0,23.898,23.898,23.8253,23.8451,109200.0
2007-02-22 11:40:00,36.05,36.07,35.99,35.99,108000.0,23.8451,23.8583,23.8054,23.8054,108000.0
2007-02-22 11:50:00,36.0,36.1,36.0,36.1,28400.0,23.812,23.8782,23.812,23.8782,28400.0
2007-02-22 12:00:00,36.11,36.11,36.02,36.03,37600.0,23.8848,23.8848,23.8253,23.8319,37600.0
2007-02-22 12:10:00,36.03,36.03,35.98,36.02,48000.0,23.8319,23.8319,23.7988,23.8253,48000.0
2007-02-22 12:20:00,36.01,36.04,36.0,36.04,44800.0,23.8187,23.8385,23.812,23.8385,44800.0
2007-02-22 12:30:00,36.04,36.07,36.02,36.06,65200.0,23.8385,23.8583,23.8253,23.8517,65200.0
2007-02-22 12:40:00,36.06,36.08,36.03,36.07,151200.0,23.8517,23.865,23.8319,23.8583,151200.0
2007-02-22 12:50:00,36.07,36.09,36.01,36.06,138400.0,23.8583,23.8716,23.8187,23.8517,138400.0
2007-02-22 13:00:00,36.07,36.08,36.03,36.04,153200.0,23.8583,23.865,23.8319,23.8385,153200.0
2007-02-22 13:10:00,36.03,36.05,36.02,36.03,48000.0,23.8319,23.8451,23.8253,23.8319,48000.0
2007-02-22 13:20:00,36.03,36.05,36.01,36.01,16000.0,23.8319,23.8451,23.8187,23.8187,16000.0
2007-02-22 13:30:00,36.0,36.05,35.99,36.05,14800.0,23.812,23.8451,23.8054,23.8451,14800.0
2007-02-22 13:40:00,36.05,36.05,36.03,36.04,16800.0,23.8451,23.8451,23.8319,23.8385,16800.0
2007-02-22 13:50:00,36.04,36.05,36.03,36.05,13200.0,23.8385,23.8451,23.8319,23.8451,13200.0
2007-02-22 14:00:00,36.05,36.07,36.01,36.04,31200.0,23.8451,23.8583,23.8187,23.8385,31200.0
2007-02-22 14:10:00,36.04,36.06,35.98,35.98,45600.0,23.8385,23.8517,23.7988,23.7988,45600.0
2007-02-22 14:20:00,35.98,35.98,35.95,35.95,38000.0,23.7988,23.7988,23.779,23.779,38000.0
2007-02-22 14:30:00,35.95,35.96,35.91,35.94,67600.0,23.779,23.7856,23.7525,23.7724,67600.0
2007-02-22 14:40:00,35.92,35.93,35.88,35.93,50000.0,23.7591,23.7657,23.7327,23.7657,50000.0
2007-02-22 14:50:00,35.94,36.0,35.93,35.98,37600.0,23.7724,23.812,23.7657,23.7988,37600.0
2007-02-22 15:00:00,35.99,36.07,35.99,36.06,44000.0,23.8054,23.8583,23.8054,23.8517,44000.0
2007-02-22 15:10:00,36.06,36.08,36.02,36.02,84400.0,23.8517,23.865,23.8253,23.8253,84400.0
2007-02-22 15:20:00,36.02,36.07,36.01,36.04,56800.0,23.8253,23.8583,23.8187,23.8385,56800.0
2007-02-22 15:30:00,36.04,36.12,36.04,36.05,96000.0,23.8385,23.8914,23.8385,23.8451,96000.0
2007-02-22 15:40:00,36.05,36.09,36.04,36.05,67200.0,23.8451,23.8716,23.8385,23.8451,67200.0
2007-02-22 15:50:00,36.05,36.06,36.04,36.04,170400.0,23.8451,23.8517,23.8385,23.8385,170400.0
2007-02-23 09:30:00,36.0,36.31,35.99,36.26,201600.0,23.812,24.0171,23.8054,23.984,201600.0
2007-02-23 09:40:00,36.23,36.26,36.2,36.21,104400.0,23.9642,23.984,23.9443,23.9509,104400.0
2007-02-23 09:50:00,36.2,36.23,36.19,36.21,108800.0,23.9443,23.9642,23.9377,23.9509,108800.0
2007-02-23 10:00:00,36.21,36.29,36.2,36.22,127600.0,23.9509,24.0039,23.9443,23.9576,127600.0
2007-02-23 10:10:00,36.22,36.22,36.1,36.17,100400.0,23.9576,23.9576,23.8782,23.9245,100400.0
2007-02-23 10:20:00,36.18,36.18,36.07,36.1,61600.0,23.9311,23.9311,23.8583,23.8782,61600.0
2007-02-23 10:30:00,36.09,36.13,36.06,36.07,62000.0,23.8716,23.898,23.8517,23.8583,62000.0
2007-02-23 10:40:00,36.07,36.07,36.0,36.06,36000.0,23.8583,23.8583,23.812,23.8517,36000.0
2007-02-23 10:50:00,36.06,36.06,36.01,36.01,27200.0,23.8517,23.8517,23.8187,23.8187,27200.0
2007-02-23 11:00:00,36.0,36.0,35.93,35.94,40000.0,23.812,23.812,23.7657,23.7724,40000.0
2007-02-23 11:10:00,35.95,35.96,35.94,35.96,39600.0,23.779,23.7856,23.7724,23.7856,39600.0
2007-02-23 11:20:00,35.97,36.08,35.95,36.08,56400.0,23.7922,23.865,23.779,23.865,56400.0
2007-02-23 11:30:00,36.08,36.16,36.07,36.15,37200.0,23.865,23.9179,23.8583,23.9113,37200.0
2007-02-23 11:40:00,36.16,36.18,36.16,36.17,17600.0,23.9179,23.9311,23.9179,23.9245,17600.0
2007-02-23 11:50:00,36.19,36.24,36.19,36.22,26000.0,23.9377,23.9708,23.9377,23.9576,26000.0
2007-02-23 12:00:00,36.21,36.21,36.08,36.08,34400.0,23.9509,23.9509,23.865,23.865,34400.0
2007-02-23 12:10:00,36.07,36.11,36.06,36.11,23200.0,23.8583,23.8848,23.8517,23.8848,23200.0
2007-02-23 12:20:00,36.12,36.14,36.11,36.11,9600.0,23.8914,23.9046,23.8848,23.8848,9600.0
2007-02-23 12:30:00,36.11,36.11,36.03,36.05,16800.0,23.8848,23.8848,23.8319,23.8451,16800.0
2007-02-23 12:40:00,36.05,36.08,36.02,36.03,31200.0,23.8451,23.865,23.8253,23.8319,31200.0
2007-02-23 12:50:00,36.04,36.07,36.03,36.07,17600.0,23.8385,23.8583,23.8319,23.8583,17600.0
2007-02-23 13:00:00,36.07,36.16,36.06,36.06,12400.0,23.8583,23.9179,23.8517,23.8517,12400.0
2007-02-23 13:10:00,36.07,36.11,36.04,36.04,17200.0,23.8583,23.8848,23.8385,23.8385,17200.0
2007-02-23 13:20:00,36.06,36.1,36.06,36.09,18400.0,23.8517,23.8782,23.8517,23.8716,18400.0
2007-02-23 13:30:00,36.09,36.09,36.04,36.05,28800.0,23.8716,23.8716,23.8385,23.8451,28800.0
2007-02-23 13:40:00,36.06,36.07,36.05,36.05,39600.0,23.8517,23.8583,23.8451,23.8451,39600.0
2007-02-23 13:50:00,36.05,36.07,36.01,36.01,19600.0,23.8451,23.8583,23.8187,23.8187,19600.0
2007-02-23 14:00:00,36.01,36.07,36.01,36.05,20000.0,23.8187,23.8583,23.8187,23.8451,20000.0
2007-02-23 14:10:00,36.05,36.12,36.05,36.12,36400.0,23.8451,23.8914,23.8451,23.8914,36400.0
2007-02-23 14:20:00,36.12,36.13,36.1,36.12,22000.0,23.8914,23.898,23.8782,23.8914,22000.0
2007-02-23 14:30:00,36.1,36.18,36.1,36.15,101600.0,23.8782,23.9311,23.8782,23.9113,101600.0
2007-02-23 14:40:00,36.13,36.14,36.1,36.12,61200.0,23.898,23.9046,23.8782,23.8914,61200.0
2007-02-23 14:50:00,36.12,36.15,36.12,36.14,52400.0,23.8914,23.9113,23.8914,23.9046,52400.0
2007-02-23 15:00:00,36.14,36.16,36.13,36.15,52400.0,23.9046,23.9179,23.898,23.9113,52400.0
2007-02-23 15:10:00,36.15,36.16,36.1,36.12,100400.0,23.9113,23.9179,23.8782,23.8914,100400.0
2007-02-23 15:20:00,36.12,36.16,36.1,36.15,96000.0,23.8914,23.9179,23.8782,23.9113,96000.0
2007-02-23 15:30:00,36.15,36.17,36.14,36.15,76400.0,23.9113,23.9245,23.9046,23.9113,76400.0
2007-02-23 15:40:00,36.15,36.17,36.11,36.11,44000.0,23.9113,23.9245,23.8848,23.8848,44000.0
2007-02-23 15:50:00,36.1,36.17,36.1,36.17,102400.0,23.8782,23.9245,23.8782,23.9245,102400.0
2007-02-26 09:30:00,36.33,36.43,36.24,36.33,80000.0,24.0303,24.0965,23.9708,24.0303,80000.0
2007-02-26 09:40:00,36.33,36.44,36.28,36.44,104400.0,24.0303,24.1031,23.9972,24.1031,104400.0
2007-02-26 09:50:00,36.44,36.44,36.27,36.34,72000.0,24.1031,24.1031,23.9906,24.0369,72000.0
2007-02-26 10:00:00,36.34,36.34,36.24,36.24,112000.0,24.0369,24.0369,23.9708,23.9708,112000.0
2007-02-26 10:10:00,36.24,36.24,36.19,36.2,53200.0,23.9708,23.9708,23.9377,23.9443,53200.0
2007-02-26 10:20:00,36.19,36.26,36.17,36.18,54400.0,23.9377,23.984,23.9245,23.9311,54400.0
2007-02-26 10:30:00,36.18,36.18,36.07,36.09,51600.0,23.9311,23.9311,23.8583,23.8716,51600.0
2007-02-26 10:40:00,36.08,36.13,36.05,36.12,59600.0,23.865,23.898,23.8451,23.8914,59600.0
2007-02-26 10:50:00,36.12,36.2,36.12,36.17,46400.0,23.8914,23.9443,23.8914,23.9245,46400.0
2007-02-26 11:00:00,36.17,36.21,36.12,36.18,106000.0,23.9245,23.9509,23.8914,23.9311,106000.0
2007-02-26 11:10:00,36.18,36.18,36.07,36.08,31200.0,23.9311,23.9311,23.8583,23.865,31200.0
2007-02-26 11:20:00,36.1,36.15,36.1,36.13,45600.0,23.8782,23.9113,23.8782,23.898,45600.0
2007-02-26 11:30:00,36.13,36.13,35.95,36.08,134800.0,23.898,23.898,23.779,23.865,134800.0
2007-02-26 11:40:00,36.08,36.12,36.05,36.05,30800.0,23.865,23.8914,23.8451,23.8451,30800.0
2007-02-26 11:50:00,36.05,36.05,36.02,36.04,14800.0,23.8451,23.8451,23.8253,23.8385,14800.0
2007-02-26 12:00:00,36.04,36.06,36.02,36.02,26400.0,23.8385,23.8517,23.8253,23.8253,26400.0
2007-02-26 12:10:00,36.01,36.01,35.98,35.98,24400.0,23.8187,23.8187,23.7988,23.7988,24400.0
2007-02-26 12:20:00,35.98,35.98,35.94,35.97,43200.0,23.7988,23.7988,23.7724,23.7922,43200.0
2007-02-26 12:30:00,35.97,35.97,35.88,35.9,46400.0,23.7922,23.7922,23.7327,23.7459,46400.0
2007-02-26 12:40:00,35.9,35.9,35.79,35.81,36400.0,23.7459,23.7459,23.6731,23.6864,36400.0
2007-02-26 12:50:00,35.81,35.84,35.75,35.77,25200.0,23.6864,23.7062,23.6467,23.6599,25200.0
2007-02-26 13:00:00,35.74,35.81,35.74,35.8,89600.0,23.6401,23.6864,23.6401,23.6798,89600.0
2007-02-26 13:10:00,35.79,35.81,35.79,35.79,29600.0,23.6731,23.6864,23.6731,23.6731,29600.0
2007-02-26 13:20:00,35.79,35.8,35.77,35.77,46400.0,23.6731,23.6798,23.6599,23.6599,46400.0
2007-02-26 13:30:00,35.77,35.83,35.77,35.78,95200.0,23.6599,23.6996,23.6599,23.6665,95200.0
2007-02-26 13:40:00,35.77,35.79,35.75,35.79,28400.0,23.6599,23.6731,23.6467,23.6731,28400.0
2007-02-26 13:50:00,35.77,35.83,35.76,35.78,62800.0,23.6599,23.6996,23.6533,23.6665,62800.0
2007-02-26 14:00:00,35.77,35.78,35.73,35.74,104400.0,23.6599,23.6665,23.6335,23.6401,104400.0
2007-02-26 14:10:00,35.74,35.79,35.74,35.78,46000.0,23.6401,23.6731,23.6401,23.6665,46000.0
2007-02-26 14:20:00,35.78,35.84,35.78,35.81,87200.0,23.6665,23.7062,23.6665,23.6864,87200.0
2007-02-26 14:30:00,35.81,35.84,35.77,35.81,58400.0,23.6864,23.7062,23.6599,23.6864,58400.0
2007-02-26 14:40:00,35.81,35.81,35.79,35.81,27600.0,23.6864,23.6864,23.6731,23.6864,27600.0
2007-02-26 14:50:00,35.81,35.83,35.77,35.77,77600.0,23.6864,23.6996,23.6599,23.6599,77600.0
2007-02-26 15:00:00,35.78,35.81,35.78,35.8,36400.0,23.6665,23.6864,23.6665,23.6798,36400.0
2007-02-26 15:10:00,35.79,35.8,35.79,35.79,30800.0,23.6731,23.6798,23.6731,23.6731,30800.0
2007-02-26 15:20:00,35.79,35.79,35.77,35.79,27600.0,23.6731,23.6731,23.6599,23.6731,27600.0
2007-02-26 15:30:00,35.79,35.8,35.77,35.77,46000.0,23.6731,23.6798,23.6599,23.6599,46000.0
2007-02-26 15:40:00,35.77,35.77,35.69,35.71,160400.0,23.6599,23.6599,23.607,23.6202,160400.0
2007-02-26 15:50:00,35.72,35.73,35.69,35.73,192000.0,23.6268,23.6335,23.607,23.6335,192000.0
2007-02-27 09:30:00,35.53,35.53,34.86,34.87,46400.0,23.5012,23.5012,23.058,23.0646,46400.0
2007-02-27 09:40:00,34.87,35.4,34.0,34.34,927200.0,23.0646,23.4152,22.4892,22.714,927200.0
2007-02-27 09:50:00,34.35,35.14,34.25,34.46,295200.0,22.7207,23.2432,22.6545,22.7934,295200.0
2007-02-27 10:00:00,34.46,35.4,34.29,34.68,326800.0,22.7934,23.4152,22.681,22.9389,326800.0
2007-02-27 10:10:00,34.38,35.4,34.32,34.6,286400.0,22.7405,23.4152,22.7008,22.886,286400.0
2007-02-27 10:20:00,34.62,34.79,34.59,34.75,195200.0,22.8992,23.0117,22.8794,22.9852,195200.0
2007-02-27 10:30:00,34.75,34.89,34.73,34.85,66400.0,22.9852,23.0778,22.972,23.0514,66400.0
2007-02-27 10:40:00,34.8,34.89,34.79,34.81,129600.0,23.0183,23.0778,23.0117,23.0249,129600.0
2007-02-27 10:50:00,35.25,35.25,34.5,34.51,419200.0,23.316,23.316,22.8199,22.8265,419200.0
2007-02-27 11:00:00,34.52,35.25,34.5,34.71,95200.0,22.8331,23.316,22.8199,22.9588,95200.0
2007-02-27 11:10:00,34.71,34.89,34.67,34.71,66000.0,22.9588,23.0778,22.9323,22.9588,66000.0
2007-02-27 11:20:00,34.7,34.7,34.66,34.67,48000.0,22.9522,22.9522,22.9257,22.9323,48000.0
2007-02-27 11:30:00,34.67,34.74,34.67,34.73,50400.0,22.9323,22.9786,22.9323,22.972,50400.0
2007-02-27 11:40:00,34.73,34.74,34.72,34.74,46000.0,22.972,22.9786,22.9654,22.9786,46000.0
2007-02-27 11:50:00,34.74,34.82,34.65,34.65,79600.0,22.9786,23.0315,22.9191,22.9191,79600.0
2007-02-27 12:00:00,34.65,34.66,34.61,34.62,114400.0,22.9191,22.9257,22.8926,22.8992,114400.0
2007-02-27 12:10:00,34.63,34.63,34.54,34.55,92400.0,22.9059,22.9059,22.8463,22.8529,92400.0
2007-02-27 12:20:00,34.55,34.55,34.5,34.53,137200.0,22.8529,22.8529,22.8199,22.8397,137200.0
2007-02-27 12:30:00,34.52,34.61,34.51,34.58,117200.0,22.8331,22.8926,22.8265,22.8728,117200.0
2007-02-27 12:40:00,34.58,34.58,34.5,34.53,58800.0,22.8728,22.8728,22.8199,22.8397,58800.0
2007-02-27 12:50:00,34.53,34.6,34.51,34.54,104800.0,22.8397,22.886,22.8265,22.8463,104800.0
2007-02-27 13:00:00,34.55,34.56,34.49,34.56,182400.0,22.8529,22.8596,22.8133,22.8596,182400.0
2007-02-27 13:10:00,34.54,34.54,34.49,34.5,47600.0,22.8463,22.8463,22.8133,22.8199,47600.0
2007-02-27 13:20:00,34.5,34.52,34.48,34.48,70800.0,22.8199,22.8331,22.8066,22.8066,70800.0
2007-02-27 13:30:00,34.48,34.48,34.41,34.41,108400.0,22.8066,22.8066,22.7603,22.7603,108400.0
2007-02-27 13:40:00,34.4,34.4,34.35,34.37,39600.0,22.7537,22.7537,22.7207,22.7339,39600.0
2007-02-27 13:50:00,34.38,34.42,34.37,34.38,147200.0,22.7405,22.767,22.7339,22.7405,147200.0
2007-02-27 14:00:00,34.39,34.39,34.21,34.23,132400.0,22.7471,22.7471,22.6281,22.6413,132400.0
2007-02-27 14:10:00,34.22,34.26,34.2,34.26,74800.0,22.6347,22.6611,22.6214,22.6611,74800.0
2007-02-27 14:20:00,34.18,34.23,34.13,34.16,180800.0,22.6082,22.6413,22.5751,22.595,180800.0
2007-02-27 14:30:00,34.15,34.24,34.13,34.2,120400.0,22.5884,22.6479,22.5751,22.6214,120400.0
2007-02-27 14:40:00,34.21,34.22,34.12,34.13,216800.0,22.6281,22.6347,22.5685,22.5751,216800.0
2007-02-27 14:50:00,34.13,34.15,33.5,33.61,373600.0,22.5751,22.5884,22.1584,22.2312,373600.0
2007-02-27 15:00:00,33.98,33.98,33.52,33.6,265200.0,22.4759,22.4759,22.1717,22.2246,265200.0
2007-02-27 15:10:00,33.81,34.06,33.6,33.9,244800.0,22.3635,22.5288,22.2246,22.423,244800.0
2007-02-27 15:20:00,33.89,34.13,33.89,34.1,168400.0,22.4164,22.5751,22.4164,22.5553,168400.0
2007-02-27 15:30:00,34.1,34.1,33.94,34.05,116400.0,22.5553,22.5553,22.4495,22.5222,116400.0
2007-02-27 15:40:00,34.04,34.08,33.98,34.04,98000.0,22.5156,22.5421,22.4759,22.5156,98000.0
2007-02-27 15:50:00,34.04,34.04,34.02,34.02,12000.0,22.5156,22.5156,22.5024,22.5024,12000.0
2007-02-28 09:30:00,34.04,34.21,33.82,33.84,209200.0,22.5156,22.6281,22.3701,22.3833,209200.0
2007-02-28 09:40:00,33.81,33.95,33.54,33.64,299200.0,22.3635,22.4561,22.1849,22.251,299200.0
2007-02-28 09:50:00,33.67,33.7,33.5,33.56,330000.0,22.2709,22.2907,22.1584,22.1981,330000.0
2007-02-28 10:00:00,33.54,33.68,33.35,33.43,228000.0,22.1849,22.2775,22.0592,22.1121,228000.0
2007-02-28 10:10:00,33.43,33.53,33.26,33.43,318800.0,22.1121,22.1783,21.9997,22.1121,318800.0
2007-02-28 10:20:00,33.45,33.6,33.27,33.6,269200.0,22.1254,22.2246,22.0063,22.2246,269200.0
2007-02-28 10:30:00,33.6,33.66,33.35,33.47,314800.0,22.2246,22.2643,22.0592,22.1386,314800.0
2007-02-28 10:40:00,33.65,33.97,33.44,33.59,267600.0,22.2576,22.4693,22.1187,22.218,267600.0
2007-02-28 10:50:00,33.82,33.82,33.59,33.81,127200.0,22.3701,22.3701,22.218,22.3635,127200.0
2007-02-28 11:00:00,33.8,33.96,33.61,33.79,95600.0,22.3569,22.4627,22.2312,22.3502,95600.0
2007-02-28 11:10:00,33.8,33.84,33.68,33.82,135600.0,22.3569,22.3833,22.2775,22.3701,135600.0
2007-02-28 11:20:00,33.7,33.93,33.7,33.9,84800.0,22.2907,22.4429,22.2907,22.423,84800.0
2007-02-28 11:30:00,33.9,33.9,33.76,33.89,149200.0,22.423,22.423,22.3304,22.4164,149200.0
2007-02-28 11:40:00,33.88,33.92,33.8,33.82,73200.0,22.4098,22.4362,22.3569,22.3701,73200.0
2007-02-28 11:50:00,33.85,33.88,33.61,33.84,127200.0,22.3899,22.4098,22.2312,22.3833,127200.0
2007-02-28 12:00:00,33.73,33.84,33.6,33.74,115600.0,22.3106,22.3833,22.2246,22.3172,115600.0
2007-02-28 12:10:00,33.74,33.74,33.67,33.73,75200.0,22.3172,22.3172,22.2709,22.3106,75200.0
2007-02-28 12:20:00,33.71,33.75,33.64,33.66,101600.0,22.2973,22.3238,22.251,22.2643,101600.0
2007-02-28 12:30:00,33.67,33.69,33.66,33.69,65600.0,22.2709,22.2841,22.2643,22.2841,65600.0
2007-02-28 12:40:00,33.69,33.81,33.69,33.79,63200.0,22.2841,22.3635,22.2841,22.3502,63200.0
2007-02-28 12:50:00,33.79,33.79,33.74,33.77,52800.0,22.3502,22.3502,22.3172,22.337,52800.0
2007-02-28 13:00:00,33.77,33.78,33.75,33.77,117600.0,22.337,22.3436,22.3238,22.337,117600.0
2007-02-28 13:10:00,33.78,33.78,33.69,33.75,62400.0,22.3436,22.3436,22.2841,22.3238,62400.0
2007-02-28 13:20:00,33.77,33.78,33.74,33.76,138400.0,22.337,22.3436,22.3172,22.3304,138400.0
2007-02-28 13:30:00,33.76,33.78,33.75,33.75,73600.0,22.3304,22.3436,22.3238,22.3238,73600.0
2007-02-28 13:40:00,33.75,33.77,33.72,33.72,44400.0,22.3238,22.337,22.3039,22.3039,44400.0
2007-02-28 13:50:00,33.72,33.72,33.63,33.67,72400.0,22.3039,22.3039,22.2444,22.2709,72400.0
2007-02-28 14:00:00,33.67,33.75,33.67,33.71,96400.0,22.2709,22.3238,22.2709,22.2973,96400.0
2007-02-28 14:10:00,33.71,33.71,33.64,33.65,68800.0,22.2973,22.2973,22.251,22.2576,68800.0
2007-02-28 14:20:00,33.65,33.68,33.61,33.68,103200.0,22.2576,22.2775,22.2312,22.2775,103200.0
2007-02-28 14:30:00,33.67,33.72,33.67,33.7,63600.0,22.2709,22.3039,22.2709,22.2907,63600.0
2007-02-28 14:40:00,33.7,33.77,33.7,33.76,72000.0,22.2907,22.337,22.2907,22.3304,72000.0
2007-02-28 14:50:00,33.76,33.77,33.7,33.76,50800.0,22.3304,22.337,22.2907,22.3304,50800.0
2007-02-28 15:00:00,33.76,33.81,33.76,33.78,73200.0,22.3304,22.3635,22.3304,22.3436,73200.0
2007-02-28 15:10:00,33.79,33.86,33.78,33.81,153200.0,22.3502,22.3965,22.3436,22.3635,153200.0
2007-02-28 15:20:00,33.81,33.83,33.77,33.81,92000.0,22.3635,22.3767,22.337,22.3635,92000.0
2007-02-28 15:30:00,33.81,33.82,33.77,33.77,112000.0,22.3635,22.3701,22.337,22.337,112000.0
2007-02-28 15:40:00,33.78,33.78,33.65,33.65,204400.0,22.3436,22.3436,22.2576,22.2576,204400.0
2007-02-28 15:50:00,33.65,33.69,33.59,33.66,211600.0,22.2576,22.2841,22.218,22.2643,211600.0
2007-03-01 09:30:00,33.48,33.5,33.14,33.31,470400.0,22.1452,22.1584,21.9203,22.0328,470400.0
2007-03-01 09:40:00,33.3,33.33,32.98,33.0,297200.0,22.0261,22.046,21.8145,21.8277,297200.0
2007-03-01 09:50:00,33.0,33.2,32.97,33.17,319600.0,21.8277,21.96,21.8079,21.9402,319600.0
2007-03-01 10:00:00,33.2,33.63,33.02,33.52,303600.0,21.96,22.2444,21.8409,22.1717,303600.0
2007-03-01 10:10:00,33.21,33.63,33.21,33.63,172800.0,21.9666,22.2444,21.9666,22.2444,172800.0
2007-03-01 10:20:00,33.63,33.79,33.37,33.73,278000.0,22.2444,22.3502,22.0724,22.3106,278000.0
2007-03-01 10:30:00,33.75,33.87,33.48,33.86,182000.0,22.3238,22.4032,22.1452,22.3965,182000.0
2007-03-01 10:40:00,33.86,34.04,33.45,33.74,222000.0,22.3965,22.5156,22.1254,22.3172,222000.0
2007-03-01 10:50:00,33.88,34.31,33.7,34.08,283200.0,22.4098,22.6942,22.2907,22.5421,283200.0
2007-03-01 11:00:00,33.77,34.12,33.74,33.97,144000.0,22.337,22.5685,22.3172,22.4693,144000.0
2007-03-01 11:10:00,33.93,34.31,33.88,34.07,175200.0,22.4429,22.6942,22.4098,22.5355,175200.0
2007-03-01 11:20:00,34.17,34.19,33.98,34.18,247600.0,22.6016,22.6148,22.4759,22.6082,247600.0
2007-03-01 11:30:00,34.17,34.23,33.89,34.2,177600.0,22.6016,22.6413,22.4164,22.6214,177600.0
2007-03-01 11:40:00,34.1,34.24,34.04,34.13,104400.0,22.5553,22.6479,22.5156,22.5751,104400.0
2007-03-01 11:50:00,34.13,34.24,34.07,34.07,119600.0,22.5751,22.6479,22.5355,22.5355,119600.0
2007-03-01 12:00:00,34.06,34.24,34.0,34.06,69200.0,22.5288,22.6479,22.4892,22.5288,69200.0
2007-03-01 12:10:00,34.05,34.1,34.02,34.02,44000.0,22.5222,22.5553,22.5024,22.5024,44000.0
2007-03-01 12:20:00,34.02,34.1,33.98,33.99,100800.0,22.5024,22.5553,22.4759,22.4825,100800.0
2007-03-01 12:30:00,33.99,33.99,33.96,33.97,46000.0,22.4825,22.4825,22.4627,22.4693,46000.0
2007-03-01 12:40:00,33.97,34.06,33.95,34.04,45200.0,22.4693,22.5288,22.4561,22.5156,45200.0
2007-03-01 12:50:00,34.05,34.21,34.03,34.17,68800.0,22.5222,22.6281,22.509,22.6016,68800.0
2007-03-01 13:00:00,34.17,34.17,34.11,34.12,40000.0,22.6016,22.6016,22.5619,22.5685,40000.0
2007-03-01 13:10:00,34.12,34.17,34.12,34.17,21200.0,22.5685,22.6016,22.5685,22.6016,21200.0
2007-03-01 13:20:00,34.16,34.17,34.14,34.14,32400.0,22.595,22.6016,22.5818,22.5818,32400.0
2007-03-01 13:30:00,34.14,34.15,34.04,34.06,55600.0,22.5818,22.5884,22.5156,22.5288,55600.0
2007-03-01 13:40:00,34.04,34.08,34.03,34.08,65200.0,22.5156,22.5421,22.509,22.5421,65200.0
2007-03-01 13:50:00,34.08,34.16,34.07,34.14,91600.0,22.5421,22.595,22.5355,22.5818,91600.0
2007-03-01 14:00:00,34.15,34.29,34.14,34.24,99600.0,22.5884,22.681,22.5818,22.6479,99600.0
2007-03-01 14:10:00,34.23,34.27,34.16,34.16,101200.0,22.6413,22.6677,22.595,22.595,101200.0
2007-03-01 14:20:00,34.16,34.21,34.11,34.19,160400.0,22.595,22.6281,22.5619,22.6148,160400.0
2007-03-01 14:30:00,34.19,34.21,34.16,34.17,106000.0,22.6148,22.6281,22.595,22.6016,106000.0
2007-03-01 14:40:00,34.16,34.17,34.09,34.16,81600.0,22.595,22.6016,22.5487,22.595,81600.0
2007-03-01 14:50:00,34.15,34.25,34.13,34.25,135600.0,22.5884,22.6545,22.5751,22.6545,135600.0
2007-03-01 15:00:00,34.26,34.29,34.19,34.21,135200.0,22.6611,22.681,22.6148,22.6281,135200.0
2007-03-01 15:10:00,34.23,34.29,34.19,34.19,98800.0,22.6413,22.681,22.6148,22.6148,98800.0
2007-03-01 15:20:00,34.19,34.2,34.1,34.15,194000.0,22.6148,22.6214,22.5553,22.5884,194000.0
2007-03-01 15:30:00,34.16,34.19,34.07,34.07,105600.0,22.595,22.6148,22.5355,22.5355,105600.0
2007-03-01 15:40:00,34.07,34.11,34.03,34.05,202400.0,22.5355,22.5619,22.509,22.5222,202400.0
2007-03-01 15:50:00,34.04,34.09,34.01,34.01,131200.0,22.5156,22.5487,22.4958,22.4958,131200.0
2007-03-02 09:30:00,33.75,33.89,33.7,33.81,119200.0,22.3238,22.4164,22.2907,22.3635,119200.0
2007-03-02 09:40:00,33.79,33.94,33.76,33.85,111200.0,22.3502,22.4495,22.3304,22.3899,111200.0
2007-03-02 09:50:00,33.84,33.88,33.7,33.7,84800.0,22.3833,22.4098,22.2907,22.2907,84800.0
2007-03-02 10:00:00,33.73,33.73,33.61,33.67,125200.0,22.3106,22.3106,22.2312,22.2709,125200.0
2007-03-02 10:10:00,33.66,33.69,33.6,33.6,81200.0,22.2643,22.2841,22.2246,22.2246,81200.0
2007-03-02 10:20:00,33.6,33.6,33.47,33.57,101600.0,22.2246,22.2246,22.1386,22.2047,101600.0
2007-03-02 10:30:00,33.56,33.65,33.54,33.63,87200.0,22.1981,22.2576,22.1849,22.2444,87200.0
2007-03-02 10:40:00,33.63,33.71,33.6,33.65,80400.0,22.2444,22.2973,22.2246,22.2576,80400.0
2007-03-02 10:50:00,33.67,33.67,33.62,33.63,60800.0,22.2709,22.2709,22.2378,22.2444,60800.0
2007-03-02 11:00:00,33.63,33.7,33.62,33.67,98400.0,22.2444,22.2907,22.2378,22.2709,98400.0
2007-03-02 11:10:00,33.66,33.68,33.62,33.65,44400.0,22.2643,22.2775,22.2378,22.2576,44400.0
2007-03-02 11:20:00,33.65,33.65,33.62,33.63,74800.0,22.2576,22.2576,22.2378,22.2444,74800.0
2007-03-02 11:30:00,33.63,33.64,33.62,33.64,90800.0,22.2444,22.251,22.2378,22.251,90800.0
2007-03-02 11:40:00,33.64,33.66,33.62,33.64,106000.0,22.251,22.2643,22.2378,22.251,106000.0
2007-03-02 11:50:00,33.64,33.66,33.62,33.63,45600.0,22.251,22.2643,22.2378,22.2444,45600.0
2007-03-02 12:00:00,33.63,33.64,33.6,33.61,55600.0,22.2444,22.251,22.2246,22.2312,55600.0
2007-03-02 12:10:00,33.61,33.61,33.44,33.44,80800.0,22.2312,22.2312,22.1187,22.1187,80800.0
2007-03-02 12:20:00,33.44,33.52,33.4,33.49,114400.0,22.1187,22.1717,22.0923,22.1518,114400.0
2007-03-02 12:30:00,33.49,33.53,33.46,33.49,112800.0,22.1518,22.1783,22.132,22.1518,112800.0
2007-03-02 12:40:00,33.5,33.5,33.42,33.42,95200.0,22.1584,22.1584,22.1055,22.1055,95200.0
2007-03-02 12:50:00,33.44,33.51,33.41,33.51,64000.0,22.1187,22.165,22.0989,22.165,64000.0
2007-03-02 13:00:00,33.49,33.52,33.49,33.5,59200.0,22.1518,22.1717,22.1518,22.1584,59200.0
2007-03-02 13:10:00,33.5,33.54,33.46,33.46,71600.0,22.1584,22.1849,22.132,22.132,71600.0
2007-03-02 13:20:00,33.47,33.5,33.39,33.41,100800.0,22.1386,22.1584,22.0857,22.0989,100800.0
2007-03-02 13:30:00,33.41,33.45,33.39,33.42,97200.0,22.0989,22.1254,22.0857,22.1055,97200.0
2007-03-02 13:40:00,33.41,33.49,33.39,33.49,108800.0,22.0989,22.1518,22.0857,22.1518,108800.0
2007-03-02 13:50:00,33.49,33.49,33.38,33.42,88400.0,22.1518,22.1518,22.0791,22.1055,88400.0
2007-03-02 14:00:00,33.42,33.45,33.38,33.44,147200.0,22.1055,22.1254,22.0791,22.1187,147200.0
2007-03-02 14:10:00,33.44,33.52,33.44,33.51,285200.0,22.1187,22.1717,22.1187,22.165,285200.0
2007-03-02 14:20:00,33.51,33.54,33.49,33.52,132400.0,22.165,22.1849,22.1518,22.1717,132400.0
2007-03-02 14:30:00,33.52,33.55,33.45,33.52,125200.0,22.1717,22.1915,22.1254,22.1717,125200.0
2007-03-02 14:40:00,33.52,33.55,33.49,33.52,114000.0,22.1717,22.1915,22.1518,22.1717,114000.0
2007-03-02 14:50:00,33.52,33.54,33.49,33.52,110400.0,22.1717,22.1849,22.1518,22.1717,110400.0
2007-03-02 15:00:00,33.52,33.59,33.47,33.56,119200.0,22.1717,22.218,22.1386,22.1981,119200.0
2007-03-02 15:10:00,33.55,33.56,33.49,33.5,400000.0,22.1915,22.1981,22.1518,22.1584,400000.0
2007-03-02 15:20:00,33.5,33.54,33.49,33.52,133600.0,22.1584,22.1849,22.1518,22.1717,133600.0
2007-03-02 15:30:00,33.54,33.6,33.49,33.6,175200.0,22.1849,22.2246,22.1518,22.2246,175200.0
2007-03-02 15:40:00,33.6,33.6,33.52,33.52,195200.0,22.2246,22.2246,22.1717,22.1717,195200.0
2007-03-02 15:50:00,33.52,33.53,33.45,33.45,213600.0,22.1717,22.1783,22.1254,22.1254,213600.0
2007-03-05 09:30:00,33.46,33.54,33.25,33.33,742800.0,22.132,22.1849,21.9931,22.046,742800.0
2007-03-05 09:40:00,33.33,33.41,33.27,33.31,265600.0,22.046,22.0989,22.0063,22.0328,265600.0
2007-03-05 09:50:00,33.31,33.38,33.25,33.31,349200.0,22.0328,22.0791,21.9931,22.0328,349200.0
2007-03-05 10:00:00,33.31,33.38,33.25,33.34,410400.0,22.0328,22.0791,21.9931,22.0526,410400.0
2007-03-05 10:10:00,33.34,33.71,33.34,33.7,308800.0,22.0526,22.2973,22.0526,22.2907,308800.0
2007-03-05 10:20:00,33.7,33.72,33.6,33.67,134800.0,22.2907,22.3039,22.2246,22.2709,134800.0
2007-03-05 10:30:00,33.68,33.7,33.58,33.62,90800.0,22.2775,22.2907,22.2113,22.2378,90800.0
2007-03-05 10:40:00,33.61,33.68,33.52,33.52,96800.0,22.2312,22.2775,22.1717,22.1717,96800.0
2007-03-05 10:50:00,33.52,33.61,33.48,33.61,68800.0,22.1717,22.2312,22.1452,22.2312,68800.0
2007-03-05 11:00:00,33.59,33.74,33.55,33.74,147200.0,22.218,22.3172,22.1915,22.3172,147200.0
2007-03-05 11:10:00,33.74,33.98,33.7,33.97,222800.0,22.3172,22.4759,22.2907,22.4693,222800.0
2007-03-05 11:20:00,33.96,33.99,33.91,33.95,109600.0,22.4627,22.4825,22.4296,22.4561,109600.0
2007-03-05 11:30:00,33.96,33.96,33.83,33.88,154000.0,22.4627,22.4627,22.3767,22.4098,154000.0
2007-03-05 11:40:00,33.88,33.89,33.81,33.82,72800.0,22.4098,22.4164,22.3635,22.3701,72800.0
2007-03-05 11:50:00,33.83,33.84,33.75,33.79,50000.0,22.3767,22.3833,22.3238,22.3502,50000.0
2007-03-05 12:00:00,33.79,33.79,33.71,33.75,98800.0,22.3502,22.3502,22.2973,22.3238,98800.0
2007-03-05 12:10:00,33.75,33.77,33.71,33.72,67600.0,22.3238,22.337,22.2973,22.3039,67600.0
2007-03-05 12:20:00,33.72,33.79,33.72,33.74,61600.0,22.3039,22.3502,22.3039,22.3172,61600.0
2007-03-05 12:30:00,33.74,33.76,33.65,33.68,92000.0,22.3172,22.3304,22.2576,22.2775,92000.0
2007-03-05 12:40:00,33.67,33.78,33.67,33.72,136800.0,22.2709,22.3436,22.2709,22.3039,136800.0
2007-03-05 12:50:00,33.72,33.76,33.65,33.73,102800.0,22.3039,22.3304,22.2576,22.3106,102800.0
2007-03-05 13:00:00,33.73,33.74,33.64,33.64,47600.0,22.3106,22.3172,22.251,22.251,47600.0
2007-03-05 13:10:00,33.64,33.7,33.58,33.59,111200.0,22.251,22.2907,22.2113,22.218,111200.0
2007-03-05 13:20:00,33.59,33.6,33.55,33.59,111200.0,22.218,22.2246,22.1915,22.218,111200.0
2007-03-05 13:30:00,33.59,33.59,33.56,33.58,58000.0,22.218,22.218,22.1981,22.2113,58000.0
2007-03-05 13:40:00,33.59,33.65,33.57,33.64,83600.0,22.218,22.2576,22.2047,22.251,83600.0
2007-03-05 13:50:00,33.65,33.66,33.62,33.64,59600.0,22.2576,22.2643,22.2378,22.251,59600.0
2007-03-05 14:00:00,33.64,33.68,33.63,33.65,132800.0,22.251,22.2775,22.2444,22.2576,132800.0
2007-03-05 14:10:00,33.66,33.69,33.62,33.69,81600.0,22.2643,22.2841,22.2378,22.2841,81600.0
2007-03-05 14:20:00,33.69,33.69,33.62,33.68,95600.0,22.2841,22.2841,22.2378,22.2775,95600.0
2007-03-05 14:30:00,33.68,33.69,33.66,33.69,86000.0,22.2775,22.2841,22.2643,22.2841,86000.0
2007-03-05 14:40:00,33.69,33.74,33.68,33.73,74400.0,22.2841,22.3172,22.2775,22.3106,74400.0
2007-03-05 14:50:00,33.72,33.74,33.69,33.72,54800.0,22.3039,22.3172,22.2841,22.3039,54800.0
2007-03-05 15:00:00,33.72,33.73,33.59,33.61,129600.0,22.3039,22.3106,22.218,22.2312,129600.0
2007-03-05 15:10:00,33.6,33.65,33.55,33.6,130400.0,22.2246,22.2576,22.1915,22.2246,130400.0
2007-03-05 15:20:00,33.59,33.65,33.57,33.64,105600.0,22.218,22.2576,22.2047,22.251,105600.0
2007-03-05 15:30:00,33.63,33.64,33.52,33.57,189200.0,22.2444,22.251,22.1717,22.2047,189200.0
2007-03-05 15:40:00,33.56,33.65,33.52,33.6,271600.0,22.1981,22.2576,22.1717,22.2246,271600.0
2007-03-05 15:50:00,33.6,33.62,33.4,33.43,166800.0,22.2246,22.2378,22.0923,22.1121,166800.0
2007-03-06 09:30:00,33.94,34.06,33.74,34.03,200000.0,22.4495,22.5288,22.3172,22.509,200000.0
2007-03-06 09:40:00,34.01,34.12,33.78,33.82,193600.0,22.4958,22.5685,22.3436,22.3701,193600.0
2007-03-06 09:50:00,33.83,33.88,33.77,33.87,140800.0,22.3767,22.4098,22.337,22.4032,140800.0
2007-03-06 10:00:00,33.85,33.85,33.74,33.74,121200.0,22.3899,22.3899,22.3172,22.3172,121200.0
2007-03-06 10:10:00,33.73,33.76,33.64,33.75,109600.0,22.3106,22.3304,22.251,22.3238,109600.0
2007-03-06 10:20:00,33.77,33.77,33.65,33.71,114000.0,22.337,22.337,22.2576,22.2973,114000.0
2007-03-06 10:30:00,33.71,33.75,33.69,33.7,68000.0,22.2973,22.3238,22.2841,22.2907,68000.0
2007-03-06 10:40:00,33.69,33.69,33.56,33.58,64800.0,22.2841,22.2841,22.1981,22.2113,64800.0
2007-03-06 10:50:00,33.57,33.6,33.53,33.55,64800.0,22.2047,22.2246,22.1783,22.1915,64800.0
2007-03-06 11:00:00,33.54,33.59,33.52,33.54,88400.0,22.1849,22.218,22.1717,22.1849,88400.0
2007-03-06 11:10:00,33.52,33.57,33.52,33.52,50800.0,22.1717,22.2047,22.1717,22.1717,50800.0
2007-03-06 11:20:00,33.52,33.57,33.5,33.53,82000.0,22.1717,22.2047,22.1584,22.1783,82000.0
2007-03-06 11:30:00,33.55,33.56,33.49,33.49,50800.0,22.1915,22.1981,22.1518,22.1518,50800.0
2007-03-06 11:40:00,33.49,33.6,33.49,33.52,124800.0,22.1518,22.2246,22.1518,22.1717,124800.0
2007-03-06 11:50:00,33.53,33.56,33.49,33.51,49600.0,22.1783,22.1981,22.1518,22.165,49600.0
2007-03-06 12:00:00,33.52,33.6,33.49,33.51,29200.0,22.1717,22.2246,22.1518,22.165,29200.0
2007-03-06 12:10:00,33.52,33.57,33.48,33.57,42800.0,22.1717,22.2047,22.1452,22.2047,42800.0
2007-03-06 12:20:00,33.55,33.55,33.48,33.5,20800.0,22.1915,22.1915,22.1452,22.1584,20800.0
2007-03-06 12:30:00,33.5,33.61,33.48,33.56,83600.0,22.1584,22.2312,22.1452,22.1981,83600.0
2007-03-06 12:40:00,33.57,33.66,33.56,33.66,36400.0,22.2047,22.2643,22.1981,22.2643,36400.0
2007-03-06 12:50:00,33.66,33.66,33.57,33.61,48800.0,22.2643,22.2643,22.2047,22.2312,48800.0
2007-03-06 13:00:00,33.62,33.66,33.6,33.66,41200.0,22.2378,22.2643,22.2246,22.2643,41200.0
2007-03-06 13:10:00,33.66,33.68,33.61,33.62,58000.0,22.2643,22.2775,22.2312,22.2378,58000.0
2007-03-06 13:20:00,33.6,33.66,33.56,33.66,33600.0,22.2246,22.2643,22.1981,22.2643,33600.0
2007-03-06 13:30:00,33.66,33.7,33.6,33.65,59600.0,22.2643,22.2907,22.2246,22.2576,59600.0
2007-03-06 13:40:00,33.66,33.75,33.59,33.71,172400.0,22.2643,22.3238,22.218,22.2973,172400.0
2007-03-06 13:50:00,33.71,33.72,33.66,33.66,54000.0,22.2973,22.3039,22.2643,22.2643,54000.0
2007-03-06 14:00:00,33.67,33.7,33.66,33.66,44800.0,22.2709,22.2907,22.2643,22.2643,44800.0
2007-03-06 14:10:00,33.66,33.67,33.58,33.61,58000.0,22.2643,22.2709,22.2113,22.2312,58000.0
2007-03-06 14:20:00,33.6,33.64,33.6,33.63,64400.0,22.2246,22.251,22.2246,22.2444,64400.0
2007-03-06 14:30:00,33.64,33.67,33.62,33.67,46800.0,22.251,22.2709,22.2378,22.2709,46800.0
2007-03-06 14:40:00,33.67,33.69,33.66,33.68,33200.0,22.2709,22.2841,22.2643,22.2775,33200.0
2007-03-06 14:50:00,33.67,33.71,33.63,33.71,52000.0,22.2709,22.2973,22.2444,22.2973,52000.0
2007-03-06 15:00:00,33.7,33.71,33.63,33.71,91200.0,22.2907,22.2973,22.2444,22.2973,91200.0
2007-03-06 15:10:00,33.71,33.71,33.65,33.67,97200.0,22.2973,22.2973,22.2576,22.2709,97200.0
2007-03-06 15:20:00,33.67,33.71,33.62,33.67,168400.0,22.2709,22.2973,22.2378,22.2709,168400.0
2007-03-06 15:30:00,33.69,33.69,33.6,33.61,132800.0,22.2841,22.2841,22.2246,22.2312,132800.0
2007-03-06 15:40:00,33.61,33.65,33.58,33.58,141600.0,22.2312,22.2576,22.2113,22.2113,141600.0
2007-03-06 15:50:00,33.59,33.6,33.53,33.53,127200.0,22.218,22.2246,22.1783,22.1783,127200.0
2007-03-07 09:30:00,33.56,33.78,33.52,33.77,171200.0,22.1981,22.3436,22.1717,22.337,171200.0
2007-03-07 09:40:00,33.79,33.91,33.76,33.87,214000.0,22.3502,22.4296,22.3304,22.4032,214000.0
2007-03-07 09:50:00,33.87,33.87,33.79,33.86,128400.0,22.4032,22.4032,22.3502,22.3965,128400.0
2007-03-07 10:00:00,33.86,34.0,33.84,33.97,160000.0,22.3965,22.4892,22.3833,22.4693,160000.0
2007-03-07 10:10:00,33.97,34.07,33.97,34.02,82400.0,22.4693,22.5355,22.4693,22.5024,82400.0
2007-03-07 10:20:00,34.02,34.06,33.99,34.03,65600.0,22.5024,22.5288,22.4825,22.509,65600.0
2007-03-07 10:30:00,34.02,34.1,33.98,34.05,80000.0,22.5024,22.5553,22.4759,22.5222,80000.0
2007-03-07 10:40:00,34.06,34.07,33.97,33.98,54800.0,22.5288,22.5355,22.4693,22.4759,54800.0
2007-03-07 10:50:00,33.98,33.99,33.9,33.9,83200.0,22.4759,22.4825,22.423,22.423,83200.0
2007-03-07 11:00:00,33.89,33.89,33.8,33.81,65200.0,22.4164,22.4164,22.3569,22.3635,65200.0
2007-03-07 11:10:00,33.81,33.87,33.77,33.87,60000.0,22.3635,22.4032,22.337,22.4032,60000.0
2007-03-07 11:20:00,33.85,33.9,33.85,33.86,39600.0,22.3899,22.423,22.3899,22.3965,39600.0
2007-03-07 11:30:00,33.86,33.86,33.78,33.84,87200.0,22.3965,22.3965,22.3436,22.3833,87200.0
2007-03-07 11:40:00,33.84,33.85,33.78,33.79,33600.0,22.3833,22.3899,22.3436,22.3502,33600.0
2007-03-07 11:50:00,33.81,33.93,33.81,33.92,45200.0,22.3635,22.4429,22.3635,22.4362,45200.0
2007-03-07 12:00:00,33.93,33.94,33.85,33.87,299200.0,22.4429,22.4495,22.3899,22.4032,299200.0
2007-03-07 12:10:00,33.87,33.88,33.84,33.84,41200.0,22.4032,22.4098,22.3833,22.3833,41200.0
2007-03-07 12:20:00,33.84,33.86,33.81,33.86,78800.0,22.3833,22.3965,22.3635,22.3965,78800.0
2007-03-07 12:30:00,33.87,33.88,33.86,33.87,40000.0,22.4032,22.4098,22.3965,22.4032,40000.0
2007-03-07 12:40:00,33.88,33.95,33.88,33.89,84800.0,22.4098,22.4561,22.4098,22.4164,84800.0
2007-03-07 12:50:00,33.88,33.89,33.87,33.87,25200.0,22.4098,22.4164,22.4032,22.4032,25200.0
2007-03-07 13:00:00,33.87,33.89,33.83,33.89,68800.0,22.4032,22.4164,22.3767,22.4164,68800.0
2007-03-07 13:10:00,33.88,33.93,33.87,33.88,55200.0,22.4098,22.4429,22.4032,22.4098,55200.0
2007-03-07 13:20:00,33.88,33.92,33.87,33.87,46000.0,22.4098,22.4362,22.4032,22.4032,46000.0
2007-03-07 13:30:00,33.87,33.91,33.85,33.89,48000.0,22.4032,22.4296,22.3899,22.4164,48000.0
2007-03-07 13:40:00,33.9,33.9,33.85,33.87,46800.0,22.423,22.423,22.3899,22.4032,46800.0
2007-03-07 13:50:00,33.88,33.91,33.87,33.89,85200.0,22.4098,22.4296,22.4032,22.4164,85200.0
2007-03-07 14:00:00,33.88,33.91,33.81,33.83,68400.0,22.4098,22.4296,22.3635,22.3767,68400.0
2007-03-07 14:10:00,33.82,33.83,33.75,33.8,100000.0,22.3701,22.3767,22.3238,22.3569,100000.0
2007-03-07 14:20:00,33.8,33.84,33.73,33.76,101600.0,22.3569,22.3833,22.3106,22.3304,101600.0
2007-03-07 14:30:00,33.76,33.82,33.75,33.77,58400.0,22.3304,22.3701,22.3238,22.337,58400.0
2007-03-07 14:40:00,33.77,33.82,33.77,33.81,43600.0,22.337,22.3701,22.337,22.3635,43600.0
2007-03-07 14:50:00,33.81,33.84,33.78,33.78,42800.0,22.3635,22.3833,22.3436,22.3436,42800.0
2007-03-07 15:00:00,33.78,33.83,33.74,33.82,52800.0,22.3436,22.3767,22.3172,22.3701,52800.0
2007-03-07 15:10:00,33.82,33.85,33.82,33.82,34800.0,22.3701,22.3899,22.3701,22.3701,34800.0
2007-03-07 15:20:00,33.81,33.82,33.75,33.77,79600.0,22.3635,22.3701,22.3238,22.337,79600.0
2007-03-07 15:30:00,33.77,33.77,33.72,33.74,57600.0,22.337,22.337,22.3039,22.3172,57600.0
2007-03-07 15:40:00,33.74,33.77,33.7,33.71,91200.0,22.3172,22.337,22.2907,22.2973,91200.0
2007-03-07 15:50:00,33.72,33.72,33.61,33.63,105200.0,22.3039,22.3039,22.2312,22.2444,105200.0
2007-03-08 09:30:00,34.5,34.6,34.13,34.13,100800.0,22.8199,22.886,22.5751,22.5751,100800.0
2007-03-08 09:40:00,34.16,34.49,34.07,34.42,358800.0,22.595,22.8133,22.5355,22.767,358800.0
2007-03-08 09:50:00,34.39,34.44,34.34,34.39,165200.0,22.7471,22.7802,22.714,22.7471,165200.0
2007-03-08 10:00:00,34.39,34.43,34.3,34.37,110000.0,22.7471,22.7736,22.6876,22.7339,110000.0
2007-03-08 10:10:00,34.37,34.41,34.33,34.4,84400.0,22.7339,22.7603,22.7074,22.7537,84400.0
2007-03-08 10:20:00,34.4,34.41,34.35,34.4,72400.0,22.7537,22.7603,22.7207,22.7537,72400.0
2007-03-08 10:30:00,34.4,34.4,34.35,34.4,101600.0,22.7537,22.7537,22.7207,22.7537,101600.0
2007-03-08 10:40:00,34.4,34.4,34.33,34.39,70800.0,22.7537,22.7537,22.7074,22.7471,70800.0
2007-03-08 10:50:00,34.39,34.4,34.36,34.38,32400.0,22.7471,22.7537,22.7273,22.7405,32400.0
2007-03-08 11:00:00,34.38,34.39,34.33,34.33,69200.0,22.7405,22.7471,22.7074,22.7074,69200.0
2007-03-08 11:10:00,34.33,34.33,34.26,34.3,138000.0,22.7074,22.7074,22.6611,22.6876,138000.0
2007-03-08 11:20:00,34.29,34.38,34.25,34.38,92800.0,22.681,22.7405,22.6545,22.7405,92800.0
2007-03-08 11:30:00,34.36,34.38,34.34,34.35,28400.0,22.7273,22.7405,22.714,22.7207,28400.0
2007-03-08 11:40:00,34.35,34.38,34.33,34.36,56000.0,22.7207,22.7405,22.7074,22.7273,56000.0
2007-03-08 11:50:00,34.35,34.38,34.32,34.36,37200.0,22.7207,22.7405,22.7008,22.7273,37200.0
2007-03-08 12:00:00,34.34,34.37,34.33,34.35,34000.0,22.714,22.7339,22.7074,22.7207,34000.0
2007-03-08 12:10:00,34.35,34.38,34.3,34.34,56400.0,22.7207,22.7405,22.6876,22.714,56400.0
2007-03-08 12:20:00,34.34,34.36,34.32,34.34,24400.0,22.714,22.7273,22.7008,22.714,24400.0
2007-03-08 12:30:00,34.34,34.37,34.34,34.34,54400.0,22.714,22.7339,22.714,22.714,54400.0
2007-03-08 12:40:00,34.34,34.35,34.28,34.29,49600.0,22.714,22.7207,22.6744,22.681,49600.0
2007-03-08 12:50:00,34.29,34.33,34.27,34.32,61200.0,22.681,22.7074,22.6677,22.7008,61200.0
2007-03-08 13:00:00,34.32,34.32,34.24,34.3,49600.0,22.7008,22.7008,22.6479,22.6876,49600.0
2007-03-08 13:10:00,34.29,34.32,34.27,34.27,31600.0,22.681,22.7008,22.6677,22.6677,31600.0
2007-03-08 13:20:00,34.27,34.3,34.26,34.28,48400.0,22.6677,22.6876,22.6611,22.6744,48400.0
2007-03-08 13:30:00,34.27,34.3,34.26,34.28,36400.0,22.6677,22.6876,22.6611,22.6744,36400.0
2007-03-08 13:40:00,34.28,34.31,34.24,34.31,64000.0,22.6744,22.6942,22.6479,22.6942,64000.0
2007-03-08 13:50:00,34.3,34.33,34.27,34.32,51200.0,22.6876,22.7074,22.6677,22.7008,51200.0
2007-03-08 14:00:00,34.31,34.32,34.27,34.29,96000.0,22.6942,22.7008,22.6677,22.681,96000.0
2007-03-08 14:10:00,34.28,34.3,34.26,34.28,136800.0,22.6744,22.6876,22.6611,22.6744,136800.0
2007-03-08 14:20:00,34.28,34.29,34.23,34.25,93200.0,22.6744,22.681,22.6413,22.6545,93200.0
2007-03-08 14:30:00,34.25,34.25,34.12,34.13,136000.0,22.6545,22.6545,22.5685,22.5751,136000.0
2007-03-08 14:40:00,34.13,34.19,34.1,34.12,110800.0,22.5751,22.6148,22.5553,22.5685,110800.0
2007-03-08 14:50:00,34.13,34.16,34.12,34.12,45200.0,22.5751,22.595,22.5685,22.5685,45200.0
2007-03-08 15:00:00,34.13,34.21,34.12,34.12,68800.0,22.5751,22.6281,22.5685,22.5685,68800.0
2007-03-08 15:10:00,34.13,34.25,34.13,34.23,118400.0,22.5751,22.6545,22.5751,22.6413,118400.0
2007-03-08 15:20:00,34.21,34.29,34.18,34.29,156000.0,22.6281,22.681,22.6082,22.681,156000.0
2007-03-08 15:30:00,34.29,34.34,34.28,34.3,96000.0,22.681,22.714,22.6744,22.6876,96000.0
2007-03-08 15:40:00,34.29,34.32,34.27,34.3,114400.0,22.681,22.7008,22.6677,22.6876,114400.0
2007-03-08 15:50:00,34.3,34.31,34.22,34.29,154400.0,22.6876,22.6942,22.6347,22.681,154400.0
2007-03-09 09:30:00,34.57,34.89,34.51,34.79,309600.0,22.8662,23.0778,22.8265,23.0117,309600.0
2007-03-09 09:40:00,34.77,34.8,34.74,34.77,190000.0,22.9985,23.0183,22.9786,22.9985,190000.0
2007-03-09 09:50:00,34.76,34.79,34.7,34.77,204000.0,22.9919,23.0117,22.9522,22.9985,204000.0
2007-03-09 10:00:00,34.76,34.82,34.71,34.75,270000.0,22.9919,23.0315,22.9588,22.9852,270000.0
2007-03-09 10:10:00,34.75,34.88,34.75,34.81,210000.0,22.9852,23.0712,22.9852,23.0249,210000.0
2007-03-09 10:20:00,34.8,34.89,34.8,34.89,174800.0,23.0183,23.0778,23.0183,23.0778,174800.0
2007-03-09 10:30:00,34.88,35.11,34.85,35.06,299600.0,23.0712,23.2234,23.0514,23.1903,299600.0
2007-03-09 10:40:00,35.05,35.24,35.04,35.22,239600.0,23.1837,23.3093,23.1771,23.2961,239600.0
2007-03-09 10:50:00,35.22,35.22,35.06,35.06,95600.0,23.2961,23.2961,23.1903,23.1903,95600.0
2007-03-09 11:00:00,35.05,35.06,34.98,34.99,116800.0,23.1837,23.1903,23.1374,23.144,116800.0
2007-03-09 11:10:00,35.0,35.06,34.99,35.04,80400.0,23.1506,23.1903,23.144,23.1771,80400.0
2007-03-09 11:20:00,35.06,35.11,35.02,35.09,83200.0,23.1903,23.2234,23.1638,23.2101,83200.0
2007-03-09 11:30:00,35.09,35.2,35.08,35.19,91200.0,23.2101,23.2829,23.2035,23.2763,91200.0
2007-03-09 11:40:00,35.2,35.2,35.15,35.17,74000.0,23.2829,23.2829,23.2498,23.263,74000.0
2007-03-09 11:50:00,35.16,35.16,35.12,35.14,45600.0,23.2564,23.2564,23.23,23.2432,45600.0
2007-03-09 12:00:00,35.13,35.22,35.13,35.22,77600.0,23.2366,23.2961,23.2366,23.2961,77600.0
2007-03-09 12:10:00,35.22,35.24,35.15,35.2,131600.0,23.2961,23.3093,23.2498,23.2829,131600.0
2007-03-09 12:20:00,35.2,35.25,35.2,35.24,130000.0,23.2829,23.316,23.2829,23.3093,130000.0
2007-03-09 12:30:00,35.24,35.24,35.18,35.24,63200.0,23.3093,23.3093,23.2697,23.3093,63200.0
2007-03-09 12:40:00,35.24,35.25,35.14,35.24,105200.0,23.3093,23.316,23.2432,23.3093,105200.0
2007-03-09 12:50:00,35.23,35.23,35.17,35.17,36800.0,23.3027,23.3027,23.263,23.263,36800.0
2007-03-09 13:00:00,35.17,35.2,35.13,35.15,46000.0,23.263,23.2829,23.2366,23.2498,46000.0
2007-03-09 13:10:00,35.13,35.14,35.02,35.05,113200.0,23.2366,23.2432,23.1638,23.1837,113200.0
2007-03-09 13:20:00,35.05,35.18,35.05,35.17,50400.0,23.1837,23.2697,23.1837,23.263,50400.0
2007-03-09 13:30:00,35.16,35.17,35.13,35.15,83200.0,23.2564,23.263,23.2366,23.2498,83200.0
2007-03-09 13:40:00,35.15,35.18,35.1,35.1,31600.0,23.2498,23.2697,23.2167,23.2167,31600.0
2007-03-09 13:50:00,35.1,35.11,35.02,35.04,52800.0,23.2167,23.2234,23.1638,23.1771,52800.0
2007-03-09 14:00:00,35.04,35.04,34.93,34.95,132000.0,23.1771,23.1771,23.1043,23.1175,132000.0
2007-03-09 14:10:00,34.94,34.97,34.85,34.91,104800.0,23.1109,23.1308,23.0514,23.0911,104800.0
2007-03-09 14:20:00,34.91,34.91,34.8,34.84,81200.0,23.0911,23.0911,23.0183,23.0448,81200.0
2007-03-09 14:30:00,34.82,34.87,34.77,34.87,67600.0,23.0315,23.0646,22.9985,23.0646,67600.0
2007-03-09 14:40:00,34.87,34.87,34.8,34.87,60400.0,23.0646,23.0646,23.0183,23.0646,60400.0
2007-03-09 14:50:00,34.85,34.91,34.84,34.91,69200.0,23.0514,23.0911,23.0448,23.0911,69200.0
2007-03-09 15:00:00,34.93,34.93,34.9,34.92,52000.0,23.1043,23.1043,23.0845,23.0977,52000.0
2007-03-09 15:10:00,34.92,34.97,34.9,34.95,73200.0,23.0977,23.1308,23.0845,23.1175,73200.0
2007-03-09 15:20:00,34.95,34.96,34.9,34.93,56400.0,23.1175,23.1241,23.0845,23.1043,56400.0
2007-03-09 15:30:00,34.93,34.99,34.91,34.95,61200.0,23.1043,23.144,23.0911,23.1175,61200.0
2007-03-09 15:40:00,34.95,34.99,34.94,34.99,94400.0,23.1175,23.144,23.1109,23.144,94400.0
2007-03-09 15:50:00,34.99,35.04,34.97,34.98,163200.0,23.144,23.1771,23.1308,23.1374,163200.0
2007-03-12 09:30:00,34.75,34.94,34.69,34.9,156800.0,22.9852,23.1109,22.9455,23.0845,156800.0
2007-03-12 09:40:00,34.85,34.9,34.75,34.75,125600.0,23.0514,23.0845,22.9852,22.9852,125600.0
2007-03-12 09:50:00,34.74,34.74,34.61,34.61,108400.0,22.9786,22.9786,22.8926,22.8926,108400.0
2007-03-12 10:00:00,34.62,34.69,34.56,34.63,85200.0,22.8992,22.9455,22.8596,22.9059,85200.0
2007-03-12 10:10:00,34.66,34.75,34.63,34.69,72800.0,22.9257,22.9852,22.9059,22.9455,72800.0
2007-03-12 10:20:00,34.69,34.78,34.69,34.77,24400.0,22.9455,23.0051,22.9455,22.9985,24400.0
2007-03-12 10:30:00,34.67,34.75,34.67,34.75,83600.0,22.9323,22.9852,22.9323,22.9852,83600.0
2007-03-12 10:40:00,34.74,34.74,34.67,34.69,108400.0,22.9786,22.9786,22.9323,22.9455,108400.0
2007-03-12 10:50:00,34.69,34.74,34.69,34.7,70400.0,22.9455,22.9786,22.9455,22.9522,70400.0
2007-03-12 11:00:00,34.7,34.71,34.62,34.63,46800.0,22.9522,22.9588,22.8992,22.9059,46800.0
2007-03-12 11:10:00,34.63,34.63,34.61,34.63,31600.0,22.9059,22.9059,22.8926,22.9059,31600.0
2007-03-12 11:20:00,34.63,34.64,34.61,34.62,47200.0,22.9059,22.9125,22.8926,22.8992,47200.0
2007-03-12 11:30:00,34.63,34.65,34.59,34.59,47600.0,22.9059,22.9191,22.8794,22.8794,47600.0
2007-03-12 11:40:00,34.6,34.62,34.52,34.55,58800.0,22.886,22.8992,22.8331,22.8529,58800.0
2007-03-12 11:50:00,34.54,34.55,34.47,34.48,72800.0,22.8463,22.8529,22.8,22.8066,72800.0
2007-03-12 12:00:00,34.48,34.52,34.48,34.51,83600.0,22.8066,22.8331,22.8066,22.8265,83600.0
2007-03-12 12:10:00,34.51,34.52,34.45,34.46,98800.0,22.8265,22.8331,22.7868,22.7934,98800.0
2007-03-12 12:20:00,34.46,34.49,34.45,34.47,91600.0,22.7934,22.8133,22.7868,22.8,91600.0
2007-03-12 12:30:00,34.47,34.53,34.47,34.5,79600.0,22.8,22.8397,22.8,22.8199,79600.0
2007-03-12 12:40:00,34.49,34.51,34.46,34.47,47200.0,22.8133,22.8265,22.7934,22.8,47200.0
2007-03-12 12:50:00,34.48,34.57,34.48,34.56,34000.0,22.8066,22.8662,22.8066,22.8596,34000.0
2007-03-12 13:00:00,34.56,34.61,34.56,34.6,45200.0,22.8596,22.8926,22.8596,22.886,45200.0
2007-03-12 13:10:00,34.6,34.66,34.59,34.64,65200.0,22.886,22.9257,22.8794,22.9125,65200.0
2007-03-12 13:20:00,34.63,34.63,34.57,34.58,39200.0,22.9059,22.9059,22.8662,22.8728,39200.0
2007-03-12 13:30:00,34.57,34.57,34.53,34.53,52000.0,22.8662,22.8662,22.8397,22.8397,52000.0
2007-03-12 13:40:00,34.54,34.56,34.52,34.52,59600.0,22.8463,22.8596,22.8331,22.8331,59600.0
2007-03-12 13:50:00,34.53,34.57,34.52,34.55,44400.0,22.8397,22.8662,22.8331,22.8529,44400.0
2007-03-12 14:00:00,34.55,34.55,34.5,34.54,77600.0,22.8529,22.8529,22.8199,22.8463,77600.0
2007-03-12 14:10:00,34.54,34.56,34.52,34.56,75600.0,22.8463,22.8596,22.8331,22.8596,75600.0
2007-03-12 14:20:00,34.56,34.6,34.55,34.58,72000.0,22.8596,22.886,22.8529,22.8728,72000.0
2007-03-12 14:30:00,34.58,34.7,34.58,34.7,60800.0,22.8728,22.9522,22.8728,22.9522,60800.0
2007-03-12 14:40:00,34.7,34.72,34.67,34.68,44400.0,22.9522,22.9654,22.9323,22.9389,44400.0
2007-03-12 14:50:00,34.67,34.7,34.66,34.7,35600.0,22.9323,22.9522,22.9257,22.9522,35600.0
2007-03-12 15:00:00,34.7,34.72,34.67,34.71,69600.0,22.9522,22.9654,22.9323,22.9588,69600.0
2007-03-12 15:10:00,34.71,34.73,34.61,34.61,130000.0,22.9588,22.972,22.8926,22.8926,130000.0
2007-03-12 15:20:00,34.62,34.64,34.59,34.6,90800.0,22.8992,22.9125,22.8794,22.886,90800.0
2007-03-12 15:30:00,34.59,34.59,34.51,34.54,84000.0,22.8794,22.8794,22.8265,22.8463,84000.0
2007-03-12 15:40:00,34.54,34.57,34.53,34.55,118000.0,22.8463,22.8662,22.8397,22.8529,118000.0
2007-03-12 15:50:00,34.54,34.55,34.49,34.54,149600.0,22.8463,22.8529,22.8133,22.8463,149600.0
2007-03-13 09:30:00,34.31,34.45,34.25,34.42,272800.0,22.6942,22.7868,22.6545,22.767,272800.0
2007-03-13 09:40:00,34.42,34.43,34.28,34.32,221200.0,22.767,22.7736,22.6744,22.7008,221200.0
2007-03-13 09:50:00,34.32,34.36,34.27,34.29,93200.0,22.7008,22.7273,22.6677,22.681,93200.0
2007-03-13 10:00:00,34.28,34.35,34.26,34.34,104400.0,22.6744,22.7207,22.6611,22.714,104400.0
2007-03-13 10:10:00,34.34,34.41,34.32,34.41,69200.0,22.714,22.7603,22.7008,22.7603,69200.0
2007-03-13 10:20:00,34.4,34.41,34.39,34.41,49600.0,22.7537,22.7603,22.7471,22.7603,49600.0
2007-03-13 10:30:00,34.41,34.42,34.37,34.4,54000.0,22.7603,22.767,22.7339,22.7537,54000.0
2007-03-13 10:40:00,34.4,34.62,34.39,34.62,167600.0,22.7537,22.8992,22.7471,22.8992,167600.0
2007-03-13 10:50:00,34.62,34.64,34.56,34.61,60800.0,22.8992,22.9125,22.8596,22.8926,60800.0
2007-03-13 11:00:00,34.61,34.61,34.41,34.43,162400.0,22.8926,22.8926,22.7603,22.7736,162400.0
2007-03-13 11:10:00,34.43,34.46,34.35,34.36,57200.0,22.7736,22.7934,22.7207,22.7273,57200.0
2007-03-13 11:20:00,34.37,34.4,34.35,34.37,68000.0,22.7339,22.7537,22.7207,22.7339,68000.0
2007-03-13 11:30:00,34.37,34.44,34.37,34.41,51200.0,22.7339,22.7802,22.7339,22.7603,51200.0
2007-03-13 11:40:00,34.41,34.43,34.34,34.35,63600.0,22.7603,22.7736,22.714,22.7207,63600.0
2007-03-13 11:50:00,34.35,34.36,34.34,34.36,35600.0,22.7207,22.7273,22.714,22.7273,35600.0
2007-03-13 12:00:00,34.36,34.41,34.36,34.38,75600.0,22.7273,22.7603,22.7273,22.7405,75600.0
2007-03-13 12:10:00,34.36,34.36,34.26,34.29,82400.0,22.7273,22.7273,22.6611,22.681,82400.0
2007-03-13 12:20:00,34.27,34.27,34.01,34.02,167200.0,22.6677,22.6677,22.4958,22.5024,167200.0
2007-03-13 12:30:00,34.0,34.03,33.84,33.99,232400.0,22.4892,22.509,22.3833,22.4825,232400.0
2007-03-13 12:40:00,34.0,34.07,33.9,34.06,140800.0,22.4892,22.5355,22.423,22.5288,140800.0
2007-03-13 12:50:00,34.06,34.06,33.99,34.01,73600.0,22.5288,22.5288,22.4825,22.4958,73600.0
2007-03-13 13:00:00,34.02,34.08,34.01,34.01,58400.0,22.5024,22.5421,22.4958,22.4958,58400.0
2007-03-13 13:10:00,34.02,34.02,33.97,34.02,69600.0,22.5024,22.5024,22.4693,22.5024,69600.0
2007-03-13 13:20:00,34.02,34.02,33.92,33.94,82800.0,22.5024,22.5024,22.4362,22.4495,82800.0
2007-03-13 13:30:00,33.94,33.94,33.81,33.85,110000.0,22.4495,22.4495,22.3635,22.3899,110000.0
2007-03-13 13:40:00,33.85,33.87,33.69,33.74,238000.0,22.3899,22.4032,22.2841,22.3172,238000.0
2007-03-13 13:50:00,33.73,33.77,33.7,33.74,133200.0,22.3106,22.337,22.2907,22.3172,133200.0
2007-03-13 14:00:00,33.74,33.76,33.63,33.64,130400.0,22.3172,22.3304,22.2444,22.251,130400.0
2007-03-13 14:10:00,33.64,33.66,33.5,33.51,242000.0,22.251,22.2643,22.1584,22.165,242000.0
2007-03-13 14:20:00,33.51,33.52,33.37,33.5,299200.0,22.165,22.1717,22.0724,22.1584,299200.0
2007-03-13 14:30:00,33.5,33.59,33.49,33.56,165600.0,22.1584,22.218,22.1518,22.1981,165600.0
2007-03-13 14:40:00,33.56,33.74,33.56,33.68,201200.0,22.1981,22.3172,22.1981,22.2775,201200.0
2007-03-13 14:50:00,33.69,33.75,33.66,33.67,100800.0,22.2841,22.3238,22.2643,22.2709,100800.0
2007-03-13 15:00:00,33.67,33.68,33.56,33.62,136400.0,22.2709,22.2775,22.1981,22.2378,136400.0
2007-03-13 15:10:00,33.62,33.63,33.51,33.63,174400.0,22.2378,22.2444,22.165,22.2444,174400.0
2007-03-13 15:20:00,33.63,33.7,33.61,33.61,202000.0,22.2444,22.2907,22.2312,22.2312,202000.0
2007-03-13 15:30:00,33.61,33.68,33.6,33.63,359600.0,22.2312,22.2775,22.2246,22.2444,359600.0
2007-03-13 15:40:00,33.62,33.64,33.55,33.58,345200.0,22.2378,22.251,22.1915,22.2113,345200.0
2007-03-13 15:50:00,33.58,33.62,33.55,33.59,324400.0,22.2113,22.2378,22.1915,22.218,324400.0
2007-03-14 09:30:00,33.61,34.08,33.61,34.01,190800.0,22.2312,22.5421,22.2312,22.4958,190800.0
2007-03-14 09:40:00,34.02,34.04,33.74,33.74,134800.0,22.5024,22.5156,22.3172,22.3172,134800.0
2007-03-14 09:50:00,33.74,33.74,33.63,33.68,87200.0,22.3172,22.3172,22.2444,22.2775,87200.0
2007-03-14 10:00:00,33.67,33.67,33.43,33.66,152000.0,22.2709,22.2709,22.1121,22.2643,152000.0
2007-03-14 10:10:00,33.66,33.85,33.66,33.71,118400.0,22.2643,22.3899,22.2643,22.2973,118400.0
2007-03-14 10:20:00,33.7,33.85,33.68,33.75,124000.0,22.2907,22.3899,22.2775,22.3238,124000.0
2007-03-14 10:30:00,33.77,33.9,33.75,33.85,118400.0,22.337,22.423,22.3238,22.3899,118400.0
2007-03-14 10:40:00,33.85,33.88,33.73,33.79,89200.0,22.3899,22.4098,22.3106,22.3502,89200.0
2007-03-14 10:50:00,33.77,33.9,33.77,33.89,60000.0,22.337,22.423,22.337,22.4164,60000.0
2007-03-14 11:00:00,33.89,33.92,33.76,33.83,67600.0,22.4164,22.4362,22.3304,22.3767,67600.0
2007-03-14 11:10:00,33.83,33.88,33.83,33.88,56000.0,22.3767,22.4098,22.3767,22.4098,56000.0
2007-03-14 11:20:00,33.89,33.9,33.83,33.83,23600.0,22.4164,22.423,22.3767,22.3767,23600.0
2007-03-14 11:30:00,33.82,33.82,33.65,33.76,121600.0,22.3701,22.3701,22.2576,22.3304,121600.0
2007-03-14 11:40:00,33.77,33.8,33.75,33.78,28000.0,22.337,22.3569,22.3238,22.3436,28000.0
2007-03-14 11:50:00,33.76,33.78,33.67,33.74,34000.0,22.3304,22.3436,22.2709,22.3172,34000.0
2007-03-14 12:00:00,33.73,33.74,33.58,33.67,121600.0,22.3106,22.3172,22.2113,22.2709,121600.0
2007-03-14 12:10:00,33.66,33.67,33.52,33.61,119600.0,22.2643,22.2709,22.1717,22.2312,119600.0
2007-03-14 12:20:00,33.61,33.63,33.52,33.62,222000.0,22.2312,22.2444,22.1717,22.2378,222000.0
2007-03-14 12:30:00,33.61,33.63,33.57,33.6,85200.0,22.2312,22.2444,22.2047,22.2246,85200.0
2007-03-14 12:40:00,33.61,33.61,33.51,33.52,85200.0,22.2312,22.2312,22.165,22.1717,85200.0
2007-03-14 12:50:00,33.5,33.51,33.43,33.48,162000.0,22.1584,22.165,22.1121,22.1452,162000.0
2007-03-14 13:00:00,33.48,33.59,33.45,33.58,290800.0,22.1452,22.218,22.1254,22.2113,290800.0
2007-03-14 13:10:00,33.58,33.63,33.55,33.6,185200.0,22.2113,22.2444,22.1915,22.2246,185200.0
2007-03-14 13:20:00,33.6,33.75,33.59,33.74,91600.0,22.2246,22.3238,22.218,22.3172,91600.0
2007-03-14 13:30:00,33.73,33.79,33.7,33.74,97200.0,22.3106,22.3502,22.2907,22.3172,97200.0
2007-03-14 13:40:00,33.76,33.89,33.76,33.76,80800.0,22.3304,22.4164,22.3304,22.3304,80800.0
2007-03-14 13:50:00,33.77,33.82,33.73,33.76,83600.0,22.337,22.3701,22.3106,22.3304,83600.0
2007-03-14 14:00:00,33.76,33.83,33.71,33.77,40800.0,22.3304,22.3767,22.2973,22.337,40800.0
2007-03-14 14:10:00,33.77,33.86,33.77,33.84,39600.0,22.337,22.3965,22.337,22.3833,39600.0
2007-03-14 14:20:00,33.87,33.95,33.87,33.92,100400.0,22.4032,22.4561,22.4032,22.4362,100400.0
2007-03-14 14:30:00,33.95,34.08,33.92,34.08,88800.0,22.4561,22.5421,22.4362,22.5421,88800.0
2007-03-14 14:40:00,34.08,34.09,33.96,33.96,108000.0,22.5421,22.5487,22.4627,22.4627,108000.0
2007-03-14 14:50:00,33.96,34.02,33.96,34.01,51600.0,22.4627,22.5024,22.4627,22.4958,51600.0
2007-03-14 15:00:00,34.01,34.08,34.0,34.08,64000.0,22.4958,22.5421,22.4892,22.5421,64000.0
2007-03-14 15:10:00,34.08,34.17,34.03,34.11,152800.0,22.5421,22.6016,22.509,22.5619,152800.0
2007-03-14 15:20:00,34.1,34.17,34.1,34.16,109600.0,22.5553,22.6016,22.5553,22.595,109600.0
2007-03-14 15:30:00,34.16,34.17,34.09,34.1,172000.0,22.595,22.6016,22.5487,22.5553,172000.0
2007-03-14 15:40:00,34.1,34.15,34.0,34.15,141200.0,22.5553,22.5884,22.4892,22.5884,141200.0
2007-03-14 15:50:00,34.15,34.15,34.1,34.12,121600.0,22.5884,22.5884,22.5553,22.5685,121600.0
2007-03-15 09:30:00,34.11,34.21,34.03,34.19,60000.0,22.5619,22.6281,22.509,22.6148,60000.0
2007-03-15 09:40:00,34.18,34.19,34.05,34.19,35600.0,22.6082,22.6148,22.5222,22.6148,35600.0
2007-03-15 09:50:00,34.19,34.25,34.14,34.25,42400.0,22.6148,22.6545,22.5818,22.6545,42400.0
2007-03-15 10:00:00,34.25,34.27,34.19,34.2,63600.0,22.6545,22.6677,22.6148,22.6214,63600.0
2007-03-15 10:10:00,34.2,34.22,34.13,34.17,45200.0,22.6214,22.6347,22.5751,22.6016,45200.0
2007-03-15 10:20:00,34.16,34.2,34.13,34.19,46800.0,22.595,22.6214,22.5751,22.6148,46800.0
2007-03-15 10:30:00,34.18,34.22,34.15,34.18,48400.0,22.6082,22.6347,22.5884,22.6082,48400.0
2007-03-15 10:40:00,34.19,34.25,34.16,34.21,21600.0,22.6148,22.6545,22.595,22.6281,21600.0
2007-03-15 10:50:00,34.19,34.19,34.12,34.18,20800.0,22.6148,22.6148,22.5685,22.6082,20800.0
2007-03-15 11:00:00,34.17,34.25,34.17,34.22,48800.0,22.6016,22.6545,22.6016,22.6347,48800.0
2007-03-15 11:10:00,34.21,34.22,34.19,34.19,13200.0,22.6281,22.6347,22.6148,22.6148,13200.0
2007-03-15 11:20:00,34.19,34.27,34.19,34.25,32000.0,22.6148,22.6677,22.6148,22.6545,32000.0
2007-03-15 11:30:00,34.27,34.27,34.19,34.21,13600.0,22.6677,22.6677,22.6148,22.6281,13600.0
2007-03-15 11:40:00,34.19,34.22,34.14,34.15,22000.0,22.6148,22.6347,22.5818,22.5884,22000.0
2007-03-15 11:50:00,34.14,34.15,34.09,34.09,31600.0,22.5818,22.5884,22.5487,22.5487,31600.0
2007-03-15 12:00:00,34.12,34.21,34.09,34.2,56800.0,22.5685,22.6281,22.5487,22.6214,56800.0
2007-03-15 12:10:00,34.19,34.2,34.12,34.13,52800.0,22.6148,22.6214,22.5685,22.5751,52800.0
2007-03-15 12:20:00,34.13,34.21,34.11,34.2,20800.0,22.5751,22.6281,22.5619,22.6214,20800.0
2007-03-15 12:30:00,34.21,34.24,34.2,34.23,20800.0,22.6281,22.6479,22.6214,22.6413,20800.0
2007-03-15 12:40:00,34.24,34.29,34.24,34.27,29200.0,22.6479,22.681,22.6479,22.6677,29200.0
2007-03-15 12:50:00,34.26,34.3,34.23,34.28,17200.0,22.6611,22.6876,22.6413,22.6744,17200.0
2007-03-15 13:00:00,34.27,34.37,34.26,34.37,44400.0,22.6677,22.7339,22.6611,22.7339,44400.0
2007-03-15 13:10:00,34.37,34.37,34.3,34.31,23200.0,22.7339,22.7339,22.6876,22.6942,23200.0
2007-03-15 13:20:00,34.29,34.31,34.27,34.28,30800.0,22.681,22.6942,22.6677,22.6744,30800.0
2007-03-15 13:30:00,34.3,34.3,34.18,34.18,29600.0,22.6876,22.6876,22.6082,22.6082,29600.0
2007-03-15 13:40:00,34.18,34.24,34.15,34.19,30400.0,22.6082,22.6479,22.5884,22.6148,30400.0
2007-03-15 13:50:00,34.17,34.25,34.17,34.21,60800.0,22.6016,22.6545,22.6016,22.6281,60800.0
2007-03-15 14:00:00,34.21,34.23,34.15,34.17,87600.0,22.6281,22.6413,22.5884,22.6016,87600.0
2007-03-15 14:10:00,34.15,34.16,34.08,34.12,87600.0,22.5884,22.595,22.5421,22.5685,87600.0
2007-03-15 14:20:00,34.12,34.12,34.06,34.08,35200.0,22.5685,22.5685,22.5288,22.5421,35200.0
2007-03-15 14:30:00,34.07,34.11,34.05,34.11,22800.0,22.5355,22.5619,22.5222,22.5619,22800.0
2007-03-15 14:40:00,34.12,34.16,34.12,34.15,70400.0,22.5685,22.595,22.5685,22.5884,70400.0
2007-03-15 14:50:00,34.16,34.16,34.11,34.15,35200.0,22.595,22.595,22.5619,22.5884,35200.0
2007-03-15 15:00:00,34.15,34.19,34.12,34.17,43600.0,22.5884,22.6148,22.5685,22.6016,43600.0
2007-03-15 15:10:00,34.16,34.16,34.1,34.13,50000.0,22.595,22.595,22.5553,22.5751,50000.0
2007-03-15 15:20:00,34.12,34.16,34.07,34.08,111600.0,22.5685,22.595,22.5355,22.5421,111600.0
2007-03-15 15:30:00,34.08,34.16,34.08,34.1,84000.0,22.5421,22.595,22.5421,22.5553,84000.0
2007-03-15 15:40:00,34.1,34.11,34.05,34.08,63200.0,22.5553,22.5619,22.5222,22.5421,63200.0
2007-03-15 15:50:00,34.07,34.14,34.07,34.08,115600.0,22.5355,22.5818,22.5355,22.5421,115600.0
2007-03-16 09:30:00,34.21,34.21,33.99,34.15,440800.0,22.6281,22.6281,22.4825,22.5884,440800.0
2007-03-16 09:40:00,34.16,34.21,34.12,34.16,116400.0,22.595,22.6281,22.5685,22.595,116400.0
2007-03-16 09:50:00,34.16,34.25,34.03,34.19,171600.0,22.595,22.6545,22.509,22.6148,171600.0
2007-03-16 10:00:00,34.18,34.42,34.18,34.42,253600.0,22.6082,22.767,22.6082,22.767,253600.0
2007-03-16 10:10:00,34.42,34.44,34.33,34.43,163600.0,22.767,22.7802,22.7074,22.7736,163600.0
2007-03-16 10:20:00,34.43,34.52,34.43,34.48,196400.0,22.7736,22.8331,22.7736,22.8066,196400.0
2007-03-16 10:30:00,34.48,34.61,34.48,34.61,100000.0,22.8066,22.8926,22.8066,22.8926,100000.0
2007-03-16 10:40:00,34.6,34.6,34.55,34.55,70800.0,22.886,22.886,22.8529,22.8529,70800.0
2007-03-16 10:50:00,34.55,34.55,34.37,34.37,153200.0,22.8529,22.8529,22.7339,22.7339,153200.0
2007-03-16 11:00:00,34.35,34.41,34.33,34.36,63600.0,22.7207,22.7603,22.7074,22.7273,63600.0
2007-03-16 11:10:00,34.36,34.38,34.31,34.34,65200.0,22.7273,22.7405,22.6942,22.714,65200.0
2007-03-16 11:20:00,34.34,34.37,34.23,34.24,62400.0,22.714,22.7339,22.6413,22.6479,62400.0
2007-03-16 11:30:00,34.24,34.25,34.15,34.16,58000.0,22.6479,22.6545,22.5884,22.595,58000.0
2007-03-16 11:40:00,34.18,34.29,34.18,34.29,29600.0,22.6082,22.681,22.6082,22.681,29600.0
2007-03-16 11:50:00,34.29,34.35,34.29,34.34,37600.0,22.681,22.7207,22.681,22.714,37600.0
2007-03-16 12:00:00,34.34,34.41,34.32,34.41,106000.0,22.714,22.7603,22.7008,22.7603,106000.0
2007-03-16 12:10:00,34.41,34.47,34.38,34.44,110400.0,22.7603,22.8,22.7405,22.7802,110400.0
2007-03-16 12:20:00,34.44,34.46,34.44,34.46,52800.0,22.7802,22.7934,22.7802,22.7934,52800.0
2007-03-16 12:30:00,34.46,34.46,34.39,34.39,98800.0,22.7934,22.7934,22.7471,22.7471,98800.0
2007-03-16 12:40:00,34.39,34.42,34.37,34.37,44400.0,22.7471,22.767,22.7339,22.7339,44400.0
2007-03-16 12:50:00,34.37,34.43,34.37,34.4,37600.0,22.7339,22.7736,22.7339,22.7537,37600.0
2007-03-16 13:00:00,34.4,34.42,34.38,34.39,42400.0,22.7537,22.767,22.7405,22.7471,42400.0
2007-03-16 13:10:00,34.39,34.45,34.39,34.45,52000.0,22.7471,22.7868,22.7471,22.7868,52000.0
2007-03-16 13:20:00,34.45,34.45,34.4,34.43,45200.0,22.7868,22.7868,22.7537,22.7736,45200.0
2007-03-16 13:30:00,34.43,34.47,34.4,34.41,58400.0,22.7736,22.8,22.7537,22.7603,58400.0
2007-03-16 13:40:00,34.41,34.43,34.39,34.41,72000.0,22.7603,22.7736,22.7471,22.7603,72000.0
2007-03-16 13:50:00,34.43,34.47,34.43,34.45,56000.0,22.7736,22.8,22.7736,22.7868,56000.0
2007-03-16 14:00:00,34.44,34.45,34.41,34.42,58400.0,22.7802,22.7868,22.7603,22.767,58400.0
2007-03-16 14:10:00,34.41,34.45,34.38,34.45,95600.0,22.7603,22.7868,22.7405,22.7868,95600.0
2007-03-16 14:20:00,34.45,34.45,34.38,34.45,110400.0,22.7868,22.7868,22.7405,22.7868,110400.0
2007-03-16 14:30:00,34.45,34.5,34.43,34.5,62000.0,22.7868,22.8199,22.7736,22.8199,62000.0
2007-03-16 14:40:00,34.5,34.5,34.39,34.46,77200.0,22.8199,22.8199,22.7471,22.7934,77200.0
2007-03-16 14:50:00,34.46,34.47,34.42,34.47,68400.0,22.7934,22.8,22.767,22.8,68400.0
2007-03-16 15:00:00,34.47,34.51,34.44,34.49,64400.0,22.8,22.8265,22.7802,22.8133,64400.0
2007-03-16 15:10:00,34.49,34.55,34.49,34.51,105600.0,22.8133,22.8529,22.8133,22.8265,105600.0
2007-03-16 15:20:00,34.51,34.6,34.49,34.6,106400.0,22.8265,22.886,22.8133,22.886,106400.0
2007-03-16 15:30:00,34.6,34.67,34.58,34.66,206400.0,22.886,22.9323,22.8728,22.9257,206400.0
2007-03-16 15:40:00,34.66,34.71,34.64,34.7,213200.0,22.9257,22.9588,22.9125,22.9522,213200.0
2007-03-16 15:50:00,34.7,34.7,34.62,34.62,155600.0,22.9522,22.9522,22.8992,22.8992,155600.0
2007-03-19 09:30:00,34.75,35.21,34.73,35.18,163600.0,22.9852,23.2895,22.972,23.2697,163600.0
2007-03-19 09:40:00,35.18,35.2,35.02,35.09,110400.0,23.2697,23.2829,23.1638,23.2101,110400.0
2007-03-19 09:50:00,35.07,35.07,34.92,34.97,53200.0,23.1969,23.1969,23.0977,23.1308,53200.0
2007-03-19 10:00:00,34.95,35.04,34.9,34.97,64000.0,23.1175,23.1771,23.0845,23.1308,64000.0
2007-03-19 10:10:00,34.97,35.05,34.97,35.02,122000.0,23.1308,23.1837,23.1308,23.1638,122000.0
2007-03-19 10:20:00,35.01,35.05,34.96,35.01,135200.0,23.1572,23.1837,23.1241,23.1572,135200.0
2007-03-19 10:30:00,35.0,35.17,34.99,35.16,115600.0,23.1506,23.263,23.144,23.2564,115600.0
2007-03-19 10:40:00,35.16,35.27,35.13,35.25,93600.0,23.2564,23.3292,23.2366,23.316,93600.0
2007-03-19 10:50:00,35.24,35.3,35.22,35.26,87200.0,23.3093,23.349,23.2961,23.3226,87200.0
2007-03-19 11:00:00,35.26,35.38,35.26,35.37,118800.0,23.3226,23.4019,23.3226,23.3953,118800.0
2007-03-19 11:10:00,35.37,35.37,35.27,35.31,61600.0,23.3953,23.3953,23.3292,23.3556,61600.0
2007-03-19 11:20:00,35.31,35.42,35.3,35.36,48400.0,23.3556,23.4284,23.349,23.3887,48400.0
2007-03-19 11:30:00,35.35,35.48,35.35,35.44,45600.0,23.3821,23.4681,23.3821,23.4416,45600.0
2007-03-19 11:40:00,35.43,35.52,35.43,35.51,36000.0,23.435,23.4945,23.435,23.4879,36000.0
2007-03-19 11:50:00,35.51,35.55,35.51,35.52,65600.0,23.4879,23.5144,23.4879,23.4945,65600.0
2007-03-19 12:00:00,35.52,35.57,35.51,35.53,59200.0,23.4945,23.5276,23.4879,23.5012,59200.0
2007-03-19 12:10:00,35.52,35.66,35.51,35.59,196000.0,23.4945,23.5872,23.4879,23.5409,196000.0
2007-03-19 12:20:00,35.59,35.7,35.59,35.61,127200.0,23.5409,23.6136,23.5409,23.5541,127200.0
2007-03-19 12:30:00,35.6,35.63,35.51,35.62,106800.0,23.5475,23.5673,23.4879,23.5607,106800.0
2007-03-19 12:40:00,35.62,35.63,35.6,35.63,69200.0,23.5607,23.5673,23.5475,23.5673,69200.0
2007-03-19 12:50:00,35.63,35.63,35.59,35.6,60800.0,23.5673,23.5673,23.5409,23.5475,60800.0
2007-03-19 13:00:00,35.6,35.61,35.56,35.6,90000.0,23.5475,23.5541,23.521,23.5475,90000.0
2007-03-19 13:10:00,35.59,35.59,35.48,35.51,79600.0,23.5409,23.5409,23.4681,23.4879,79600.0
2007-03-19 13:20:00,35.52,35.59,35.49,35.5,88000.0,23.4945,23.5409,23.4747,23.4813,88000.0
2007-03-19 13:30:00,35.51,35.51,35.48,35.5,69600.0,23.4879,23.4879,23.4681,23.4813,69600.0
2007-03-19 13:40:00,35.51,35.6,35.51,35.57,70800.0,23.4879,23.5475,23.4879,23.5276,70800.0
2007-03-19 13:50:00,35.56,35.6,35.55,35.58,77600.0,23.521,23.5475,23.5144,23.5342,77600.0
2007-03-19 14:00:00,35.58,35.6,35.58,35.59,79200.0,23.5342,23.5475,23.5342,23.5409,79200.0
2007-03-19 14:10:00,35.59,35.6,35.56,35.59,92800.0,23.5409,23.5475,23.521,23.5409,92800.0
2007-03-19 14:20:00,35.59,35.62,35.57,35.57,76800.0,23.5409,23.5607,23.5276,23.5276,76800.0
2007-03-19 14:30:00,35.58,35.63,35.58,35.62,108000.0,23.5342,23.5673,23.5342,23.5607,108000.0
2007-03-19 14:40:00,35.62,35.67,35.59,35.67,91200.0,23.5607,23.5938,23.5409,23.5938,91200.0
2007-03-19 14:50:00,35.66,35.72,35.66,35.71,111600.0,23.5872,23.6268,23.5872,23.6202,111600.0
2007-03-19 15:00:00,35.71,35.71,35.54,35.55,116400.0,23.6202,23.6202,23.5078,23.5144,116400.0
2007-03-19 15:10:00,35.56,35.57,35.48,35.49,114800.0,23.521,23.5276,23.4681,23.4747,114800.0
2007-03-19 15:20:00,35.49,35.55,35.42,35.48,117200.0,23.4747,23.5144,23.4284,23.4681,117200.0
2007-03-19 15:30:00,35.48,35.53,35.47,35.52,52800.0,23.4681,23.5012,23.4615,23.4945,52800.0
2007-03-19 15:40:00,35.52,35.65,35.52,35.63,146800.0,23.4945,23.5805,23.4945,23.5673,146800.0
2007-03-19 15:50:00,35.62,35.62,35.51,35.55,225200.0,23.5607,23.5607,23.4879,23.5144,225200.0
2007-03-20 09:30:00,35.57,35.62,35.38,35.48,158800.0,23.5276,23.5607,23.4019,23.4681,158800.0
2007-03-20 09:40:00,35.48,35.55,35.47,35.48,144000.0,23.4681,23.5144,23.4615,23.4681,144000.0
2007-03-20 09:50:00,35.48,35.55,35.48,35.48,55600.0,23.4681,23.5144,23.4681,23.4681,55600.0
2007-03-20 10:00:00,35.48,35.49,35.38,35.42,91600.0,23.4681,23.4747,23.4019,23.4284,91600.0
2007-03-20 10:10:00,35.42,35.46,35.37,35.37,98800.0,23.4284,23.4549,23.3953,23.3953,98800.0
2007-03-20 10:20:00,35.37,35.48,35.34,35.48,67200.0,23.3953,23.4681,23.3755,23.4681,67200.0
2007-03-20 10:30:00,35.48,35.53,35.44,35.52,49200.0,23.4681,23.5012,23.4416,23.4945,49200.0
2007-03-20 10:40:00,35.52,35.6,35.52,35.58,62400.0,23.4945,23.5475,23.4945,23.5342,62400.0
2007-03-20 10:50:00,35.58,35.67,35.58,35.67,46000.0,23.5342,23.5938,23.5342,23.5938,46000.0
2007-03-20 11:00:00,35.66,35.74,35.64,35.74,113200.0,23.5872,23.6401,23.5739,23.6401,113200.0
2007-03-20 11:10:00,35.74,35.81,35.74,35.8,76400.0,23.6401,23.6864,23.6401,23.6798,76400.0
2007-03-20 11:20:00,35.8,35.88,35.79,35.87,107200.0,23.6798,23.7327,23.6731,23.7261,107200.0
2007-03-20 11:30:00,35.87,35.96,35.87,35.92,189600.0,23.7261,23.7856,23.7261,23.7591,189600.0
2007-03-20 11:40:00,35.91,35.95,35.88,35.95,101600.0,23.7525,23.779,23.7327,23.779,101600.0
2007-03-20 11:50:00,35.95,36.06,35.95,36.06,120400.0,23.779,23.8517,23.779,23.8517,120400.0
2007-03-20 12:00:00,36.06,36.09,36.02,36.03,74400.0,23.8517,23.8716,23.8253,23.8319,74400.0
2007-03-20 12:10:00,36.02,36.02,35.93,35.94,38000.0,23.8253,23.8253,23.7657,23.7724,38000.0
2007-03-20 12:20:00,35.95,35.97,35.91,35.93,103600.0,23.779,23.7922,23.7525,23.7657,103600.0
2007-03-20 12:30:00,35.94,35.94,35.85,35.88,55600.0,23.7724,23.7724,23.7128,23.7327,55600.0
2007-03-20 12:40:00,35.87,35.89,35.81,35.81,44800.0,23.7261,23.7393,23.6864,23.6864,44800.0
2007-03-20 12:50:00,35.82,35.86,35.79,35.85,74400.0,23.693,23.7194,23.6731,23.7128,74400.0
2007-03-20 13:00:00,35.85,35.86,35.8,35.8,83600.0,23.7128,23.7194,23.6798,23.6798,83600.0
2007-03-20 13:10:00,35.8,35.8,35.74,35.74,21200.0,23.6798,23.6798,23.6401,23.6401,21200.0
2007-03-20 13:20:00,35.73,35.78,35.73,35.75,13200.0,23.6335,23.6665,23.6335,23.6467,13200.0
2007-03-20 13:30:00,35.75,35.76,35.68,35.68,24000.0,23.6467,23.6533,23.6004,23.6004,24000.0
2007-03-20 13:40:00,35.68,35.74,35.68,35.73,19600.0,23.6004,23.6401,23.6004,23.6335,19600.0
2007-03-20 13:50:00,35.72,35.76,35.69,35.76,20800.0,23.6268,23.6533,23.607,23.6533,20800.0
2007-03-20 14:00:00,35.76,35.82,35.76,35.81,97200.0,23.6533,23.693,23.6533,23.6864,97200.0
2007-03-20 14:10:00,35.81,35.91,35.8,35.91,110000.0,23.6864,23.7525,23.6798,23.7525,110000.0
2007-03-20 14:20:00,35.9,35.92,35.8,35.8,90000.0,23.7459,23.7591,23.6798,23.6798,90000.0
2007-03-20 14:30:00,35.8,35.82,35.78,35.82,33200.0,23.6798,23.693,23.6665,23.693,33200.0
2007-03-20 14:40:00,35.82,35.85,35.79,35.84,60000.0,23.693,23.7128,23.6731,23.7062,60000.0
2007-03-20 14:50:00,35.84,35.88,35.83,35.84,26400.0,23.7062,23.7327,23.6996,23.7062,26400.0
2007-03-20 15:00:00,35.84,35.93,35.84,35.92,40000.0,23.7062,23.7657,23.7062,23.7591,40000.0
2007-03-20 15:10:00,35.92,35.92,35.84,35.88,33600.0,23.7591,23.7591,23.7062,23.7327,33600.0
2007-03-20 15:20:00,35.89,35.9,35.83,35.9,45600.0,23.7393,23.7459,23.6996,23.7459,45600.0
2007-03-20 15:30:00,35.9,35.94,35.89,35.91,60400.0,23.7459,23.7724,23.7393,23.7525,60400.0
2007-03-20 15:40:00,35.91,35.97,35.88,35.97,58000.0,23.7525,23.7922,23.7327,23.7922,58000.0
2007-03-20 15:50:00,35.97,35.99,35.92,35.95,140800.0,23.7922,23.8054,23.7591,23.779,140800.0
2007-03-21 09:30:00,35.96,36.02,35.77,35.91,276800.0,23.7856,23.8253,23.6599,23.7525,276800.0
2007-03-21 09:40:00,35.91,36.02,35.88,35.99,84000.0,23.7525,23.8253,23.7327,23.8054,84000.0
2007-03-21 09:50:00,35.99,36.1,35.96,35.99,127200.0,23.8054,23.8782,23.7856,23.8054,127200.0
2007-03-21 10:00:00,36.0,36.04,35.99,36.03,74800.0,23.812,23.8385,23.8054,23.8319,74800.0
2007-03-21 10:10:00,36.03,36.05,35.99,35.99,66800.0,23.8319,23.8451,23.8054,23.8054,66800.0
2007-03-21 10:20:00,35.98,35.99,35.96,35.97,68800.0,23.7988,23.8054,23.7856,23.7922,68800.0
2007-03-21 10:30:00,35.97,35.99,35.95,35.96,52800.0,23.7922,23.8054,23.779,23.7856,52800.0
2007-03-21 10:40:00,35.96,35.99,35.96,35.99,43200.0,23.7856,23.8054,23.7856,23.8054,43200.0
2007-03-21 10:50:00,35.99,36.01,35.98,36.0,30400.0,23.8054,23.8187,23.7988,23.812,30400.0
2007-03-21 11:00:00,35.99,35.99,35.95,35.95,22000.0,23.8054,23.8054,23.779,23.779,22000.0
2007-03-21 11:10:00,35.95,35.96,35.91,35.95,80400.0,23.779,23.7856,23.7525,23.779,80400.0
2007-03-21 11:20:00,35.95,35.97,35.95,35.95,109600.0,23.779,23.7922,23.779,23.779,109600.0
2007-03-21 11:30:00,35.96,35.96,35.95,35.95,20400.0,23.7856,23.7856,23.779,23.779,20400.0
2007-03-21 11:40:00,35.96,35.99,35.95,35.95,30800.0,23.7856,23.8054,23.779,23.779,30800.0
2007-03-21 11:50:00,35.95,35.95,35.93,35.93,14800.0,23.779,23.779,23.7657,23.7657,14800.0
2007-03-21 12:00:00,35.93,35.97,35.93,35.97,32400.0,23.7657,23.7922,23.7657,23.7922,32400.0
2007-03-21 12:10:00,35.97,35.97,35.92,35.94,24000.0,23.7922,23.7922,23.7591,23.7724,24000.0
2007-03-21 12:20:00,35.94,35.97,35.93,35.96,24800.0,23.7724,23.7922,23.7657,23.7856,24800.0
2007-03-21 12:30:00,35.95,36.01,35.94,36.01,40400.0,23.779,23.8187,23.7724,23.8187,40400.0
2007-03-21 12:40:00,36.0,36.0,35.96,35.96,28000.0,23.812,23.812,23.7856,23.7856,28000.0
2007-03-21 12:50:00,35.95,35.99,35.95,35.99,26800.0,23.779,23.8054,23.779,23.8054,26800.0
2007-03-21 13:00:00,36.0,36.06,35.98,36.06,41200.0,23.812,23.8517,23.7988,23.8517,41200.0
2007-03-21 13:10:00,36.06,36.09,36.06,36.09,42800.0,23.8517,23.8716,23.8517,23.8716,42800.0
2007-03-21 13:20:00,36.08,36.14,36.08,36.14,154800.0,23.865,23.9046,23.865,23.9046,154800.0
2007-03-21 13:30:00,36.13,36.14,36.13,36.13,26800.0,23.898,23.9046,23.898,23.898,26800.0
2007-03-21 13:40:00,36.13,36.13,36.12,36.13,106000.0,23.898,23.898,23.8914,23.898,106000.0
2007-03-21 13:50:00,36.12,36.13,36.08,36.11,96800.0,23.8914,23.898,23.865,23.8848,96800.0
2007-03-21 14:00:00,36.11,36.15,36.11,36.15,58400.0,23.8848,23.9113,23.8848,23.9113,58400.0
2007-03-21 14:10:00,36.14,36.25,36.1,36.25,279200.0,23.9046,23.9774,23.8782,23.9774,279200.0
2007-03-21 14:20:00,36.25,36.51,36.18,36.51,329200.0,23.9774,24.1494,23.9311,24.1494,329200.0
2007-03-21 14:30:00,36.52,36.55,36.49,36.5,132000.0,24.156,24.1758,24.1362,24.1428,132000.0
2007-03-21 14:40:00,36.5,36.56,36.49,36.55,114800.0,24.1428,24.1825,24.1362,24.1758,114800.0
2007-03-21 14:50:00,36.55,36.67,36.55,36.65,173600.0,24.1758,24.2552,24.1758,24.242,173600.0
2007-03-21 15:00:00,36.65,36.7,36.62,36.62,138800.0,24.242,24.2751,24.2221,24.2221,138800.0
2007-03-21 15:10:00,36.63,36.67,36.6,36.6,89600.0,24.2288,24.2552,24.2089,24.2089,89600.0
2007-03-21 15:20:00,36.6,36.69,36.58,36.69,129600.0,24.2089,24.2684,24.1957,24.2684,129600.0
2007-03-21 15:30:00,36.7,36.76,36.65,36.74,207200.0,24.2751,24.3147,24.242,24.3015,207200.0
2007-03-21 15:40:00,36.74,36.83,36.74,36.82,178000.0,24.3015,24.361,24.3015,24.3544,178000.0
2007-03-21 15:50:00,36.82,36.82,36.7,36.71,183200.0,24.3544,24.3544,24.2751,24.2817,183200.0
2007-03-22 09:30:00,36.77,36.8,36.64,36.65,112400.0,24.3214,24.3412,24.2354,24.242,112400.0
2007-03-22 09:40:00,36.67,36.81,36.67,36.76,73200.0,24.2552,24.3478,24.2552,24.3147,73200.0
2007-03-22 09:50:00,36.77,36.77,36.68,36.74,110000.0,24.3214,24.3214,24.2618,24.3015,110000.0
2007-03-22 10:00:00,36.73,36.74,36.69,36.71,62000.0,24.2949,24.3015,24.2684,24.2817,62000.0
2007-03-22 10:10:00,36.71,36.89,36.71,36.85,128400.0,24.2817,24.4007,24.2817,24.3743,128400.0
2007-03-22 10:20:00,36.84,37.0,36.84,36.99,298000.0,24.3677,24.4735,24.3677,24.4669,298000.0
2007-03-22 10:30:00,36.99,37.01,36.8,36.8,142000.0,24.4669,24.4801,24.3412,24.3412,142000.0
2007-03-22 10:40:00,36.79,36.82,36.73,36.77,87600.0,24.3346,24.3544,24.2949,24.3214,87600.0
2007-03-22 10:50:00,36.77,36.79,36.73,36.76,76000.0,24.3214,24.3346,24.2949,24.3147,76000.0
2007-03-22 11:00:00,36.75,36.8,36.7,36.76,92400.0,24.3081,24.3412,24.2751,24.3147,92400.0
2007-03-22 11:10:00,36.77,36.81,36.76,36.8,101200.0,24.3214,24.3478,24.3147,24.3412,101200.0
2007-03-22 11:20:00,36.8,36.86,36.79,36.86,51200.0,24.3412,24.3809,24.3346,24.3809,51200.0
2007-03-22 11:30:00,36.88,36.98,36.86,36.95,145600.0,24.3941,24.4603,24.3809,24.4404,145600.0
2007-03-22 11:40:00,36.92,36.92,36.87,36.88,26400.0,24.4206,24.4206,24.3875,24.3941,26400.0
2007-03-22 11:50:00,36.88,36.94,36.85,36.94,28000.0,24.3941,24.4338,24.3743,24.4338,28000.0
2007-03-22 12:00:00,36.93,37.09,36.92,37.08,73200.0,24.4272,24.533,24.4206,24.5264,73200.0
2007-03-22 12:10:00,37.08,37.18,37.08,37.14,139600.0,24.5264,24.5925,24.5264,24.5661,139600.0
2007-03-22 12:20:00,37.15,37.15,37.04,37.06,43600.0,24.5727,24.5727,24.4999,24.5132,43600.0
2007-03-22 12:30:00,37.05,37.1,37.05,37.05,28000.0,24.5066,24.5396,24.5066,24.5066,28000.0
2007-03-22 12:40:00,37.05,37.05,37.0,37.01,43200.0,24.5066,24.5066,24.4735,24.4801,43200.0
2007-03-22 12:50:00,37.0,37.04,36.98,37.01,38800.0,24.4735,24.4999,24.4603,24.4801,38800.0
2007-03-22 13:00:00,36.99,36.99,36.93,36.96,26000.0,24.4669,24.4669,24.4272,24.447,26000.0
2007-03-22 13:10:00,36.93,36.95,36.85,36.9,51200.0,24.4272,24.4404,24.3743,24.4073,51200.0
2007-03-22 13:20:00,36.89,36.96,36.88,36.96,32000.0,24.4007,24.447,24.3941,24.447,32000.0
2007-03-22 13:30:00,36.94,36.96,36.86,36.86,33600.0,24.4338,24.447,24.3809,24.3809,33600.0
2007-03-22 13:40:00,36.87,36.91,36.87,36.9,42800.0,24.3875,24.414,24.3875,24.4073,42800.0
2007-03-22 13:50:00,36.9,37.04,36.9,37.04,49200.0,24.4073,24.4999,24.4073,24.4999,49200.0
2007-03-22 14:00:00,37.03,37.06,37.02,37.03,56000.0,24.4933,24.5132,24.4867,24.4933,56000.0
2007-03-22 14:10:00,37.03,37.12,37.02,37.1,97200.0,24.4933,24.5529,24.4867,24.5396,97200.0
2007-03-22 14:20:00,37.1,37.1,37.02,37.02,48000.0,24.5396,24.5396,24.4867,24.4867,48000.0
2007-03-22 14:30:00,37.02,37.11,37.02,37.11,126800.0,24.4867,24.5462,24.4867,24.5462,126800.0
2007-03-22 14:40:00,37.11,37.13,37.08,37.13,56000.0,24.5462,24.5595,24.5264,24.5595,56000.0
2007-03-22 14:50:00,37.13,37.17,37.05,37.14,76800.0,24.5595,24.5859,24.5066,24.5661,76800.0
2007-03-22 15:00:00,37.14,37.17,37.04,37.05,44800.0,24.5661,24.5859,24.4999,24.5066,44800.0
2007-03-22 15:10:00,37.05,37.1,37.04,37.09,76400.0,24.5066,24.5396,24.4999,24.533,76400.0
2007-03-22 15:20:00,37.08,37.1,37.05,37.07,116400.0,24.5264,24.5396,24.5066,24.5198,116400.0
2007-03-22 15:30:00,37.09,37.09,36.99,36.99,137200.0,24.533,24.533,24.4669,24.4669,137200.0
2007-03-22 15:40:00,36.99,37.02,36.98,36.98,240800.0,24.4669,24.4867,24.4603,24.4603,240800.0
2007-03-22 15:50:00,36.98,37.04,36.96,37.04,206000.0,24.4603,24.4999,24.447,24.4999,206000.0
2007-03-23 09:30:00,37.06,37.48,36.94,37.42,257600.0,24.5132,24.791,24.4338,24.7513,257600.0
2007-03-23 09:40:00,37.42,37.45,37.28,37.45,272000.0,24.7513,24.7711,24.6587,24.7711,272000.0
2007-03-23 09:50:00,37.45,37.63,37.45,37.5,301200.0,24.7711,24.8902,24.7711,24.8042,301200.0
2007-03-23 10:00:00,37.51,37.83,37.51,37.83,234800.0,24.8108,25.0225,24.8108,25.0225,234800.0
2007-03-23 10:10:00,37.8,37.99,37.75,37.86,281200.0,25.0026,25.1283,24.9696,25.0423,281200.0
2007-03-23 10:20:00,37.85,37.87,37.63,37.65,111200.0,25.0357,25.0489,24.8902,24.9034,111200.0
2007-03-23 10:30:00,37.64,37.72,37.53,37.63,254800.0,24.8968,24.9497,24.8241,24.8902,254800.0
2007-03-23 10:40:00,37.6,37.69,37.56,37.58,119200.0,24.8704,24.9299,24.8439,24.8571,119200.0
2007-03-23 10:50:00,37.58,37.6,37.5,37.52,110000.0,24.8571,24.8704,24.8042,24.8174,110000.0
2007-03-23 11:00:00,37.53,37.54,37.42,37.48,187200.0,24.8241,24.8307,24.7513,24.791,187200.0
2007-03-23 11:10:00,37.48,37.54,37.45,37.51,134000.0,24.791,24.8307,24.7711,24.8108,134000.0
2007-03-23 11:20:00,37.51,37.53,37.34,37.52,166000.0,24.8108,24.8241,24.6984,24.8174,166000.0
2007-03-23 11:30:00,37.52,37.7,37.52,37.67,160000.0,24.8174,24.9365,24.8174,24.9167,160000.0
2007-03-23 11:40:00,37.6,37.68,37.6,37.66,82000.0,24.8704,24.9233,24.8704,24.91,82000.0
2007-03-23 11:50:00,37.67,37.67,37.61,37.61,34800.0,24.9167,24.9167,24.877,24.877,34800.0
2007-03-23 12:00:00,37.6,37.69,37.56,37.67,70800.0,24.8704,24.9299,24.8439,24.9167,70800.0
2007-03-23 12:10:00,37.66,37.69,37.63,37.67,64800.0,24.91,24.9299,24.8902,24.9167,64800.0
2007-03-23 12:20:00,37.66,37.66,37.59,37.6,37600.0,24.91,24.91,24.8637,24.8704,37600.0
2007-03-23 12:30:00,37.62,37.62,37.57,37.62,29600.0,24.8836,24.8836,24.8505,24.8836,29600.0
2007-03-23 12:40:00,37.6,37.6,37.51,37.52,30400.0,24.8704,24.8704,24.8108,24.8174,30400.0
2007-03-23 12:50:00,37.52,37.52,37.46,37.49,58000.0,24.8174,24.8174,24.7778,24.7976,58000.0
2007-03-23 13:00:00,37.49,37.57,37.49,37.57,60800.0,24.7976,24.8505,24.7976,24.8505,60800.0
2007-03-23 13:10:00,37.56,37.6,37.51,37.54,63200.0,24.8439,24.8704,24.8108,24.8307,63200.0
2007-03-23 13:20:00,37.54,37.57,37.46,37.56,36800.0,24.8307,24.8505,24.7778,24.8439,36800.0
2007-03-23 13:30:00,37.56,37.58,37.52,37.55,42000.0,24.8439,24.8571,24.8174,24.8373,42000.0
2007-03-23 13:40:00,37.56,37.63,37.55,37.62,53600.0,24.8439,24.8902,24.8373,24.8836,53600.0
2007-03-23 13:50:00,37.6,37.64,37.59,37.62,60800.0,24.8704,24.8968,24.8637,24.8836,60800.0
2007-03-23 14:00:00,37.61,37.63,37.58,37.59,59600.0,24.877,24.8902,24.8571,24.8637,59600.0
2007-03-23 14:10:00,37.58,37.58,37.51,37.51,70000.0,24.8571,24.8571,24.8108,24.8108,70000.0
2007-03-23 14:20:00,37.51,37.54,37.48,37.48,54400.0,24.8108,24.8307,24.791,24.791,54400.0
2007-03-23 14:30:00,37.48,37.5,37.47,37.48,66800.0,24.791,24.8042,24.7844,24.791,66800.0
2007-03-23 14:40:00,37.48,37.52,37.45,37.46,77200.0,24.791,24.8174,24.7711,24.7778,77200.0
2007-03-23 14:50:00,37.46,37.49,37.44,37.47,60400.0,24.7778,24.7976,24.7645,24.7844,60400.0
2007-03-23 15:00:00,37.47,37.53,37.44,37.52,168400.0,24.7844,24.8241,24.7645,24.8174,168400.0
2007-03-23 15:10:00,37.52,37.52,37.45,37.51,84000.0,24.8174,24.8174,24.7711,24.8108,84000.0
2007-03-23 15:20:00,37.51,37.54,37.45,37.47,106400.0,24.8108,24.8307,24.7711,24.7844,106400.0
2007-03-23 15:30:00,37.48,37.6,37.47,37.57,128000.0,24.791,24.8704,24.7844,24.8505,128000.0
2007-03-23 15:40:00,37.57,37.6,37.48,37.6,110400.0,24.8505,24.8704,24.791,24.8704,110400.0
2007-03-23 15:50:00,37.61,37.61,37.55,37.56,162800.0,24.877,24.877,24.8373,24.8439,162800.0
2007-03-26 09:30:00,37.5,37.6,37.38,37.49,108400.0,24.8042,24.8704,24.7248,24.7976,108400.0
2007-03-26 09:40:00,37.5,37.5,37.38,37.39,139200.0,24.8042,24.8042,24.7248,24.7315,139200.0
2007-03-26 09:50:00,37.39,37.42,37.26,37.35,148800.0,24.7315,24.7513,24.6455,24.705,148800.0
2007-03-26 10:00:00,37.34,37.35,36.99,37.16,198000.0,24.6984,24.705,24.4669,24.5793,198000.0
2007-03-26 10:10:00,37.18,37.35,37.17,37.29,168000.0,24.5925,24.705,24.5859,24.6653,168000.0
2007-03-26 10:20:00,37.28,37.28,37.13,37.15,138000.0,24.6587,24.6587,24.5595,24.5727,138000.0
2007-03-26 10:30:00,37.13,37.17,37.05,37.15,108400.0,24.5595,24.5859,24.5066,24.5727,108400.0
2007-03-26 10:40:00,37.15,37.19,37.12,37.17,52000.0,24.5727,24.5992,24.5529,24.5859,52000.0
2007-03-26 10:50:00,37.15,37.16,37.1,37.1,40800.0,24.5727,24.5793,24.5396,24.5396,40800.0
2007-03-26 11:00:00,37.1,37.11,37.02,37.02,75600.0,24.5396,24.5462,24.4867,24.4867,75600.0
2007-03-26 11:10:00,37.02,37.09,36.99,37.09,48000.0,24.4867,24.533,24.4669,24.533,48000.0
2007-03-26 11:20:00,37.1,37.13,37.01,37.01,42800.0,24.5396,24.5595,24.4801,24.4801,42800.0
2007-03-26 11:30:00,37.03,37.1,37.03,37.08,71200.0,24.4933,24.5396,24.4933,24.5264,71200.0
2007-03-26 11:40:00,37.1,37.18,37.03,37.03,78000.0,24.5396,24.5925,24.4933,24.4933,78000.0
2007-03-26 11:50:00,37.03,37.06,37.02,37.02,48400.0,24.4933,24.5132,24.4867,24.4867,48400.0
2007-03-26 12:00:00,37.02,37.06,37.0,37.0,64000.0,24.4867,24.5132,24.4735,24.4735,64000.0
2007-03-26 12:10:00,37.01,37.06,37.0,37.06,39600.0,24.4801,24.5132,24.4735,24.5132,39600.0
2007-03-26 12:20:00,37.06,37.24,37.06,37.24,72400.0,24.5132,24.6322,24.5132,24.6322,72400.0
2007-03-26 12:30:00,37.24,37.3,37.23,37.27,74400.0,24.6322,24.6719,24.6256,24.6521,74400.0
2007-03-26 12:40:00,37.27,37.28,37.25,37.25,93200.0,24.6521,24.6587,24.6389,24.6389,93200.0
2007-03-26 12:50:00,37.25,37.27,37.23,37.26,63200.0,24.6389,24.6521,24.6256,24.6455,63200.0
2007-03-26 13:00:00,37.25,37.27,37.25,37.26,36000.0,24.6389,24.6521,24.6389,24.6455,36000.0
2007-03-26 13:10:00,37.27,37.27,37.25,37.27,44400.0,24.6521,24.6521,24.6389,24.6521,44400.0
2007-03-26 13:20:00,37.27,37.27,37.23,37.24,55600.0,24.6521,24.6521,24.6256,24.6322,55600.0
2007-03-26 13:30:00,37.24,37.26,37.24,37.26,62400.0,24.6322,24.6455,24.6322,24.6455,62400.0
2007-03-26 13:40:00,37.26,37.27,37.24,37.24,40400.0,24.6455,24.6521,24.6322,24.6322,40400.0
2007-03-26 13:50:00,37.24,37.26,37.23,37.23,38000.0,24.6322,24.6455,24.6256,24.6256,38000.0
2007-03-26 14:00:00,37.23,37.28,37.23,37.24,56000.0,24.6256,24.6587,24.6256,24.6322,56000.0
2007-03-26 14:10:00,37.23,37.26,37.21,37.25,74400.0,24.6256,24.6455,24.6124,24.6389,74400.0
2007-03-26 14:20:00,37.25,37.25,37.18,37.22,54000.0,24.6389,24.6389,24.5925,24.619,54000.0
2007-03-26 14:30:00,37.24,37.24,37.2,37.2,28000.0,24.6322,24.6322,24.6058,24.6058,28000.0
2007-03-26 14:40:00,37.2,37.24,37.16,37.16,49200.0,24.6058,24.6322,24.5793,24.5793,49200.0
2007-03-26 14:50:00,37.16,37.22,37.13,37.19,110800.0,24.5793,24.619,24.5595,24.5992,110800.0
2007-03-26 15:00:00,37.22,37.24,37.19,37.2,61200.0,24.619,24.6322,24.5992,24.6058,61200.0
2007-03-26 15:10:00,37.2,37.22,37.17,37.17,50400.0,24.6058,24.619,24.5859,24.5859,50400.0
2007-03-26 15:20:00,37.16,37.23,37.16,37.21,92400.0,24.5793,24.6256,24.5793,24.6124,92400.0
2007-03-26 15:30:00,37.21,37.25,37.19,37.19,256000.0,24.6124,24.6389,24.5992,24.5992,256000.0
2007-03-26 15:40:00,37.19,37.23,37.18,37.2,205200.0,24.5992,24.6256,24.5925,24.6058,205200.0
2007-03-26 15:50:00,37.2,37.25,37.18,37.19,138400.0,24.6058,24.6389,24.5925,24.5992,138400.0
2007-03-27 09:30:00,37.15,37.15,36.97,37.01,74800.0,24.5727,24.5727,24.4536,24.4801,74800.0
2007-03-27 09:40:00,37.0,37.08,36.99,37.02,77600.0,24.4735,24.5264,24.4669,24.4867,77600.0
2007-03-27 09:50:00,37.03,37.03,36.79,36.79,238400.0,24.4933,24.4933,24.3346,24.3346,238400.0
2007-03-27 10:00:00,36.79,36.85,36.62,36.63,384000.0,24.3346,24.3743,24.2221,24.2288,384000.0
2007-03-27 10:10:00,36.63,36.81,36.58,36.74,328800.0,24.2288,24.3478,24.1957,24.3015,328800.0
2007-03-27 10:20:00,36.74,36.79,36.74,36.76,63200.0,24.3015,24.3346,24.3015,24.3147,63200.0
2007-03-27 10:30:00,36.77,36.77,36.55,36.62,175200.0,24.3214,24.3214,24.1758,24.2221,175200.0
2007-03-27 10:40:00,36.62,36.62,36.55,36.56,71600.0,24.2221,24.2221,24.1758,24.1825,71600.0
2007-03-27 10:50:00,36.56,36.69,36.56,36.67,124400.0,24.1825,24.2684,24.1825,24.2552,124400.0
2007-03-27 11:00:00,36.67,36.68,36.63,36.63,91600.0,24.2552,24.2618,24.2288,24.2288,91600.0
2007-03-27 11:10:00,36.63,36.64,36.58,36.62,98000.0,24.2288,24.2354,24.1957,24.2221,98000.0
2007-03-27 11:20:00,36.61,36.61,36.41,36.51,210800.0,24.2155,24.2155,24.0832,24.1494,210800.0
2007-03-27 11:30:00,36.52,36.64,36.49,36.64,100400.0,24.156,24.2354,24.1362,24.2354,100400.0
2007-03-27 11:40:00,36.63,36.68,36.59,36.65,71200.0,24.2288,24.2618,24.2023,24.242,71200.0
2007-03-27 11:50:00,36.65,36.66,36.55,36.62,50400.0,24.242,24.2486,24.1758,24.2221,50400.0
2007-03-27 12:00:00,36.62,36.62,36.55,36.59,52400.0,24.2221,24.2221,24.1758,24.2023,52400.0
2007-03-27 12:10:00,36.6,36.61,36.49,36.53,78800.0,24.2089,24.2155,24.1362,24.1626,78800.0
2007-03-27 12:20:00,36.53,36.63,36.51,36.63,80000.0,24.1626,24.2288,24.1494,24.2288,80000.0
2007-03-27 12:30:00,36.63,36.68,36.61,36.62,78000.0,24.2288,24.2618,24.2155,24.2221,78000.0
2007-03-27 12:40:00,36.6,36.61,36.51,36.55,58000.0,24.2089,24.2155,24.1494,24.1758,58000.0
2007-03-27 12:50:00,36.56,36.67,36.56,36.65,57600.0,24.1825,24.2552,24.1825,24.242,57600.0
2007-03-27 13:00:00,36.65,36.76,36.65,36.73,96400.0,24.242,24.3147,24.242,24.2949,96400.0
2007-03-27 13:10:00,36.72,36.72,36.62,36.62,41600.0,24.2883,24.2883,24.2221,24.2221,41600.0
2007-03-27 13:20:00,36.62,36.67,36.58,36.59,62800.0,24.2221,24.2552,24.1957,24.2023,62800.0
2007-03-27 13:30:00,36.58,36.63,36.55,36.58,89600.0,24.1957,24.2288,24.1758,24.1957,89600.0
2007-03-27 13:40:00,36.58,36.65,36.57,36.6,60400.0,24.1957,24.242,24.1891,24.2089,60400.0
2007-03-27 13:50:00,36.6,36.61,36.52,36.53,109200.0,24.2089,24.2155,24.156,24.1626,109200.0
2007-03-27 14:00:00,36.53,36.59,36.52,36.54,93200.0,24.1626,24.2023,24.156,24.1692,93200.0
2007-03-27 14:10:00,36.54,36.59,36.51,36.57,72800.0,24.1692,24.2023,24.1494,24.1891,72800.0
2007-03-27 14:20:00,36.57,36.58,36.51,36.51,114400.0,24.1891,24.1957,24.1494,24.1494,114400.0
2007-03-27 14:30:00,36.51,36.58,36.51,36.53,86800.0,24.1494,24.1957,24.1494,24.1626,86800.0
2007-03-27 14:40:00,36.52,36.52,36.44,36.49,147200.0,24.156,24.156,24.1031,24.1362,147200.0
2007-03-27 14:50:00,36.49,36.54,36.43,36.53,171600.0,24.1362,24.1692,24.0965,24.1626,171600.0
2007-03-27 15:00:00,36.53,36.55,36.46,36.53,154400.0,24.1626,24.1758,24.1163,24.1626,154400.0
2007-03-27 15:10:00,36.53,36.57,36.52,36.56,96400.0,24.1626,24.1891,24.156,24.1825,96400.0
2007-03-27 15:20:00,36.56,36.6,36.56,36.58,110800.0,24.1825,24.2089,24.1825,24.1957,110800.0
2007-03-27 15:30:00,36.58,36.65,36.55,36.55,131600.0,24.1957,24.242,24.1758,24.1758,131600.0
2007-03-27 15:40:00,36.55,36.55,36.44,36.44,178400.0,24.1758,24.1758,24.1031,24.1031,178400.0
2007-03-27 15:50:00,36.44,36.5,36.35,36.48,285200.0,24.1031,24.1428,24.0435,24.1295,285200.0
2007-03-28 09:30:00,36.47,36.47,36.16,36.21,92800.0,24.1229,24.1229,23.9179,23.9509,92800.0
2007-03-28 09:40:00,36.21,36.32,36.21,36.27,179600.0,23.9509,24.0237,23.9509,23.9906,179600.0
2007-03-28 09:50:00,36.27,36.29,36.2,36.24,124000.0,23.9906,24.0039,23.9443,23.9708,124000.0
2007-03-28 10:00:00,36.24,36.36,36.22,36.29,119600.0,23.9708,24.0502,23.9576,24.0039,119600.0
2007-03-28 10:10:00,36.3,36.3,36.18,36.24,84000.0,24.0105,24.0105,23.9311,23.9708,84000.0
2007-03-28 10:20:00,36.24,36.24,36.15,36.18,95200.0,23.9708,23.9708,23.9113,23.9311,95200.0
2007-03-28 10:30:00,36.18,36.19,35.97,36.02,167200.0,23.9311,23.9377,23.7922,23.8253,167200.0
2007-03-28 10:40:00,36.02,36.03,35.95,35.98,113600.0,23.8253,23.8319,23.779,23.7988,113600.0
2007-03-28 10:50:00,35.98,36.1,35.95,36.02,159200.0,23.7988,23.8782,23.779,23.8253,159200.0
2007-03-28 11:00:00,36.02,36.2,35.98,36.14,107600.0,23.8253,23.9443,23.7988,23.9046,107600.0
2007-03-28 11:10:00,36.15,36.16,36.02,36.06,83200.0,23.9113,23.9179,23.8253,23.8517,83200.0
2007-03-28 11:20:00,36.06,36.07,35.95,35.98,103600.0,23.8517,23.8583,23.779,23.7988,103600.0
2007-03-28 11:30:00,35.98,36.08,35.98,36.06,84000.0,23.7988,23.865,23.7988,23.8517,84000.0
2007-03-28 11:40:00,36.06,36.13,36.06,36.09,60800.0,23.8517,23.898,23.8517,23.8716,60800.0
2007-03-28 11:50:00,36.09,36.15,36.08,36.09,52800.0,23.8716,23.9113,23.865,23.8716,52800.0
2007-03-28 12:00:00,36.09,36.23,36.09,36.12,88800.0,23.8716,23.9642,23.8716,23.8914,88800.0
2007-03-28 12:10:00,36.12,36.17,36.07,36.11,246000.0,23.8914,23.9245,23.8583,23.8848,246000.0
2007-03-28 12:20:00,36.11,36.15,36.08,36.08,279200.0,23.8848,23.9113,23.865,23.865,279200.0
2007-03-28 12:30:00,36.07,36.1,36.04,36.09,80400.0,23.8583,23.8782,23.8385,23.8716,80400.0
2007-03-28 12:40:00,36.1,36.15,36.09,36.15,86000.0,23.8782,23.9113,23.8716,23.9113,86000.0
2007-03-28 12:50:00,36.14,36.15,36.1,36.11,34400.0,23.9046,23.9113,23.8782,23.8848,34400.0
2007-03-28 13:00:00,36.11,36.13,36.1,36.11,36400.0,23.8848,23.898,23.8782,23.8848,36400.0
2007-03-28 13:10:00,36.11,36.15,36.06,36.06,60000.0,23.8848,23.9113,23.8517,23.8517,60000.0
2007-03-28 13:20:00,36.06,36.1,36.04,36.07,90400.0,23.8517,23.8782,23.8385,23.8583,90400.0
2007-03-28 13:30:00,36.07,36.08,36.03,36.05,64800.0,23.8583,23.865,23.8319,23.8451,64800.0
2007-03-28 13:40:00,36.04,36.08,36.02,36.06,90400.0,23.8385,23.865,23.8253,23.8517,90400.0
2007-03-28 13:50:00,36.06,36.08,36.0,36.0,88400.0,23.8517,23.865,23.812,23.812,88400.0
2007-03-28 14:00:00,36.01,36.04,35.95,35.95,83200.0,23.8187,23.8385,23.779,23.779,83200.0
2007-03-28 14:10:00,35.96,35.96,35.85,35.89,170800.0,23.7856,23.7856,23.7128,23.7393,170800.0
2007-03-28 14:20:00,35.89,35.94,35.86,35.93,76800.0,23.7393,23.7724,23.7194,23.7657,76800.0
2007-03-28 14:30:00,35.93,35.96,35.93,35.96,75200.0,23.7657,23.7856,23.7657,23.7856,75200.0
2007-03-28 14:40:00,35.96,35.98,35.91,35.94,63200.0,23.7856,23.7988,23.7525,23.7724,63200.0
2007-03-28 14:50:00,35.94,35.94,35.87,35.9,70000.0,23.7724,23.7724,23.7261,23.7459,70000.0
2007-03-28 15:00:00,35.9,35.91,35.86,35.86,74400.0,23.7459,23.7525,23.7194,23.7194,74400.0
2007-03-28 15:10:00,35.86,35.9,35.84,35.85,57600.0,23.7194,23.7459,23.7062,23.7128,57600.0
2007-03-28 15:20:00,35.85,35.92,35.84,35.91,198400.0,23.7128,23.7591,23.7062,23.7525,198400.0
2007-03-28 15:30:00,35.91,35.91,35.86,35.9,90000.0,23.7525,23.7525,23.7194,23.7459,90000.0
2007-03-28 15:40:00,35.89,35.92,35.8,35.86,173600.0,23.7393,23.7591,23.6798,23.7194,173600.0
2007-03-28 15:50:00,35.86,35.88,35.77,35.79,180400.0,23.7194,23.7327,23.6599,23.6731,180400.0
2007-03-29 09:30:00,36.25,36.3,36.05,36.13,205200.0,23.9774,24.0105,23.8451,23.898,205200.0
2007-03-29 09:40:00,36.16,36.35,36.16,36.28,154800.0,23.9179,24.0435,23.9179,23.9972,154800.0
2007-03-29 09:50:00,36.29,36.29,36.12,36.22,98400.0,24.0039,24.0039,23.8914,23.9576,98400.0
2007-03-29 10:00:00,36.22,36.3,36.22,36.27,119600.0,23.9576,24.0105,23.9576,23.9906,119600.0
2007-03-29 10:10:00,36.27,36.42,36.27,36.42,124400.0,23.9906,24.0899,23.9906,24.0899,124400.0
2007-03-29 10:20:00,36.41,36.45,36.39,36.45,73600.0,24.0832,24.1097,24.07,24.1097,73600.0
2007-03-29 10:30:00,36.45,36.47,36.35,36.4,154800.0,24.1097,24.1229,24.0435,24.0766,154800.0
2007-03-29 10:40:00,36.43,36.44,36.34,36.34,94000.0,24.0965,24.1031,24.0369,24.0369,94000.0
2007-03-29 10:50:00,36.34,36.37,36.31,36.33,69200.0,24.0369,24.0568,24.0171,24.0303,69200.0
2007-03-29 11:00:00,36.32,36.43,36.32,36.4,36800.0,24.0237,24.0965,24.0237,24.0766,36800.0
2007-03-29 11:10:00,36.39,36.42,36.35,36.42,20000.0,24.07,24.0899,24.0435,24.0899,20000.0
2007-03-29 11:20:00,36.43,36.44,36.38,36.43,42800.0,24.0965,24.1031,24.0634,24.0965,42800.0
2007-03-29 11:30:00,36.42,36.42,36.37,36.37,26400.0,24.0899,24.0899,24.0568,24.0568,26400.0
2007-03-29 11:40:00,36.38,36.38,36.29,36.3,51200.0,24.0634,24.0634,24.0039,24.0105,51200.0
2007-03-29 11:50:00,36.31,36.31,36.24,36.24,68400.0,24.0171,24.0171,23.9708,23.9708,68400.0
2007-03-29 12:00:00,36.24,36.29,36.24,36.27,45200.0,23.9708,24.0039,23.9708,23.9906,45200.0
2007-03-29 12:10:00,36.28,36.29,36.21,36.22,24400.0,23.9972,24.0039,23.9509,23.9576,24400.0
2007-03-29 12:20:00,36.22,36.23,36.16,36.16,41200.0,23.9576,23.9642,23.9179,23.9179,41200.0
2007-03-29 12:30:00,36.15,36.18,36.1,36.15,56400.0,23.9113,23.9311,23.8782,23.9113,56400.0
2007-03-29 12:40:00,36.15,36.23,36.15,36.23,16000.0,23.9113,23.9642,23.9113,23.9642,16000.0
2007-03-29 12:50:00,36.22,36.24,36.16,36.16,22000.0,23.9576,23.9708,23.9179,23.9179,22000.0
2007-03-29 13:00:00,36.16,36.16,36.08,36.13,36000.0,23.9179,23.9179,23.865,23.898,36000.0
2007-03-29 13:10:00,36.13,36.15,36.03,36.05,32800.0,23.898,23.9113,23.8319,23.8451,32800.0
2007-03-29 13:20:00,36.05,36.06,35.97,35.99,56800.0,23.8451,23.8517,23.7922,23.8054,56800.0
2007-03-29 13:30:00,35.99,36.06,35.99,36.04,46400.0,23.8054,23.8517,23.8054,23.8385,46400.0
2007-03-29 13:40:00,36.04,36.06,35.98,36.0,41600.0,23.8385,23.8517,23.7988,23.812,41600.0
2007-03-29 13:50:00,36.0,36.01,35.95,35.98,31600.0,23.812,23.8187,23.779,23.7988,31600.0
2007-03-29 14:00:00,35.98,36.02,35.91,36.02,57200.0,23.7988,23.8253,23.7525,23.8253,57200.0
2007-03-29 14:10:00,36.0,36.06,35.95,36.02,88400.0,23.812,23.8517,23.779,23.8253,88400.0
2007-03-29 14:20:00,36.02,36.04,35.99,36.03,31600.0,23.8253,23.8385,23.8054,23.8319,31600.0
2007-03-29 14:30:00,36.02,36.04,35.94,36.03,64000.0,23.8253,23.8385,23.7724,23.8319,64000.0
2007-03-29 14:40:00,36.04,36.08,36.02,36.02,42400.0,23.8385,23.865,23.8253,23.8253,42400.0
2007-03-29 14:50:00,36.02,36.12,36.02,36.1,47600.0,23.8253,23.8914,23.8253,23.8782,47600.0
2007-03-29 15:00:00,36.11,36.14,36.05,36.06,42000.0,23.8848,23.9046,23.8451,23.8517,42000.0
2007-03-29 15:10:00,36.05,36.17,36.05,36.16,74400.0,23.8451,23.9245,23.8451,23.9179,74400.0
2007-03-29 15:20:00,36.15,36.22,36.15,36.19,51600.0,23.9113,23.9576,23.9113,23.9377,51600.0
2007-03-29 15:30:00,36.18,36.23,36.18,36.18,50000.0,23.9311,23.9642,23.9311,23.9311,50000.0
2007-03-29 15:40:00,36.19,36.31,36.19,36.31,118000.0,23.9377,24.0171,23.9377,24.0171,118000.0
2007-03-29 15:50:00,36.31,36.32,36.24,36.24,172800.0,24.0171,24.0237,23.9708,23.9708,172800.0
2007-03-30 09:30:00,36.27,36.38,36.15,36.37,56800.0,23.9906,24.0634,23.9113,24.0568,56800.0
2007-03-30 09:40:00,36.38,36.73,36.38,36.63,180800.0,24.0634,24.2949,24.0634,24.2288,180800.0
2007-03-30 09:50:00,36.62,36.64,36.48,36.58,60400.0,24.2221,24.2354,24.1295,24.1957,60400.0
2007-03-30 10:00:00,36.56,36.6,36.44,36.45,54000.0,24.1825,24.2089,24.1031,24.1097,54000.0
2007-03-30 10:10:00,36.46,36.57,36.45,36.51,87200.0,24.1163,24.1891,24.1097,24.1494,87200.0
2007-03-30 10:20:00,36.51,36.59,36.51,36.52,51600.0,24.1494,24.2023,24.1494,24.156,51600.0
2007-03-30 10:30:00,36.53,36.58,36.51,36.54,44000.0,24.1626,24.1957,24.1494,24.1692,44000.0
2007-03-30 10:40:00,36.52,36.54,36.45,36.48,50800.0,24.156,24.1692,24.1097,24.1295,50800.0
2007-03-30 10:50:00,36.48,36.56,36.46,36.55,30000.0,24.1295,24.1825,24.1163,24.1758,30000.0
2007-03-30 11:00:00,36.56,36.6,36.54,36.55,31600.0,24.1825,24.2089,24.1692,24.1758,31600.0
2007-03-30 11:10:00,36.56,36.56,36.49,36.49,36400.0,24.1825,24.1825,24.1362,24.1362,36400.0
2007-03-30 11:20:00,36.49,36.49,36.32,36.33,52400.0,24.1362,24.1362,24.0237,24.0303,52400.0
2007-03-30 11:30:00,36.35,36.35,36.27,36.28,28400.0,24.0435,24.0435,23.9906,23.9972,28400.0
2007-03-30 11:40:00,36.28,36.28,36.05,36.12,121600.0,23.9972,23.9972,23.8451,23.8914,121600.0
2007-03-30 11:50:00,36.12,36.13,35.97,36.08,256000.0,23.8914,23.898,23.7922,23.865,256000.0
2007-03-30 12:00:00,36.06,36.19,36.02,36.09,120000.0,23.8517,23.9377,23.8253,23.8716,120000.0
2007-03-30 12:10:00,36.08,36.08,36.02,36.04,22400.0,23.865,23.865,23.8253,23.8385,22400.0
2007-03-30 12:20:00,36.04,36.06,36.04,36.06,20400.0,23.8385,23.8517,23.8385,23.8517,20400.0
2007-03-30 12:30:00,36.05,36.09,36.04,36.06,64000.0,23.8451,23.8716,23.8385,23.8517,64000.0
2007-03-30 12:40:00,36.06,36.07,36.02,36.05,20000.0,23.8517,23.8583,23.8253,23.8451,20000.0
2007-03-30 12:50:00,36.05,36.08,36.05,36.05,39600.0,23.8451,23.865,23.8451,23.8451,39600.0
2007-03-30 13:00:00,36.04,36.1,36.02,36.06,52800.0,23.8385,23.8782,23.8253,23.8517,52800.0
2007-03-30 13:10:00,36.07,36.09,36.06,36.08,8400.0,23.8583,23.8716,23.8517,23.865,8400.0
2007-03-30 13:20:00,36.09,36.18,36.08,36.17,38400.0,23.8716,23.9311,23.865,23.9245,38400.0
2007-03-30 13:30:00,36.17,36.19,36.06,36.13,43600.0,23.9245,23.9377,23.8517,23.898,43600.0
2007-03-30 13:40:00,36.12,36.2,36.12,36.16,40000.0,23.8914,23.9443,23.8914,23.9179,40000.0
2007-03-30 13:50:00,36.16,36.2,36.16,36.16,15200.0,23.9179,23.9443,23.9179,23.9179,15200.0
2007-03-30 14:00:00,36.16,36.2,36.15,36.17,17600.0,23.9179,23.9443,23.9113,23.9245,17600.0
2007-03-30 14:10:00,36.17,36.21,36.15,36.15,16800.0,23.9245,23.9509,23.9113,23.9113,16800.0
2007-03-30 14:20:00,36.15,36.2,36.12,36.17,38800.0,23.9113,23.9443,23.8914,23.9245,38800.0
2007-03-30 14:30:00,36.17,36.23,36.13,36.22,47600.0,23.9245,23.9642,23.898,23.9576,47600.0
2007-03-30 14:40:00,36.23,36.23,36.18,36.22,25600.0,23.9642,23.9642,23.9311,23.9576,25600.0
2007-03-30 14:50:00,36.22,36.24,36.15,36.16,55200.0,23.9576,23.9708,23.9113,23.9179,55200.0
2007-03-30 15:00:00,36.18,36.18,36.1,36.12,52400.0,23.9311,23.9311,23.8782,23.8914,52400.0
2007-03-30 15:10:00,36.12,36.14,36.1,36.13,24000.0,23.8914,23.9046,23.8782,23.898,24000.0
2007-03-30 15:20:00,36.12,36.16,36.12,36.15,47200.0,23.8914,23.9179,23.8914,23.9113,47200.0
2007-03-30 15:30:00,36.15,36.17,36.13,36.17,106400.0,23.9113,23.9245,23.898,23.9245,106400.0
2007-03-30 15:40:00,36.17,36.2,36.14,36.15,100800.0,23.9245,23.9443,23.9046,23.9113,100800.0
2007-03-30 15:50:00,36.15,36.17,36.09,36.14,120400.0,23.9113,23.9245,23.8716,23.9046,120400.0
2007-04-02 09:30:00,36.18,36.53,36.18,36.42,103600.0,23.9311,24.1626,23.9311,24.0899,103600.0
2007-04-02 09:40:00,36.45,36.51,36.4,36.4,146400.0,24.1097,24.1494,24.0766,24.0766,146400.0
2007-04-02 09:50:00,36.4,36.5,36.37,36.44,68000.0,24.0766,24.1428,24.0568,24.1031,68000.0
2007-04-02 10:00:00,36.42,36.42,36.23,36.24,87600.0,24.0899,24.0899,23.9642,23.9708,87600.0
2007-04-02 10:10:00,36.24,36.25,36.08,36.13,116400.0,23.9708,23.9774,23.865,23.898,116400.0
2007-04-02 10:20:00,36.13,36.19,36.1,36.17,68800.0,23.898,23.9377,23.8782,23.9245,68800.0
2007-04-02 10:30:00,36.17,36.22,36.16,36.17,61600.0,23.9245,23.9576,23.9179,23.9245,61600.0
2007-04-02 10:40:00,36.17,36.19,36.13,36.18,61200.0,23.9245,23.9377,23.898,23.9311,61200.0
2007-04-02 10:50:00,36.19,36.22,36.18,36.2,56000.0,23.9377,23.9576,23.9311,23.9443,56000.0
2007-04-02 11:00:00,36.21,36.29,36.21,36.27,65200.0,23.9509,24.0039,23.9509,23.9906,65200.0
2007-04-02 11:10:00,36.27,36.27,36.24,36.26,21200.0,23.9906,23.9906,23.9708,23.984,21200.0
2007-04-02 11:20:00,36.26,36.31,36.22,36.27,48800.0,23.984,24.0171,23.9576,23.9906,48800.0
2007-04-02 11:30:00,36.27,36.32,36.26,36.32,41600.0,23.9906,24.0237,23.984,24.0237,41600.0
2007-04-02 11:40:00,36.32,36.33,36.26,36.26,36400.0,24.0237,24.0303,23.984,23.984,36400.0
2007-04-02 11:50:00,36.27,36.27,36.22,36.23,30400.0,23.9906,23.9906,23.9576,23.9642,30400.0
2007-04-02 12:00:00,36.22,36.3,36.21,36.28,37600.0,23.9576,24.0105,23.9509,23.9972,37600.0
2007-04-02 12:10:00,36.27,36.27,36.22,36.23,32400.0,23.9906,23.9906,23.9576,23.9642,32400.0
2007-04-02 12:20:00,36.22,36.23,36.18,36.2,35600.0,23.9576,23.9642,23.9311,23.9443,35600.0
2007-04-02 12:30:00,36.21,36.21,36.18,36.19,35200.0,23.9509,23.9509,23.9311,23.9377,35200.0
2007-04-02 12:40:00,36.19,36.19,36.15,36.17,56000.0,23.9377,23.9377,23.9113,23.9245,56000.0
2007-04-02 12:50:00,36.17,36.17,36.08,36.1,75600.0,23.9245,23.9245,23.865,23.8782,75600.0
2007-04-02 13:00:00,36.1,36.13,36.08,36.08,54000.0,23.8782,23.898,23.865,23.865,54000.0
2007-04-02 13:10:00,36.08,36.08,36.01,36.06,76400.0,23.865,23.865,23.8187,23.8517,76400.0
2007-04-02 13:20:00,36.06,36.1,36.03,36.1,52000.0,23.8517,23.8782,23.8319,23.8782,52000.0
2007-04-02 13:30:00,36.09,36.1,36.04,36.07,55600.0,23.8716,23.8782,23.8385,23.8583,55600.0
2007-04-02 13:40:00,36.08,36.09,36.06,36.08,58800.0,23.865,23.8716,23.8517,23.865,58800.0
2007-04-02 13:50:00,36.07,36.14,36.05,36.06,35200.0,23.8583,23.9046,23.8451,23.8517,35200.0
2007-04-02 14:00:00,36.06,36.06,36.02,36.04,51600.0,23.8517,23.8517,23.8253,23.8385,51600.0
2007-04-02 14:10:00,36.04,36.07,36.03,36.04,36400.0,23.8385,23.8583,23.8319,23.8385,36400.0
2007-04-02 14:20:00,36.05,36.07,36.05,36.06,44000.0,23.8451,23.8583,23.8451,23.8517,44000.0
2007-04-02 14:30:00,36.06,36.18,36.06,36.18,64000.0,23.8517,23.9311,23.8517,23.9311,64000.0
2007-04-02 14:40:00,36.18,36.23,36.17,36.2,47600.0,23.9311,23.9642,23.9245,23.9443,47600.0
2007-04-02 14:50:00,36.19,36.21,36.15,36.21,31600.0,23.9377,23.9509,23.9113,23.9509,31600.0
2007-04-02 15:00:00,36.21,36.26,36.2,36.26,70000.0,23.9509,23.984,23.9443,23.984,70000.0
2007-04-02 15:10:00,36.26,36.32,36.26,36.29,57200.0,23.984,24.0237,23.984,24.0039,57200.0
2007-04-02 15:20:00,36.28,36.31,36.27,36.29,36800.0,23.9972,24.0171,23.9906,24.0039,36800.0
2007-04-02 15:30:00,36.29,36.31,36.23,36.28,50800.0,24.0039,24.0171,23.9642,23.9972,50800.0
2007-04-02 15:40:00,36.29,36.32,36.26,36.27,52400.0,24.0039,24.0237,23.984,23.9906,52400.0
2007-04-02 15:50:00,36.26,36.34,36.26,36.34,77200.0,23.984,24.0369,23.984,24.0369,77200.0
2007-04-03 09:30:00,36.52,36.53,36.34,36.47,73200.0,24.156,24.1626,24.0369,24.1229,73200.0
2007-04-03 09:40:00,36.47,36.48,36.38,36.47,65600.0,24.1229,24.1295,24.0634,24.1229,65600.0
2007-04-03 09:50:00,36.47,36.49,36.38,36.38,63600.0,24.1229,24.1362,24.0634,24.0634,63600.0
2007-04-03 10:00:00,36.39,36.73,36.39,36.57,135600.0,24.07,24.2949,24.07,24.1891,135600.0
2007-04-03 10:10:00,36.59,36.64,36.57,36.63,39200.0,24.2023,24.2354,24.1891,24.2288,39200.0
2007-04-03 10:20:00,36.63,36.63,36.5,36.51,34400.0,24.2288,24.2288,24.1428,24.1494,34400.0
2007-04-03 10:30:00,36.51,36.71,36.51,36.67,61600.0,24.1494,24.2817,24.1494,24.2552,61600.0
2007-04-03 10:40:00,36.66,36.79,36.65,36.77,49600.0,24.2486,24.3346,24.242,24.3214,49600.0
2007-04-03 10:50:00,36.77,36.8,36.72,36.75,43200.0,24.3214,24.3412,24.2883,24.3081,43200.0
2007-04-03 11:00:00,36.76,36.77,36.73,36.76,38400.0,24.3147,24.3214,24.2949,24.3147,38400.0
2007-04-03 11:10:00,36.76,36.76,36.67,36.68,22800.0,24.3147,24.3147,24.2552,24.2618,22800.0
2007-04-03 11:20:00,36.67,36.74,36.67,36.7,34400.0,24.2552,24.3015,24.2552,24.2751,34400.0
2007-04-03 11:30:00,36.69,36.69,36.67,36.68,99600.0,24.2684,24.2684,24.2552,24.2618,99600.0
2007-04-03 11:40:00,36.68,36.68,36.65,36.67,37200.0,24.2618,24.2618,24.242,24.2552,37200.0
2007-04-03 11:50:00,36.68,36.74,36.68,36.74,44000.0,24.2618,24.3015,24.2618,24.3015,44000.0
2007-04-03 12:00:00,36.73,36.73,36.65,36.65,28800.0,24.2949,24.2949,24.242,24.242,28800.0
2007-04-03 12:10:00,36.65,36.71,36.62,36.71,32800.0,24.242,24.2817,24.2221,24.2817,32800.0
2007-04-03 12:20:00,36.71,36.71,36.65,36.65,8800.0,24.2817,24.2817,24.242,24.242,8800.0
2007-04-03 12:30:00,36.64,36.65,36.61,36.65,31600.0,24.2354,24.242,24.2155,24.242,31600.0
2007-04-03 12:40:00,36.65,36.65,36.61,36.61,20400.0,24.242,24.242,24.2155,24.2155,20400.0
2007-04-03 12:50:00,36.61,36.62,36.6,36.6,12400.0,24.2155,24.2221,24.2089,24.2089,12400.0
2007-04-03 13:00:00,36.6,36.64,36.59,36.64,23200.0,24.2089,24.2354,24.2023,24.2354,23200.0
2007-04-03 13:10:00,36.64,36.64,36.6,36.6,18400.0,24.2354,24.2354,24.2089,24.2089,18400.0
2007-04-03 13:20:00,36.6,36.63,36.59,36.63,32800.0,24.2089,24.2288,24.2023,24.2288,32800.0
2007-04-03 13:30:00,36.63,36.63,36.59,36.59,20800.0,24.2288,24.2288,24.2023,24.2023,20800.0
2007-04-03 13:40:00,36.6,36.64,36.59,36.62,27600.0,24.2089,24.2354,24.2023,24.2221,27600.0
2007-04-03 13:50:00,36.62,36.67,36.62,36.67,42800.0,24.2221,24.2552,24.2221,24.2552,42800.0
2007-04-03 14:00:00,36.67,36.7,36.67,36.68,19600.0,24.2552,24.2751,24.2552,24.2618,19600.0
2007-04-03 14:10:00,36.68,36.68,36.6,36.62,43200.0,24.2618,24.2618,24.2089,24.2221,43200.0
2007-04-03 14:20:00,36.62,36.63,36.61,36.63,47600.0,24.2221,24.2288,24.2155,24.2288,47600.0
2007-04-03 14:30:00,36.63,36.63,36.6,36.63,33600.0,24.2288,24.2288,24.2089,24.2288,33600.0
2007-04-03 14:40:00,36.63,36.66,36.62,36.66,40000.0,24.2288,24.2486,24.2221,24.2486,40000.0
2007-04-03 14:50:00,36.66,36.68,36.65,36.66,41600.0,24.2486,24.2618,24.242,24.2486,41600.0
2007-04-03 15:00:00,36.65,36.66,36.63,36.65,40400.0,24.242,24.2486,24.2288,24.242,40400.0
2007-04-03 15:10:00,36.64,36.65,36.61,36.62,22800.0,24.2354,24.242,24.2155,24.2221,22800.0
2007-04-03 15:20:00,36.62,36.67,36.62,36.67,45600.0,24.2221,24.2552,24.2221,24.2552,45600.0
2007-04-03 15:30:00,36.67,36.67,36.64,36.66,38400.0,24.2552,24.2552,24.2354,24.2486,38400.0
2007-04-03 15:40:00,36.65,36.66,36.63,36.63,60800.0,24.242,24.2486,24.2288,24.2288,60800.0
2007-04-03 15:50:00,36.63,36.68,36.61,36.67,97200.0,24.2288,24.2618,24.2155,24.2552,97200.0
2007-04-04 09:30:00,36.66,36.66,36.48,36.52,210000.0,24.2486,24.2486,24.1295,24.156,210000.0
2007-04-04 09:40:00,36.53,36.56,36.49,36.56,66400.0,24.1626,24.1825,24.1362,24.1825,66400.0
2007-04-04 09:50:00,36.56,36.6,36.39,36.42,78400.0,24.1825,24.2089,24.07,24.0899,78400.0
2007-04-04 10:00:00,36.46,36.46,36.37,36.38,61200.0,24.1163,24.1163,24.0568,24.0634,61200.0
2007-04-04 10:10:00,36.38,36.41,36.36,36.36,40400.0,24.0634,24.0832,24.0502,24.0502,40400.0
2007-04-04 10:20:00,36.37,36.44,36.33,36.43,42000.0,24.0568,24.1031,24.0303,24.0965,42000.0
2007-04-04 10:30:00,36.44,36.46,36.39,36.4,51200.0,24.1031,24.1163,24.07,24.0766,51200.0
2007-04-04 10:40:00,36.39,36.41,36.34,36.35,42000.0,24.07,24.0832,24.0369,24.0435,42000.0
2007-04-04 10:50:00,36.35,36.38,36.35,36.38,34800.0,24.0435,24.0634,24.0435,24.0634,34800.0
2007-04-04 11:00:00,36.38,36.43,36.37,36.4,44800.0,24.0634,24.0965,24.0568,24.0766,44800.0
2007-04-04 11:10:00,36.39,36.4,36.33,36.35,138400.0,24.07,24.0766,24.0303,24.0435,138400.0
2007-04-04 11:20:00,36.35,36.42,36.33,36.42,74400.0,24.0435,24.0899,24.0303,24.0899,74400.0
2007-04-04 11:30:00,36.41,36.41,36.33,36.33,92800.0,24.0832,24.0832,24.0303,24.0303,92800.0
2007-04-04 11:40:00,36.32,36.35,36.3,36.32,46400.0,24.0237,24.0435,24.0105,24.0237,46400.0
2007-04-04 11:50:00,36.31,36.31,36.29,36.3,50800.0,24.0171,24.0171,24.0039,24.0105,50800.0
2007-04-04 12:00:00,36.3,36.35,36.3,36.33,53200.0,24.0105,24.0435,24.0105,24.0303,53200.0
2007-04-04 12:10:00,36.33,36.34,36.29,36.32,62800.0,24.0303,24.0369,24.0039,24.0237,62800.0
2007-04-04 12:20:00,36.32,36.32,36.3,36.3,59600.0,24.0237,24.0237,24.0105,24.0105,59600.0
2007-04-04 12:30:00,36.29,36.37,36.29,36.35,68000.0,24.0039,24.0568,24.0039,24.0435,68000.0
2007-04-04 12:40:00,36.35,36.35,36.34,36.35,28400.0,24.0435,24.0435,24.0369,24.0435,28400.0
2007-04-04 12:50:00,36.35,36.35,36.31,36.32,86800.0,24.0435,24.0435,24.0171,24.0237,86800.0
2007-04-04 13:00:00,36.31,36.31,36.23,36.26,94800.0,24.0171,24.0171,23.9642,23.984,94800.0
2007-04-04 13:10:00,36.25,36.29,36.22,36.24,68400.0,23.9774,24.0039,23.9576,23.9708,68400.0
2007-04-04 13:20:00,36.24,36.26,36.22,36.26,30800.0,23.9708,23.984,23.9576,23.984,30800.0
2007-04-04 13:30:00,36.25,36.27,36.2,36.21,52800.0,23.9774,23.9906,23.9443,23.9509,52800.0
2007-04-04 13:40:00,36.21,36.23,36.21,36.21,18800.0,23.9509,23.9642,23.9509,23.9509,18800.0
2007-04-04 13:50:00,36.21,36.23,36.21,36.22,31600.0,23.9509,23.9642,23.9509,23.9576,31600.0
2007-04-04 14:00:00,36.22,36.23,36.19,36.23,32800.0,23.9576,23.9642,23.9377,23.9642,32800.0
2007-04-04 14:10:00,36.23,36.27,36.23,36.24,30800.0,23.9642,23.9906,23.9642,23.9708,30800.0
2007-04-04 14:20:00,36.23,36.25,36.2,36.23,50400.0,23.9642,23.9774,23.9443,23.9642,50400.0
2007-04-04 14:30:00,36.23,36.24,36.19,36.24,47600.0,23.9642,23.9708,23.9377,23.9708,47600.0
2007-04-04 14:40:00,36.23,36.23,36.21,36.23,20000.0,23.9642,23.9642,23.9509,23.9642,20000.0
2007-04-04 14:50:00,36.22,36.27,36.22,36.25,46800.0,23.9576,23.9906,23.9576,23.9774,46800.0
2007-04-04 15:00:00,36.25,36.25,36.21,36.23,76000.0,23.9774,23.9774,23.9509,23.9642,76000.0
2007-04-04 15:10:00,36.23,36.28,36.22,36.25,44400.0,23.9642,23.9972,23.9576,23.9774,44400.0
2007-04-04 15:20:00,36.25,36.25,36.23,36.24,34000.0,23.9774,23.9774,23.9642,23.9708,34000.0
2007-04-04 15:30:00,36.25,36.28,36.25,36.28,53600.0,23.9774,23.9972,23.9774,23.9972,53600.0
2007-04-04 15:40:00,36.28,36.33,36.22,36.23,78800.0,23.9972,24.0303,23.9576,23.9642,78800.0
2007-04-04 15:50:00,36.23,36.31,36.23,36.31,114400.0,23.9642,24.0171,23.9642,24.0171,114400.0
2007-04-05 09:30:00,36.51,36.62,36.43,36.5,177600.0,24.1494,24.2221,24.0965,24.1428,177600.0
2007-04-05 09:40:00,36.5,36.59,36.46,36.59,129600.0,24.1428,24.2023,24.1163,24.2023,129600.0
2007-04-05 09:50:00,36.59,36.76,36.59,36.75,122400.0,24.2023,24.3147,24.2023,24.3081,122400.0
2007-04-05 10:00:00,36.75,36.84,36.74,36.84,112000.0,24.3081,24.3677,24.3015,24.3677,112000.0
2007-04-05 10:10:00,36.85,36.85,36.73,36.79,55600.0,24.3743,24.3743,24.2949,24.3346,55600.0
2007-04-05 10:20:00,36.79,36.8,36.7,36.7,44000.0,24.3346,24.3412,24.2751,24.2751,44000.0
2007-04-05 10:30:00,36.71,36.73,36.68,36.72,51200.0,24.2817,24.2949,24.2618,24.2883,51200.0
2007-04-05 10:40:00,36.72,36.83,36.71,36.83,47600.0,24.2883,24.361,24.2817,24.361,47600.0
2007-04-05 10:50:00,36.84,36.93,36.84,36.93,66400.0,24.3677,24.4272,24.3677,24.4272,66400.0
2007-04-05 11:00:00,36.93,36.94,36.9,36.91,41200.0,24.4272,24.4338,24.4073,24.414,41200.0
2007-04-05 11:10:00,36.91,36.91,36.84,36.85,22000.0,24.414,24.414,24.3677,24.3743,22000.0
2007-04-05 11:20:00,36.85,36.94,36.85,36.91,34000.0,24.3743,24.4338,24.3743,24.414,34000.0
2007-04-05 11:30:00,36.91,36.92,36.87,36.88,56000.0,24.414,24.4206,24.3875,24.3941,56000.0
2007-04-05 11:40:00,36.88,36.92,36.87,36.92,17200.0,24.3941,24.4206,24.3875,24.4206,17200.0
2007-04-05 11:50:00,36.91,36.93,36.91,36.92,32000.0,24.414,24.4272,24.414,24.4206,32000.0
2007-04-05 12:00:00,36.93,37.01,36.92,37.0,95600.0,24.4272,24.4801,24.4206,24.4735,95600.0
2007-04-05 12:10:00,36.99,37.04,36.97,37.02,29200.0,24.4669,24.4999,24.4536,24.4867,29200.0
2007-04-05 12:20:00,37.02,37.02,36.99,37.02,19200.0,24.4867,24.4867,24.4669,24.4867,19200.0
2007-04-05 12:30:00,37.02,37.02,36.95,36.95,40800.0,24.4867,24.4867,24.4404,24.4404,40800.0
2007-04-05 12:40:00,36.94,36.98,36.91,36.92,24400.0,24.4338,24.4603,24.414,24.4206,24400.0
2007-04-05 12:50:00,36.92,36.95,36.91,36.95,24000.0,24.4206,24.4404,24.414,24.4404,24000.0
2007-04-05 13:00:00,36.95,36.96,36.93,36.94,21200.0,24.4404,24.447,24.4272,24.4338,21200.0
2007-04-05 13:10:00,36.94,36.95,36.94,36.95,22400.0,24.4338,24.4404,24.4338,24.4404,22400.0
2007-04-05 13:20:00,36.95,36.96,36.93,36.94,22800.0,24.4404,24.447,24.4272,24.4338,22800.0
2007-04-05 13:30:00,36.94,36.95,36.93,36.95,12400.0,24.4338,24.4404,24.4272,24.4404,12400.0
2007-04-05 13:40:00,36.94,36.96,36.93,36.96,27200.0,24.4338,24.447,24.4272,24.447,27200.0
2007-04-05 13:50:00,36.95,36.95,36.92,36.93,13600.0,24.4404,24.4404,24.4206,24.4272,13600.0
2007-04-05 14:00:00,36.93,36.95,36.92,36.94,22800.0,24.4272,24.4404,24.4206,24.4338,22800.0
2007-04-05 14:10:00,36.93,36.97,36.93,36.97,84000.0,24.4272,24.4536,24.4272,24.4536,84000.0
2007-04-05 14:20:00,36.97,36.99,36.94,36.98,70000.0,24.4536,24.4669,24.4338,24.4603,70000.0
2007-04-05 14:30:00,36.97,36.97,36.93,36.94,42400.0,24.4536,24.4536,24.4272,24.4338,42400.0
2007-04-05 14:40:00,36.93,36.94,36.88,36.94,54400.0,24.4272,24.4338,24.3941,24.4338,54400.0
2007-04-05 14:50:00,36.94,36.94,36.91,36.92,21200.0,24.4338,24.4338,24.414,24.4206,21200.0
2007-04-05 15:00:00,36.92,36.98,36.91,36.95,41600.0,24.4206,24.4603,24.414,24.4404,41600.0
2007-04-05 15:10:00,36.95,36.96,36.94,36.95,14800.0,24.4404,24.447,24.4338,24.4404,14800.0
2007-04-05 15:20:00,36.95,36.95,36.88,36.9,29200.0,24.4404,24.4404,24.3941,24.4073,29200.0
2007-04-05 15:30:00,36.9,36.9,36.88,36.9,41600.0,24.4073,24.4073,24.3941,24.4073,41600.0
2007-04-05 15:40:00,36.9,36.94,36.9,36.93,66000.0,24.4073,24.4338,24.4073,24.4272,66000.0
2007-04-05 15:50:00,36.93,36.99,36.9,36.92,234800.0,24.4272,24.4669,24.4073,24.4206,234800.0
2007-04-09 09:30:00,37.01,37.11,37.01,37.11,79600.0,24.4801,24.5462,24.4801,24.5462,79600.0
2007-04-09 09:40:00,37.1,37.19,37.02,37.17,100400.0,24.5396,24.5992,24.4867,24.5859,100400.0
2007-04-09 09:50:00,37.17,37.17,37.08,37.09,33600.0,24.5859,24.5859,24.5264,24.533,33600.0
2007-04-09 10:00:00,37.1,37.11,36.96,36.98,79600.0,24.5396,24.5462,24.447,24.4603,79600.0
2007-04-09 10:10:00,36.98,36.98,36.87,36.92,44400.0,24.4603,24.4603,24.3875,24.4206,44400.0
2007-04-09 10:20:00,36.9,36.91,36.83,36.85,36400.0,24.4073,24.414,24.361,24.3743,36400.0
2007-04-09 10:30:00,36.86,36.9,36.84,36.89,16400.0,24.3809,24.4073,24.3677,24.4007,16400.0
2007-04-09 10:40:00,36.89,36.96,36.86,36.88,27600.0,24.4007,24.447,24.3809,24.3941,27600.0
2007-04-09 10:50:00,36.88,36.96,36.88,36.96,14800.0,24.3941,24.447,24.3941,24.447,14800.0
2007-04-09 11:00:00,36.94,37.01,36.94,36.99,22800.0,24.4338,24.4801,24.4338,24.4669,22800.0
2007-04-09 11:10:00,36.98,37.05,36.98,37.05,31200.0,24.4603,24.5066,24.4603,24.5066,31200.0
2007-04-09 11:20:00,37.05,37.15,37.05,37.12,38400.0,24.5066,24.5727,24.5066,24.5529,38400.0
2007-04-09 11:30:00,37.13,37.19,37.12,37.17,36400.0,24.5595,24.5992,24.5529,24.5859,36400.0
2007-04-09 11:40:00,37.18,37.2,37.17,37.18,46400.0,24.5925,24.6058,24.5859,24.5925,46400.0
2007-04-09 11:50:00,37.19,37.19,37.15,37.17,25200.0,24.5992,24.5992,24.5727,24.5859,25200.0
2007-04-09 12:00:00,37.16,37.17,37.15,37.16,29200.0,24.5793,24.5859,24.5727,24.5793,29200.0
2007-04-09 12:10:00,37.16,37.16,37.13,37.15,26400.0,24.5793,24.5793,24.5595,24.5727,26400.0
2007-04-09 12:20:00,37.15,37.22,37.15,37.2,24000.0,24.5727,24.619,24.5727,24.6058,24000.0
2007-04-09 12:30:00,37.18,37.22,37.17,37.21,23600.0,24.5925,24.619,24.5859,24.6124,23600.0
2007-04-09 12:40:00,37.21,37.21,37.15,37.16,40000.0,24.6124,24.6124,24.5727,24.5793,40000.0
2007-04-09 12:50:00,37.15,37.17,37.13,37.14,123200.0,24.5727,24.5859,24.5595,24.5661,123200.0
2007-04-09 13:00:00,37.13,37.14,37.13,37.13,8800.0,24.5595,24.5661,24.5595,24.5595,8800.0
2007-04-09 13:10:00,37.13,37.14,37.13,37.13,16000.0,24.5595,24.5661,24.5595,24.5595,16000.0
2007-04-09 13:20:00,37.13,37.18,37.13,37.14,10000.0,24.5595,24.5925,24.5595,24.5661,10000.0
2007-04-09 13:30:00,37.14,37.14,37.1,37.1,19200.0,24.5661,24.5661,24.5396,24.5396,19200.0
2007-04-09 13:40:00,37.11,37.13,37.11,37.11,6400.0,24.5462,24.5595,24.5462,24.5462,6400.0
2007-04-09 13:50:00,37.1,37.1,37.03,37.03,39600.0,24.5396,24.5396,24.4933,24.4933,39600.0
2007-04-09 14:00:00,37.04,37.04,36.94,36.96,46400.0,24.4999,24.4999,24.4338,24.447,46400.0
2007-04-09 14:10:00,36.95,36.99,36.93,36.94,25200.0,24.4404,24.4669,24.4272,24.4338,25200.0
2007-04-09 14:20:00,36.93,36.96,36.91,36.94,30400.0,24.4272,24.447,24.414,24.4338,30400.0
2007-04-09 14:30:00,36.94,36.99,36.94,36.99,26800.0,24.4338,24.4669,24.4338,24.4669,26800.0
2007-04-09 14:40:00,36.97,36.98,36.88,36.89,40400.0,24.4536,24.4603,24.3941,24.4007,40400.0
2007-04-09 14:50:00,36.88,36.97,36.85,36.95,43600.0,24.3941,24.4536,24.3743,24.4404,43600.0
2007-04-09 15:00:00,36.95,36.95,36.88,36.88,44000.0,24.4404,24.4404,24.3941,24.3941,44000.0
2007-04-09 15:10:00,36.88,36.94,36.88,36.91,56800.0,24.3941,24.4338,24.3941,24.414,56800.0
2007-04-09 15:20:00,36.9,36.91,36.85,36.86,52800.0,24.4073,24.414,24.3743,24.3809,52800.0
2007-04-09 15:30:00,36.87,36.94,36.87,36.88,67600.0,24.3875,24.4338,24.3875,24.3941,67600.0
2007-04-09 15:40:00,36.89,36.89,36.86,36.88,74800.0,24.4007,24.4007,24.3809,24.3941,74800.0
2007-04-09 15:50:00,36.88,36.9,36.84,36.87,142400.0,24.3941,24.4073,24.3677,24.3875,142400.0
2007-04-10 09:30:00,36.66,36.94,36.6,36.91,84000.0,24.2486,24.4338,24.2089,24.414,84000.0
2007-04-10 09:40:00,36.88,36.96,36.72,36.74,58600.0,24.3941,24.447,24.2883,24.3015,58600.0
2007-04-10 09:50:00,36.73,36.79,36.69,36.7,33800.0,24.2949,24.3346,24.2684,24.2751,33800.0
2007-04-10 10:00:00,36.7,36.72,36.59,36.6,43200.0,24.2751,24.2883,24.2023,24.2089,43200.0
2007-04-10 10:10:00,36.6,36.74,36.57,36.73,37600.0,24.2089,24.3015,24.1891,24.2949,37600.0
2007-04-10 10:20:00,36.73,36.73,36.71,36.71,30800.0,24.2949,24.2949,24.2817,24.2817,30800.0
2007-04-10 10:30:00,36.71,36.76,36.63,36.67,50000.0,24.2817,24.3147,24.2288,24.2552,50000.0
2007-04-10 10:40:00,36.67,36.73,36.66,36.73,29800.0,24.2552,24.2949,24.2486,24.2949,29800.0
2007-04-10 10:50:00,36.72,36.78,36.72,36.72,20600.0,24.2883,24.328,24.2883,24.2883,20600.0
2007-04-10 11:00:00,36.71,36.71,36.63,36.65,47800.0,24.2817,24.2817,24.2288,24.242,47800.0
2007-04-10 11:10:00,36.65,36.68,36.6,36.68,57600.0,24.242,24.2618,24.2089,24.2618,57600.0
2007-04-10 11:20:00,36.68,36.69,36.67,36.67,14400.0,24.2618,24.2684,24.2552,24.2552,14400.0
2007-04-10 11:30:00,36.68,36.7,36.58,36.58,28400.0,24.2618,24.2751,24.1957,24.1957,28400.0
2007-04-10 11:40:00,36.57,36.57,36.52,36.54,27600.0,24.1891,24.1891,24.156,24.1692,27600.0
2007-04-10 11:50:00,36.54,36.54,36.5,36.51,27200.0,24.1692,24.1692,24.1428,24.1494,27200.0
2007-04-10 12:00:00,36.51,36.54,36.5,36.54,25000.0,24.1494,24.1692,24.1428,24.1692,25000.0
2007-04-10 12:10:00,36.54,36.54,36.46,36.48,54200.0,24.1692,24.1692,24.1163,24.1295,54200.0
2007-04-10 12:20:00,36.48,36.48,36.43,36.44,26800.0,24.1295,24.1295,24.0965,24.1031,26800.0
2007-04-10 12:30:00,36.44,36.45,36.43,36.45,135400.0,24.1031,24.1097,24.0965,24.1097,135400.0
2007-04-10 12:40:00,36.45,36.46,36.44,36.44,26400.0,24.1097,24.1163,24.1031,24.1031,26400.0
2007-04-10 12:50:00,36.44,36.45,36.41,36.45,143800.0,24.1031,24.1097,24.0832,24.1097,143800.0
2007-04-10 13:00:00,36.44,36.48,36.44,36.47,33000.0,24.1031,24.1295,24.1031,24.1229,33000.0
2007-04-10 13:10:00,36.47,36.47,36.42,36.42,29000.0,24.1229,24.1229,24.0899,24.0899,29000.0
2007-04-10 13:20:00,36.43,36.48,36.42,36.44,27000.0,24.0965,24.1295,24.0899,24.1031,27000.0
2007-04-10 13:30:00,36.44,36.48,36.4,36.48,172000.0,24.1031,24.1295,24.0766,24.1295,172000.0
2007-04-10 13:40:00,36.48,36.58,36.48,36.57,60800.0,24.1295,24.1957,24.1295,24.1891,60800.0
2007-04-10 13:50:00,36.57,36.58,36.54,36.56,48400.0,24.1891,24.1957,24.1692,24.1825,48400.0
2007-04-10 14:00:00,36.56,36.58,36.56,36.57,37000.0,24.1825,24.1957,24.1825,24.1891,37000.0
2007-04-10 14:10:00,36.58,36.63,36.54,36.58,75400.0,24.1957,24.2288,24.1692,24.1957,75400.0
2007-04-10 14:20:00,36.58,36.58,36.55,36.56,35400.0,24.1957,24.1957,24.1758,24.1825,35400.0
2007-04-10 14:30:00,36.55,36.58,36.55,36.57,26200.0,24.1758,24.1957,24.1758,24.1891,26200.0
2007-04-10 14:40:00,36.56,36.57,36.54,36.55,46200.0,24.1825,24.1891,24.1692,24.1758,46200.0
2007-04-10 14:50:00,36.54,36.56,36.54,36.55,24600.0,24.1692,24.1825,24.1692,24.1758,24600.0
2007-04-10 15:00:00,36.56,36.56,36.55,36.56,19600.0,24.1825,24.1825,24.1758,24.1825,19600.0
2007-04-10 15:10:00,36.57,36.59,36.55,36.58,53200.0,24.1891,24.2023,24.1758,24.1957,53200.0
2007-04-10 15:20:00,36.58,36.6,36.57,36.58,40800.0,24.1957,24.2089,24.1891,24.1957,40800.0
2007-04-10 15:30:00,36.58,36.59,36.58,36.59,41400.0,24.1957,24.2023,24.1957,24.2023,41400.0
2007-04-10 15:40:00,36.59,36.67,36.58,36.65,278400.0,24.2023,24.2552,24.1957,24.242,278400.0
2007-04-10 15:50:00,36.65,36.77,36.63,36.77,156000.0,24.242,24.3214,24.2288,24.3214,156000.0
2007-04-11 09:30:00,36.6,36.9,36.56,36.82,136600.0,24.2089,24.4073,24.1825,24.3544,136600.0
2007-04-11 09:40:00,36.82,36.87,36.77,36.79,90800.0,24.3544,24.3875,24.3214,24.3346,90800.0
2007-04-11 09:50:00,36.77,36.8,36.74,36.75,72400.0,24.3214,24.3412,24.3015,24.3081,72400.0
2007-04-11 10:00:00,36.76,36.78,36.72,36.73,77000.0,24.3147,24.328,24.2883,24.2949,77000.0
2007-04-11 10:10:00,36.72,36.73,36.65,36.65,71400.0,24.2883,24.2949,24.242,24.242,71400.0
2007-04-11 10:20:00,36.64,36.68,36.58,36.68,82800.0,24.2354,24.2618,24.1957,24.2618,82800.0
2007-04-11 10:30:00,36.68,36.69,36.65,36.65,83200.0,24.2618,24.2684,24.242,24.242,83200.0
2007-04-11 10:40:00,36.65,36.65,36.54,36.57,78600.0,24.242,24.242,24.1692,24.1891,78600.0
2007-04-11 10:50:00,36.57,36.58,36.43,36.5,89000.0,24.1891,24.1957,24.0965,24.1428,89000.0
2007-04-11 11:00:00,36.5,36.58,36.49,36.54,48400.0,24.1428,24.1957,24.1362,24.1692,48400.0
2007-04-11 11:10:00,36.53,36.6,36.53,36.6,38200.0,24.1626,24.2089,24.1626,24.2089,38200.0
2007-04-11 11:20:00,36.6,36.69,36.59,36.67,64800.0,24.2089,24.2684,24.2023,24.2552,64800.0
2007-04-11 11:30:00,36.66,36.68,36.65,36.65,54200.0,24.2486,24.2618,24.242,24.242,54200.0
2007-04-11 11:40:00,36.65,36.66,36.63,36.66,37600.0,24.242,24.2486,24.2288,24.2486,37600.0
2007-04-11 11:50:00,36.66,36.72,36.66,36.72,24600.0,24.2486,24.2883,24.2486,24.2883,24600.0
2007-04-11 12:00:00,36.72,36.82,36.72,36.8,81800.0,24.2883,24.3544,24.2883,24.3412,81800.0
2007-04-11 12:10:00,36.8,36.8,36.76,36.8,27400.0,24.3412,24.3412,24.3147,24.3412,27400.0
2007-04-11 12:20:00,36.81,36.89,36.81,36.84,58400.0,24.3478,24.4007,24.3478,24.3677,58400.0
2007-04-11 12:30:00,36.83,36.83,36.77,36.82,28400.0,24.361,24.361,24.3214,24.3544,28400.0
2007-04-11 12:40:00,36.82,36.82,36.8,36.81,25400.0,24.3544,24.3544,24.3412,24.3478,25400.0
2007-04-11 12:50:00,36.82,36.86,36.81,36.85,32000.0,24.3544,24.3809,24.3478,24.3743,32000.0
2007-04-11 13:00:00,36.86,36.96,36.84,36.88,115600.0,24.3809,24.447,24.3677,24.3941,115600.0
2007-04-11 13:10:00,36.88,36.92,36.88,36.91,49800.0,24.3941,24.4206,24.3941,24.414,49800.0
2007-04-11 13:20:00,36.91,36.91,36.87,36.88,36200.0,24.414,24.414,24.3875,24.3941,36200.0
2007-04-11 13:30:00,36.88,36.94,36.87,36.87,52800.0,24.3941,24.4338,24.3875,24.3875,52800.0
2007-04-11 13:40:00,36.87,36.88,36.86,36.87,37200.0,24.3875,24.3941,24.3809,24.3875,37200.0
2007-04-11 13:50:00,36.87,36.87,36.8,36.8,30200.0,24.3875,24.3875,24.3412,24.3412,30200.0
2007-04-11 14:00:00,36.8,36.8,36.37,36.62,255200.0,24.3412,24.3412,24.0568,24.2221,255200.0
2007-04-11 14:10:00,36.62,36.71,36.57,36.65,101000.0,24.2221,24.2817,24.1891,24.242,101000.0
2007-04-11 14:20:00,36.65,36.69,36.63,36.66,102600.0,24.242,24.2684,24.2288,24.2486,102600.0
2007-04-11 14:30:00,36.66,36.68,36.58,36.65,90400.0,24.2486,24.2618,24.1957,24.242,90400.0
2007-04-11 14:40:00,36.66,36.68,36.6,36.6,75200.0,24.2486,24.2618,24.2089,24.2089,75200.0
2007-04-11 14:50:00,36.6,36.66,36.59,36.63,56600.0,24.2089,24.2486,24.2023,24.2288,56600.0
2007-04-11 15:00:00,36.63,36.66,36.6,36.63,30200.0,24.2288,24.2486,24.2089,24.2288,30200.0
2007-04-11 15:10:00,36.63,36.68,36.63,36.68,29600.0,24.2288,24.2618,24.2288,24.2618,29600.0
2007-04-11 15:20:00,36.67,36.75,36.67,36.72,57600.0,24.2552,24.3081,24.2552,24.2883,57600.0
2007-04-11 15:30:00,36.72,36.73,36.71,36.72,132200.0,24.2883,24.2949,24.2817,24.2883,132200.0
2007-04-11 15:40:00,36.72,36.78,36.71,36.76,52800.0,24.2883,24.328,24.2817,24.3147,52800.0
2007-04-11 15:50:00,36.76,36.77,36.72,36.73,78400.0,24.3147,24.3214,24.2883,24.2949,78400.0
2007-04-12 09:30:00,36.7,36.7,36.33,36.38,236800.0,24.2751,24.2751,24.0303,24.0634,236800.0
2007-04-12 09:40:00,36.37,36.45,36.32,36.39,69400.0,24.0568,24.1097,24.0237,24.07,69400.0
2007-04-12 09:50:00,36.39,36.46,36.38,36.46,53800.0,24.07,24.1163,24.0634,24.1163,53800.0
2007-04-12 10:00:00,36.46,36.6,36.46,36.5,68400.0,24.1163,24.2089,24.1163,24.1428,68400.0
2007-04-12 10:10:00,36.49,36.49,36.38,36.43,60800.0,24.1362,24.1362,24.0634,24.0965,60800.0
2007-04-12 10:20:00,36.44,36.47,36.4,36.44,103000.0,24.1031,24.1229,24.0766,24.1031,103000.0
2007-04-12 10:30:00,36.44,36.46,36.4,36.4,46400.0,24.1031,24.1163,24.0766,24.0766,46400.0
2007-04-12 10:40:00,36.4,36.47,36.38,36.44,74000.0,24.0766,24.1229,24.0634,24.1031,74000.0
2007-04-12 10:50:00,36.42,36.46,36.41,36.45,194000.0,24.0899,24.1163,24.0832,24.1097,194000.0
2007-04-12 11:00:00,36.44,36.45,36.41,36.42,46800.0,24.1031,24.1097,24.0832,24.0899,46800.0
2007-04-12 11:10:00,36.42,36.43,36.38,36.38,32400.0,24.0899,24.0965,24.0634,24.0634,32400.0
2007-04-12 11:20:00,36.4,36.41,36.34,36.37,40000.0,24.0766,24.0832,24.0369,24.0568,40000.0
2007-04-12 11:30:00,36.37,36.44,36.35,36.43,110200.0,24.0568,24.1031,24.0435,24.0965,110200.0
2007-04-12 11:40:00,36.43,36.43,36.36,36.4,24600.0,24.0965,24.0965,24.0502,24.0766,24600.0
2007-04-12 11:50:00,36.4,36.4,36.38,36.38,15400.0,24.0766,24.0766,24.0634,24.0634,15400.0
2007-04-12 12:00:00,36.38,36.52,36.38,36.49,84400.0,24.0634,24.156,24.0634,24.1362,84400.0
2007-04-12 12:10:00,36.49,36.49,36.44,36.45,25400.0,24.1362,24.1362,24.1031,24.1097,25400.0
2007-04-12 12:20:00,36.45,36.48,36.42,36.48,74800.0,24.1097,24.1295,24.0899,24.1295,74800.0
2007-04-12 12:30:00,36.48,36.51,36.45,36.5,52200.0,24.1295,24.1494,24.1097,24.1428,52200.0
2007-04-12 12:40:00,36.51,36.51,36.5,36.51,19000.0,24.1494,24.1494,24.1428,24.1494,19000.0
2007-04-12 12:50:00,36.5,36.55,36.49,36.54,72400.0,24.1428,24.1758,24.1362,24.1692,72400.0
2007-04-12 13:00:00,36.54,36.62,36.54,36.59,28200.0,24.1692,24.2221,24.1692,24.2023,28200.0
2007-04-12 13:10:00,36.59,36.62,36.57,36.58,70600.0,24.2023,24.2221,24.1891,24.1957,70600.0
2007-04-12 13:20:00,36.59,36.65,36.58,36.63,13400.0,24.2023,24.242,24.1957,24.2288,13400.0
2007-04-12 13:30:00,36.65,36.7,36.64,36.7,97600.0,24.242,24.2751,24.2354,24.2751,97600.0
2007-04-12 13:40:00,36.7,36.74,36.69,36.71,72200.0,24.2751,24.3015,24.2684,24.2817,72200.0
2007-04-12 13:50:00,36.71,36.71,36.67,36.68,16400.0,24.2817,24.2817,24.2552,24.2618,16400.0
2007-04-12 14:00:00,36.67,36.72,36.66,36.72,24600.0,24.2552,24.2883,24.2486,24.2883,24600.0
2007-04-12 14:10:00,36.72,36.75,36.72,36.74,15200.0,24.2883,24.3081,24.2883,24.3015,15200.0
2007-04-12 14:20:00,36.74,36.75,36.73,36.74,16200.0,24.3015,24.3081,24.2949,24.3015,16200.0
2007-04-12 14:30:00,36.74,36.77,36.74,36.76,23600.0,24.3015,24.3214,24.3015,24.3147,23600.0
2007-04-12 14:40:00,36.76,36.8,36.76,36.77,79200.0,24.3147,24.3412,24.3147,24.3214,79200.0
2007-04-12 14:50:00,36.77,36.82,36.73,36.73,22800.0,24.3214,24.3544,24.2949,24.2949,22800.0
2007-04-12 15:00:00,36.72,36.73,36.67,36.67,30600.0,24.2883,24.2949,24.2552,24.2552,30600.0
2007-04-12 15:10:00,36.68,36.71,36.66,36.67,24800.0,24.2618,24.2817,24.2486,24.2552,24800.0
2007-04-12 15:20:00,36.67,36.7,36.67,36.7,28200.0,24.2552,24.2751,24.2552,24.2751,28200.0
2007-04-12 15:30:00,36.69,36.72,36.68,36.69,32800.0,24.2684,24.2883,24.2618,24.2684,32800.0
2007-04-12 15:40:00,36.69,36.69,36.63,36.64,48400.0,24.2684,24.2684,24.2288,24.2354,48400.0
2007-04-12 15:50:00,36.64,36.71,36.63,36.71,141600.0,24.2354,24.2817,24.2288,24.2817,141600.0
2007-04-13 09:30:00,36.71,36.83,36.68,36.74,90000.0,24.2817,24.361,24.2618,24.3015,90000.0
2007-04-13 09:40:00,36.74,36.81,36.7,36.8,46400.0,24.3015,24.3478,24.2751,24.3412,46400.0
2007-04-13 09:50:00,36.81,37.05,36.74,37.0,124400.0,24.3478,24.5066,24.3015,24.4735,124400.0
2007-04-13 10:00:00,37.01,37.01,36.63,36.7,167000.0,24.4801,24.4801,24.2288,24.2751,167000.0
2007-04-13 10:10:00,36.7,36.74,36.67,36.71,44800.0,24.2751,24.3015,24.2552,24.2817,44800.0
2007-04-13 10:20:00,36.73,36.84,36.65,36.68,41000.0,24.2949,24.3677,24.242,24.2618,41000.0
2007-04-13 10:30:00,36.7,36.93,36.7,36.87,71200.0,24.2751,24.4272,24.2751,24.3875,71200.0
2007-04-13 10:40:00,36.86,36.86,36.7,36.76,31800.0,24.3809,24.3809,24.2751,24.3147,31800.0
2007-04-13 10:50:00,36.75,36.75,36.67,36.73,21400.0,24.3081,24.3081,24.2552,24.2949,21400.0
2007-04-13 11:00:00,36.73,36.75,36.7,36.72,28400.0,24.2949,24.3081,24.2751,24.2883,28400.0
2007-04-13 11:10:00,36.72,36.72,36.64,36.64,32400.0,24.2883,24.2883,24.2354,24.2354,32400.0
2007-04-13 11:20:00,36.63,36.69,36.62,36.68,18600.0,24.2288,24.2684,24.2221,24.2618,18600.0
2007-04-13 11:30:00,36.69,36.74,36.65,36.72,22200.0,24.2684,24.3015,24.242,24.2883,22200.0
2007-04-13 11:40:00,36.71,36.77,36.7,36.77,14600.0,24.2817,24.3214,24.2751,24.3214,14600.0
2007-04-13 11:50:00,36.77,36.79,36.74,36.74,15000.0,24.3214,24.3346,24.3015,24.3015,15000.0
2007-04-13 12:00:00,36.74,36.74,36.7,36.71,16000.0,24.3015,24.3015,24.2751,24.2817,16000.0
2007-04-13 12:10:00,36.7,36.7,36.59,36.59,25200.0,24.2751,24.2751,24.2023,24.2023,25200.0
2007-04-13 12:20:00,36.6,36.65,36.58,36.65,17000.0,24.2089,24.242,24.1957,24.242,17000.0
2007-04-13 12:30:00,36.63,36.66,36.6,36.65,16600.0,24.2288,24.2486,24.2089,24.242,16600.0
2007-04-13 12:40:00,36.66,36.7,36.65,36.7,17400.0,24.2486,24.2751,24.242,24.2751,17400.0
2007-04-13 12:50:00,36.7,36.74,36.69,36.7,17600.0,24.2751,24.3015,24.2684,24.2751,17600.0
2007-04-13 13:00:00,36.7,36.73,36.7,36.73,18200.0,24.2751,24.2949,24.2751,24.2949,18200.0
2007-04-13 13:10:00,36.74,36.76,36.67,36.67,25400.0,24.3015,24.3147,24.2552,24.2552,25400.0
2007-04-13 13:20:00,36.67,36.68,36.65,36.68,18800.0,24.2552,24.2618,24.242,24.2618,18800.0
2007-04-13 13:30:00,36.69,36.74,36.67,36.73,24400.0,24.2684,24.3015,24.2552,24.2949,24400.0
2007-04-13 13:40:00,36.74,36.79,36.74,36.77,34000.0,24.3015,24.3346,24.3015,24.3214,34000.0
2007-04-13 13:50:00,36.77,36.77,36.74,36.77,26400.0,24.3214,24.3214,24.3015,24.3214,26400.0
2007-04-13 14:00:00,36.78,36.81,36.74,36.75,33200.0,24.328,24.3478,24.3015,24.3081,33200.0
2007-04-13 14:10:00,36.75,36.81,36.75,36.79,20600.0,24.3081,24.3478,24.3081,24.3346,20600.0
2007-04-13 14:20:00,36.8,36.82,36.77,36.8,22400.0,24.3412,24.3544,24.3214,24.3412,22400.0
2007-04-13 14:30:00,36.8,36.82,36.79,36.8,20200.0,24.3412,24.3544,24.3346,24.3412,20200.0
2007-04-13 14:40:00,36.81,36.87,36.81,36.83,44800.0,24.3478,24.3875,24.3478,24.361,44800.0
2007-04-13 14:50:00,36.82,36.85,36.81,36.82,25200.0,24.3544,24.3743,24.3478,24.3544,25200.0
2007-04-13 15:00:00,36.82,36.83,36.77,36.82,24600.0,24.3544,24.361,24.3214,24.3544,24600.0
2007-04-13 15:10:00,36.82,36.83,36.8,36.82,21800.0,24.3544,24.361,24.3412,24.3544,21800.0
2007-04-13 15:20:00,36.82,36.85,36.79,36.8,47800.0,24.3544,24.3743,24.3346,24.3412,47800.0
2007-04-13 15:30:00,36.8,36.81,36.77,36.77,18000.0,24.3412,24.3478,24.3214,24.3214,18000.0
2007-04-13 15:40:00,36.78,36.87,36.77,36.82,44200.0,24.328,24.3875,24.3214,24.3544,44200.0
2007-04-13 15:50:00,36.83,36.88,36.82,36.85,58800.0,24.361,24.3941,24.3544,24.3743,58800.0
2007-04-16 09:30:00,37.34,37.47,37.15,37.42,106200.0,24.6984,24.7844,24.5727,24.7513,106200.0
2007-04-16 09:40:00,37.36,37.42,37.3,37.37,82600.0,24.7116,24.7513,24.6719,24.7182,82600.0
2007-04-16 09:50:00,37.37,37.38,37.3,37.31,74000.0,24.7182,24.7248,24.6719,24.6785,74000.0
2007-04-16 10:00:00,37.32,37.34,37.29,37.29,48000.0,24.6852,24.6984,24.6653,24.6653,48000.0
2007-04-16 10:10:00,37.29,37.29,37.23,37.24,51600.0,24.6653,24.6653,24.6256,24.6322,51600.0
2007-04-16 10:20:00,37.23,37.23,37.15,37.16,49800.0,24.6256,24.6256,24.5727,24.5793,49800.0
2007-04-16 10:30:00,37.16,37.16,37.15,37.16,64200.0,24.5793,24.5793,24.5727,24.5793,64200.0
2007-04-16 10:40:00,37.16,37.16,37.11,37.12,88200.0,24.5793,24.5793,24.5462,24.5529,88200.0
2007-04-16 10:50:00,37.12,37.18,37.11,37.18,108600.0,24.5529,24.5925,24.5462,24.5925,108600.0
2007-04-16 11:00:00,37.17,37.24,37.14,37.2,52600.0,24.5859,24.6322,24.5661,24.6058,52600.0
2007-04-16 11:10:00,37.2,37.21,37.13,37.14,21000.0,24.6058,24.6124,24.5595,24.5661,21000.0
2007-04-16 11:20:00,37.14,37.15,37.05,37.07,61800.0,24.5661,24.5727,24.5066,24.5198,61800.0
2007-04-16 11:30:00,37.07,37.15,37.07,37.15,37200.0,24.5198,24.5727,24.5198,24.5727,37200.0
2007-04-16 11:40:00,37.15,37.19,37.15,37.19,40600.0,24.5727,24.5992,24.5727,24.5992,40600.0
2007-04-16 11:50:00,37.19,37.2,37.17,37.19,22400.0,24.5992,24.6058,24.5859,24.5992,22400.0
2007-04-16 12:00:00,37.19,37.21,37.18,37.19,40600.0,24.5992,24.6124,24.5925,24.5992,40600.0
2007-04-16 12:10:00,37.2,37.21,37.19,37.21,13200.0,24.6058,24.6124,24.5992,24.6124,13200.0
2007-04-16 12:20:00,37.21,37.24,37.2,37.24,15600.0,24.6124,24.6322,24.6058,24.6322,15600.0
2007-04-16 12:30:00,37.24,37.24,37.2,37.2,15800.0,24.6322,24.6322,24.6058,24.6058,15800.0
2007-04-16 12:40:00,37.2,37.23,37.19,37.2,28200.0,24.6058,24.6256,24.5992,24.6058,28200.0
2007-04-16 12:50:00,37.2,37.21,37.18,37.21,19400.0,24.6058,24.6124,24.5925,24.6124,19400.0
2007-04-16 13:00:00,37.2,37.24,37.2,37.24,29400.0,24.6058,24.6322,24.6058,24.6322,29400.0
2007-04-16 13:10:00,37.24,37.24,37.21,37.22,13800.0,24.6322,24.6322,24.6124,24.619,13800.0
2007-04-16 13:20:00,37.21,37.22,37.19,37.2,17200.0,24.6124,24.619,24.5992,24.6058,17200.0
2007-04-16 13:30:00,37.2,37.22,37.19,37.22,15400.0,24.6058,24.619,24.5992,24.619,15400.0
2007-04-16 13:40:00,37.22,37.23,37.21,37.21,17600.0,24.619,24.6256,24.6124,24.6124,17600.0
2007-04-16 13:50:00,37.22,37.23,37.2,37.21,30600.0,24.619,24.6256,24.6058,24.6124,30600.0
2007-04-16 14:00:00,37.21,37.24,37.2,37.23,44200.0,24.6124,24.6322,24.6058,24.6256,44200.0
2007-04-16 14:10:00,37.23,37.24,37.22,37.24,20400.0,24.6256,24.6322,24.619,24.6322,20400.0
2007-04-16 14:20:00,37.23,37.24,37.22,37.22,48800.0,24.6256,24.6322,24.619,24.619,48800.0
2007-04-16 14:30:00,37.22,37.24,37.21,37.24,41200.0,24.619,24.6322,24.6124,24.6322,41200.0
2007-04-16 14:40:00,37.23,37.3,37.23,37.28,35400.0,24.6256,24.6719,24.6256,24.6587,35400.0
2007-04-16 14:50:00,37.29,37.3,37.27,37.29,34400.0,24.6653,24.6719,24.6521,24.6653,34400.0
2007-04-16 15:00:00,37.29,37.32,37.29,37.3,42000.0,24.6653,24.6852,24.6653,24.6719,42000.0
2007-04-16 15:10:00,37.3,37.31,37.29,37.31,36600.0,24.6719,24.6785,24.6653,24.6785,36600.0
2007-04-16 15:20:00,37.31,37.38,37.31,37.37,53600.0,24.6785,24.7248,24.6785,24.7182,53600.0
2007-04-16 15:30:00,37.37,37.38,37.35,37.38,68200.0,24.7182,24.7248,24.705,24.7248,68200.0
2007-04-16 15:40:00,37.38,37.41,37.37,37.39,77200.0,24.7248,24.7447,24.7182,24.7315,77200.0
2007-04-16 15:50:00,37.4,37.48,37.39,37.43,174200.0,24.7381,24.791,24.7315,24.7579,174200.0
2007-04-17 09:30:00,37.48,37.63,37.33,37.45,95400.0,24.791,24.8902,24.6918,24.7711,95400.0
2007-04-17 09:40:00,37.44,37.45,37.29,37.37,76000.0,24.7645,24.7711,24.6653,24.7182,76000.0
2007-04-17 09:50:00,37.37,37.63,37.37,37.63,113800.0,24.7182,24.8902,24.7182,24.8902,113800.0
2007-04-17 10:00:00,37.62,37.68,37.57,37.59,62600.0,24.8836,24.9233,24.8505,24.8637,62600.0
2007-04-17 10:10:00,37.59,37.59,37.51,37.54,52000.0,24.8637,24.8637,24.8108,24.8307,52000.0
2007-04-17 10:20:00,37.54,37.56,37.46,37.47,72200.0,24.8307,24.8439,24.7778,24.7844,72200.0
2007-04-17 10:30:00,37.49,37.51,37.47,37.47,39800.0,24.7976,24.8108,24.7844,24.7844,39800.0
2007-04-17 10:40:00,37.47,37.52,37.46,37.51,63400.0,24.7844,24.8174,24.7778,24.8108,63400.0
2007-04-17 10:50:00,37.51,37.52,37.49,37.49,50200.0,24.8108,24.8174,24.7976,24.7976,50200.0
2007-04-17 11:00:00,37.49,37.51,37.47,37.48,36800.0,24.7976,24.8108,24.7844,24.791,36800.0
2007-04-17 11:10:00,37.48,37.52,37.43,37.52,71600.0,24.791,24.8174,24.7579,24.8174,71600.0
2007-04-17 11:20:00,37.52,37.52,37.48,37.5,34000.0,24.8174,24.8174,24.791,24.8042,34000.0
2007-04-17 11:30:00,37.5,37.57,37.5,37.57,43400.0,24.8042,24.8505,24.8042,24.8505,43400.0
2007-04-17 11:40:00,37.57,37.61,37.54,37.61,55000.0,24.8505,24.877,24.8307,24.877,55000.0
2007-04-17 11:50:00,37.61,37.73,37.61,37.72,68800.0,24.877,24.9563,24.877,24.9497,68800.0
2007-04-17 12:00:00,37.71,37.77,37.7,37.72,120600.0,24.9431,24.9828,24.9365,24.9497,120600.0
2007-04-17 12:10:00,37.71,37.71,37.67,37.68,34000.0,24.9431,24.9431,24.9167,24.9233,34000.0
2007-04-17 12:20:00,37.68,37.72,37.65,37.67,47400.0,24.9233,24.9497,24.9034,24.9167,47400.0
2007-04-17 12:30:00,37.67,37.7,37.66,37.68,35800.0,24.9167,24.9365,24.91,24.9233,35800.0
2007-04-17 12:40:00,37.68,37.68,37.58,37.59,46000.0,24.9233,24.9233,24.8571,24.8637,46000.0
2007-04-17 12:50:00,37.59,37.66,37.58,37.64,42800.0,24.8637,24.91,24.8571,24.8968,42800.0
2007-04-17 13:00:00,37.65,37.66,37.63,37.65,32400.0,24.9034,24.91,24.8902,24.9034,32400.0
2007-04-17 13:10:00,37.65,37.65,37.56,37.6,40400.0,24.9034,24.9034,24.8439,24.8704,40400.0
2007-04-17 13:20:00,37.6,37.63,37.59,37.62,31800.0,24.8704,24.8902,24.8637,24.8836,31800.0
2007-04-17 13:30:00,37.62,37.63,37.57,37.58,49000.0,24.8836,24.8902,24.8505,24.8571,49000.0
2007-04-17 13:40:00,37.57,37.62,37.54,37.6,44200.0,24.8505,24.8836,24.8307,24.8704,44200.0
2007-04-17 13:50:00,37.61,37.62,37.58,37.59,46600.0,24.877,24.8836,24.8571,24.8637,46600.0
2007-04-17 14:00:00,37.59,37.61,37.58,37.6,28000.0,24.8637,24.877,24.8571,24.8704,28000.0
2007-04-17 14:10:00,37.59,37.61,37.56,37.58,44600.0,24.8637,24.877,24.8439,24.8571,44600.0
2007-04-17 14:20:00,37.58,37.67,37.58,37.63,58200.0,24.8571,24.9167,24.8571,24.8902,58200.0
2007-04-17 14:30:00,37.63,37.63,37.55,37.56,60400.0,24.8902,24.8902,24.8373,24.8439,60400.0
2007-04-17 14:40:00,37.56,37.58,37.56,37.58,44000.0,24.8439,24.8571,24.8439,24.8571,44000.0
2007-04-17 14:50:00,37.58,37.58,37.57,37.58,38200.0,24.8571,24.8571,24.8505,24.8571,38200.0
2007-04-17 15:00:00,37.58,37.61,37.58,37.61,53400.0,24.8571,24.877,24.8571,24.877,53400.0
2007-04-17 15:10:00,37.6,37.62,37.59,37.6,55200.0,24.8704,24.8836,24.8637,24.8704,55200.0
2007-04-17 15:20:00,37.6,37.65,37.6,37.63,50200.0,24.8704,24.9034,24.8704,24.8902,50200.0
2007-04-17 15:30:00,37.63,37.66,37.6,37.65,87400.0,24.8902,24.91,24.8704,24.9034,87400.0
2007-04-17 15:40:00,37.65,37.65,37.62,37.62,84600.0,24.9034,24.9034,24.8836,24.8836,84600.0
2007-04-17 15:50:00,37.62,37.64,37.57,37.59,91000.0,24.8836,24.8968,24.8505,24.8637,91000.0
2007-04-18 09:30:00,37.43,37.5,37.27,37.41,73400.0,24.7579,24.8042,24.6521,24.7447,73400.0
2007-04-18 09:40:00,37.42,37.43,37.11,37.19,80400.0,24.7513,24.7579,24.5462,24.5992,80400.0
2007-04-18 09:50:00,37.15,37.25,37.15,37.24,51400.0,24.5727,24.6389,24.5727,24.6322,51400.0
2007-04-18 10:00:00,37.22,37.22,37.05,37.14,89000.0,24.619,24.619,24.5066,24.5661,89000.0
2007-04-18 10:10:00,37.14,37.24,37.1,37.24,55000.0,24.5661,24.6322,24.5396,24.6322,55000.0
2007-04-18 10:20:00,37.24,37.27,37.19,37.22,72400.0,24.6322,24.6521,24.5992,24.619,72400.0
2007-04-18 10:30:00,37.23,37.23,37.13,37.13,49200.0,24.6256,24.6256,24.5595,24.5595,49200.0
2007-04-18 10:40:00,37.15,37.22,37.13,37.14,93200.0,24.5727,24.619,24.5595,24.5661,93200.0
2007-04-18 10:50:00,37.15,37.18,37.12,37.16,63200.0,24.5727,24.5925,24.5529,24.5793,63200.0
2007-04-18 11:00:00,37.16,37.2,37.14,37.15,54600.0,24.5793,24.6058,24.5661,24.5727,54600.0
2007-04-18 11:10:00,37.14,37.18,37.05,37.09,72800.0,24.5661,24.5925,24.5066,24.533,72800.0
2007-04-18 11:20:00,37.09,37.18,37.06,37.15,41400.0,24.533,24.5925,24.5132,24.5727,41400.0
2007-04-18 11:30:00,37.17,37.17,37.02,37.02,31600.0,24.5859,24.5859,24.4867,24.4867,31600.0
2007-04-18 11:40:00,37.03,37.08,37.02,37.05,29800.0,24.4933,24.5264,24.4867,24.5066,29800.0
2007-04-18 11:50:00,37.05,37.05,36.96,37.01,55600.0,24.5066,24.5066,24.447,24.4801,55600.0
2007-04-18 12:00:00,37.02,37.07,37.02,37.06,43800.0,24.4867,24.5198,24.4867,24.5132,43800.0
2007-04-18 12:10:00,37.07,37.08,37.05,37.07,37800.0,24.5198,24.5264,24.5066,24.5198,37800.0
2007-04-18 12:20:00,37.07,37.13,37.05,37.13,31400.0,24.5198,24.5595,24.5066,24.5595,31400.0
2007-04-18 12:30:00,37.13,37.15,37.09,37.1,24000.0,24.5595,24.5727,24.533,24.5396,24000.0
2007-04-18 12:40:00,37.09,37.09,37.06,37.07,42200.0,24.533,24.533,24.5132,24.5198,42200.0
2007-04-18 12:50:00,37.06,37.08,37.06,37.06,31200.0,24.5132,24.5264,24.5132,24.5132,31200.0
2007-04-18 13:00:00,37.06,37.13,37.06,37.07,32400.0,24.5132,24.5595,24.5132,24.5198,32400.0
2007-04-18 13:10:00,37.07,37.1,37.06,37.1,14400.0,24.5198,24.5396,24.5132,24.5396,14400.0
2007-04-18 13:20:00,37.1,37.12,37.07,37.08,27000.0,24.5396,24.5529,24.5198,24.5264,27000.0
2007-04-18 13:30:00,37.09,37.1,37.06,37.1,33600.0,24.533,24.5396,24.5132,24.5396,33600.0
2007-04-18 13:40:00,37.1,37.16,37.1,37.13,23200.0,24.5396,24.5793,24.5396,24.5595,23200.0
2007-04-18 13:50:00,37.13,37.16,37.13,37.15,18600.0,24.5595,24.5793,24.5595,24.5727,18600.0
2007-04-18 14:00:00,37.15,37.2,37.15,37.15,37200.0,24.5727,24.6058,24.5727,24.5727,37200.0
2007-04-18 14:10:00,37.16,37.22,37.16,37.17,31200.0,24.5793,24.619,24.5793,24.5859,31200.0
2007-04-18 14:20:00,37.17,37.2,37.13,37.2,30800.0,24.5859,24.6058,24.5595,24.6058,30800.0
2007-04-18 14:30:00,37.2,37.22,37.18,37.22,25200.0,24.6058,24.619,24.5925,24.619,25200.0
2007-04-18 14:40:00,37.22,37.26,37.21,37.22,29800.0,24.619,24.6455,24.6124,24.619,29800.0
2007-04-18 14:50:00,37.22,37.26,37.19,37.24,21600.0,24.619,24.6455,24.5992,24.6322,21600.0
2007-04-18 15:00:00,37.24,37.24,37.21,37.23,20800.0,24.6322,24.6322,24.6124,24.6256,20800.0
2007-04-18 15:10:00,37.23,37.24,37.17,37.19,38400.0,24.6256,24.6322,24.5859,24.5992,38400.0
2007-04-18 15:20:00,37.19,37.24,37.19,37.24,27400.0,24.5992,24.6322,24.5992,24.6322,27400.0
2007-04-18 15:30:00,37.25,37.27,37.21,37.23,66200.0,24.6389,24.6521,24.6124,24.6256,66200.0
2007-04-18 15:40:00,37.22,37.24,37.15,37.17,62600.0,24.619,24.6322,24.5727,24.5859,62600.0
2007-04-18 15:50:00,37.17,37.18,37.12,37.13,142800.0,24.5859,24.5925,24.5529,24.5595,142800.0
2007-04-19 09:30:00,37.04,37.04,36.65,36.73,96200.0,24.4999,24.4999,24.242,24.2949,96200.0
2007-04-19 09:40:00,36.72,37.07,36.67,36.94,59400.0,24.2883,24.5198,24.2552,24.4338,59400.0
2007-04-19 09:50:00,36.94,37.12,36.92,37.1,64400.0,24.4338,24.5529,24.4206,24.5396,64400.0
2007-04-19 10:00:00,37.08,37.2,36.96,37.16,58400.0,24.5264,24.6058,24.447,24.5793,58400.0
2007-04-19 10:10:00,37.17,37.18,37.09,37.18,41600.0,24.5859,24.5925,24.533,24.5925,41600.0
2007-04-19 10:20:00,37.19,37.35,37.19,37.3,78400.0,24.5992,24.705,24.5992,24.6719,78400.0
2007-04-19 10:30:00,37.28,37.3,37.19,37.19,41200.0,24.6587,24.6719,24.5992,24.5992,41200.0
2007-04-19 10:40:00,37.19,37.19,37.1,37.13,25200.0,24.5992,24.5992,24.5396,24.5595,25200.0
2007-04-19 10:50:00,37.13,37.17,37.05,37.16,25000.0,24.5595,24.5859,24.5066,24.5793,25000.0
2007-04-19 11:00:00,37.13,37.15,36.96,36.99,29200.0,24.5595,24.5727,24.447,24.4669,29200.0
2007-04-19 11:10:00,36.98,37.18,36.98,37.08,47400.0,24.4603,24.5925,24.4603,24.5264,47400.0
2007-04-19 11:20:00,37.08,37.09,36.98,36.98,42800.0,24.5264,24.533,24.4603,24.4603,42800.0
2007-04-19 11:30:00,36.98,37.06,36.98,37.02,28600.0,24.4603,24.5132,24.4603,24.4867,28600.0
2007-04-19 11:40:00,37.02,37.08,37.02,37.03,17800.0,24.4867,24.5264,24.4867,24.4933,17800.0
2007-04-19 11:50:00,37.03,37.1,37.02,37.02,35000.0,24.4933,24.5396,24.4867,24.4867,35000.0
2007-04-19 12:00:00,37.02,37.02,36.94,36.94,77000.0,24.4867,24.4867,24.4338,24.4338,77000.0
2007-04-19 12:10:00,36.95,37.02,36.91,37.01,87400.0,24.4404,24.4867,24.414,24.4801,87400.0
2007-04-19 12:20:00,37.02,37.04,37.01,37.04,25000.0,24.4867,24.4999,24.4801,24.4999,25000.0
2007-04-19 12:30:00,37.03,37.03,36.95,36.97,42400.0,24.4933,24.4933,24.4404,24.4536,42400.0
2007-04-19 12:40:00,36.97,37.02,36.97,37.02,31000.0,24.4536,24.4867,24.4536,24.4867,31000.0
2007-04-19 12:50:00,37.03,37.09,37.03,37.05,34400.0,24.4933,24.533,24.4933,24.5066,34400.0
2007-04-19 13:00:00,37.04,37.12,37.03,37.12,26600.0,24.4999,24.5529,24.4933,24.5529,26600.0
2007-04-19 13:10:00,37.11,37.11,37.07,37.1,27000.0,24.5462,24.5462,24.5198,24.5396,27000.0
2007-04-19 13:20:00,37.09,37.1,37.02,37.02,20000.0,24.533,24.5396,24.4867,24.4867,20000.0
2007-04-19 13:30:00,37.01,37.04,36.99,36.99,23800.0,24.4801,24.4999,24.4669,24.4669,23800.0
2007-04-19 13:40:00,36.99,36.99,36.94,36.97,19800.0,24.4669,24.4669,24.4338,24.4536,19800.0
2007-04-19 13:50:00,36.97,37.04,36.96,36.98,25000.0,24.4536,24.4999,24.447,24.4603,25000.0
2007-04-19 14:00:00,36.97,37.01,36.97,37.01,11600.0,24.4536,24.4801,24.4536,24.4801,11600.0
2007-04-19 14:10:00,37.01,37.03,36.98,36.99,27600.0,24.4801,24.4933,24.4603,24.4669,27600.0
2007-04-19 14:20:00,37.0,37.02,36.91,36.93,36800.0,24.4735,24.4867,24.414,24.4272,36800.0
2007-04-19 14:30:00,36.93,36.98,36.9,36.95,20000.0,24.4272,24.4603,24.4073,24.4404,20000.0
2007-04-19 14:40:00,36.94,36.95,36.92,36.93,33800.0,24.4338,24.4404,24.4206,24.4272,33800.0
2007-04-19 14:50:00,36.93,36.93,36.88,36.88,28800.0,24.4272,24.4272,24.3941,24.3941,28800.0
2007-04-19 15:00:00,36.9,36.99,36.89,36.98,53800.0,24.4073,24.4669,24.4007,24.4603,53800.0
2007-04-19 15:10:00,36.98,36.98,36.91,36.94,38800.0,24.4603,24.4603,24.414,24.4338,38800.0
2007-04-19 15:20:00,36.94,37.02,36.94,37.01,52800.0,24.4338,24.4867,24.4338,24.4801,52800.0
2007-04-19 15:30:00,37.01,37.01,36.97,36.98,106200.0,24.4801,24.4801,24.4536,24.4603,106200.0
2007-04-19 15:40:00,36.97,36.97,36.9,36.9,64000.0,24.4536,24.4536,24.4073,24.4073,64000.0
2007-04-19 15:50:00,36.9,36.94,36.84,36.94,96800.0,24.4073,24.4338,24.3677,24.4338,96800.0
2007-04-20 09:30:00,37.5,37.87,37.5,37.79,430000.0,24.8042,25.0489,24.8042,24.996,430000.0
2007-04-20 09:40:00,37.78,37.98,37.73,37.96,242200.0,24.9894,25.1217,24.9563,25.1085,242200.0
2007-04-20 09:50:00,37.96,38.08,37.83,37.85,278400.0,25.1085,25.1878,25.0225,25.0357,278400.0
2007-04-20 10:00:00,37.84,37.98,37.83,37.97,134400.0,25.0291,25.1217,25.0225,25.1151,134400.0
2007-04-20 10:10:00,37.98,38.13,37.97,38.1,148200.0,25.1217,25.2209,25.1151,25.2011,148200.0
2007-04-20 10:20:00,38.1,38.1,38.0,38.04,127400.0,25.2011,25.2011,25.1349,25.1614,127400.0
2007-04-20 10:30:00,38.04,38.05,37.96,37.97,123200.0,25.1614,25.168,25.1085,25.1151,123200.0
2007-04-20 10:40:00,37.97,38.0,37.95,37.99,94400.0,25.1151,25.1349,25.1019,25.1283,94400.0
2007-04-20 10:50:00,37.99,38.07,37.95,38.0,96200.0,25.1283,25.1812,25.1019,25.1349,96200.0
2007-04-20 11:00:00,38.0,38.09,37.98,38.08,72400.0,25.1349,25.1945,25.1217,25.1878,72400.0
2007-04-20 11:10:00,38.08,38.09,38.01,38.01,48800.0,25.1878,25.1945,25.1415,25.1415,48800.0
2007-04-20 11:20:00,38.01,38.02,37.93,37.99,104000.0,25.1415,25.1482,25.0886,25.1283,104000.0
2007-04-20 11:30:00,37.99,38.06,37.99,38.02,85000.0,25.1283,25.1746,25.1283,25.1482,85000.0
2007-04-20 11:40:00,38.02,38.03,37.97,37.98,47200.0,25.1482,25.1548,25.1151,25.1217,47200.0
2007-04-20 11:50:00,37.99,38.07,37.99,38.04,36600.0,25.1283,25.1812,25.1283,25.1614,36600.0
2007-04-20 12:00:00,38.04,38.08,37.99,38.04,42400.0,25.1614,25.1878,25.1283,25.1614,42400.0
2007-04-20 12:10:00,38.04,38.19,38.04,38.16,71400.0,25.1614,25.2606,25.1614,25.2408,71400.0
2007-04-20 12:20:00,38.16,38.17,38.08,38.08,70800.0,25.2408,25.2474,25.1878,25.1878,70800.0
2007-04-20 12:30:00,38.08,38.13,38.01,38.02,64600.0,25.1878,25.2209,25.1415,25.1482,64600.0
2007-04-20 12:40:00,38.02,38.08,38.01,38.02,46800.0,25.1482,25.1878,25.1415,25.1482,46800.0
2007-04-20 12:50:00,38.02,38.1,38.01,38.06,40000.0,25.1482,25.2011,25.1415,25.1746,40000.0
2007-04-20 13:00:00,38.06,38.06,37.99,38.04,44600.0,25.1746,25.1746,25.1283,25.1614,44600.0
2007-04-20 13:10:00,38.04,38.09,38.02,38.09,31200.0,25.1614,25.1945,25.1482,25.1945,31200.0
2007-04-20 13:20:00,38.09,38.13,38.09,38.1,31200.0,25.1945,25.2209,25.1945,25.2011,31200.0
2007-04-20 13:30:00,38.1,38.14,38.1,38.1,44000.0,25.2011,25.2275,25.2011,25.2011,44000.0
2007-04-20 13:40:00,38.1,38.15,38.07,38.12,202600.0,25.2011,25.2342,25.1812,25.2143,202600.0
2007-04-20 13:50:00,38.12,38.12,38.06,38.1,58600.0,25.2143,25.2143,25.1746,25.2011,58600.0
2007-04-20 14:00:00,38.09,38.16,38.09,38.13,52400.0,25.1945,25.2408,25.1945,25.2209,52400.0
2007-04-20 14:10:00,38.13,38.22,38.1,38.19,74800.0,25.2209,25.2805,25.2011,25.2606,74800.0
2007-04-20 14:20:00,38.2,38.28,38.19,38.22,91800.0,25.2672,25.3201,25.2606,25.2805,91800.0
2007-04-20 14:30:00,38.22,38.35,38.22,38.33,143600.0,25.2805,25.3664,25.2805,25.3532,143600.0
2007-04-20 14:40:00,38.32,38.36,38.24,38.27,182800.0,25.3466,25.3731,25.2937,25.3135,182800.0
2007-04-20 14:50:00,38.28,38.36,38.28,38.31,76000.0,25.3201,25.3731,25.3201,25.34,76000.0
2007-04-20 15:00:00,38.3,38.41,38.3,38.4,122800.0,25.3334,25.4061,25.3334,25.3995,122800.0
2007-04-20 15:10:00,38.4,38.46,38.38,38.38,176200.0,25.3995,25.4392,25.3863,25.3863,176200.0
2007-04-20 15:20:00,38.38,38.54,38.38,38.5,292200.0,25.3863,25.4921,25.3863,25.4657,292200.0
2007-04-20 15:30:00,38.5,38.51,38.4,38.48,252200.0,25.4657,25.4723,25.3995,25.4524,252200.0
2007-04-20 15:40:00,38.48,38.6,38.43,38.6,360400.0,25.4524,25.5318,25.4194,25.5318,360400.0
2007-04-20 15:50:00,38.59,38.78,38.58,38.76,576600.0,25.5252,25.6509,25.5186,25.6376,576600.0
2007-04-23 09:30:00,38.87,38.87,38.7,38.87,173800.0,25.7104,25.7104,25.5979,25.7104,173800.0
2007-04-23 09:40:00,38.87,39.1,38.87,39.09,258800.0,25.7104,25.8625,25.7104,25.8559,258800.0
2007-04-23 09:50:00,39.09,39.47,39.09,39.29,329400.0,25.8559,26.1073,25.8559,25.9882,329400.0
2007-04-23 10:00:00,39.3,39.65,39.25,39.64,345000.0,25.9948,26.2263,25.9617,26.2197,345000.0
2007-04-23 10:10:00,39.63,39.98,39.59,39.9,404600.0,26.2131,26.4446,26.1866,26.3917,404600.0
2007-04-23 10:20:00,39.91,39.99,39.77,39.91,222600.0,26.3983,26.4512,26.3057,26.3983,222600.0
2007-04-23 10:30:00,39.92,40.2,39.91,40.13,328200.0,26.4049,26.5901,26.3983,26.5438,328200.0
2007-04-23 10:40:00,40.13,40.88,40.1,40.81,621600.0,26.5438,27.0399,26.524,26.9936,621600.0
2007-04-23 10:50:00,40.83,40.88,40.54,40.58,328600.0,27.0068,27.0399,26.815,26.8415,328600.0
2007-04-23 11:00:00,40.58,40.8,40.56,40.7,203400.0,26.8415,26.987,26.8282,26.9208,203400.0
2007-04-23 11:10:00,40.7,40.96,40.62,40.96,208000.0,26.9208,27.0928,26.8679,27.0928,208000.0
2007-04-23 11:20:00,40.96,41.19,40.88,41.01,370000.0,27.0928,27.2449,27.0399,27.1259,370000.0
2007-04-23 11:30:00,41.02,41.15,41.0,41.02,211000.0,27.1325,27.2185,27.1193,27.1325,211000.0
2007-04-23 11:40:00,41.02,41.16,40.83,41.16,159200.0,27.1325,27.2251,27.0068,27.2251,159200.0
2007-04-23 11:50:00,41.16,41.47,41.15,41.45,245400.0,27.2251,27.4302,27.2185,27.4169,245400.0
2007-04-23 12:00:00,41.47,41.57,41.27,41.43,267200.0,27.4302,27.4963,27.2979,27.4037,267200.0
2007-04-23 12:10:00,41.43,41.6,41.34,41.49,173200.0,27.4037,27.5161,27.3442,27.4434,173200.0
2007-04-23 12:20:00,41.49,41.6,41.44,41.53,194200.0,27.4434,27.5161,27.4103,27.4698,194200.0
2007-04-23 12:30:00,41.53,41.74,41.52,41.62,289000.0,27.4698,27.6087,27.4632,27.5294,289000.0
2007-04-23 12:40:00,41.62,41.63,41.52,41.63,144400.0,27.5294,27.536,27.4632,27.536,144400.0
2007-04-23 12:50:00,41.63,42.35,41.63,42.31,617600.0,27.536,28.0122,27.536,27.9858,617600.0
2007-04-23 13:00:00,42.31,42.45,42.15,42.29,493000.0,27.9858,28.0784,27.8799,27.9725,493000.0
2007-04-23 13:10:00,42.29,42.59,42.27,42.48,502400.0,27.9725,28.171,27.9593,28.0982,502400.0
2007-04-23 13:20:00,42.47,43.22,42.47,43.22,726800.0,28.0916,28.5877,28.0916,28.5877,726800.0
2007-04-23 13:30:00,43.22,43.71,43.09,43.67,1077600.0,28.5877,28.9118,28.5017,28.8853,1077600.0
2007-04-23 13:40:00,43.63,44.1,42.94,43.04,1221600.0,28.8589,29.1698,28.4025,28.4686,1221600.0
2007-04-23 13:50:00,43.04,43.24,42.9,43.05,472600.0,28.4686,28.6009,28.376,28.4752,472600.0
2007-04-23 14:00:00,43.05,43.42,42.93,43.22,424800.0,28.4752,28.72,28.3959,28.5877,424800.0
2007-04-23 14:10:00,43.22,43.25,42.76,42.95,566400.0,28.5877,28.6075,28.2834,28.4091,566400.0
2007-04-23 14:20:00,42.95,43.26,42.9,43.15,283800.0,28.4091,28.6141,28.376,28.5414,283800.0
2007-04-23 14:30:00,43.15,43.73,43.12,43.45,500400.0,28.5414,28.925,28.5215,28.7398,500400.0
2007-04-23 14:40:00,43.42,43.45,43.18,43.26,267600.0,28.72,28.7398,28.5612,28.6141,267600.0
2007-04-23 14:50:00,43.28,43.28,42.94,42.95,331000.0,28.6274,28.6274,28.4025,28.4091,331000.0
2007-04-23 15:00:00,42.97,42.99,42.65,42.65,512200.0,28.4223,28.4355,28.2107,28.2107,512200.0
2007-04-23 15:10:00,42.66,42.87,42.58,42.61,485600.0,28.2173,28.3562,28.1644,28.1842,485600.0
2007-04-23 15:20:00,42.62,42.66,42.42,42.56,515800.0,28.1908,28.2173,28.0585,28.1511,515800.0
2007-04-23 15:30:00,42.54,42.85,42.5,42.77,411400.0,28.1379,28.3429,28.1114,28.29,411400.0
2007-04-23 15:40:00,42.77,42.77,42.54,42.55,406200.0,28.29,28.29,28.1379,28.1445,406200.0
2007-04-23 15:50:00,42.56,42.69,42.3,42.38,766600.0,28.1511,28.2371,27.9792,28.0321,766600.0
2007-04-24 09:30:00,43.38,44.83,43.32,44.73,1119400.0,28.6935,29.6526,28.6538,29.5865,1119400.0
2007-04-24 09:40:00,44.74,45.25,44.49,45.25,1084400.0,29.5931,29.9304,29.4277,29.9304,1084400.0
2007-04-24 09:50:00,45.24,45.27,44.76,44.97,722000.0,29.9238,29.9436,29.6063,29.7452,722000.0
2007-04-24 10:00:00,44.98,45.73,44.64,44.83,993400.0,29.7518,30.2479,29.5269,29.6526,993400.0
2007-04-24 10:10:00,44.88,45.0,44.6,44.63,565600.0,29.6857,29.7651,29.5005,29.5203,565600.0
2007-04-24 10:20:00,44.6,44.9,44.52,44.84,510400.0,29.5005,29.6989,29.4476,29.6592,510400.0
2007-04-24 10:30:00,44.82,44.82,44.34,44.51,950400.0,29.646,29.646,29.3285,29.4409,950400.0
2007-04-24 10:40:00,44.5,44.58,44.25,44.46,386000.0,29.4343,29.4872,29.269,29.4079,386000.0
2007-04-24 10:50:00,44.45,44.46,43.92,44.43,1363800.0,29.4013,29.4079,29.0507,29.388,1363800.0
2007-04-24 11:00:00,44.43,44.84,44.26,44.72,499800.0,29.388,29.6592,29.2756,29.5798,499800.0
2007-04-24 11:10:00,44.72,44.72,44.29,44.33,339000.0,29.5798,29.5798,29.2954,29.3219,339000.0
2007-04-24 11:20:00,44.33,44.41,44.2,44.38,295600.0,29.3219,29.3748,29.2359,29.355,295600.0
2007-04-24 11:30:00,44.38,44.51,44.18,44.2,285800.0,29.355,29.4409,29.2227,29.2359,285800.0
2007-04-24 11:40:00,44.2,44.27,44.15,44.16,229200.0,29.2359,29.2822,29.2028,29.2094,229200.0
2007-04-24 11:50:00,44.16,44.16,43.85,43.92,256200.0,29.2094,29.2094,29.0044,29.0507,256200.0
2007-04-24 12:00:00,43.93,44.08,43.92,43.97,174400.0,29.0573,29.1565,29.0507,29.0838,174400.0
2007-04-24 12:10:00,43.96,43.97,43.84,43.84,144200.0,29.0772,29.0838,28.9978,28.9978,144200.0
2007-04-24 12:20:00,43.84,44.07,43.76,43.96,204800.0,28.9978,29.1499,28.9449,29.0772,204800.0
2007-04-24 12:30:00,43.97,44.19,43.89,44.06,217000.0,29.0838,29.2293,29.0308,29.1433,217000.0
2007-04-24 12:40:00,44.05,44.09,43.91,43.93,178400.0,29.1367,29.1631,29.0441,29.0573,178400.0
2007-04-24 12:50:00,43.92,43.92,43.66,43.79,148000.0,29.0507,29.0507,28.8787,28.9647,148000.0
2007-04-24 13:00:00,43.79,43.8,43.65,43.76,120200.0,28.9647,28.9713,28.8721,28.9449,120200.0
2007-04-24 13:10:00,43.76,43.76,43.45,43.52,185200.0,28.9449,28.9449,28.7398,28.7861,185200.0
2007-04-24 13:20:00,43.52,43.58,43.41,43.44,151800.0,28.7861,28.8258,28.7134,28.7332,151800.0
2007-04-24 13:30:00,43.47,43.55,43.34,43.44,227200.0,28.753,28.806,28.6671,28.7332,227200.0
2007-04-24 13:40:00,43.44,43.5,43.28,43.48,178000.0,28.7332,28.7729,28.6274,28.7597,178000.0
2007-04-24 13:50:00,43.49,43.65,43.34,43.4,170400.0,28.7663,28.8721,28.6671,28.7067,170400.0
2007-04-24 14:00:00,43.4,43.45,43.19,43.25,185400.0,28.7067,28.7398,28.5678,28.6075,185400.0
2007-04-24 14:10:00,43.25,43.41,43.25,43.35,128800.0,28.6075,28.7134,28.6075,28.6737,128800.0
2007-04-24 14:20:00,43.35,43.37,43.17,43.17,111400.0,28.6737,28.6869,28.5546,28.5546,111400.0
2007-04-24 14:30:00,43.17,43.18,43.07,43.18,130400.0,28.5546,28.5612,28.4885,28.5612,130400.0
2007-04-24 14:40:00,43.18,43.19,42.9,42.96,259000.0,28.5612,28.5678,28.376,28.4157,259000.0
2007-04-24 14:50:00,42.96,43.11,42.94,42.96,139400.0,28.4157,28.5149,28.4025,28.4157,139400.0
2007-04-24 15:00:00,42.95,42.97,42.8,42.84,241600.0,28.4091,28.4223,28.3099,28.3363,241600.0
2007-04-24 15:10:00,42.83,42.99,42.76,42.76,294200.0,28.3297,28.4355,28.2834,28.2834,294200.0
2007-04-24 15:20:00,42.77,42.95,42.77,42.92,238000.0,28.29,28.4091,28.29,28.3892,238000.0
2007-04-24 15:30:00,42.92,43.09,42.9,42.94,321800.0,28.3892,28.5017,28.376,28.4025,321800.0
2007-04-24 15:40:00,42.94,42.99,42.84,42.88,297000.0,28.4025,28.4355,28.3363,28.3628,297000.0
2007-04-24 15:50:00,42.88,42.9,42.77,42.82,214000.0,28.3628,28.376,28.29,28.3231,214000.0
2007-04-25 09:30:00,43.02,43.24,42.58,42.77,326200.0,28.4554,28.6009,28.1644,28.29,326200.0
2007-04-25 09:40:00,42.77,42.82,42.59,42.65,142800.0,28.29,28.3231,28.171,28.2107,142800.0
2007-04-25 09:50:00,42.64,42.67,42.33,42.38,270200.0,28.204,28.2239,27.999,28.0321,270200.0
2007-04-25 10:00:00,42.37,42.38,42.19,42.26,245400.0,28.0255,28.0321,27.9064,27.9527,245400.0
2007-04-25 10:10:00,42.27,42.27,42.08,42.18,297000.0,27.9593,27.9593,27.8336,27.8998,297000.0
2007-04-25 10:20:00,42.18,42.38,42.16,42.25,177800.0,27.8998,28.0321,27.8865,27.9461,177800.0
2007-04-25 10:30:00,42.25,42.25,42.08,42.1,193200.0,27.9461,27.9461,27.8336,27.8469,193200.0
2007-04-25 10:40:00,42.1,42.1,42.02,42.05,176800.0,27.8469,27.8469,27.7939,27.8138,176800.0
2007-04-25 10:50:00,42.04,42.26,42.02,42.23,235200.0,27.8072,27.9527,27.7939,27.9328,235200.0
2007-04-25 11:00:00,42.24,42.39,42.18,42.35,339800.0,27.9395,28.0387,27.8998,28.0122,339800.0
2007-04-25 11:10:00,42.35,42.36,42.2,42.22,126200.0,28.0122,28.0188,27.913,27.9262,126200.0
2007-04-25 11:20:00,42.23,42.37,42.23,42.33,90800.0,27.9328,28.0255,27.9328,27.999,90800.0
2007-04-25 11:30:00,42.34,42.35,42.24,42.24,71400.0,28.0056,28.0122,27.9395,27.9395,71400.0
2007-04-25 11:40:00,42.24,42.27,42.18,42.18,93000.0,27.9395,27.9593,27.8998,27.8998,93000.0
2007-04-25 11:50:00,42.17,42.18,42.1,42.11,133000.0,27.8932,27.8998,27.8469,27.8535,133000.0
2007-04-25 12:00:00,42.11,42.13,42.05,42.05,78400.0,27.8535,27.8667,27.8138,27.8138,78400.0
2007-04-25 12:10:00,42.03,42.13,42.03,42.12,79200.0,27.8006,27.8667,27.8006,27.8601,79200.0
2007-04-25 12:20:00,42.11,42.13,42.1,42.13,71000.0,27.8535,27.8667,27.8469,27.8667,71000.0
2007-04-25 12:30:00,42.13,42.13,41.97,42.01,113600.0,27.8667,27.8667,27.7609,27.7873,113600.0
2007-04-25 12:40:00,42.0,42.13,42.0,42.12,91000.0,27.7807,27.8667,27.7807,27.8601,91000.0
2007-04-25 12:50:00,42.13,42.14,42.09,42.13,61400.0,27.8667,27.8733,27.8402,27.8667,61400.0
2007-04-25 13:00:00,42.13,42.13,42.08,42.13,151000.0,27.8667,27.8667,27.8336,27.8667,151000.0
2007-04-25 13:10:00,42.13,42.13,42.1,42.13,91200.0,27.8667,27.8667,27.8469,27.8667,91200.0
2007-04-25 13:20:00,42.13,42.13,42.1,42.1,77800.0,27.8667,27.8667,27.8469,27.8469,77800.0
2007-04-25 13:30:00,42.1,42.13,42.09,42.12,72000.0,27.8469,27.8667,27.8402,27.8601,72000.0
2007-04-25 13:40:00,42.12,42.13,42.11,42.13,145200.0,27.8601,27.8667,27.8535,27.8667,145200.0
2007-04-25 13:50:00,42.12,42.13,42.09,42.1,340400.0,27.8601,27.8667,27.8402,27.8469,340400.0
2007-04-25 14:00:00,42.1,42.13,42.09,42.12,126400.0,27.8469,27.8667,27.8402,27.8601,126400.0
2007-04-25 14:10:00,42.12,42.13,42.11,42.12,80600.0,27.8601,27.8667,27.8535,27.8601,80600.0
2007-04-25 14:20:00,42.12,42.15,42.12,42.13,96200.0,27.8601,27.8799,27.8601,27.8667,96200.0
2007-04-25 14:30:00,42.13,42.13,42.04,42.07,134600.0,27.8667,27.8667,27.8072,27.827,134600.0
2007-04-25 14:40:00,42.08,42.13,42.05,42.12,124000.0,27.8336,27.8667,27.8138,27.8601,124000.0
2007-04-25 14:50:00,42.12,42.13,42.1,42.13,89200.0,27.8601,27.8667,27.8469,27.8667,89200.0
2007-04-25 15:00:00,42.13,42.13,42.11,42.12,114000.0,27.8667,27.8667,27.8535,27.8601,114000.0
2007-04-25 15:10:00,42.12,42.13,42.08,42.1,157000.0,27.8601,27.8667,27.8336,27.8469,157000.0
2007-04-25 15:20:00,42.1,42.12,42.09,42.1,99800.0,27.8469,27.8601,27.8402,27.8469,99800.0
2007-04-25 15:30:00,42.1,42.1,42.06,42.1,155800.0,27.8469,27.8469,27.8204,27.8469,155800.0
2007-04-25 15:40:00,42.1,42.22,42.1,42.11,274400.0,27.8469,27.9262,27.8469,27.8535,274400.0
2007-04-25 15:50:00,42.11,42.19,42.05,42.18,275200.0,27.8535,27.9064,27.8138,27.8998,275200.0
2007-04-26 09:30:00,42.55,43.15,42.48,43.06,241400.0,28.1445,28.5414,28.0982,28.4818,241400.0
2007-04-26 09:40:00,43.05,43.85,42.95,43.38,408400.0,28.4752,29.0044,28.4091,28.6935,408400.0
2007-04-26 09:50:00,43.38,43.49,43.1,43.21,328000.0,28.6935,28.7663,28.5083,28.5811,328000.0
2007-04-26 10:00:00,43.2,43.23,42.96,43.0,278800.0,28.5745,28.5943,28.4157,28.4422,278800.0
2007-04-26 10:10:00,43.02,43.1,42.96,42.97,155000.0,28.4554,28.5083,28.4157,28.4223,155000.0
2007-04-26 10:20:00,42.97,43.19,42.87,43.04,248200.0,28.4223,28.5678,28.3562,28.4686,248200.0
2007-04-26 10:30:00,43.04,43.29,43.04,43.2,130200.0,28.4686,28.634,28.4686,28.5745,130200.0
2007-04-26 10:40:00,43.2,43.24,43.08,43.17,55400.0,28.5745,28.6009,28.4951,28.5546,55400.0
2007-04-26 10:50:00,43.16,43.17,43.08,43.13,101800.0,28.548,28.5546,28.4951,28.5282,101800.0
2007-04-26 11:00:00,43.13,43.13,43.0,43.01,145400.0,28.5282,28.5282,28.4422,28.4488,145400.0
2007-04-26 11:10:00,43.02,43.12,43.01,43.02,105800.0,28.4554,28.5215,28.4488,28.4554,105800.0
2007-04-26 11:20:00,43.02,43.15,43.02,43.04,113400.0,28.4554,28.5414,28.4554,28.4686,113400.0
2007-04-26 11:30:00,43.04,43.07,43.0,43.03,54400.0,28.4686,28.4885,28.4422,28.462,54400.0
2007-04-26 11:40:00,43.02,43.1,43.0,43.02,47200.0,28.4554,28.5083,28.4422,28.4554,47200.0
2007-04-26 11:50:00,43.01,43.02,42.84,42.93,99000.0,28.4488,28.4554,28.3363,28.3959,99000.0
2007-04-26 12:00:00,42.92,43.01,42.91,42.99,67400.0,28.3892,28.4488,28.3826,28.4355,67400.0
2007-04-26 12:10:00,42.99,42.99,42.82,42.82,64200.0,28.4355,28.4355,28.3231,28.3231,64200.0
2007-04-26 12:20:00,42.83,42.83,42.79,42.82,80600.0,28.3297,28.3297,28.3033,28.3231,80600.0
2007-04-26 12:30:00,42.83,42.93,42.83,42.93,40800.0,28.3297,28.3959,28.3297,28.3959,40800.0
2007-04-26 12:40:00,42.93,42.94,42.89,42.89,33000.0,28.3959,28.4025,28.3694,28.3694,33000.0
2007-04-26 12:50:00,42.89,42.91,42.87,42.87,39600.0,28.3694,28.3826,28.3562,28.3562,39600.0
2007-04-26 13:00:00,42.87,42.87,42.66,42.67,68200.0,28.3562,28.3562,28.2173,28.2239,68200.0
2007-04-26 13:10:00,42.67,42.83,42.67,42.73,71200.0,28.2239,28.3297,28.2239,28.2636,71200.0
2007-04-26 13:20:00,42.72,42.8,42.67,42.71,77000.0,28.257,28.3099,28.2239,28.2503,77000.0
2007-04-26 13:30:00,42.7,42.85,42.7,42.83,73200.0,28.2437,28.3429,28.2437,28.3297,73200.0
2007-04-26 13:40:00,42.83,42.84,42.75,42.81,45600.0,28.3297,28.3363,28.2768,28.3165,45600.0
2007-04-26 13:50:00,42.82,42.88,42.78,42.78,75000.0,28.3231,28.3628,28.2966,28.2966,75000.0
2007-04-26 14:00:00,42.78,42.85,42.77,42.85,114000.0,28.2966,28.3429,28.29,28.3429,114000.0
2007-04-26 14:10:00,42.85,42.99,42.83,42.93,115400.0,28.3429,28.4355,28.3297,28.3959,115400.0
2007-04-26 14:20:00,42.94,43.01,42.92,42.97,47400.0,28.4025,28.4488,28.3892,28.4223,47400.0
2007-04-26 14:30:00,42.98,43.02,42.89,42.97,46800.0,28.4289,28.4554,28.3694,28.4223,46800.0
2007-04-26 14:40:00,42.97,42.97,42.88,42.95,157400.0,28.4223,28.4223,28.3628,28.4091,157400.0
2007-04-26 14:50:00,42.95,42.96,42.83,42.89,80800.0,28.4091,28.4157,28.3297,28.3694,80800.0
2007-04-26 15:00:00,42.88,42.93,42.84,42.93,91400.0,28.3628,28.3959,28.3363,28.3959,91400.0
2007-04-26 15:10:00,42.93,43.0,42.92,42.95,55000.0,28.3959,28.4422,28.3892,28.4091,55000.0
2007-04-26 15:20:00,42.94,43.09,42.94,43.07,74600.0,28.4025,28.5017,28.4025,28.4885,74600.0
2007-04-26 15:30:00,43.07,43.13,42.97,43.08,206800.0,28.4885,28.5282,28.4223,28.4951,206800.0
2007-04-26 15:40:00,43.09,43.13,42.99,43.1,195600.0,28.5017,28.5282,28.4355,28.5083,195600.0
2007-04-26 15:50:00,43.1,43.27,43.01,43.07,255400.0,28.5083,28.6208,28.4488,28.4885,255400.0
2007-04-27 09:30:00,46.42,47.03,46.2,46.63,1554000.0,30.7043,31.1078,30.5588,30.8432,1554000.0
2007-04-27 09:40:00,46.63,47.52,46.55,47.44,2045600.0,30.8432,31.4319,30.7903,31.379,2045600.0
2007-04-27 09:50:00,47.46,51.33,47.33,51.18,3054000.0,31.3922,33.952,31.3062,33.8528,3054000.0
2007-04-27 10:00:00,51.18,52.15,49.88,51.9,3070000.0,33.8528,34.4944,32.9929,34.329,3070000.0
2007-04-27 10:10:00,51.84,53.62,51.65,52.38,2242200.0,34.2893,35.4667,34.1637,34.6465,2242200.0
2007-04-27 10:20:00,52.35,52.63,50.8,50.93,1743200.0,34.6267,34.8119,33.6014,33.6874,1743200.0
2007-04-27 10:30:00,50.94,51.44,50.38,50.62,952000.0,33.694,34.0248,33.3236,33.4824,952000.0
2007-04-27 10:40:00,50.63,51.37,50.28,50.88,1101800.0,33.489,33.9785,33.2575,33.6544,1101800.0
2007-04-27 10:50:00,50.88,51.16,50.5,50.83,675000.0,33.6544,33.8396,33.403,33.6213,675000.0
2007-04-27 11:00:00,50.82,50.82,50.03,50.16,840000.0,33.6147,33.6147,33.0921,33.1781,840000.0
2007-04-27 11:10:00,50.11,50.17,49.38,49.98,960000.0,33.145,33.1847,32.6622,33.0591,960000.0
2007-04-27 11:20:00,49.98,50.32,49.79,50.06,464000.0,33.0591,33.2839,32.9334,33.112,464000.0
2007-04-27 11:30:00,50.07,50.14,49.76,49.77,445400.0,33.1186,33.1649,32.9135,32.9201,445400.0
2007-04-27 11:40:00,49.77,49.9,49.76,49.79,287800.0,32.9201,33.0061,32.9135,32.9334,287800.0
2007-04-27 11:50:00,49.79,49.86,49.76,49.8,164400.0,32.9334,32.9797,32.9135,32.94,164400.0
2007-04-27 12:00:00,49.8,49.8,49.39,49.47,476200.0,32.94,32.94,32.6688,32.7217,476200.0
2007-04-27 12:10:00,49.47,50.58,49.45,50.27,748600.0,32.7217,33.4559,32.7085,33.2509,748600.0
2007-04-27 12:20:00,50.27,50.59,49.94,49.99,694200.0,33.2509,33.4625,33.0326,33.0657,694200.0
2007-04-27 12:30:00,49.99,50.1,49.77,49.8,187600.0,33.0657,33.1384,32.9201,32.94,187600.0
2007-04-27 12:40:00,49.8,49.89,49.45,49.57,346400.0,32.94,32.9995,32.7085,32.7879,346400.0
2007-04-27 12:50:00,49.57,49.72,49.5,49.51,159800.0,32.7879,32.8871,32.7416,32.7482,159800.0
2007-04-27 13:00:00,49.51,49.63,49.4,49.45,179200.0,32.7482,32.8275,32.6754,32.7085,179200.0
2007-04-27 13:10:00,49.45,49.55,49.42,49.45,130400.0,32.7085,32.7746,32.6886,32.7085,130400.0
2007-04-27 13:20:00,49.47,49.54,49.42,49.46,127600.0,32.7217,32.768,32.6886,32.7151,127600.0
2007-04-27 13:30:00,49.46,49.9,49.45,49.58,394000.0,32.7151,33.0061,32.7085,32.7945,394000.0
2007-04-27 13:40:00,49.56,49.74,49.51,49.54,136600.0,32.7812,32.9003,32.7482,32.768,136600.0
2007-04-27 13:50:00,49.54,49.58,49.48,49.51,189400.0,32.768,32.7945,32.7283,32.7482,189400.0
2007-04-27 14:00:00,49.5,49.68,49.49,49.61,118000.0,32.7416,32.8606,32.7349,32.8143,118000.0
2007-04-27 14:10:00,49.63,49.74,49.46,49.54,490400.0,32.8275,32.9003,32.7151,32.768,490400.0
2007-04-27 14:20:00,49.54,49.56,48.95,48.98,606000.0,32.768,32.7812,32.3778,32.3976,606000.0
2007-04-27 14:30:00,49.0,49.09,48.36,48.48,1056000.0,32.4108,32.4704,31.9875,32.0669,1056000.0
2007-04-27 14:40:00,48.48,48.83,48.22,48.26,655800.0,32.0669,32.2984,31.8949,31.9214,655800.0
2007-04-27 14:50:00,48.29,48.62,47.98,48.49,908200.0,31.9412,32.1595,31.7362,32.0735,908200.0
2007-04-27 15:00:00,48.49,48.55,48.15,48.51,460400.0,32.0735,32.1132,31.8486,32.0867,460400.0
2007-04-27 15:10:00,48.52,48.74,48.33,48.37,468000.0,32.0933,32.2389,31.9677,31.9941,468000.0
2007-04-27 15:20:00,48.37,48.88,48.32,48.79,422000.0,31.9941,32.3315,31.9611,32.2719,422000.0
2007-04-27 15:30:00,48.78,48.91,48.63,48.78,405200.0,32.2653,32.3513,32.1661,32.2653,405200.0
2007-04-27 15:40:00,48.79,48.85,48.65,48.72,864400.0,32.2719,32.3116,32.1793,32.2256,864400.0
2007-04-27 15:50:00,48.72,48.75,47.01,48.08,1045200.0,32.2256,32.2455,31.0946,31.8023,1045200.0
2007-04-30 09:30:00,47.66,48.07,47.25,47.26,707400.0,31.5245,31.7957,31.2533,31.2599,707400.0
2007-04-30 09:40:00,47.3,47.62,46.77,47.29,732000.0,31.2864,31.498,30.9358,31.2798,732000.0
2007-04-30 09:50:00,47.26,47.45,47.16,47.23,454000.0,31.2599,31.3856,31.1938,31.2401,454000.0
2007-04-30 10:00:00,47.23,47.24,46.5,46.72,651400.0,31.2401,31.2467,30.7572,30.9027,651400.0
2007-04-30 10:10:00,46.71,47.35,46.68,47.32,420000.0,30.8961,31.3195,30.8763,31.2996,420000.0
2007-04-30 10:20:00,47.3,47.34,47.03,47.08,148400.0,31.2864,31.3128,31.1078,31.1409,148400.0
2007-04-30 10:30:00,47.1,47.35,47.0,47.24,246600.0,31.1541,31.3195,31.0879,31.2467,246600.0
2007-04-30 10:40:00,47.29,47.38,46.7,46.8,328400.0,31.2798,31.3393,30.8895,30.9557,328400.0
2007-04-30 10:50:00,46.79,47.08,46.68,46.85,249000.0,30.949,31.1409,30.8763,30.9887,249000.0
2007-04-30 11:00:00,46.87,46.9,46.55,46.55,210400.0,31.002,31.0218,30.7903,30.7903,210400.0
2007-04-30 11:10:00,46.56,46.6,46.33,46.49,282600.0,30.7969,30.8234,30.6448,30.7506,282600.0
2007-04-30 11:20:00,46.49,46.73,46.45,46.58,179400.0,30.7506,30.9094,30.7241,30.8101,179400.0
2007-04-30 11:30:00,46.58,46.74,46.56,46.59,145800.0,30.8101,30.916,30.7969,30.8168,145800.0
2007-04-30 11:40:00,46.59,46.7,46.43,46.62,229600.0,30.8168,30.8895,30.7109,30.8366,229600.0
2007-04-30 11:50:00,46.65,46.65,46.51,46.53,66800.0,30.8564,30.8564,30.7638,30.7771,66800.0
2007-04-30 12:00:00,46.55,46.8,46.5,46.78,140200.0,30.7903,30.9557,30.7572,30.9424,140200.0
2007-04-30 12:10:00,46.8,46.83,46.67,46.77,151200.0,30.9557,30.9755,30.8697,30.9358,151200.0
2007-04-30 12:20:00,46.77,46.91,46.6,46.91,199600.0,30.9358,31.0284,30.8234,31.0284,199600.0
2007-04-30 12:30:00,46.93,46.99,46.81,46.88,228000.0,31.0416,31.0813,30.9623,31.0086,228000.0
2007-04-30 12:40:00,46.88,46.88,46.8,46.83,232000.0,31.0086,31.0086,30.9557,30.9755,232000.0
2007-04-30 12:50:00,46.82,46.87,46.77,46.84,126200.0,30.9689,31.002,30.9358,30.9821,126200.0
2007-04-30 13:00:00,46.87,47.1,46.82,47.0,180800.0,31.002,31.1541,30.9689,31.0879,180800.0
2007-04-30 13:10:00,47.0,47.19,46.98,47.19,85200.0,31.0879,31.2136,31.0747,31.2136,85200.0
2007-04-30 13:20:00,47.18,47.19,46.99,47.02,155000.0,31.207,31.2136,31.0813,31.1012,155000.0
2007-04-30 13:30:00,47.01,47.02,46.88,46.96,121800.0,31.0946,31.1012,31.0086,31.0615,121800.0
2007-04-30 13:40:00,46.96,47.07,46.93,46.99,98200.0,31.0615,31.1342,31.0416,31.0813,98200.0
2007-04-30 13:50:00,47.0,47.01,46.67,46.81,160000.0,31.0879,31.0946,30.8697,30.9623,160000.0
2007-04-30 14:00:00,46.8,46.84,46.63,46.67,116200.0,30.9557,30.9821,30.8432,30.8697,116200.0
2007-04-30 14:10:00,46.67,46.7,46.57,46.6,77200.0,30.8697,30.8895,30.8035,30.8234,77200.0
2007-04-30 14:20:00,46.63,46.63,46.51,46.56,98800.0,30.8432,30.8432,30.7638,30.7969,98800.0
2007-04-30 14:30:00,46.55,46.6,46.38,46.39,144600.0,30.7903,30.8234,30.6778,30.6845,144600.0
2007-04-30 14:40:00,46.39,46.46,46.2,46.23,256600.0,30.6845,30.7308,30.5588,30.5786,256600.0
2007-04-30 14:50:00,46.22,46.34,46.07,46.27,288400.0,30.572,30.6514,30.4728,30.6051,288400.0
2007-04-30 15:00:00,46.28,46.28,46.02,46.08,343400.0,30.6117,30.6117,30.4397,30.4794,343400.0
2007-04-30 15:10:00,46.09,46.13,46.0,46.06,217800.0,30.486,30.5125,30.4265,30.4662,217800.0
2007-04-30 15:20:00,46.05,46.15,46.0,46.12,216800.0,30.4596,30.5257,30.4265,30.5059,216800.0
2007-04-30 15:30:00,46.13,46.2,46.08,46.16,214800.0,30.5125,30.5588,30.4794,30.5323,214800.0
2007-04-30 15:40:00,46.15,46.16,46.07,46.12,295000.0,30.5257,30.5323,30.4728,30.5059,295000.0
2007-04-30 15:50:00,46.11,46.12,46.01,46.04,255400.0,30.4993,30.5059,30.4331,30.453,255400.0
2007-05-01 09:30:00,46.01,46.4,46.0,46.15,248000.0,30.4331,30.6911,30.4265,30.5257,248000.0
2007-05-01 09:40:00,46.15,46.15,45.9,45.95,224600.0,30.5257,30.5257,30.3604,30.3934,224600.0
2007-05-01 09:50:00,45.95,46.02,45.65,45.99,190600.0,30.3934,30.4397,30.195,30.4199,190600.0
2007-05-01 10:00:00,46.01,46.18,45.85,45.88,290600.0,30.4331,30.5456,30.3273,30.3471,290600.0
2007-05-01 10:10:00,45.9,46.35,45.8,46.29,296400.0,30.3604,30.658,30.2942,30.6183,296400.0
2007-05-01 10:20:00,46.28,46.33,45.86,46.12,232000.0,30.6117,30.6448,30.3339,30.5059,232000.0
2007-05-01 10:30:00,46.11,46.35,46.06,46.23,153000.0,30.4993,30.658,30.4662,30.5786,153000.0
2007-05-01 10:40:00,46.23,46.23,45.92,45.95,143400.0,30.5786,30.5786,30.3736,30.3934,143400.0
2007-05-01 10:50:00,45.95,46.23,45.94,46.23,128800.0,30.3934,30.5786,30.3868,30.5786,128800.0
2007-05-01 11:00:00,46.24,46.24,45.94,46.12,138400.0,30.5852,30.5852,30.3868,30.5059,138400.0
2007-05-01 11:10:00,46.12,46.32,46.11,46.18,139000.0,30.5059,30.6382,30.4993,30.5456,139000.0
2007-05-01 11:20:00,46.18,46.24,46.04,46.04,80200.0,30.5456,30.5852,30.453,30.453,80200.0
2007-05-01 11:30:00,46.04,46.09,45.98,46.06,77400.0,30.453,30.486,30.4133,30.4662,77400.0
2007-05-01 11:40:00,46.06,46.06,45.93,45.94,74800.0,30.4662,30.4662,30.3802,30.3868,74800.0
2007-05-01 11:50:00,45.94,45.94,45.77,45.77,91800.0,30.3868,30.3868,30.2744,30.2744,91800.0
2007-05-01 12:00:00,45.77,45.87,45.74,45.83,120800.0,30.2744,30.3405,30.2545,30.3141,120800.0
2007-05-01 12:10:00,45.83,45.84,45.74,45.78,53400.0,30.3141,30.3207,30.2545,30.281,53400.0
2007-05-01 12:20:00,45.8,45.8,45.66,45.67,89600.0,30.2942,30.2942,30.2016,30.2082,89600.0
2007-05-01 12:30:00,45.68,45.82,45.68,45.73,55000.0,30.2148,30.3074,30.2148,30.2479,55000.0
2007-05-01 12:40:00,45.72,45.77,45.63,45.65,57800.0,30.2413,30.2744,30.1818,30.195,57800.0
2007-05-01 12:50:00,45.66,45.71,45.63,45.7,46800.0,30.2016,30.2347,30.1818,30.2281,46800.0
2007-05-01 13:00:00,45.69,45.69,45.52,45.54,104200.0,30.2215,30.2215,30.109,30.1222,104200.0
2007-05-01 13:10:00,45.54,45.6,45.5,45.54,98000.0,30.1222,30.1619,30.0958,30.1222,98000.0
2007-05-01 13:20:00,45.54,45.54,45.48,45.49,51600.0,30.1222,30.1222,30.0825,30.0892,51600.0
2007-05-01 13:30:00,45.51,45.6,45.47,45.56,74400.0,30.1024,30.1619,30.0759,30.1355,74400.0
2007-05-01 13:40:00,45.56,45.62,45.52,45.59,91000.0,30.1355,30.1752,30.109,30.1553,91000.0
2007-05-01 13:50:00,45.59,45.73,45.58,45.66,55800.0,30.1553,30.2479,30.1487,30.2016,55800.0
2007-05-01 14:00:00,45.66,45.68,45.49,45.49,102400.0,30.2016,30.2148,30.0892,30.0892,102400.0
2007-05-01 14:10:00,45.49,45.58,45.44,45.51,158200.0,30.0892,30.1487,30.0561,30.1024,158200.0
2007-05-01 14:20:00,45.51,45.74,45.51,45.72,114800.0,30.1024,30.2545,30.1024,30.2413,114800.0
2007-05-01 14:30:00,45.73,46.0,45.71,45.97,308400.0,30.2479,30.4265,30.2347,30.4067,308400.0
2007-05-01 14:40:00,45.98,46.15,45.96,46.1,192600.0,30.4133,30.5257,30.4,30.4926,192600.0
2007-05-01 14:50:00,46.12,46.13,46.09,46.12,70000.0,30.5059,30.5125,30.486,30.5059,70000.0
2007-05-01 15:00:00,46.12,46.15,46.09,46.09,137800.0,30.5059,30.5257,30.486,30.486,137800.0
2007-05-01 15:10:00,46.1,46.15,46.0,46.02,120800.0,30.4926,30.5257,30.4265,30.4397,120800.0
2007-05-01 15:20:00,46.04,46.07,45.97,46.02,161800.0,30.453,30.4728,30.4067,30.4397,161800.0
2007-05-01 15:30:00,46.02,46.04,45.91,45.96,166200.0,30.4397,30.453,30.367,30.4,166200.0
2007-05-01 15:40:00,45.97,46.06,45.96,46.04,97200.0,30.4067,30.4662,30.4,30.453,97200.0
2007-05-01 15:50:00,46.03,46.05,45.88,46.0,190200.0,30.4463,30.4596,30.3471,30.4265,190200.0
2007-05-02 09:30:00,45.92,45.96,45.52,45.6,114800.0,30.3736,30.4,30.109,30.1619,114800.0
2007-05-02 09:40:00,45.59,45.92,45.59,45.62,493800.0,30.1553,30.3736,30.1553,30.1752,493800.0
2007-05-02 09:50:00,45.65,45.88,45.65,45.83,91600.0,30.195,30.3471,30.195,30.3141,91600.0
2007-05-02 10:00:00,45.81,46.24,45.79,46.17,254400.0,30.3008,30.5852,30.2876,30.5389,254400.0
2007-05-02 10:10:00,46.17,46.23,46.01,46.03,156400.0,30.5389,30.5786,30.4331,30.4463,156400.0
2007-05-02 10:20:00,46.02,46.03,45.85,45.85,82000.0,30.4397,30.4463,30.3273,30.3273,82000.0
2007-05-02 10:30:00,45.85,46.03,45.85,45.99,186800.0,30.3273,30.4463,30.3273,30.4199,186800.0
2007-05-02 10:40:00,45.99,46.02,45.95,46.0,109000.0,30.4199,30.4397,30.3934,30.4265,109000.0
2007-05-02 10:50:00,46.02,46.05,45.95,45.98,65400.0,30.4397,30.4596,30.3934,30.4133,65400.0
2007-05-02 11:00:00,45.98,46.05,45.94,46.04,101800.0,30.4133,30.4596,30.3868,30.453,101800.0
2007-05-02 11:10:00,46.04,46.05,45.92,45.94,83400.0,30.453,30.4596,30.3736,30.3868,83400.0
2007-05-02 11:20:00,45.94,45.99,45.92,45.93,83000.0,30.3868,30.4199,30.3736,30.3802,83000.0
2007-05-02 11:30:00,45.94,45.96,45.9,45.9,74000.0,30.3868,30.4,30.3604,30.3604,74000.0
2007-05-02 11:40:00,45.9,45.93,45.88,45.93,39400.0,30.3604,30.3802,30.3471,30.3802,39400.0
2007-05-02 11:50:00,45.93,45.96,45.92,45.93,49600.0,30.3802,30.4,30.3736,30.3802,49600.0
2007-05-02 12:00:00,45.93,45.93,45.78,45.78,88000.0,30.3802,30.3802,30.281,30.281,88000.0
2007-05-02 12:10:00,45.78,45.91,45.78,45.88,74000.0,30.281,30.367,30.281,30.3471,74000.0
2007-05-02 12:20:00,45.88,45.97,45.88,45.95,71200.0,30.3471,30.4067,30.3471,30.3934,71200.0
2007-05-02 12:30:00,45.95,46.01,45.94,45.98,279800.0,30.3934,30.4331,30.3868,30.4133,279800.0
2007-05-02 12:40:00,45.98,45.98,45.92,45.95,82200.0,30.4133,30.4133,30.3736,30.3934,82200.0
2007-05-02 12:50:00,45.95,45.95,45.87,45.87,68800.0,30.3934,30.3934,30.3405,30.3405,68800.0
2007-05-02 13:00:00,45.87,45.95,45.87,45.94,126600.0,30.3405,30.3934,30.3405,30.3868,126600.0
2007-05-02 13:10:00,45.94,45.96,45.91,45.95,49200.0,30.3868,30.4,30.367,30.3934,49200.0
2007-05-02 13:20:00,45.95,45.99,45.92,45.92,78200.0,30.3934,30.4199,30.3736,30.3736,78200.0
2007-05-02 13:30:00,45.92,46.01,45.91,45.99,95200.0,30.3736,30.4331,30.367,30.4199,95200.0
2007-05-02 13:40:00,45.99,46.02,45.86,45.89,110600.0,30.4199,30.4397,30.3339,30.3537,110600.0
2007-05-02 13:50:00,45.89,45.98,45.87,45.93,84600.0,30.3537,30.4133,30.3405,30.3802,84600.0
2007-05-02 14:00:00,45.93,45.94,45.84,45.9,79200.0,30.3802,30.3868,30.3207,30.3604,79200.0
2007-05-02 14:10:00,45.9,45.97,45.82,45.96,85400.0,30.3604,30.4067,30.3074,30.4,85400.0
2007-05-02 14:20:00,45.95,45.95,45.9,45.9,88200.0,30.3934,30.3934,30.3604,30.3604,88200.0
2007-05-02 14:30:00,45.9,45.91,45.85,45.85,78400.0,30.3604,30.367,30.3273,30.3273,78400.0
2007-05-02 14:40:00,45.85,45.94,45.82,45.88,142000.0,30.3273,30.3868,30.3074,30.3471,142000.0
2007-05-02 14:50:00,45.9,45.91,45.83,45.88,115400.0,30.3604,30.367,30.3141,30.3471,115400.0
2007-05-02 15:00:00,45.88,45.91,45.78,45.8,139600.0,30.3471,30.367,30.281,30.2942,139600.0
2007-05-02 15:10:00,45.8,45.8,45.63,45.73,194200.0,30.2942,30.2942,30.1818,30.2479,194200.0
2007-05-02 15:20:00,45.73,45.73,45.54,45.64,139200.0,30.2479,30.2479,30.1222,30.1884,139200.0
2007-05-02 15:30:00,45.63,45.74,45.63,45.68,126000.0,30.1818,30.2545,30.1818,30.2148,126000.0
2007-05-02 15:40:00,45.68,45.79,45.67,45.73,169000.0,30.2148,30.2876,30.2082,30.2479,169000.0
2007-05-02 15:50:00,45.72,45.74,45.65,45.74,205000.0,30.2413,30.2545,30.195,30.2545,205000.0
2007-05-03 09:30:00,45.92,45.95,45.57,45.83,133800.0,30.3736,30.3934,30.1421,30.3141,133800.0
2007-05-03 09:40:00,45.84,45.92,45.8,45.87,132000.0,30.3207,30.3736,30.2942,30.3405,132000.0
2007-05-03 09:50:00,45.85,45.88,45.71,45.75,115600.0,30.3273,30.3471,30.2347,30.2611,115600.0
2007-05-03 10:00:00,45.75,46.09,45.75,45.79,206000.0,30.2611,30.486,30.2611,30.2876,206000.0
2007-05-03 10:10:00,45.76,45.91,45.49,45.67,133200.0,30.2678,30.367,30.0892,30.2082,133200.0
2007-05-03 10:20:00,45.66,45.83,45.53,45.72,75000.0,30.2016,30.3141,30.1156,30.2413,75000.0
2007-05-03 10:30:00,45.74,45.88,45.69,45.87,64400.0,30.2545,30.3471,30.2215,30.3405,64400.0
2007-05-03 10:40:00,45.88,45.94,45.77,45.82,108800.0,30.3471,30.3868,30.2744,30.3074,108800.0
2007-05-03 10:50:00,45.82,46.05,45.79,45.83,246400.0,30.3074,30.4596,30.2876,30.3141,246400.0
2007-05-03 11:00:00,45.82,45.82,45.5,45.65,133600.0,30.3074,30.3074,30.0958,30.195,133600.0
2007-05-03 11:10:00,45.63,45.75,45.5,45.66,77000.0,30.1818,30.2611,30.0958,30.2016,77000.0
2007-05-03 11:20:00,45.67,45.84,45.67,45.72,84800.0,30.2082,30.3207,30.2082,30.2413,84800.0
2007-05-03 11:30:00,45.74,45.88,45.72,45.8,64200.0,30.2545,30.3471,30.2413,30.2942,64200.0
2007-05-03 11:40:00,45.77,45.87,45.74,45.77,70000.0,30.2744,30.3405,30.2545,30.2744,70000.0
2007-05-03 11:50:00,45.76,45.86,45.59,45.76,110000.0,30.2678,30.3339,30.1553,30.2678,110000.0
2007-05-03 12:00:00,45.76,45.82,45.69,45.74,101400.0,30.2678,30.3074,30.2215,30.2545,101400.0
2007-05-03 12:10:00,45.74,45.77,45.66,45.71,81600.0,30.2545,30.2744,30.2016,30.2347,81600.0
2007-05-03 12:20:00,45.71,45.77,45.58,45.63,115400.0,30.2347,30.2744,30.1487,30.1818,115400.0
2007-05-03 12:30:00,45.63,45.68,45.6,45.66,75400.0,30.1818,30.2148,30.1619,30.2016,75400.0
2007-05-03 12:40:00,45.66,45.72,45.62,45.72,53800.0,30.2016,30.2413,30.1752,30.2413,53800.0
2007-05-03 12:50:00,45.72,45.8,45.7,45.74,44200.0,30.2413,30.2942,30.2281,30.2545,44200.0
2007-05-03 13:00:00,45.74,45.77,45.72,45.73,47200.0,30.2545,30.2744,30.2413,30.2479,47200.0
2007-05-03 13:10:00,45.72,45.75,45.59,45.74,56200.0,30.2413,30.2611,30.1553,30.2545,56200.0
2007-05-03 13:20:00,45.74,45.76,45.67,45.69,45400.0,30.2545,30.2678,30.2082,30.2215,45400.0
2007-05-03 13:30:00,45.69,45.73,45.63,45.69,48600.0,30.2215,30.2479,30.1818,30.2215,48600.0
2007-05-03 13:40:00,45.68,45.77,45.62,45.74,80800.0,30.2148,30.2744,30.1752,30.2545,80800.0
2007-05-03 13:50:00,45.74,45.74,45.62,45.62,98000.0,30.2545,30.2545,30.1752,30.1752,98000.0
2007-05-03 14:00:00,45.64,45.67,45.63,45.65,56400.0,30.1884,30.2082,30.1818,30.195,56400.0
2007-05-03 14:10:00,45.65,45.68,45.56,45.6,77000.0,30.195,30.2148,30.1355,30.1619,77000.0
2007-05-03 14:20:00,45.6,45.64,45.51,45.62,146200.0,30.1619,30.1884,30.1024,30.1752,146200.0
2007-05-03 14:30:00,45.62,45.65,45.42,45.53,184000.0,30.1752,30.195,30.0429,30.1156,184000.0
2007-05-03 14:40:00,45.53,45.57,45.47,45.56,61600.0,30.1156,30.1421,30.0759,30.1355,61600.0
2007-05-03 14:50:00,45.56,45.6,45.47,45.6,79800.0,30.1355,30.1619,30.0759,30.1619,79800.0
2007-05-03 15:00:00,45.6,45.65,45.52,45.53,96400.0,30.1619,30.195,30.109,30.1156,96400.0
2007-05-03 15:10:00,45.52,45.55,45.44,45.47,116000.0,30.109,30.1288,30.0561,30.0759,116000.0
2007-05-03 15:20:00,45.47,45.55,45.44,45.52,106600.0,30.0759,30.1288,30.0561,30.109,106600.0
2007-05-03 15:30:00,45.52,45.59,45.44,45.49,73200.0,30.109,30.1553,30.0561,30.0892,73200.0
2007-05-03 15:40:00,45.49,45.54,45.44,45.48,103600.0,30.0892,30.1222,30.0561,30.0825,103600.0
2007-05-03 15:50:00,45.48,45.54,45.4,45.42,149600.0,30.0825,30.1222,30.0296,30.0429,149600.0
2007-05-04 09:30:00,45.91,45.92,45.51,45.59,79200.0,30.367,30.3736,30.1024,30.1553,79200.0
2007-05-04 09:40:00,45.55,45.72,45.55,45.6,76600.0,30.1288,30.2413,30.1288,30.1619,76600.0
2007-05-04 09:50:00,45.61,45.69,45.5,45.6,90600.0,30.1685,30.2215,30.0958,30.1619,90600.0
2007-05-04 10:00:00,45.6,45.91,45.6,45.7,156800.0,30.1619,30.367,30.1619,30.2281,156800.0
2007-05-04 10:10:00,45.73,45.92,45.68,45.71,87400.0,30.2479,30.3736,30.2148,30.2347,87400.0
2007-05-04 10:20:00,45.7,45.7,45.6,45.63,59200.0,30.2281,30.2281,30.1619,30.1818,59200.0
2007-05-04 10:30:00,45.62,45.62,45.45,45.49,84200.0,30.1752,30.1752,30.0627,30.0892,84200.0
2007-05-04 10:40:00,45.49,45.54,45.46,45.47,88600.0,30.0892,30.1222,30.0693,30.0759,88600.0
2007-05-04 10:50:00,45.46,45.49,45.36,45.48,83400.0,30.0693,30.0892,30.0032,30.0825,83400.0
2007-05-04 11:00:00,45.48,45.58,45.41,45.41,94600.0,30.0825,30.1487,30.0362,30.0362,94600.0
2007-05-04 11:10:00,45.41,45.45,45.4,45.42,68800.0,30.0362,30.0627,30.0296,30.0429,68800.0
2007-05-04 11:20:00,45.42,45.42,45.29,45.3,78400.0,30.0429,30.0429,29.9569,29.9635,78400.0
2007-05-04 11:30:00,45.31,45.36,45.29,45.35,61400.0,29.9701,30.0032,29.9569,29.9966,61400.0
2007-05-04 11:40:00,45.33,45.45,45.29,45.43,76000.0,29.9833,30.0627,29.9569,30.0495,76000.0
2007-05-04 11:50:00,45.44,45.44,45.37,45.38,67200.0,30.0561,30.0561,30.0098,30.0164,67200.0
2007-05-04 12:00:00,45.38,45.4,45.33,45.34,47200.0,30.0164,30.0296,29.9833,29.9899,47200.0
2007-05-04 12:10:00,45.35,45.35,45.32,45.32,53000.0,29.9966,29.9966,29.9767,29.9767,53000.0
2007-05-04 12:20:00,45.3,45.31,45.11,45.11,70600.0,29.9635,29.9701,29.8378,29.8378,70600.0
2007-05-04 12:30:00,45.11,45.18,45.02,45.15,87200.0,29.8378,29.8841,29.7783,29.8643,87200.0
2007-05-04 12:40:00,45.19,45.27,45.18,45.2,32000.0,29.8907,29.9436,29.8841,29.8973,32000.0
2007-05-04 12:50:00,45.2,45.23,45.15,45.22,42200.0,29.8973,29.9172,29.8643,29.9106,42200.0
2007-05-04 13:00:00,45.22,45.23,45.14,45.15,35600.0,29.9106,29.9172,29.8577,29.8643,35600.0
2007-05-04 13:10:00,45.14,45.23,45.12,45.16,55000.0,29.8577,29.9172,29.8444,29.8709,55000.0
2007-05-04 13:20:00,45.17,45.21,45.16,45.19,31200.0,29.8775,29.904,29.8709,29.8907,31200.0
2007-05-04 13:30:00,45.19,45.24,45.17,45.21,25200.0,29.8907,29.9238,29.8775,29.904,25200.0
2007-05-04 13:40:00,45.21,45.24,45.16,45.16,28800.0,29.904,29.9238,29.8709,29.8709,28800.0
2007-05-04 13:50:00,45.16,45.18,45.13,45.15,36200.0,29.8709,29.8841,29.851,29.8643,36200.0
2007-05-04 14:00:00,45.15,45.15,45.07,45.08,64000.0,29.8643,29.8643,29.8114,29.818,64000.0
2007-05-04 14:10:00,45.09,45.15,45.07,45.08,39200.0,29.8246,29.8643,29.8114,29.818,39200.0
2007-05-04 14:20:00,45.07,45.1,45.06,45.08,43400.0,29.8114,29.8312,29.8047,29.818,43400.0
2007-05-04 14:30:00,45.08,45.1,45.02,45.05,68200.0,29.818,29.8312,29.7783,29.7981,68200.0
2007-05-04 14:40:00,45.04,45.07,45.02,45.04,55800.0,29.7915,29.8114,29.7783,29.7915,55800.0
2007-05-04 14:50:00,45.04,45.08,45.03,45.08,41800.0,29.7915,29.818,29.7849,29.818,41800.0
2007-05-04 15:00:00,45.07,45.16,45.06,45.12,58800.0,29.8114,29.8709,29.8047,29.8444,58800.0
2007-05-04 15:10:00,45.12,45.2,45.09,45.1,72800.0,29.8444,29.8973,29.8246,29.8312,72800.0
2007-05-04 15:20:00,45.11,45.17,45.1,45.13,56200.0,29.8378,29.8775,29.8312,29.851,56200.0
2007-05-04 15:30:00,45.12,45.19,45.11,45.13,65600.0,29.8444,29.8907,29.8378,29.851,65600.0
2007-05-04 15:40:00,45.13,45.18,45.04,45.06,123600.0,29.851,29.8841,29.7915,29.8047,123600.0
2007-05-04 15:50:00,45.05,45.12,45.02,45.1,222800.0,29.7981,29.8444,29.7783,29.8312,222800.0
2007-05-07 09:30:00,45.2,45.21,44.74,44.82,211400.0,29.8973,29.904,29.5931,29.646,211400.0
2007-05-07 09:40:00,44.8,44.95,44.69,44.76,119200.0,29.6328,29.732,29.56,29.6063,119200.0
2007-05-07 09:50:00,44.74,44.77,44.54,44.54,134000.0,29.5931,29.6129,29.4608,29.4608,134000.0
2007-05-07 10:00:00,44.54,44.59,44.44,44.52,185800.0,29.4608,29.4939,29.3946,29.4476,185800.0
2007-05-07 10:10:00,44.52,44.54,44.34,44.49,143000.0,29.4476,29.4608,29.3285,29.4277,143000.0
2007-05-07 10:20:00,44.5,44.73,44.47,44.64,118000.0,29.4343,29.5865,29.4145,29.5269,118000.0
2007-05-07 10:30:00,44.65,44.72,44.56,44.67,92000.0,29.5335,29.5798,29.474,29.5468,92000.0
2007-05-07 10:40:00,44.67,44.77,44.66,44.71,86600.0,29.5468,29.6129,29.5402,29.5732,86600.0
2007-05-07 10:50:00,44.69,44.77,44.65,44.74,82400.0,29.56,29.6129,29.5335,29.5931,82400.0
2007-05-07 11:00:00,44.74,44.8,44.68,44.72,103400.0,29.5931,29.6328,29.5534,29.5798,103400.0
2007-05-07 11:10:00,44.72,44.75,44.66,44.68,54200.0,29.5798,29.5997,29.5402,29.5534,54200.0
2007-05-07 11:20:00,44.69,44.76,44.68,44.73,63000.0,29.56,29.6063,29.5534,29.5865,63000.0
2007-05-07 11:30:00,44.73,44.79,44.73,44.75,103400.0,29.5865,29.6262,29.5865,29.5997,103400.0
2007-05-07 11:40:00,44.75,44.99,44.74,44.88,112600.0,29.5997,29.7584,29.5931,29.6857,112600.0
2007-05-07 11:50:00,44.88,45.13,44.85,45.05,106000.0,29.6857,29.851,29.6658,29.7981,106000.0
2007-05-07 12:00:00,45.02,45.05,44.93,44.98,58200.0,29.7783,29.7981,29.7188,29.7518,58200.0
2007-05-07 12:10:00,44.97,45.01,44.93,44.95,68600.0,29.7452,29.7717,29.7188,29.732,68600.0
2007-05-07 12:20:00,44.95,44.99,44.93,44.97,18400.0,29.732,29.7584,29.7188,29.7452,18400.0
2007-05-07 12:30:00,44.98,44.99,44.84,44.85,49600.0,29.7518,29.7584,29.6592,29.6658,49600.0
2007-05-07 12:40:00,44.85,44.85,44.74,44.79,50200.0,29.6658,29.6658,29.5931,29.6262,50200.0
2007-05-07 12:50:00,44.79,44.82,44.69,44.69,51800.0,29.6262,29.646,29.56,29.56,51800.0
2007-05-07 13:00:00,44.7,44.71,44.57,44.67,90200.0,29.5666,29.5732,29.4806,29.5468,90200.0
2007-05-07 13:10:00,44.65,44.71,44.62,44.65,29600.0,29.5335,29.5732,29.5137,29.5335,29600.0
2007-05-07 13:20:00,44.63,44.63,44.48,44.62,72200.0,29.5203,29.5203,29.4211,29.5137,72200.0
2007-05-07 13:30:00,44.62,44.65,44.54,44.54,41600.0,29.5137,29.5335,29.4608,29.4608,41600.0
2007-05-07 13:40:00,44.53,44.59,44.52,44.55,78200.0,29.4542,29.4939,29.4476,29.4674,78200.0
2007-05-07 13:50:00,44.55,44.62,44.52,44.61,47600.0,29.4674,29.5137,29.4476,29.5071,47600.0
2007-05-07 14:00:00,44.59,44.6,44.52,44.54,79800.0,29.4939,29.5005,29.4476,29.4608,79800.0
2007-05-07 14:10:00,44.54,44.58,44.52,44.55,109800.0,29.4608,29.4872,29.4476,29.4674,109800.0
2007-05-07 14:20:00,44.55,44.56,44.45,44.49,60400.0,29.4674,29.474,29.4013,29.4277,60400.0
2007-05-07 14:30:00,44.51,44.57,44.47,44.48,143600.0,29.4409,29.4806,29.4145,29.4211,143600.0
2007-05-07 14:40:00,44.49,44.52,44.41,44.44,83000.0,29.4277,29.4476,29.3748,29.3946,83000.0
2007-05-07 14:50:00,44.45,44.46,44.38,44.45,186800.0,29.4013,29.4079,29.355,29.4013,186800.0
2007-05-07 15:00:00,44.45,44.51,44.38,44.38,108600.0,29.4013,29.4409,29.355,29.355,108600.0
2007-05-07 15:10:00,44.38,44.46,44.38,44.44,135000.0,29.355,29.4079,29.355,29.3946,135000.0
2007-05-07 15:20:00,44.43,44.51,44.42,44.5,98600.0,29.388,29.4409,29.3814,29.4343,98600.0
2007-05-07 15:30:00,44.5,44.57,44.45,44.57,106200.0,29.4343,29.4806,29.4013,29.4806,106200.0
2007-05-07 15:40:00,44.57,44.63,44.56,44.61,87400.0,29.4806,29.5203,29.474,29.5071,87400.0
2007-05-07 15:50:00,44.61,44.61,44.52,44.58,120000.0,29.5071,29.5071,29.4476,29.4872,120000.0
2007-05-08 09:30:00,44.51,44.51,44.0,44.05,265000.0,29.4409,29.4409,29.1036,29.1367,265000.0
2007-05-08 09:40:00,44.07,44.1,43.88,43.93,208200.0,29.1499,29.1698,29.0242,29.0573,208200.0
2007-05-08 09:50:00,43.93,43.94,43.77,43.85,119400.0,29.0573,29.0639,28.9515,29.0044,119400.0
2007-05-08 10:00:00,43.84,44.01,43.69,43.72,176000.0,28.9978,29.1102,28.8986,28.9184,176000.0
2007-05-08 10:10:00,43.72,43.9,43.69,43.87,151200.0,28.9184,29.0375,28.8986,29.0176,151200.0
2007-05-08 10:20:00,43.85,44.12,43.72,44.12,190800.0,29.0044,29.183,28.9184,29.183,190800.0
2007-05-08 10:30:00,44.1,44.29,44.0,44.02,191600.0,29.1698,29.2954,29.1036,29.1168,191600.0
2007-05-08 10:40:00,44.04,44.07,43.92,43.99,72200.0,29.1301,29.1499,29.0507,29.097,72200.0
2007-05-08 10:50:00,44.0,44.24,43.99,44.1,107600.0,29.1036,29.2624,29.097,29.1698,107600.0
2007-05-08 11:00:00,44.13,44.13,44.05,44.1,58000.0,29.1896,29.1896,29.1367,29.1698,58000.0
2007-05-08 11:10:00,44.1,44.17,44.1,44.17,74000.0,29.1698,29.2161,29.1698,29.2161,74000.0
2007-05-08 11:20:00,44.15,44.66,44.13,44.4,276800.0,29.2028,29.5402,29.1896,29.3682,276800.0
2007-05-08 11:30:00,44.4,44.54,43.82,44.11,780800.0,29.3682,29.4608,28.9845,29.1764,780800.0
2007-05-08 11:40:00,44.13,44.38,44.1,44.22,159200.0,29.1896,29.355,29.1698,29.2491,159200.0
2007-05-08 11:50:00,44.21,44.25,44.08,44.1,120400.0,29.2425,29.269,29.1565,29.1698,120400.0
2007-05-08 12:00:00,44.11,44.15,44.02,44.07,115600.0,29.1764,29.2028,29.1168,29.1499,115600.0
2007-05-08 12:10:00,44.07,44.16,44.07,44.14,71000.0,29.1499,29.2094,29.1499,29.1962,71000.0
2007-05-08 12:20:00,44.15,44.18,44.12,44.14,100000.0,29.2028,29.2227,29.183,29.1962,100000.0
2007-05-08 12:30:00,44.14,44.22,44.13,44.13,117800.0,29.1962,29.2491,29.1896,29.1896,117800.0
2007-05-08 12:40:00,44.14,44.2,44.13,44.19,169800.0,29.1962,29.2359,29.1896,29.2293,169800.0
2007-05-08 12:50:00,44.18,44.27,44.14,44.26,127400.0,29.2227,29.2822,29.1962,29.2756,127400.0
2007-05-08 13:00:00,44.26,44.26,44.19,44.22,66200.0,29.2756,29.2756,29.2293,29.2491,66200.0
2007-05-08 13:10:00,44.21,44.34,44.2,44.33,55000.0,29.2425,29.3285,29.2359,29.3219,55000.0
2007-05-08 13:20:00,44.32,44.34,44.23,44.33,46200.0,29.3153,29.3285,29.2557,29.3219,46200.0
2007-05-08 13:30:00,44.32,44.35,44.23,44.32,72600.0,29.3153,29.3351,29.2557,29.3153,72600.0
2007-05-08 13:40:00,44.3,44.34,44.27,44.3,80200.0,29.302,29.3285,29.2822,29.302,80200.0
2007-05-08 13:50:00,44.27,44.3,44.24,44.28,40600.0,29.2822,29.302,29.2624,29.2888,40600.0
2007-05-08 14:00:00,44.27,44.31,44.2,44.31,43200.0,29.2822,29.3087,29.2359,29.3087,43200.0
2007-05-08 14:10:00,44.31,44.32,44.24,44.31,71400.0,29.3087,29.3153,29.2624,29.3087,71400.0
2007-05-08 14:20:00,44.31,44.34,44.28,44.29,98000.0,29.3087,29.3285,29.2888,29.2954,98000.0
2007-05-08 14:30:00,44.3,44.32,44.25,44.3,109800.0,29.302,29.3153,29.269,29.302,109800.0
2007-05-08 14:40:00,44.3,44.34,44.27,44.28,74400.0,29.302,29.3285,29.2822,29.2888,74400.0
2007-05-08 14:50:00,44.29,44.34,44.24,44.29,112000.0,29.2954,29.3285,29.2624,29.2954,112000.0
2007-05-08 15:00:00,44.29,44.35,44.28,44.34,121000.0,29.2954,29.3351,29.2888,29.3285,121000.0
2007-05-08 15:10:00,44.33,44.35,44.27,44.32,119200.0,29.3219,29.3351,29.2822,29.3153,119200.0
2007-05-08 15:20:00,44.32,44.38,44.3,44.33,150800.0,29.3153,29.355,29.302,29.3219,150800.0
2007-05-08 15:30:00,44.33,44.34,44.16,44.2,141000.0,29.3219,29.3285,29.2094,29.2359,141000.0
2007-05-08 15:40:00,44.19,44.45,44.16,44.43,220600.0,29.2293,29.4013,29.2094,29.388,220600.0
2007-05-08 15:50:00,44.44,44.48,44.27,44.35,248000.0,29.3946,29.4211,29.2822,29.3351,248000.0
2007-05-09 09:30:00,44.34,44.85,44.34,44.66,333000.0,29.3285,29.6658,29.3285,29.5402,333000.0
2007-05-09 09:40:00,44.66,45.45,44.66,45.18,599200.0,29.5402,30.0627,29.5402,29.8841,599200.0
2007-05-09 09:50:00,45.18,45.4,44.79,44.79,307600.0,29.8841,30.0296,29.6262,29.6262,307600.0
2007-05-09 10:00:00,44.79,45.07,44.78,44.95,138000.0,29.6262,29.8114,29.6195,29.732,138000.0
2007-05-09 10:10:00,44.93,44.99,44.78,44.83,84400.0,29.7188,29.7584,29.6195,29.6526,84400.0
2007-05-09 10:20:00,44.82,45.1,44.82,45.09,95000.0,29.646,29.8312,29.646,29.8246,95000.0
2007-05-09 10:30:00,45.1,45.12,44.9,44.92,167000.0,29.8312,29.8444,29.6989,29.7121,167000.0
2007-05-09 10:40:00,44.92,44.94,44.73,44.74,127600.0,29.7121,29.7254,29.5865,29.5931,127600.0
2007-05-09 10:50:00,44.76,44.8,44.62,44.64,150800.0,29.6063,29.6328,29.5137,29.5269,150800.0
2007-05-09 11:00:00,44.62,44.82,44.6,44.82,120800.0,29.5137,29.646,29.5005,29.646,120800.0
2007-05-09 11:10:00,44.82,44.99,44.81,44.91,81800.0,29.646,29.7584,29.6394,29.7055,81800.0
2007-05-09 11:20:00,44.91,44.94,44.82,44.91,51400.0,29.7055,29.7254,29.646,29.7055,51400.0
2007-05-09 11:30:00,44.89,44.91,44.87,44.87,12800.0,29.6923,29.7055,29.6791,29.6791,12800.0
2007-05-09 11:40:00,44.88,44.88,44.85,44.88,28200.0,29.6857,29.6857,29.6658,29.6857,28200.0
2007-05-09 11:50:00,44.88,44.91,44.85,44.9,29200.0,29.6857,29.7055,29.6658,29.6989,29200.0
2007-05-09 12:00:00,44.89,44.94,44.83,44.92,68600.0,29.6923,29.7254,29.6526,29.7121,68600.0
2007-05-09 12:10:00,44.9,44.9,44.81,44.85,25600.0,29.6989,29.6989,29.6394,29.6658,25600.0
2007-05-09 12:20:00,44.85,44.88,44.81,44.86,43000.0,29.6658,29.6857,29.6394,29.6725,43000.0
2007-05-09 12:30:00,44.85,44.91,44.81,44.88,75000.0,29.6658,29.7055,29.6394,29.6857,75000.0
2007-05-09 12:40:00,44.88,44.92,44.8,44.8,58000.0,29.6857,29.7121,29.6328,29.6328,58000.0
2007-05-09 12:50:00,44.8,44.83,44.77,44.83,35400.0,29.6328,29.6526,29.6129,29.6526,35400.0
2007-05-09 13:00:00,44.83,44.86,44.81,44.85,46000.0,29.6526,29.6725,29.6394,29.6658,46000.0
2007-05-09 13:10:00,44.85,44.88,44.83,44.85,20200.0,29.6658,29.6857,29.6526,29.6658,20200.0
2007-05-09 13:20:00,44.85,44.85,44.77,44.82,55800.0,29.6658,29.6658,29.6129,29.646,55800.0
2007-05-09 13:30:00,44.8,44.84,44.79,44.81,44200.0,29.6328,29.6592,29.6262,29.6394,44200.0
2007-05-09 13:40:00,44.8,44.83,44.78,44.8,33400.0,29.6328,29.6526,29.6195,29.6328,33400.0
2007-05-09 13:50:00,44.8,44.84,44.8,44.81,29600.0,29.6328,29.6592,29.6328,29.6394,29600.0
2007-05-09 14:00:00,44.81,44.83,44.7,44.7,53000.0,29.6394,29.6526,29.5666,29.5666,53000.0
2007-05-09 14:10:00,44.7,44.74,44.46,44.65,155800.0,29.5666,29.5931,29.4079,29.5335,155800.0
2007-05-09 14:20:00,44.67,44.83,44.48,44.57,258800.0,29.5468,29.6526,29.4211,29.4806,258800.0
2007-05-09 14:30:00,44.57,44.72,44.38,44.67,137400.0,29.4806,29.5798,29.355,29.5468,137400.0
2007-05-09 14:40:00,44.66,44.94,44.59,44.92,113200.0,29.5402,29.7254,29.4939,29.7121,113200.0
2007-05-09 14:50:00,44.92,45.0,44.8,44.87,143200.0,29.7121,29.7651,29.6328,29.6791,143200.0
2007-05-09 15:00:00,44.88,44.98,44.82,44.91,119400.0,29.6857,29.7518,29.646,29.7055,119400.0
2007-05-09 15:10:00,44.88,45.1,44.88,45.05,246800.0,29.6857,29.8312,29.6857,29.7981,246800.0
2007-05-09 15:20:00,45.08,45.23,45.02,45.15,209800.0,29.818,29.9172,29.7783,29.8643,209800.0
2007-05-09 15:30:00,45.15,45.19,45.03,45.03,294800.0,29.8643,29.8907,29.7849,29.7849,294800.0
2007-05-09 15:40:00,45.03,45.16,44.98,45.05,116600.0,29.7849,29.8709,29.7518,29.7981,116600.0
2007-05-09 15:50:00,45.05,45.18,44.99,45.13,185800.0,29.7981,29.8841,29.7584,29.851,185800.0
2007-05-10 09:30:00,44.69,44.93,44.62,44.7,144400.0,29.56,29.7188,29.5137,29.5666,144400.0
2007-05-10 09:40:00,44.77,44.84,44.47,44.52,90800.0,29.6129,29.6592,29.4145,29.4476,90800.0
2007-05-10 09:50:00,44.54,44.65,44.5,44.63,61000.0,29.4608,29.5335,29.4343,29.5203,61000.0
2007-05-10 10:00:00,44.63,44.67,44.52,44.58,41000.0,29.5203,29.5468,29.4476,29.4872,41000.0
2007-05-10 10:10:00,44.59,44.74,44.45,44.72,98200.0,29.4939,29.5931,29.4013,29.5798,98200.0
2007-05-10 10:20:00,44.72,44.79,44.57,44.58,63000.0,29.5798,29.6262,29.4806,29.4872,63000.0
2007-05-10 10:30:00,44.58,44.69,44.54,44.69,32400.0,29.4872,29.56,29.4608,29.56,32400.0
2007-05-10 10:40:00,44.73,44.9,44.73,44.84,69200.0,29.5865,29.6989,29.5865,29.6592,69200.0
2007-05-10 10:50:00,44.83,44.96,44.77,44.82,75600.0,29.6526,29.7386,29.6129,29.646,75600.0
2007-05-10 11:00:00,44.83,44.85,44.7,44.73,77000.0,29.6526,29.6658,29.5666,29.5865,77000.0
2007-05-10 11:10:00,44.74,44.74,44.5,44.59,109600.0,29.5931,29.5931,29.4343,29.4939,109600.0
2007-05-10 11:20:00,44.58,44.66,44.58,44.63,116000.0,29.4872,29.5402,29.4872,29.5203,116000.0
2007-05-10 11:30:00,44.62,44.83,44.6,44.8,65400.0,29.5137,29.6526,29.5005,29.6328,65400.0
2007-05-10 11:40:00,44.79,44.83,44.73,44.74,47800.0,29.6262,29.6526,29.5865,29.5931,47800.0
2007-05-10 11:50:00,44.76,44.82,44.69,44.74,126000.0,29.6063,29.646,29.56,29.5931,126000.0
2007-05-10 12:00:00,44.74,44.75,44.52,44.54,116600.0,29.5931,29.5997,29.4476,29.4608,116600.0
2007-05-10 12:10:00,44.54,44.67,44.51,44.63,51800.0,29.4608,29.5468,29.4409,29.5203,51800.0
2007-05-10 12:20:00,44.65,44.7,44.6,44.63,36800.0,29.5335,29.5666,29.5005,29.5203,36800.0
2007-05-10 12:30:00,44.64,44.73,44.63,44.65,28000.0,29.5269,29.5865,29.5203,29.5335,28000.0
2007-05-10 12:40:00,44.67,44.71,44.58,44.65,49600.0,29.5468,29.5732,29.4872,29.5335,49600.0
2007-05-10 12:50:00,44.63,44.7,44.62,44.67,38800.0,29.5203,29.5666,29.5137,29.5468,38800.0
2007-05-10 13:00:00,44.67,44.69,44.62,44.66,69800.0,29.5468,29.56,29.5137,29.5402,69800.0
2007-05-10 13:10:00,44.65,44.68,44.6,44.67,73600.0,29.5335,29.5534,29.5005,29.5468,73600.0
2007-05-10 13:20:00,44.67,44.7,44.6,44.68,89200.0,29.5468,29.5666,29.5005,29.5534,89200.0
2007-05-10 13:30:00,44.68,44.7,44.57,44.63,133800.0,29.5534,29.5666,29.4806,29.5203,133800.0
2007-05-10 13:40:00,44.63,44.74,44.6,44.71,69000.0,29.5203,29.5931,29.5005,29.5732,69000.0
2007-05-10 13:50:00,44.71,44.79,44.7,44.7,71800.0,29.5732,29.6262,29.5666,29.5666,71800.0
2007-05-10 14:00:00,44.7,44.83,44.7,44.77,122200.0,29.5666,29.6526,29.5666,29.6129,122200.0
2007-05-10 14:10:00,44.77,44.83,44.7,44.82,57000.0,29.6129,29.6526,29.5666,29.646,57000.0
2007-05-10 14:20:00,44.83,44.98,44.79,44.97,131600.0,29.6526,29.7518,29.6262,29.7452,131600.0
2007-05-10 14:30:00,44.97,45.09,44.9,44.96,187200.0,29.7452,29.8246,29.6989,29.7386,187200.0
2007-05-10 14:40:00,44.95,44.99,44.88,44.96,64600.0,29.732,29.7584,29.6857,29.7386,64600.0
2007-05-10 14:50:00,44.97,44.97,44.83,44.85,52000.0,29.7452,29.7452,29.6526,29.6658,52000.0
2007-05-10 15:00:00,44.86,44.86,44.63,44.64,80800.0,29.6725,29.6725,29.5203,29.5269,80800.0
2007-05-10 15:10:00,44.63,44.77,44.62,44.7,76600.0,29.5203,29.6129,29.5137,29.5666,76600.0
2007-05-10 15:20:00,44.7,44.77,44.68,44.77,64600.0,29.5666,29.6129,29.5534,29.6129,64600.0
2007-05-10 15:30:00,44.77,44.82,44.72,44.74,94200.0,29.6129,29.646,29.5798,29.5931,94200.0
2007-05-10 15:40:00,44.73,44.79,44.65,44.69,93600.0,29.5865,29.6262,29.5335,29.56,93600.0
2007-05-10 15:50:00,44.7,44.77,44.58,44.59,333200.0,29.5666,29.6129,29.4872,29.4939,333200.0
2007-05-11 09:30:00,44.76,45.27,44.76,45.05,130800.0,29.6063,29.9436,29.6063,29.7981,130800.0
2007-05-11 09:40:00,45.06,45.45,44.9,45.37,118800.0,29.8047,30.0627,29.6989,30.0098,118800.0
2007-05-11 09:50:00,45.37,45.4,45.25,45.28,96200.0,30.0098,30.0296,29.9304,29.9503,96200.0
2007-05-11 10:00:00,45.27,45.3,45.1,45.19,382400.0,29.9436,29.9635,29.8312,29.8907,382400.0
2007-05-11 10:10:00,45.19,45.65,45.13,45.49,180400.0,29.8907,30.195,29.851,30.0892,180400.0
2007-05-11 10:20:00,45.49,45.65,45.38,45.47,149200.0,30.0892,30.195,30.0164,30.0759,149200.0
2007-05-11 10:30:00,45.47,45.51,45.26,45.43,82400.0,30.0759,30.1024,29.937,30.0495,82400.0
2007-05-11 10:40:00,45.43,45.44,45.16,45.36,93200.0,30.0495,30.0561,29.8709,30.0032,93200.0
2007-05-11 10:50:00,45.37,45.39,45.2,45.21,114800.0,30.0098,30.023,29.8973,29.904,114800.0
2007-05-11 11:00:00,45.2,45.25,45.16,45.23,384600.0,29.8973,29.9304,29.8709,29.9172,384600.0
2007-05-11 11:10:00,45.21,45.33,45.21,45.27,316600.0,29.904,29.9833,29.904,29.9436,316600.0
2007-05-11 11:20:00,45.28,45.29,45.22,45.27,90600.0,29.9503,29.9569,29.9106,29.9436,90600.0
2007-05-11 11:30:00,45.27,45.28,45.23,45.23,87800.0,29.9436,29.9503,29.9172,29.9172,87800.0
2007-05-11 11:40:00,45.23,45.34,45.19,45.32,119200.0,29.9172,29.9899,29.8907,29.9767,119200.0
2007-05-11 11:50:00,45.32,45.35,45.31,45.32,48400.0,29.9767,29.9966,29.9701,29.9767,48400.0
2007-05-11 12:00:00,45.29,45.29,45.2,45.24,72600.0,29.9569,29.9569,29.8973,29.9238,72600.0
2007-05-11 12:10:00,45.23,45.3,45.23,45.28,211600.0,29.9172,29.9635,29.9172,29.9503,211600.0
2007-05-11 12:20:00,45.28,45.32,45.25,45.26,43400.0,29.9503,29.9767,29.9304,29.937,43400.0
2007-05-11 12:30:00,45.26,45.27,45.2,45.24,51600.0,29.937,29.9436,29.8973,29.9238,51600.0
2007-05-11 12:40:00,45.26,45.27,45.2,45.21,34000.0,29.937,29.9436,29.8973,29.904,34000.0
2007-05-11 12:50:00,45.2,45.3,45.2,45.26,116800.0,29.8973,29.9635,29.8973,29.937,116800.0
2007-05-11 13:00:00,45.28,45.3,45.22,45.27,43600.0,29.9503,29.9635,29.9106,29.9436,43600.0
2007-05-11 13:10:00,45.27,45.3,45.23,45.29,93000.0,29.9436,29.9635,29.9172,29.9569,93000.0
2007-05-11 13:20:00,45.29,45.31,45.27,45.27,84000.0,29.9569,29.9701,29.9436,29.9436,84000.0
2007-05-11 13:30:00,45.29,45.3,45.24,45.27,24800.0,29.9569,29.9635,29.9238,29.9436,24800.0
2007-05-11 13:40:00,45.27,45.29,45.2,45.24,35600.0,29.9436,29.9569,29.8973,29.9238,35600.0
2007-05-11 13:50:00,45.23,45.27,45.22,45.27,22600.0,29.9172,29.9436,29.9106,29.9436,22600.0
2007-05-11 14:00:00,45.27,45.35,45.24,45.32,60200.0,29.9436,29.9966,29.9238,29.9767,60200.0
2007-05-11 14:10:00,45.32,45.38,45.28,45.31,81400.0,29.9767,30.0164,29.9503,29.9701,81400.0
2007-05-11 14:20:00,45.31,45.33,45.29,45.32,42600.0,29.9701,29.9833,29.9569,29.9767,42600.0
2007-05-11 14:30:00,45.32,45.41,45.31,45.41,70800.0,29.9767,30.0362,29.9701,30.0362,70800.0
2007-05-11 14:40:00,45.41,45.51,45.35,45.49,75600.0,30.0362,30.1024,29.9966,30.0892,75600.0
2007-05-11 14:50:00,45.47,45.49,45.43,45.43,46200.0,30.0759,30.0892,30.0495,30.0495,46200.0
2007-05-11 15:00:00,45.44,45.51,45.35,45.51,73600.0,30.0561,30.1024,29.9966,30.1024,73600.0
2007-05-11 15:10:00,45.52,45.56,45.46,45.51,104400.0,30.109,30.1355,30.0693,30.1024,104400.0
2007-05-11 15:20:00,45.52,45.65,45.51,45.6,123200.0,30.109,30.195,30.1024,30.1619,123200.0
2007-05-11 15:30:00,45.6,45.73,45.6,45.68,134200.0,30.1619,30.2479,30.1619,30.2148,134200.0
2007-05-11 15:40:00,45.68,45.89,45.66,45.83,221200.0,30.2148,30.3537,30.2016,30.3141,221200.0
2007-05-11 15:50:00,45.82,45.85,45.72,45.82,219400.0,30.3074,30.3273,30.2413,30.3074,219400.0
2007-05-14 09:30:00,45.57,46.08,45.37,45.62,254400.0,30.1421,30.4794,30.0098,30.1752,254400.0
2007-05-14 09:40:00,45.62,45.65,45.26,45.4,201800.0,30.1752,30.195,29.937,30.0296,201800.0
2007-05-14 09:50:00,45.38,45.42,45.15,45.23,138200.0,30.0164,30.0429,29.8643,29.9172,138200.0
2007-05-14 10:00:00,45.2,45.25,44.99,45.06,177600.0,29.8973,29.9304,29.7584,29.8047,177600.0
2007-05-14 10:10:00,45.08,45.23,45.01,45.23,99600.0,29.818,29.9172,29.7717,29.9172,99600.0
2007-05-14 10:20:00,45.23,45.27,44.99,44.99,108600.0,29.9172,29.9436,29.7584,29.7584,108600.0
2007-05-14 10:30:00,44.99,45.18,44.94,45.16,80800.0,29.7584,29.8841,29.7254,29.8709,80800.0
2007-05-14 10:40:00,45.17,45.29,45.16,45.17,55000.0,29.8775,29.9569,29.8709,29.8775,55000.0
2007-05-14 10:50:00,45.17,45.3,45.12,45.16,52800.0,29.8775,29.9635,29.8444,29.8709,52800.0
2007-05-14 11:00:00,45.16,45.31,45.13,45.15,78200.0,29.8709,29.9701,29.851,29.8643,78200.0
2007-05-14 11:10:00,45.13,45.28,45.13,45.13,63200.0,29.851,29.9503,29.851,29.851,63200.0
2007-05-14 11:20:00,45.13,45.3,45.13,45.21,66000.0,29.851,29.9635,29.851,29.904,66000.0
2007-05-14 11:30:00,45.22,45.36,45.16,45.36,74600.0,29.9106,30.0032,29.8709,30.0032,74600.0
2007-05-14 11:40:00,45.34,45.4,45.19,45.27,87400.0,29.9899,30.0296,29.8907,29.9436,87400.0
2007-05-14 11:50:00,45.27,45.32,45.12,45.3,52200.0,29.9436,29.9767,29.8444,29.9635,52200.0
2007-05-14 12:00:00,45.3,45.53,45.3,45.51,115200.0,29.9635,30.1156,29.9635,30.1024,115200.0
2007-05-14 12:10:00,45.53,45.6,45.45,45.54,64000.0,30.1156,30.1619,30.0627,30.1222,64000.0
2007-05-14 12:20:00,45.54,45.54,45.42,45.49,41600.0,30.1222,30.1222,30.0429,30.0892,41600.0
2007-05-14 12:30:00,45.47,45.59,45.42,45.42,40400.0,30.0759,30.1553,30.0429,30.0429,40400.0
2007-05-14 12:40:00,45.42,45.56,45.37,45.55,43400.0,30.0429,30.1355,30.0098,30.1288,43400.0
2007-05-14 12:50:00,45.56,45.61,45.43,45.44,29200.0,30.1355,30.1685,30.0495,30.0561,29200.0
2007-05-14 13:00:00,45.43,45.43,45.33,45.37,32200.0,30.0495,30.0495,29.9833,30.0098,32200.0
2007-05-14 13:10:00,45.37,45.4,45.13,45.13,53600.0,30.0098,30.0296,29.851,29.851,53600.0
2007-05-14 13:20:00,45.15,45.27,45.13,45.19,45200.0,29.8643,29.9436,29.851,29.8907,45200.0
2007-05-14 13:30:00,45.19,45.24,45.02,45.07,52200.0,29.8907,29.9238,29.7783,29.8114,52200.0
2007-05-14 13:40:00,45.07,45.11,45.0,45.01,38200.0,29.8114,29.8378,29.7651,29.7717,38200.0
2007-05-14 13:50:00,45.0,45.09,44.95,44.95,46600.0,29.7651,29.8246,29.732,29.732,46600.0
2007-05-14 14:00:00,44.95,44.96,44.83,44.87,67800.0,29.732,29.7386,29.6526,29.6791,67800.0
2007-05-14 14:10:00,44.9,44.94,44.84,44.86,30200.0,29.6989,29.7254,29.6592,29.6725,30200.0
2007-05-14 14:20:00,44.87,44.96,44.87,44.92,35400.0,29.6791,29.7386,29.6791,29.7121,35400.0
2007-05-14 14:30:00,44.9,45.06,44.89,44.99,61000.0,29.6989,29.8047,29.6923,29.7584,61000.0
2007-05-14 14:40:00,44.99,45.05,44.94,44.98,37200.0,29.7584,29.7981,29.7254,29.7518,37200.0
2007-05-14 14:50:00,44.98,45.1,44.94,44.97,49000.0,29.7518,29.8312,29.7254,29.7452,49000.0
2007-05-14 15:00:00,44.97,45.06,44.85,45.03,82000.0,29.7452,29.8047,29.6658,29.7849,82000.0
2007-05-14 15:10:00,45.03,45.08,44.91,45.01,80200.0,29.7849,29.818,29.7055,29.7717,80200.0
2007-05-14 15:20:00,45.02,45.04,44.9,44.97,54200.0,29.7783,29.7915,29.6989,29.7452,54200.0
2007-05-14 15:30:00,44.97,45.04,44.92,44.94,69000.0,29.7452,29.7915,29.7121,29.7254,69000.0
2007-05-14 15:40:00,44.95,44.96,44.91,44.95,64000.0,29.732,29.7386,29.7055,29.732,64000.0
2007-05-14 15:50:00,44.95,45.02,44.9,44.99,103400.0,29.732,29.7783,29.6989,29.7584,103400.0
2007-05-15 09:30:00,45.24,45.63,44.49,45.48,124400.0,29.9238,30.1818,29.4277,30.0825,124400.0
2007-05-15 09:40:00,45.52,45.54,45.13,45.13,142600.0,30.109,30.1222,29.851,29.851,142600.0
2007-05-15 09:50:00,45.09,45.27,44.94,45.1,79600.0,29.8246,29.9436,29.7254,29.8312,79600.0
2007-05-15 10:00:00,45.1,45.3,45.05,45.19,112800.0,29.8312,29.9635,29.7981,29.8907,112800.0
2007-05-15 10:10:00,45.19,45.3,45.13,45.26,80200.0,29.8907,29.9635,29.851,29.937,80200.0
2007-05-15 10:20:00,45.26,45.27,44.84,44.88,126600.0,29.937,29.9436,29.6592,29.6857,126600.0
2007-05-15 10:30:00,44.89,45.15,44.75,44.8,192600.0,29.6923,29.8643,29.5997,29.6328,192600.0
2007-05-15 10:40:00,44.77,44.9,44.68,44.77,58400.0,29.6129,29.6989,29.5534,29.6129,58400.0
2007-05-15 10:50:00,44.77,44.9,44.63,44.69,53600.0,29.6129,29.6989,29.5203,29.56,53600.0
2007-05-15 11:00:00,44.69,44.77,44.63,44.63,38000.0,29.56,29.6129,29.5203,29.5203,38000.0
2007-05-15 11:10:00,44.63,44.81,44.63,44.74,72000.0,29.5203,29.6394,29.5203,29.5931,72000.0
2007-05-15 11:20:00,44.74,44.77,44.58,44.62,55400.0,29.5931,29.6129,29.4872,29.5137,55400.0
2007-05-15 11:30:00,44.65,44.7,44.59,44.7,43200.0,29.5335,29.5666,29.4939,29.5666,43200.0
2007-05-15 11:40:00,44.7,44.77,44.68,44.76,48000.0,29.5666,29.6129,29.5534,29.6063,48000.0
2007-05-15 11:50:00,44.76,44.79,44.69,44.71,36200.0,29.6063,29.6262,29.56,29.5732,36200.0
2007-05-15 12:00:00,44.7,44.76,44.63,44.63,32400.0,29.5666,29.6063,29.5203,29.5203,32400.0
2007-05-15 12:10:00,44.63,44.72,44.54,44.54,41400.0,29.5203,29.5798,29.4608,29.4608,41400.0
2007-05-15 12:20:00,44.54,44.79,44.54,44.77,67600.0,29.4608,29.6262,29.4608,29.6129,67600.0
2007-05-15 12:30:00,44.78,44.8,44.68,44.76,48000.0,29.6195,29.6328,29.5534,29.6063,48000.0
2007-05-15 12:40:00,44.77,44.84,44.69,44.71,63200.0,29.6129,29.6592,29.56,29.5732,63200.0
2007-05-15 12:50:00,44.71,44.71,44.57,44.7,70400.0,29.5732,29.5732,29.4806,29.5666,70400.0
2007-05-15 13:00:00,44.7,44.71,44.54,44.55,63400.0,29.5666,29.5732,29.4608,29.4674,63400.0
2007-05-15 13:10:00,44.55,44.7,44.55,44.59,24200.0,29.4674,29.5666,29.4674,29.4939,24200.0
2007-05-15 13:20:00,44.59,44.6,44.5,44.51,38400.0,29.4939,29.5005,29.4343,29.4409,38400.0
2007-05-15 13:30:00,44.51,44.55,44.31,44.44,155000.0,29.4409,29.4674,29.3087,29.3946,155000.0
2007-05-15 13:40:00,44.42,44.42,44.21,44.24,72600.0,29.3814,29.3814,29.2425,29.2624,72600.0
2007-05-15 13:50:00,44.24,44.37,44.21,44.34,70400.0,29.2624,29.3483,29.2425,29.3285,70400.0
2007-05-15 14:00:00,44.35,44.41,44.22,44.37,50800.0,29.3351,29.3748,29.2491,29.3483,50800.0
2007-05-15 14:10:00,44.37,44.38,44.24,44.24,71400.0,29.3483,29.355,29.2624,29.2624,71400.0
2007-05-15 14:20:00,44.24,44.32,44.22,44.28,67000.0,29.2624,29.3153,29.2491,29.2888,67000.0
2007-05-15 14:30:00,44.28,44.31,44.08,44.08,83400.0,29.2888,29.3087,29.1565,29.1565,83400.0
2007-05-15 14:40:00,44.08,44.15,43.96,43.98,89600.0,29.1565,29.2028,29.0772,29.0904,89600.0
2007-05-15 14:50:00,43.99,44.12,43.99,44.12,56200.0,29.097,29.183,29.097,29.183,56200.0
2007-05-15 15:00:00,44.13,44.17,44.02,44.1,53400.0,29.1896,29.2161,29.1168,29.1698,53400.0
2007-05-15 15:10:00,44.09,44.19,44.08,44.13,100200.0,29.1631,29.2293,29.1565,29.1896,100200.0
2007-05-15 15:20:00,44.13,44.22,44.08,44.14,98400.0,29.1896,29.2491,29.1565,29.1962,98400.0
2007-05-15 15:30:00,44.14,44.2,44.1,44.19,64400.0,29.1962,29.2359,29.1698,29.2293,64400.0
2007-05-15 15:40:00,44.22,44.24,44.15,44.15,171800.0,29.2491,29.2624,29.2028,29.2028,171800.0
2007-05-15 15:50:00,44.16,44.27,44.11,44.27,167400.0,29.2094,29.2822,29.1764,29.2822,167400.0
2007-05-16 09:30:00,45.35,45.35,44.26,44.56,88400.0,30.0573,30.0573,29.3348,29.5337,88400.0
2007-05-16 09:40:00,44.54,44.59,44.47,44.49,125000.0,29.5204,29.5535,29.474,29.4873,125000.0
2007-05-16 09:50:00,44.48,44.52,44.27,44.33,94600.0,29.4806,29.5071,29.3414,29.3812,94600.0
2007-05-16 10:00:00,44.32,44.39,44.26,44.38,123400.0,29.3746,29.421,29.3348,29.4144,123400.0
2007-05-16 10:10:00,44.39,44.42,44.35,44.4,124000.0,29.421,29.4409,29.3945,29.4276,124000.0
2007-05-16 10:20:00,44.4,44.41,44.29,44.38,106400.0,29.4276,29.4342,29.3547,29.4144,106400.0
2007-05-16 10:30:00,44.39,44.39,44.22,44.25,80200.0,29.421,29.421,29.3083,29.3282,80200.0
2007-05-16 10:40:00,44.25,44.27,44.11,44.13,61000.0,29.3282,29.3414,29.2354,29.2487,61000.0
2007-05-16 10:50:00,44.13,44.2,43.96,44.09,93400.0,29.2487,29.2951,29.136,29.2221,93400.0
2007-05-16 11:00:00,44.09,44.2,44.05,44.1,90200.0,29.2221,29.2951,29.1956,29.2288,90200.0
2007-05-16 11:10:00,44.1,44.1,43.93,44.0,92800.0,29.2288,29.2288,29.1161,29.1625,92800.0
2007-05-16 11:20:00,43.99,44.09,43.96,44.09,85000.0,29.1559,29.2221,29.136,29.2221,85000.0
2007-05-16 11:30:00,44.09,44.16,44.06,44.12,89400.0,29.2221,29.2685,29.2023,29.242,89400.0
2007-05-16 11:40:00,44.14,44.15,43.99,44.07,49600.0,29.2553,29.2619,29.1559,29.2089,49600.0
2007-05-16 11:50:00,44.08,44.17,44.06,44.1,55800.0,29.2155,29.2752,29.2023,29.2288,55800.0
2007-05-16 12:00:00,44.1,44.22,44.08,44.2,69600.0,29.2288,29.3083,29.2155,29.2951,69600.0
2007-05-16 12:10:00,44.22,44.26,44.17,44.17,59200.0,29.3083,29.3348,29.2752,29.2752,59200.0
2007-05-16 12:20:00,44.18,44.19,44.1,44.13,32200.0,29.2818,29.2884,29.2288,29.2487,32200.0
2007-05-16 12:30:00,44.13,44.22,44.13,44.13,38200.0,29.2487,29.3083,29.2487,29.2487,38200.0
2007-05-16 12:40:00,44.13,44.18,44.08,44.13,49200.0,29.2487,29.2818,29.2155,29.2487,49200.0
2007-05-16 12:50:00,44.13,44.18,44.1,44.18,35400.0,29.2487,29.2818,29.2288,29.2818,35400.0
2007-05-16 13:00:00,44.18,44.19,44.06,44.11,50800.0,29.2818,29.2884,29.2023,29.2354,50800.0
2007-05-16 13:10:00,44.1,44.12,44.06,44.1,18400.0,29.2288,29.242,29.2023,29.2288,18400.0
2007-05-16 13:20:00,44.1,44.13,44.06,44.08,39800.0,29.2288,29.2487,29.2023,29.2155,39800.0
2007-05-16 13:30:00,44.09,44.16,44.09,44.15,20400.0,29.2221,29.2685,29.2221,29.2619,20400.0
2007-05-16 13:40:00,44.15,44.3,44.13,44.27,46400.0,29.2619,29.3613,29.2487,29.3414,46400.0
2007-05-16 13:50:00,44.27,44.27,44.16,44.16,29200.0,29.3414,29.3414,29.2685,29.2685,29200.0
2007-05-16 14:00:00,44.17,44.38,44.16,44.38,86600.0,29.2752,29.4144,29.2685,29.4144,86600.0
2007-05-16 14:10:00,44.38,44.47,44.31,44.42,156600.0,29.4144,29.474,29.368,29.4409,156600.0
2007-05-16 14:20:00,44.42,44.47,44.35,44.35,85200.0,29.4409,29.474,29.3945,29.3945,85200.0
2007-05-16 14:30:00,44.38,44.48,44.35,44.35,66000.0,29.4144,29.4806,29.3945,29.3945,66000.0
2007-05-16 14:40:00,44.35,44.46,44.35,44.4,60600.0,29.3945,29.4674,29.3945,29.4276,60600.0
2007-05-16 14:50:00,44.4,44.44,44.37,44.37,34400.0,29.4276,29.4541,29.4077,29.4077,34400.0
2007-05-16 15:00:00,44.38,44.41,44.33,44.4,212400.0,29.4144,29.4342,29.3812,29.4276,212400.0
2007-05-16 15:10:00,44.4,44.42,44.34,44.38,122400.0,29.4276,29.4409,29.3878,29.4144,122400.0
2007-05-16 15:20:00,44.38,44.41,44.29,44.34,77600.0,29.4144,29.4342,29.3547,29.3878,77600.0
2007-05-16 15:30:00,44.34,44.38,44.3,44.32,104000.0,29.3878,29.4144,29.3613,29.3746,104000.0
2007-05-16 15:40:00,44.31,44.38,44.3,44.37,87200.0,29.368,29.4144,29.3613,29.4077,87200.0
2007-05-16 15:50:00,44.37,44.57,44.36,44.54,134600.0,29.4077,29.5403,29.4011,29.5204,134600.0
2007-05-17 09:30:00,44.41,44.42,44.24,44.32,84400.0,29.4342,29.4409,29.3216,29.3746,84400.0
2007-05-17 09:40:00,44.31,44.31,44.13,44.2,70400.0,29.368,29.368,29.2487,29.2951,70400.0
2007-05-17 09:50:00,44.22,44.26,44.17,44.26,91400.0,29.3083,29.3348,29.2752,29.3348,91400.0
2007-05-17 10:00:00,44.26,44.44,44.22,44.38,88600.0,29.3348,29.4541,29.3083,29.4144,88600.0
2007-05-17 10:10:00,44.37,44.52,44.35,44.36,66600.0,29.4077,29.5071,29.3945,29.4011,66600.0
2007-05-17 10:20:00,44.36,44.46,44.29,44.41,38400.0,29.4011,29.4674,29.3547,29.4342,38400.0
2007-05-17 10:30:00,44.41,44.43,44.3,44.31,55800.0,29.4342,29.4475,29.3613,29.368,55800.0
2007-05-17 10:40:00,44.3,44.37,44.22,44.29,45800.0,29.3613,29.4077,29.3083,29.3547,45800.0
2007-05-17 10:50:00,44.29,44.34,44.24,44.32,30800.0,29.3547,29.3878,29.3216,29.3746,30800.0
2007-05-17 11:00:00,44.34,44.46,44.33,44.33,65400.0,29.3878,29.4674,29.3812,29.3812,65400.0
2007-05-17 11:10:00,44.31,44.32,44.24,44.24,195800.0,29.368,29.3746,29.3216,29.3216,195800.0
2007-05-17 11:20:00,44.24,44.24,44.06,44.17,84600.0,29.3216,29.3216,29.2023,29.2752,84600.0
2007-05-17 11:30:00,44.18,44.28,44.16,44.23,26600.0,29.2818,29.3481,29.2685,29.3149,26600.0
2007-05-17 11:40:00,44.23,44.44,44.2,44.38,43000.0,29.3149,29.4541,29.2951,29.4144,43000.0
2007-05-17 11:50:00,44.36,44.38,44.2,44.2,18600.0,29.4011,29.4144,29.2951,29.2951,18600.0
2007-05-17 12:00:00,44.23,44.27,44.07,44.11,54200.0,29.3149,29.3414,29.2089,29.2354,54200.0
2007-05-17 12:10:00,44.11,44.24,44.1,44.23,26400.0,29.2354,29.3216,29.2288,29.3149,26400.0
2007-05-17 12:20:00,44.23,44.31,44.19,44.24,27800.0,29.3149,29.368,29.2884,29.3216,27800.0
2007-05-17 12:30:00,44.23,44.25,44.16,44.21,23400.0,29.3149,29.3282,29.2685,29.3017,23400.0
2007-05-17 12:40:00,44.18,44.22,44.13,44.13,26800.0,29.2818,29.3083,29.2487,29.2487,26800.0
2007-05-17 12:50:00,44.16,44.27,44.16,44.18,11800.0,29.2685,29.3414,29.2685,29.2818,11800.0
2007-05-17 13:00:00,44.17,44.2,44.1,44.18,43000.0,29.2752,29.2951,29.2288,29.2818,43000.0
2007-05-17 13:10:00,44.17,44.18,44.13,44.14,15200.0,29.2752,29.2818,29.2487,29.2553,15200.0
2007-05-17 13:20:00,44.15,44.2,44.12,44.17,50000.0,29.2619,29.2951,29.242,29.2752,50000.0
2007-05-17 13:30:00,44.17,44.32,44.17,44.27,29000.0,29.2752,29.3746,29.2752,29.3414,29000.0
2007-05-17 13:40:00,44.26,44.3,44.24,44.27,16800.0,29.3348,29.3613,29.3216,29.3414,16800.0
2007-05-17 13:50:00,44.27,44.27,44.21,44.27,25200.0,29.3414,29.3414,29.3017,29.3414,25200.0
2007-05-17 14:00:00,44.27,44.4,44.26,44.4,32000.0,29.3414,29.4276,29.3348,29.4276,32000.0
2007-05-17 14:10:00,44.41,44.49,44.36,44.44,57400.0,29.4342,29.4873,29.4011,29.4541,57400.0
2007-05-17 14:20:00,44.43,44.5,44.43,44.44,46800.0,29.4475,29.4939,29.4475,29.4541,46800.0
2007-05-17 14:30:00,44.43,44.45,44.31,44.31,42800.0,29.4475,29.4607,29.368,29.368,42800.0
2007-05-17 14:40:00,44.31,44.39,44.31,44.32,33000.0,29.368,29.421,29.368,29.3746,33000.0
2007-05-17 14:50:00,44.32,44.41,44.31,44.38,62800.0,29.3746,29.4342,29.368,29.4144,62800.0
2007-05-17 15:00:00,44.38,44.44,44.34,44.37,87400.0,29.4144,29.4541,29.3878,29.4077,87400.0
2007-05-17 15:10:00,44.37,44.47,44.37,44.45,51000.0,29.4077,29.474,29.4077,29.4607,51000.0
2007-05-17 15:20:00,44.45,44.45,44.36,44.37,50000.0,29.4607,29.4607,29.4011,29.4077,50000.0
2007-05-17 15:30:00,44.37,44.38,44.31,44.32,50600.0,29.4077,29.4144,29.368,29.3746,50600.0
2007-05-17 15:40:00,44.31,44.32,44.24,44.32,63600.0,29.368,29.3746,29.3216,29.3746,63600.0
2007-05-17 15:50:00,44.32,44.38,44.23,44.26,77800.0,29.3746,29.4144,29.3149,29.3348,77800.0
2007-05-18 09:30:00,44.48,44.95,44.48,44.69,215800.0,29.4806,29.7921,29.4806,29.6198,215800.0
2007-05-18 09:40:00,44.72,44.72,44.35,44.38,60800.0,29.6397,29.6397,29.3945,29.4144,60800.0
2007-05-18 09:50:00,44.39,44.44,44.24,44.33,44000.0,29.421,29.4541,29.3216,29.3812,44000.0
2007-05-18 10:00:00,44.37,44.48,44.16,44.29,55600.0,29.4077,29.4806,29.2685,29.3547,55600.0
2007-05-18 10:10:00,44.3,44.38,44.24,44.33,38200.0,29.3613,29.4144,29.3216,29.3812,38200.0
2007-05-18 10:20:00,44.32,44.34,44.1,44.13,68200.0,29.3746,29.3878,29.2288,29.2487,68200.0
2007-05-18 10:30:00,44.12,44.12,43.73,43.73,113000.0,29.242,29.242,28.9835,28.9835,113000.0
2007-05-18 10:40:00,43.73,43.92,43.7,43.83,100000.0,28.9835,29.1095,28.9637,29.0498,100000.0
2007-05-18 10:50:00,43.85,43.85,43.69,43.74,67600.0,29.0631,29.0631,28.957,28.9902,67600.0
2007-05-18 11:00:00,43.74,43.8,43.65,43.77,55000.0,28.9902,29.0299,28.9305,29.0101,55000.0
2007-05-18 11:10:00,43.77,43.82,43.76,43.82,83200.0,29.0101,29.0432,29.0034,29.0432,83200.0
2007-05-18 11:20:00,43.82,43.85,43.8,43.82,24000.0,29.0432,29.0631,29.0299,29.0432,24000.0
2007-05-18 11:30:00,43.83,43.88,43.81,43.82,31600.0,29.0498,29.083,29.0366,29.0432,31600.0
2007-05-18 11:40:00,43.82,43.85,43.8,43.81,30600.0,29.0432,29.0631,29.0299,29.0366,30600.0
2007-05-18 11:50:00,43.81,43.81,43.76,43.77,22000.0,29.0366,29.0366,29.0034,29.0101,22000.0
2007-05-18 12:00:00,43.79,43.79,43.72,43.76,30800.0,29.0233,29.0233,28.9769,29.0034,30800.0
2007-05-18 12:10:00,43.75,43.83,43.74,43.79,23000.0,28.9968,29.0498,28.9902,29.0233,23000.0
2007-05-18 12:20:00,43.79,43.84,43.77,43.82,44600.0,29.0233,29.0565,29.0101,29.0432,44600.0
2007-05-18 12:30:00,43.81,43.81,43.69,43.7,44800.0,29.0366,29.0366,28.957,28.9637,44800.0
2007-05-18 12:40:00,43.72,43.77,43.7,43.7,76000.0,28.9769,29.0101,28.9637,28.9637,76000.0
2007-05-18 12:50:00,43.69,43.79,43.65,43.78,51800.0,28.957,29.0233,28.9305,29.0167,51800.0
2007-05-18 13:00:00,43.79,43.89,43.77,43.87,41200.0,29.0233,29.0896,29.0101,29.0763,41200.0
2007-05-18 13:10:00,43.88,43.88,43.81,43.84,88000.0,29.083,29.083,29.0366,29.0565,88000.0
2007-05-18 13:20:00,43.84,43.86,43.82,43.83,93600.0,29.0565,29.0697,29.0432,29.0498,93600.0
2007-05-18 13:30:00,43.83,43.89,43.83,43.88,50000.0,29.0498,29.0896,29.0498,29.083,50000.0
2007-05-18 13:40:00,43.88,43.97,43.87,43.89,59000.0,29.083,29.1426,29.0763,29.0896,59000.0
2007-05-18 13:50:00,43.89,43.9,43.8,43.85,46600.0,29.0896,29.0962,29.0299,29.0631,46600.0
2007-05-18 14:00:00,43.85,43.88,43.81,43.85,34000.0,29.0631,29.083,29.0366,29.0631,34000.0
2007-05-18 14:10:00,43.85,43.94,43.84,43.91,67400.0,29.0631,29.1227,29.0565,29.1028,67400.0
2007-05-18 14:20:00,43.91,43.97,43.9,43.92,58600.0,29.1028,29.1426,29.0962,29.1095,58600.0
2007-05-18 14:30:00,43.92,43.96,43.85,43.88,36400.0,29.1095,29.136,29.0631,29.083,36400.0
2007-05-18 14:40:00,43.87,43.88,43.76,43.85,51000.0,29.0763,29.083,29.0034,29.0631,51000.0
2007-05-18 14:50:00,43.85,43.88,43.78,43.81,64800.0,29.0631,29.083,29.0167,29.0366,64800.0
2007-05-18 15:00:00,43.79,43.82,43.69,43.7,64200.0,29.0233,29.0432,28.957,28.9637,64200.0
2007-05-18 15:10:00,43.71,43.79,43.66,43.69,87400.0,28.9703,29.0233,28.9371,28.957,87400.0
2007-05-18 15:20:00,43.72,43.77,43.62,43.63,150800.0,28.9769,29.0101,28.9106,28.9173,150800.0
2007-05-18 15:30:00,43.63,43.68,43.58,43.63,128400.0,28.9173,28.9504,28.8841,28.9173,128400.0
2007-05-18 15:40:00,43.62,43.68,43.55,43.61,134800.0,28.9106,28.9504,28.8642,28.904,134800.0
2007-05-18 15:50:00,43.61,43.7,43.6,43.69,148000.0,28.904,28.9637,28.8974,28.957,148000.0
2007-05-21 09:30:00,43.75,43.91,43.74,43.88,130400.0,28.9968,29.1028,28.9902,29.083,130400.0
2007-05-21 09:40:00,43.87,44.1,43.81,43.88,147800.0,29.0763,29.2288,29.0366,29.083,147800.0
2007-05-21 09:50:00,43.88,43.92,43.79,43.8,158400.0,29.083,29.1095,29.0233,29.0299,158400.0
2007-05-21 10:00:00,43.83,44.19,43.83,44.16,165600.0,29.0498,29.2884,29.0498,29.2685,165600.0
2007-05-21 10:10:00,44.16,44.18,43.88,43.88,145600.0,29.2685,29.2818,29.083,29.083,145600.0
2007-05-21 10:20:00,43.88,43.99,43.85,43.88,23800.0,29.083,29.1559,29.0631,29.083,23800.0
2007-05-21 10:30:00,43.89,44.02,43.88,43.96,55800.0,29.0896,29.1758,29.083,29.136,55800.0
2007-05-21 10:40:00,43.98,44.05,43.97,44.03,60600.0,29.1492,29.1956,29.1426,29.1824,60600.0
2007-05-21 10:50:00,44.02,44.04,43.96,43.99,57000.0,29.1758,29.189,29.136,29.1559,57000.0
2007-05-21 11:00:00,43.98,44.0,43.93,43.97,37600.0,29.1492,29.1625,29.1161,29.1426,37600.0
2007-05-21 11:10:00,43.97,43.99,43.92,43.96,31600.0,29.1426,29.1559,29.1095,29.136,31600.0
2007-05-21 11:20:00,43.95,43.99,43.92,43.93,29000.0,29.1294,29.1559,29.1095,29.1161,29000.0
2007-05-21 11:30:00,43.93,43.95,43.88,43.93,26200.0,29.1161,29.1294,29.083,29.1161,26200.0
2007-05-21 11:40:00,43.94,43.96,43.88,43.92,29400.0,29.1227,29.136,29.083,29.1095,29400.0
2007-05-21 11:50:00,43.93,43.99,43.92,43.98,43200.0,29.1161,29.1559,29.1095,29.1492,43200.0
2007-05-21 12:00:00,43.98,44.07,43.95,44.06,99800.0,29.1492,29.2089,29.1294,29.2023,99800.0
2007-05-21 12:10:00,44.06,44.1,44.01,44.04,84600.0,29.2023,29.2288,29.1691,29.189,84600.0
2007-05-21 12:20:00,44.05,44.09,43.96,44.07,60800.0,29.1956,29.2221,29.136,29.2089,60800.0
2007-05-21 12:30:00,44.07,44.3,44.04,44.22,118800.0,29.2089,29.3613,29.189,29.3083,118800.0
2007-05-21 12:40:00,44.22,44.22,44.13,44.18,42400.0,29.3083,29.3083,29.2487,29.2818,42400.0
2007-05-21 12:50:00,44.19,44.2,44.17,44.2,21800.0,29.2884,29.2951,29.2752,29.2951,21800.0
2007-05-21 13:00:00,44.21,44.46,44.21,44.43,200600.0,29.3017,29.4674,29.3017,29.4475,200600.0
2007-05-21 13:10:00,44.41,44.45,44.27,44.32,41600.0,29.4342,29.4607,29.3414,29.3746,41600.0
2007-05-21 13:20:00,44.3,44.34,44.27,44.3,21000.0,29.3613,29.3878,29.3414,29.3613,21000.0
2007-05-21 13:30:00,44.3,44.36,44.27,44.3,105200.0,29.3613,29.4011,29.3414,29.3613,105200.0
2007-05-21 13:40:00,44.32,44.33,44.26,44.28,47000.0,29.3746,29.3812,29.3348,29.3481,47000.0
2007-05-21 13:50:00,44.28,44.37,44.27,44.32,42400.0,29.3481,29.4077,29.3414,29.3746,42400.0
2007-05-21 14:00:00,44.33,44.37,44.32,44.33,24600.0,29.3812,29.4077,29.3746,29.3812,24600.0
2007-05-21 14:10:00,44.33,44.36,44.27,44.33,60600.0,29.3812,29.4011,29.3414,29.3812,60600.0
2007-05-21 14:20:00,44.32,44.35,44.31,44.32,24000.0,29.3746,29.3945,29.368,29.3746,24000.0
2007-05-21 14:30:00,44.32,44.34,44.32,44.33,37400.0,29.3746,29.3878,29.3746,29.3812,37400.0
2007-05-21 14:40:00,44.34,44.5,44.34,44.39,105200.0,29.3878,29.4939,29.3878,29.421,105200.0
2007-05-21 14:50:00,44.4,44.44,44.33,44.33,83000.0,29.4276,29.4541,29.3812,29.3812,83000.0
2007-05-21 15:00:00,44.34,44.38,44.19,44.24,79600.0,29.3878,29.4144,29.2884,29.3216,79600.0
2007-05-21 15:10:00,44.21,44.32,44.14,44.17,67600.0,29.3017,29.3746,29.2553,29.2752,67600.0
2007-05-21 15:20:00,44.16,44.23,44.0,44.03,96600.0,29.2685,29.3149,29.1625,29.1824,96600.0
2007-05-21 15:30:00,44.04,44.14,43.95,43.97,86200.0,29.189,29.2553,29.1294,29.1426,86200.0
2007-05-21 15:40:00,43.96,43.99,43.82,43.98,143800.0,29.136,29.1559,29.0432,29.1492,143800.0
2007-05-21 15:50:00,43.98,43.99,43.89,43.93,115800.0,29.1492,29.1559,29.0896,29.1161,115800.0
2007-05-22 09:30:00,43.93,44.05,43.7,43.73,71800.0,29.1161,29.1956,28.9637,28.9835,71800.0
2007-05-22 09:40:00,43.74,44.01,43.72,43.88,81200.0,28.9902,29.1691,28.9769,29.083,81200.0
2007-05-22 09:50:00,43.88,44.27,43.84,44.19,111200.0,29.083,29.3414,29.0565,29.2884,111200.0
2007-05-22 10:00:00,44.21,44.21,44.06,44.13,81400.0,29.3017,29.3017,29.2023,29.2487,81400.0
2007-05-22 10:10:00,44.15,44.15,43.9,43.9,118200.0,29.2619,29.2619,29.0962,29.0962,118200.0
2007-05-22 10:20:00,43.91,44.11,43.81,44.05,74800.0,29.1028,29.2354,29.0366,29.1956,74800.0
2007-05-22 10:30:00,44.08,44.09,43.95,43.95,52200.0,29.2155,29.2221,29.1294,29.1294,52200.0
2007-05-22 10:40:00,43.94,44.02,43.92,43.95,35400.0,29.1227,29.1758,29.1095,29.1294,35400.0
2007-05-22 10:50:00,43.97,44.0,43.92,43.99,57800.0,29.1426,29.1625,29.1095,29.1559,57800.0
2007-05-22 11:00:00,43.99,44.0,43.94,43.95,40800.0,29.1559,29.1625,29.1227,29.1294,40800.0
2007-05-22 11:10:00,43.95,43.98,43.93,43.97,42800.0,29.1294,29.1492,29.1161,29.1426,42800.0
2007-05-22 11:20:00,43.97,44.0,43.96,43.98,63800.0,29.1426,29.1625,29.136,29.1492,63800.0
2007-05-22 11:30:00,43.98,43.99,43.9,43.91,52800.0,29.1492,29.1559,29.0962,29.1028,52800.0
2007-05-22 11:40:00,43.91,44.0,43.9,43.96,94800.0,29.1028,29.1625,29.0962,29.136,94800.0
2007-05-22 11:50:00,43.96,44.01,43.93,43.95,121400.0,29.136,29.1691,29.1161,29.1294,121400.0
2007-05-22 12:00:00,43.95,44.0,43.94,43.97,45800.0,29.1294,29.1625,29.1227,29.1426,45800.0
2007-05-22 12:10:00,43.96,43.98,43.96,43.98,11400.0,29.136,29.1492,29.136,29.1492,11400.0
2007-05-22 12:20:00,43.97,43.99,43.92,43.93,39600.0,29.1426,29.1559,29.1095,29.1161,39600.0
2007-05-22 12:30:00,43.94,43.99,43.94,43.98,108800.0,29.1227,29.1559,29.1227,29.1492,108800.0
2007-05-22 12:40:00,43.98,44.01,43.95,43.98,104800.0,29.1492,29.1691,29.1294,29.1492,104800.0
2007-05-22 12:50:00,43.97,44.02,43.97,44.0,69800.0,29.1426,29.1758,29.1426,29.1625,69800.0
2007-05-22 13:00:00,43.99,44.07,43.99,44.03,234200.0,29.1559,29.2089,29.1559,29.1824,234200.0
2007-05-22 13:10:00,44.04,44.04,43.96,43.98,65800.0,29.189,29.189,29.136,29.1492,65800.0
2007-05-22 13:20:00,43.98,44.02,43.96,44.01,57800.0,29.1492,29.1758,29.136,29.1691,57800.0
2007-05-22 13:30:00,44.01,44.02,43.96,44.0,37400.0,29.1691,29.1758,29.136,29.1625,37400.0
2007-05-22 13:40:00,44.0,44.02,43.98,44.0,27200.0,29.1625,29.1758,29.1492,29.1625,27200.0
2007-05-22 13:50:00,44.0,44.02,43.96,43.96,28200.0,29.1625,29.1758,29.136,29.136,28200.0
2007-05-22 14:00:00,43.95,44.02,43.91,43.97,34000.0,29.1294,29.1758,29.1028,29.1426,34000.0
2007-05-22 14:10:00,43.98,44.02,43.97,43.97,49200.0,29.1492,29.1758,29.1426,29.1426,49200.0
2007-05-22 14:20:00,43.95,43.98,43.93,43.93,34200.0,29.1294,29.1492,29.1161,29.1161,34200.0
2007-05-22 14:30:00,43.93,43.95,43.86,43.88,31000.0,29.1161,29.1294,29.0697,29.083,31000.0
2007-05-22 14:40:00,43.88,43.92,43.87,43.91,36600.0,29.083,29.1095,29.0763,29.1028,36600.0
2007-05-22 14:50:00,43.92,43.94,43.84,43.85,23200.0,29.1095,29.1227,29.0565,29.0631,23200.0
2007-05-22 15:00:00,43.85,43.88,43.82,43.87,30800.0,29.0631,29.083,29.0432,29.0763,30800.0
2007-05-22 15:10:00,43.87,43.87,43.74,43.74,44600.0,29.0763,29.0763,28.9902,28.9902,44600.0
2007-05-22 15:20:00,43.74,43.89,43.74,43.88,57200.0,28.9902,29.0896,28.9902,29.083,57200.0
2007-05-22 15:30:00,43.88,43.9,43.8,43.81,30600.0,29.083,29.0962,29.0299,29.0366,30600.0
2007-05-22 15:40:00,43.83,43.93,43.82,43.83,53000.0,29.0498,29.1161,29.0432,29.0498,53000.0
2007-05-22 15:50:00,43.83,43.91,43.8,43.8,65600.0,29.0498,29.1028,29.0299,29.0299,65600.0
2007-05-23 09:30:00,43.86,44.0,43.55,43.66,64800.0,29.0697,29.1625,28.8642,28.9371,64800.0
2007-05-23 09:40:00,43.62,43.7,43.5,43.69,75800.0,28.9106,28.9637,28.8311,28.957,75800.0
2007-05-23 09:50:00,43.7,43.8,43.63,43.74,47600.0,28.9637,29.0299,28.9173,28.9902,47600.0
2007-05-23 10:00:00,43.76,43.99,43.74,43.94,46600.0,29.0034,29.1559,28.9902,29.1227,46600.0
2007-05-23 10:10:00,43.94,44.1,43.88,44.08,74400.0,29.1227,29.2288,29.083,29.2155,74400.0
2007-05-23 10:20:00,44.06,44.1,44.0,44.1,25600.0,29.2023,29.2288,29.1625,29.2288,25600.0
2007-05-23 10:30:00,44.07,44.23,44.04,44.23,73600.0,29.2089,29.3149,29.189,29.3149,73600.0
2007-05-23 10:40:00,44.22,44.35,44.15,44.2,78600.0,29.3083,29.3945,29.2619,29.2951,78600.0
2007-05-23 10:50:00,44.2,44.26,44.2,44.26,30400.0,29.2951,29.3348,29.2951,29.3348,30400.0
2007-05-23 11:00:00,44.26,44.26,44.18,44.24,46000.0,29.3348,29.3348,29.2818,29.3216,46000.0
2007-05-23 11:10:00,44.24,44.24,44.02,44.02,34200.0,29.3216,29.3216,29.1758,29.1758,34200.0
2007-05-23 11:20:00,44.02,44.05,43.98,44.02,22000.0,29.1758,29.1956,29.1492,29.1758,22000.0
2007-05-23 11:30:00,44.01,44.02,43.85,43.89,40200.0,29.1691,29.1758,29.0631,29.0896,40200.0
2007-05-23 11:40:00,43.89,43.9,43.83,43.87,31000.0,29.0896,29.0962,29.0498,29.0763,31000.0
2007-05-23 11:50:00,43.85,43.88,43.75,43.75,24800.0,29.0631,29.083,28.9968,28.9968,24800.0
2007-05-23 12:00:00,43.74,43.85,43.74,43.83,32200.0,28.9902,29.0631,28.9902,29.0498,32200.0
2007-05-23 12:10:00,43.83,43.85,43.77,43.79,21200.0,29.0498,29.0631,29.0101,29.0233,21200.0
2007-05-23 12:20:00,43.79,43.83,43.79,43.82,16800.0,29.0233,29.0498,29.0233,29.0432,16800.0
2007-05-23 12:30:00,43.8,43.81,43.76,43.76,18600.0,29.0299,29.0366,29.0034,29.0034,18600.0
2007-05-23 12:40:00,43.76,43.8,43.71,43.74,23400.0,29.0034,29.0299,28.9703,28.9902,23400.0
2007-05-23 12:50:00,43.76,43.78,43.74,43.76,14800.0,29.0034,29.0167,28.9902,29.0034,14800.0
2007-05-23 13:00:00,43.76,43.98,43.73,43.95,66600.0,29.0034,29.1492,28.9835,29.1294,66600.0
2007-05-23 13:10:00,43.96,43.97,43.82,43.88,27400.0,29.136,29.1426,29.0432,29.083,27400.0
2007-05-23 13:20:00,43.88,43.94,43.87,43.93,25800.0,29.083,29.1227,29.0763,29.1161,25800.0
2007-05-23 13:30:00,43.92,43.94,43.88,43.91,25400.0,29.1095,29.1227,29.083,29.1028,25400.0
2007-05-23 13:40:00,43.92,43.96,43.91,43.92,25400.0,29.1095,29.136,29.1028,29.1095,25400.0
2007-05-23 13:50:00,43.92,43.96,43.91,43.94,26400.0,29.1095,29.136,29.1028,29.1227,26400.0
2007-05-23 14:00:00,43.93,43.97,43.82,43.87,81000.0,29.1161,29.1426,29.0432,29.0763,81000.0
2007-05-23 14:10:00,43.86,43.87,43.74,43.74,18000.0,29.0697,29.0763,28.9902,28.9902,18000.0
2007-05-23 14:20:00,43.74,43.74,43.56,43.59,95000.0,28.9902,28.9902,28.8709,28.8908,95000.0
2007-05-23 14:30:00,43.59,43.68,43.59,43.59,53800.0,28.8908,28.9504,28.8908,28.8908,53800.0
2007-05-23 14:40:00,43.58,43.68,43.52,43.67,58800.0,28.8841,28.9504,28.8444,28.9438,58800.0
2007-05-23 14:50:00,43.63,43.75,43.62,43.73,32000.0,28.9173,28.9968,28.9106,28.9835,32000.0
2007-05-23 15:00:00,43.72,43.74,43.66,43.68,19200.0,28.9769,28.9902,28.9371,28.9504,19200.0
2007-05-23 15:10:00,43.69,43.74,43.63,43.67,59200.0,28.957,28.9902,28.9173,28.9438,59200.0
2007-05-23 15:20:00,43.66,43.85,43.66,43.85,129600.0,28.9371,29.0631,28.9371,29.0631,129600.0
2007-05-23 15:30:00,43.85,43.88,43.77,43.78,129000.0,29.0631,29.083,29.0101,29.0167,129000.0
2007-05-23 15:40:00,43.79,43.85,43.77,43.78,81000.0,29.0233,29.0631,29.0101,29.0167,81000.0
2007-05-23 15:50:00,43.77,43.88,43.66,43.74,129000.0,29.0101,29.083,28.9371,28.9902,129000.0
2007-05-24 09:30:00,43.99,44.08,43.57,43.65,127800.0,29.1559,29.2155,28.8775,28.9305,127800.0
2007-05-24 09:40:00,43.63,43.9,43.6,43.9,128200.0,28.9173,29.0962,28.8974,29.0962,128200.0
2007-05-24 09:50:00,43.88,44.02,43.76,43.85,84400.0,29.083,29.1758,29.0034,29.0631,84400.0
2007-05-24 10:00:00,43.89,44.25,43.89,44.23,105200.0,29.0896,29.3282,29.0896,29.3149,105200.0
2007-05-24 10:10:00,44.21,44.23,44.1,44.1,95200.0,29.3017,29.3149,29.2288,29.2288,95200.0
2007-05-24 10:20:00,44.09,44.13,43.99,44.07,58800.0,29.2221,29.2487,29.1559,29.2089,58800.0
2007-05-24 10:30:00,44.07,44.13,43.81,43.83,106800.0,29.2089,29.2487,29.0366,29.0498,106800.0
2007-05-24 10:40:00,43.82,43.85,43.66,43.67,64400.0,29.0432,29.0631,28.9371,28.9438,64400.0
2007-05-24 10:50:00,43.68,43.7,43.5,43.51,63200.0,28.9504,28.9637,28.8311,28.8377,63200.0
2007-05-24 11:00:00,43.52,43.71,43.5,43.69,78800.0,28.8444,28.9703,28.8311,28.957,78800.0
2007-05-24 11:10:00,43.7,43.7,43.36,43.48,139400.0,28.9637,28.9637,28.7383,28.8178,139400.0
2007-05-24 11:20:00,43.44,43.6,43.38,43.54,200400.0,28.7913,28.8974,28.7516,28.8576,200400.0
2007-05-24 11:30:00,43.54,43.57,43.47,43.52,55000.0,28.8576,28.8775,28.8112,28.8444,55000.0
2007-05-24 11:40:00,43.52,43.62,43.5,43.58,59400.0,28.8444,28.9106,28.8311,28.8841,59400.0
2007-05-24 11:50:00,43.58,43.68,43.58,43.68,23800.0,28.8841,28.9504,28.8841,28.9504,23800.0
2007-05-24 12:00:00,43.67,43.69,43.58,43.63,40000.0,28.9438,28.957,28.8841,28.9173,40000.0
2007-05-24 12:10:00,43.63,43.63,43.5,43.5,35000.0,28.9173,28.9173,28.8311,28.8311,35000.0
2007-05-24 12:20:00,43.5,43.56,43.47,43.51,86600.0,28.8311,28.8709,28.8112,28.8377,86600.0
2007-05-24 12:30:00,43.51,43.52,43.32,43.35,120000.0,28.8377,28.8444,28.7118,28.7317,120000.0
2007-05-24 12:40:00,43.35,43.37,43.13,43.24,112000.0,28.7317,28.7449,28.5859,28.6588,112000.0
2007-05-24 12:50:00,43.22,43.24,43.15,43.2,37200.0,28.6455,28.6588,28.5991,28.6323,37200.0
2007-05-24 13:00:00,43.19,43.24,43.1,43.12,37000.0,28.6256,28.6588,28.566,28.5792,37000.0
2007-05-24 13:10:00,43.12,43.24,43.12,43.24,71000.0,28.5792,28.6588,28.5792,28.6588,71000.0
2007-05-24 13:20:00,43.24,43.3,43.23,43.23,27800.0,28.6588,28.6985,28.6522,28.6522,27800.0
2007-05-24 13:30:00,43.23,43.27,43.18,43.18,45600.0,28.6522,28.6787,28.619,28.619,45600.0
2007-05-24 13:40:00,43.18,43.29,43.18,43.24,21800.0,28.619,28.6919,28.619,28.6588,21800.0
2007-05-24 13:50:00,43.24,43.27,43.19,43.26,18800.0,28.6588,28.6787,28.6256,28.672,18800.0
2007-05-24 14:00:00,43.27,43.27,43.13,43.16,28600.0,28.6787,28.6787,28.5859,28.6058,28600.0
2007-05-24 14:10:00,43.16,43.18,43.04,43.04,49400.0,28.6058,28.619,28.5262,28.5262,49400.0
2007-05-24 14:20:00,43.04,43.16,42.99,43.1,47200.0,28.5262,28.6058,28.4931,28.566,47200.0
2007-05-24 14:30:00,43.1,43.13,43.0,43.03,65000.0,28.566,28.5859,28.4997,28.5196,65000.0
2007-05-24 14:40:00,43.02,43.13,43.01,43.06,45600.0,28.513,28.5859,28.5063,28.5395,45600.0
2007-05-24 14:50:00,43.06,43.08,43.01,43.02,62200.0,28.5395,28.5527,28.5063,28.513,62200.0
2007-05-24 15:00:00,43.02,43.14,43.01,43.12,66800.0,28.513,28.5925,28.5063,28.5792,66800.0
2007-05-24 15:10:00,43.1,43.13,43.05,43.1,62200.0,28.566,28.5859,28.5329,28.566,62200.0
2007-05-24 15:20:00,43.1,43.15,43.01,43.04,72800.0,28.566,28.5991,28.5063,28.5262,72800.0
2007-05-24 15:30:00,43.04,43.09,43.0,43.01,95600.0,28.5262,28.5594,28.4997,28.5063,95600.0
2007-05-24 15:40:00,43.0,43.07,43.0,43.05,76600.0,28.4997,28.5461,28.4997,28.5329,76600.0
2007-05-24 15:50:00,43.05,43.13,43.04,43.05,108200.0,28.5329,28.5859,28.5262,28.5329,108200.0
2007-05-25 09:30:00,43.06,43.49,43.05,43.46,115400.0,28.5395,28.8245,28.5329,28.8046,115400.0
2007-05-25 09:40:00,43.46,43.6,43.43,43.58,55200.0,28.8046,28.8974,28.7847,28.8841,55200.0
2007-05-25 09:50:00,43.58,43.77,43.53,43.63,43600.0,28.8841,29.0101,28.851,28.9173,43600.0
2007-05-25 10:00:00,43.6,43.62,43.52,43.58,57800.0,28.8974,28.9106,28.8444,28.8841,57800.0
2007-05-25 10:10:00,43.6,43.68,43.6,43.63,54400.0,28.8974,28.9504,28.8974,28.9173,54400.0
2007-05-25 10:20:00,43.62,43.69,43.54,43.62,61600.0,28.9106,28.957,28.8576,28.9106,61600.0
2007-05-25 10:30:00,43.6,43.87,43.6,43.8,69200.0,28.8974,29.0763,28.8974,29.0299,69200.0
2007-05-25 10:40:00,43.83,44.08,43.82,43.99,124800.0,29.0498,29.2155,29.0432,29.1559,124800.0
2007-05-25 10:50:00,43.99,44.04,43.98,43.99,87600.0,29.1559,29.189,29.1492,29.1559,87600.0
2007-05-25 11:00:00,43.98,44.18,43.98,44.04,103000.0,29.1492,29.2818,29.1492,29.189,103000.0
2007-05-25 11:10:00,44.05,44.13,43.96,44.1,114200.0,29.1956,29.2487,29.136,29.2288,114200.0
2007-05-25 11:20:00,44.09,44.1,43.98,44.03,31600.0,29.2221,29.2288,29.1492,29.1824,31600.0
2007-05-25 11:30:00,44.03,44.13,44.0,44.09,45600.0,29.1824,29.2487,29.1625,29.2221,45600.0
2007-05-25 11:40:00,44.07,44.13,44.01,44.09,74200.0,29.2089,29.2487,29.1691,29.2221,74200.0
2007-05-25 11:50:00,44.11,44.13,44.01,44.05,44400.0,29.2354,29.2487,29.1691,29.1956,44400.0
2007-05-25 12:00:00,44.03,44.05,43.97,43.98,29200.0,29.1824,29.1956,29.1426,29.1492,29200.0
2007-05-25 12:10:00,44.0,44.01,43.86,43.88,207400.0,29.1625,29.1691,29.0697,29.083,207400.0
2007-05-25 12:20:00,43.91,43.91,43.75,43.79,48000.0,29.1028,29.1028,28.9968,29.0233,48000.0
2007-05-25 12:30:00,43.79,43.8,43.76,43.79,34400.0,29.0233,29.0299,29.0034,29.0233,34400.0
2007-05-25 12:40:00,43.79,43.8,43.73,43.78,17200.0,29.0233,29.0299,28.9835,29.0167,17200.0
2007-05-25 12:50:00,43.77,43.77,43.71,43.71,19400.0,29.0101,29.0101,28.9703,28.9703,19400.0
2007-05-25 13:00:00,43.71,43.88,43.69,43.86,42200.0,28.9703,29.083,28.957,29.0697,42200.0
2007-05-25 13:10:00,43.85,43.97,43.85,43.88,33400.0,29.0631,29.1426,29.0631,29.083,33400.0
2007-05-25 13:20:00,43.88,43.88,43.84,43.85,52600.0,29.083,29.083,29.0565,29.0631,52600.0
2007-05-25 13:30:00,43.85,43.88,43.84,43.85,20800.0,29.0631,29.083,29.0565,29.0631,20800.0
2007-05-25 13:40:00,43.85,43.86,43.83,43.85,40200.0,29.0631,29.0697,29.0498,29.0631,40200.0
2007-05-25 13:50:00,43.85,43.9,43.85,43.87,26200.0,29.0631,29.0962,29.0631,29.0763,26200.0
2007-05-25 14:00:00,43.88,43.92,43.83,43.85,53400.0,29.083,29.1095,29.0498,29.0631,53400.0
2007-05-25 14:10:00,43.85,43.93,43.83,43.83,31600.0,29.0631,29.1161,29.0498,29.0498,31600.0
2007-05-25 14:20:00,43.82,43.83,43.7,43.73,37400.0,29.0432,29.0498,28.9637,28.9835,37400.0
2007-05-25 14:30:00,43.72,43.83,43.7,43.79,33800.0,28.9769,29.0498,28.9637,29.0233,33800.0
2007-05-25 14:40:00,43.79,43.89,43.79,43.85,18800.0,29.0233,29.0896,29.0233,29.0631,18800.0
2007-05-25 14:50:00,43.87,43.87,43.77,43.83,24400.0,29.0763,29.0763,29.0101,29.0498,24400.0
2007-05-25 15:00:00,43.84,43.87,43.84,43.86,25000.0,29.0565,29.0763,29.0565,29.0697,25000.0
2007-05-25 15:10:00,43.85,43.88,43.81,43.83,31200.0,29.0631,29.083,29.0366,29.0498,31200.0
2007-05-25 15:20:00,43.82,43.82,43.74,43.74,57000.0,29.0432,29.0432,28.9902,28.9902,57000.0
2007-05-25 15:30:00,43.74,43.82,43.7,43.82,71000.0,28.9902,29.0432,28.9637,29.0432,71000.0
2007-05-25 15:40:00,43.82,43.92,43.77,43.87,41200.0,29.0432,29.1095,29.0101,29.0763,41200.0
2007-05-25 15:50:00,43.87,43.95,43.85,43.88,85200.0,29.0763,29.1294,29.0631,29.083,85200.0
2007-05-29 09:30:00,43.95,44.5,43.95,44.3,132200.0,29.1294,29.4939,29.1294,29.3613,132200.0
2007-05-29 09:40:00,44.31,44.48,44.29,44.47,60400.0,29.368,29.4806,29.3547,29.474,60400.0
2007-05-29 09:50:00,44.47,44.74,44.45,44.67,151600.0,29.474,29.653,29.4607,29.6066,151600.0
2007-05-29 10:00:00,44.67,44.72,44.59,44.63,72600.0,29.6066,29.6397,29.5535,29.58,72600.0
2007-05-29 10:10:00,44.63,44.87,44.54,44.85,211200.0,29.58,29.7391,29.5204,29.7259,211200.0
2007-05-29 10:20:00,44.88,44.95,44.66,44.74,108400.0,29.7457,29.7921,29.5999,29.653,108400.0
2007-05-29 10:30:00,44.76,44.87,44.68,44.82,109200.0,29.6662,29.7391,29.6132,29.706,109200.0
2007-05-29 10:40:00,44.81,44.85,44.68,44.78,97200.0,29.6994,29.7259,29.6132,29.6795,97200.0
2007-05-29 10:50:00,44.78,44.9,44.78,44.86,92600.0,29.6795,29.759,29.6795,29.7325,92600.0
2007-05-29 11:00:00,44.87,44.89,44.7,44.74,78800.0,29.7391,29.7524,29.6264,29.653,78800.0
2007-05-29 11:10:00,44.77,44.86,44.72,44.73,79000.0,29.6728,29.7325,29.6397,29.6463,79000.0
2007-05-29 11:20:00,44.74,44.74,44.54,44.55,57200.0,29.653,29.653,29.5204,29.527,57200.0
2007-05-29 11:30:00,44.55,44.63,44.49,44.56,82000.0,29.527,29.58,29.4873,29.5337,82000.0
2007-05-29 11:40:00,44.55,44.67,44.52,44.63,22200.0,29.527,29.6066,29.5071,29.58,22200.0
2007-05-29 11:50:00,44.63,44.69,44.46,44.46,50400.0,29.58,29.6198,29.4674,29.4674,50400.0
2007-05-29 12:00:00,44.44,44.46,44.28,44.4,72000.0,29.4541,29.4674,29.3481,29.4276,72000.0
2007-05-29 12:10:00,44.4,44.45,44.27,44.3,51400.0,29.4276,29.4607,29.3414,29.3613,51400.0
2007-05-29 12:20:00,44.31,44.32,44.26,44.26,25600.0,29.368,29.3746,29.3348,29.3348,25600.0
2007-05-29 12:30:00,44.26,44.29,44.16,44.18,56000.0,29.3348,29.3547,29.2685,29.2818,56000.0
2007-05-29 12:40:00,44.19,44.23,44.12,44.22,32200.0,29.2884,29.3149,29.242,29.3083,32200.0
2007-05-29 12:50:00,44.23,44.29,44.21,44.29,22000.0,29.3149,29.3547,29.3017,29.3547,22000.0
2007-05-29 13:00:00,44.27,44.38,44.27,44.38,32200.0,29.3414,29.4144,29.3414,29.4144,32200.0
2007-05-29 13:10:00,44.39,44.4,44.31,44.33,17000.0,29.421,29.4276,29.368,29.3812,17000.0
2007-05-29 13:20:00,44.33,44.34,44.08,44.23,37200.0,29.3812,29.3878,29.2155,29.3149,37200.0
2007-05-29 13:30:00,44.23,44.26,44.04,44.04,31000.0,29.3149,29.3348,29.189,29.189,31000.0
2007-05-29 13:40:00,44.06,44.16,44.03,44.07,29400.0,29.2023,29.2685,29.1824,29.2089,29400.0
2007-05-29 13:50:00,44.07,44.19,44.06,44.18,13400.0,29.2089,29.2884,29.2023,29.2818,13400.0
2007-05-29 14:00:00,44.16,44.22,44.09,44.19,31800.0,29.2685,29.3083,29.2221,29.2884,31800.0
2007-05-29 14:10:00,44.21,44.26,44.15,44.19,67000.0,29.3017,29.3348,29.2619,29.2884,67000.0
2007-05-29 14:20:00,44.21,44.22,44.15,44.18,22200.0,29.3017,29.3083,29.2619,29.2818,22200.0
2007-05-29 14:30:00,44.18,44.18,44.08,44.1,32000.0,29.2818,29.2818,29.2155,29.2288,32000.0
2007-05-29 14:40:00,44.1,44.19,44.1,44.17,23200.0,29.2288,29.2884,29.2288,29.2752,23200.0
2007-05-29 14:50:00,44.19,44.22,44.12,44.22,29800.0,29.2884,29.3083,29.242,29.3083,29800.0
2007-05-29 15:00:00,44.24,44.28,44.2,44.24,24600.0,29.3216,29.3481,29.2951,29.3216,24600.0
2007-05-29 15:10:00,44.24,44.38,44.2,44.35,48000.0,29.3216,29.4144,29.2951,29.3945,48000.0
2007-05-29 15:20:00,44.35,44.36,44.27,44.28,53000.0,29.3945,29.4011,29.3414,29.3481,53000.0
2007-05-29 15:30:00,44.27,44.29,44.14,44.19,119800.0,29.3414,29.3547,29.2553,29.2884,119800.0
2007-05-29 15:40:00,44.19,44.2,44.15,44.18,138600.0,29.2884,29.2951,29.2619,29.2818,138600.0
2007-05-29 15:50:00,44.17,44.27,44.17,44.24,92000.0,29.2752,29.3414,29.2752,29.3216,92000.0
2007-05-30 09:30:00,43.66,43.9,43.61,43.87,69800.0,28.9371,29.0962,28.904,29.0763,69800.0
2007-05-30 09:40:00,43.88,44.1,43.85,43.91,90800.0,29.083,29.2288,29.0631,29.1028,90800.0
2007-05-30 09:50:00,43.9,44.08,43.87,44.05,57400.0,29.0962,29.2155,29.0763,29.1956,57400.0
2007-05-30 10:00:00,44.06,44.21,44.04,44.17,80800.0,29.2023,29.3017,29.189,29.2752,80800.0
2007-05-30 10:10:00,44.18,44.44,44.18,44.36,50000.0,29.2818,29.4541,29.2818,29.4011,50000.0
2007-05-30 10:20:00,44.37,44.4,44.22,44.24,36800.0,29.4077,29.4276,29.3083,29.3216,36800.0
2007-05-30 10:30:00,44.26,44.3,44.11,44.12,39600.0,29.3348,29.3613,29.2354,29.242,39600.0
2007-05-30 10:40:00,44.1,44.25,44.1,44.23,17200.0,29.2288,29.3282,29.2288,29.3149,17200.0
2007-05-30 10:50:00,44.23,44.27,44.19,44.24,25200.0,29.3149,29.3414,29.2884,29.3216,25200.0
2007-05-30 11:00:00,44.24,44.24,44.19,44.21,13200.0,29.3216,29.3216,29.2884,29.3017,13200.0
2007-05-30 11:10:00,44.21,44.24,44.16,44.24,29600.0,29.3017,29.3216,29.2685,29.3216,29600.0
2007-05-30 11:20:00,44.22,44.33,44.22,44.27,52800.0,29.3083,29.3812,29.3083,29.3414,52800.0
2007-05-30 11:30:00,44.27,44.3,44.23,44.24,26400.0,29.3414,29.3613,29.3149,29.3216,26400.0
2007-05-30 11:40:00,44.24,44.34,44.23,44.25,74600.0,29.3216,29.3878,29.3149,29.3282,74600.0
2007-05-30 11:50:00,44.26,44.38,44.26,44.35,66600.0,29.3348,29.4144,29.3348,29.3945,66600.0
2007-05-30 12:00:00,44.35,44.42,44.31,44.42,49200.0,29.3945,29.4409,29.368,29.4409,49200.0
2007-05-30 12:10:00,44.42,44.65,44.37,44.62,144600.0,29.4409,29.5933,29.4077,29.5734,144600.0
2007-05-30 12:20:00,44.62,44.85,44.62,44.84,121200.0,29.5734,29.7259,29.5734,29.7192,121200.0
2007-05-30 12:30:00,44.85,44.85,44.75,44.76,52200.0,29.7259,29.7259,29.6596,29.6662,52200.0
2007-05-30 12:40:00,44.74,44.76,44.67,44.73,23000.0,29.653,29.6662,29.6066,29.6463,23000.0
2007-05-30 12:50:00,44.74,44.74,44.65,44.73,38200.0,29.653,29.653,29.5933,29.6463,38200.0
2007-05-30 13:00:00,44.74,44.8,44.7,44.8,46200.0,29.653,29.6927,29.6264,29.6927,46200.0
2007-05-30 13:10:00,44.8,44.81,44.66,44.68,27000.0,29.6927,29.6994,29.5999,29.6132,27000.0
2007-05-30 13:20:00,44.67,44.7,44.65,44.66,17800.0,29.6066,29.6264,29.5933,29.5999,17800.0
2007-05-30 13:30:00,44.67,44.71,44.61,44.63,45200.0,29.6066,29.6331,29.5668,29.58,45200.0
2007-05-30 13:40:00,44.63,44.63,44.51,44.56,50800.0,29.58,29.58,29.5005,29.5337,50800.0
2007-05-30 13:50:00,44.57,44.59,44.54,44.57,33600.0,29.5403,29.5535,29.5204,29.5403,33600.0
2007-05-30 14:00:00,44.57,44.65,44.43,44.55,110800.0,29.5403,29.5933,29.4475,29.527,110800.0
2007-05-30 14:10:00,44.57,44.75,44.53,44.69,67200.0,29.5403,29.6596,29.5138,29.6198,67200.0
2007-05-30 14:20:00,44.67,44.8,44.6,44.77,41200.0,29.6066,29.6927,29.5602,29.6728,41200.0
2007-05-30 14:30:00,44.79,44.98,44.7,44.91,110000.0,29.6861,29.812,29.6264,29.7656,110000.0
2007-05-30 14:40:00,44.92,44.98,44.86,44.88,37000.0,29.7723,29.812,29.7325,29.7457,37000.0
2007-05-30 14:50:00,44.85,44.86,44.81,44.85,33200.0,29.7259,29.7325,29.6994,29.7259,33200.0
2007-05-30 15:00:00,44.88,44.94,44.79,44.82,51000.0,29.7457,29.7855,29.6861,29.706,51000.0
2007-05-30 15:10:00,44.81,44.81,44.73,44.73,148000.0,29.6994,29.6994,29.6463,29.6463,148000.0
2007-05-30 15:20:00,44.73,44.86,44.73,44.83,93200.0,29.6463,29.7325,29.6463,29.7126,93200.0
2007-05-30 15:30:00,44.82,44.9,44.79,44.88,94800.0,29.706,29.759,29.6861,29.7457,94800.0
2007-05-30 15:40:00,44.88,44.94,44.81,44.84,158000.0,29.7457,29.7855,29.6994,29.7192,158000.0
2007-05-30 15:50:00,44.82,44.97,44.81,44.95,101800.0,29.706,29.8054,29.6994,29.7921,101800.0
2007-05-31 09:30:00,46.65,46.65,46.28,46.51,238800.0,30.9189,30.9189,30.6736,30.8261,238800.0
2007-05-31 09:40:00,46.5,46.52,45.85,45.95,214600.0,30.8195,30.8327,30.3886,30.4549,214600.0
2007-05-31 09:50:00,45.93,46.18,45.76,46.16,199400.0,30.4417,30.6074,30.329,30.5941,199400.0
2007-05-31 10:00:00,46.15,46.44,46.13,46.34,160400.0,30.5875,30.7797,30.5742,30.7134,160400.0
2007-05-31 10:10:00,46.35,46.41,46.23,46.37,109600.0,30.72,30.7598,30.6405,30.7333,109600.0
2007-05-31 10:20:00,46.37,46.6,46.34,46.55,233800.0,30.7333,30.8857,30.7134,30.8526,233800.0
2007-05-31 10:30:00,46.58,46.6,46.4,46.49,154600.0,30.8725,30.8857,30.7532,30.8128,154600.0
2007-05-31 10:40:00,46.49,46.52,46.46,46.49,81000.0,30.8128,30.8327,30.7929,30.8128,81000.0
2007-05-31 10:50:00,46.5,46.77,46.49,46.57,200800.0,30.8195,30.9984,30.8128,30.8659,200800.0
2007-05-31 11:00:00,46.58,46.68,46.53,46.59,136600.0,30.8725,30.9388,30.8393,30.8791,136600.0
2007-05-31 11:10:00,46.6,46.63,46.07,46.17,195600.0,30.8857,30.9056,30.5345,30.6007,195600.0
2007-05-31 11:20:00,46.17,46.23,46.02,46.14,108200.0,30.6007,30.6405,30.5013,30.5809,108200.0
2007-05-31 11:30:00,46.13,46.23,46.06,46.18,103800.0,30.5742,30.6405,30.5278,30.6074,103800.0
2007-05-31 11:40:00,46.2,46.27,46.1,46.15,62000.0,30.6206,30.667,30.5543,30.5875,62000.0
2007-05-31 11:50:00,46.15,46.38,46.15,46.38,91600.0,30.5875,30.7399,30.5875,30.7399,91600.0
2007-05-31 12:00:00,46.38,46.45,46.28,46.38,98600.0,30.7399,30.7863,30.6736,30.7399,98600.0
2007-05-31 12:10:00,46.38,46.66,46.35,46.62,105600.0,30.7399,30.9255,30.72,30.899,105600.0
2007-05-31 12:20:00,46.62,46.7,46.62,46.65,72000.0,30.899,30.952,30.899,30.9189,72000.0
2007-05-31 12:30:00,46.65,46.66,46.55,46.6,74000.0,30.9189,30.9255,30.8526,30.8857,74000.0
2007-05-31 12:40:00,46.6,46.63,46.51,46.52,99600.0,30.8857,30.9056,30.8261,30.8327,99600.0
2007-05-31 12:50:00,46.52,46.55,46.37,46.37,62400.0,30.8327,30.8526,30.7333,30.7333,62400.0
2007-05-31 13:00:00,46.38,46.47,46.33,46.35,142000.0,30.7399,30.7996,30.7068,30.72,142000.0
2007-05-31 13:10:00,46.37,46.58,46.35,46.52,86000.0,30.7333,30.8725,30.72,30.8327,86000.0
2007-05-31 13:20:00,46.53,46.57,46.23,46.31,151800.0,30.8393,30.8659,30.6405,30.6935,151800.0
2007-05-31 13:30:00,46.31,46.33,46.21,46.31,91800.0,30.6935,30.7068,30.6272,30.6935,91800.0
2007-05-31 13:40:00,46.32,46.41,46.27,46.4,77200.0,30.7002,30.7598,30.667,30.7532,77200.0
2007-05-31 13:50:00,46.41,46.5,46.34,46.38,56600.0,30.7598,30.8195,30.7134,30.7399,56600.0
2007-05-31 14:00:00,46.4,46.53,46.39,46.52,55400.0,30.7532,30.8393,30.7465,30.8327,55400.0
2007-05-31 14:10:00,46.52,46.63,46.47,46.6,122000.0,30.8327,30.9056,30.7996,30.8857,122000.0
2007-05-31 14:20:00,46.6,46.81,46.6,46.75,168200.0,30.8857,31.0249,30.8857,30.9852,168200.0
2007-05-31 14:30:00,46.77,46.88,46.73,46.85,151600.0,30.9984,31.0713,30.9719,31.0514,151600.0
2007-05-31 14:40:00,46.84,46.9,46.75,46.88,113800.0,31.0448,31.0846,30.9852,31.0713,113800.0
2007-05-31 14:50:00,46.88,47.24,46.88,47.03,308800.0,31.0713,31.3099,31.0713,31.1707,308800.0
2007-05-31 15:00:00,47.04,47.34,47.02,47.24,307200.0,31.1774,31.3762,31.1641,31.3099,307200.0
2007-05-31 15:10:00,47.25,47.3,47.09,47.13,232600.0,31.3165,31.3497,31.2105,31.237,232600.0
2007-05-31 15:20:00,47.13,47.13,46.98,47.02,195400.0,31.237,31.237,31.1376,31.1641,195400.0
2007-05-31 15:30:00,47.02,47.09,46.9,47.02,190600.0,31.1641,31.2105,31.0846,31.1641,190600.0
2007-05-31 15:40:00,47.01,47.08,47.0,47.05,227200.0,31.1575,31.2039,31.1508,31.184,227200.0
2007-05-31 15:50:00,47.04,47.2,47.0,47.07,355800.0,31.1774,31.2834,31.1508,31.1972,355800.0
2007-06-01 09:30:00,47.19,47.22,46.72,47.0,257200.0,31.2768,31.2967,30.9653,31.1508,257200.0
2007-06-01 09:40:00,47.0,47.08,46.91,46.99,164800.0,31.1508,31.2039,31.0912,31.1442,164800.0
2007-06-01 09:50:00,47.01,47.06,46.9,47.03,112400.0,31.1575,31.1906,31.0846,31.1707,112400.0
2007-06-01 10:00:00,47.01,47.3,46.95,47.1,152000.0,31.1575,31.3497,31.1177,31.2171,152000.0
2007-06-01 10:10:00,47.12,47.13,46.91,47.04,184800.0,31.2304,31.237,31.0912,31.1774,184800.0
2007-06-01 10:20:00,47.04,47.05,46.61,46.67,136800.0,31.1774,31.184,30.8924,30.9321,136800.0
2007-06-01 10:30:00,46.68,46.83,46.67,46.67,131200.0,30.9388,31.0382,30.9321,30.9321,131200.0
2007-06-01 10:40:00,46.66,46.8,46.55,46.76,158000.0,30.9255,31.0183,30.8526,30.9918,158000.0
2007-06-01 10:50:00,46.76,46.81,46.72,46.8,92000.0,30.9918,31.0249,30.9653,31.0183,92000.0
2007-06-01 11:00:00,46.8,46.98,46.77,46.95,79800.0,31.0183,31.1376,30.9984,31.1177,79800.0
2007-06-01 11:10:00,46.94,46.99,46.9,46.99,76200.0,31.1111,31.1442,31.0846,31.1442,76200.0
2007-06-01 11:20:00,46.99,46.99,46.81,46.84,39400.0,31.1442,31.1442,31.0249,31.0448,39400.0
2007-06-01 11:30:00,46.84,47.02,46.82,46.98,73600.0,31.0448,31.1641,31.0315,31.1376,73600.0
2007-06-01 11:40:00,46.98,47.17,46.93,47.12,74800.0,31.1376,31.2635,31.1045,31.2304,74800.0
2007-06-01 11:50:00,47.12,47.16,47.07,47.07,35200.0,31.2304,31.2569,31.1972,31.1972,35200.0
2007-06-01 12:00:00,47.06,47.07,46.95,46.98,62800.0,31.1906,31.1972,31.1177,31.1376,62800.0
2007-06-01 12:10:00,46.97,47.02,46.9,46.9,57600.0,31.131,31.1641,31.0846,31.0846,57600.0
2007-06-01 12:20:00,46.9,46.91,46.51,46.51,113200.0,31.0846,31.0912,30.8261,30.8261,113200.0
2007-06-01 12:30:00,46.51,46.55,46.37,46.51,145400.0,30.8261,30.8526,30.7333,30.8261,145400.0
2007-06-01 12:40:00,46.49,46.56,46.35,46.37,62200.0,30.8128,30.8592,30.72,30.7333,62200.0
2007-06-01 12:50:00,46.38,46.49,46.35,46.49,56400.0,30.7399,30.8128,30.72,30.8128,56400.0
2007-06-01 13:00:00,46.47,46.52,46.44,46.5,56800.0,30.7996,30.8327,30.7797,30.8195,56800.0
2007-06-01 13:10:00,46.5,46.59,46.43,46.58,40200.0,30.8195,30.8791,30.7731,30.8725,40200.0
2007-06-01 13:20:00,46.58,46.58,46.44,46.5,30800.0,30.8725,30.8725,30.7797,30.8195,30800.0
2007-06-01 13:30:00,46.5,46.52,46.42,46.44,44800.0,30.8195,30.8327,30.7664,30.7797,44800.0
2007-06-01 13:40:00,46.45,46.45,46.35,46.41,38400.0,30.7863,30.7863,30.72,30.7598,38400.0
2007-06-01 13:50:00,46.41,46.43,46.31,46.41,66200.0,30.7598,30.7731,30.6935,30.7598,66200.0
2007-06-01 14:00:00,46.42,46.52,46.39,46.5,65800.0,30.7664,30.8327,30.7465,30.8195,65800.0
2007-06-01 14:10:00,46.5,46.57,46.5,46.57,44000.0,30.8195,30.8659,30.8195,30.8659,44000.0
2007-06-01 14:20:00,46.56,46.57,46.52,46.56,55400.0,30.8592,30.8659,30.8327,30.8592,55400.0
2007-06-01 14:30:00,46.56,46.56,46.47,46.47,48000.0,30.8592,30.8592,30.7996,30.7996,48000.0
2007-06-01 14:40:00,46.48,46.57,46.48,46.54,41600.0,30.8062,30.8659,30.8062,30.846,41600.0
2007-06-01 14:50:00,46.55,46.63,46.52,46.58,57600.0,30.8526,30.9056,30.8327,30.8725,57600.0
2007-06-01 15:00:00,46.58,46.65,46.56,46.64,78400.0,30.8725,30.9189,30.8592,30.9122,78400.0
2007-06-01 15:10:00,46.65,46.85,46.63,46.85,91400.0,30.9189,31.0514,30.9056,31.0514,91400.0
2007-06-01 15:20:00,46.85,46.9,46.8,46.83,124600.0,31.0514,31.0846,31.0183,31.0382,124600.0
2007-06-01 15:30:00,46.83,46.89,46.81,46.87,104000.0,31.0382,31.0779,31.0249,31.0647,104000.0
2007-06-01 15:40:00,46.88,46.99,46.87,46.98,126200.0,31.0713,31.1442,31.0647,31.1376,126200.0
2007-06-01 15:50:00,46.99,47.09,46.92,47.05,179200.0,31.1442,31.2105,31.0978,31.184,179200.0
2007-06-04 09:30:00,47.05,47.37,46.99,47.23,139200.0,31.184,31.3961,31.1442,31.3033,139200.0
2007-06-04 09:40:00,47.23,47.5,47.23,47.34,104600.0,31.3033,31.4822,31.3033,31.3762,104600.0
2007-06-04 09:50:00,47.35,47.36,46.8,46.82,115000.0,31.3828,31.3895,31.0183,31.0315,115000.0
2007-06-04 10:00:00,46.8,47.07,46.67,46.87,85200.0,31.0183,31.1972,30.9321,31.0647,85200.0
2007-06-04 10:10:00,46.9,46.9,46.8,46.81,75800.0,31.0846,31.0846,31.0183,31.0249,75800.0
2007-06-04 10:20:00,46.8,46.92,46.8,46.88,62000.0,31.0183,31.0978,31.0183,31.0713,62000.0
2007-06-04 10:30:00,46.88,46.93,46.83,46.88,50600.0,31.0713,31.1045,31.0382,31.0713,50600.0
2007-06-04 10:40:00,46.9,46.91,46.85,46.85,48400.0,31.0846,31.0912,31.0514,31.0514,48400.0
2007-06-04 10:50:00,46.85,46.86,46.76,46.82,51600.0,31.0514,31.0581,30.9918,31.0315,51600.0
2007-06-04 11:00:00,46.82,46.93,46.79,46.81,76800.0,31.0315,31.1045,31.0117,31.0249,76800.0
2007-06-04 11:10:00,46.82,46.87,46.78,46.87,34800.0,31.0315,31.0647,31.005,31.0647,34800.0
2007-06-04 11:20:00,46.85,46.98,46.85,46.88,48600.0,31.0514,31.1376,31.0514,31.0713,48600.0
2007-06-04 11:30:00,46.88,46.9,46.83,46.83,40200.0,31.0713,31.0846,31.0382,31.0382,40200.0
2007-06-04 11:40:00,46.83,46.85,46.8,46.82,44200.0,31.0382,31.0514,31.0183,31.0315,44200.0
2007-06-04 11:50:00,46.82,46.82,46.6,46.6,60200.0,31.0315,31.0315,30.8857,30.8857,60200.0
2007-06-04 12:00:00,46.61,46.76,46.6,46.66,51200.0,30.8924,30.9918,30.8857,30.9255,51200.0
2007-06-04 12:10:00,46.67,46.77,46.67,46.7,43400.0,30.9321,30.9984,30.9321,30.952,43400.0
2007-06-04 12:20:00,46.69,46.83,46.69,46.76,46600.0,30.9454,31.0382,30.9454,30.9918,46600.0
2007-06-04 12:30:00,46.76,46.85,46.71,46.81,50400.0,30.9918,31.0514,30.9586,31.0249,50400.0
2007-06-04 12:40:00,46.82,46.82,46.75,46.79,48400.0,31.0315,31.0315,30.9852,31.0117,48400.0
2007-06-04 12:50:00,46.8,46.8,46.71,46.73,45600.0,31.0183,31.0183,30.9586,30.9719,45600.0
2007-06-04 13:00:00,46.73,46.74,46.66,46.67,38800.0,30.9719,30.9785,30.9255,30.9321,38800.0
2007-06-04 13:10:00,46.67,46.77,46.67,46.72,35200.0,30.9321,30.9984,30.9321,30.9653,35200.0
2007-06-04 13:20:00,46.72,46.74,46.65,46.74,25800.0,30.9653,30.9785,30.9189,30.9785,25800.0
2007-06-04 13:30:00,46.74,46.79,46.67,46.72,40000.0,30.9785,31.0117,30.9321,30.9653,40000.0
2007-06-04 13:40:00,46.7,46.76,46.68,46.74,26000.0,30.952,30.9918,30.9388,30.9785,26000.0
2007-06-04 13:50:00,46.73,46.83,46.68,46.83,53600.0,30.9719,31.0382,30.9388,31.0382,53600.0
2007-06-04 14:00:00,46.81,47.01,46.81,47.01,55200.0,31.0249,31.1575,31.0249,31.1575,55200.0
2007-06-04 14:10:00,46.99,47.03,46.9,46.93,46000.0,31.1442,31.1707,31.0846,31.1045,46000.0
2007-06-04 14:20:00,46.93,46.98,46.88,46.91,42800.0,31.1045,31.1376,31.0713,31.0912,42800.0
2007-06-04 14:30:00,46.9,46.98,46.85,46.98,55000.0,31.0846,31.1376,31.0514,31.1376,55000.0
2007-06-04 14:40:00,46.97,47.03,46.94,46.99,52600.0,31.131,31.1707,31.1111,31.1442,52600.0
2007-06-04 14:50:00,46.98,47.02,46.93,46.98,32400.0,31.1376,31.1641,31.1045,31.1376,32400.0
2007-06-04 15:00:00,46.99,47.13,46.98,47.05,67600.0,31.1442,31.237,31.1376,31.184,67600.0
2007-06-04 15:10:00,47.05,47.1,46.99,47.09,40600.0,31.184,31.2171,31.1442,31.2105,40600.0
2007-06-04 15:20:00,47.09,47.2,47.04,47.09,78200.0,31.2105,31.2834,31.1774,31.2105,78200.0
2007-06-04 15:30:00,47.09,47.34,47.08,47.33,155000.0,31.2105,31.3762,31.2039,31.3696,155000.0
2007-06-04 15:40:00,47.33,47.34,47.23,47.33,142400.0,31.3696,31.3762,31.3033,31.3696,142400.0
2007-06-04 15:50:00,47.35,47.35,47.23,47.34,190200.0,31.3828,31.3828,31.3033,31.3762,190200.0
2007-06-05 09:30:00,47.43,48.23,47.26,48.06,323200.0,31.4358,31.9661,31.3232,31.8534,323200.0
2007-06-05 09:40:00,48.06,48.8,47.96,48.5,315800.0,31.8534,32.3439,31.7871,32.145,315800.0
2007-06-05 09:50:00,48.52,48.73,48.34,48.41,220600.0,32.1583,32.2975,32.039,32.0854,220600.0
2007-06-05 10:00:00,48.43,49.33,48.42,49.32,368200.0,32.0986,32.6951,32.092,32.6885,368200.0
2007-06-05 10:10:00,49.27,49.95,49.27,49.31,571600.0,32.6554,33.1061,32.6554,32.6819,571600.0
2007-06-05 10:20:00,49.35,50.19,49.25,50.02,609400.0,32.7084,33.2651,32.6421,33.1525,609400.0
2007-06-05 10:30:00,50.01,50.15,49.69,49.75,429800.0,33.1458,33.2386,32.9337,32.9735,429800.0
2007-06-05 10:40:00,49.75,49.8,49.44,49.68,208200.0,32.9735,33.0066,32.768,32.9271,208200.0
2007-06-05 10:50:00,49.68,50.35,49.68,50.35,263800.0,32.9271,33.3712,32.9271,33.3712,263800.0
2007-06-05 11:00:00,50.35,50.55,50.15,50.39,448200.0,33.3712,33.5037,33.2386,33.3977,448200.0
2007-06-05 11:10:00,50.38,50.95,50.35,50.54,514200.0,33.3911,33.7688,33.3712,33.4971,514200.0
2007-06-05 11:20:00,50.56,50.65,50.25,50.36,230200.0,33.5104,33.57,33.3049,33.3778,230200.0
2007-06-05 11:30:00,50.34,50.41,50.19,50.27,188000.0,33.3645,33.4109,33.2651,33.3182,188000.0
2007-06-05 11:40:00,50.26,50.52,49.92,49.93,219200.0,33.3115,33.4838,33.0862,33.0928,219200.0
2007-06-05 11:50:00,49.91,50.04,49.83,49.93,120200.0,33.0795,33.1657,33.0265,33.0928,120200.0
2007-06-05 12:00:00,49.92,49.99,49.88,49.9,107400.0,33.0862,33.1326,33.0597,33.0729,107400.0
2007-06-05 12:10:00,49.88,49.91,49.57,49.6,182400.0,33.0597,33.0795,32.8542,32.8741,182400.0
2007-06-05 12:20:00,49.63,49.66,49.38,49.5,223200.0,32.894,32.9139,32.7283,32.8078,223200.0
2007-06-05 12:30:00,49.5,49.77,49.48,49.51,193400.0,32.8078,32.9868,32.7946,32.8144,193400.0
2007-06-05 12:40:00,49.52,49.64,49.45,49.52,94000.0,32.8211,32.9006,32.7747,32.8211,94000.0
2007-06-05 12:50:00,49.52,49.95,49.5,49.76,131600.0,32.8211,33.1061,32.8078,32.9801,131600.0
2007-06-05 13:00:00,49.79,49.83,49.6,49.64,54600.0,33.0,33.0265,32.8741,32.9006,54600.0
2007-06-05 13:10:00,49.64,49.82,49.52,49.52,67800.0,32.9006,33.0199,32.8211,32.8211,67800.0
2007-06-05 13:20:00,49.52,49.55,49.41,49.5,88600.0,32.8211,32.8409,32.7482,32.8078,88600.0
2007-06-05 13:30:00,49.48,49.76,49.38,49.68,94800.0,32.7946,32.9801,32.7283,32.9271,94800.0
2007-06-05 13:40:00,49.68,49.76,49.58,49.74,78600.0,32.9271,32.9801,32.8608,32.9669,78600.0
2007-06-05 13:50:00,49.74,50.0,49.74,49.8,114600.0,32.9669,33.1392,32.9669,33.0066,114600.0
2007-06-05 14:00:00,49.77,50.05,49.76,49.9,114000.0,32.9868,33.1723,32.9801,33.0729,114000.0
2007-06-05 14:10:00,49.9,50.05,49.9,49.98,144200.0,33.0729,33.1723,33.0729,33.1259,144200.0
2007-06-05 14:20:00,49.98,50.25,49.97,50.2,178200.0,33.1259,33.3049,33.1193,33.2718,178200.0
2007-06-05 14:30:00,50.2,50.23,49.92,49.97,198600.0,33.2718,33.2916,33.0862,33.1193,198600.0
2007-06-05 14:40:00,49.95,50.11,49.92,50.03,153600.0,33.1061,33.2121,33.0862,33.1591,153600.0
2007-06-05 14:50:00,50.03,50.35,49.96,50.18,193000.0,33.1591,33.3712,33.1127,33.2585,193000.0
2007-06-05 15:00:00,50.16,50.38,50.09,50.38,167800.0,33.2452,33.3911,33.1989,33.3911,167800.0
2007-06-05 15:10:00,50.38,50.69,50.38,50.58,339400.0,33.3911,33.5965,33.3911,33.5236,339400.0
2007-06-05 15:20:00,50.59,50.8,50.49,50.67,326800.0,33.5302,33.6694,33.464,33.5833,326800.0
2007-06-05 15:30:00,50.66,50.77,50.51,50.53,292200.0,33.5766,33.6495,33.4772,33.4905,292200.0
2007-06-05 15:40:00,50.52,50.56,50.27,50.43,345800.0,33.4838,33.5104,33.3182,33.4242,345800.0
2007-06-05 15:50:00,50.42,50.59,50.42,50.51,310800.0,33.4176,33.5302,33.4176,33.4772,310800.0
2007-06-06 09:30:00,50.06,50.18,49.05,49.13,338600.0,33.179,33.2585,32.5096,32.5626,338600.0
2007-06-06 09:40:00,49.13,49.21,48.78,48.96,261200.0,32.5626,32.6156,32.3306,32.4499,261200.0
2007-06-06 09:50:00,48.96,49.17,48.75,49.02,261800.0,32.4499,32.5891,32.3107,32.4897,261800.0
2007-06-06 10:00:00,48.99,49.15,48.88,49.02,276000.0,32.4698,32.5758,32.3969,32.4897,276000.0
2007-06-06 10:10:00,49.01,49.13,48.8,49.08,222000.0,32.483,32.5626,32.3439,32.5294,222000.0
2007-06-06 10:20:00,49.09,49.11,48.96,49.02,123800.0,32.5361,32.5493,32.4499,32.4897,123800.0
2007-06-06 10:30:00,48.99,49.16,48.85,48.88,219600.0,32.4698,32.5825,32.377,32.3969,219600.0
2007-06-06 10:40:00,48.88,48.89,48.57,48.61,153000.0,32.3969,32.4035,32.1914,32.2179,153000.0
2007-06-06 10:50:00,48.59,48.71,48.49,48.63,123400.0,32.2047,32.2842,32.1384,32.2312,123400.0
2007-06-06 11:00:00,48.63,48.78,48.53,48.54,92000.0,32.2312,32.3306,32.1649,32.1715,92000.0
2007-06-06 11:10:00,48.55,48.66,48.43,48.63,140600.0,32.1782,32.2511,32.0986,32.2312,140600.0
2007-06-06 11:20:00,48.65,48.71,48.61,48.61,84800.0,32.2444,32.2842,32.2179,32.2179,84800.0
2007-06-06 11:30:00,48.6,48.68,48.27,48.34,152800.0,32.2113,32.2643,31.9926,32.039,152800.0
2007-06-06 11:40:00,48.34,48.44,48.07,48.09,103000.0,32.039,32.1053,31.86,31.8733,103000.0
2007-06-06 11:50:00,48.09,48.4,48.07,48.38,84200.0,31.8733,32.0787,31.86,32.0655,84200.0
2007-06-06 12:00:00,48.39,48.5,48.35,48.48,108400.0,32.0721,32.145,32.0456,32.1318,108400.0
2007-06-06 12:10:00,48.48,48.5,48.38,48.49,42600.0,32.1318,32.145,32.0655,32.1384,42600.0
2007-06-06 12:20:00,48.5,48.59,48.48,48.51,113400.0,32.145,32.2047,32.1318,32.1517,113400.0
2007-06-06 12:30:00,48.51,48.68,48.51,48.55,138000.0,32.1517,32.2643,32.1517,32.1782,138000.0
2007-06-06 12:40:00,48.55,48.55,48.31,48.32,63000.0,32.1782,32.1782,32.0191,32.0257,63000.0
2007-06-06 12:50:00,48.32,48.42,48.25,48.33,70200.0,32.0257,32.092,31.9793,32.0324,70200.0
2007-06-06 13:00:00,48.33,48.38,48.07,48.11,108800.0,32.0324,32.0655,31.86,31.8865,108800.0
2007-06-06 13:10:00,48.13,48.24,48.02,48.19,122400.0,31.8998,31.9727,31.8269,31.9396,122400.0
2007-06-06 13:20:00,48.19,48.19,48.03,48.05,50600.0,31.9396,31.9396,31.8335,31.8468,50600.0
2007-06-06 13:30:00,48.05,48.13,47.94,48.03,123000.0,31.8468,31.8998,31.7739,31.8335,123000.0
2007-06-06 13:40:00,48.01,48.09,47.94,47.97,60600.0,31.8203,31.8733,31.7739,31.7937,60600.0
2007-06-06 13:50:00,47.97,48.02,47.9,48.02,91400.0,31.7937,31.8269,31.7474,31.8269,91400.0
2007-06-06 14:00:00,48.02,48.22,48.01,48.07,174600.0,31.8269,31.9594,31.8203,31.86,174600.0
2007-06-06 14:10:00,48.07,48.09,47.93,47.93,96800.0,31.86,31.8733,31.7672,31.7672,96800.0
2007-06-06 14:20:00,47.93,47.93,47.68,47.74,303600.0,31.7672,31.7672,31.6015,31.6413,303600.0
2007-06-06 14:30:00,47.74,47.82,47.58,47.74,231800.0,31.6413,31.6943,31.5353,31.6413,231800.0
2007-06-06 14:40:00,47.73,47.76,47.45,47.5,369400.0,31.6347,31.6546,31.4491,31.4822,369400.0
2007-06-06 14:50:00,47.5,47.6,47.38,47.56,219800.0,31.4822,31.5485,31.4027,31.522,219800.0
2007-06-06 15:00:00,47.56,47.56,47.42,47.49,127000.0,31.522,31.522,31.4292,31.4756,127000.0
2007-06-06 15:10:00,47.48,47.81,47.48,47.8,255400.0,31.469,31.6877,31.469,31.6811,255400.0
2007-06-06 15:20:00,47.8,47.88,47.74,47.77,293200.0,31.6811,31.7341,31.6413,31.6612,293200.0
2007-06-06 15:30:00,47.77,47.8,47.62,47.8,191200.0,31.6612,31.6811,31.5618,31.6811,191200.0
2007-06-06 15:40:00,47.8,47.96,47.78,47.87,271000.0,31.6811,31.7871,31.6678,31.7275,271000.0
2007-06-06 15:50:00,47.85,47.9,47.73,47.73,239000.0,31.7142,31.7474,31.6347,31.6347,239000.0
2007-06-07 09:30:00,47.51,48.06,47.51,47.96,157600.0,31.4889,31.8534,31.4889,31.7871,157600.0
2007-06-07 09:40:00,47.97,48.31,47.9,48.03,191200.0,31.7937,32.0191,31.7474,31.8335,191200.0
2007-06-07 09:50:00,48.03,48.26,47.75,47.9,177600.0,31.8335,31.986,31.6479,31.7474,177600.0
2007-06-07 10:00:00,47.9,48.15,47.76,47.9,193400.0,31.7474,31.913,31.6546,31.7474,193400.0
2007-06-07 10:10:00,47.9,47.9,47.54,47.56,109000.0,31.7474,31.7474,31.5088,31.522,109000.0
2007-06-07 10:20:00,47.56,47.7,47.43,47.43,106000.0,31.522,31.6148,31.4358,31.4358,106000.0
2007-06-07 10:30:00,47.43,47.59,47.26,47.28,148200.0,31.4358,31.5419,31.3232,31.3364,148200.0
2007-06-07 10:40:00,47.28,47.35,47.14,47.27,101800.0,31.3364,31.3828,31.2436,31.3298,101800.0
2007-06-07 10:50:00,47.27,47.38,47.1,47.37,126400.0,31.3298,31.4027,31.2171,31.3961,126400.0
2007-06-07 11:00:00,47.4,47.5,47.1,47.1,114400.0,31.416,31.4822,31.2171,31.2171,114400.0
2007-06-07 11:10:00,47.1,47.13,47.02,47.1,58200.0,31.2171,31.237,31.1641,31.2171,58200.0
2007-06-07 11:20:00,47.13,47.35,47.13,47.22,95000.0,31.237,31.3828,31.237,31.2967,95000.0
2007-06-07 11:30:00,47.21,47.38,47.2,47.32,63200.0,31.29,31.4027,31.2834,31.3629,63200.0
2007-06-07 11:40:00,47.29,47.34,47.22,47.22,40000.0,31.3431,31.3762,31.2967,31.2967,40000.0
2007-06-07 11:50:00,47.22,47.27,47.1,47.1,69000.0,31.2967,31.3298,31.2171,31.2171,69000.0
2007-06-07 12:00:00,47.1,47.2,47.06,47.1,51800.0,31.2171,31.2834,31.1906,31.2171,51800.0
2007-06-07 12:10:00,47.1,47.34,47.1,47.22,56000.0,31.2171,31.3762,31.2171,31.2967,56000.0
2007-06-07 12:20:00,47.23,47.26,47.17,47.22,51800.0,31.3033,31.3232,31.2635,31.2967,51800.0
2007-06-07 12:30:00,47.19,47.26,47.06,47.06,116800.0,31.2768,31.3232,31.1906,31.1906,116800.0
2007-06-07 12:40:00,47.06,47.08,46.91,46.96,84000.0,31.1906,31.2039,31.0912,31.1243,84000.0
2007-06-07 12:50:00,47.0,47.05,46.88,46.97,62600.0,31.1508,31.184,31.0713,31.131,62600.0
2007-06-07 13:00:00,46.95,47.03,46.88,46.98,62800.0,31.1177,31.1707,31.0713,31.1376,62800.0
2007-06-07 13:10:00,46.98,47.13,46.92,46.98,117600.0,31.1376,31.237,31.0978,31.1376,117600.0
2007-06-07 13:20:00,46.99,47.03,46.96,47.0,69600.0,31.1442,31.1707,31.1243,31.1508,69600.0
2007-06-07 13:30:00,46.99,46.99,46.82,46.82,130800.0,31.1442,31.1442,31.0315,31.0315,130800.0
2007-06-07 13:40:00,46.82,46.92,46.71,46.86,180800.0,31.0315,31.0978,30.9586,31.0581,180800.0
2007-06-07 13:50:00,46.87,46.93,46.74,46.9,83800.0,31.0647,31.1045,30.9785,31.0846,83800.0
2007-06-07 14:00:00,46.93,46.93,46.67,46.72,89400.0,31.1045,31.1045,30.9321,30.9653,89400.0
2007-06-07 14:10:00,46.72,46.8,46.52,46.63,87200.0,30.9653,31.0183,30.8327,30.9056,87200.0
2007-06-07 14:20:00,46.63,46.7,46.52,46.54,73200.0,30.9056,30.952,30.8327,30.846,73200.0
2007-06-07 14:30:00,46.52,46.67,46.37,46.51,96600.0,30.8327,30.9321,30.7333,30.8261,96600.0
2007-06-07 14:40:00,46.5,46.73,46.43,46.53,57400.0,30.8195,30.9719,30.7731,30.8393,57400.0
2007-06-07 14:50:00,46.52,46.71,46.49,46.67,68400.0,30.8327,30.9586,30.8128,30.9321,68400.0
2007-06-07 15:00:00,46.69,46.85,46.68,46.83,188000.0,30.9454,31.0514,30.9388,31.0382,188000.0
2007-06-07 15:10:00,46.84,47.07,46.84,47.02,173600.0,31.0448,31.1972,31.0448,31.1641,173600.0
2007-06-07 15:20:00,47.02,47.13,46.88,47.02,274400.0,31.1641,31.237,31.0713,31.1641,274400.0
2007-06-07 15:30:00,47.01,47.17,46.97,46.97,170200.0,31.1575,31.2635,31.131,31.131,170200.0
2007-06-07 15:40:00,46.96,46.97,46.75,46.77,222600.0,31.1243,31.131,30.9852,30.9984,222600.0
2007-06-07 15:50:00,46.77,46.86,46.7,46.7,264200.0,30.9984,31.0581,30.952,30.952,264200.0
2007-06-08 09:30:00,46.56,46.56,46.01,46.01,102800.0,30.8592,30.8592,30.4947,30.4947,102800.0
2007-06-08 09:40:00,46.03,46.27,45.75,46.27,188400.0,30.5079,30.667,30.3224,30.667,188400.0
2007-06-08 09:50:00,46.26,46.74,46.26,46.37,140400.0,30.6604,30.9785,30.6604,30.7333,140400.0
2007-06-08 10:00:00,46.38,46.45,46.1,46.33,109600.0,30.7399,30.7863,30.5543,30.7068,109600.0
2007-06-08 10:10:00,46.37,46.52,46.24,46.3,73200.0,30.7333,30.8327,30.6471,30.6869,73200.0
2007-06-08 10:20:00,46.3,46.43,46.2,46.38,88000.0,30.6869,30.7731,30.6206,30.7399,88000.0
2007-06-08 10:30:00,46.38,46.57,46.32,46.5,87000.0,30.7399,30.8659,30.7002,30.8195,87000.0
2007-06-08 10:40:00,46.51,46.61,46.47,46.6,81600.0,30.8261,30.8924,30.7996,30.8857,81600.0
2007-06-08 10:50:00,46.6,46.69,46.5,46.5,68200.0,30.8857,30.9454,30.8195,30.8195,68200.0
2007-06-08 11:00:00,46.5,46.5,46.2,46.21,71600.0,30.8195,30.8195,30.6206,30.6272,71600.0
2007-06-08 11:10:00,46.2,46.26,46.07,46.13,86000.0,30.6206,30.6604,30.5345,30.5742,86000.0
2007-06-08 11:20:00,46.16,46.26,46.08,46.09,51400.0,30.5941,30.6604,30.5411,30.5477,51400.0
2007-06-08 11:30:00,46.1,46.21,46.09,46.13,38200.0,30.5543,30.6272,30.5477,30.5742,38200.0
2007-06-08 11:40:00,46.1,46.21,46.07,46.21,45800.0,30.5543,30.6272,30.5345,30.6272,45800.0
2007-06-08 11:50:00,46.18,46.36,46.18,46.33,43000.0,30.6074,30.7267,30.6074,30.7068,43000.0
2007-06-08 12:00:00,46.32,46.34,46.18,46.23,45000.0,30.7002,30.7134,30.6074,30.6405,45000.0
2007-06-08 12:10:00,46.21,46.38,46.17,46.38,57600.0,30.6272,30.7399,30.6007,30.7399,57600.0
2007-06-08 12:20:00,46.38,46.44,46.29,46.4,41600.0,30.7399,30.7797,30.6803,30.7532,41600.0
2007-06-08 12:30:00,46.39,46.39,46.24,46.35,49600.0,30.7465,30.7465,30.6471,30.72,49600.0
2007-06-08 12:40:00,46.36,46.36,46.17,46.17,38000.0,30.7267,30.7267,30.6007,30.6007,38000.0
2007-06-08 12:50:00,46.18,46.26,46.18,46.26,21600.0,30.6074,30.6604,30.6074,30.6604,21600.0
2007-06-08 13:00:00,46.26,46.27,46.18,46.19,34600.0,30.6604,30.667,30.6074,30.614,34600.0
2007-06-08 13:10:00,46.18,46.19,46.15,46.16,36400.0,30.6074,30.614,30.5875,30.5941,36400.0
2007-06-08 13:20:00,46.16,46.46,46.16,46.43,55600.0,30.5941,30.7929,30.5941,30.7731,55600.0
2007-06-08 13:30:00,46.43,46.73,46.43,46.57,82000.0,30.7731,30.9719,30.7731,30.8659,82000.0
2007-06-08 13:40:00,46.57,46.73,46.56,46.7,57000.0,30.8659,30.9719,30.8592,30.952,57000.0
2007-06-08 13:50:00,46.74,46.86,46.67,46.67,114200.0,30.9785,31.0581,30.9321,30.9321,114200.0
2007-06-08 14:00:00,46.7,46.98,46.67,46.93,65800.0,30.952,31.1376,30.9321,31.1045,65800.0
2007-06-08 14:10:00,46.93,47.06,46.81,46.84,70800.0,31.1045,31.1906,31.0249,31.0448,70800.0
2007-06-08 14:20:00,46.85,46.91,46.78,46.78,45000.0,31.0514,31.0912,31.005,31.005,45000.0
2007-06-08 14:30:00,46.8,46.81,46.76,46.8,35000.0,31.0183,31.0249,30.9918,31.0183,35000.0
2007-06-08 14:40:00,46.81,46.83,46.76,46.79,48600.0,31.0249,31.0382,30.9918,31.0117,48600.0
2007-06-08 14:50:00,46.8,46.89,46.77,46.82,47200.0,31.0183,31.0779,30.9984,31.0315,47200.0
2007-06-08 15:00:00,46.79,46.88,46.71,46.77,78000.0,31.0117,31.0713,30.9586,30.9984,78000.0
2007-06-08 15:10:00,46.76,46.85,46.72,46.79,67000.0,30.9918,31.0514,30.9653,31.0117,67000.0
2007-06-08 15:20:00,46.8,46.8,46.69,46.77,62400.0,31.0183,31.0183,30.9454,30.9984,62400.0
2007-06-08 15:30:00,46.75,46.88,46.74,46.88,65200.0,30.9852,31.0713,30.9785,31.0713,65200.0
2007-06-08 15:40:00,46.88,47.1,46.85,46.99,158200.0,31.0713,31.2171,31.0514,31.1442,158200.0
2007-06-08 15:50:00,46.98,47.04,46.86,46.9,172800.0,31.1376,31.1774,31.0581,31.0846,172800.0
2007-06-11 09:30:00,46.75,46.92,46.59,46.68,81800.0,30.9852,31.0978,30.8791,30.9388,81800.0
2007-06-11 09:40:00,46.68,47.43,46.68,47.19,139400.0,30.9388,31.4358,30.9388,31.2768,139400.0
2007-06-11 09:50:00,47.19,47.38,47.05,47.37,74000.0,31.2768,31.4027,31.184,31.3961,74000.0
2007-06-11 10:00:00,47.38,47.91,47.33,47.8,183400.0,31.4027,31.754,31.3696,31.6811,183400.0
2007-06-11 10:10:00,47.8,47.81,47.38,47.52,92000.0,31.6811,31.6877,31.4027,31.4955,92000.0
2007-06-11 10:20:00,47.51,47.53,47.34,47.5,73800.0,31.4889,31.5021,31.3762,31.4822,73800.0
2007-06-11 10:30:00,47.52,47.65,47.49,47.56,150600.0,31.4955,31.5817,31.4756,31.522,150600.0
2007-06-11 10:40:00,47.56,47.75,47.55,47.75,118200.0,31.522,31.6479,31.5154,31.6479,118200.0
2007-06-11 10:50:00,47.75,47.93,47.72,47.8,77000.0,31.6479,31.7672,31.6281,31.6811,77000.0
2007-06-11 11:00:00,47.81,47.88,47.74,47.78,109200.0,31.6877,31.7341,31.6413,31.6678,109200.0
2007-06-11 11:10:00,47.78,47.83,47.69,47.7,51400.0,31.6678,31.701,31.6082,31.6148,51400.0
2007-06-11 11:20:00,47.71,47.86,47.67,47.83,52200.0,31.6214,31.7208,31.5949,31.701,52200.0
2007-06-11 11:30:00,47.81,47.93,47.79,47.88,55400.0,31.6877,31.7672,31.6744,31.7341,55400.0
2007-06-11 11:40:00,47.88,47.96,47.86,47.86,31800.0,31.7341,31.7871,31.7208,31.7208,31800.0
2007-06-11 11:50:00,47.85,47.9,47.72,47.8,42000.0,31.7142,31.7474,31.6281,31.6811,42000.0
2007-06-11 12:00:00,47.8,47.82,47.72,47.72,34800.0,31.6811,31.6943,31.6281,31.6281,34800.0
2007-06-11 12:10:00,47.71,47.72,47.57,47.58,39800.0,31.6214,31.6281,31.5286,31.5353,39800.0
2007-06-11 12:20:00,47.6,47.72,47.56,47.71,33400.0,31.5485,31.6281,31.522,31.6214,33400.0
2007-06-11 12:30:00,47.71,47.71,47.62,47.68,33400.0,31.6214,31.6214,31.5618,31.6015,33400.0
2007-06-11 12:40:00,47.65,47.77,47.62,47.74,34400.0,31.5817,31.6612,31.5618,31.6413,34400.0
2007-06-11 12:50:00,47.75,47.88,47.73,47.8,51400.0,31.6479,31.7341,31.6347,31.6811,51400.0
2007-06-11 13:00:00,47.8,47.88,47.72,47.82,54600.0,31.6811,31.7341,31.6281,31.6943,54600.0
2007-06-11 13:10:00,47.81,47.91,47.79,47.89,48200.0,31.6877,31.754,31.6744,31.7407,48200.0
2007-06-11 13:20:00,47.88,47.94,47.83,47.88,26000.0,31.7341,31.7739,31.701,31.7341,26000.0
2007-06-11 13:30:00,47.87,47.87,47.79,47.79,24800.0,31.7275,31.7275,31.6744,31.6744,24800.0
2007-06-11 13:40:00,47.79,47.81,47.71,47.72,30800.0,31.6744,31.6877,31.6214,31.6281,30800.0
2007-06-11 13:50:00,47.72,47.72,47.64,47.69,47600.0,31.6281,31.6281,31.575,31.6082,47600.0
2007-06-11 14:00:00,47.69,47.82,47.69,47.8,34400.0,31.6082,31.6943,31.6082,31.6811,34400.0
2007-06-11 14:10:00,47.81,47.85,47.72,47.82,45800.0,31.6877,31.7142,31.6281,31.6943,45800.0
2007-06-11 14:20:00,47.81,47.9,47.76,47.82,96200.0,31.6877,31.7474,31.6546,31.6943,96200.0
2007-06-11 14:30:00,47.84,47.9,47.72,47.78,106200.0,31.7076,31.7474,31.6281,31.6678,106200.0
2007-06-11 14:40:00,47.78,47.84,47.74,47.74,106800.0,31.6678,31.7076,31.6413,31.6413,106800.0
2007-06-11 14:50:00,47.73,47.88,47.72,47.81,94800.0,31.6347,31.7341,31.6281,31.6877,94800.0
2007-06-11 15:00:00,47.8,47.85,47.74,47.81,150600.0,31.6811,31.7142,31.6413,31.6877,150600.0
2007-06-11 15:10:00,47.8,47.9,47.8,47.88,59600.0,31.6811,31.7474,31.6811,31.7341,59600.0
2007-06-11 15:20:00,47.91,47.93,47.83,47.84,105200.0,31.754,31.7672,31.701,31.7076,105200.0
2007-06-11 15:30:00,47.84,47.86,47.73,47.76,123600.0,31.7076,31.7208,31.6347,31.6546,123600.0
2007-06-11 15:40:00,47.77,47.82,47.72,47.76,152800.0,31.6612,31.6943,31.6281,31.6546,152800.0
2007-06-11 15:50:00,47.77,47.81,47.69,47.79,179200.0,31.6612,31.6877,31.6082,31.6744,179200.0
2007-06-12 09:30:00,47.98,48.61,47.85,48.28,258200.0,31.8004,32.2179,31.7142,31.9992,258200.0
2007-06-12 09:40:00,48.28,48.65,48.13,48.56,101400.0,31.9992,32.2444,31.8998,32.1848,101400.0
2007-06-12 09:50:00,48.56,48.6,48.37,48.39,101000.0,32.1848,32.2113,32.0589,32.0721,101000.0
2007-06-12 10:00:00,48.39,48.42,48.27,48.28,109000.0,32.0721,32.092,31.9926,31.9992,109000.0
2007-06-12 10:10:00,48.28,48.28,48.0,48.01,88200.0,31.9992,31.9992,31.8136,31.8203,88200.0
2007-06-12 10:20:00,48.0,48.02,47.74,47.77,146400.0,31.8136,31.8269,31.6413,31.6612,146400.0
2007-06-12 10:30:00,47.78,48.19,47.76,48.14,77000.0,31.6678,31.9396,31.6546,31.9064,77000.0
2007-06-12 10:40:00,48.14,48.16,47.99,48.15,103000.0,31.9064,31.9197,31.807,31.913,103000.0
2007-06-12 10:50:00,48.17,48.34,48.06,48.06,70600.0,31.9263,32.039,31.8534,31.8534,70600.0
2007-06-12 11:00:00,48.05,48.07,47.82,47.92,50400.0,31.8468,31.86,31.6943,31.7606,50400.0
2007-06-12 11:10:00,47.94,48.11,47.92,48.05,52400.0,31.7739,31.8865,31.7606,31.8468,52400.0
2007-06-12 11:20:00,48.05,48.1,47.9,47.9,54400.0,31.8468,31.8799,31.7474,31.7474,54400.0
2007-06-12 11:30:00,47.92,47.95,47.87,47.9,35400.0,31.7606,31.7805,31.7275,31.7474,35400.0
2007-06-12 11:40:00,47.9,48.42,47.89,48.31,122400.0,31.7474,32.092,31.7407,32.0191,122400.0
2007-06-12 11:50:00,48.3,48.38,48.26,48.35,34800.0,32.0125,32.0655,31.986,32.0456,34800.0
2007-06-12 12:00:00,48.36,48.38,48.2,48.3,53200.0,32.0522,32.0655,31.9462,32.0125,53200.0
2007-06-12 12:10:00,48.31,48.47,48.27,48.44,81600.0,32.0191,32.1251,31.9926,32.1053,81600.0
2007-06-12 12:20:00,48.43,48.47,48.37,48.41,95800.0,32.0986,32.1251,32.0589,32.0854,95800.0
2007-06-12 12:30:00,48.43,48.43,48.27,48.34,36400.0,32.0986,32.0986,31.9926,32.039,36400.0
2007-06-12 12:40:00,48.35,48.44,48.35,48.38,42200.0,32.0456,32.1053,32.0456,32.0655,42200.0
2007-06-12 12:50:00,48.38,48.41,48.26,48.28,43600.0,32.0655,32.0854,31.986,31.9992,43600.0
2007-06-12 13:00:00,48.27,48.34,48.2,48.21,56200.0,31.9926,32.039,31.9462,31.9528,56200.0
2007-06-12 13:10:00,48.22,48.31,48.13,48.28,74600.0,31.9594,32.0191,31.8998,31.9992,74600.0
2007-06-12 13:20:00,48.3,48.41,48.22,48.24,41400.0,32.0125,32.0854,31.9594,31.9727,41400.0
2007-06-12 13:30:00,48.24,48.36,48.23,48.36,35200.0,31.9727,32.0522,31.9661,32.0522,35200.0
2007-06-12 13:40:00,48.37,48.54,48.31,48.47,57200.0,32.0589,32.1715,32.0191,32.1251,57200.0
2007-06-12 13:50:00,48.47,48.49,48.42,48.47,38000.0,32.1251,32.1384,32.092,32.1251,38000.0
2007-06-12 14:00:00,48.44,48.55,48.42,48.42,73000.0,32.1053,32.1782,32.092,32.092,73000.0
2007-06-12 14:10:00,48.44,48.55,48.42,48.52,89000.0,32.1053,32.1782,32.092,32.1583,89000.0
2007-06-12 14:20:00,48.49,48.55,48.45,48.46,68800.0,32.1384,32.1782,32.1119,32.1185,68800.0
2007-06-12 14:30:00,48.47,48.55,48.35,48.35,62000.0,32.1251,32.1782,32.0456,32.0456,62000.0
2007-06-12 14:40:00,48.34,48.35,48.1,48.15,47400.0,32.039,32.0456,31.8799,31.913,47400.0
2007-06-12 14:50:00,48.16,48.3,48.16,48.3,42600.0,31.9197,32.0125,31.9197,32.0125,42600.0
2007-06-12 15:00:00,48.32,48.35,47.96,48.07,78200.0,32.0257,32.0456,31.7871,31.86,78200.0
2007-06-12 15:10:00,48.07,48.1,47.89,47.97,79000.0,31.86,31.8799,31.7407,31.7937,79000.0
2007-06-12 15:20:00,47.97,48.02,47.88,47.91,59400.0,31.7937,31.8269,31.7341,31.754,59400.0
2007-06-12 15:30:00,47.92,48.0,47.83,47.83,75400.0,31.7606,31.8136,31.701,31.701,75400.0
2007-06-12 15:40:00,47.83,47.85,47.79,47.82,112000.0,31.701,31.7142,31.6744,31.6943,112000.0
2007-06-12 15:50:00,47.83,47.87,47.67,47.73,211000.0,31.701,31.7275,31.5949,31.6347,211000.0
2007-06-13 09:30:00,48.16,48.35,47.88,47.99,110600.0,31.9197,32.0456,31.7341,31.807,110600.0
2007-06-13 09:40:00,48.0,48.02,47.52,47.67,109200.0,31.8136,31.8269,31.4955,31.5949,109200.0
2007-06-13 09:50:00,47.63,47.7,47.38,47.59,81200.0,31.5684,31.6148,31.4027,31.5419,81200.0
2007-06-13 10:00:00,47.59,47.71,47.44,47.44,96600.0,31.5419,31.6214,31.4425,31.4425,96600.0
2007-06-13 10:10:00,47.43,47.48,47.16,47.46,89200.0,31.4358,31.469,31.2569,31.4557,89200.0
2007-06-13 10:20:00,47.46,47.71,47.46,47.68,62000.0,31.4557,31.6214,31.4557,31.6015,62000.0
2007-06-13 10:30:00,47.68,47.71,47.52,47.52,63600.0,31.6015,31.6214,31.4955,31.4955,63600.0
2007-06-13 10:40:00,47.52,47.73,47.5,47.65,54400.0,31.4955,31.6347,31.4822,31.5817,54400.0
2007-06-13 10:50:00,47.67,47.73,47.6,47.6,81800.0,31.5949,31.6347,31.5485,31.5485,81800.0
2007-06-13 11:00:00,47.65,47.72,47.6,47.66,62400.0,31.5817,31.6281,31.5485,31.5883,62400.0
2007-06-13 11:10:00,47.65,47.65,47.52,47.57,41200.0,31.5817,31.5817,31.4955,31.5286,41200.0
2007-06-13 11:20:00,47.56,47.6,47.45,47.47,58200.0,31.522,31.5485,31.4491,31.4624,58200.0
2007-06-13 11:30:00,47.49,47.65,47.43,47.64,61400.0,31.4756,31.5817,31.4358,31.575,61400.0
2007-06-13 11:40:00,47.65,47.65,47.55,47.58,45800.0,31.5817,31.5817,31.5154,31.5353,45800.0
2007-06-13 11:50:00,47.56,47.56,47.36,47.38,56600.0,31.522,31.522,31.3895,31.4027,56600.0
2007-06-13 12:00:00,47.4,47.47,47.32,47.47,66800.0,31.416,31.4624,31.3629,31.4624,66800.0
2007-06-13 12:10:00,47.44,47.47,47.33,47.37,40000.0,31.4425,31.4624,31.3696,31.3961,40000.0
2007-06-13 12:20:00,47.36,47.45,47.28,47.29,43400.0,31.3895,31.4491,31.3364,31.3431,43400.0
2007-06-13 12:30:00,47.32,47.45,47.28,47.38,41200.0,31.3629,31.4491,31.3364,31.4027,41200.0
2007-06-13 12:40:00,47.39,47.52,47.39,47.52,56400.0,31.4093,31.4955,31.4093,31.4955,56400.0
2007-06-13 12:50:00,47.5,47.6,47.44,47.44,76600.0,31.4822,31.5485,31.4425,31.4425,76600.0
2007-06-13 13:00:00,47.47,47.58,47.41,47.42,45600.0,31.4624,31.5353,31.4226,31.4292,45600.0
2007-06-13 13:10:00,47.43,47.48,47.25,47.3,56000.0,31.4358,31.469,31.3165,31.3497,56000.0
2007-06-13 13:20:00,47.27,47.39,47.23,47.29,44600.0,31.3298,31.4093,31.3033,31.3431,44600.0
2007-06-13 13:30:00,47.27,47.38,47.18,47.33,44200.0,31.3298,31.4027,31.2701,31.3696,44200.0
2007-06-13 13:40:00,47.32,47.38,47.28,47.32,44400.0,31.3629,31.4027,31.3364,31.3629,44400.0
2007-06-13 13:50:00,47.31,47.35,47.21,47.26,38200.0,31.3563,31.3828,31.29,31.3232,38200.0
2007-06-13 14:00:00,47.25,47.48,47.25,47.41,74800.0,31.3165,31.469,31.3165,31.4226,74800.0
2007-06-13 14:10:00,47.41,47.6,47.39,47.45,64000.0,31.4226,31.5485,31.4093,31.4491,64000.0
2007-06-13 14:20:00,47.43,47.7,47.4,47.56,63000.0,31.4358,31.6148,31.416,31.522,63000.0
2007-06-13 14:30:00,47.6,47.6,47.51,47.58,57400.0,31.5485,31.5485,31.4889,31.5353,57400.0
2007-06-13 14:40:00,47.58,47.87,47.48,47.71,97200.0,31.5353,31.7275,31.469,31.6214,97200.0
2007-06-13 14:50:00,47.71,47.92,47.7,47.87,115800.0,31.6214,31.7606,31.6148,31.7275,115800.0
2007-06-13 15:00:00,47.87,48.06,47.79,48.03,169200.0,31.7275,31.8534,31.6744,31.8335,169200.0
2007-06-13 15:10:00,48.03,48.06,47.81,47.84,113600.0,31.8335,31.8534,31.6877,31.7076,113600.0
2007-06-13 15:20:00,47.84,47.9,47.8,47.86,115400.0,31.7076,31.7474,31.6811,31.7208,115400.0
2007-06-13 15:30:00,47.85,47.91,47.81,47.91,132800.0,31.7142,31.754,31.6877,31.754,132800.0
2007-06-13 15:40:00,47.91,48.1,47.91,48.08,95000.0,31.754,31.8799,31.754,31.8667,95000.0
2007-06-13 15:50:00,48.09,48.25,48.08,48.24,191000.0,31.8733,31.9793,31.8667,31.9727,191000.0
2007-06-14 09:30:00,48.31,48.62,48.2,48.43,72800.0,32.0191,32.2246,31.9462,32.0986,72800.0
2007-06-14 09:40:00,48.43,48.49,48.36,48.48,53600.0,32.0986,32.1384,32.0522,32.1318,53600.0
2007-06-14 09:50:00,48.48,48.93,48.47,48.93,133600.0,32.1318,32.43,32.1251,32.43,133600.0
2007-06-14 10:00:00,48.93,48.95,48.73,48.88,108800.0,32.43,32.4433,32.2975,32.3969,108800.0
2007-06-14 10:10:00,48.87,48.95,48.77,48.77,81600.0,32.3903,32.4433,32.324,32.324,81600.0
2007-06-14 10:20:00,48.77,48.91,48.77,48.88,55200.0,32.324,32.4168,32.324,32.3969,55200.0
2007-06-14 10:30:00,48.88,49.0,48.88,48.99,99800.0,32.3969,32.4764,32.3969,32.4698,99800.0
2007-06-14 10:40:00,48.99,49.38,48.98,49.33,151600.0,32.4698,32.7283,32.4632,32.6951,151600.0
2007-06-14 10:50:00,49.33,49.33,49.17,49.2,101000.0,32.6951,32.6951,32.5891,32.609,101000.0
2007-06-14 11:00:00,49.21,49.4,49.16,49.18,139800.0,32.6156,32.7415,32.5825,32.5957,139800.0
2007-06-14 11:10:00,49.13,49.19,48.94,48.95,109800.0,32.5626,32.6023,32.4366,32.4433,109800.0
2007-06-14 11:20:00,48.96,49.02,48.9,48.94,100600.0,32.4499,32.4897,32.4101,32.4366,100600.0
2007-06-14 11:30:00,48.95,49.01,48.88,48.88,65400.0,32.4433,32.483,32.3969,32.3969,65400.0
2007-06-14 11:40:00,48.88,48.96,48.74,48.74,51800.0,32.3969,32.4499,32.3041,32.3041,51800.0
2007-06-14 11:50:00,48.74,48.81,48.7,48.75,55800.0,32.3041,32.3505,32.2776,32.3107,55800.0
2007-06-14 12:00:00,48.76,48.83,48.73,48.77,44800.0,32.3173,32.3637,32.2975,32.324,44800.0
2007-06-14 12:10:00,48.79,48.87,48.77,48.82,47600.0,32.3372,32.3903,32.324,32.3571,47600.0
2007-06-14 12:20:00,48.83,48.88,48.77,48.82,38000.0,32.3637,32.3969,32.324,32.3571,38000.0
2007-06-14 12:30:00,48.82,48.85,48.77,48.81,28200.0,32.3571,32.377,32.324,32.3505,28200.0
2007-06-14 12:40:00,48.81,48.82,48.77,48.79,33800.0,32.3505,32.3571,32.324,32.3372,33800.0
2007-06-14 12:50:00,48.8,48.87,48.73,48.74,29800.0,32.3439,32.3903,32.2975,32.3041,29800.0
2007-06-14 13:00:00,48.74,48.88,48.74,48.85,46800.0,32.3041,32.3969,32.3041,32.377,46800.0
2007-06-14 13:10:00,48.88,48.92,48.78,48.78,48800.0,32.3969,32.4234,32.3306,32.3306,48800.0
2007-06-14 13:20:00,48.79,48.84,48.77,48.79,33600.0,32.3372,32.3704,32.324,32.3372,33600.0
2007-06-14 13:30:00,48.79,48.84,48.77,48.79,24400.0,32.3372,32.3704,32.324,32.3372,24400.0
2007-06-14 13:40:00,48.79,48.83,48.76,48.83,19000.0,32.3372,32.3637,32.3173,32.3637,19000.0
2007-06-14 13:50:00,48.83,48.83,48.76,48.82,30600.0,32.3637,32.3637,32.3173,32.3571,30600.0
2007-06-14 14:00:00,48.79,48.85,48.76,48.79,50600.0,32.3372,32.377,32.3173,32.3372,50600.0
2007-06-14 14:10:00,48.79,48.88,48.79,48.83,35600.0,32.3372,32.3969,32.3372,32.3637,35600.0
2007-06-14 14:20:00,48.83,48.84,48.77,48.79,38000.0,32.3637,32.3704,32.324,32.3372,38000.0
2007-06-14 14:30:00,48.78,48.88,48.76,48.88,42000.0,32.3306,32.3969,32.3173,32.3969,42000.0
2007-06-14 14:40:00,48.87,48.87,48.8,48.81,30800.0,32.3903,32.3903,32.3439,32.3505,30800.0
2007-06-14 14:50:00,48.81,48.82,48.73,48.75,76800.0,32.3505,32.3571,32.2975,32.3107,76800.0
2007-06-14 15:00:00,48.74,48.85,48.73,48.84,87200.0,32.3041,32.377,32.2975,32.3704,87200.0
2007-06-14 15:10:00,48.85,48.91,48.82,48.82,55400.0,32.377,32.4168,32.3571,32.3571,55400.0
2007-06-14 15:20:00,48.83,48.93,48.83,48.87,54800.0,32.3637,32.43,32.3637,32.3903,54800.0
2007-06-14 15:30:00,48.87,48.92,48.79,48.83,64400.0,32.3903,32.4234,32.3372,32.3637,64400.0
2007-06-14 15:40:00,48.85,48.88,48.79,48.81,95400.0,32.377,32.3969,32.3372,32.3505,95400.0
2007-06-14 15:50:00,48.81,48.85,48.76,48.85,71600.0,32.3505,32.377,32.3173,32.377,71600.0
2007-06-15 09:30:00,49.38,49.45,49.21,49.29,254200.0,32.7283,32.7747,32.6156,32.6686,254200.0
2007-06-15 09:40:00,49.29,49.32,49.06,49.18,67800.0,32.6686,32.6885,32.5162,32.5957,67800.0
2007-06-15 09:50:00,49.17,49.18,49.1,49.12,39200.0,32.5891,32.5957,32.5427,32.5559,39200.0
2007-06-15 10:00:00,49.1,49.27,49.1,49.26,78600.0,32.5427,32.6554,32.5427,32.6487,78600.0
2007-06-15 10:10:00,49.27,49.3,49.19,49.22,38600.0,32.6554,32.6753,32.6023,32.6222,38600.0
2007-06-15 10:20:00,49.22,49.27,49.13,49.13,46200.0,32.6222,32.6554,32.5626,32.5626,46200.0
2007-06-15 10:30:00,49.13,49.35,49.13,49.34,66800.0,32.5626,32.7084,32.5626,32.7018,66800.0
2007-06-15 10:40:00,49.33,49.37,49.28,49.29,51800.0,32.6951,32.7216,32.662,32.6686,51800.0
2007-06-15 10:50:00,49.28,49.38,49.26,49.32,48200.0,32.662,32.7283,32.6487,32.6885,48200.0
2007-06-15 11:00:00,49.33,49.4,49.3,49.33,58200.0,32.6951,32.7415,32.6753,32.6951,58200.0
2007-06-15 11:10:00,49.33,49.34,49.14,49.16,59800.0,32.6951,32.7018,32.5692,32.5825,59800.0
2007-06-15 11:20:00,49.18,49.2,49.1,49.11,35200.0,32.5957,32.609,32.5427,32.5493,35200.0
2007-06-15 11:30:00,49.1,49.6,49.1,49.33,314800.0,32.5427,32.8741,32.5427,32.6951,314800.0
2007-06-15 11:40:00,49.37,49.38,49.2,49.32,79400.0,32.7216,32.7283,32.609,32.6885,79400.0
2007-06-15 11:50:00,49.29,49.32,49.21,49.22,55000.0,32.6686,32.6885,32.6156,32.6222,55000.0
2007-06-15 12:00:00,49.24,49.27,49.2,49.27,37000.0,32.6355,32.6554,32.609,32.6554,37000.0
2007-06-15 12:10:00,49.24,49.27,49.15,49.2,51400.0,32.6355,32.6554,32.5758,32.609,51400.0
2007-06-15 12:20:00,49.18,49.2,49.03,49.03,49200.0,32.5957,32.609,32.4963,32.4963,49200.0
2007-06-15 12:30:00,49.04,49.08,48.99,49.04,59600.0,32.5029,32.5294,32.4698,32.5029,59600.0
2007-06-15 12:40:00,49.03,49.06,49.02,49.04,21000.0,32.4963,32.5162,32.4897,32.5029,21000.0
2007-06-15 12:50:00,49.04,49.04,48.86,48.96,28400.0,32.5029,32.5029,32.3836,32.4499,28400.0
2007-06-15 13:00:00,48.95,48.95,48.83,48.88,23000.0,32.4433,32.4433,32.3637,32.3969,23000.0
2007-06-15 13:10:00,48.89,48.91,48.81,48.83,43000.0,32.4035,32.4168,32.3505,32.3637,43000.0
2007-06-15 13:20:00,48.82,48.9,48.81,48.82,48200.0,32.3571,32.4101,32.3505,32.3571,48200.0
2007-06-15 13:30:00,48.8,48.84,48.77,48.82,45000.0,32.3439,32.3704,32.324,32.3571,45000.0
2007-06-15 13:40:00,48.84,48.94,48.83,48.85,37200.0,32.3704,32.4366,32.3637,32.377,37200.0
2007-06-15 13:50:00,48.88,49.0,48.87,48.96,31200.0,32.3969,32.4764,32.3903,32.4499,31200.0
2007-06-15 14:00:00,48.94,48.96,48.81,48.81,21600.0,32.4366,32.4499,32.3505,32.3505,21600.0
2007-06-15 14:10:00,48.82,48.83,48.75,48.79,42600.0,32.3571,32.3637,32.3107,32.3372,42600.0
2007-06-15 14:20:00,48.77,48.85,48.75,48.82,26200.0,32.324,32.377,32.3107,32.3571,26200.0
2007-06-15 14:30:00,48.81,48.88,48.81,48.83,15200.0,32.3505,32.3969,32.3505,32.3637,15200.0
2007-06-15 14:40:00,48.83,48.88,48.79,48.82,29800.0,32.3637,32.3969,32.3372,32.3571,29800.0
2007-06-15 14:50:00,48.83,48.88,48.83,48.88,36000.0,32.3637,32.3969,32.3637,32.3969,36000.0
2007-06-15 15:00:00,48.87,48.88,48.81,48.83,24000.0,32.3903,32.3969,32.3505,32.3637,24000.0
2007-06-15 15:10:00,48.81,48.85,48.78,48.79,41800.0,32.3505,32.377,32.3306,32.3372,41800.0
2007-06-15 15:20:00,48.8,48.84,48.77,48.77,50800.0,32.3439,32.3704,32.324,32.324,50800.0
2007-06-15 15:30:00,48.79,48.84,48.71,48.76,61000.0,32.3372,32.3704,32.2842,32.3173,61000.0
2007-06-15 15:40:00,48.74,48.78,48.73,48.74,69200.0,32.3041,32.3306,32.2975,32.3041,69200.0
2007-06-15 15:50:00,48.74,48.76,48.64,48.69,88200.0,32.3041,32.3173,32.2378,32.271,88200.0
2007-06-18 09:30:00,48.88,49.01,48.83,48.95,69800.0,32.3969,32.483,32.3637,32.4433,69800.0
2007-06-18 09:40:00,48.97,49.29,48.84,49.07,54400.0,32.4565,32.6686,32.3704,32.5228,54400.0
2007-06-18 09:50:00,49.09,49.24,48.9,49.02,39200.0,32.5361,32.6355,32.4101,32.4897,39200.0
2007-06-18 10:00:00,48.99,48.99,48.59,48.74,46200.0,32.4698,32.4698,32.2047,32.3041,46200.0
2007-06-18 10:10:00,48.77,48.83,48.49,48.52,63800.0,32.324,32.3637,32.1384,32.1583,63800.0
2007-06-18 10:20:00,48.52,48.57,48.42,48.48,42800.0,32.1583,32.1914,32.092,32.1318,42800.0
2007-06-18 10:30:00,48.48,48.61,48.46,48.57,35000.0,32.1318,32.2179,32.1185,32.1914,35000.0
2007-06-18 10:40:00,48.57,48.68,48.55,48.57,35000.0,32.1914,32.2643,32.1782,32.1914,35000.0
2007-06-18 10:50:00,48.57,48.68,48.56,48.63,33000.0,32.1914,32.2643,32.1848,32.2312,33000.0
2007-06-18 11:00:00,48.63,48.68,48.52,48.57,37600.0,32.2312,32.2643,32.1583,32.1914,37600.0
2007-06-18 11:10:00,48.58,48.63,48.51,48.62,30600.0,32.198,32.2312,32.1517,32.2246,30600.0
2007-06-18 11:20:00,48.6,48.73,48.6,48.68,64400.0,32.2113,32.2975,32.2113,32.2643,64400.0
2007-06-18 11:30:00,48.66,48.66,48.59,48.61,23000.0,32.2511,32.2511,32.2047,32.2179,23000.0
2007-06-18 11:40:00,48.6,48.67,48.59,48.6,32800.0,32.2113,32.2577,32.2047,32.2113,32800.0
2007-06-18 11:50:00,48.58,48.62,48.55,48.6,28800.0,32.198,32.2246,32.1782,32.2113,28800.0
2007-06-18 12:00:00,48.59,48.6,48.44,48.51,52800.0,32.2047,32.2113,32.1053,32.1517,52800.0
2007-06-18 12:10:00,48.49,48.55,48.48,48.51,38800.0,32.1384,32.1782,32.1318,32.1517,38800.0
2007-06-18 12:20:00,48.51,48.51,48.45,48.46,35200.0,32.1517,32.1517,32.1119,32.1185,35200.0
2007-06-18 12:30:00,48.45,48.46,48.43,48.43,22800.0,32.1119,32.1185,32.0986,32.0986,22800.0
2007-06-18 12:40:00,48.45,48.55,48.45,48.49,37400.0,32.1119,32.1782,32.1119,32.1384,37400.0
2007-06-18 12:50:00,48.49,48.52,48.49,48.51,30000.0,32.1384,32.1583,32.1384,32.1517,30000.0
2007-06-18 13:00:00,48.49,48.52,48.4,48.51,31800.0,32.1384,32.1583,32.0787,32.1517,31800.0
2007-06-18 13:10:00,48.5,48.55,48.48,48.52,39200.0,32.145,32.1782,32.1318,32.1583,39200.0
2007-06-18 13:20:00,48.53,48.53,48.49,48.49,24600.0,32.1649,32.1649,32.1384,32.1384,24600.0
2007-06-18 13:30:00,48.51,48.52,48.44,48.45,25000.0,32.1517,32.1583,32.1053,32.1119,25000.0
2007-06-18 13:40:00,48.45,48.45,48.36,48.38,28400.0,32.1119,32.1119,32.0522,32.0655,28400.0
2007-06-18 13:50:00,48.38,48.49,48.37,48.46,40800.0,32.0655,32.1384,32.0589,32.1185,40800.0
2007-06-18 14:00:00,48.45,48.47,48.38,48.46,38200.0,32.1119,32.1251,32.0655,32.1185,38200.0
2007-06-18 14:10:00,48.46,48.5,48.44,48.5,30000.0,32.1185,32.145,32.1053,32.145,30000.0
2007-06-18 14:20:00,48.5,48.62,48.49,48.56,80200.0,32.145,32.2246,32.1384,32.1848,80200.0
2007-06-18 14:30:00,48.56,48.63,48.43,48.45,55800.0,32.1848,32.2312,32.0986,32.1119,55800.0
2007-06-18 14:40:00,48.45,48.47,48.38,48.41,61800.0,32.1119,32.1251,32.0655,32.0854,61800.0
2007-06-18 14:50:00,48.4,48.43,48.33,48.34,49600.0,32.0787,32.0986,32.0324,32.039,49600.0
2007-06-18 15:00:00,48.35,48.42,48.34,48.36,30200.0,32.0456,32.092,32.039,32.0522,30200.0
2007-06-18 15:10:00,48.36,48.39,48.27,48.28,101000.0,32.0522,32.0721,31.9926,31.9992,101000.0
2007-06-18 15:20:00,48.28,48.34,48.25,48.3,62400.0,31.9992,32.039,31.9793,32.0125,62400.0
2007-06-18 15:30:00,48.29,48.33,48.25,48.26,59800.0,32.0058,32.0324,31.9793,31.986,59800.0
2007-06-18 15:40:00,48.26,48.33,48.26,48.29,64400.0,31.986,32.0324,31.986,32.0058,64400.0
2007-06-18 15:50:00,48.29,48.3,48.25,48.29,87000.0,32.0058,32.0125,31.9793,32.0058,87000.0
2007-06-19 09:30:00,48.27,48.99,48.27,48.87,91600.0,31.9926,32.4698,31.9926,32.3903,91600.0
2007-06-19 09:40:00,48.89,49.12,48.56,48.56,145200.0,32.4035,32.5559,32.1848,32.1848,145200.0
2007-06-19 09:50:00,48.56,48.79,48.54,48.74,92400.0,32.1848,32.3372,32.1715,32.3041,92400.0
2007-06-19 10:00:00,48.77,48.81,48.68,48.75,51000.0,32.324,32.3505,32.2643,32.3107,51000.0
2007-06-19 10:10:00,48.76,48.97,48.71,48.97,44400.0,32.3173,32.4565,32.2842,32.4565,44400.0
2007-06-19 10:20:00,48.97,49.3,48.95,49.26,95600.0,32.4565,32.6753,32.4433,32.6487,95600.0
2007-06-19 10:30:00,49.23,49.47,49.21,49.41,108400.0,32.6289,32.7879,32.6156,32.7482,108400.0
2007-06-19 10:40:00,49.43,49.43,49.13,49.17,70000.0,32.7614,32.7614,32.5626,32.5891,70000.0
2007-06-19 10:50:00,49.17,49.46,49.1,49.42,64000.0,32.5891,32.7813,32.5427,32.7548,64000.0
2007-06-19 11:00:00,49.41,49.48,49.22,49.24,55600.0,32.7482,32.7946,32.6222,32.6355,55600.0
2007-06-19 11:10:00,49.24,49.27,49.08,49.24,61400.0,32.6355,32.6554,32.5294,32.6355,61400.0
2007-06-19 11:20:00,49.23,49.26,49.08,49.12,53400.0,32.6289,32.6487,32.5294,32.5559,53400.0
2007-06-19 11:30:00,49.13,49.13,49.06,49.1,43400.0,32.5626,32.5626,32.5162,32.5427,43400.0
2007-06-19 11:40:00,49.11,49.32,49.11,49.31,67400.0,32.5493,32.6885,32.5493,32.6819,67400.0
2007-06-19 11:50:00,49.31,49.42,49.31,49.42,44200.0,32.6819,32.7548,32.6819,32.7548,44200.0
2007-06-19 12:00:00,49.42,49.7,49.42,49.65,113200.0,32.7548,32.9404,32.7548,32.9072,113200.0
2007-06-19 12:10:00,49.67,49.73,49.59,49.68,62000.0,32.9205,32.9602,32.8675,32.9271,62000.0
2007-06-19 12:20:00,49.7,49.7,49.65,49.67,34000.0,32.9404,32.9404,32.9072,32.9205,34000.0
2007-06-19 12:30:00,49.66,49.7,49.66,49.7,23200.0,32.9139,32.9404,32.9139,32.9404,23200.0
2007-06-19 12:40:00,49.68,49.75,49.67,49.75,46200.0,32.9271,32.9735,32.9205,32.9735,46200.0
2007-06-19 12:50:00,49.74,50.1,49.74,50.02,156200.0,32.9669,33.2055,32.9669,33.1525,156200.0
2007-06-19 13:00:00,50.0,50.02,49.87,49.88,78400.0,33.1392,33.1525,33.053,33.0597,78400.0
2007-06-19 13:10:00,49.9,49.93,49.85,49.88,38400.0,33.0729,33.0928,33.0398,33.0597,38400.0
2007-06-19 13:20:00,49.9,50.07,49.9,49.92,84800.0,33.0729,33.1856,33.0729,33.0862,84800.0
2007-06-19 13:30:00,49.92,49.94,49.83,49.83,62800.0,33.0862,33.0994,33.0265,33.0265,62800.0
2007-06-19 13:40:00,49.84,49.91,49.83,49.88,50400.0,33.0332,33.0795,33.0265,33.0597,50400.0
2007-06-19 13:50:00,49.88,49.89,49.85,49.89,35600.0,33.0597,33.0663,33.0398,33.0663,35600.0
2007-06-19 14:00:00,49.89,49.89,49.7,49.75,112200.0,33.0663,33.0663,32.9404,32.9735,112200.0
2007-06-19 14:10:00,49.76,49.96,49.76,49.93,118200.0,32.9801,33.1127,32.9801,33.0928,118200.0
2007-06-19 14:20:00,49.91,49.92,49.84,49.88,46200.0,33.0795,33.0862,33.0332,33.0597,46200.0
2007-06-19 14:30:00,49.88,49.89,49.77,49.85,48000.0,33.0597,33.0663,32.9868,33.0398,48000.0
2007-06-19 14:40:00,49.85,50.13,49.85,50.13,137400.0,33.0398,33.2254,33.0398,33.2254,137400.0
2007-06-19 14:50:00,50.13,50.16,49.93,50.06,138400.0,33.2254,33.2452,33.0928,33.179,138400.0
2007-06-19 15:00:00,50.02,50.19,50.02,50.16,90000.0,33.1525,33.2651,33.1525,33.2452,90000.0
2007-06-19 15:10:00,50.18,50.46,50.17,50.42,258200.0,33.2585,33.4441,33.2519,33.4176,258200.0
2007-06-19 15:20:00,50.42,50.42,50.27,50.32,185600.0,33.4176,33.4176,33.3182,33.3513,185600.0
2007-06-19 15:30:00,50.32,50.6,50.19,50.47,241800.0,33.3513,33.5369,33.2651,33.4507,241800.0
2007-06-19 15:40:00,50.48,50.53,50.42,50.5,198000.0,33.4573,33.4905,33.4176,33.4706,198000.0
2007-06-19 15:50:00,50.49,50.63,50.49,50.59,340000.0,33.464,33.5568,33.464,33.5302,340000.0
2007-06-20 09:30:00,50.7,51.57,50.63,51.57,402000.0,33.6031,34.1798,33.5568,34.1798,402000.0
2007-06-20 09:40:00,51.57,51.8,51.25,51.26,361000.0,34.1798,34.3322,33.9677,33.9743,361000.0
2007-06-20 09:50:00,51.25,51.42,50.88,51.0,187200.0,33.9677,34.0804,33.7224,33.802,187200.0
2007-06-20 10:00:00,51.0,51.05,50.78,50.99,192800.0,33.802,33.8351,33.6562,33.7954,192800.0
2007-06-20 10:10:00,50.99,51.21,50.83,51.21,289200.0,33.7954,33.9412,33.6893,33.9412,289200.0
2007-06-20 10:20:00,51.23,51.68,51.16,51.57,255600.0,33.9544,34.2527,33.908,34.1798,255600.0
2007-06-20 10:30:00,51.56,52.08,51.46,52.0,315600.0,34.1731,34.5178,34.1069,34.4648,315600.0
2007-06-20 10:40:00,52.0,52.45,52.0,52.33,420400.0,34.4648,34.763,34.4648,34.6835,420400.0
2007-06-20 10:50:00,52.32,52.99,52.2,52.85,482000.0,34.6769,35.1209,34.5973,35.0281,482000.0
2007-06-20 11:00:00,52.85,52.85,52.19,52.27,305200.0,35.0281,35.0281,34.5907,34.6437,305200.0
2007-06-20 11:10:00,52.24,52.43,51.94,52.08,150000.0,34.6238,34.7498,34.425,34.5178,150000.0
2007-06-20 11:20:00,52.08,52.09,52.0,52.05,164200.0,34.5178,34.5244,34.4648,34.4979,164200.0
2007-06-20 11:30:00,52.04,52.07,51.88,51.89,123200.0,34.4913,34.5112,34.3852,34.3919,123200.0
2007-06-20 11:40:00,51.88,52.34,51.86,52.3,130600.0,34.3852,34.6901,34.372,34.6636,130600.0
2007-06-20 11:50:00,52.27,52.45,52.15,52.17,139200.0,34.6437,34.763,34.5642,34.5774,139200.0
2007-06-20 12:00:00,52.2,52.5,52.17,52.37,207800.0,34.5973,34.7962,34.5774,34.71,207800.0
2007-06-20 12:10:00,52.37,52.6,52.32,52.6,79600.0,34.71,34.8624,34.6769,34.8624,79600.0
2007-06-20 12:20:00,52.6,52.95,52.6,52.87,200000.0,34.8624,35.0944,34.8624,35.0414,200000.0
2007-06-20 12:30:00,52.85,52.95,52.74,52.74,85800.0,35.0281,35.0944,34.9552,34.9552,85800.0
2007-06-20 12:40:00,52.74,53.22,52.62,53.22,329000.0,34.9552,35.2734,34.8757,35.2734,329000.0
2007-06-20 12:50:00,53.2,53.5,53.07,53.39,276400.0,35.2601,35.4589,35.1739,35.386,276400.0
2007-06-20 13:00:00,53.4,53.49,53.0,53.25,300600.0,35.3927,35.4523,35.1276,35.2932,300600.0
2007-06-20 13:10:00,53.25,53.26,52.66,52.74,256800.0,35.2932,35.2999,34.9022,34.9552,256800.0
2007-06-20 13:20:00,52.74,52.83,52.49,52.75,195600.0,34.9552,35.0149,34.7895,34.9619,195600.0
2007-06-20 13:30:00,52.75,52.89,52.48,52.57,102000.0,34.9619,35.0546,34.7829,34.8426,102000.0
2007-06-20 13:40:00,52.57,52.63,52.27,52.42,95600.0,34.8426,34.8823,34.6437,34.7431,95600.0
2007-06-20 13:50:00,52.43,52.6,52.35,52.5,76200.0,34.7498,34.8624,34.6967,34.7962,76200.0
2007-06-20 14:00:00,52.54,52.74,52.38,52.74,72000.0,34.8227,34.9552,34.7166,34.9552,72000.0
2007-06-20 14:10:00,52.72,52.74,52.35,52.36,63000.0,34.942,34.9552,34.6967,34.7034,63000.0
2007-06-20 14:20:00,52.4,52.4,52.07,52.35,147200.0,34.7299,34.7299,34.5112,34.6967,147200.0
2007-06-20 14:30:00,52.35,52.38,52.02,52.05,166000.0,34.6967,34.7166,34.478,34.4979,166000.0
2007-06-20 14:40:00,52.07,52.49,51.82,52.3,332000.0,34.5112,34.7895,34.3455,34.6636,332000.0
2007-06-20 14:50:00,52.3,52.43,52.15,52.35,114600.0,34.6636,34.7498,34.5642,34.6967,114600.0
2007-06-20 15:00:00,52.35,52.45,52.01,52.22,130600.0,34.6967,34.763,34.4714,34.6106,130600.0
2007-06-20 15:10:00,52.22,52.33,51.99,52.06,115800.0,34.6106,34.6835,34.4581,34.5045,115800.0
2007-06-20 15:20:00,52.06,52.13,51.84,51.94,156800.0,34.5045,34.5509,34.3587,34.425,156800.0
2007-06-20 15:30:00,51.94,51.94,51.71,51.77,215000.0,34.425,34.425,34.2726,34.3123,215000.0
2007-06-20 15:40:00,51.77,52.05,51.69,52.0,284800.0,34.3123,34.4979,34.2593,34.4648,284800.0
2007-06-20 15:50:00,52.0,52.07,51.98,52.0,378000.0,34.4648,34.5112,34.4515,34.4648,378000.0
2007-06-21 09:30:00,52.01,52.01,51.13,51.24,191600.0,34.4714,34.4714,33.8881,33.9611,191600.0
2007-06-21 09:40:00,51.24,51.24,50.77,51.01,219800.0,33.9611,33.9611,33.6495,33.8086,219800.0
2007-06-21 09:50:00,51.04,51.49,50.68,50.8,177200.0,33.8285,34.1267,33.5899,33.6694,177200.0
2007-06-21 10:00:00,50.8,51.27,50.75,50.99,182000.0,33.6694,33.9809,33.6363,33.7954,182000.0
2007-06-21 10:10:00,50.99,51.42,50.85,51.24,105800.0,33.7954,34.0804,33.7026,33.9611,105800.0
2007-06-21 10:20:00,51.25,51.29,50.93,51.2,158000.0,33.9677,33.9942,33.7556,33.9345,158000.0
2007-06-21 10:30:00,51.18,51.3,51.06,51.29,94200.0,33.9213,34.0008,33.8418,33.9942,94200.0
2007-06-21 10:40:00,51.3,51.59,51.25,51.57,97200.0,34.0008,34.193,33.9677,34.1798,97200.0
2007-06-21 10:50:00,51.59,51.7,51.38,51.45,83600.0,34.193,34.2659,34.0538,34.1002,83600.0
2007-06-21 11:00:00,51.49,51.56,51.25,51.26,66200.0,34.1267,34.1731,33.9677,33.9743,66200.0
2007-06-21 11:10:00,51.25,51.63,51.18,51.59,133000.0,33.9677,34.2195,33.9213,34.193,133000.0
2007-06-21 11:20:00,51.6,51.7,51.51,51.6,101600.0,34.1997,34.2659,34.14,34.1997,101600.0
2007-06-21 11:30:00,51.61,51.67,51.4,51.44,165200.0,34.2063,34.246,34.0671,34.0936,165200.0
2007-06-21 11:40:00,51.42,51.42,51.24,51.27,77400.0,34.0804,34.0804,33.9611,33.9809,77400.0
2007-06-21 11:50:00,51.24,51.24,51.02,51.09,110200.0,33.9611,33.9611,33.8152,33.8616,110200.0
2007-06-21 12:00:00,51.08,51.29,51.02,51.07,88600.0,33.855,33.9942,33.8152,33.8484,88600.0
2007-06-21 12:10:00,51.04,51.18,50.9,50.9,49200.0,33.8285,33.9213,33.7357,33.7357,49200.0
2007-06-21 12:20:00,50.9,50.95,50.8,50.83,78200.0,33.7357,33.7688,33.6694,33.6893,78200.0
2007-06-21 12:30:00,50.9,50.9,50.75,50.85,66200.0,33.7357,33.7357,33.6363,33.7026,66200.0
2007-06-21 12:40:00,50.82,50.88,50.77,50.83,59800.0,33.6827,33.7224,33.6495,33.6893,59800.0
2007-06-21 12:50:00,50.82,50.84,50.65,50.77,80400.0,33.6827,33.6959,33.57,33.6495,80400.0
2007-06-21 13:00:00,50.8,51.12,50.8,51.1,71600.0,33.6694,33.8815,33.6694,33.8683,71600.0
2007-06-21 13:10:00,51.08,51.23,51.0,51.13,42400.0,33.855,33.9544,33.802,33.8881,42400.0
2007-06-21 13:20:00,51.13,51.29,51.08,51.29,36200.0,33.8881,33.9942,33.855,33.9942,36200.0
2007-06-21 13:30:00,51.3,51.41,51.22,51.27,47600.0,34.0008,34.0737,33.9478,33.9809,47600.0
2007-06-21 13:40:00,51.3,51.41,51.24,51.35,57200.0,34.0008,34.0737,33.9611,34.034,57200.0
2007-06-21 13:50:00,51.35,51.56,51.21,51.56,63800.0,34.034,34.1731,33.9412,34.1731,63800.0
2007-06-21 14:00:00,51.55,51.62,51.46,51.55,81600.0,34.1665,34.2129,34.1069,34.1665,81600.0
2007-06-21 14:10:00,51.55,51.62,51.47,51.52,55000.0,34.1665,34.2129,34.1135,34.1466,55000.0
2007-06-21 14:20:00,51.55,51.6,51.46,51.51,40800.0,34.1665,34.1997,34.1069,34.14,40800.0
2007-06-21 14:30:00,51.51,51.55,51.4,51.46,92000.0,34.14,34.1665,34.0671,34.1069,92000.0
2007-06-21 14:40:00,51.47,51.54,51.18,51.18,76800.0,34.1135,34.1599,33.9213,33.9213,76800.0
2007-06-21 14:50:00,51.19,51.48,51.19,51.42,99200.0,33.9279,34.1201,33.9279,34.0804,99200.0
2007-06-21 15:00:00,51.4,51.54,51.33,51.37,74600.0,34.0671,34.1599,34.0207,34.0472,74600.0
2007-06-21 15:10:00,51.35,51.46,51.29,51.38,76200.0,34.034,34.1069,33.9942,34.0538,76200.0
2007-06-21 15:20:00,51.37,51.48,51.37,51.45,70200.0,34.0472,34.1201,34.0472,34.1002,70200.0
2007-06-21 15:30:00,51.47,51.51,51.41,51.47,97600.0,34.1135,34.14,34.0737,34.1135,97600.0
2007-06-21 15:40:00,51.46,51.57,51.39,51.54,110400.0,34.1069,34.1798,34.0605,34.1599,110400.0
2007-06-21 15:50:00,51.54,51.68,51.51,51.6,126400.0,34.1599,34.2527,34.14,34.1997,126400.0
2007-06-22 09:30:00,51.59,51.71,51.34,51.59,104600.0,34.193,34.2726,34.0273,34.193,104600.0
2007-06-22 09:40:00,51.59,51.9,51.52,51.74,121800.0,34.193,34.3985,34.1466,34.2924,121800.0
2007-06-22 09:50:00,51.79,52.38,51.79,52.38,141400.0,34.3256,34.7166,34.3256,34.7166,141400.0
2007-06-22 10:00:00,52.36,52.5,52.09,52.35,160800.0,34.7034,34.7962,34.5244,34.6967,160800.0
2007-06-22 10:10:00,52.41,52.71,52.22,52.71,165200.0,34.7365,34.9353,34.6106,34.9353,165200.0
2007-06-22 10:20:00,52.69,52.82,52.49,52.49,146000.0,34.9221,35.0083,34.7895,34.7895,146000.0
2007-06-22 10:30:00,52.48,52.6,52.31,52.59,81800.0,34.7829,34.8624,34.6702,34.8558,81800.0
2007-06-22 10:40:00,52.58,52.62,52.5,52.6,49000.0,34.8492,34.8757,34.7962,34.8624,49000.0
2007-06-22 10:50:00,52.62,52.68,52.48,52.49,75200.0,34.8757,34.9155,34.7829,34.7895,75200.0
2007-06-22 11:00:00,52.49,52.63,52.47,52.55,113200.0,34.7895,34.8823,34.7763,34.8293,113200.0
2007-06-22 11:10:00,52.57,52.78,52.55,52.56,89000.0,34.8426,34.9817,34.8293,34.8359,89000.0
2007-06-22 11:20:00,52.59,52.75,52.56,52.67,77600.0,34.8558,34.9619,34.8359,34.9088,77600.0
2007-06-22 11:30:00,52.65,52.66,52.58,52.58,55000.0,34.8956,34.9022,34.8492,34.8492,55000.0
2007-06-22 11:40:00,52.58,52.6,52.27,52.38,102400.0,34.8492,34.8624,34.6437,34.7166,102400.0
2007-06-22 11:50:00,52.38,52.38,52.11,52.14,80400.0,34.7166,34.7166,34.5377,34.5576,80400.0
2007-06-22 12:00:00,52.13,52.18,51.99,51.99,77000.0,34.5509,34.5841,34.4581,34.4581,77000.0
2007-06-22 12:10:00,51.98,51.98,51.7,51.7,171400.0,34.4515,34.4515,34.2659,34.2659,171400.0
2007-06-22 12:20:00,51.7,51.73,51.26,51.31,148400.0,34.2659,34.2858,33.9743,34.0074,148400.0
2007-06-22 12:30:00,51.27,51.48,51.05,51.41,122600.0,33.9809,34.1201,33.8351,34.0737,122600.0
2007-06-22 12:40:00,51.4,51.4,51.23,51.26,63800.0,34.0671,34.0671,33.9544,33.9743,63800.0
2007-06-22 12:50:00,51.23,51.3,51.1,51.24,54200.0,33.9544,34.0008,33.8683,33.9611,54200.0
2007-06-22 13:00:00,51.24,51.27,51.01,51.06,66800.0,33.9611,33.9809,33.8086,33.8418,66800.0
2007-06-22 13:10:00,51.06,51.13,50.97,51.13,41200.0,33.8418,33.8881,33.7821,33.8881,41200.0
2007-06-22 13:20:00,51.13,51.34,51.13,51.3,72200.0,33.8881,34.0273,33.8881,34.0008,72200.0
2007-06-22 13:30:00,51.3,51.41,51.18,51.41,54400.0,34.0008,34.0737,33.9213,34.0737,54400.0
2007-06-22 13:40:00,51.41,51.55,51.32,51.4,54400.0,34.0737,34.1665,34.0141,34.0671,54400.0
2007-06-22 13:50:00,51.41,51.43,51.23,51.41,35400.0,34.0737,34.087,33.9544,34.0737,35400.0
2007-06-22 14:00:00,51.38,51.38,51.08,51.1,64000.0,34.0538,34.0538,33.855,33.8683,64000.0
2007-06-22 14:10:00,51.16,51.23,51.06,51.12,46200.0,33.908,33.9544,33.8418,33.8815,46200.0
2007-06-22 14:20:00,51.12,51.24,51.02,51.18,68400.0,33.8815,33.9611,33.8152,33.9213,68400.0
2007-06-22 14:30:00,51.21,51.29,51.09,51.17,59400.0,33.9412,33.9942,33.8616,33.9147,59400.0
2007-06-22 14:40:00,51.18,51.29,51.16,51.28,60200.0,33.9213,33.9942,33.908,33.9876,60200.0
2007-06-22 14:50:00,51.27,51.38,51.22,51.28,52200.0,33.9809,34.0538,33.9478,33.9876,52200.0
2007-06-22 15:00:00,51.28,51.37,50.71,51.18,69400.0,33.9876,34.0472,33.6098,33.9213,69400.0
2007-06-22 15:10:00,51.18,51.26,51.13,51.26,43800.0,33.9213,33.9743,33.8881,33.9743,43800.0
2007-06-22 15:20:00,51.24,51.3,51.09,51.15,82800.0,33.9611,34.0008,33.8616,33.9014,82800.0
2007-06-22 15:30:00,51.14,51.21,51.06,51.11,84200.0,33.8948,33.9412,33.8418,33.8749,84200.0
2007-06-22 15:40:00,51.11,51.12,50.9,51.08,177800.0,33.8749,33.8815,33.7357,33.855,177800.0
2007-06-22 15:50:00,51.1,51.24,51.1,51.15,116400.0,33.8683,33.9611,33.8683,33.9014,116400.0
2007-06-25 09:30:00,51.27,51.58,50.86,50.87,85000.0,33.9809,34.1864,33.7092,33.7158,85000.0
2007-06-25 09:40:00,50.84,51.15,50.64,51.09,218600.0,33.6959,33.9014,33.5634,33.8616,218600.0
2007-06-25 09:50:00,51.09,51.3,50.93,51.21,107800.0,33.8616,34.0008,33.7556,33.9412,107800.0
2007-06-25 10:00:00,51.2,51.43,50.83,50.84,129600.0,33.9345,34.087,33.6893,33.6959,129600.0
2007-06-25 10:10:00,50.84,51.68,50.82,51.5,117800.0,33.6959,34.2527,33.6827,34.1334,117800.0
2007-06-25 10:20:00,51.5,51.6,51.38,51.51,62000.0,34.1334,34.1997,34.0538,34.14,62000.0
2007-06-25 10:30:00,51.43,51.66,51.23,51.23,68400.0,34.087,34.2394,33.9544,33.9544,68400.0
2007-06-25 10:40:00,51.24,51.31,51.08,51.19,108200.0,33.9611,34.0074,33.855,33.9279,108200.0
2007-06-25 10:50:00,51.19,51.55,51.18,51.49,70400.0,33.9279,34.1665,33.9213,34.1267,70400.0
2007-06-25 11:00:00,51.49,51.6,51.43,51.44,56000.0,34.1267,34.1997,34.087,34.0936,56000.0
2007-06-25 11:10:00,51.4,51.44,51.3,51.35,49400.0,34.0671,34.0936,34.0008,34.034,49400.0
2007-06-25 11:20:00,51.33,51.35,51.24,51.34,48800.0,34.0207,34.034,33.9611,34.0273,48800.0
2007-06-25 11:30:00,51.35,51.39,51.18,51.21,34200.0,34.034,34.0605,33.9213,33.9412,34200.0
2007-06-25 11:40:00,51.21,51.23,50.99,51.15,64600.0,33.9412,33.9544,33.7954,33.9014,64600.0
2007-06-25 11:50:00,51.14,51.18,51.06,51.06,41200.0,33.8948,33.9213,33.8418,33.8418,41200.0
2007-06-25 12:00:00,51.09,51.31,51.09,51.24,57200.0,33.8616,34.0074,33.8616,33.9611,57200.0
2007-06-25 12:10:00,51.24,51.3,51.09,51.16,38400.0,33.9611,34.0008,33.8616,33.908,38400.0
2007-06-25 12:20:00,51.18,51.3,51.1,51.1,49200.0,33.9213,34.0008,33.8683,33.8683,49200.0
2007-06-25 12:30:00,51.09,51.28,51.09,51.28,40800.0,33.8616,33.9876,33.8616,33.9876,40800.0
2007-06-25 12:40:00,51.26,51.33,51.23,51.26,23400.0,33.9743,34.0207,33.9544,33.9743,23400.0
2007-06-25 12:50:00,51.26,51.34,51.21,51.21,41800.0,33.9743,34.0273,33.9412,33.9412,41800.0
2007-06-25 13:00:00,51.21,51.25,51.06,51.07,53600.0,33.9412,33.9677,33.8418,33.8484,53600.0
2007-06-25 13:10:00,51.06,51.14,50.86,50.87,52000.0,33.8418,33.8948,33.7092,33.7158,52000.0
2007-06-25 13:20:00,50.87,51.02,50.82,50.87,44200.0,33.7158,33.8152,33.6827,33.7158,44200.0
2007-06-25 13:30:00,50.87,51.07,50.87,51.04,42400.0,33.7158,33.8484,33.7158,33.8285,42400.0
2007-06-25 13:40:00,51.04,51.04,50.96,50.99,34400.0,33.8285,33.8285,33.7755,33.7954,34400.0
2007-06-25 13:50:00,51.01,51.04,50.88,50.88,34800.0,33.8086,33.8285,33.7224,33.7224,34800.0
2007-06-25 14:00:00,50.88,50.93,50.74,50.75,50000.0,33.7224,33.7556,33.6297,33.6363,50000.0
2007-06-25 14:10:00,50.74,50.74,50.41,50.52,148000.0,33.6297,33.6297,33.4109,33.4838,148000.0
2007-06-25 14:20:00,50.52,50.59,50.28,50.28,80200.0,33.4838,33.5302,33.3248,33.3248,80200.0
2007-06-25 14:30:00,50.28,51.25,49.87,50.05,214800.0,33.3248,33.9677,33.053,33.1723,214800.0
2007-06-25 14:40:00,50.05,50.12,49.86,49.87,133000.0,33.1723,33.2187,33.0464,33.053,133000.0
2007-06-25 14:50:00,49.87,49.97,49.75,49.88,129000.0,33.053,33.1193,32.9735,33.0597,129000.0
2007-06-25 15:00:00,49.87,50.06,49.84,49.84,197200.0,33.053,33.179,33.0332,33.0332,197200.0
2007-06-25 15:10:00,49.84,50.01,49.77,49.88,145400.0,33.0332,33.1458,32.9868,33.0597,145400.0
2007-06-25 15:20:00,49.9,50.13,49.9,50.02,81800.0,33.0729,33.2254,33.0729,33.1525,81800.0
2007-06-25 15:30:00,50.02,50.18,50.02,50.16,87200.0,33.1525,33.2585,33.1525,33.2452,87200.0
2007-06-25 15:40:00,50.14,50.18,50.06,50.08,124800.0,33.232,33.2585,33.179,33.1922,124800.0
2007-06-25 15:50:00,50.08,50.18,50.07,50.11,123600.0,33.1922,33.2585,33.1856,33.2121,123600.0
2007-06-26 09:30:00,50.55,50.92,50.35,50.87,113200.0,33.5037,33.749,33.3712,33.7158,113200.0
2007-06-26 09:40:00,50.91,50.93,50.19,50.29,114000.0,33.7423,33.7556,33.2651,33.3314,114000.0
2007-06-26 09:50:00,50.32,50.53,50.23,50.48,66200.0,33.3513,33.4905,33.2916,33.4573,66200.0
2007-06-26 10:00:00,50.48,50.77,50.45,50.51,107800.0,33.4573,33.6495,33.4375,33.4772,107800.0
2007-06-26 10:10:00,50.48,50.58,50.43,50.54,66800.0,33.4573,33.5236,33.4242,33.4971,66800.0
2007-06-26 10:20:00,50.52,50.69,50.49,50.57,122200.0,33.4838,33.5965,33.464,33.517,122200.0
2007-06-26 10:30:00,50.58,50.83,50.56,50.8,115600.0,33.5236,33.6893,33.5104,33.6694,115600.0
2007-06-26 10:40:00,50.77,50.82,50.33,50.34,70200.0,33.6495,33.6827,33.3579,33.3645,70200.0
2007-06-26 10:50:00,50.33,50.54,50.33,50.44,129000.0,33.3579,33.4971,33.3579,33.4308,129000.0
2007-06-26 11:00:00,50.42,50.57,50.3,50.43,85600.0,33.4176,33.517,33.338,33.4242,85600.0
2007-06-26 11:10:00,50.42,50.61,50.4,50.43,85800.0,33.4176,33.5435,33.4043,33.4242,85800.0
2007-06-26 11:20:00,50.43,50.44,50.19,50.22,40800.0,33.4242,33.4308,33.2651,33.285,40800.0
2007-06-26 11:30:00,50.19,50.44,50.16,50.4,49800.0,33.2651,33.4308,33.2452,33.4043,49800.0
2007-06-26 11:40:00,50.4,50.54,50.35,50.52,35000.0,33.4043,33.4971,33.3712,33.4838,35000.0
2007-06-26 11:50:00,50.52,50.57,50.4,50.57,48000.0,33.4838,33.517,33.4043,33.517,48000.0
2007-06-26 12:00:00,50.57,50.74,50.57,50.61,56400.0,33.517,33.6297,33.517,33.5435,56400.0
2007-06-26 12:10:00,50.6,50.6,50.47,50.51,39800.0,33.5369,33.5369,33.4507,33.4772,39800.0
2007-06-26 12:20:00,50.49,50.58,50.45,50.58,32400.0,33.464,33.5236,33.4375,33.5236,32400.0
2007-06-26 12:30:00,50.58,50.6,50.2,50.22,35600.0,33.5236,33.5369,33.2718,33.285,35600.0
2007-06-26 12:40:00,50.2,50.27,50.14,50.23,39000.0,33.2718,33.3182,33.232,33.2916,39000.0
2007-06-26 12:50:00,50.22,50.22,49.94,49.97,57800.0,33.285,33.285,33.0994,33.1193,57800.0
2007-06-26 13:00:00,49.97,50.11,49.94,50.11,45200.0,33.1193,33.2121,33.0994,33.2121,45200.0
2007-06-26 13:10:00,50.12,50.24,50.1,50.11,38200.0,33.2187,33.2983,33.2055,33.2121,38200.0
2007-06-26 13:20:00,50.11,50.11,49.98,49.99,48800.0,33.2121,33.2121,33.1259,33.1326,48800.0
2007-06-26 13:30:00,50.01,50.09,49.88,49.91,41000.0,33.1458,33.1989,33.0597,33.0795,41000.0
2007-06-26 13:40:00,49.95,50.05,49.82,49.88,51400.0,33.1061,33.1723,33.0199,33.0597,51400.0
2007-06-26 13:50:00,49.88,49.9,49.79,49.87,57000.0,33.0597,33.0729,33.0,33.053,57000.0
2007-06-26 14:00:00,49.85,49.92,49.81,49.83,44600.0,33.0398,33.0862,33.0133,33.0265,44600.0
2007-06-26 14:10:00,49.81,49.91,49.76,49.76,84400.0,33.0133,33.0795,32.9801,32.9801,84400.0
2007-06-26 14:20:00,49.76,49.82,49.71,49.75,158600.0,32.9801,33.0199,32.947,32.9735,158600.0
2007-06-26 14:30:00,49.72,49.74,49.51,49.51,96600.0,32.9536,32.9669,32.8144,32.8144,96600.0
2007-06-26 14:40:00,49.51,49.58,49.44,49.54,117000.0,32.8144,32.8608,32.768,32.8343,117000.0
2007-06-26 14:50:00,49.55,49.58,49.32,49.35,106400.0,32.8409,32.8608,32.6885,32.7084,106400.0
2007-06-26 15:00:00,49.33,49.4,49.23,49.23,115400.0,32.6951,32.7415,32.6289,32.6289,115400.0
2007-06-26 15:10:00,49.23,49.47,49.23,49.39,107200.0,32.6289,32.7879,32.6289,32.7349,107200.0
2007-06-26 15:20:00,49.38,49.38,49.24,49.27,93200.0,32.7283,32.7283,32.6355,32.6554,93200.0
2007-06-26 15:30:00,49.27,49.37,49.23,49.24,87200.0,32.6554,32.7216,32.6289,32.6355,87200.0
2007-06-26 15:40:00,49.24,49.32,49.2,49.31,150800.0,32.6355,32.6885,32.609,32.6819,150800.0
2007-06-26 15:50:00,49.31,49.33,49.25,49.26,134000.0,32.6819,32.6951,32.6421,32.6487,134000.0
2007-06-27 09:30:00,49.98,49.98,49.0,49.61,199600.0,33.1259,33.1259,32.4764,32.8807,199600.0
2007-06-27 09:40:00,49.61,49.61,49.45,49.51,118600.0,32.8807,32.8807,32.7747,32.8144,118600.0
2007-06-27 09:50:00,49.51,49.77,49.49,49.63,218000.0,32.8144,32.9868,32.8012,32.894,218000.0
2007-06-27 10:00:00,49.63,49.79,49.49,49.74,133400.0,32.894,33.0,32.8012,32.9669,133400.0
2007-06-27 10:10:00,49.76,49.77,49.54,49.6,132600.0,32.9801,32.9868,32.8343,32.8741,132600.0
2007-06-27 10:20:00,49.6,49.81,49.51,49.8,162000.0,32.8741,33.0133,32.8144,33.0066,162000.0
2007-06-27 10:30:00,49.82,50.71,49.74,50.52,275200.0,33.0199,33.6098,32.9669,33.4838,275200.0
2007-06-27 10:40:00,50.52,50.54,50.23,50.26,186000.0,33.4838,33.4971,33.2916,33.3115,186000.0
2007-06-27 10:50:00,50.26,50.94,50.24,50.7,162600.0,33.3115,33.7622,33.2983,33.6031,162600.0
2007-06-27 11:00:00,50.68,50.82,50.56,50.63,143800.0,33.5899,33.6827,33.5104,33.5568,143800.0
2007-06-27 11:10:00,50.63,50.81,50.54,50.74,92600.0,33.5568,33.6761,33.4971,33.6297,92600.0
2007-06-27 11:20:00,50.72,50.74,50.53,50.56,46000.0,33.6164,33.6297,33.4905,33.5104,46000.0
2007-06-27 11:30:00,50.54,50.57,50.17,50.17,72600.0,33.4971,33.517,33.2519,33.2519,72600.0
2007-06-27 11:40:00,50.17,50.18,49.84,50.0,134400.0,33.2519,33.2585,33.0332,33.1392,134400.0
2007-06-27 11:50:00,49.99,50.23,49.99,50.11,69400.0,33.1326,33.2916,33.1326,33.2121,69400.0
2007-06-27 12:00:00,50.09,50.24,50.03,50.12,60200.0,33.1989,33.2983,33.1591,33.2187,60200.0
2007-06-27 12:10:00,50.13,50.18,49.96,50.0,90400.0,33.2254,33.2585,33.1127,33.1392,90400.0
2007-06-27 12:20:00,50.02,50.19,50.01,50.15,67200.0,33.1525,33.2651,33.1458,33.2386,67200.0
2007-06-27 12:30:00,50.13,50.31,50.07,50.31,56000.0,33.2254,33.3447,33.1856,33.3447,56000.0
2007-06-27 12:40:00,50.31,50.39,50.25,50.25,62400.0,33.3447,33.3977,33.3049,33.3049,62400.0
2007-06-27 12:50:00,50.25,50.41,50.22,50.35,58800.0,33.3049,33.4109,33.285,33.3712,58800.0
2007-06-27 13:00:00,50.35,50.41,50.26,50.27,36600.0,33.3712,33.4109,33.3115,33.3182,36600.0
2007-06-27 13:10:00,50.26,50.27,50.08,50.1,48800.0,33.3115,33.3182,33.1922,33.2055,48800.0
2007-06-27 13:20:00,50.11,50.2,50.1,50.14,21400.0,33.2121,33.2718,33.2055,33.232,21400.0
2007-06-27 13:30:00,50.13,50.16,49.98,49.99,39800.0,33.2254,33.2452,33.1259,33.1326,39800.0
2007-06-27 13:40:00,49.99,50.2,49.98,50.13,37400.0,33.1326,33.2718,33.1259,33.2254,37400.0
2007-06-27 13:50:00,50.13,50.36,50.12,50.26,72400.0,33.2254,33.3778,33.2187,33.3115,72400.0
2007-06-27 14:00:00,50.28,50.41,50.19,50.21,32000.0,33.3248,33.4109,33.2651,33.2784,32000.0
2007-06-27 14:10:00,50.24,50.41,50.23,50.37,41200.0,33.2983,33.4109,33.2916,33.3844,41200.0
2007-06-27 14:20:00,50.37,50.64,50.36,50.56,54600.0,33.3844,33.5634,33.3778,33.5104,54600.0
2007-06-27 14:30:00,50.57,50.6,50.5,50.59,32600.0,33.517,33.5369,33.4706,33.5302,32600.0
2007-06-27 14:40:00,50.58,50.71,50.53,50.6,42600.0,33.5236,33.6098,33.4905,33.5369,42600.0
2007-06-27 14:50:00,50.58,50.63,50.49,50.49,23800.0,33.5236,33.5568,33.464,33.464,23800.0
2007-06-27 15:00:00,50.51,50.62,50.47,50.57,84400.0,33.4772,33.5501,33.4507,33.517,84400.0
2007-06-27 15:10:00,50.55,50.6,50.48,50.48,65200.0,33.5037,33.5369,33.4573,33.4573,65200.0
2007-06-27 15:20:00,50.49,50.54,50.38,50.51,92800.0,33.464,33.4971,33.3911,33.4772,92800.0
2007-06-27 15:30:00,50.5,50.6,50.49,50.54,124600.0,33.4706,33.5369,33.464,33.4971,124600.0
2007-06-27 15:40:00,50.55,50.72,50.52,50.7,93000.0,33.5037,33.6164,33.4838,33.6031,93000.0
2007-06-27 15:50:00,50.7,50.81,50.7,50.78,143000.0,33.6031,33.6761,33.6031,33.6562,143000.0
2007-06-28 09:30:00,50.46,50.84,50.4,50.78,67400.0,33.4441,33.6959,33.4043,33.6562,67400.0
2007-06-28 09:40:00,50.8,51.25,50.78,51.13,130000.0,33.6694,33.9677,33.6562,33.8881,130000.0
2007-06-28 09:50:00,51.13,51.24,51.0,51.04,76800.0,33.8881,33.9611,33.802,33.8285,76800.0
2007-06-28 10:00:00,51.04,51.08,50.97,51.02,93200.0,33.8285,33.855,33.7821,33.8152,93200.0
2007-06-28 10:10:00,51.05,51.4,51.05,51.4,102200.0,33.8351,34.0671,33.8351,34.0671,102200.0
2007-06-28 10:20:00,51.4,51.5,51.06,51.46,143600.0,34.0671,34.1334,33.8418,34.1069,143600.0
2007-06-28 10:30:00,51.46,51.77,51.37,51.72,142600.0,34.1069,34.3123,34.0472,34.2792,142600.0
2007-06-28 10:40:00,51.72,51.72,51.43,51.48,123400.0,34.2792,34.2792,34.087,34.1201,123400.0
2007-06-28 10:50:00,51.48,51.61,51.42,51.55,60200.0,34.1201,34.2063,34.0804,34.1665,60200.0
2007-06-28 11:00:00,51.54,51.67,51.47,51.54,51200.0,34.1599,34.246,34.1135,34.1599,51200.0
2007-06-28 11:10:00,51.57,51.84,51.57,51.76,90800.0,34.1798,34.3587,34.1798,34.3057,90800.0
2007-06-28 11:20:00,51.76,51.84,51.73,51.84,68000.0,34.3057,34.3587,34.2858,34.3587,68000.0
2007-06-28 11:30:00,51.85,52.05,51.83,52.01,158400.0,34.3654,34.4979,34.3521,34.4714,158400.0
2007-06-28 11:40:00,52.01,52.46,52.0,52.35,267000.0,34.4714,34.7696,34.4648,34.6967,267000.0
2007-06-28 11:50:00,52.35,52.5,52.31,52.45,152400.0,34.6967,34.7962,34.6702,34.763,152400.0
2007-06-28 12:00:00,52.49,52.49,52.33,52.33,92000.0,34.7895,34.7895,34.6835,34.6835,92000.0
2007-06-28 12:10:00,52.34,52.35,52.18,52.19,75600.0,34.6901,34.6967,34.5841,34.5907,75600.0
2007-06-28 12:20:00,52.2,52.24,52.0,52.01,73600.0,34.5973,34.6238,34.4648,34.4714,73600.0
2007-06-28 12:30:00,51.99,52.05,51.88,52.05,95000.0,34.4581,34.4979,34.3852,34.4979,95000.0
2007-06-28 12:40:00,52.02,52.05,51.95,51.97,32400.0,34.478,34.4979,34.4316,34.4449,32400.0
2007-06-28 12:50:00,51.95,52.04,51.95,52.02,43000.0,34.4316,34.4913,34.4316,34.478,43000.0
2007-06-28 13:00:00,52.01,52.04,51.79,51.93,80600.0,34.4714,34.4913,34.3256,34.4184,80600.0
2007-06-28 13:10:00,51.9,52.04,51.8,52.0,57800.0,34.3985,34.4913,34.3322,34.4648,57800.0
2007-06-28 13:20:00,52.01,52.01,51.84,51.9,39600.0,34.4714,34.4714,34.3587,34.3985,39600.0
2007-06-28 13:30:00,51.9,52.03,51.87,52.02,58200.0,34.3985,34.4847,34.3786,34.478,58200.0
2007-06-28 13:40:00,52.01,52.12,51.98,52.12,59000.0,34.4714,34.5443,34.4515,34.5443,59000.0
2007-06-28 13:50:00,52.15,52.33,52.1,52.2,58200.0,34.5642,34.6835,34.531,34.5973,58200.0
2007-06-28 14:00:00,52.2,52.29,52.1,52.27,59000.0,34.5973,34.657,34.531,34.6437,59000.0
2007-06-28 14:10:00,52.25,52.48,52.13,52.48,145400.0,34.6305,34.7829,34.5509,34.7829,145400.0
2007-06-28 14:20:00,52.44,52.5,52.2,52.37,119400.0,34.7564,34.7962,34.5973,34.71,119400.0
2007-06-28 14:30:00,52.38,52.38,51.9,51.9,251000.0,34.7166,34.7166,34.3985,34.3985,251000.0
2007-06-28 14:40:00,51.93,52.1,51.89,51.95,203200.0,34.4184,34.531,34.3919,34.4316,203200.0
2007-06-28 14:50:00,51.95,52.02,51.81,51.82,86600.0,34.4316,34.478,34.3388,34.3455,86600.0
2007-06-28 15:00:00,51.85,51.85,51.6,51.76,108200.0,34.3654,34.3654,34.1997,34.3057,108200.0
2007-06-28 15:10:00,51.74,51.75,51.6,51.63,111200.0,34.2924,34.2991,34.1997,34.2195,111200.0
2007-06-28 15:20:00,51.63,51.7,51.54,51.66,93800.0,34.2195,34.2659,34.1599,34.2394,93800.0
2007-06-28 15:30:00,51.66,51.77,51.65,51.75,154200.0,34.2394,34.3123,34.2328,34.2991,154200.0
2007-06-28 15:40:00,51.75,51.75,51.49,51.49,100000.0,34.2991,34.2991,34.1267,34.1267,100000.0
2007-06-28 15:50:00,51.49,51.56,51.46,51.5,104400.0,34.1267,34.1731,34.1069,34.1334,104400.0
2007-06-29 09:30:00,51.38,51.42,51.07,51.13,111800.0,34.0538,34.0804,33.8484,33.8881,111800.0
2007-06-29 09:40:00,51.13,51.23,51.09,51.2,119200.0,33.8881,33.9544,33.8616,33.9345,119200.0
2007-06-29 09:50:00,51.2,51.2,51.02,51.1,125800.0,33.9345,33.9345,33.8152,33.8683,125800.0
2007-06-29 10:00:00,51.1,51.25,51.07,51.21,122400.0,33.8683,33.9677,33.8484,33.9412,122400.0
2007-06-29 10:10:00,51.22,51.23,51.08,51.09,115000.0,33.9478,33.9544,33.855,33.8616,115000.0
2007-06-29 10:20:00,51.1,51.49,51.1,51.43,152600.0,33.8683,34.1267,33.8683,34.087,152600.0
2007-06-29 10:30:00,51.43,51.44,51.02,51.11,141400.0,34.087,34.0936,33.8152,33.8749,141400.0
2007-06-29 10:40:00,51.11,51.14,50.89,50.91,74600.0,33.8749,33.8948,33.7291,33.7423,74600.0
2007-06-29 10:50:00,50.88,50.9,50.73,50.8,84000.0,33.7224,33.7357,33.623,33.6694,84000.0
2007-06-29 11:00:00,50.8,50.81,50.63,50.77,85800.0,33.6694,33.6761,33.5568,33.6495,85800.0
2007-06-29 11:10:00,50.74,50.8,50.72,50.79,38800.0,33.6297,33.6694,33.6164,33.6628,38800.0
2007-06-29 11:20:00,50.79,50.81,50.73,50.79,48800.0,33.6628,33.6761,33.623,33.6628,48800.0
2007-06-29 11:30:00,50.78,50.79,50.73,50.77,56200.0,33.6562,33.6628,33.623,33.6495,56200.0
2007-06-29 11:40:00,50.79,50.87,50.77,50.79,44400.0,33.6628,33.7158,33.6495,33.6628,44400.0
2007-06-29 11:50:00,50.78,50.78,50.63,50.66,54000.0,33.6562,33.6562,33.5568,33.5766,54000.0
2007-06-29 12:00:00,50.65,50.65,50.38,50.46,130600.0,33.57,33.57,33.3911,33.4441,130600.0
2007-06-29 12:10:00,50.45,50.59,50.44,50.52,90600.0,33.4375,33.5302,33.4308,33.4838,90600.0
2007-06-29 12:20:00,50.54,50.65,50.44,50.61,54600.0,33.4971,33.57,33.4308,33.5435,54600.0
2007-06-29 12:30:00,50.62,50.63,50.49,50.51,51600.0,33.5501,33.5568,33.464,33.4772,51600.0
2007-06-29 12:40:00,50.5,50.62,50.5,50.6,22600.0,33.4706,33.5501,33.4706,33.5369,22600.0
2007-06-29 12:50:00,50.62,50.63,50.6,50.6,15600.0,33.5501,33.5568,33.5369,33.5369,15600.0
2007-06-29 13:00:00,50.6,50.7,50.55,50.58,70400.0,33.5369,33.6031,33.5037,33.5236,70400.0
2007-06-29 13:10:00,50.58,50.68,50.54,50.68,40000.0,33.5236,33.5899,33.4971,33.5899,40000.0
2007-06-29 13:20:00,50.69,50.73,50.56,50.62,37400.0,33.5965,33.623,33.5104,33.5501,37400.0
2007-06-29 13:30:00,50.62,50.63,50.49,50.51,49000.0,33.5501,33.5568,33.464,33.4772,49000.0
2007-06-29 13:40:00,50.51,50.61,50.45,50.61,37400.0,33.4772,33.5435,33.4375,33.5435,37400.0
2007-06-29 13:50:00,50.61,50.66,50.54,50.54,29600.0,33.5435,33.5766,33.4971,33.4971,29600.0
2007-06-29 14:00:00,50.56,50.6,50.38,50.47,74200.0,33.5104,33.5369,33.3911,33.4507,74200.0
2007-06-29 14:10:00,50.48,50.51,50.3,50.44,87800.0,33.4573,33.4772,33.338,33.4308,87800.0
2007-06-29 14:20:00,50.44,50.48,50.29,50.38,64400.0,33.4308,33.4573,33.3314,33.3911,64400.0
2007-06-29 14:30:00,50.37,50.49,50.26,50.48,88200.0,33.3844,33.464,33.3115,33.4573,88200.0
2007-06-29 14:40:00,50.48,50.63,50.48,50.51,56600.0,33.4573,33.5568,33.4573,33.4772,56600.0
2007-06-29 14:50:00,50.52,50.68,50.52,50.67,93200.0,33.4838,33.5899,33.4838,33.5833,93200.0
2007-06-29 15:00:00,50.67,50.74,50.3,50.44,121200.0,33.5833,33.6297,33.338,33.4308,121200.0
2007-06-29 15:10:00,50.43,50.44,50.0,50.35,121200.0,33.4242,33.4308,33.1392,33.3712,121200.0
2007-06-29 15:20:00,50.35,50.4,50.07,50.09,106200.0,33.3712,33.4043,33.1856,33.1989,106200.0
2007-06-29 15:30:00,50.06,50.37,50.06,50.3,95200.0,33.179,33.3844,33.179,33.338,95200.0
2007-06-29 15:40:00,50.29,50.53,50.29,50.51,86000.0,33.3314,33.4905,33.3314,33.4772,86000.0
2007-06-29 15:50:00,50.54,50.67,50.49,50.51,127600.0,33.4971,33.5833,33.464,33.4772,127600.0
2007-07-02 09:30:00,51.46,51.67,51.1,51.4,142000.0,34.1069,34.246,33.8683,34.0671,142000.0
2007-07-02 09:40:00,51.44,51.44,50.99,51.19,113400.0,34.0936,34.0936,33.7954,33.9279,113400.0
2007-07-02 09:50:00,51.2,51.24,50.97,51.0,104400.0,33.9345,33.9611,33.7821,33.802,104400.0
2007-07-02 10:00:00,51.0,51.25,51.0,51.25,102000.0,33.802,33.9677,33.802,33.9677,102000.0
2007-07-02 10:10:00,51.24,51.5,51.18,51.22,129800.0,33.9611,34.1334,33.9213,33.9478,129800.0
2007-07-02 10:20:00,51.22,51.38,51.15,51.27,58800.0,33.9478,34.0538,33.9014,33.9809,58800.0
2007-07-02 10:30:00,51.27,51.47,51.27,51.43,58600.0,33.9809,34.1135,33.9809,34.087,58600.0
2007-07-02 10:40:00,51.43,51.49,51.37,51.42,60600.0,34.087,34.1267,34.0472,34.0804,60600.0
2007-07-02 10:50:00,51.42,51.56,51.41,51.55,64000.0,34.0804,34.1731,34.0737,34.1665,64000.0
2007-07-02 11:00:00,51.55,51.6,51.45,51.49,60600.0,34.1665,34.1997,34.1002,34.1267,60600.0
2007-07-02 11:10:00,51.47,51.57,51.32,51.35,35400.0,34.1135,34.1798,34.0141,34.034,35400.0
2007-07-02 11:20:00,51.37,51.38,51.3,51.34,34200.0,34.0472,34.0538,34.0008,34.0273,34200.0
2007-07-02 11:30:00,51.31,51.5,51.3,51.48,60200.0,34.0074,34.1334,34.0008,34.1201,60200.0
2007-07-02 11:40:00,51.48,51.58,51.47,51.56,46000.0,34.1201,34.1864,34.1135,34.1731,46000.0
2007-07-02 11:50:00,51.57,51.72,51.57,51.71,76200.0,34.1798,34.2792,34.1798,34.2726,76200.0
2007-07-02 12:00:00,51.7,51.87,51.7,51.84,115400.0,34.2659,34.3786,34.2659,34.3587,115400.0
2007-07-02 12:10:00,51.84,51.87,51.68,51.7,75800.0,34.3587,34.3786,34.2527,34.2659,75800.0
2007-07-02 12:20:00,51.7,51.74,51.56,51.69,98400.0,34.2659,34.2924,34.1731,34.2593,98400.0
2007-07-02 12:30:00,51.7,51.8,51.68,51.77,46400.0,34.2659,34.3322,34.2527,34.3123,46400.0
2007-07-02 12:40:00,51.79,51.85,51.71,51.85,54000.0,34.3256,34.3654,34.2726,34.3654,54000.0
2007-07-02 12:50:00,51.85,51.9,51.77,51.88,60000.0,34.3654,34.3985,34.3123,34.3852,60000.0
2007-07-02 13:00:00,51.88,51.99,51.86,51.89,41200.0,34.3852,34.4581,34.372,34.3919,41200.0
2007-07-02 13:10:00,51.89,51.92,51.81,51.82,28400.0,34.3919,34.4117,34.3388,34.3455,28400.0
2007-07-02 13:20:00,51.83,51.91,51.81,51.87,30600.0,34.3521,34.4051,34.3388,34.3786,30600.0
2007-07-02 13:30:00,51.88,51.93,51.87,51.9,28200.0,34.3852,34.4184,34.3786,34.3985,28200.0
2007-07-02 13:40:00,51.94,52.14,51.92,52.12,76600.0,34.425,34.5576,34.4117,34.5443,76600.0
2007-07-02 13:50:00,52.12,52.33,52.12,52.31,81200.0,34.5443,34.6835,34.5443,34.6702,81200.0
2007-07-02 14:00:00,52.33,52.38,52.32,52.35,75400.0,34.6835,34.7166,34.6769,34.6967,75400.0
2007-07-02 14:10:00,52.35,52.45,52.31,52.4,115000.0,34.6967,34.763,34.6702,34.7299,115000.0
2007-07-02 14:20:00,52.38,52.55,52.31,52.54,136000.0,34.7166,34.8293,34.6702,34.8227,136000.0
2007-07-02 14:30:00,52.53,52.66,52.47,52.54,78400.0,34.816,34.9022,34.7763,34.8227,78400.0
2007-07-02 14:40:00,52.53,52.6,52.4,52.44,69800.0,34.816,34.8624,34.7299,34.7564,69800.0
2007-07-02 14:50:00,52.45,52.49,52.38,52.45,53600.0,34.763,34.7895,34.7166,34.763,53600.0
2007-07-02 15:00:00,52.42,52.43,52.32,52.32,70000.0,34.7431,34.7498,34.6769,34.6769,70000.0
2007-07-02 15:10:00,52.33,52.33,52.25,52.26,72400.0,34.6835,34.6835,34.6305,34.6371,72400.0
2007-07-02 15:20:00,52.26,52.4,52.25,52.4,101800.0,34.6371,34.7299,34.6305,34.7299,101800.0
2007-07-02 15:30:00,52.38,52.41,52.33,52.34,109800.0,34.7166,34.7365,34.6835,34.6901,109800.0
2007-07-02 15:40:00,52.34,52.43,52.33,52.36,128200.0,34.6901,34.7498,34.6835,34.7034,128200.0
2007-07-02 15:50:00,52.37,52.52,52.35,52.52,162200.0,34.71,34.8094,34.6967,34.8094,162200.0
2007-07-03 09:30:00,53.35,53.76,53.1,53.59,423000.0,35.3595,35.6313,35.1938,35.5186,423000.0
2007-07-03 09:40:00,53.6,53.99,53.5,53.77,249200.0,35.5252,35.7837,35.4589,35.6379,249200.0
2007-07-03 09:50:00,53.77,53.83,53.57,53.63,97200.0,35.6379,35.6777,35.5053,35.5451,97200.0
2007-07-03 10:00:00,53.62,53.72,53.38,53.38,110400.0,35.5385,35.6048,35.3794,35.3794,110400.0
2007-07-03 10:10:00,53.39,53.5,53.38,53.47,58400.0,35.386,35.4589,35.3794,35.4391,58400.0
2007-07-03 10:20:00,53.48,53.55,53.23,53.31,105400.0,35.4457,35.4921,35.28,35.333,105400.0
2007-07-03 10:30:00,53.31,53.39,53.1,53.35,87400.0,35.333,35.386,35.1938,35.3595,87400.0
2007-07-03 10:40:00,53.34,53.43,53.23,53.38,96000.0,35.3529,35.4125,35.28,35.3794,96000.0
2007-07-03 10:50:00,53.38,53.39,53.16,53.21,47200.0,35.3794,35.386,35.2336,35.2667,47200.0
2007-07-03 11:00:00,53.19,53.19,53.02,53.04,53000.0,35.2535,35.2535,35.1408,35.1541,53000.0
2007-07-03 11:10:00,53.03,53.12,52.88,52.98,47400.0,35.1474,35.2071,35.048,35.1143,47400.0
2007-07-03 11:20:00,52.98,53.12,52.96,53.09,26800.0,35.1143,35.2071,35.101,35.1872,26800.0
2007-07-03 11:30:00,53.09,53.1,52.99,53.04,30600.0,35.1872,35.1938,35.1209,35.1541,30600.0
2007-07-03 11:40:00,53.04,53.04,52.96,53.01,29600.0,35.1541,35.1541,35.101,35.1342,29600.0
2007-07-03 11:50:00,53.01,53.2,52.97,53.2,56800.0,35.1342,35.2601,35.1077,35.2601,56800.0
2007-07-03 12:00:00,53.17,53.27,53.15,53.27,47800.0,35.2402,35.3065,35.227,35.3065,47800.0
2007-07-03 12:10:00,53.27,53.32,53.22,53.24,33200.0,35.3065,35.3396,35.2734,35.2866,33200.0
2007-07-03 12:20:00,53.24,53.35,53.24,53.35,37600.0,35.2866,35.3595,35.2866,35.3595,37600.0
2007-07-03 12:30:00,53.35,53.38,53.18,53.24,49200.0,35.3595,35.3794,35.2469,35.2866,49200.0
2007-07-03 12:40:00,53.24,53.38,53.24,53.34,57600.0,35.2866,35.3794,35.2866,35.3529,57600.0
2007-07-03 12:50:00,53.33,54.0,53.1,53.19,78600.0,35.3463,35.7903,35.1938,35.2535,78600.0
2007-07-05 09:30:00,53.5,53.5,52.56,52.67,131200.0,35.4589,35.4589,34.8359,34.9088,131200.0
2007-07-05 09:40:00,52.66,52.86,52.65,52.8,75600.0,34.9022,35.0348,34.8956,34.995,75600.0
2007-07-05 09:50:00,52.8,52.87,52.71,52.76,59600.0,34.995,35.0414,34.9353,34.9685,59600.0
2007-07-05 10:00:00,52.79,52.93,52.59,52.6,67800.0,34.9884,35.0812,34.8558,34.8624,67800.0
2007-07-05 10:10:00,52.6,52.74,52.44,52.44,81800.0,34.8624,34.9552,34.7564,34.7564,81800.0
2007-07-05 10:20:00,52.43,53.09,52.39,52.91,105400.0,34.7498,35.1872,34.7233,35.0679,105400.0
2007-07-05 10:30:00,52.94,53.09,52.9,53.03,123600.0,35.0878,35.1872,35.0613,35.1474,123600.0
2007-07-05 10:40:00,53.02,53.13,52.73,52.74,94000.0,35.1408,35.2137,34.9486,34.9552,94000.0
2007-07-05 10:50:00,52.74,52.77,52.65,52.67,32600.0,34.9552,34.9751,34.8956,34.9088,32600.0
2007-07-05 11:00:00,52.69,52.81,52.4,52.59,87600.0,34.9221,35.0016,34.7299,34.8558,87600.0
2007-07-05 11:10:00,52.58,52.6,52.4,52.48,46400.0,34.8492,34.8624,34.7299,34.7829,46400.0
2007-07-05 11:20:00,52.48,52.62,52.47,52.6,28600.0,34.7829,34.8757,34.7763,34.8624,28600.0
2007-07-05 11:30:00,52.59,52.59,52.48,52.56,31600.0,34.8558,34.8558,34.7829,34.8359,31600.0
2007-07-05 11:40:00,52.57,52.6,52.43,52.49,39400.0,34.8426,34.8624,34.7498,34.7895,39400.0
2007-07-05 11:50:00,52.49,52.52,52.47,52.5,40200.0,34.7895,34.8094,34.7763,34.7962,40200.0
2007-07-05 12:00:00,52.5,52.6,52.42,52.51,50600.0,34.7962,34.8624,34.7431,34.8028,50600.0
2007-07-05 12:10:00,52.51,52.68,52.42,52.63,38600.0,34.8028,34.9155,34.7431,34.8823,38600.0
2007-07-05 12:20:00,52.65,52.65,52.49,52.55,43400.0,34.8956,34.8956,34.7895,34.8293,43400.0
2007-07-05 12:30:00,52.55,52.66,52.5,52.62,51200.0,34.8293,34.9022,34.7962,34.8757,51200.0
2007-07-05 12:40:00,52.62,52.68,52.58,52.59,31400.0,34.8757,34.9155,34.8492,34.8558,31400.0
2007-07-05 12:50:00,52.6,52.73,52.6,52.71,21800.0,34.8624,34.9486,34.8624,34.9353,21800.0
2007-07-05 13:00:00,52.69,52.69,52.63,52.64,23200.0,34.9221,34.9221,34.8823,34.8889,23200.0
2007-07-05 13:10:00,52.64,52.7,52.6,52.63,20400.0,34.8889,34.9287,34.8624,34.8823,20400.0
2007-07-05 13:20:00,52.63,52.7,52.6,52.68,23800.0,34.8823,34.9287,34.8624,34.9155,23800.0
2007-07-05 13:30:00,52.68,52.76,52.68,52.68,22400.0,34.9155,34.9685,34.9155,34.9155,22400.0
2007-07-05 13:40:00,52.67,52.71,52.66,52.69,23600.0,34.9088,34.9353,34.9022,34.9221,23600.0
2007-07-05 13:50:00,52.7,52.71,52.63,52.68,32200.0,34.9287,34.9353,34.8823,34.9155,32200.0
2007-07-05 14:00:00,52.68,52.73,52.63,52.69,21400.0,34.9155,34.9486,34.8823,34.9221,21400.0
2007-07-05 14:10:00,52.69,52.77,52.65,52.74,32200.0,34.9221,34.9751,34.8956,34.9552,32200.0
2007-07-05 14:20:00,52.74,52.81,52.74,52.77,22800.0,34.9552,35.0016,34.9552,34.9751,22800.0
2007-07-05 14:30:00,52.78,52.84,52.69,52.69,52200.0,34.9817,35.0215,34.9221,34.9221,52200.0
2007-07-05 14:40:00,52.7,52.71,52.65,52.69,35000.0,34.9287,34.9353,34.8956,34.9221,35000.0
2007-07-05 14:50:00,52.69,52.75,52.68,52.71,39800.0,34.9221,34.9619,34.9155,34.9353,39800.0
2007-07-05 15:00:00,52.71,52.71,52.64,52.69,41600.0,34.9353,34.9353,34.8889,34.9221,41600.0
2007-07-05 15:10:00,52.69,52.71,52.51,52.52,54600.0,34.9221,34.9353,34.8028,34.8094,54600.0
2007-07-05 15:20:00,52.52,52.63,52.52,52.62,69800.0,34.8094,34.8823,34.8094,34.8757,69800.0
2007-07-05 15:30:00,52.6,52.84,52.6,52.8,106200.0,34.8624,35.0215,34.8624,34.995,106200.0
2007-07-05 15:40:00,52.8,52.82,52.56,52.72,69200.0,34.995,35.0083,34.8359,34.942,69200.0
2007-07-05 15:50:00,52.73,52.74,52.56,52.59,114600.0,34.9486,34.9552,34.8359,34.8558,114600.0
2007-07-06 09:30:00,52.5,52.62,52.38,52.47,37800.0,34.7962,34.8757,34.7166,34.7763,37800.0
2007-07-06 09:40:00,52.48,52.8,52.44,52.79,62200.0,34.7829,34.995,34.7564,34.9884,62200.0
2007-07-06 09:50:00,52.77,53.26,52.73,53.26,76200.0,34.9751,35.2999,34.9486,35.2999,76200.0
2007-07-06 10:00:00,53.26,53.49,53.14,53.28,78800.0,35.2999,35.4523,35.2203,35.3131,78800.0
2007-07-06 10:10:00,53.27,53.34,53.2,53.31,31400.0,35.3065,35.3529,35.2601,35.333,31400.0
2007-07-06 10:20:00,53.31,53.33,53.21,53.3,31200.0,35.333,35.3463,35.2667,35.3264,31200.0
2007-07-06 10:30:00,53.29,53.33,53.2,53.24,45200.0,35.3198,35.3463,35.2601,35.2866,45200.0
2007-07-06 10:40:00,53.23,53.27,53.14,53.26,34000.0,35.28,35.3065,35.2203,35.2999,34000.0
2007-07-06 10:50:00,53.27,53.29,53.15,53.15,23600.0,35.3065,35.3198,35.227,35.227,23600.0
2007-07-06 11:00:00,53.16,53.41,53.16,53.33,40600.0,35.2336,35.3993,35.2336,35.3463,40600.0
2007-07-06 11:10:00,53.36,53.42,53.26,53.34,34800.0,35.3662,35.4059,35.2999,35.3529,34800.0
2007-07-06 11:20:00,53.35,53.67,53.35,53.63,75800.0,35.3595,35.5716,35.3595,35.5451,75800.0
2007-07-06 11:30:00,53.65,53.72,53.55,53.56,34800.0,35.5584,35.6048,35.4921,35.4987,34800.0
2007-07-06 11:40:00,53.56,53.59,53.32,53.32,51200.0,35.4987,35.5186,35.3396,35.3396,51200.0
2007-07-06 11:50:00,53.32,53.4,53.3,53.3,22400.0,35.3396,35.3927,35.3264,35.3264,22400.0
2007-07-06 12:00:00,53.31,53.48,53.31,53.35,21400.0,35.333,35.4457,35.333,35.3595,21400.0
2007-07-06 12:10:00,53.35,53.41,53.19,53.19,41200.0,35.3595,35.3993,35.2535,35.2535,41200.0
2007-07-06 12:20:00,53.2,53.22,53.03,53.13,39400.0,35.2601,35.2734,35.1474,35.2137,39400.0
2007-07-06 12:30:00,53.13,53.18,53.06,53.16,16000.0,35.2137,35.2469,35.1673,35.2336,16000.0
2007-07-06 12:40:00,53.15,53.19,53.07,53.07,18800.0,35.227,35.2535,35.1739,35.1739,18800.0
2007-07-06 12:50:00,53.07,53.13,53.02,53.08,12400.0,35.1739,35.2137,35.1408,35.1806,12400.0
2007-07-06 13:00:00,53.08,53.09,53.0,53.01,12000.0,35.1806,35.1872,35.1276,35.1342,12000.0
2007-07-06 13:10:00,53.01,53.09,52.98,53.04,17600.0,35.1342,35.1872,35.1143,35.1541,17600.0
2007-07-06 13:20:00,53.04,53.08,53.02,53.03,7800.0,35.1541,35.1806,35.1408,35.1474,7800.0
2007-07-06 13:30:00,53.02,53.17,52.99,53.17,16200.0,35.1408,35.2402,35.1209,35.2402,16200.0
2007-07-06 13:40:00,53.18,53.26,53.12,53.23,24200.0,35.2469,35.2999,35.2071,35.28,24200.0
2007-07-06 13:50:00,53.24,53.29,53.16,53.29,15400.0,35.2866,35.3198,35.2336,35.3198,15400.0
2007-07-06 14:00:00,53.29,53.3,53.2,53.24,13600.0,35.3198,35.3264,35.2601,35.2866,13600.0
2007-07-06 14:10:00,53.26,53.33,53.26,53.28,14200.0,35.2999,35.3463,35.2999,35.3131,14200.0
2007-07-06 14:20:00,53.28,53.29,53.21,53.26,20600.0,35.3131,35.3198,35.2667,35.2999,20600.0
2007-07-06 14:30:00,53.27,53.35,53.27,53.29,12400.0,35.3065,35.3595,35.3065,35.3198,12400.0
2007-07-06 14:40:00,53.27,53.37,53.24,53.24,16200.0,35.3065,35.3728,35.2866,35.2866,16200.0
2007-07-06 14:50:00,53.27,53.35,53.27,53.33,16000.0,35.3065,35.3595,35.3065,35.3463,16000.0
2007-07-06 15:00:00,53.33,53.44,53.33,53.44,28000.0,35.3463,35.4192,35.3463,35.4192,28000.0
2007-07-06 15:10:00,53.43,53.44,53.29,53.31,23200.0,35.4125,35.4192,35.3198,35.333,23200.0
2007-07-06 15:20:00,53.31,53.39,53.26,53.39,26200.0,35.333,35.386,35.2999,35.386,26200.0
2007-07-06 15:30:00,53.37,53.41,53.25,53.32,40800.0,35.3728,35.3993,35.2932,35.3396,40800.0
2007-07-06 15:40:00,53.32,53.32,53.19,53.2,60400.0,35.3396,35.3396,35.2535,35.2601,60400.0
2007-07-06 15:50:00,53.21,53.26,53.15,53.19,54000.0,35.2667,35.2999,35.227,35.2535,54000.0
2007-07-09 09:30:00,54.67,56.43,54.67,55.85,485000.0,36.2344,37.4009,36.2344,37.0165,485000.0
2007-07-09 09:40:00,55.85,56.25,55.51,55.62,381800.0,37.0165,37.2816,36.7911,36.864,381800.0
2007-07-09 09:50:00,55.62,55.97,55.6,55.81,150200.0,36.864,37.096,36.8508,36.99,150200.0
2007-07-09 10:00:00,55.8,56.23,55.7,56.13,173000.0,36.9833,37.2683,36.9171,37.2021,173000.0
2007-07-09 10:10:00,56.16,56.63,56.07,56.55,213400.0,37.2219,37.5335,37.1623,37.4804,213400.0
2007-07-09 10:20:00,56.55,56.63,55.95,56.06,179200.0,37.4804,37.5335,37.0828,37.1557,179200.0
2007-07-09 10:30:00,56.11,56.22,55.6,55.7,138600.0,37.1888,37.2617,36.8508,36.9171,138600.0
2007-07-09 10:40:00,55.68,55.84,55.59,55.74,73000.0,36.9038,37.0099,36.8442,36.9436,73000.0
2007-07-09 10:50:00,55.75,56.02,55.66,55.84,67800.0,36.9502,37.1292,36.8906,37.0099,67800.0
2007-07-09 11:00:00,55.84,55.99,55.78,55.82,73400.0,37.0099,37.1093,36.9701,36.9966,73400.0
2007-07-09 11:10:00,55.83,56.12,55.8,55.99,269000.0,37.0032,37.1954,36.9833,37.1093,269000.0
2007-07-09 11:20:00,56.0,56.59,55.99,56.44,162800.0,37.1159,37.5069,37.1093,37.4075,162800.0
2007-07-09 11:30:00,56.42,56.57,56.27,56.54,85800.0,37.3943,37.4937,37.2949,37.4738,85800.0
2007-07-09 11:40:00,56.55,56.59,56.5,56.59,72200.0,37.4804,37.5069,37.4473,37.5069,72200.0
2007-07-09 11:50:00,56.58,56.99,56.58,56.83,239000.0,37.5003,37.7721,37.5003,37.666,239000.0
2007-07-09 12:00:00,56.85,56.98,56.65,56.91,121800.0,37.6793,37.7654,37.5467,37.719,121800.0
2007-07-09 12:10:00,56.9,57.09,56.84,57.09,154600.0,37.7124,37.8383,37.6726,37.8383,154600.0
2007-07-09 12:20:00,57.07,57.46,57.06,57.3,214200.0,37.8251,38.0836,37.8185,37.9775,214200.0
2007-07-09 12:30:00,57.31,57.52,57.31,57.49,126400.0,37.9842,38.1233,37.9842,38.1035,126400.0
2007-07-09 12:40:00,57.45,57.6,57.38,57.58,183400.0,38.0769,38.1764,38.0305,38.1631,183400.0
2007-07-09 12:50:00,57.6,57.93,57.6,57.85,210400.0,38.1764,38.3951,38.1764,38.3421,210400.0
2007-07-09 13:00:00,57.85,58.15,57.63,58.09,289400.0,38.3421,38.5409,38.1962,38.5011,289400.0
2007-07-09 13:10:00,58.08,58.18,57.87,57.93,236400.0,38.4945,38.5608,38.3553,38.3951,236400.0
2007-07-09 13:20:00,57.93,58.08,57.79,57.79,232800.0,38.3951,38.4945,38.3023,38.3023,232800.0
2007-07-09 13:30:00,57.81,58.19,57.74,57.97,312200.0,38.3155,38.5674,38.2691,38.4216,312200.0
2007-07-09 13:40:00,57.98,58.01,57.62,57.83,177200.0,38.4282,38.4481,38.1896,38.3288,177200.0
2007-07-09 13:50:00,57.8,57.99,57.76,57.99,82800.0,38.3089,38.4348,38.2824,38.4348,82800.0
2007-07-09 14:00:00,57.98,58.07,57.93,58.07,86000.0,38.4282,38.4879,38.3951,38.4879,86000.0
2007-07-09 14:10:00,58.06,58.23,57.95,58.06,211200.0,38.4812,38.5939,38.4083,38.4812,211200.0
2007-07-09 14:20:00,58.08,58.38,57.94,58.22,336000.0,38.4945,38.6933,38.4017,38.5873,336000.0
2007-07-09 14:30:00,58.29,58.9,58.23,58.83,259600.0,38.6337,39.038,38.5939,38.9916,259600.0
2007-07-09 14:40:00,58.83,59.22,58.71,58.88,331000.0,38.9916,39.2501,38.912,39.0247,331000.0
2007-07-09 14:50:00,58.88,59.42,58.88,59.3,291400.0,39.0247,39.3826,39.0247,39.3031,291400.0
2007-07-09 15:00:00,59.27,59.74,59.22,59.69,327600.0,39.2832,39.5947,39.2501,39.5616,327600.0
2007-07-09 15:10:00,59.66,59.66,58.95,59.62,691400.0,39.5417,39.5417,39.0711,39.5152,691400.0
2007-07-09 15:20:00,59.52,59.87,59.49,59.7,330800.0,39.4489,39.6809,39.429,39.5682,330800.0
2007-07-09 15:30:00,59.71,60.09,59.25,59.27,671600.0,39.5748,39.8267,39.27,39.2832,671600.0
2007-07-09 15:40:00,59.28,59.41,58.66,58.79,478000.0,39.2898,39.376,38.8789,38.9651,478000.0
2007-07-09 15:50:00,58.8,58.93,58.49,58.88,552600.0,38.9717,39.0579,38.7662,39.0247,552600.0
2007-07-10 09:30:00,57.76,58.5,57.74,58.0,227400.0,38.2824,38.7729,38.2691,38.4415,227400.0
2007-07-10 09:40:00,57.99,58.01,57.45,57.45,286000.0,38.4348,38.4481,38.0769,38.0769,286000.0
2007-07-10 09:50:00,57.46,58.13,57.44,58.02,296800.0,38.0836,38.5276,38.0703,38.4547,296800.0
2007-07-10 10:00:00,58.02,58.08,57.76,57.96,283000.0,38.4547,38.4945,38.2824,38.415,283000.0
2007-07-10 10:10:00,57.95,57.97,57.5,57.55,146600.0,38.4083,38.4216,38.1101,38.1432,146600.0
2007-07-10 10:20:00,57.55,57.6,57.5,57.56,131200.0,38.1432,38.1764,38.1101,38.1498,131200.0
2007-07-10 10:30:00,57.55,57.73,57.55,57.71,108000.0,38.1432,38.2625,38.1432,38.2493,108000.0
2007-07-10 10:40:00,57.72,57.84,57.48,57.55,97200.0,38.2559,38.3354,38.0968,38.1432,97200.0
2007-07-10 10:50:00,57.55,57.81,57.55,57.67,87200.0,38.1432,38.3155,38.1432,38.2228,87200.0
2007-07-10 11:00:00,57.66,58.21,57.64,57.74,334600.0,38.2161,38.5807,38.2029,38.2691,334600.0
2007-07-10 11:10:00,57.71,57.71,57.48,57.6,135000.0,38.2493,38.2493,38.0968,38.1764,135000.0
2007-07-10 11:20:00,57.6,57.63,57.31,57.45,178600.0,38.1764,38.1962,37.9842,38.0769,178600.0
2007-07-10 11:30:00,57.48,57.6,57.44,57.49,98200.0,38.0968,38.1764,38.0703,38.1035,98200.0
2007-07-10 11:40:00,57.49,57.56,57.39,57.48,95000.0,38.1035,38.1498,38.0372,38.0968,95000.0
2007-07-10 11:50:00,57.48,57.53,57.42,57.52,81600.0,38.0968,38.13,38.0571,38.1233,81600.0
2007-07-10 12:00:00,57.51,57.59,57.48,57.48,71400.0,38.1167,38.1697,38.0968,38.0968,71400.0
2007-07-10 12:10:00,57.49,57.5,57.2,57.22,89800.0,38.1035,38.1101,37.9112,37.9245,89800.0
2007-07-10 12:20:00,57.23,57.25,56.93,56.93,172800.0,37.9311,37.9444,37.7323,37.7323,172800.0
2007-07-10 12:30:00,56.92,57.85,56.82,56.85,258400.0,37.7257,38.3421,37.6594,37.6793,258400.0
2007-07-10 12:40:00,56.87,56.88,56.2,56.26,428200.0,37.6925,37.6992,37.2485,37.2882,428200.0
2007-07-10 12:50:00,56.28,56.59,56.22,56.56,251000.0,37.3015,37.5069,37.2617,37.4871,251000.0
2007-07-10 13:00:00,56.58,56.7,56.23,56.35,232800.0,37.5003,37.5799,37.2683,37.3479,232800.0
2007-07-10 13:10:00,56.33,56.48,56.27,56.27,151600.0,37.3346,37.434,37.2949,37.2949,151600.0
2007-07-10 13:20:00,56.27,56.29,55.77,56.05,334000.0,37.2949,37.3081,36.9635,37.149,334000.0
2007-07-10 13:30:00,56.06,56.15,56.0,56.05,95600.0,37.1557,37.2153,37.1159,37.149,95600.0
2007-07-10 13:40:00,56.05,56.07,55.59,55.76,187400.0,37.149,37.1623,36.8442,36.9568,187400.0
2007-07-10 13:50:00,55.74,55.93,55.6,55.89,175800.0,36.9436,37.0695,36.8508,37.043,175800.0
2007-07-10 14:00:00,55.86,55.98,55.76,55.92,169000.0,37.0231,37.1026,36.9568,37.0629,169000.0
2007-07-10 14:10:00,55.92,55.93,55.73,55.89,145200.0,37.0629,37.0695,36.937,37.043,145200.0
2007-07-10 14:20:00,55.85,55.88,55.62,55.63,111800.0,37.0165,37.0364,36.864,36.8707,111800.0
2007-07-10 14:30:00,55.63,55.77,55.5,55.5,196200.0,36.8707,36.9635,36.7845,36.7845,196200.0
2007-07-10 14:40:00,55.51,55.72,55.45,55.61,142400.0,36.7911,36.9303,36.7514,36.8574,142400.0
2007-07-10 14:50:00,55.61,55.77,55.58,55.74,106200.0,36.8574,36.9635,36.8375,36.9436,106200.0
2007-07-10 15:00:00,55.73,55.8,55.56,55.67,137800.0,36.937,36.9833,36.8243,36.8972,137800.0
2007-07-10 15:10:00,55.65,55.74,55.52,55.62,152600.0,36.8839,36.9436,36.7978,36.864,152600.0
2007-07-10 15:20:00,55.62,55.67,55.54,55.66,125600.0,36.864,36.8972,36.811,36.8906,125600.0
2007-07-10 15:30:00,55.65,55.84,55.6,55.79,216400.0,36.8839,37.0099,36.8508,36.9767,216400.0
2007-07-10 15:40:00,55.79,55.87,55.68,55.84,295000.0,36.9767,37.0297,36.9038,37.0099,295000.0
2007-07-10 15:50:00,55.83,55.97,55.81,55.87,392600.0,37.0032,37.096,36.99,37.0297,392600.0
2007-07-11 09:30:00,56.1,57.06,56.01,56.76,245000.0,37.1822,37.8185,37.1225,37.6196,245000.0
2007-07-11 09:40:00,56.74,57.71,56.74,57.49,483600.0,37.6064,38.2493,37.6064,38.1035,483600.0
2007-07-11 09:50:00,57.49,57.5,56.88,56.99,216200.0,38.1035,38.1101,37.6992,37.7721,216200.0
2007-07-11 10:00:00,56.99,57.57,56.95,57.43,221000.0,37.7721,38.1565,37.7455,38.0637,221000.0
2007-07-11 10:10:00,57.43,57.88,57.43,57.73,207400.0,38.0637,38.3619,38.0637,38.2625,207400.0
2007-07-11 10:20:00,57.72,57.75,57.33,57.47,136200.0,38.2559,38.2758,37.9974,38.0902,136200.0
2007-07-11 10:30:00,57.47,57.52,57.18,57.27,125200.0,38.0902,38.1233,37.898,37.9576,125200.0
2007-07-11 10:40:00,57.3,57.32,57.1,57.15,118200.0,37.9775,37.9908,37.845,37.8781,118200.0
2007-07-11 10:50:00,57.15,57.69,57.15,57.6,159600.0,37.8781,38.236,37.8781,38.1764,159600.0
2007-07-11 11:00:00,57.65,57.81,57.55,57.6,134600.0,38.2095,38.3155,38.1432,38.1764,134600.0
2007-07-11 11:10:00,57.6,57.77,57.6,57.77,72400.0,38.1764,38.289,38.1764,38.289,72400.0
2007-07-11 11:20:00,57.77,57.81,57.67,57.77,69200.0,38.289,38.3155,38.2228,38.289,69200.0
2007-07-11 11:30:00,57.75,58.02,57.67,58.02,104600.0,38.2758,38.4547,38.2228,38.4547,104600.0
2007-07-11 11:40:00,58.02,58.13,57.91,57.92,130000.0,38.4547,38.5276,38.3818,38.3884,130000.0
2007-07-11 11:50:00,57.95,57.98,57.59,57.68,109800.0,38.4083,38.4282,38.1697,38.2294,109800.0
2007-07-11 12:00:00,57.68,57.82,57.51,57.52,71800.0,38.2294,38.3222,38.1167,38.1233,71800.0
2007-07-11 12:10:00,57.52,57.6,57.27,57.34,75800.0,38.1233,38.1764,37.9576,38.004,75800.0
2007-07-11 12:20:00,57.31,57.43,57.2,57.38,59400.0,37.9842,38.0637,37.9112,38.0305,59400.0
2007-07-11 12:30:00,57.38,57.54,57.38,57.42,55200.0,38.0305,38.1366,38.0305,38.0571,55200.0
2007-07-11 12:40:00,57.41,57.43,57.13,57.13,59000.0,38.0504,38.0637,37.8648,37.8648,59000.0
2007-07-11 12:50:00,57.15,57.22,57.02,57.2,87200.0,37.8781,37.9245,37.7919,37.9112,87200.0
2007-07-11 13:00:00,57.19,57.41,57.19,57.41,47000.0,37.9046,38.0504,37.9046,38.0504,47000.0
2007-07-11 13:10:00,57.39,57.49,57.27,57.33,44600.0,38.0372,38.1035,37.9576,37.9974,44600.0
2007-07-11 13:20:00,57.32,57.34,57.09,57.18,60800.0,37.9908,38.004,37.8383,37.898,60800.0
2007-07-11 13:30:00,57.18,57.27,57.16,57.22,65200.0,37.898,37.9576,37.8847,37.9245,65200.0
2007-07-11 13:40:00,57.22,57.22,57.08,57.17,49200.0,37.9245,37.9245,37.8317,37.8914,49200.0
2007-07-11 13:50:00,57.18,57.18,56.75,56.75,106200.0,37.898,37.898,37.613,37.613,106200.0
2007-07-11 14:00:00,56.75,56.85,56.45,56.55,107800.0,37.613,37.6793,37.4142,37.4804,107800.0
2007-07-11 14:10:00,56.52,56.94,56.52,56.87,99000.0,37.4606,37.7389,37.4606,37.6925,99000.0
2007-07-11 14:20:00,56.88,56.9,56.65,56.75,44600.0,37.6992,37.7124,37.5467,37.613,44600.0
2007-07-11 14:30:00,56.74,56.75,56.54,56.64,94000.0,37.6064,37.613,37.4738,37.5401,94000.0
2007-07-11 14:40:00,56.64,56.64,56.38,56.47,80600.0,37.5401,37.5401,37.3678,37.4274,80600.0
2007-07-11 14:50:00,56.46,56.51,56.24,56.34,134600.0,37.4208,37.4539,37.275,37.3413,134600.0
2007-07-11 15:00:00,56.32,56.62,56.27,56.57,104200.0,37.328,37.5268,37.2949,37.4937,104200.0
2007-07-11 15:10:00,56.56,56.76,56.54,56.76,108600.0,37.4871,37.6196,37.4738,37.6196,108600.0
2007-07-11 15:20:00,56.76,57.05,56.73,56.99,186600.0,37.6196,37.8118,37.5997,37.7721,186600.0
2007-07-11 15:30:00,56.99,57.09,56.96,57.01,210800.0,37.7721,37.8383,37.7522,37.7853,210800.0
2007-07-11 15:40:00,56.99,57.12,56.99,57.12,104000.0,37.7721,37.8582,37.7721,37.8582,104000.0
2007-07-11 15:50:00,57.11,57.24,57.07,57.19,185000.0,37.8516,37.9378,37.8251,37.9046,185000.0
2007-07-12 09:30:00,58.0,58.1,57.65,57.82,207200.0,38.4415,38.5078,38.2095,38.3222,207200.0
2007-07-12 09:40:00,57.81,57.97,57.79,57.82,207000.0,38.3155,38.4216,38.3023,38.3222,207000.0
2007-07-12 09:50:00,57.87,58.1,57.7,57.92,169200.0,38.3553,38.5078,38.2426,38.3884,169200.0
2007-07-12 10:00:00,57.91,57.94,57.56,57.86,116000.0,38.3818,38.4017,38.1498,38.3487,116000.0
2007-07-12 10:10:00,57.85,57.88,57.71,57.71,65000.0,38.3421,38.3619,38.2493,38.2493,65000.0
2007-07-12 10:20:00,57.74,57.74,57.37,57.4,101000.0,38.2691,38.2691,38.0239,38.0438,101000.0
2007-07-12 10:30:00,57.43,57.71,57.4,57.57,131600.0,38.0637,38.2493,38.0438,38.1565,131600.0
2007-07-12 10:40:00,57.58,57.74,57.44,57.55,121000.0,38.1631,38.2691,38.0703,38.1432,121000.0
2007-07-12 10:50:00,57.55,57.62,57.44,57.5,84600.0,38.1432,38.1896,38.0703,38.1101,84600.0
2007-07-12 11:00:00,57.48,57.51,57.33,57.36,84200.0,38.0968,38.1167,37.9974,38.0173,84200.0
2007-07-12 11:10:00,57.35,57.55,57.33,57.4,56000.0,38.0107,38.1432,37.9974,38.0438,56000.0
2007-07-12 11:20:00,57.41,57.55,57.4,57.44,84600.0,38.0504,38.1432,38.0438,38.0703,84600.0
2007-07-12 11:30:00,57.48,57.49,57.18,57.38,68200.0,38.0968,38.1035,37.898,38.0305,68200.0
2007-07-12 11:40:00,57.4,57.43,57.26,57.34,91600.0,38.0438,38.0637,37.951,38.004,91600.0
2007-07-12 11:50:00,57.35,57.38,57.24,57.29,40400.0,38.0107,38.0305,37.9378,37.9709,40400.0
2007-07-12 12:00:00,57.27,57.38,57.24,57.32,51000.0,37.9576,38.0305,37.9378,37.9908,51000.0
2007-07-12 12:10:00,57.33,57.55,57.33,57.47,63600.0,37.9974,38.1432,37.9974,38.0902,63600.0
2007-07-12 12:20:00,57.47,57.47,57.34,57.36,29400.0,38.0902,38.0902,38.004,38.0173,29400.0
2007-07-12 12:30:00,57.37,57.37,57.27,57.28,36000.0,38.0239,38.0239,37.9576,37.9643,36000.0
2007-07-12 12:40:00,57.27,57.38,57.2,57.38,75400.0,37.9576,38.0305,37.9112,38.0305,75400.0
2007-07-12 12:50:00,57.38,57.45,57.26,57.29,50600.0,38.0305,38.0769,37.951,37.9709,50600.0
2007-07-12 13:00:00,57.28,57.3,57.19,57.21,86400.0,37.9643,37.9775,37.9046,37.9179,86400.0
2007-07-12 13:10:00,57.21,57.29,57.12,57.22,71000.0,37.9179,37.9709,37.8582,37.9245,71000.0
2007-07-12 13:20:00,57.22,57.22,57.14,57.2,45800.0,37.9245,37.9245,37.8715,37.9112,45800.0
2007-07-12 13:30:00,57.19,57.21,57.06,57.1,82800.0,37.9046,37.9179,37.8185,37.845,82800.0
2007-07-12 13:40:00,57.11,57.2,57.1,57.14,57800.0,37.8516,37.9112,37.845,37.8715,57800.0
2007-07-12 13:50:00,57.14,57.16,57.07,57.12,68200.0,37.8715,37.8847,37.8251,37.8582,68200.0
2007-07-12 14:00:00,57.1,57.29,57.1,57.18,70800.0,37.845,37.9709,37.845,37.898,70800.0
2007-07-12 14:10:00,57.16,57.2,57.08,57.11,49200.0,37.8847,37.9112,37.8317,37.8516,49200.0
2007-07-12 14:20:00,57.11,57.12,57.07,57.1,39200.0,37.8516,37.8582,37.8251,37.845,39200.0
2007-07-12 14:30:00,57.1,57.16,57.02,57.09,78000.0,37.845,37.8847,37.7919,37.8383,78000.0
2007-07-12 14:40:00,57.08,57.1,57.0,57.07,71800.0,37.8317,37.845,37.7787,37.8251,71800.0
2007-07-12 14:50:00,57.08,57.18,57.06,57.15,57200.0,37.8317,37.898,37.8185,37.8781,57200.0
2007-07-12 15:00:00,57.14,57.14,57.02,57.12,76400.0,37.8715,37.8715,37.7919,37.8582,76400.0
2007-07-12 15:10:00,57.11,57.24,57.1,57.23,88200.0,37.8516,37.9378,37.845,37.9311,88200.0
2007-07-12 15:20:00,57.23,57.49,57.22,57.48,99000.0,37.9311,38.1035,37.9245,38.0968,99000.0
2007-07-12 15:30:00,57.49,57.68,57.38,57.67,160200.0,38.1035,38.2294,38.0305,38.2228,160200.0
2007-07-12 15:40:00,57.65,57.77,57.63,57.75,138400.0,38.2095,38.289,38.1962,38.2758,138400.0
2007-07-12 15:50:00,57.75,57.8,57.54,57.69,229200.0,38.2758,38.3089,38.1366,38.236,229200.0
2007-07-13 09:30:00,57.88,58.04,57.76,58.02,137400.0,38.3619,38.468,38.2824,38.4547,137400.0
2007-07-13 09:40:00,58.04,58.63,57.95,58.44,181600.0,38.468,38.859,38.4083,38.7331,181600.0
2007-07-13 09:50:00,58.44,58.63,58.23,58.6,139800.0,38.7331,38.859,38.5939,38.8391,139800.0
2007-07-13 10:00:00,58.63,59.01,58.6,58.87,260000.0,38.859,39.1109,38.8391,39.0181,260000.0
2007-07-13 10:10:00,58.88,58.98,58.75,58.81,144000.0,39.0247,39.091,38.9386,38.9783,144000.0
2007-07-13 10:20:00,58.8,59.38,58.8,59.38,239600.0,38.9717,39.3561,38.9717,39.3561,239600.0
2007-07-13 10:30:00,59.38,59.8,59.32,59.52,405400.0,39.3561,39.6345,39.3163,39.4489,405400.0
2007-07-13 10:40:00,59.54,59.6,59.45,59.55,133000.0,39.4622,39.5019,39.4025,39.4688,133000.0
2007-07-13 10:50:00,59.55,59.68,59.45,59.67,97400.0,39.4688,39.5549,39.4025,39.5483,97400.0
2007-07-13 11:00:00,59.64,59.72,59.54,59.66,88000.0,39.5284,39.5815,39.4622,39.5417,88000.0
2007-07-13 11:10:00,59.63,59.65,59.27,59.35,89200.0,39.5218,39.5351,39.2832,39.3362,89200.0
2007-07-13 11:20:00,59.35,59.5,59.33,59.44,75200.0,39.3362,39.4356,39.323,39.3959,75200.0
2007-07-13 11:30:00,59.43,59.45,59.23,59.24,98600.0,39.3893,39.4025,39.2567,39.2633,98600.0
2007-07-13 11:40:00,59.24,59.25,58.58,58.67,235200.0,39.2633,39.27,38.8259,38.8855,235200.0
2007-07-13 11:50:00,58.67,58.82,58.46,58.81,142400.0,38.8855,38.985,38.7464,38.9783,142400.0
2007-07-13 12:00:00,58.81,58.96,58.71,58.94,62600.0,38.9783,39.0777,38.912,39.0645,62600.0
2007-07-13 12:10:00,58.94,59.16,58.77,58.85,72600.0,39.0645,39.2103,38.9518,39.0048,72600.0
2007-07-13 12:20:00,58.84,58.98,58.8,58.93,54800.0,38.9982,39.091,38.9717,39.0579,54800.0
2007-07-13 12:30:00,58.95,59.1,58.91,59.1,62400.0,39.0711,39.1705,39.0446,39.1705,62400.0
2007-07-13 12:40:00,59.09,59.1,59.02,59.03,75000.0,39.1639,39.1705,39.1175,39.1241,75000.0
2007-07-13 12:50:00,59.04,59.22,59.04,59.18,49000.0,39.1308,39.2501,39.1308,39.2236,49000.0
2007-07-13 13:00:00,59.18,59.23,59.08,59.11,57000.0,39.2236,39.2567,39.1573,39.1772,57000.0
2007-07-13 13:10:00,59.1,59.15,59.08,59.13,35400.0,39.1705,39.2037,39.1573,39.1904,35400.0
2007-07-13 13:20:00,59.13,59.3,59.11,59.17,76400.0,39.1904,39.3031,39.1772,39.2169,76400.0
2007-07-13 13:30:00,59.16,59.28,59.11,59.2,98800.0,39.2103,39.2898,39.1772,39.2368,98800.0
2007-07-13 13:40:00,59.2,59.24,59.09,59.23,49800.0,39.2368,39.2633,39.1639,39.2567,49800.0
2007-07-13 13:50:00,59.25,59.43,59.23,59.43,84200.0,39.27,39.3893,39.2567,39.3893,84200.0
2007-07-13 14:00:00,59.42,59.49,59.29,59.49,39800.0,39.3826,39.429,39.2965,39.429,39800.0
2007-07-13 14:10:00,59.48,59.59,59.37,59.4,117200.0,39.4224,39.4953,39.3495,39.3694,117200.0
2007-07-13 14:20:00,59.41,59.6,59.38,59.5,64400.0,39.376,39.5019,39.3561,39.4356,64400.0
2007-07-13 14:30:00,59.49,59.8,59.44,59.73,85200.0,39.429,39.6345,39.3959,39.5881,85200.0
2007-07-13 14:40:00,59.74,59.97,59.73,59.85,138000.0,39.5947,39.7472,39.5881,39.6676,138000.0
2007-07-13 14:50:00,59.84,60.0,59.84,59.89,103200.0,39.661,39.767,39.661,39.6941,103200.0
2007-07-13 15:00:00,59.89,59.9,59.56,59.69,141400.0,39.6941,39.7008,39.4754,39.5616,141400.0
2007-07-13 15:10:00,59.68,59.68,59.44,59.52,122000.0,39.5549,39.5549,39.3959,39.4489,122000.0
2007-07-13 15:20:00,59.53,59.58,59.42,59.57,100600.0,39.4555,39.4887,39.3826,39.482,100600.0
2007-07-13 15:30:00,59.57,59.58,59.34,59.35,111600.0,39.482,39.4887,39.3296,39.3362,111600.0
2007-07-13 15:40:00,59.35,59.39,59.27,59.3,141400.0,39.3362,39.3627,39.2832,39.3031,141400.0
2007-07-13 15:50:00,59.31,59.35,59.21,59.27,214600.0,39.3097,39.3362,39.2434,39.2832,214600.0
2007-07-16 09:30:00,59.5,60.25,59.5,60.16,216400.0,39.4356,39.9327,39.4356,39.8731,216400.0
2007-07-16 09:40:00,60.13,60.43,59.38,59.68,288800.0,39.8532,40.052,39.3561,39.5549,288800.0
2007-07-16 09:50:00,59.63,59.77,59.58,59.69,139400.0,39.5218,39.6146,39.4887,39.5616,139400.0
2007-07-16 10:00:00,59.68,59.69,59.36,59.61,224600.0,39.5549,39.5616,39.3429,39.5086,224600.0
2007-07-16 10:10:00,59.59,59.61,59.05,59.38,115600.0,39.4953,39.5086,39.1374,39.3561,115600.0
2007-07-16 10:20:00,59.38,59.4,59.02,59.03,87000.0,39.3561,39.3694,39.1175,39.1241,87000.0
2007-07-16 10:30:00,59.03,59.3,59.0,59.24,102200.0,39.1241,39.3031,39.1043,39.2633,102200.0
2007-07-16 10:40:00,59.24,59.32,59.17,59.17,89400.0,39.2633,39.3163,39.2169,39.2169,89400.0
2007-07-16 10:50:00,59.21,59.23,58.88,58.89,113800.0,39.2434,39.2567,39.0247,39.0313,113800.0
2007-07-16 11:00:00,58.88,58.9,58.71,58.8,177600.0,39.0247,39.038,38.912,38.9717,177600.0
2007-07-16 11:10:00,58.8,58.99,58.74,58.88,70800.0,38.9717,39.0976,38.9319,39.0247,70800.0
2007-07-16 11:20:00,58.9,58.9,58.73,58.77,72400.0,39.038,39.038,38.9253,38.9518,72400.0
2007-07-16 11:30:00,58.77,58.87,58.74,58.76,240600.0,38.9518,39.0181,38.9319,38.9452,240600.0
2007-07-16 11:40:00,58.76,58.83,58.74,58.75,68200.0,38.9452,38.9916,38.9319,38.9386,68200.0
2007-07-16 11:50:00,58.75,59.14,58.73,58.97,168800.0,38.9386,39.197,38.9253,39.0844,168800.0
2007-07-16 12:00:00,58.98,59.27,58.96,59.18,96600.0,39.091,39.2832,39.0777,39.2236,96600.0
2007-07-16 12:10:00,59.18,59.24,58.92,58.99,77200.0,39.2236,39.2633,39.0512,39.0976,77200.0
2007-07-16 12:20:00,58.99,59.2,58.98,59.08,69000.0,39.0976,39.2368,39.091,39.1573,69000.0
2007-07-16 12:30:00,59.08,59.19,59.05,59.18,44000.0,39.1573,39.2302,39.1374,39.2236,44000.0
2007-07-16 12:40:00,59.16,59.28,59.15,59.21,51800.0,39.2103,39.2898,39.2037,39.2434,51800.0
2007-07-16 12:50:00,59.21,59.32,59.17,59.22,96800.0,39.2434,39.3163,39.2169,39.2501,96800.0
2007-07-16 13:00:00,59.25,59.27,59.0,59.03,65000.0,39.27,39.2832,39.1043,39.1241,65000.0
2007-07-16 13:10:00,59.03,59.04,58.93,58.93,87200.0,39.1241,39.1308,39.0579,39.0579,87200.0
2007-07-16 13:20:00,58.93,59.1,58.92,59.02,77200.0,39.0579,39.1705,39.0512,39.1175,77200.0
2007-07-16 13:30:00,59.04,59.04,58.95,58.95,88200.0,39.1308,39.1308,39.0711,39.0711,88200.0
2007-07-16 13:40:00,58.96,59.03,58.85,58.87,66200.0,39.0777,39.1241,39.0048,39.0181,66200.0
2007-07-16 13:50:00,58.87,58.89,58.7,58.81,96400.0,39.0181,39.0313,38.9054,38.9783,96400.0
2007-07-16 14:00:00,58.81,58.9,58.7,58.76,88400.0,38.9783,39.038,38.9054,38.9452,88400.0
2007-07-16 14:10:00,58.76,58.83,58.71,58.74,58000.0,38.9452,38.9916,38.912,38.9319,58000.0
2007-07-16 14:20:00,58.72,58.95,58.62,58.89,79800.0,38.9187,39.0711,38.8524,39.0313,79800.0
2007-07-16 14:30:00,58.89,59.07,58.89,58.97,51800.0,39.0313,39.1507,39.0313,39.0844,51800.0
2007-07-16 14:40:00,58.96,59.08,58.87,58.88,94200.0,39.0777,39.1573,39.0181,39.0247,94200.0
2007-07-16 14:50:00,58.85,58.9,58.7,58.87,110400.0,39.0048,39.038,38.9054,39.0181,110400.0
2007-07-16 15:00:00,58.85,58.94,58.77,58.93,92600.0,39.0048,39.0645,38.9518,39.0579,92600.0
2007-07-16 15:10:00,58.94,59.07,58.88,59.02,96800.0,39.0645,39.1507,39.0247,39.1175,96800.0
2007-07-16 15:20:00,59.02,59.07,58.88,59.06,122800.0,39.1175,39.1507,39.0247,39.144,122800.0
2007-07-16 15:30:00,59.06,59.12,58.84,58.85,168200.0,39.144,39.1838,38.9982,39.0048,168200.0
2007-07-16 15:40:00,58.85,58.99,58.78,58.99,157600.0,39.0048,39.0976,38.9584,39.0976,157600.0
2007-07-16 15:50:00,59.0,59.05,58.88,59.04,254200.0,39.1043,39.1374,39.0247,39.1308,254200.0
2007-07-17 09:30:00,59.77,60.02,59.69,59.83,138400.0,39.6146,39.7803,39.5616,39.6544,138400.0
2007-07-17 09:40:00,59.87,59.87,58.8,58.89,172600.0,39.6809,39.6809,38.9717,39.0313,172600.0
2007-07-17 09:50:00,58.9,59.02,58.52,58.89,258400.0,39.038,39.1175,38.7861,39.0313,258400.0
2007-07-17 10:00:00,58.92,58.97,58.64,58.67,122200.0,39.0512,39.0844,38.8657,38.8855,122200.0
2007-07-17 10:10:00,58.66,58.76,58.4,58.63,151600.0,38.8789,38.9452,38.7066,38.859,151600.0
2007-07-17 10:20:00,58.63,58.98,58.56,58.95,149800.0,38.859,39.091,38.8126,39.0711,149800.0
2007-07-17 10:30:00,58.93,58.93,58.71,58.83,63800.0,39.0579,39.0579,38.912,38.9916,63800.0
2007-07-17 10:40:00,58.83,58.87,58.57,58.76,140800.0,38.9916,39.0181,38.8193,38.9452,140800.0
2007-07-17 10:50:00,58.78,58.9,58.76,58.88,111600.0,38.9584,39.038,38.9452,39.0247,111600.0
2007-07-17 11:00:00,58.86,59.27,58.79,59.27,335200.0,39.0115,39.2832,38.9651,39.2832,335200.0
2007-07-17 11:10:00,59.25,59.48,59.24,59.43,287200.0,39.27,39.4224,39.2633,39.3893,287200.0
2007-07-17 11:20:00,59.43,59.83,59.31,59.74,213400.0,39.3893,39.6544,39.3097,39.5947,213400.0
2007-07-17 11:30:00,59.74,60.04,59.74,60.04,230200.0,39.5947,39.7936,39.5947,39.7936,230200.0
2007-07-17 11:40:00,60.04,60.43,60.02,60.1,328600.0,39.7936,40.052,39.7803,39.8333,328600.0
2007-07-17 11:50:00,60.14,60.16,59.59,59.68,110600.0,39.8598,39.8731,39.4953,39.5549,110600.0
2007-07-17 12:00:00,59.67,59.9,59.4,59.85,116200.0,39.5483,39.7008,39.3694,39.6676,116200.0
2007-07-17 12:10:00,59.8,59.82,59.45,59.53,51600.0,39.6345,39.6477,39.4025,39.4555,51600.0
2007-07-17 12:20:00,59.52,59.56,59.35,59.35,99400.0,39.4489,39.4754,39.3362,39.3362,99400.0
2007-07-17 12:30:00,59.31,59.35,59.19,59.32,78600.0,39.3097,39.3362,39.2302,39.3163,78600.0
2007-07-17 12:40:00,59.32,59.66,59.29,59.47,128000.0,39.3163,39.5417,39.2965,39.4158,128000.0
2007-07-17 12:50:00,59.45,59.73,59.38,59.7,69200.0,39.4025,39.5881,39.3561,39.5682,69200.0
2007-07-17 13:00:00,59.65,59.71,59.56,59.66,55400.0,39.5351,39.5748,39.4754,39.5417,55400.0
2007-07-17 13:10:00,59.67,59.77,59.55,59.77,65600.0,39.5483,39.6146,39.4688,39.6146,65600.0
2007-07-17 13:20:00,59.76,59.81,59.63,59.8,72600.0,39.608,39.6411,39.5218,39.6345,72600.0
2007-07-17 13:30:00,59.8,59.85,59.61,59.81,103800.0,39.6345,39.6676,39.5086,39.6411,103800.0
2007-07-17 13:40:00,59.82,59.92,59.73,59.85,94600.0,39.6477,39.714,39.5881,39.6676,94600.0
2007-07-17 13:50:00,59.87,59.93,59.76,59.84,76600.0,39.6809,39.7206,39.608,39.661,76600.0
2007-07-17 14:00:00,59.84,59.96,59.76,59.92,94800.0,39.661,39.7405,39.608,39.714,94800.0
2007-07-17 14:10:00,59.92,59.95,59.84,59.84,79200.0,39.714,39.7339,39.661,39.661,79200.0
2007-07-17 14:20:00,59.84,59.94,59.75,59.93,66000.0,39.661,39.7273,39.6013,39.7206,66000.0
2007-07-17 14:30:00,59.94,60.05,59.87,60.05,89400.0,39.7273,39.8002,39.6809,39.8002,89400.0
2007-07-17 14:40:00,60.05,60.35,60.05,60.2,255000.0,39.8002,39.999,39.8002,39.8996,255000.0
2007-07-17 14:50:00,60.21,60.31,60.19,60.23,120600.0,39.9062,39.9725,39.893,39.9195,120600.0
2007-07-17 15:00:00,60.24,60.32,60.15,60.31,218400.0,39.9261,39.9791,39.8665,39.9725,218400.0
2007-07-17 15:10:00,60.3,60.32,60.13,60.16,119400.0,39.9659,39.9791,39.8532,39.8731,119400.0
2007-07-17 15:20:00,60.18,60.19,60.01,60.02,139400.0,39.8863,39.893,39.7737,39.7803,139400.0
2007-07-17 15:30:00,60.04,60.06,59.86,59.92,118600.0,39.7936,39.8068,39.6742,39.714,118600.0
2007-07-17 15:40:00,59.92,60.0,59.85,59.9,167600.0,39.714,39.767,39.6676,39.7008,167600.0
2007-07-17 15:50:00,59.88,59.9,59.58,59.6,233000.0,39.6875,39.7008,39.4887,39.5019,233000.0
2007-07-18 09:30:00,59.07,59.49,58.66,59.27,309600.0,39.1507,39.429,38.8789,39.2832,309600.0
2007-07-18 09:40:00,59.26,59.49,59.02,59.09,119200.0,39.2766,39.429,39.1175,39.1639,119200.0
2007-07-18 09:50:00,59.13,59.15,58.84,58.86,104800.0,39.1904,39.2037,38.9982,39.0115,104800.0
2007-07-18 10:00:00,58.88,59.37,58.85,58.98,178200.0,39.0247,39.3495,39.0048,39.091,178200.0
2007-07-18 10:10:00,58.98,58.98,58.71,58.8,137800.0,39.091,39.091,38.912,38.9717,137800.0
2007-07-18 10:20:00,58.81,59.47,58.81,59.38,76800.0,38.9783,39.4158,38.9783,39.3561,76800.0
2007-07-18 10:30:00,59.42,59.89,59.25,59.7,160800.0,39.3826,39.6941,39.27,39.5682,160800.0
2007-07-18 10:40:00,59.7,59.79,59.35,59.48,169200.0,39.5682,39.6279,39.3362,39.4224,169200.0
2007-07-18 10:50:00,59.47,59.95,59.46,59.95,157200.0,39.4158,39.7339,39.4091,39.7339,157200.0
2007-07-18 11:00:00,59.95,60.0,59.83,59.94,120400.0,39.7339,39.767,39.6544,39.7273,120400.0
2007-07-18 11:10:00,59.94,60.1,59.84,59.93,139400.0,39.7273,39.8333,39.661,39.7206,139400.0
2007-07-18 11:20:00,59.94,59.96,59.38,59.45,89800.0,39.7273,39.7405,39.3561,39.4025,89800.0
2007-07-18 11:30:00,59.47,59.47,58.96,58.97,195200.0,39.4158,39.4158,39.0777,39.0844,195200.0
2007-07-18 11:40:00,58.99,59.1,58.96,59.04,80800.0,39.0976,39.1705,39.0777,39.1308,80800.0
2007-07-18 11:50:00,59.04,59.04,58.8,58.84,86600.0,39.1308,39.1308,38.9717,38.9982,86600.0
2007-07-18 12:00:00,58.84,58.85,58.75,58.79,83000.0,38.9982,39.0048,38.9386,38.9651,83000.0
2007-07-18 12:10:00,58.76,58.94,58.73,58.74,76000.0,38.9452,39.0645,38.9253,38.9319,76000.0
2007-07-18 12:20:00,58.75,58.85,58.5,58.75,125000.0,38.9386,39.0048,38.7729,38.9386,125000.0
2007-07-18 12:30:00,58.73,58.83,58.62,58.66,49000.0,38.9253,38.9916,38.8524,38.8789,49000.0
2007-07-18 12:40:00,58.66,58.93,58.63,58.92,43800.0,38.8789,39.0579,38.859,39.0512,43800.0
2007-07-18 12:50:00,58.93,58.94,58.76,58.82,51200.0,39.0579,39.0645,38.9452,38.985,51200.0
2007-07-18 13:00:00,58.83,58.84,58.6,58.6,57400.0,38.9916,38.9982,38.8391,38.8391,57400.0
2007-07-18 13:10:00,58.6,58.78,58.54,58.77,42600.0,38.8391,38.9584,38.7994,38.9518,42600.0
2007-07-18 13:20:00,58.76,58.83,58.68,58.78,34800.0,38.9452,38.9916,38.8922,38.9584,34800.0
2007-07-18 13:30:00,58.8,59.02,58.75,58.96,55000.0,38.9717,39.1175,38.9386,39.0777,55000.0
2007-07-18 13:40:00,58.96,59.07,58.9,59.02,58800.0,39.0777,39.1507,39.038,39.1175,58800.0
2007-07-18 13:50:00,59.02,59.07,58.83,58.89,55000.0,39.1175,39.1507,38.9916,39.0313,55000.0
2007-07-18 14:00:00,58.9,59.05,58.85,59.02,37600.0,39.038,39.1374,39.0048,39.1175,37600.0
2007-07-18 14:10:00,59.05,59.1,58.75,58.76,57800.0,39.1374,39.1705,38.9386,38.9452,57800.0
2007-07-18 14:20:00,58.75,58.85,58.71,58.79,85400.0,38.9386,39.0048,38.912,38.9651,85400.0
2007-07-18 14:30:00,58.79,59.02,58.74,58.91,98800.0,38.9651,39.1175,38.9319,39.0446,98800.0
2007-07-18 14:40:00,58.91,58.98,58.75,58.9,75800.0,39.0446,39.091,38.9386,39.038,75800.0
2007-07-18 14:50:00,58.93,59.18,58.88,59.15,82000.0,39.0579,39.2236,39.0247,39.2037,82000.0
2007-07-18 15:00:00,59.15,59.29,58.97,59.21,103600.0,39.2037,39.2965,39.0844,39.2434,103600.0
2007-07-18 15:10:00,59.21,59.32,59.07,59.09,73400.0,39.2434,39.3163,39.1507,39.1639,73400.0
2007-07-18 15:20:00,59.05,59.17,58.95,59.01,138000.0,39.1374,39.2169,39.0711,39.1109,138000.0
2007-07-18 15:30:00,59.01,59.19,58.94,59.15,112600.0,39.1109,39.2302,39.0645,39.2037,112600.0
2007-07-18 15:40:00,59.18,59.27,59.04,59.25,87000.0,39.2236,39.2832,39.1308,39.27,87000.0
2007-07-18 15:50:00,59.27,59.42,59.2,59.26,128800.0,39.2832,39.3826,39.2368,39.2766,128800.0
2007-07-19 09:30:00,59.73,59.88,59.27,59.65,115800.0,39.5881,39.6875,39.2832,39.5351,115800.0
2007-07-19 09:40:00,59.55,59.67,59.26,59.28,64800.0,39.4688,39.5483,39.2766,39.2898,64800.0
2007-07-19 09:50:00,59.27,59.31,59.0,59.26,96800.0,39.2832,39.3097,39.1043,39.2766,96800.0
2007-07-19 10:00:00,59.24,59.24,58.68,59.0,201800.0,39.2633,39.2633,38.8922,39.1043,201800.0
2007-07-19 10:10:00,58.99,59.27,58.99,59.15,137600.0,39.0976,39.2832,39.0976,39.2037,137600.0
2007-07-19 10:20:00,59.14,59.21,59.01,59.15,54800.0,39.197,39.2434,39.1109,39.2037,54800.0
2007-07-19 10:30:00,59.15,59.18,58.89,58.95,53200.0,39.2037,39.2236,39.0313,39.0711,53200.0
2007-07-19 10:40:00,58.92,59.02,58.75,58.79,68200.0,39.0512,39.1175,38.9386,38.9651,68200.0
2007-07-19 10:50:00,58.76,58.82,58.74,58.77,40000.0,38.9452,38.985,38.9319,38.9518,40000.0
2007-07-19 11:00:00,58.77,58.9,58.75,58.85,49200.0,38.9518,39.038,38.9386,39.0048,49200.0
2007-07-19 11:10:00,58.85,59.1,58.78,59.09,68600.0,39.0048,39.1705,38.9584,39.1639,68600.0
2007-07-19 11:20:00,59.07,59.38,59.05,59.36,74200.0,39.1507,39.3561,39.1374,39.3429,74200.0
2007-07-19 11:30:00,59.38,59.62,59.34,59.51,118400.0,39.3561,39.5152,39.3296,39.4423,118400.0
2007-07-19 11:40:00,59.47,59.72,59.46,59.72,77200.0,39.4158,39.5815,39.4091,39.5815,77200.0
2007-07-19 11:50:00,59.69,59.85,59.68,59.73,75400.0,39.5616,39.6676,39.5549,39.5881,75400.0
2007-07-19 12:00:00,59.74,60.0,59.65,59.99,141000.0,39.5947,39.767,39.5351,39.7604,141000.0
2007-07-19 12:10:00,59.98,59.99,59.88,59.95,67800.0,39.7538,39.7604,39.6875,39.7339,67800.0
2007-07-19 12:20:00,59.95,59.97,59.87,59.93,73000.0,39.7339,39.7472,39.6809,39.7206,73000.0
2007-07-19 12:30:00,59.93,59.99,59.91,59.99,89400.0,39.7206,39.7604,39.7074,39.7604,89400.0
2007-07-19 12:40:00,59.98,60.0,59.93,59.99,56400.0,39.7538,39.767,39.7206,39.7604,56400.0
2007-07-19 12:50:00,59.99,60.14,59.79,59.84,160000.0,39.7604,39.8598,39.6279,39.661,160000.0
2007-07-19 13:00:00,59.84,59.9,59.58,59.7,48400.0,39.661,39.7008,39.4887,39.5682,48400.0
2007-07-19 13:10:00,59.7,59.8,59.63,59.66,44600.0,39.5682,39.6345,39.5218,39.5417,44600.0
2007-07-19 13:20:00,59.67,59.88,59.67,59.74,35800.0,39.5483,39.6875,39.5483,39.5947,35800.0
2007-07-19 13:30:00,59.73,59.85,59.71,59.84,29400.0,39.5881,39.6676,39.5748,39.661,29400.0
2007-07-19 13:40:00,59.84,59.92,59.79,59.92,25800.0,39.661,39.714,39.6279,39.714,25800.0
2007-07-19 13:50:00,59.91,59.94,59.8,59.89,39600.0,39.7074,39.7273,39.6345,39.6941,39600.0
2007-07-19 14:00:00,59.91,59.91,59.65,59.72,47200.0,39.7074,39.7074,39.5351,39.5815,47200.0
2007-07-19 14:10:00,59.73,59.74,59.51,59.65,58800.0,39.5881,39.5947,39.4423,39.5351,58800.0
2007-07-19 14:20:00,59.66,59.76,59.6,59.6,38000.0,39.5417,39.608,39.5019,39.5019,38000.0
2007-07-19 14:30:00,59.59,59.74,59.54,59.73,55200.0,39.4953,39.5947,39.4622,39.5881,55200.0
2007-07-19 14:40:00,59.72,59.93,59.68,59.91,83800.0,39.5815,39.7206,39.5549,39.7074,83800.0
2007-07-19 14:50:00,59.88,59.93,59.75,59.92,73400.0,39.6875,39.7206,39.6013,39.714,73400.0
2007-07-19 15:00:00,59.94,60.07,59.9,60.05,74200.0,39.7273,39.8134,39.7008,39.8002,74200.0
2007-07-19 15:10:00,60.04,60.08,59.91,59.91,86800.0,39.7936,39.8201,39.7074,39.7074,86800.0
2007-07-19 15:20:00,59.91,60.02,59.85,59.97,108600.0,39.7074,39.7803,39.6676,39.7472,108600.0
2007-07-19 15:30:00,59.99,60.03,59.81,59.9,92200.0,39.7604,39.7869,39.6411,39.7008,92200.0
2007-07-19 15:40:00,59.9,59.91,59.65,59.71,86600.0,39.7008,39.7074,39.5351,39.5748,86600.0
2007-07-19 15:50:00,59.71,59.82,59.63,59.65,102600.0,39.5748,39.6477,39.5218,39.5351,102600.0
2007-07-20 09:30:00,58.0,59.34,58.0,58.64,493200.0,38.4415,39.3296,38.4415,38.8657,493200.0
2007-07-20 09:40:00,58.66,59.0,58.63,58.88,211000.0,38.8789,39.1043,38.859,39.0247,211000.0
2007-07-20 09:50:00,58.92,59.16,58.6,58.73,263800.0,39.0512,39.2103,38.8391,38.9253,263800.0
2007-07-20 10:00:00,58.74,58.77,58.29,58.64,272200.0,38.9319,38.9518,38.6337,38.8657,272200.0
2007-07-20 10:10:00,58.67,58.88,58.54,58.68,105200.0,38.8855,39.0247,38.7994,38.8922,105200.0
2007-07-20 10:20:00,58.7,58.77,58.52,58.58,71600.0,38.9054,38.9518,38.7861,38.8259,71600.0
2007-07-20 10:30:00,58.58,58.65,58.49,58.63,97600.0,38.8259,38.8723,38.7662,38.859,97600.0
2007-07-20 10:40:00,58.61,58.65,58.38,58.54,93800.0,38.8458,38.8723,38.6933,38.7994,93800.0
2007-07-20 10:50:00,58.57,58.84,58.54,58.77,92400.0,38.8193,38.9982,38.7994,38.9518,92400.0
2007-07-20 11:00:00,58.8,58.87,58.56,58.73,95000.0,38.9717,39.0181,38.8126,38.9253,95000.0
2007-07-20 11:10:00,58.73,58.76,58.5,58.5,77000.0,38.9253,38.9452,38.7729,38.7729,77000.0
2007-07-20 11:20:00,58.52,58.52,58.06,58.12,191000.0,38.7861,38.7861,38.4812,38.521,191000.0
2007-07-20 11:30:00,58.09,58.22,57.91,57.98,219400.0,38.5011,38.5873,38.3818,38.4282,219400.0
2007-07-20 11:40:00,57.97,58.32,57.9,58.32,125400.0,38.4216,38.6536,38.3752,38.6536,125400.0
2007-07-20 11:50:00,58.3,58.35,58.02,58.3,143400.0,38.6403,38.6734,38.4547,38.6403,143400.0
2007-07-20 12:00:00,58.32,58.33,58.02,58.02,219200.0,38.6536,38.6602,38.4547,38.4547,219200.0
2007-07-20 12:10:00,58.03,58.13,58.02,58.02,39000.0,38.4614,38.5276,38.4547,38.4547,39000.0
2007-07-20 12:20:00,58.05,58.28,58.02,58.22,64600.0,38.4746,38.6271,38.4547,38.5873,64600.0
2007-07-20 12:30:00,58.22,58.28,58.02,58.02,81000.0,38.5873,38.6271,38.4547,38.4547,81000.0
2007-07-20 12:40:00,58.03,58.08,57.88,57.92,135600.0,38.4614,38.4945,38.3619,38.3884,135600.0
2007-07-20 12:50:00,57.92,58.07,57.63,57.66,135600.0,38.3884,38.4879,38.1962,38.2161,135600.0
2007-07-20 13:00:00,57.66,57.96,57.66,57.92,63800.0,38.2161,38.415,38.2161,38.3884,63800.0
2007-07-20 13:10:00,57.9,58.15,57.88,58.12,114200.0,38.3752,38.5409,38.3619,38.521,114200.0
2007-07-20 13:20:00,58.15,58.21,57.86,58.02,97800.0,38.5409,38.5807,38.3487,38.4547,97800.0
2007-07-20 13:30:00,58.02,58.25,58.02,58.25,45400.0,38.4547,38.6072,38.4547,38.6072,45400.0
2007-07-20 13:40:00,58.26,58.43,58.18,58.26,77600.0,38.6138,38.7265,38.5608,38.6138,77600.0
2007-07-20 13:50:00,58.24,58.27,58.05,58.05,149200.0,38.6005,38.6204,38.4746,38.4746,149200.0
2007-07-20 14:00:00,58.05,58.31,57.85,58.22,137000.0,38.4746,38.6469,38.3421,38.5873,137000.0
2007-07-20 14:10:00,58.23,58.28,58.12,58.15,130200.0,38.5939,38.6271,38.521,38.5409,130200.0
2007-07-20 14:20:00,58.18,58.22,58.12,58.15,80400.0,38.5608,38.5873,38.521,38.5409,80400.0
2007-07-20 14:30:00,58.15,58.18,58.04,58.1,39800.0,38.5409,38.5608,38.468,38.5078,39800.0
2007-07-20 14:40:00,58.1,58.26,58.1,58.26,48600.0,38.5078,38.6138,38.5078,38.6138,48600.0
2007-07-20 14:50:00,58.27,58.37,58.2,58.35,76400.0,38.6204,38.6867,38.574,38.6734,76400.0
2007-07-20 15:00:00,58.35,58.51,58.13,58.18,163000.0,38.6734,38.7795,38.5276,38.5608,163000.0
2007-07-20 15:10:00,58.18,58.32,58.13,58.29,97800.0,38.5608,38.6536,38.5276,38.6337,97800.0
2007-07-20 15:20:00,58.3,58.34,58.16,58.23,161400.0,38.6403,38.6668,38.5475,38.5939,161400.0
2007-07-20 15:30:00,58.22,58.23,57.84,57.93,149400.0,38.5873,38.5939,38.3354,38.3951,149400.0
2007-07-20 15:40:00,57.95,58.0,57.77,57.96,143800.0,38.4083,38.4415,38.289,38.415,143800.0
2007-07-20 15:50:00,57.96,57.98,57.81,57.85,166600.0,38.415,38.4282,38.3155,38.3421,166600.0
2007-07-23 09:30:00,58.49,59.0,58.43,58.85,176400.0,38.7662,39.1043,38.7265,39.0048,176400.0
2007-07-23 09:40:00,58.86,58.86,58.23,58.23,180600.0,39.0115,39.0115,38.5939,38.5939,180600.0
2007-07-23 09:50:00,58.22,58.49,58.13,58.16,154400.0,38.5873,38.7662,38.5276,38.5475,154400.0
2007-07-23 10:00:00,58.16,58.36,57.76,57.8,168000.0,38.5475,38.6801,38.2824,38.3089,168000.0
2007-07-23 10:10:00,57.82,57.92,57.51,57.65,143800.0,38.3222,38.3884,38.1167,38.2095,143800.0
2007-07-23 10:20:00,57.62,57.67,57.21,57.28,149000.0,38.1896,38.2228,37.9179,37.9643,149000.0
2007-07-23 10:30:00,57.29,57.62,57.18,57.38,129200.0,37.9709,38.1896,37.898,38.0305,129200.0
2007-07-23 10:40:00,57.38,57.4,57.05,57.11,126200.0,38.0305,38.0438,37.8118,37.8516,126200.0
2007-07-23 10:50:00,57.09,57.21,57.08,57.21,139000.0,37.8383,37.9179,37.8317,37.9179,139000.0
2007-07-23 11:00:00,57.2,57.37,57.08,57.1,147400.0,37.9112,38.0239,37.8317,37.845,147400.0
2007-07-23 11:10:00,57.08,57.13,57.03,57.13,89400.0,37.8317,37.8648,37.7986,37.8648,89400.0
2007-07-23 11:20:00,57.12,57.23,57.08,57.21,149000.0,37.8582,37.9311,37.8317,37.9179,149000.0
2007-07-23 11:30:00,57.2,57.49,57.04,57.42,134600.0,37.9112,38.1035,37.8052,38.0571,134600.0
2007-07-23 11:40:00,57.42,57.57,57.24,57.31,86600.0,38.0571,38.1565,37.9378,37.9842,86600.0
2007-07-23 11:50:00,57.31,57.45,57.29,57.4,41800.0,37.9842,38.0769,37.9709,38.0438,41800.0
2007-07-23 12:00:00,57.4,57.53,57.34,57.49,51000.0,38.0438,38.13,38.004,38.1035,51000.0
2007-07-23 12:10:00,57.48,57.74,57.47,57.71,84800.0,38.0968,38.2691,38.0902,38.2493,84800.0
2007-07-23 12:20:00,57.72,57.72,57.57,57.68,71400.0,38.2559,38.2559,38.1565,38.2294,71400.0
2007-07-23 12:30:00,57.69,57.9,57.67,57.9,73200.0,38.236,38.3752,38.2228,38.3752,73200.0
2007-07-23 12:40:00,57.88,57.89,57.62,57.7,90200.0,38.3619,38.3686,38.1896,38.2426,90200.0
2007-07-23 12:50:00,57.72,57.74,57.53,57.54,37200.0,38.2559,38.2691,38.13,38.1366,37200.0
2007-07-23 13:00:00,57.52,57.59,57.51,57.58,48800.0,38.1233,38.1697,38.1167,38.1631,48800.0
2007-07-23 13:10:00,57.57,57.65,57.52,57.6,47800.0,38.1565,38.2095,38.1233,38.1764,47800.0
2007-07-23 13:20:00,57.58,57.62,57.45,57.49,70000.0,38.1631,38.1896,38.0769,38.1035,70000.0
2007-07-23 13:30:00,57.49,57.59,57.49,57.55,53000.0,38.1035,38.1697,38.1035,38.1432,53000.0
2007-07-23 13:40:00,57.56,57.57,57.35,57.35,34000.0,38.1498,38.1565,38.0107,38.0107,34000.0
2007-07-23 13:50:00,57.38,57.4,57.33,57.38,31400.0,38.0305,38.0438,37.9974,38.0305,31400.0
2007-07-23 14:00:00,57.38,57.38,57.22,57.27,41600.0,38.0305,38.0305,37.9245,37.9576,41600.0
2007-07-23 14:10:00,57.24,57.27,57.08,57.15,94600.0,37.9378,37.9576,37.8317,37.8781,94600.0
2007-07-23 14:20:00,57.19,57.21,57.07,57.1,91400.0,37.9046,37.9179,37.8251,37.845,91400.0
2007-07-23 14:30:00,57.12,57.41,57.12,57.34,59600.0,37.8582,38.0504,37.8582,38.004,59600.0
2007-07-23 14:40:00,57.34,57.59,57.29,57.55,65400.0,38.004,38.1697,37.9709,38.1432,65400.0
2007-07-23 14:50:00,57.55,57.57,57.35,57.35,63000.0,38.1432,38.1565,38.0107,38.0107,63000.0
2007-07-23 15:00:00,57.35,57.48,57.17,57.26,85600.0,38.0107,38.0968,37.8914,37.951,85600.0
2007-07-23 15:10:00,57.29,57.36,57.2,57.25,68000.0,37.9709,38.0173,37.9112,37.9444,68000.0
2007-07-23 15:20:00,57.25,57.39,57.24,57.28,77400.0,37.9444,38.0372,37.9378,37.9643,77400.0
2007-07-23 15:30:00,57.28,57.28,57.1,57.24,110400.0,37.9643,37.9643,37.845,37.9378,110400.0
2007-07-23 15:40:00,57.24,57.35,57.19,57.2,111600.0,37.9378,38.0107,37.9046,37.9112,111600.0
2007-07-23 15:50:00,57.21,57.48,57.19,57.3,151400.0,37.9179,38.0968,37.9046,37.9775,151400.0
2007-07-24 09:30:00,57.13,57.2,56.7,56.73,128200.0,37.8648,37.9112,37.5799,37.5997,128200.0
2007-07-24 09:40:00,56.76,56.88,56.43,56.51,207000.0,37.6196,37.6992,37.4009,37.4539,207000.0
2007-07-24 09:50:00,56.49,56.62,56.31,56.49,120600.0,37.4407,37.5268,37.3214,37.4407,120600.0
2007-07-24 10:00:00,56.5,56.6,56.27,56.37,142000.0,37.4473,37.5136,37.2949,37.3611,142000.0
2007-07-24 10:10:00,56.35,56.45,56.27,56.42,107200.0,37.3479,37.4142,37.2949,37.3943,107200.0
2007-07-24 10:20:00,56.42,56.43,56.29,56.29,75800.0,37.3943,37.4009,37.3081,37.3081,75800.0
2007-07-24 10:30:00,56.29,56.33,56.25,56.28,87600.0,37.3081,37.3346,37.2816,37.3015,87600.0
2007-07-24 10:40:00,56.29,56.33,56.25,56.27,113400.0,37.3081,37.3346,37.2816,37.2949,113400.0
2007-07-24 10:50:00,56.26,56.45,56.14,56.15,111000.0,37.2882,37.4142,37.2087,37.2153,111000.0
2007-07-24 11:00:00,56.15,56.38,56.01,56.18,152400.0,37.2153,37.3678,37.1225,37.2352,152400.0
2007-07-24 11:10:00,56.14,56.34,56.07,56.19,118600.0,37.2087,37.3413,37.1623,37.2418,118600.0
2007-07-24 11:20:00,56.2,56.35,56.17,56.35,147600.0,37.2485,37.3479,37.2286,37.3479,147600.0
2007-07-24 11:30:00,56.34,56.58,56.29,56.31,130400.0,37.3413,37.5003,37.3081,37.3214,130400.0
2007-07-24 11:40:00,56.33,56.49,56.27,56.4,48600.0,37.3346,37.4407,37.2949,37.381,48600.0
2007-07-24 11:50:00,56.38,56.73,56.37,56.72,61400.0,37.3678,37.5997,37.3611,37.5931,61400.0
2007-07-24 12:00:00,56.72,56.75,56.64,56.67,52000.0,37.5931,37.613,37.5401,37.56,52000.0
2007-07-24 12:10:00,56.66,56.81,56.57,56.81,63200.0,37.5533,37.6528,37.4937,37.6528,63200.0
2007-07-24 12:20:00,56.82,57.09,56.81,56.92,55200.0,37.6594,37.8383,37.6528,37.7257,55200.0
2007-07-24 12:30:00,56.93,57.13,56.9,56.94,51600.0,37.7323,37.8648,37.7124,37.7389,51600.0
2007-07-24 12:40:00,56.92,56.93,56.76,56.76,26200.0,37.7257,37.7323,37.6196,37.6196,26200.0
2007-07-24 12:50:00,56.76,56.97,56.76,56.85,26000.0,37.6196,37.7588,37.6196,37.6793,26000.0
2007-07-24 13:00:00,56.85,56.99,56.76,56.89,33600.0,37.6793,37.7721,37.6196,37.7058,33600.0
2007-07-24 13:10:00,56.88,56.93,56.71,56.77,40600.0,37.6992,37.7323,37.5865,37.6262,40600.0
2007-07-24 13:20:00,56.8,56.97,56.78,56.91,25400.0,37.6461,37.7588,37.6329,37.719,25400.0
2007-07-24 13:30:00,56.91,57.0,56.76,56.76,55200.0,37.719,37.7787,37.6196,37.6196,55200.0
2007-07-24 13:40:00,56.77,56.87,56.65,56.79,70200.0,37.6262,37.6925,37.5467,37.6395,70200.0
2007-07-24 13:50:00,56.76,56.99,56.67,56.96,104600.0,37.6196,37.7721,37.56,37.7522,104600.0
2007-07-24 14:00:00,56.93,56.93,56.59,56.71,47600.0,37.7323,37.7323,37.5069,37.5865,47600.0
2007-07-24 14:10:00,56.71,56.76,56.5,56.58,84000.0,37.5865,37.6196,37.4473,37.5003,84000.0
2007-07-24 14:20:00,56.6,56.75,56.55,56.67,81800.0,37.5136,37.613,37.4804,37.56,81800.0
2007-07-24 14:30:00,56.63,56.81,56.62,56.64,57800.0,37.5335,37.6528,37.5268,37.5401,57800.0
2007-07-24 14:40:00,56.63,56.75,56.59,56.73,46400.0,37.5335,37.613,37.5069,37.5997,46400.0
2007-07-24 14:50:00,56.68,56.8,56.64,56.64,42200.0,37.5666,37.6461,37.5401,37.5401,42200.0
2007-07-24 15:00:00,56.62,56.65,56.14,56.2,153000.0,37.5268,37.5467,37.2087,37.2485,153000.0
2007-07-24 15:10:00,56.16,56.26,56.02,56.06,122000.0,37.2219,37.2882,37.1292,37.1557,122000.0
2007-07-24 15:20:00,56.04,56.08,55.77,55.81,164000.0,37.1424,37.1689,36.9635,36.99,164000.0
2007-07-24 15:30:00,55.81,56.09,55.74,55.83,141600.0,36.99,37.1756,36.9436,37.0032,141600.0
2007-07-24 15:40:00,55.85,55.97,55.54,55.97,141200.0,37.0165,37.096,36.811,37.096,141200.0
2007-07-24 15:50:00,55.94,56.04,55.76,55.94,160000.0,37.0761,37.1424,36.9568,37.0761,160000.0
2007-07-25 09:30:00,56.6,56.6,55.5,55.53,149000.0,37.5136,37.5136,36.7845,36.8044,149000.0
2007-07-25 09:40:00,55.58,56.49,55.54,56.41,137200.0,36.8375,37.4407,36.811,37.3876,137200.0
2007-07-25 09:50:00,56.39,56.52,55.97,55.97,130400.0,37.3744,37.4606,37.096,37.096,130400.0
2007-07-25 10:00:00,55.99,56.01,55.64,55.88,131200.0,37.1093,37.1225,36.8773,37.0364,131200.0
2007-07-25 10:10:00,55.88,55.9,55.6,55.7,78800.0,37.0364,37.0496,36.8508,36.9171,78800.0
2007-07-25 10:20:00,55.7,55.85,55.5,55.5,104600.0,36.9171,37.0165,36.7845,36.7845,104600.0
2007-07-25 10:30:00,55.56,55.57,55.26,55.38,92400.0,36.8243,36.8309,36.6254,36.705,92400.0
2007-07-25 10:40:00,55.34,55.47,54.77,54.88,130600.0,36.6785,36.7646,36.3007,36.3736,130600.0
2007-07-25 10:50:00,54.88,54.92,54.21,54.53,199400.0,36.3736,36.4001,35.9295,36.1416,199400.0
2007-07-25 11:00:00,54.55,54.64,54.4,54.52,137800.0,36.1549,36.2145,36.0554,36.135,137800.0
2007-07-25 11:10:00,54.55,54.56,53.5,53.88,245000.0,36.1549,36.1615,35.4589,35.7108,245000.0
2007-07-25 11:20:00,53.88,54.33,53.78,54.15,173400.0,35.7108,36.0091,35.6445,35.8898,173400.0
2007-07-25 11:30:00,54.18,54.69,53.96,54.23,225000.0,35.9096,36.2477,35.7638,35.9428,225000.0
2007-07-25 11:40:00,54.27,54.33,54.08,54.12,66000.0,35.9693,36.0091,35.8434,35.8699,66000.0
2007-07-25 11:50:00,54.13,54.32,54.08,54.1,50400.0,35.8765,36.0024,35.8434,35.8566,50400.0
2007-07-25 12:00:00,54.1,54.23,53.95,54.02,64200.0,35.8566,35.9428,35.7572,35.8036,64200.0
2007-07-25 12:10:00,54.01,54.05,53.9,53.97,71800.0,35.797,35.8235,35.7241,35.7705,71800.0
2007-07-25 12:20:00,53.99,54.04,53.82,53.88,87600.0,35.7837,35.8168,35.671,35.7108,87600.0
2007-07-25 12:30:00,53.85,53.94,53.7,53.77,51000.0,35.6909,35.7506,35.5915,35.6379,51000.0
2007-07-25 12:40:00,53.74,54.02,53.54,53.95,204200.0,35.618,35.8036,35.4855,35.7572,204200.0
2007-07-25 12:50:00,53.95,54.08,53.66,54.0,103800.0,35.7572,35.8434,35.565,35.7903,103800.0
2007-07-25 13:00:00,53.98,54.02,53.86,53.94,45200.0,35.7771,35.8036,35.6975,35.7506,45200.0
2007-07-25 13:10:00,53.98,54.06,53.81,53.9,168400.0,35.7771,35.8301,35.6644,35.7241,168400.0
2007-07-25 13:20:00,53.9,54.49,53.7,54.26,184600.0,35.7241,36.1151,35.5915,35.9627,184600.0
2007-07-25 13:30:00,54.19,54.42,54.0,54.35,258800.0,35.9163,36.0687,35.7903,36.0223,258800.0
2007-07-25 13:40:00,54.35,54.46,54.35,54.41,174000.0,36.0223,36.0952,36.0223,36.0621,174000.0
2007-07-25 13:50:00,54.4,54.42,54.15,54.29,88800.0,36.0554,36.0687,35.8898,35.9825,88800.0
2007-07-25 14:00:00,54.33,54.58,54.12,54.29,128200.0,36.0091,36.1748,35.8699,35.9825,128200.0
2007-07-25 14:10:00,54.3,54.86,54.21,54.68,81000.0,35.9892,36.3603,35.9295,36.241,81000.0
2007-07-25 14:20:00,54.69,54.81,54.44,54.77,160400.0,36.2477,36.3272,36.082,36.3007,160400.0
2007-07-25 14:30:00,54.77,54.77,54.16,54.22,153800.0,36.3007,36.3007,35.8964,35.9361,153800.0
2007-07-25 14:40:00,54.22,54.34,54.12,54.16,74200.0,35.9361,36.0157,35.8699,35.8964,74200.0
2007-07-25 14:50:00,54.15,54.62,54.01,54.49,110000.0,35.8898,36.2013,35.797,36.1151,110000.0
2007-07-25 15:00:00,54.51,54.96,54.51,54.96,115400.0,36.1284,36.4266,36.1284,36.4266,115400.0
2007-07-25 15:10:00,55.01,55.43,54.81,55.15,145000.0,36.4597,36.7381,36.3272,36.5525,145000.0
2007-07-25 15:20:00,55.17,55.21,54.84,55.02,143400.0,36.5658,36.5923,36.3471,36.4664,143400.0
2007-07-25 15:30:00,55.02,55.23,54.95,54.99,168400.0,36.4664,36.6056,36.42,36.4465,168400.0
2007-07-25 15:40:00,54.99,55.23,54.97,55.2,207000.0,36.4465,36.6056,36.4332,36.5857,207000.0
2007-07-25 15:50:00,55.2,55.34,54.99,55.08,289600.0,36.5857,36.6785,36.4465,36.5061,289600.0
2007-07-26 09:30:00,58.51,59.33,57.56,58.7,1049200.0,38.7795,39.323,38.1498,38.9054,1049200.0
2007-07-26 09:40:00,58.66,60.0,58.5,59.97,795200.0,38.8789,39.767,38.7729,39.7472,795200.0
2007-07-26 09:50:00,59.91,60.92,58.59,59.91,1023400.0,39.7074,40.3768,38.8325,39.7074,1023400.0
2007-07-26 10:00:00,59.93,60.75,59.59,60.72,641800.0,39.7206,40.2641,39.4953,40.2442,641800.0
2007-07-26 10:10:00,60.72,61.75,60.71,60.99,808600.0,40.2442,40.9269,40.2376,40.4232,808600.0
2007-07-26 10:20:00,60.93,61.0,59.35,60.42,744200.0,40.3834,40.4298,39.3362,40.0454,744200.0
2007-07-26 10:30:00,60.47,60.7,59.91,60.38,334000.0,40.0785,40.231,39.7074,40.0189,334000.0
2007-07-26 10:40:00,60.32,60.65,60.04,60.44,358200.0,39.9791,40.1978,39.7936,40.0587,358200.0
2007-07-26 10:50:00,60.44,60.48,59.42,59.98,431200.0,40.0587,40.0852,39.3826,39.7538,431200.0
2007-07-26 11:00:00,59.93,60.13,58.94,59.1,392200.0,39.7206,39.8532,39.0645,39.1705,392200.0
2007-07-26 11:10:00,59.1,59.27,58.25,58.49,413800.0,39.1705,39.2832,38.6072,38.7662,413800.0
2007-07-26 11:20:00,58.48,58.66,58.33,58.57,360400.0,38.7596,38.8789,38.6602,38.8193,360400.0
2007-07-26 11:30:00,58.59,59.24,58.55,59.21,368000.0,38.8325,39.2633,38.806,39.2434,368000.0
2007-07-26 11:40:00,59.23,59.65,58.77,58.98,491000.0,39.2567,39.5351,38.9518,39.091,491000.0
2007-07-26 11:50:00,58.97,59.0,58.25,58.92,303200.0,39.0844,39.1043,38.6072,39.0512,303200.0
2007-07-26 12:00:00,58.9,58.95,58.25,58.32,144000.0,39.038,39.0711,38.6072,38.6536,144000.0
2007-07-26 12:10:00,58.3,58.36,57.77,57.99,355000.0,38.6403,38.6801,38.289,38.4348,355000.0
2007-07-26 12:20:00,57.99,58.14,57.83,58.0,243800.0,38.4348,38.5343,38.3288,38.4415,243800.0
2007-07-26 12:30:00,58.0,58.09,57.46,57.63,260000.0,38.4415,38.5011,38.0836,38.1962,260000.0
2007-07-26 12:40:00,57.66,58.17,57.66,57.76,273200.0,38.2161,38.5541,38.2161,38.2824,273200.0
2007-07-26 12:50:00,57.74,58.37,57.45,58.1,206400.0,38.2691,38.6867,38.0769,38.5078,206400.0
2007-07-26 13:00:00,58.08,58.3,57.5,57.53,125000.0,38.4945,38.6403,38.1101,38.13,125000.0
2007-07-26 13:10:00,57.54,58.25,57.52,58.1,174600.0,38.1366,38.6072,38.1233,38.5078,174600.0
2007-07-26 13:20:00,58.1,58.27,58.02,58.06,239000.0,38.5078,38.6204,38.4547,38.4812,239000.0
2007-07-26 13:30:00,58.06,58.17,57.95,58.0,235000.0,38.4812,38.5541,38.4083,38.4415,235000.0
2007-07-26 13:40:00,58.0,58.63,57.97,58.53,313800.0,38.4415,38.859,38.4216,38.7927,313800.0
2007-07-26 13:50:00,58.53,58.57,57.98,58.05,258200.0,38.7927,38.8193,38.4282,38.4746,258200.0
2007-07-26 14:00:00,58.05,59.6,57.98,58.2,394200.0,38.4746,39.5019,38.4282,38.574,394200.0
2007-07-26 14:10:00,58.17,58.38,57.79,57.93,132600.0,38.5541,38.6933,38.3023,38.3951,132600.0
2007-07-26 14:20:00,57.93,58.0,57.35,57.5,361200.0,38.3951,38.4415,38.0107,38.1101,361200.0
2007-07-26 14:30:00,57.5,57.74,57.32,57.56,263600.0,38.1101,38.2691,37.9908,38.1498,263600.0
2007-07-26 14:40:00,57.52,57.59,56.84,56.84,208800.0,38.1233,38.1697,37.6726,37.6726,208800.0
2007-07-26 14:50:00,56.88,57.11,56.35,57.11,506600.0,37.6992,37.8516,37.3479,37.8516,506600.0
2007-07-26 15:00:00,57.11,57.47,56.9,57.41,203200.0,37.8516,38.0902,37.7124,38.0504,203200.0
2007-07-26 15:10:00,57.44,57.85,57.24,57.77,175600.0,38.0703,38.3421,37.9378,38.289,175600.0
2007-07-26 15:20:00,57.76,58.45,57.59,57.98,319600.0,38.2824,38.7397,38.1697,38.4282,319600.0
2007-07-26 15:30:00,57.97,58.34,57.69,58.02,217000.0,38.4216,38.6668,38.236,38.4547,217000.0
2007-07-26 15:40:00,58.06,58.3,57.67,58.19,241600.0,38.4812,38.6403,38.2228,38.5674,241600.0
2007-07-26 15:50:00,58.19,58.45,57.97,58.26,364600.0,38.5674,38.7397,38.4216,38.6138,364600.0
2007-07-27 09:30:00,58.5,59.1,58.16,58.95,332200.0,38.7729,39.1705,38.5475,39.0711,332200.0
2007-07-27 09:40:00,58.89,59.6,58.3,59.28,364400.0,39.0313,39.5019,38.6403,39.2898,364400.0
2007-07-27 09:50:00,59.34,60.06,59.21,59.71,359200.0,39.3296,39.8068,39.2434,39.5748,359200.0
2007-07-27 10:00:00,59.71,60.38,59.27,60.33,390400.0,39.5748,40.0189,39.2832,39.9858,390400.0
2007-07-27 10:10:00,60.33,60.38,59.91,60.0,248000.0,39.9858,40.0189,39.7074,39.767,248000.0
2007-07-27 10:20:00,60.01,60.06,59.59,59.68,244400.0,39.7737,39.8068,39.4953,39.5549,244400.0
2007-07-27 10:30:00,59.65,59.99,59.03,59.07,213400.0,39.5351,39.7604,39.1241,39.1507,213400.0
2007-07-27 10:40:00,59.08,59.4,59.01,59.1,154200.0,39.1573,39.3694,39.1109,39.1705,154200.0
2007-07-27 10:50:00,59.05,59.31,58.65,59.27,204200.0,39.1374,39.3097,38.8723,39.2832,204200.0
2007-07-27 11:00:00,59.35,59.44,59.0,59.24,117200.0,39.3362,39.3959,39.1043,39.2633,117200.0
2007-07-27 11:10:00,59.25,59.51,59.15,59.41,106600.0,39.27,39.4423,39.2037,39.376,106600.0
2007-07-27 11:20:00,59.44,59.49,59.17,59.22,132800.0,39.3959,39.429,39.2169,39.2501,132800.0
2007-07-27 11:30:00,59.2,59.35,58.66,58.77,172600.0,39.2368,39.3362,38.8789,38.9518,172600.0
2007-07-27 11:40:00,58.77,59.32,58.65,58.65,205400.0,38.9518,39.3163,38.8723,38.8723,205400.0
2007-07-27 11:50:00,58.6,58.67,58.05,58.26,191200.0,38.8391,38.8855,38.4746,38.6138,191200.0
2007-07-27 12:00:00,58.26,58.31,58.07,58.16,62600.0,38.6138,38.6469,38.4879,38.5475,62600.0
2007-07-27 12:10:00,58.1,58.57,58.0,58.56,161800.0,38.5078,38.8193,38.4415,38.8126,161800.0
2007-07-27 12:20:00,58.52,58.83,58.22,58.69,194000.0,38.7861,38.9916,38.5873,38.8988,194000.0
2007-07-27 12:30:00,58.67,58.81,58.2,58.28,165400.0,38.8855,38.9783,38.574,38.6271,165400.0
2007-07-27 12:40:00,58.3,58.87,58.21,58.62,134200.0,38.6403,39.0181,38.5807,38.8524,134200.0
2007-07-27 12:50:00,58.6,58.6,57.79,58.21,121400.0,38.8391,38.8391,38.3023,38.5807,121400.0
2007-07-27 13:00:00,58.24,58.35,57.82,58.32,156000.0,38.6005,38.6734,38.3222,38.6536,156000.0
2007-07-27 13:10:00,58.34,59.1,58.13,58.92,168800.0,38.6668,39.1705,38.5276,39.0512,168800.0
2007-07-27 13:20:00,58.9,58.97,58.55,58.55,95200.0,39.038,39.0844,38.806,38.806,95200.0
2007-07-27 13:30:00,58.56,58.82,58.35,58.72,75400.0,38.8126,38.985,38.6734,38.9187,75400.0
2007-07-27 13:40:00,58.74,59.42,58.72,59.29,137600.0,38.9319,39.3826,38.9187,39.2965,137600.0
2007-07-27 13:50:00,59.31,59.7,59.23,59.68,226800.0,39.3097,39.5682,39.2567,39.5549,226800.0
2007-07-27 14:00:00,59.63,59.69,59.39,59.53,103600.0,39.5218,39.5616,39.3627,39.4555,103600.0
2007-07-27 14:10:00,59.49,59.53,59.08,59.53,148000.0,39.429,39.4555,39.1573,39.4555,148000.0
2007-07-27 14:20:00,59.53,59.53,58.81,58.85,119800.0,39.4555,39.4555,38.9783,39.0048,119800.0
2007-07-27 14:30:00,58.83,59.23,58.71,59.2,98000.0,38.9916,39.2567,38.912,39.2368,98000.0
2007-07-27 14:40:00,59.2,59.69,59.17,59.45,124000.0,39.2368,39.5616,39.2169,39.4025,124000.0
2007-07-27 14:50:00,59.42,59.7,59.34,59.53,167800.0,39.3826,39.5682,39.3296,39.4555,167800.0
2007-07-27 15:00:00,59.49,59.54,59.25,59.3,164800.0,39.429,39.4622,39.27,39.3031,164800.0
2007-07-27 15:10:00,59.3,59.55,58.99,59.21,134000.0,39.3031,39.4688,39.0976,39.2434,134000.0
2007-07-27 15:20:00,59.16,59.24,58.96,59.09,109200.0,39.2103,39.2633,39.0777,39.1639,109200.0
2007-07-27 15:30:00,59.08,59.19,58.75,58.79,121600.0,39.1573,39.2302,38.9386,38.9651,121600.0
2007-07-27 15:40:00,58.8,58.85,58.34,58.47,171000.0,38.9717,39.0048,38.6668,38.753,171000.0
2007-07-27 15:50:00,58.45,58.57,58.11,58.13,137600.0,38.7397,38.8193,38.5144,38.5276,137600.0
2007-07-30 09:30:00,58.36,59.66,58.09,58.56,231000.0,38.6801,39.5417,38.5011,38.8126,231000.0
2007-07-30 09:40:00,58.56,59.02,58.33,58.95,273400.0,38.8126,39.1175,38.6602,39.0711,273400.0
2007-07-30 09:50:00,58.98,58.98,58.33,58.45,246400.0,39.091,39.091,38.6602,38.7397,246400.0
2007-07-30 10:00:00,58.45,58.71,58.0,58.24,147400.0,38.7397,38.912,38.4415,38.6005,147400.0
2007-07-30 10:10:00,58.24,58.66,58.23,58.37,114600.0,38.6005,38.8789,38.5939,38.6867,114600.0
2007-07-30 10:20:00,58.37,58.49,58.19,58.29,115400.0,38.6867,38.7662,38.5674,38.6337,115400.0
2007-07-30 10:30:00,58.28,58.66,58.21,58.52,210600.0,38.6271,38.8789,38.5807,38.7861,210600.0
2007-07-30 10:40:00,58.52,58.61,58.31,58.59,126800.0,38.7861,38.8458,38.6469,38.8325,126800.0
2007-07-30 10:50:00,58.56,58.59,58.26,58.53,136800.0,38.8126,38.8325,38.6138,38.7927,136800.0
2007-07-30 11:00:00,58.55,59.02,58.31,58.5,158000.0,38.806,39.1175,38.6469,38.7729,158000.0
2007-07-30 11:10:00,58.49,58.5,58.2,58.35,57800.0,38.7662,38.7729,38.574,38.6734,57800.0
2007-07-30 11:20:00,58.35,58.4,58.2,58.29,75600.0,38.6734,38.7066,38.574,38.6337,75600.0
2007-07-30 11:30:00,58.28,58.33,58.01,58.28,89400.0,38.6271,38.6602,38.4481,38.6271,89400.0
2007-07-30 11:40:00,58.24,58.6,58.09,58.54,100800.0,38.6005,38.8391,38.5011,38.7994,100800.0
2007-07-30 11:50:00,58.53,58.7,58.45,58.45,51600.0,38.7927,38.9054,38.7397,38.7397,51600.0
2007-07-30 12:00:00,58.49,58.61,58.36,58.52,56000.0,38.7662,38.8458,38.6801,38.7861,56000.0
2007-07-30 12:10:00,58.49,58.63,58.4,58.57,41200.0,38.7662,38.859,38.7066,38.8193,41200.0
2007-07-30 12:20:00,58.52,58.59,58.44,58.58,37200.0,38.7861,38.8325,38.7331,38.8259,37200.0
2007-07-30 12:30:00,58.59,58.9,58.56,58.88,80200.0,38.8325,39.038,38.8126,39.0247,80200.0
2007-07-30 12:40:00,58.9,59.0,58.78,58.81,58200.0,39.038,39.1043,38.9584,38.9783,58200.0
2007-07-30 12:50:00,58.84,59.2,58.84,59.05,108000.0,38.9982,39.2368,38.9982,39.1374,108000.0
2007-07-30 13:00:00,59.06,59.27,59.02,59.14,86000.0,39.144,39.2832,39.1175,39.197,86000.0
2007-07-30 13:10:00,59.13,59.13,58.94,59.01,42400.0,39.1904,39.1904,39.0645,39.1109,42400.0
2007-07-30 13:20:00,58.98,59.1,58.78,58.99,56600.0,39.091,39.1705,38.9584,39.0976,56600.0
2007-07-30 13:30:00,58.97,59.04,58.75,58.96,62400.0,39.0844,39.1308,38.9386,39.0777,62400.0
2007-07-30 13:40:00,58.98,59.35,58.98,59.35,63400.0,39.091,39.3362,39.091,39.3362,63400.0
2007-07-30 13:50:00,59.36,59.49,59.2,59.35,74800.0,39.3429,39.429,39.2368,39.3362,74800.0
2007-07-30 14:00:00,59.35,59.49,59.24,59.31,60600.0,39.3362,39.429,39.2633,39.3097,60600.0
2007-07-30 14:10:00,59.32,59.44,59.27,59.44,71400.0,39.3163,39.3959,39.2832,39.3959,71400.0
2007-07-30 14:20:00,59.44,59.77,59.41,59.52,189800.0,39.3959,39.6146,39.376,39.4489,189800.0
2007-07-30 14:30:00,59.51,59.57,59.3,59.54,71200.0,39.4423,39.482,39.3031,39.4622,71200.0
2007-07-30 14:40:00,59.55,59.87,59.55,59.6,96400.0,39.4688,39.6809,39.4688,39.5019,96400.0
2007-07-30 14:50:00,59.6,59.78,59.56,59.64,76200.0,39.5019,39.6212,39.4754,39.5284,76200.0
2007-07-30 15:00:00,59.6,59.89,59.42,59.81,106000.0,39.5019,39.6941,39.3826,39.6411,106000.0
2007-07-30 15:10:00,59.81,59.9,59.72,59.74,81200.0,39.6411,39.7008,39.5815,39.5947,81200.0
2007-07-30 15:20:00,59.74,59.99,59.74,59.93,85600.0,39.5947,39.7604,39.5947,39.7206,85600.0
2007-07-30 15:30:00,59.93,60.12,59.93,60.02,170000.0,39.7206,39.8466,39.7206,39.7803,170000.0
2007-07-30 15:40:00,60.01,60.04,59.75,59.78,101200.0,39.7737,39.7936,39.6013,39.6212,101200.0
2007-07-30 15:50:00,59.76,59.8,59.63,59.69,133600.0,39.608,39.6345,39.5218,39.5616,133600.0
2007-07-31 09:30:00,60.55,60.75,60.35,60.45,162400.0,40.1316,40.2641,39.999,40.0653,162400.0
2007-07-31 09:40:00,60.49,61.16,60.45,60.95,228200.0,40.0918,40.5359,40.0653,40.3967,228200.0
2007-07-31 09:50:00,60.93,61.06,60.21,60.47,242600.0,40.3834,40.4696,39.9062,40.0785,242600.0
2007-07-31 10:00:00,60.49,61.07,60.49,60.88,179600.0,40.0918,40.4762,40.0918,40.3503,179600.0
2007-07-31 10:10:00,60.85,61.31,60.84,60.98,217800.0,40.3304,40.6353,40.3238,40.4166,217800.0
2007-07-31 10:20:00,60.98,61.13,60.4,60.43,150800.0,40.4166,40.516,40.0322,40.052,150800.0
2007-07-31 10:30:00,60.42,60.56,60.38,60.45,113200.0,40.0454,40.1382,40.0189,40.0653,113200.0
2007-07-31 10:40:00,60.45,60.56,60.2,60.27,135400.0,40.0653,40.1382,39.8996,39.946,135400.0
2007-07-31 10:50:00,60.27,60.44,60.1,60.41,113800.0,39.946,40.0587,39.8333,40.0388,113800.0
2007-07-31 11:00:00,60.41,60.73,60.34,60.54,143400.0,40.0388,40.2509,39.9924,40.1249,143400.0
2007-07-31 11:10:00,60.53,60.66,60.5,60.56,47400.0,40.1183,40.2045,40.0984,40.1382,47400.0
2007-07-31 11:20:00,60.56,60.73,60.33,60.73,61600.0,40.1382,40.2509,39.9858,40.2509,61600.0
2007-07-31 11:30:00,60.71,60.92,60.68,60.79,114600.0,40.2376,40.3768,40.2177,40.2906,114600.0
2007-07-31 11:40:00,60.79,61.11,60.77,61.04,138000.0,40.2906,40.5027,40.2774,40.4563,138000.0
2007-07-31 11:50:00,61.0,61.08,60.9,60.92,105200.0,40.4298,40.4828,40.3635,40.3768,105200.0
2007-07-31 12:00:00,60.94,61.12,60.87,61.05,73000.0,40.3901,40.5094,40.3437,40.463,73000.0
2007-07-31 12:10:00,61.01,61.03,60.86,60.9,58400.0,40.4365,40.4497,40.337,40.3635,58400.0
2007-07-31 12:20:00,60.92,60.99,60.81,60.85,44600.0,40.3768,40.4232,40.3039,40.3304,44600.0
2007-07-31 12:30:00,60.85,60.89,60.62,60.7,87000.0,40.3304,40.3569,40.178,40.231,87000.0
2007-07-31 12:40:00,60.71,60.93,60.67,60.93,67200.0,40.2376,40.3834,40.2111,40.3834,67200.0
2007-07-31 12:50:00,60.87,60.99,60.79,60.87,52400.0,40.3437,40.4232,40.2906,40.3437,52400.0
2007-07-31 13:00:00,60.9,60.93,60.65,60.81,59800.0,40.3635,40.3834,40.1978,40.3039,59800.0
2007-07-31 13:10:00,60.83,60.94,60.62,60.72,55400.0,40.3172,40.3901,40.178,40.2442,55400.0
2007-07-31 13:20:00,60.7,60.72,60.49,60.49,50600.0,40.231,40.2442,40.0918,40.0918,50600.0
2007-07-31 13:30:00,60.49,61.02,60.49,60.98,126200.0,40.0918,40.4431,40.0918,40.4166,126200.0
2007-07-31 13:40:00,61.0,61.04,60.89,60.94,149600.0,40.4298,40.4563,40.3569,40.3901,149600.0
2007-07-31 13:50:00,60.93,60.93,60.42,60.51,138400.0,40.3834,40.3834,40.0454,40.1051,138400.0
2007-07-31 14:00:00,60.52,60.65,60.44,60.44,57000.0,40.1117,40.1978,40.0587,40.0587,57000.0
2007-07-31 14:10:00,60.44,60.68,60.38,60.64,75600.0,40.0587,40.2177,40.0189,40.1912,75600.0
2007-07-31 14:20:00,60.63,60.75,60.51,60.6,109400.0,40.1846,40.2641,40.1051,40.1647,109400.0
2007-07-31 14:30:00,60.58,60.66,60.35,60.5,270600.0,40.1515,40.2045,39.999,40.0984,270600.0
2007-07-31 14:40:00,60.48,60.81,60.43,60.69,244000.0,40.0852,40.3039,40.052,40.2244,244000.0
2007-07-31 14:50:00,60.7,60.7,60.4,60.45,222800.0,40.231,40.231,40.0322,40.0653,222800.0
2007-07-31 15:00:00,60.45,60.64,60.43,60.58,169000.0,40.0653,40.1912,40.052,40.1515,169000.0
2007-07-31 15:10:00,60.6,60.61,60.47,60.6,123000.0,40.1647,40.1713,40.0785,40.1647,123000.0
2007-07-31 15:20:00,60.57,60.7,60.45,60.45,149000.0,40.1448,40.231,40.0653,40.0653,149000.0
2007-07-31 15:30:00,60.45,60.55,60.1,60.1,301200.0,40.0653,40.1316,39.8333,39.8333,301200.0
2007-07-31 15:40:00,60.1,60.1,59.66,59.8,205400.0,39.8333,39.8333,39.5417,39.6345,205400.0
2007-07-31 15:50:00,59.84,59.84,59.38,59.38,350200.0,39.661,39.661,39.3561,39.3561,350200.0
2007-08-01 09:30:00,58.96,59.99,58.92,59.6,176000.0,39.0777,39.7604,39.0512,39.5019,176000.0
2007-08-01 09:40:00,59.6,59.64,58.59,58.81,193200.0,39.5019,39.5284,38.8325,38.9783,193200.0
2007-08-01 09:50:00,58.81,59.26,58.51,58.9,176000.0,38.9783,39.2766,38.7795,39.038,176000.0
2007-08-01 10:00:00,58.85,59.32,58.58,58.94,150000.0,39.0048,39.3163,38.8259,39.0645,150000.0
2007-08-01 10:10:00,58.97,59.37,58.88,59.37,122000.0,39.0844,39.3495,39.0247,39.3495,122000.0
2007-08-01 10:20:00,59.31,59.48,59.29,59.31,117600.0,39.3097,39.4224,39.2965,39.3097,117600.0
2007-08-01 10:30:00,59.32,59.41,59.05,59.15,132000.0,39.3163,39.376,39.1374,39.2037,132000.0
2007-08-01 10:40:00,59.13,59.4,59.06,59.16,132200.0,39.1904,39.3694,39.144,39.2103,132200.0
2007-08-01 10:50:00,59.16,59.37,59.02,59.05,107800.0,39.2103,39.3495,39.1175,39.1374,107800.0
2007-08-01 11:00:00,59.03,59.14,58.84,58.98,134800.0,39.1241,39.197,38.9982,39.091,134800.0
2007-08-01 11:10:00,59.01,59.27,58.87,59.14,119400.0,39.1109,39.2832,39.0181,39.197,119400.0
2007-08-01 11:20:00,59.14,59.14,58.81,58.92,79200.0,39.197,39.197,38.9783,39.0512,79200.0
2007-08-01 11:30:00,58.92,59.27,58.81,59.24,95000.0,39.0512,39.2832,38.9783,39.2633,95000.0
2007-08-01 11:40:00,59.2,59.49,59.16,59.23,113600.0,39.2368,39.429,39.2103,39.2567,113600.0
2007-08-01 11:50:00,59.23,59.73,59.18,59.67,91400.0,39.2567,39.5881,39.2236,39.5483,91400.0
2007-08-01 12:00:00,59.67,59.7,59.07,59.42,145600.0,39.5483,39.5682,39.1507,39.3826,145600.0
2007-08-01 12:10:00,59.39,59.91,59.38,59.77,114400.0,39.3627,39.7074,39.3561,39.6146,114400.0
2007-08-01 12:20:00,59.79,59.92,59.53,59.92,89800.0,39.6279,39.714,39.4555,39.714,89800.0
2007-08-01 12:30:00,59.9,60.16,59.89,60.02,102400.0,39.7008,39.8731,39.6941,39.7803,102400.0
2007-08-01 12:40:00,60.02,60.04,59.88,59.93,49800.0,39.7803,39.7936,39.6875,39.7206,49800.0
2007-08-01 12:50:00,59.93,59.97,59.51,59.77,61200.0,39.7206,39.7472,39.4423,39.6146,61200.0
2007-08-01 13:00:00,59.74,59.74,59.32,59.51,78800.0,39.5947,39.5947,39.3163,39.4423,78800.0
2007-08-01 13:10:00,59.47,59.52,59.24,59.31,72800.0,39.4158,39.4489,39.2633,39.3097,72800.0
2007-08-01 13:20:00,59.31,59.4,59.02,59.19,156600.0,39.3097,39.3694,39.1175,39.2302,156600.0
2007-08-01 13:30:00,59.22,59.58,59.22,59.34,95400.0,39.2501,39.4887,39.2501,39.3296,95400.0
2007-08-01 13:40:00,59.34,59.5,59.04,59.13,104600.0,39.3296,39.4356,39.1308,39.1904,104600.0
2007-08-01 13:50:00,59.15,59.28,58.93,58.99,102600.0,39.2037,39.2898,39.0579,39.0976,102600.0
2007-08-01 14:00:00,58.98,59.05,58.83,58.95,95400.0,39.091,39.1374,38.9916,39.0711,95400.0
2007-08-01 14:10:00,58.91,59.0,58.66,58.76,82400.0,39.0446,39.1043,38.8789,38.9452,82400.0
2007-08-01 14:20:00,58.71,58.81,58.38,58.43,175200.0,38.912,38.9783,38.6933,38.7265,175200.0
2007-08-01 14:30:00,58.43,58.59,58.41,58.5,195400.0,38.7265,38.8325,38.7132,38.7729,195400.0
2007-08-01 14:40:00,58.49,58.56,58.31,58.43,191600.0,38.7662,38.8126,38.6469,38.7265,191600.0
2007-08-01 14:50:00,58.42,58.55,58.31,58.49,116400.0,38.7198,38.806,38.6469,38.7662,116400.0
2007-08-01 15:00:00,58.48,58.86,58.43,58.46,206800.0,38.7596,39.0115,38.7265,38.7464,206800.0
2007-08-01 15:10:00,58.49,59.02,58.38,58.83,190400.0,38.7662,39.1175,38.6933,38.9916,190400.0
2007-08-01 15:20:00,58.77,59.06,58.54,58.9,133000.0,38.9518,39.144,38.7994,39.038,133000.0
2007-08-01 15:30:00,58.86,59.28,58.71,59.28,219400.0,39.0115,39.2898,38.912,39.2898,219400.0
2007-08-01 15:40:00,59.26,59.7,59.19,59.57,254600.0,39.2766,39.5682,39.2302,39.482,254600.0
2007-08-01 15:50:00,59.57,60.25,59.54,60.13,228800.0,39.482,39.9327,39.4622,39.8532,228800.0
2007-08-02 09:30:00,60.72,60.72,59.68,60.2,164400.0,40.2442,40.2442,39.5549,39.8996,164400.0
2007-08-02 09:40:00,60.19,60.9,60.1,60.83,202800.0,39.893,40.3635,39.8333,40.3172,202800.0
2007-08-02 09:50:00,60.83,62.05,60.74,62.04,287400.0,40.3172,41.1257,40.2575,41.1191,287400.0
2007-08-02 10:00:00,62.04,62.05,61.2,61.31,294000.0,41.1191,41.1257,40.5624,40.6353,294000.0
2007-08-02 10:10:00,61.3,61.61,61.04,61.07,156200.0,40.6287,40.8341,40.4563,40.4762,156200.0
2007-08-02 10:20:00,61.05,61.39,60.95,61.13,129800.0,40.463,40.6883,40.3967,40.516,129800.0
2007-08-02 10:30:00,61.13,61.24,61.06,61.12,102000.0,40.516,40.5889,40.4696,40.5094,102000.0
2007-08-02 10:40:00,61.12,61.39,61.04,61.35,110600.0,40.5094,40.6883,40.4563,40.6618,110600.0
2007-08-02 10:50:00,61.35,61.78,61.34,61.59,119200.0,40.6618,40.9468,40.6552,40.8209,119200.0
2007-08-02 11:00:00,61.58,61.95,61.5,61.79,234800.0,40.8142,41.0595,40.7612,40.9534,234800.0
2007-08-02 11:10:00,61.76,61.8,61.66,61.72,239800.0,40.9335,40.9601,40.8673,40.907,239800.0
2007-08-02 11:20:00,61.7,61.9,61.6,61.88,291600.0,40.8938,41.0263,40.8275,41.0131,291600.0
2007-08-02 11:30:00,61.88,61.97,61.81,61.9,137000.0,41.0131,41.0727,40.9667,41.0263,137000.0
2007-08-02 11:40:00,61.93,62.13,61.85,62.0,106200.0,41.0462,41.1788,40.9932,41.0926,106200.0
2007-08-02 11:50:00,62.0,62.02,61.76,61.83,139000.0,41.0926,41.1059,40.9335,40.9799,139000.0
2007-08-02 12:00:00,61.81,61.87,61.5,61.57,111600.0,40.9667,41.0064,40.7612,40.8076,111600.0
2007-08-02 12:10:00,61.57,61.59,61.15,61.18,168200.0,40.8076,40.8209,40.5292,40.5491,168200.0
2007-08-02 12:20:00,61.16,61.44,61.11,61.27,80800.0,40.5359,40.7214,40.5027,40.6088,80800.0
2007-08-02 12:30:00,61.27,61.57,61.22,61.54,153600.0,40.6088,40.8076,40.5756,40.7877,153600.0
2007-08-02 12:40:00,61.56,61.57,61.41,61.49,53000.0,40.801,40.8076,40.7016,40.7546,53000.0
2007-08-02 12:50:00,61.51,61.81,61.4,61.69,96000.0,40.7678,40.9667,40.6949,40.8871,96000.0
2007-08-02 13:00:00,61.69,61.77,61.25,61.37,102600.0,40.8871,40.9402,40.5955,40.6751,102600.0
2007-08-02 13:10:00,61.38,61.63,61.31,61.62,75200.0,40.6817,40.8474,40.6353,40.8407,75200.0
2007-08-02 13:20:00,61.62,61.63,61.44,61.57,72200.0,40.8407,40.8474,40.7214,40.8076,72200.0
2007-08-02 13:30:00,61.59,61.85,61.55,61.82,86200.0,40.8209,40.9932,40.7944,40.9733,86200.0
2007-08-02 13:40:00,61.81,62.24,61.81,61.85,126200.0,40.9667,41.2517,40.9667,40.9932,126200.0
2007-08-02 13:50:00,61.82,61.85,61.45,61.58,161200.0,40.9733,40.9932,40.7281,40.8142,161200.0
2007-08-02 14:00:00,61.63,61.91,61.6,61.87,67800.0,40.8474,41.033,40.8275,41.0064,67800.0
2007-08-02 14:10:00,61.88,61.91,61.72,61.81,77000.0,41.0131,41.033,40.907,40.9667,77000.0
2007-08-02 14:20:00,61.75,61.98,61.7,61.78,78600.0,40.9269,41.0794,40.8938,40.9468,78600.0
2007-08-02 14:30:00,61.78,61.97,61.68,61.7,93400.0,40.9468,41.0727,40.8805,40.8938,93400.0
2007-08-02 14:40:00,61.67,61.84,61.63,61.79,98200.0,40.8739,40.9866,40.8474,40.9534,98200.0
2007-08-02 14:50:00,61.83,61.88,61.7,61.75,62000.0,40.9799,41.0131,40.8938,40.9269,62000.0
2007-08-02 15:00:00,61.75,61.88,61.54,61.88,98800.0,40.9269,41.0131,40.7877,41.0131,98800.0
2007-08-02 15:10:00,61.88,61.97,61.74,61.94,93200.0,41.0131,41.0727,40.9203,41.0528,93200.0
2007-08-02 15:20:00,61.94,62.45,61.9,62.41,223600.0,41.0528,41.3909,41.0263,41.3643,223600.0
2007-08-02 15:30:00,62.42,62.61,62.22,62.35,215000.0,41.371,41.4969,41.2384,41.3246,215000.0
2007-08-02 15:40:00,62.35,62.48,62.2,62.48,186200.0,41.3246,41.4107,41.2252,41.4107,186200.0
2007-08-02 15:50:00,62.48,62.56,62.33,62.51,235600.0,41.4107,41.4638,41.3113,41.4306,235600.0
2007-08-03 09:30:00,61.88,62.99,61.88,62.58,102600.0,41.0131,41.7488,41.0131,41.477,102600.0
2007-08-03 09:40:00,62.57,62.57,61.6,61.7,103800.0,41.4704,41.4704,40.8275,40.8938,103800.0
2007-08-03 09:50:00,61.71,61.81,61.52,61.68,122800.0,40.9004,40.9667,40.7745,40.8805,122800.0
2007-08-03 10:00:00,61.71,61.73,61.38,61.49,174800.0,40.9004,40.9137,40.6817,40.7546,174800.0
2007-08-03 10:10:00,61.46,61.52,61.2,61.39,117000.0,40.7347,40.7745,40.5624,40.6883,117000.0
2007-08-03 10:20:00,61.4,61.5,61.24,61.41,101400.0,40.6949,40.7612,40.5889,40.7016,101400.0
2007-08-03 10:30:00,61.41,61.9,61.41,61.74,126200.0,40.7016,41.0263,40.7016,40.9203,126200.0
2007-08-03 10:40:00,61.74,61.88,61.4,61.55,91200.0,40.9203,41.0131,40.6949,40.7944,91200.0
2007-08-03 10:50:00,61.54,61.93,61.53,61.74,83000.0,40.7877,41.0462,40.7811,40.9203,83000.0
2007-08-03 11:00:00,61.74,61.81,61.52,61.52,93600.0,40.9203,40.9667,40.7745,40.7745,93600.0
2007-08-03 11:10:00,61.53,61.81,61.5,61.59,78800.0,40.7811,40.9667,40.7612,40.8209,78800.0
2007-08-03 11:20:00,61.63,61.68,61.45,61.55,100200.0,40.8474,40.8805,40.7281,40.7944,100200.0
2007-08-03 11:30:00,61.55,61.55,61.37,61.54,87400.0,40.7944,40.7944,40.6751,40.7877,87400.0
2007-08-03 11:40:00,61.55,61.68,61.41,61.54,88600.0,40.7944,40.8805,40.7016,40.7877,88600.0
2007-08-03 11:50:00,61.58,61.64,61.46,61.49,126000.0,40.8142,40.854,40.7347,40.7546,126000.0
2007-08-03 12:00:00,61.49,61.6,61.33,61.42,103800.0,40.7546,40.8275,40.6485,40.7082,103800.0
2007-08-03 12:10:00,61.44,61.54,61.32,61.42,80400.0,40.7214,40.7877,40.6419,40.7082,80400.0
2007-08-03 12:20:00,61.45,61.48,61.32,61.36,47400.0,40.7281,40.748,40.6419,40.6684,47400.0
2007-08-03 12:30:00,61.36,61.54,61.33,61.54,59600.0,40.6684,40.7877,40.6485,40.7877,59600.0
2007-08-03 12:40:00,61.52,61.58,61.39,61.45,67000.0,40.7745,40.8142,40.6883,40.7281,67000.0
2007-08-03 12:50:00,61.43,61.43,61.17,61.35,95400.0,40.7148,40.7148,40.5425,40.6618,95400.0
2007-08-03 13:00:00,61.34,61.37,61.13,61.22,61400.0,40.6552,40.6751,40.516,40.5756,61400.0
2007-08-03 13:10:00,61.24,61.38,61.2,61.25,58600.0,40.5889,40.6817,40.5624,40.5955,58600.0
2007-08-03 13:20:00,61.27,61.37,61.2,61.32,81600.0,40.6088,40.6751,40.5624,40.6419,81600.0
2007-08-03 13:30:00,61.33,61.35,61.21,61.28,62800.0,40.6485,40.6618,40.569,40.6154,62800.0
2007-08-03 13:40:00,61.29,61.37,61.23,61.35,40400.0,40.622,40.6751,40.5823,40.6618,40400.0
2007-08-03 13:50:00,61.37,61.47,61.35,61.35,76000.0,40.6751,40.7413,40.6618,40.6618,76000.0
2007-08-03 14:00:00,61.36,61.54,61.35,61.47,72600.0,40.6684,40.7877,40.6618,40.7413,72600.0
2007-08-03 14:10:00,61.51,61.51,61.26,61.32,89200.0,40.7678,40.7678,40.6021,40.6419,89200.0
2007-08-03 14:20:00,61.31,61.31,60.83,60.83,126200.0,40.6353,40.6353,40.3172,40.3172,126200.0
2007-08-03 14:30:00,60.82,61.13,60.82,60.96,121400.0,40.3105,40.516,40.3105,40.4033,121400.0
2007-08-03 14:40:00,60.95,61.13,60.93,60.95,123200.0,40.3967,40.516,40.3834,40.3967,123200.0
2007-08-03 14:50:00,60.97,61.05,60.68,60.86,150400.0,40.4099,40.463,40.2177,40.337,150400.0
2007-08-03 15:00:00,60.85,60.95,60.52,60.68,214000.0,40.3304,40.3967,40.1117,40.2177,214000.0
2007-08-03 15:10:00,60.67,60.87,60.55,60.68,125200.0,40.2111,40.3437,40.1316,40.2177,125200.0
2007-08-03 15:20:00,60.68,60.85,60.15,60.15,287400.0,40.2177,40.3304,39.8665,39.8665,287400.0
2007-08-03 15:30:00,60.15,60.47,60.01,60.2,213800.0,39.8665,40.0785,39.7737,39.8996,213800.0
2007-08-03 15:40:00,60.23,60.5,60.05,60.09,218600.0,39.9195,40.0984,39.8002,39.8267,218600.0
2007-08-03 15:50:00,60.1,60.21,59.99,59.99,233800.0,39.8333,39.9062,39.7604,39.7604,233800.0
2007-08-06 09:30:00,59.98,60.5,59.6,59.86,199000.0,39.7538,40.0984,39.5019,39.6742,199000.0
2007-08-06 09:40:00,59.91,60.02,59.32,59.35,202400.0,39.7074,39.7803,39.3163,39.3362,202400.0
2007-08-06 09:50:00,59.31,60.39,59.08,60.39,165600.0,39.3097,40.0255,39.1573,40.0255,165600.0
2007-08-06 10:00:00,60.45,60.6,60.04,60.41,186600.0,40.0653,40.1647,39.7936,40.0388,186600.0
2007-08-06 10:10:00,60.44,60.44,59.72,60.35,186600.0,40.0587,40.0587,39.5815,39.999,186600.0
2007-08-06 10:20:00,60.35,60.48,60.16,60.16,132200.0,39.999,40.0852,39.8731,39.8731,132200.0
2007-08-06 10:30:00,60.16,60.37,59.99,60.29,119400.0,39.8731,40.0123,39.7604,39.9592,119400.0
2007-08-06 10:40:00,60.27,60.3,60.1,60.2,101200.0,39.946,39.9659,39.8333,39.8996,101200.0
2007-08-06 10:50:00,60.23,60.27,60.01,60.2,96000.0,39.9195,39.946,39.7737,39.8996,96000.0
2007-08-06 11:00:00,60.22,60.38,60.06,60.06,143400.0,39.9129,40.0189,39.8068,39.8068,143400.0
2007-08-06 11:10:00,60.05,60.3,59.9,60.24,118200.0,39.8002,39.9659,39.7008,39.9261,118200.0
2007-08-06 11:20:00,60.26,60.7,60.18,60.69,119800.0,39.9394,40.231,39.8863,40.2244,119800.0
2007-08-06 11:30:00,60.63,60.74,60.55,60.68,135800.0,40.1846,40.2575,40.1316,40.2177,135800.0
2007-08-06 11:40:00,60.68,61.26,60.63,61.04,127400.0,40.2177,40.6021,40.1846,40.4563,127400.0
2007-08-06 11:50:00,61.04,61.22,61.0,61.0,103800.0,40.4563,40.5756,40.4298,40.4298,103800.0
2007-08-06 12:00:00,60.96,61.04,60.73,60.8,82400.0,40.4033,40.4563,40.2509,40.2973,82400.0
2007-08-06 12:10:00,60.79,61.1,60.6,60.6,92000.0,40.2906,40.4961,40.1647,40.1647,92000.0
2007-08-06 12:20:00,60.59,60.88,60.59,60.82,38800.0,40.1581,40.3503,40.1581,40.3105,38800.0
2007-08-06 12:30:00,60.83,61.27,60.83,61.23,100000.0,40.3172,40.6088,40.3172,40.5823,100000.0
2007-08-06 12:40:00,61.22,61.24,60.99,61.19,61400.0,40.5756,40.5889,40.4232,40.5558,61400.0
2007-08-06 12:50:00,61.17,61.47,61.15,61.32,99000.0,40.5425,40.7413,40.5292,40.6419,99000.0
2007-08-06 13:00:00,61.31,61.42,61.11,61.11,75200.0,40.6353,40.7082,40.5027,40.5027,75200.0
2007-08-06 13:10:00,61.12,61.37,60.96,61.32,81800.0,40.5094,40.6751,40.4033,40.6419,81800.0
2007-08-06 13:20:00,61.32,61.32,61.13,61.15,31200.0,40.6419,40.6419,40.516,40.5292,31200.0
2007-08-06 13:30:00,61.13,61.31,61.06,61.31,56000.0,40.516,40.6353,40.4696,40.6353,56000.0
2007-08-06 13:40:00,61.29,61.41,61.26,61.3,70200.0,40.622,40.7016,40.6021,40.6287,70200.0
2007-08-06 13:50:00,61.29,61.61,61.25,61.56,152200.0,40.622,40.8341,40.5955,40.801,152200.0
2007-08-06 14:00:00,61.53,61.91,61.47,61.8,106600.0,40.7811,41.033,40.7413,40.9601,106600.0
2007-08-06 14:10:00,61.77,61.88,61.66,61.85,98000.0,40.9402,41.0131,40.8673,40.9932,98000.0
2007-08-06 14:20:00,61.86,61.89,61.6,61.71,109800.0,40.9998,41.0197,40.8275,40.9004,109800.0
2007-08-06 14:30:00,61.72,62.39,61.67,62.38,173600.0,40.907,41.3511,40.8739,41.3445,173600.0
2007-08-06 14:40:00,62.4,62.52,62.25,62.28,119400.0,41.3577,41.4373,41.2583,41.2782,119400.0
2007-08-06 14:50:00,62.29,62.41,62.04,62.23,108600.0,41.2848,41.3643,41.1191,41.245,108600.0
2007-08-06 15:00:00,62.17,62.44,62.07,62.44,133600.0,41.2053,41.3842,41.139,41.3842,133600.0
2007-08-06 15:10:00,62.41,62.47,62.27,62.38,84400.0,41.3643,41.4041,41.2716,41.3445,84400.0
2007-08-06 15:20:00,62.37,62.52,62.19,62.51,189800.0,41.3378,41.4373,41.2185,41.4306,189800.0
2007-08-06 15:30:00,62.52,62.54,62.07,62.34,186600.0,41.4373,41.4505,41.139,41.318,186600.0
2007-08-06 15:40:00,62.38,62.87,62.22,62.41,213400.0,41.3445,41.6692,41.2384,41.3643,213400.0
2007-08-06 15:50:00,62.46,62.77,62.33,62.43,328800.0,41.3975,41.603,41.3113,41.3776,328800.0
2007-08-07 09:30:00,62.04,62.04,61.5,61.79,100200.0,41.1191,41.1191,40.7612,40.9534,100200.0
2007-08-07 09:40:00,61.79,62.0,61.62,61.87,185400.0,40.9534,41.0926,40.8407,41.0064,185400.0
2007-08-07 09:50:00,61.91,62.47,61.79,62.24,144800.0,41.033,41.4041,40.9534,41.2517,144800.0
2007-08-07 10:00:00,62.21,62.58,62.17,62.44,91800.0,41.2318,41.477,41.2053,41.3842,91800.0
2007-08-07 10:10:00,62.44,62.45,62.06,62.15,69600.0,41.3842,41.3909,41.1324,41.192,69600.0
2007-08-07 10:20:00,62.12,62.14,61.87,61.99,84200.0,41.1721,41.1854,41.0064,41.086,84200.0
2007-08-07 10:30:00,61.99,62.07,61.9,61.9,77600.0,41.086,41.139,41.0263,41.0263,77600.0
2007-08-07 10:40:00,61.9,62.12,61.78,62.07,62000.0,41.0263,41.1721,40.9468,41.139,62000.0
2007-08-07 10:50:00,62.07,62.16,62.0,62.03,22200.0,41.139,41.1987,41.0926,41.1125,22200.0
2007-08-07 11:00:00,62.0,62.41,62.0,62.16,49600.0,41.0926,41.3643,41.0926,41.1987,49600.0
2007-08-07 11:10:00,62.13,62.17,61.96,62.01,127400.0,41.1788,41.2053,41.0661,41.0992,127400.0
2007-08-07 11:20:00,61.99,62.02,61.77,61.82,141200.0,41.086,41.1059,40.9402,40.9733,141200.0
2007-08-07 11:30:00,61.83,61.94,61.74,61.83,67000.0,40.9799,41.0528,40.9203,40.9799,67000.0
2007-08-07 11:40:00,61.83,62.05,61.83,62.01,189200.0,40.9799,41.1257,40.9799,41.0992,189200.0
2007-08-07 11:50:00,62.01,62.02,61.92,61.96,96600.0,41.0992,41.1059,41.0396,41.0661,96600.0
2007-08-07 12:00:00,61.96,62.35,61.96,62.22,83600.0,41.0661,41.3246,41.0661,41.2384,83600.0
2007-08-07 12:10:00,62.22,62.27,61.88,62.06,85800.0,41.2384,41.2716,41.0131,41.1324,85800.0
2007-08-07 12:20:00,62.02,62.15,61.88,62.06,46600.0,41.1059,41.192,41.0131,41.1324,46600.0
2007-08-07 12:30:00,62.09,62.26,62.02,62.05,55600.0,41.1523,41.2649,41.1059,41.1257,55600.0
2007-08-07 12:40:00,62.06,62.17,61.95,62.0,69200.0,41.1324,41.2053,41.0595,41.0926,69200.0
2007-08-07 12:50:00,62.0,62.02,61.85,61.97,185000.0,41.0926,41.1059,40.9932,41.0727,185000.0
2007-08-07 13:00:00,61.93,61.96,61.58,61.83,120600.0,41.0462,41.0661,40.8142,40.9799,120600.0
2007-08-07 13:10:00,61.86,62.02,61.82,61.88,98600.0,40.9998,41.1059,40.9733,41.0131,98600.0
2007-08-07 13:20:00,61.89,62.09,61.87,62.09,41000.0,41.0197,41.1523,41.0064,41.1523,41000.0
2007-08-07 13:30:00,62.07,62.1,61.9,61.95,47200.0,41.139,41.1589,41.0263,41.0595,47200.0
2007-08-07 13:40:00,61.95,62.22,61.95,62.2,46600.0,41.0595,41.2384,41.0595,41.2252,46600.0
2007-08-07 13:50:00,62.2,62.3,62.15,62.19,54400.0,41.2252,41.2914,41.192,41.2185,54400.0
2007-08-07 14:00:00,62.19,62.25,62.08,62.21,62000.0,41.2185,41.2583,41.1456,41.2318,62000.0
2007-08-07 14:10:00,62.21,62.22,61.4,61.56,203200.0,41.2318,41.2384,40.6949,40.801,203200.0
2007-08-07 14:20:00,61.54,62.14,61.49,61.5,288600.0,40.7877,41.1854,40.7546,40.7612,288600.0
2007-08-07 14:30:00,61.5,61.86,61.42,61.76,284800.0,40.7612,40.9998,40.7082,40.9335,284800.0
2007-08-07 14:40:00,61.72,62.1,61.61,62.05,141600.0,40.907,41.1589,40.8341,41.1257,141600.0
2007-08-07 14:50:00,62.02,62.67,61.88,62.66,172800.0,41.1059,41.5367,41.0131,41.53,172800.0
2007-08-07 15:00:00,62.65,62.95,62.57,62.66,238000.0,41.5234,41.7223,41.4704,41.53,238000.0
2007-08-07 15:10:00,62.65,62.79,62.33,62.49,169400.0,41.5234,41.6162,41.3113,41.4174,169400.0
2007-08-07 15:20:00,62.46,62.75,62.27,62.65,142800.0,41.3975,41.5897,41.2716,41.5234,142800.0
2007-08-07 15:30:00,62.63,62.99,62.62,62.88,153200.0,41.5102,41.7488,41.5035,41.6759,153200.0
2007-08-07 15:40:00,62.86,62.86,62.25,62.3,120600.0,41.6626,41.6626,41.2583,41.2914,120600.0
2007-08-07 15:50:00,62.3,62.46,62.1,62.34,149800.0,41.2914,41.3975,41.1589,41.318,149800.0
2007-08-08 09:30:00,62.69,62.95,62.4,62.82,108000.0,41.5499,41.7223,41.3577,41.6361,108000.0
2007-08-08 09:40:00,62.82,63.0,61.8,62.27,247600.0,41.6361,41.7554,40.9601,41.2716,247600.0
2007-08-08 09:50:00,62.32,62.5,62.01,62.08,95600.0,41.3047,41.424,41.0992,41.1456,95600.0
2007-08-08 10:00:00,62.1,62.64,62.02,62.38,116800.0,41.1589,41.5168,41.1059,41.3445,116800.0
2007-08-08 10:10:00,62.38,62.41,61.95,61.98,167800.0,41.3445,41.3643,41.0595,41.0794,167800.0
2007-08-08 10:20:00,61.95,62.13,61.82,62.04,75600.0,41.0595,41.1788,40.9733,41.1191,75600.0
2007-08-08 10:30:00,62.04,62.43,62.01,62.2,123800.0,41.1191,41.3776,41.0992,41.2252,123800.0
2007-08-08 10:40:00,62.2,62.2,62.0,62.02,95000.0,41.2252,41.2252,41.0926,41.1059,95000.0
2007-08-08 10:50:00,62.02,62.09,61.87,62.07,75400.0,41.1059,41.1523,41.0064,41.139,75400.0
2007-08-08 11:00:00,62.07,62.14,61.58,61.68,102200.0,41.139,41.1854,40.8142,40.8805,102200.0
2007-08-08 11:10:00,61.7,61.79,61.62,61.68,56600.0,40.8938,40.9534,40.8407,40.8805,56600.0
2007-08-08 11:20:00,61.69,61.71,61.51,61.55,61200.0,40.8871,40.9004,40.7678,40.7944,61200.0
2007-08-08 11:30:00,61.53,61.74,61.49,61.71,102600.0,40.7811,40.9203,40.7546,40.9004,102600.0
2007-08-08 11:40:00,61.71,61.75,61.5,61.5,41400.0,40.9004,40.9269,40.7612,40.7612,41400.0
2007-08-08 11:50:00,61.51,61.61,61.46,61.58,66800.0,40.7678,40.8341,40.7347,40.8142,66800.0
2007-08-08 12:00:00,61.53,61.57,61.45,61.53,94200.0,40.7811,40.8076,40.7281,40.7811,94200.0
2007-08-08 12:10:00,61.51,61.53,61.27,61.33,103800.0,40.7678,40.7811,40.6088,40.6485,103800.0
2007-08-08 12:20:00,61.33,61.45,61.25,61.29,62800.0,40.6485,40.7281,40.5955,40.622,62800.0
2007-08-08 12:30:00,61.29,61.49,61.29,61.49,66800.0,40.622,40.7546,40.622,40.7546,66800.0
2007-08-08 12:40:00,61.47,61.51,61.34,61.49,68600.0,40.7413,40.7678,40.6552,40.7546,68600.0
2007-08-08 12:50:00,61.49,61.5,61.27,61.27,86800.0,40.7546,40.7612,40.6088,40.6088,86800.0
2007-08-08 13:00:00,61.29,61.35,61.25,61.29,39600.0,40.622,40.6618,40.5955,40.622,39600.0
2007-08-08 13:10:00,61.31,61.6,61.27,61.55,68000.0,40.6353,40.8275,40.6088,40.7944,68000.0
2007-08-08 13:20:00,61.55,61.55,61.15,61.18,102600.0,40.7944,40.7944,40.5292,40.5491,102600.0
2007-08-08 13:30:00,61.16,61.45,61.16,61.26,146200.0,40.5359,40.7281,40.5359,40.6021,146200.0
2007-08-08 13:40:00,61.24,61.26,60.94,60.95,85000.0,40.5889,40.6021,40.3901,40.3967,85000.0
2007-08-08 13:50:00,60.95,61.02,60.74,60.8,138400.0,40.3967,40.4431,40.2575,40.2973,138400.0
2007-08-08 14:00:00,60.78,60.81,60.58,60.61,97000.0,40.284,40.3039,40.1515,40.1713,97000.0
2007-08-08 14:10:00,60.61,60.91,60.54,60.76,154200.0,40.1713,40.3702,40.1249,40.2708,154200.0
2007-08-08 14:20:00,60.76,60.88,60.68,60.85,76600.0,40.2708,40.3503,40.2177,40.3304,76600.0
2007-08-08 14:30:00,60.85,60.88,60.52,60.6,134400.0,40.3304,40.3503,40.1117,40.1647,134400.0
2007-08-08 14:40:00,60.6,60.74,60.54,60.59,131000.0,40.1647,40.2575,40.1249,40.1581,131000.0
2007-08-08 14:50:00,60.59,60.65,60.41,60.52,207800.0,40.1581,40.1978,40.0388,40.1117,207800.0
2007-08-08 15:00:00,60.51,60.65,60.18,60.29,259600.0,40.1051,40.1978,39.8863,39.9592,259600.0
2007-08-08 15:10:00,60.26,60.34,59.9,60.06,234000.0,39.9394,39.9924,39.7008,39.8068,234000.0
2007-08-08 15:20:00,60.07,60.17,59.35,59.49,382600.0,39.8134,39.8797,39.3362,39.429,382600.0
2007-08-08 15:30:00,59.46,59.49,59.04,59.26,376400.0,39.4091,39.429,39.1308,39.2766,376400.0
2007-08-08 15:40:00,59.26,59.27,58.26,58.61,498400.0,39.2766,39.2832,38.6138,38.8458,498400.0
2007-08-08 15:50:00,58.56,60.24,58.27,60.24,615800.0,38.8126,39.9261,38.6204,39.9261,615800.0
2007-08-09 09:30:00,59.19,59.2,57.91,58.17,304600.0,39.2302,39.2368,38.3818,38.5541,304600.0
2007-08-09 09:40:00,58.21,58.62,57.5,58.24,289800.0,38.5807,38.8524,38.1101,38.6005,289800.0
2007-08-09 09:50:00,58.2,58.26,57.61,57.74,144800.0,38.574,38.6138,38.183,38.2691,144800.0
2007-08-09 10:00:00,57.74,57.84,57.5,57.6,182200.0,38.2691,38.3354,38.1101,38.1764,182200.0
2007-08-09 10:10:00,57.64,58.09,57.52,57.83,111000.0,38.2029,38.5011,38.1233,38.3288,111000.0
2007-08-09 10:20:00,57.81,58.07,57.73,57.79,163800.0,38.3155,38.4879,38.2625,38.3023,163800.0
2007-08-09 10:30:00,57.84,58.25,57.6,57.84,223200.0,38.3354,38.6072,38.1764,38.3354,223200.0
2007-08-09 10:40:00,57.84,57.9,57.5,57.57,178400.0,38.3354,38.3752,38.1101,38.1565,178400.0
2007-08-09 10:50:00,57.57,57.98,57.5,57.51,172800.0,38.1565,38.4282,38.1101,38.1167,172800.0
2007-08-09 11:00:00,57.52,58.27,57.23,58.16,265800.0,38.1233,38.6204,37.9311,38.5475,265800.0
2007-08-09 11:10:00,58.19,58.58,58.0,58.28,131400.0,38.5674,38.8259,38.4415,38.6271,131400.0
2007-08-09 11:20:00,58.31,58.35,57.75,57.78,91200.0,38.6469,38.6734,38.2758,38.2957,91200.0
2007-08-09 11:30:00,57.78,58.01,57.53,57.53,102400.0,38.2957,38.4481,38.13,38.13,102400.0
2007-08-09 11:40:00,57.53,57.57,57.27,57.37,93000.0,38.13,38.1565,37.9576,38.0239,93000.0
2007-08-09 11:50:00,57.33,57.37,57.03,57.21,110000.0,37.9974,38.0239,37.7986,37.9179,110000.0
2007-08-09 12:00:00,57.19,57.22,56.45,56.46,264600.0,37.9046,37.9245,37.4142,37.4208,264600.0
2007-08-09 12:10:00,56.51,56.57,56.02,56.1,190000.0,37.4539,37.4937,37.1292,37.1822,190000.0
2007-08-09 12:20:00,56.13,56.28,56.01,56.28,116800.0,37.2021,37.3015,37.1225,37.3015,116800.0
2007-08-09 12:30:00,56.27,56.27,55.9,55.9,184200.0,37.2949,37.2949,37.0496,37.0496,184200.0
2007-08-09 12:40:00,55.95,56.04,55.65,55.88,183200.0,37.0828,37.1424,36.8839,37.0364,183200.0
2007-08-09 12:50:00,55.88,55.99,55.5,55.52,173200.0,37.0364,37.1093,36.7845,36.7978,173200.0
2007-08-09 13:00:00,55.5,55.63,55.05,55.29,141400.0,36.7845,36.8707,36.4863,36.6453,141400.0
2007-08-09 13:10:00,55.3,55.35,55.03,55.09,181200.0,36.652,36.6851,36.473,36.5128,181200.0
2007-08-09 13:20:00,55.07,55.78,54.97,55.74,245000.0,36.4995,36.9701,36.4332,36.9436,245000.0
2007-08-09 13:30:00,55.77,56.76,55.7,56.63,229000.0,36.9635,37.6196,36.9171,37.5335,229000.0
2007-08-09 13:40:00,56.65,57.75,56.46,57.72,330200.0,37.5467,38.2758,37.4208,38.2559,330200.0
2007-08-09 13:50:00,57.72,58.0,57.43,57.68,225400.0,38.2559,38.4415,38.0637,38.2294,225400.0
2007-08-09 14:00:00,57.74,57.74,57.27,57.38,207200.0,38.2691,38.2691,37.9576,38.0305,207200.0
2007-08-09 14:10:00,57.4,57.49,56.53,56.74,280800.0,38.0438,38.1035,37.4672,37.6064,280800.0
2007-08-09 14:20:00,56.73,56.76,55.91,55.99,331600.0,37.5997,37.6196,37.0563,37.1093,331600.0
2007-08-09 14:30:00,55.99,56.24,55.26,55.9,354600.0,37.1093,37.275,36.6254,37.0496,354600.0
2007-08-09 14:40:00,55.87,55.9,55.31,55.48,181200.0,37.0297,37.0496,36.6586,36.7713,181200.0
2007-08-09 14:50:00,55.48,55.54,55.0,55.02,171200.0,36.7713,36.811,36.4531,36.4664,171200.0
2007-08-09 15:00:00,55.02,55.21,54.8,55.21,285600.0,36.4664,36.5923,36.3206,36.5923,285600.0
2007-08-09 15:10:00,55.24,55.68,55.08,55.3,207200.0,36.6122,36.9038,36.5061,36.652,207200.0
2007-08-09 15:20:00,55.27,55.41,55.13,55.3,245800.0,36.6321,36.7249,36.5393,36.652,245800.0
2007-08-09 15:30:00,55.32,55.41,54.9,54.99,284000.0,36.6652,36.7249,36.3868,36.4465,284000.0
2007-08-09 15:40:00,54.94,55.14,54.52,54.67,423000.0,36.4134,36.5459,36.135,36.2344,423000.0
2007-08-09 15:50:00,54.67,54.79,54.41,54.41,524200.0,36.2344,36.3139,36.0621,36.0621,524200.0
2007-08-10 09:30:00,53.4,53.99,51.25,52.29,564000.0,35.3927,35.7837,33.9677,34.657,564000.0
2007-08-10 09:40:00,52.16,52.96,52.0,52.65,446400.0,34.5708,35.101,34.4648,34.8956,446400.0
2007-08-10 09:50:00,52.69,53.48,52.5,53.33,311400.0,34.9221,35.4457,34.7962,35.3463,311400.0
2007-08-10 10:00:00,53.29,54.35,52.5,54.3,468200.0,35.3198,36.0223,34.7962,35.9892,468200.0
2007-08-10 10:10:00,54.31,55.3,54.3,54.98,479000.0,35.9958,36.652,35.9892,36.4399,479000.0
2007-08-10 10:20:00,55.02,55.08,54.18,54.43,309400.0,36.4664,36.5061,35.9096,36.0753,309400.0
2007-08-10 10:30:00,54.38,55.05,53.77,54.12,352800.0,36.0422,36.4863,35.6379,35.8699,352800.0
2007-08-10 10:40:00,54.23,54.63,53.98,54.51,177400.0,35.9428,36.2079,35.7771,36.1284,177400.0
2007-08-10 10:50:00,54.52,55.01,54.25,54.53,148000.0,36.135,36.4597,35.956,36.1416,148000.0
2007-08-10 11:00:00,54.53,55.67,54.46,55.63,253600.0,36.1416,36.8972,36.0952,36.8707,253600.0
2007-08-10 11:10:00,55.61,56.63,55.43,56.12,340800.0,36.8574,37.5335,36.7381,37.1954,340800.0
2007-08-10 11:20:00,56.12,56.23,55.21,55.54,324200.0,37.1954,37.2683,36.5923,36.811,324200.0
2007-08-10 11:30:00,55.5,55.93,55.41,55.5,113000.0,36.7845,37.0695,36.7249,36.7845,113000.0
2007-08-10 11:40:00,55.52,55.77,54.9,55.49,100400.0,36.7978,36.9635,36.3868,36.7779,100400.0
2007-08-10 11:50:00,55.55,55.89,55.42,55.8,108200.0,36.8177,37.043,36.7315,36.9833,108200.0
2007-08-10 12:00:00,55.75,56.45,55.7,56.21,218200.0,36.9502,37.4142,36.9171,37.2551,218200.0
2007-08-10 12:10:00,56.2,56.4,55.95,56.24,156200.0,37.2485,37.381,37.0828,37.275,156200.0
2007-08-10 12:20:00,56.3,56.5,56.19,56.31,140000.0,37.3147,37.4473,37.2418,37.3214,140000.0
2007-08-10 12:30:00,56.29,56.6,56.29,56.52,158200.0,37.3081,37.5136,37.3081,37.4606,158200.0
2007-08-10 12:40:00,56.49,56.6,56.13,56.37,94800.0,37.4407,37.5136,37.2021,37.3611,94800.0
2007-08-10 12:50:00,56.37,56.46,55.69,55.69,116000.0,37.3611,37.4208,36.9104,36.9104,116000.0
2007-08-10 13:00:00,55.68,55.71,55.19,55.29,202400.0,36.9038,36.9237,36.579,36.6453,202400.0
2007-08-10 13:10:00,55.36,55.42,55.02,55.38,112600.0,36.6917,36.7315,36.4664,36.705,112600.0
2007-08-10 13:20:00,55.38,55.77,55.32,55.54,101400.0,36.705,36.9635,36.6652,36.811,101400.0
2007-08-10 13:30:00,55.55,55.65,55.36,55.59,85600.0,36.8177,36.8839,36.6917,36.8442,85600.0
2007-08-10 13:40:00,55.6,55.65,55.0,55.05,68600.0,36.8508,36.8839,36.4531,36.4863,68600.0
2007-08-10 13:50:00,55.05,55.6,54.92,55.6,161200.0,36.4863,36.8508,36.4001,36.8508,161200.0
2007-08-10 14:00:00,55.59,56.04,55.52,56.01,150400.0,36.8442,37.1424,36.7978,37.1225,150400.0
2007-08-10 14:10:00,56.0,56.1,55.54,55.56,149600.0,37.1159,37.1822,36.811,36.8243,149600.0
2007-08-10 14:20:00,55.55,55.76,55.49,55.49,132000.0,36.8177,36.9568,36.7779,36.7779,132000.0
2007-08-10 14:30:00,55.5,55.63,55.32,55.41,131800.0,36.7845,36.8707,36.6652,36.7249,131800.0
2007-08-10 14:40:00,55.42,55.96,55.26,55.88,78200.0,36.7315,37.0894,36.6254,37.0364,78200.0
2007-08-10 14:50:00,55.88,55.96,55.51,55.8,116200.0,37.0364,37.0894,36.7911,36.9833,116200.0
2007-08-10 15:00:00,55.8,56.23,55.77,56.18,120400.0,36.9833,37.2683,36.9635,37.2352,120400.0
2007-08-10 15:10:00,56.19,56.78,56.1,56.56,204000.0,37.2418,37.6329,37.1822,37.4871,204000.0
2007-08-10 15:20:00,56.54,57.54,56.44,57.31,251400.0,37.4738,38.1366,37.4075,37.9842,251400.0
2007-08-10 15:30:00,57.29,57.63,57.27,57.63,281800.0,37.9709,38.1962,37.9576,38.1962,281800.0
2007-08-10 15:40:00,57.63,58.07,57.63,57.99,429600.0,38.1962,38.4879,38.1962,38.4348,429600.0
2007-08-10 15:50:00,57.99,58.36,57.14,57.26,476600.0,38.4348,38.6801,37.8715,37.951,476600.0
2007-08-13 09:30:00,58.52,60.0,57.66,58.56,8600.0,38.7861,39.767,38.2161,38.8126,8600.0
2007-08-13 09:40:00,58.75,60.49,58.75,59.97,860200.0,38.9386,40.0918,38.9386,39.7472,860200.0
2007-08-13 09:50:00,59.94,60.0,59.25,59.43,418800.0,39.7273,39.767,39.27,39.3893,418800.0
2007-08-13 10:00:00,59.47,59.58,58.71,59.05,261200.0,39.4158,39.4887,38.912,39.1374,261200.0
2007-08-13 10:10:00,59.07,59.39,58.86,59.05,134000.0,39.1507,39.3627,39.0115,39.1374,134000.0
2007-08-13 10:20:00,59.06,59.94,58.94,59.45,214400.0,39.144,39.7273,39.0645,39.4025,214400.0
2007-08-13 10:30:00,59.47,59.67,59.04,59.04,110200.0,39.4158,39.5483,39.1308,39.1308,110200.0
2007-08-13 10:40:00,59.09,59.44,59.0,59.27,94200.0,39.1639,39.3959,39.1043,39.2832,94200.0
2007-08-13 10:50:00,59.27,59.32,59.06,59.29,139600.0,39.2832,39.3163,39.144,39.2965,139600.0
2007-08-13 11:00:00,59.27,59.33,59.13,59.29,212800.0,39.2832,39.323,39.1904,39.2965,212800.0
2007-08-13 11:10:00,59.3,59.81,59.17,59.63,199200.0,39.3031,39.6411,39.2169,39.5218,199200.0
2007-08-13 11:20:00,59.63,60.0,59.51,59.99,108200.0,39.5218,39.767,39.4423,39.7604,108200.0
2007-08-13 11:30:00,59.97,60.21,59.85,59.99,177200.0,39.7472,39.9062,39.6676,39.7604,177200.0
2007-08-13 11:40:00,59.99,60.07,59.77,60.0,148400.0,39.7604,39.8134,39.6146,39.767,148400.0
2007-08-13 11:50:00,60.0,60.04,59.84,60.02,81400.0,39.767,39.7936,39.661,39.7803,81400.0
2007-08-13 12:00:00,60.02,60.04,59.69,59.8,122800.0,39.7803,39.7936,39.5616,39.6345,122800.0
2007-08-13 12:10:00,59.8,60.0,59.8,59.84,96600.0,39.6345,39.767,39.6345,39.661,96600.0
2007-08-13 12:20:00,59.83,59.84,59.32,59.33,96800.0,39.6544,39.661,39.3163,39.323,96800.0
2007-08-13 12:30:00,59.33,59.58,59.3,59.58,111400.0,39.323,39.4887,39.3031,39.4887,111400.0
2007-08-13 12:40:00,59.55,59.65,59.38,59.43,74600.0,39.4688,39.5351,39.3561,39.3893,74600.0
2007-08-13 12:50:00,59.4,59.63,59.3,59.5,103000.0,39.3694,39.5218,39.3031,39.4356,103000.0
2007-08-13 13:00:00,59.5,59.6,59.36,59.46,88600.0,39.4356,39.5019,39.3429,39.4091,88600.0
2007-08-13 13:10:00,59.46,59.59,59.19,59.21,147000.0,39.4091,39.4953,39.2302,39.2434,147000.0
2007-08-13 13:20:00,59.19,59.52,59.19,59.45,100600.0,39.2302,39.4489,39.2302,39.4025,100600.0
2007-08-13 13:30:00,59.46,60.0,59.46,59.89,116000.0,39.4091,39.767,39.4091,39.6941,116000.0
2007-08-13 13:40:00,59.89,59.89,59.7,59.71,58400.0,39.6941,39.6941,39.5682,39.5748,58400.0
2007-08-13 13:50:00,59.74,60.0,59.69,59.99,82600.0,39.5947,39.767,39.5616,39.7604,82600.0
2007-08-13 14:00:00,59.99,59.99,59.8,59.88,76800.0,39.7604,39.7604,39.6345,39.6875,76800.0
2007-08-13 14:10:00,59.87,59.91,59.7,59.85,35800.0,39.6809,39.7074,39.5682,39.6676,35800.0
2007-08-13 14:20:00,59.84,59.99,59.79,59.9,83000.0,39.661,39.7604,39.6279,39.7008,83000.0
2007-08-13 14:30:00,59.9,59.97,59.74,59.85,49600.0,39.7008,39.7472,39.5947,39.6676,49600.0
2007-08-13 14:40:00,59.87,59.88,59.66,59.74,59800.0,39.6809,39.6875,39.5417,39.5947,59800.0
2007-08-13 14:50:00,59.77,59.85,59.69,59.7,84800.0,39.6146,39.6676,39.5616,39.5682,84800.0
2007-08-13 15:00:00,59.73,59.82,59.63,59.78,93400.0,39.5881,39.6477,39.5218,39.6212,93400.0
2007-08-13 15:10:00,59.77,59.82,59.44,59.6,90400.0,39.6146,39.6477,39.3959,39.5019,90400.0
2007-08-13 15:20:00,59.57,59.83,59.44,59.83,158400.0,39.482,39.6544,39.3959,39.6544,158400.0
2007-08-13 15:30:00,59.84,59.99,59.79,59.85,148600.0,39.661,39.7604,39.6279,39.6676,148600.0
2007-08-13 15:40:00,59.85,59.94,59.59,59.68,176600.0,39.6676,39.7273,39.4953,39.5549,176600.0
2007-08-13 15:50:00,59.69,59.95,59.41,59.6,272600.0,39.5616,39.7339,39.376,39.5019,272600.0
2007-08-14 09:30:00,59.83,60.06,59.02,59.25,166200.0,39.6544,39.8068,39.1175,39.27,166200.0
2007-08-14 09:40:00,59.25,59.49,58.29,58.52,174200.0,39.27,39.429,38.6337,38.7861,174200.0
2007-08-14 09:50:00,58.55,58.78,58.48,58.6,125200.0,38.806,38.9584,38.7596,38.8391,125200.0
2007-08-14 10:00:00,58.6,58.83,57.93,57.93,154000.0,38.8391,38.9916,38.3951,38.3951,154000.0
2007-08-14 10:10:00,57.94,58.63,57.77,57.77,244000.0,38.4017,38.859,38.289,38.289,244000.0
2007-08-14 10:20:00,57.75,57.97,57.6,57.68,196200.0,38.2758,38.4216,38.1764,38.2294,196200.0
2007-08-14 10:30:00,57.68,57.88,57.5,57.52,121200.0,38.2294,38.3619,38.1101,38.1233,121200.0
2007-08-14 10:40:00,57.52,57.54,57.01,57.12,213800.0,38.1233,38.1366,37.7853,37.8582,213800.0
2007-08-14 10:50:00,57.12,57.24,56.41,56.7,399600.0,37.8582,37.9378,37.3876,37.5799,399600.0
2007-08-14 11:00:00,56.74,56.78,56.28,56.63,180000.0,37.6064,37.6329,37.3015,37.5335,180000.0
2007-08-14 11:10:00,56.63,57.08,56.41,57.02,142600.0,37.5335,37.8317,37.3876,37.7919,142600.0
2007-08-14 11:20:00,56.98,57.11,56.58,56.67,155000.0,37.7654,37.8516,37.5003,37.56,155000.0
2007-08-14 11:30:00,56.69,57.21,56.69,56.98,151600.0,37.5732,37.9179,37.5732,37.7654,151600.0
2007-08-14 11:40:00,56.95,57.34,56.89,57.33,143800.0,37.7455,38.004,37.7058,37.9974,143800.0
2007-08-14 11:50:00,57.32,57.99,57.32,57.92,242600.0,37.9908,38.4348,37.9908,38.3884,242600.0
2007-08-14 12:00:00,57.87,57.99,57.48,57.59,124200.0,38.3553,38.4348,38.0968,38.1697,124200.0
2007-08-14 12:10:00,57.6,57.76,57.52,57.58,147400.0,38.1764,38.2824,38.1233,38.1631,147400.0
2007-08-14 12:20:00,57.56,57.61,57.09,57.27,97200.0,38.1498,38.183,37.8383,37.9576,97200.0
2007-08-14 12:30:00,57.27,57.52,57.18,57.44,65200.0,37.9576,38.1233,37.898,38.0703,65200.0
2007-08-14 12:40:00,57.41,57.47,57.03,57.35,60000.0,38.0504,38.0902,37.7986,38.0107,60000.0
2007-08-14 12:50:00,57.37,57.37,57.09,57.3,56400.0,38.0239,38.0239,37.8383,37.9775,56400.0
2007-08-14 13:00:00,57.29,57.43,57.07,57.34,54600.0,37.9709,38.0637,37.8251,38.004,54600.0
2007-08-14 13:10:00,57.32,57.35,56.82,56.86,94400.0,37.9908,38.0107,37.6594,37.6859,94400.0
2007-08-14 13:20:00,56.9,57.02,56.64,56.73,65600.0,37.7124,37.7919,37.5401,37.5997,65600.0
2007-08-14 13:30:00,56.71,56.88,56.63,56.74,96600.0,37.5865,37.6992,37.5335,37.6064,96600.0
2007-08-14 13:40:00,56.74,56.78,56.5,56.51,84400.0,37.6064,37.6329,37.4473,37.4539,84400.0
2007-08-14 13:50:00,56.58,56.77,56.48,56.59,90400.0,37.5003,37.6262,37.434,37.5069,90400.0
2007-08-14 14:00:00,56.59,56.62,56.19,56.26,136000.0,37.5069,37.5268,37.2418,37.2882,136000.0
2007-08-14 14:10:00,56.24,56.51,56.11,56.41,79800.0,37.275,37.4539,37.1888,37.3876,79800.0
2007-08-14 14:20:00,56.42,56.62,56.07,56.13,126200.0,37.3943,37.5268,37.1623,37.2021,126200.0
2007-08-14 14:30:00,56.15,56.48,55.83,56.29,196600.0,37.2153,37.434,37.0032,37.3081,196600.0
2007-08-14 14:40:00,56.32,56.38,55.98,56.08,67600.0,37.328,37.3678,37.1026,37.1689,67600.0
2007-08-14 14:50:00,56.1,56.24,55.9,56.15,72200.0,37.1822,37.275,37.0496,37.2153,72200.0
2007-08-14 15:00:00,56.19,57.5,56.18,56.38,115000.0,37.2418,38.1101,37.2352,37.3678,115000.0
2007-08-14 15:10:00,56.38,56.72,56.29,56.57,77000.0,37.3678,37.5931,37.3081,37.4937,77000.0
2007-08-14 15:20:00,56.57,56.99,56.52,56.8,123200.0,37.4937,37.7721,37.4606,37.6461,123200.0
2007-08-14 15:30:00,56.74,56.78,56.27,56.4,120000.0,37.6064,37.6329,37.2949,37.381,120000.0
2007-08-14 15:40:00,56.37,56.59,56.27,56.3,154600.0,37.3611,37.5069,37.2949,37.3147,154600.0
2007-08-14 15:50:00,56.3,56.3,55.93,56.23,223400.0,37.3147,37.3147,37.0695,37.2683,223400.0
2007-08-15 09:30:00,55.59,55.91,55.25,55.34,261400.0,36.9294,37.142,36.7036,36.7633,261400.0
2007-08-15 09:40:00,55.38,56.33,55.21,56.33,164400.0,36.7899,37.421,36.677,37.421,164400.0
2007-08-15 09:50:00,56.33,57.64,55.4,56.15,382000.0,37.421,38.2913,36.8032,37.3014,382000.0
2007-08-15 10:00:00,56.17,56.69,55.97,56.54,150000.0,37.3147,37.6602,37.1819,37.5605,150000.0
2007-08-15 10:10:00,56.53,56.73,56.11,56.63,94200.0,37.5539,37.6867,37.2749,37.6203,94200.0
2007-08-15 10:20:00,56.63,57.21,56.6,57.08,91400.0,37.6203,38.0056,37.6004,37.9193,91400.0
2007-08-15 10:30:00,57.15,57.24,56.25,56.26,73600.0,37.9658,38.0255,37.3679,37.3745,73600.0
2007-08-15 10:40:00,56.32,56.42,55.94,56.39,82600.0,37.4144,37.4808,37.1619,37.4609,82600.0
2007-08-15 10:50:00,56.33,56.35,55.88,55.92,40800.0,37.421,37.4343,37.1221,37.1486,40800.0
2007-08-15 11:00:00,55.95,56.49,55.93,56.12,46400.0,37.1686,37.5273,37.1553,37.2815,46400.0
2007-08-15 11:10:00,56.01,56.13,55.87,55.88,26200.0,37.2084,37.2881,37.1154,37.1221,26200.0
2007-08-15 11:20:00,55.93,56.21,55.85,56.09,37400.0,37.1553,37.3413,37.1021,37.2616,37400.0
2007-08-15 11:30:00,56.06,56.09,55.5,55.52,57000.0,37.2416,37.2616,36.8696,36.8829,57000.0
2007-08-15 11:40:00,55.52,55.67,55.5,55.53,43000.0,36.8829,36.9826,36.8696,36.8896,43000.0
2007-08-15 11:50:00,55.53,55.59,55.02,55.11,124600.0,36.8896,36.9294,36.5508,36.6105,124600.0
2007-08-15 12:00:00,55.12,55.32,55.12,55.25,37600.0,36.6172,36.7501,36.6172,36.7036,37600.0
2007-08-15 12:10:00,55.31,55.51,55.28,55.42,33800.0,36.7434,36.8763,36.7235,36.8165,33800.0
2007-08-15 12:20:00,55.42,55.42,55.12,55.13,44400.0,36.8165,36.8165,36.6172,36.6238,44400.0
2007-08-15 12:30:00,55.13,55.17,55.05,55.13,48200.0,36.6238,36.6504,36.5707,36.6238,48200.0
2007-08-15 12:40:00,55.15,55.43,55.07,55.35,39800.0,36.6371,36.8231,36.584,36.77,39800.0
2007-08-15 12:50:00,55.38,55.44,55.1,55.1,45200.0,36.7899,36.8298,36.6039,36.6039,45200.0
2007-08-15 13:00:00,55.13,55.13,54.85,54.89,155800.0,36.6238,36.6238,36.4378,36.4644,155800.0
2007-08-15 13:10:00,54.89,55.0,54.88,54.98,20600.0,36.4644,36.5375,36.4578,36.5242,20600.0
2007-08-15 13:20:00,54.97,55.16,54.95,54.97,59800.0,36.5175,36.6438,36.5043,36.5175,59800.0
2007-08-15 13:30:00,54.98,55.65,54.98,55.65,58400.0,36.5242,36.9693,36.5242,36.9693,58400.0
2007-08-15 13:40:00,55.63,55.79,55.35,55.35,77600.0,36.956,37.0623,36.77,36.77,77600.0
2007-08-15 13:50:00,55.34,55.36,54.95,55.03,93000.0,36.7633,36.7766,36.5043,36.5574,93000.0
2007-08-15 14:00:00,54.96,55.18,54.96,55.12,40800.0,36.5109,36.657,36.5109,36.6172,40800.0
2007-08-15 14:10:00,55.12,55.16,54.95,55.15,70400.0,36.6172,36.6438,36.5043,36.6371,70400.0
2007-08-15 14:20:00,55.16,55.16,54.79,54.8,51800.0,36.6438,36.6438,36.398,36.4046,51800.0
2007-08-15 14:30:00,54.8,54.92,54.52,54.61,82200.0,36.4046,36.4843,36.2186,36.2784,82200.0
2007-08-15 14:40:00,54.67,54.81,54.31,54.33,88800.0,36.3182,36.4113,36.0791,36.0924,88800.0
2007-08-15 14:50:00,54.33,54.63,54.33,54.46,85200.0,36.0924,36.2917,36.0924,36.1787,85200.0
2007-08-15 15:00:00,54.47,54.52,54.26,54.27,91200.0,36.1854,36.2186,36.0459,36.0525,91200.0
2007-08-15 15:10:00,54.26,54.29,54.0,54.27,130000.0,36.0459,36.0658,35.8732,36.0525,130000.0
2007-08-15 15:20:00,54.24,54.31,54.0,54.0,72000.0,36.0326,36.0791,35.8732,35.8732,72000.0
2007-08-15 15:30:00,54.03,54.19,53.58,53.6,133200.0,35.8931,35.9994,35.5941,35.6074,133200.0
2007-08-15 15:40:00,53.61,54.14,53.6,53.92,148200.0,35.6141,35.9662,35.6074,35.82,148200.0
2007-08-15 15:50:00,53.9,54.09,53.83,53.97,188200.0,35.8067,35.9329,35.7602,35.8532,188200.0
2007-08-16 09:30:00,53.0,53.7,51.66,52.73,42600.0,35.2088,35.6739,34.3186,35.0295,42600.0
2007-08-16 09:40:00,53.09,53.9,53.08,53.74,297600.0,35.2686,35.8067,35.262,35.7004,297600.0
2007-08-16 09:50:00,53.71,53.77,53.52,53.52,126400.0,35.6805,35.7204,35.5543,35.5543,126400.0
2007-08-16 10:00:00,53.52,53.57,52.7,52.7,291600.0,35.5543,35.5875,35.0095,35.0095,291600.0
2007-08-16 10:10:00,52.74,52.74,52.0,52.06,214600.0,35.0361,35.0361,34.5445,34.5844,214600.0
2007-08-16 10:20:00,52.07,52.09,50.15,50.64,550400.0,34.591,34.6043,33.3155,33.641,550400.0
2007-08-16 10:30:00,50.59,51.04,49.88,51.04,415000.0,33.6078,33.9068,33.1362,33.9068,415000.0
2007-08-16 10:40:00,51.04,51.81,50.97,51.49,290000.0,33.9068,34.4183,33.8603,34.2057,290000.0
2007-08-16 10:50:00,51.49,51.75,51.36,51.56,234000.0,34.2057,34.3784,34.1194,34.2522,234000.0
2007-08-16 11:00:00,51.53,52.15,51.14,51.46,189600.0,34.2323,34.6442,33.9732,34.1858,189600.0
2007-08-16 11:10:00,51.51,51.81,51.09,51.09,212200.0,34.219,34.4183,33.94,33.94,212200.0
2007-08-16 11:20:00,51.01,51.1,50.58,50.84,111000.0,33.8868,33.9466,33.6012,33.7739,111000.0
2007-08-16 11:30:00,50.85,51.1,50.21,50.4,151800.0,33.7806,33.9466,33.3554,33.4816,151800.0
2007-08-16 11:40:00,50.37,51.13,50.37,50.78,128600.0,33.4617,33.9666,33.4617,33.7341,128600.0
2007-08-16 11:50:00,50.76,50.99,50.43,50.66,74800.0,33.7208,33.8736,33.5015,33.6543,74800.0
2007-08-16 12:00:00,50.67,51.02,50.09,50.2,181800.0,33.661,33.8935,33.2757,33.3487,181800.0
2007-08-16 12:10:00,50.21,50.42,49.73,50.09,214200.0,33.3554,33.4949,33.0365,33.2757,214200.0
2007-08-16 12:20:00,50.14,50.26,49.98,50.05,99200.0,33.3089,33.3886,33.2026,33.2491,99200.0
2007-08-16 12:30:00,50.05,50.13,49.5,49.5,225200.0,33.2491,33.3022,32.8837,32.8837,225200.0
2007-08-16 12:40:00,49.5,50.2,48.63,49.16,375400.0,32.8837,33.3487,32.3058,32.6579,375400.0
2007-08-16 12:50:00,49.11,49.25,48.38,48.49,232800.0,32.6246,32.7176,32.1397,32.2128,232800.0
2007-08-16 13:00:00,48.55,49.25,48.0,49.01,258200.0,32.2526,32.7176,31.8872,32.5582,258200.0
2007-08-16 13:10:00,48.98,50.1,48.98,50.09,257000.0,32.5383,33.2823,32.5383,33.2757,257000.0
2007-08-16 13:20:00,50.09,50.58,49.88,50.07,204400.0,33.2757,33.6012,33.1362,33.2624,204400.0
2007-08-16 13:30:00,50.07,50.5,49.97,50.33,162800.0,33.2624,33.548,33.196,33.4351,162800.0
2007-08-16 13:40:00,50.33,50.49,49.83,49.93,145200.0,33.4351,33.5414,33.1029,33.1694,145200.0
2007-08-16 13:50:00,49.9,50.87,49.85,50.69,198800.0,33.1495,33.7938,33.1162,33.6743,198800.0
2007-08-16 14:00:00,50.68,51.67,50.61,51.62,258000.0,33.6676,34.3253,33.6211,34.2921,258000.0
2007-08-16 14:10:00,51.59,53.0,51.57,52.07,442000.0,34.2721,35.2088,34.2589,34.591,442000.0
2007-08-16 14:20:00,52.01,52.26,51.24,51.55,192800.0,34.5512,34.7172,34.0396,34.2456,192800.0
2007-08-16 14:30:00,51.47,51.48,49.92,50.57,280400.0,34.1924,34.1991,33.1627,33.5945,280400.0
2007-08-16 14:40:00,50.51,51.49,50.51,51.12,172800.0,33.5547,34.2057,33.5547,33.9599,172800.0
2007-08-16 14:50:00,51.08,51.24,50.87,51.11,166200.0,33.9333,34.0396,33.7938,33.9533,166200.0
2007-08-16 15:00:00,51.11,51.24,50.32,50.33,234400.0,33.9533,34.0396,33.4285,33.4351,234400.0
2007-08-16 15:10:00,50.33,51.0,50.24,50.66,157600.0,33.4351,33.8802,33.3753,33.6543,157600.0
2007-08-16 15:20:00,50.68,51.24,50.68,51.02,156200.0,33.6676,34.0396,33.6676,33.8935,156200.0
2007-08-16 15:30:00,51.03,51.62,50.99,51.39,239800.0,33.9001,34.2921,33.8736,34.1393,239800.0
2007-08-16 15:40:00,51.38,51.63,51.1,51.58,322600.0,34.1326,34.2987,33.9466,34.2655,322600.0
2007-08-16 15:50:00,51.54,52.72,51.44,52.51,448200.0,34.2389,35.0228,34.1725,34.8833,448200.0
2007-08-17 09:30:00,54.84,55.27,54.5,55.18,527800.0,36.4312,36.7168,36.2053,36.657,527800.0
2007-08-17 09:40:00,55.22,56.74,55.2,56.49,620400.0,36.6836,37.6934,36.6703,37.5273,620400.0
2007-08-17 09:50:00,56.49,57.38,55.5,55.74,748000.0,37.5273,38.1185,36.8696,37.0291,748000.0
2007-08-17 10:00:00,55.69,56.6,55.25,55.85,307400.0,36.9958,37.6004,36.7036,37.1021,307400.0
2007-08-17 10:10:00,55.92,56.0,54.99,55.21,173000.0,37.1486,37.2018,36.5308,36.677,173000.0
2007-08-17 10:20:00,55.23,55.52,54.56,54.74,280800.0,36.6903,36.8829,36.2452,36.3647,280800.0
2007-08-17 10:30:00,54.76,55.12,54.51,54.84,202600.0,36.378,36.6172,36.212,36.4312,202600.0
2007-08-17 10:40:00,54.85,54.97,53.91,53.91,216400.0,36.4378,36.5175,35.8134,35.8134,216400.0
2007-08-17 10:50:00,53.82,54.47,53.63,54.33,189400.0,35.7536,36.1854,35.6274,36.0924,189400.0
2007-08-17 11:00:00,54.3,54.84,53.76,53.83,279200.0,36.0724,36.4312,35.7137,35.7602,279200.0
2007-08-17 11:10:00,53.8,54.1,53.63,53.71,110800.0,35.7403,35.9396,35.6274,35.6805,110800.0
2007-08-17 11:20:00,53.63,53.88,53.63,53.77,81600.0,35.6274,35.7934,35.6274,35.7204,81600.0
2007-08-17 11:30:00,53.77,53.99,53.63,53.77,192800.0,35.7204,35.8665,35.6274,35.7204,192800.0
2007-08-17 11:40:00,53.77,53.85,53.36,53.63,244600.0,35.7204,35.7735,35.448,35.6274,244600.0
2007-08-17 11:50:00,53.63,53.77,53.47,53.66,146200.0,35.6274,35.7204,35.5211,35.6473,146200.0
2007-08-17 12:00:00,53.65,53.95,53.43,53.74,159000.0,35.6406,35.8399,35.4945,35.7004,159000.0
2007-08-17 12:10:00,53.74,53.94,53.65,53.73,62200.0,35.7004,35.8333,35.6406,35.6938,62200.0
2007-08-17 12:20:00,53.79,53.88,53.51,53.79,65600.0,35.7336,35.7934,35.5476,35.7336,65600.0
2007-08-17 12:30:00,53.81,53.99,53.66,53.67,107200.0,35.7469,35.8665,35.6473,35.6539,107200.0
2007-08-17 12:40:00,53.66,53.84,53.52,53.67,80800.0,35.6473,35.7669,35.5543,35.6539,80800.0
2007-08-17 12:50:00,53.65,53.69,53.06,53.16,154200.0,35.6406,35.6672,35.2487,35.3151,154200.0
2007-08-17 13:00:00,53.23,53.49,53.18,53.42,82000.0,35.3616,35.5344,35.3284,35.4878,82000.0
2007-08-17 13:10:00,53.38,53.62,53.25,53.46,98800.0,35.4613,35.6207,35.3749,35.5144,98800.0
2007-08-17 13:20:00,53.45,53.58,53.26,53.41,93200.0,35.5078,35.5941,35.3816,35.4812,93200.0
2007-08-17 13:30:00,53.4,53.8,53.27,53.7,109400.0,35.4746,35.7403,35.3882,35.6739,109400.0
2007-08-17 13:40:00,53.71,53.73,53.25,53.34,94600.0,35.6805,35.6938,35.3749,35.4347,94600.0
2007-08-17 13:50:00,53.34,53.57,53.1,53.26,54400.0,35.4347,35.5875,35.2753,35.3816,54400.0
2007-08-17 14:00:00,53.29,53.29,53.0,53.13,67200.0,35.4015,35.4015,35.2088,35.2952,67200.0
2007-08-17 14:10:00,53.07,53.3,52.88,52.93,104800.0,35.2553,35.4081,35.1291,35.1623,104800.0
2007-08-17 14:20:00,52.97,53.1,52.83,52.9,85600.0,35.1889,35.2753,35.0959,35.1424,85600.0
2007-08-17 14:30:00,52.9,52.92,52.52,52.52,134000.0,35.1424,35.1557,34.89,34.89,134000.0
2007-08-17 14:40:00,52.57,52.62,52.42,52.52,237800.0,34.9232,34.9564,34.8235,34.89,237800.0
2007-08-17 14:50:00,52.55,52.8,52.49,52.74,117600.0,34.9099,35.076,34.87,35.0361,117600.0
2007-08-17 15:00:00,52.72,53.43,52.58,53.26,148400.0,35.0228,35.4945,34.9298,35.3816,148400.0
2007-08-17 15:10:00,53.26,53.68,53.13,53.68,161600.0,35.3816,35.6606,35.2952,35.6606,161600.0
2007-08-17 15:20:00,53.67,53.73,52.93,53.02,146800.0,35.6539,35.6938,35.1623,35.2221,146800.0
2007-08-17 15:30:00,53.02,53.49,53.01,53.09,212600.0,35.2221,35.5344,35.2155,35.2686,212600.0
2007-08-17 15:40:00,53.08,53.13,52.5,52.53,354800.0,35.262,35.2952,34.8767,34.8966,354800.0
2007-08-17 15:50:00,52.53,52.99,52.5,52.87,344800.0,34.8966,35.2022,34.8767,35.1225,344800.0
2007-08-20 09:30:00,53.42,54.35,53.18,53.33,209800.0,35.4878,36.1057,35.3284,35.4281,209800.0
2007-08-20 09:40:00,53.33,53.38,52.82,53.12,164800.0,35.4281,35.4613,35.0893,35.2886,164800.0
2007-08-20 09:50:00,53.1,53.43,53.07,53.2,75600.0,35.2753,35.4945,35.2553,35.3417,75600.0
2007-08-20 10:00:00,53.2,53.71,52.83,53.65,94000.0,35.3417,35.6805,35.0959,35.6406,94000.0
2007-08-20 10:10:00,53.63,53.96,53.63,53.84,75800.0,35.6274,35.8466,35.6274,35.7669,75800.0
2007-08-20 10:20:00,53.82,53.85,53.62,53.63,60800.0,35.7536,35.7735,35.6207,35.6274,60800.0
2007-08-20 10:30:00,53.63,53.69,53.41,53.58,41000.0,35.6274,35.6672,35.4812,35.5941,41000.0
2007-08-20 10:40:00,53.63,53.94,53.58,53.58,62200.0,35.6274,35.8333,35.5941,35.5941,62200.0
2007-08-20 10:50:00,53.67,53.79,53.32,53.49,57600.0,35.6539,35.7336,35.4214,35.5344,57600.0
2007-08-20 11:00:00,53.47,53.49,53.05,53.2,62800.0,35.5211,35.5344,35.2421,35.3417,62800.0
2007-08-20 11:10:00,53.18,53.36,53.18,53.18,35800.0,35.3284,35.448,35.3284,35.3284,35800.0
2007-08-20 11:20:00,53.15,53.34,52.91,53.1,76600.0,35.3085,35.4347,35.149,35.2753,76600.0
2007-08-20 11:30:00,53.1,53.34,53.08,53.26,33800.0,35.2753,35.4347,35.262,35.3816,33800.0
2007-08-20 11:40:00,53.29,53.4,53.15,53.31,44400.0,35.4015,35.4746,35.3085,35.4148,44400.0
2007-08-20 11:50:00,53.3,53.3,52.58,52.58,95400.0,35.4081,35.4081,34.9298,34.9298,95400.0
2007-08-20 12:00:00,52.65,52.83,52.59,52.77,44000.0,34.9763,35.0959,34.9365,35.056,44000.0
2007-08-20 12:10:00,52.76,52.95,52.5,52.95,91800.0,35.0494,35.1756,34.8767,35.1756,91800.0
2007-08-20 12:20:00,52.88,52.94,52.74,52.74,53800.0,35.1291,35.169,35.0361,35.0361,53800.0
2007-08-20 12:30:00,52.75,52.85,52.7,52.7,48800.0,35.0428,35.1092,35.0095,35.0095,48800.0
2007-08-20 12:40:00,52.7,52.77,52.56,52.56,43600.0,35.0095,35.056,34.9165,34.9165,43600.0
2007-08-20 12:50:00,52.56,52.59,52.29,52.35,85200.0,34.9165,34.9365,34.7372,34.777,85200.0
2007-08-20 13:00:00,52.35,52.53,52.35,52.47,92600.0,34.777,34.8966,34.777,34.8567,92600.0
2007-08-20 13:10:00,52.52,52.64,52.43,52.53,63400.0,34.89,34.9697,34.8302,34.8966,63400.0
2007-08-20 13:20:00,52.51,52.68,52.35,52.57,37600.0,34.8833,34.9963,34.777,34.9232,37600.0
2007-08-20 13:30:00,52.58,52.74,52.53,52.74,14800.0,34.9298,35.0361,34.8966,35.0361,14800.0
2007-08-20 13:40:00,52.75,52.95,52.72,52.95,53400.0,35.0428,35.1756,35.0228,35.1756,53400.0
2007-08-20 13:50:00,52.9,52.94,52.55,52.55,44600.0,35.1424,35.169,34.9099,34.9099,44600.0
2007-08-20 14:00:00,52.56,52.72,52.52,52.63,103200.0,34.9165,35.0228,34.89,34.963,103200.0
2007-08-20 14:10:00,52.63,52.87,52.6,52.79,54600.0,34.963,35.1225,34.9431,35.0693,54600.0
2007-08-20 14:20:00,52.76,53.1,52.75,52.94,56200.0,35.0494,35.2753,35.0428,35.169,56200.0
2007-08-20 14:30:00,52.97,53.62,52.97,53.56,98400.0,35.1889,35.6207,35.1889,35.5809,98400.0
2007-08-20 14:40:00,53.57,53.59,53.28,53.48,102400.0,35.5875,35.6008,35.3948,35.5277,102400.0
2007-08-20 14:50:00,53.48,53.84,53.38,53.84,108200.0,35.5277,35.7669,35.4613,35.7669,108200.0
2007-08-20 15:00:00,53.81,54.02,53.8,53.94,150200.0,35.7469,35.8864,35.7403,35.8333,150200.0
2007-08-20 15:10:00,53.99,54.38,53.89,54.13,194000.0,35.8665,36.1256,35.8001,35.9595,194000.0
2007-08-20 15:20:00,54.12,54.49,54.07,54.16,113000.0,35.9529,36.1987,35.9197,35.9794,113000.0
2007-08-20 15:30:00,54.13,54.19,53.67,53.8,86600.0,35.9595,35.9994,35.6539,35.7403,86600.0
2007-08-20 15:40:00,53.8,53.99,53.74,53.92,81600.0,35.7403,35.8665,35.7004,35.82,81600.0
2007-08-20 15:50:00,53.86,54.01,53.66,53.74,151200.0,35.7801,35.8798,35.6473,35.7004,151200.0
2007-08-21 09:30:00,53.57,53.77,53.25,53.77,95800.0,35.5875,35.7204,35.3749,35.7204,95800.0
2007-08-21 09:40:00,53.84,54.44,53.63,53.68,114400.0,35.7669,36.1655,35.6274,35.6606,114400.0
2007-08-21 09:50:00,53.69,54.75,53.69,54.44,157600.0,35.6672,36.3714,35.6672,36.1655,157600.0
2007-08-21 10:00:00,54.4,54.63,54.27,54.58,119400.0,36.1389,36.2917,36.0525,36.2585,119400.0
2007-08-21 10:10:00,54.55,54.57,53.97,54.04,147400.0,36.2385,36.2518,35.8532,35.8997,147400.0
2007-08-21 10:20:00,54.01,54.22,53.58,54.18,149400.0,35.8798,36.0193,35.5941,35.9927,149400.0
2007-08-21 10:30:00,54.2,54.4,53.93,54.12,83800.0,36.006,36.1389,35.8267,35.9529,83800.0
2007-08-21 10:40:00,54.13,54.4,54.05,54.22,70000.0,35.9595,36.1389,35.9064,36.0193,70000.0
2007-08-21 10:50:00,54.26,54.4,54.14,54.36,39600.0,36.0459,36.1389,35.9662,36.1123,39600.0
2007-08-21 11:00:00,54.38,54.79,54.27,54.29,105800.0,36.1256,36.398,36.0525,36.0658,105800.0
2007-08-21 11:10:00,54.29,54.75,54.29,54.75,75000.0,36.0658,36.3714,36.0658,36.3714,75000.0
2007-08-21 11:20:00,54.77,55.16,54.76,55.1,212600.0,36.3847,36.6438,36.378,36.6039,212600.0
2007-08-21 11:30:00,55.1,55.5,54.8,54.97,233000.0,36.6039,36.8696,36.4046,36.5175,233000.0
2007-08-21 11:40:00,54.97,55.5,54.93,55.38,117800.0,36.5175,36.8696,36.491,36.7899,117800.0
2007-08-21 11:50:00,55.43,55.43,55.09,55.29,62800.0,36.8231,36.8231,36.5973,36.7301,62800.0
2007-08-21 12:00:00,55.29,55.75,55.2,55.65,80600.0,36.7301,37.0357,36.6703,36.9693,80600.0
2007-08-21 12:10:00,55.58,56.0,55.57,55.95,129800.0,36.9228,37.2018,36.9161,37.1686,129800.0
2007-08-21 12:20:00,55.98,56.45,55.94,56.05,211600.0,37.1885,37.5007,37.1619,37.235,211600.0
2007-08-21 12:30:00,56.07,56.07,55.17,55.25,196200.0,37.2483,37.2483,36.6504,36.7036,196200.0
2007-08-21 12:40:00,55.25,55.46,55.07,55.17,76200.0,36.7036,36.8431,36.584,36.6504,76200.0
2007-08-21 12:50:00,55.14,55.79,55.06,55.75,107000.0,36.6305,37.0623,36.5773,37.0357,107000.0
2007-08-21 13:00:00,55.77,55.77,55.46,55.55,81200.0,37.049,37.049,36.8431,36.9028,81200.0
2007-08-21 13:10:00,55.54,55.76,55.33,55.71,63600.0,36.8962,37.0424,36.7567,37.0091,63600.0
2007-08-21 13:20:00,55.66,55.9,55.59,55.71,59400.0,36.9759,37.1354,36.9294,37.0091,59400.0
2007-08-21 13:30:00,55.7,55.88,55.64,55.74,34800.0,37.0025,37.1221,36.9626,37.0291,34800.0
2007-08-21 13:40:00,55.79,55.87,55.7,55.77,57000.0,37.0623,37.1154,37.0025,37.049,57000.0
2007-08-21 13:50:00,55.81,55.81,55.51,55.59,38000.0,37.0756,37.0756,36.8763,36.9294,38000.0
2007-08-21 14:00:00,55.59,55.81,55.56,55.79,58600.0,36.9294,37.0756,36.9095,37.0623,58600.0
2007-08-21 14:10:00,55.79,55.81,55.59,55.61,73800.0,37.0623,37.0756,36.9294,36.9427,73800.0
2007-08-21 14:20:00,55.58,55.8,55.54,55.7,60600.0,36.9228,37.0689,36.8962,37.0025,60600.0
2007-08-21 14:30:00,55.7,55.74,55.38,55.41,81000.0,37.0025,37.0291,36.7899,36.8098,81000.0
2007-08-21 14:40:00,55.41,55.54,55.31,55.49,84600.0,36.8098,36.8962,36.7434,36.863,84600.0
2007-08-21 14:50:00,55.46,55.46,55.3,55.41,83400.0,36.8431,36.8431,36.7368,36.8098,83400.0
2007-08-21 15:00:00,55.41,55.58,55.33,55.33,110000.0,36.8098,36.9228,36.7567,36.7567,110000.0
2007-08-21 15:10:00,55.33,55.43,55.25,55.33,93000.0,36.7567,36.8231,36.7036,36.7567,93000.0
2007-08-21 15:20:00,55.35,55.5,55.31,55.44,102000.0,36.77,36.8696,36.7434,36.8298,102000.0
2007-08-21 15:30:00,55.42,56.02,55.4,55.67,162200.0,36.8165,37.2151,36.8032,36.9826,162200.0
2007-08-21 15:40:00,55.67,55.79,55.58,55.66,93000.0,36.9826,37.0623,36.9228,36.9759,93000.0
2007-08-21 15:50:00,55.67,55.67,55.33,55.46,155200.0,36.9826,36.9826,36.7567,36.8431,155200.0
2007-08-22 09:30:00,56.13,56.68,56.0,56.66,152400.0,37.2881,37.6535,37.2018,37.6402,152400.0
2007-08-22 09:40:00,56.65,57.0,56.28,56.93,198800.0,37.6336,37.8661,37.3878,37.8196,198800.0
2007-08-22 09:50:00,56.93,57.27,56.72,57.09,148200.0,37.8196,38.0455,37.6801,37.9259,148200.0
2007-08-22 10:00:00,57.09,57.59,57.08,57.34,239800.0,37.9259,38.2581,37.9193,38.092,239800.0
2007-08-22 10:10:00,57.35,57.41,57.05,57.05,82200.0,38.0986,38.1385,37.8993,37.8993,82200.0
2007-08-22 10:20:00,57.07,57.31,56.84,57.3,81400.0,37.9126,38.072,37.7598,38.0654,81400.0
2007-08-22 10:30:00,57.27,57.27,57.12,57.24,44000.0,38.0455,38.0455,37.9458,38.0255,44000.0
2007-08-22 10:40:00,57.25,57.77,57.15,57.56,95800.0,38.0322,38.3776,37.9658,38.2381,95800.0
2007-08-22 10:50:00,57.55,57.7,57.19,57.26,111000.0,38.2315,38.3311,37.9923,38.0388,111000.0
2007-08-22 11:00:00,57.26,57.45,57.13,57.38,129200.0,38.0388,38.165,37.9525,38.1185,129200.0
2007-08-22 11:10:00,57.4,57.46,57.27,57.4,121400.0,38.1318,38.1717,38.0455,38.1318,121400.0
2007-08-22 11:20:00,57.43,57.48,57.35,57.38,29200.0,38.1518,38.185,38.0986,38.1185,29200.0
2007-08-22 11:30:00,57.37,57.58,57.33,57.57,47000.0,38.1119,38.2514,38.0853,38.2448,47000.0
2007-08-22 11:40:00,57.53,57.55,57.49,57.49,21400.0,38.2182,38.2315,38.1916,38.1916,21400.0
2007-08-22 11:50:00,57.51,57.54,57.47,57.52,41200.0,38.2049,38.2248,38.1783,38.2116,41200.0
2007-08-22 12:00:00,57.52,57.63,57.43,57.63,65200.0,38.2116,38.2846,38.1518,38.2846,65200.0
2007-08-22 12:10:00,57.6,57.72,57.55,57.58,29000.0,38.2647,38.3444,38.2315,38.2514,29000.0
2007-08-22 12:20:00,57.57,57.66,57.41,57.48,45200.0,38.2448,38.3046,38.1385,38.185,45200.0
2007-08-22 12:30:00,57.47,57.55,57.33,57.55,125800.0,38.1783,38.2315,38.0853,38.2315,125800.0
2007-08-22 12:40:00,57.53,57.66,57.44,57.48,60400.0,38.2182,38.3046,38.1584,38.185,60400.0
2007-08-22 12:50:00,57.47,57.58,57.47,57.51,24200.0,38.1783,38.2514,38.1783,38.2049,24200.0
2007-08-22 13:00:00,57.52,57.59,57.4,57.49,73200.0,38.2116,38.2581,38.1318,38.1916,73200.0
2007-08-22 13:10:00,57.49,57.57,57.35,57.39,42600.0,38.1916,38.2448,38.0986,38.1252,42600.0
2007-08-22 13:20:00,57.42,57.55,57.39,57.48,35400.0,38.1451,38.2315,38.1252,38.185,35400.0
2007-08-22 13:30:00,57.48,57.55,57.4,57.51,39800.0,38.185,38.2315,38.1318,38.2049,39800.0
2007-08-22 13:40:00,57.51,57.65,57.49,57.49,33200.0,38.2049,38.2979,38.1916,38.1916,33200.0
2007-08-22 13:50:00,57.55,57.74,57.49,57.71,42800.0,38.2315,38.3577,38.1916,38.3378,42800.0
2007-08-22 14:00:00,57.69,57.69,57.51,57.64,54600.0,38.3245,38.3245,38.2049,38.2913,54600.0
2007-08-22 14:10:00,57.61,57.68,57.52,57.67,45600.0,38.2713,38.3178,38.2116,38.3112,45600.0
2007-08-22 14:20:00,57.69,57.72,57.54,57.59,32400.0,38.3245,38.3444,38.2248,38.2581,32400.0
2007-08-22 14:30:00,57.59,57.69,57.53,57.56,69000.0,38.2581,38.3245,38.2182,38.2381,69000.0
2007-08-22 14:40:00,57.57,57.63,57.37,57.53,51800.0,38.2448,38.2846,38.1119,38.2182,51800.0
2007-08-22 14:50:00,57.52,57.62,57.48,57.52,50000.0,38.2116,38.278,38.185,38.2116,50000.0
2007-08-22 15:00:00,57.52,57.55,57.39,57.52,61800.0,38.2116,38.2315,38.1252,38.2116,61800.0
2007-08-22 15:10:00,57.52,57.63,57.46,57.58,70400.0,38.2116,38.2846,38.1717,38.2514,70400.0
2007-08-22 15:20:00,57.6,57.68,57.51,57.63,54200.0,38.2647,38.3178,38.2049,38.2846,54200.0
2007-08-22 15:30:00,57.65,57.95,57.63,57.91,131600.0,38.2979,38.4972,38.2846,38.4706,131600.0
2007-08-22 15:40:00,57.92,58.17,57.92,58.11,177000.0,38.4773,38.6434,38.4773,38.6035,177000.0
2007-08-22 15:50:00,58.11,58.13,57.67,57.84,141400.0,38.6035,38.6168,38.3112,38.4241,141400.0
2007-08-23 09:30:00,58.3,58.4,57.58,57.62,132000.0,38.7297,38.7962,38.2514,38.278,132000.0
2007-08-23 09:40:00,57.69,57.74,56.72,57.09,186800.0,38.3245,38.3577,37.6801,37.9259,186800.0
2007-08-23 09:50:00,57.09,57.25,56.63,56.86,132000.0,37.9259,38.0322,37.6203,37.7731,132000.0
2007-08-23 10:00:00,56.81,56.89,56.42,56.57,126600.0,37.7399,37.793,37.4808,37.5804,126600.0
2007-08-23 10:10:00,56.55,56.84,56.51,56.57,190800.0,37.5672,37.7598,37.5406,37.5804,190800.0
2007-08-23 10:20:00,56.58,56.88,56.51,56.72,131600.0,37.5871,37.7864,37.5406,37.6801,131600.0
2007-08-23 10:30:00,56.72,56.96,56.12,56.94,197000.0,37.6801,37.8395,37.2815,37.8262,197000.0
2007-08-23 10:40:00,56.96,57.11,56.75,56.89,93800.0,37.8395,37.9392,37.7,37.793,93800.0
2007-08-23 10:50:00,56.85,56.97,56.76,56.87,50800.0,37.7665,37.8462,37.7067,37.7797,50800.0
2007-08-23 11:00:00,56.89,56.91,56.51,56.55,66200.0,37.793,37.8063,37.5406,37.5672,66200.0
2007-08-23 11:10:00,56.6,56.6,56.5,56.58,40000.0,37.6004,37.6004,37.5339,37.5871,40000.0
2007-08-23 11:20:00,56.57,56.65,56.43,56.55,54600.0,37.5804,37.6336,37.4874,37.5672,54600.0
2007-08-23 11:30:00,56.55,56.6,56.42,56.56,58000.0,37.5672,37.6004,37.4808,37.5738,58000.0
2007-08-23 11:40:00,56.55,56.55,56.44,56.5,45200.0,37.5672,37.5672,37.4941,37.5339,45200.0
2007-08-23 11:50:00,56.46,56.73,56.38,56.5,70400.0,37.5074,37.6867,37.4542,37.5339,70400.0
2007-08-23 12:00:00,56.51,56.71,56.45,56.45,44400.0,37.5406,37.6735,37.5007,37.5007,44400.0
2007-08-23 12:10:00,56.43,56.52,56.27,56.48,44000.0,37.4874,37.5472,37.3812,37.5207,44000.0
2007-08-23 12:20:00,56.41,56.59,56.41,56.53,43000.0,37.4742,37.5937,37.4742,37.5539,43000.0
2007-08-23 12:30:00,56.52,56.59,56.35,56.52,36200.0,37.5472,37.5937,37.4343,37.5472,36200.0
2007-08-23 12:40:00,56.57,56.64,56.46,56.48,28800.0,37.5804,37.627,37.5074,37.5207,28800.0
2007-08-23 12:50:00,56.55,56.55,56.13,56.18,49600.0,37.5672,37.5672,37.2881,37.3214,49600.0
2007-08-23 13:00:00,56.17,56.29,56.13,56.15,41000.0,37.3147,37.3944,37.2881,37.3014,41000.0
2007-08-23 13:10:00,56.17,56.46,56.16,56.19,44800.0,37.3147,37.5074,37.3081,37.328,44800.0
2007-08-23 13:20:00,56.18,56.19,56.13,56.19,27400.0,37.3214,37.328,37.2881,37.328,27400.0
2007-08-23 13:30:00,56.2,56.4,56.13,56.38,51000.0,37.3347,37.4675,37.2881,37.4542,51000.0
2007-08-23 13:40:00,56.4,56.7,56.35,56.52,41600.0,37.4675,37.6668,37.4343,37.5472,41600.0
2007-08-23 13:50:00,56.52,56.73,56.5,56.73,30000.0,37.5472,37.6867,37.5339,37.6867,30000.0
2007-08-23 14:00:00,56.72,56.94,56.67,56.93,61000.0,37.6801,37.8262,37.6469,37.8196,61000.0
2007-08-23 14:10:00,56.96,56.98,56.84,56.86,31400.0,37.8395,37.8528,37.7598,37.7731,31400.0
2007-08-23 14:20:00,56.86,56.87,56.56,56.63,48400.0,37.7731,37.7797,37.5738,37.6203,48400.0
2007-08-23 14:30:00,56.61,56.7,56.51,56.52,52600.0,37.607,37.6668,37.5406,37.5472,52600.0
2007-08-23 14:40:00,56.53,56.53,56.23,56.32,74600.0,37.5539,37.5539,37.3546,37.4144,74600.0
2007-08-23 14:50:00,56.32,56.44,56.28,56.33,41400.0,37.4144,37.4941,37.3878,37.421,41400.0
2007-08-23 15:00:00,56.4,56.45,56.13,56.24,55400.0,37.4675,37.5007,37.2881,37.3612,55400.0
2007-08-23 15:10:00,56.24,56.5,56.16,56.45,77800.0,37.3612,37.5339,37.3081,37.5007,77800.0
2007-08-23 15:20:00,56.45,56.66,56.38,56.43,66000.0,37.5007,37.6402,37.4542,37.4874,66000.0
2007-08-23 15:30:00,56.4,56.52,56.18,56.23,70000.0,37.4675,37.5472,37.3214,37.3546,70000.0
2007-08-23 15:40:00,56.23,56.34,56.19,56.2,105800.0,37.3546,37.4277,37.328,37.3347,105800.0
2007-08-23 15:50:00,56.2,56.38,56.09,56.38,131400.0,37.3347,37.4542,37.2616,37.4542,131400.0
2007-08-24 09:30:00,56.74,56.74,56.01,56.37,55600.0,37.6934,37.6934,37.2084,37.4476,55600.0
2007-08-24 09:40:00,56.33,57.25,56.29,57.2,89200.0,37.421,38.0322,37.3944,37.999,89200.0
2007-08-24 09:50:00,57.2,57.47,57.13,57.15,101600.0,37.999,38.1783,37.9525,37.9658,101600.0
2007-08-24 10:00:00,57.15,57.75,57.15,57.23,100800.0,37.9658,38.3643,37.9658,38.0189,100800.0
2007-08-24 10:10:00,57.3,57.3,57.05,57.17,32600.0,38.0654,38.0654,37.8993,37.979,32600.0
2007-08-24 10:20:00,57.13,57.32,56.95,57.18,67800.0,37.9525,38.0787,37.8329,37.9857,67800.0
2007-08-24 10:30:00,57.27,57.34,57.13,57.13,43800.0,38.0455,38.092,37.9525,37.9525,43800.0
2007-08-24 10:40:00,57.13,57.2,56.98,57.09,52800.0,37.9525,37.999,37.8528,37.9259,52800.0
2007-08-24 10:50:00,57.09,57.4,57.09,57.34,63400.0,37.9259,38.1318,37.9259,38.092,63400.0
2007-08-24 11:00:00,57.36,57.58,57.35,57.55,87000.0,38.1053,38.2514,38.0986,38.2315,87000.0
2007-08-24 11:10:00,57.54,57.6,57.51,57.57,29600.0,38.2248,38.2647,38.2049,38.2448,29600.0
2007-08-24 11:20:00,57.6,57.74,57.57,57.63,35600.0,38.2647,38.3577,38.2448,38.2846,35600.0
2007-08-24 11:30:00,57.65,57.7,57.54,57.59,21200.0,38.2979,38.3311,38.2248,38.2581,21200.0
2007-08-24 11:40:00,57.62,57.64,57.4,57.49,32200.0,38.278,38.2913,38.1318,38.1916,32200.0
2007-08-24 11:50:00,57.49,57.69,57.49,57.64,23000.0,38.1916,38.3245,38.1916,38.2913,23000.0
2007-08-24 12:00:00,57.66,57.66,57.52,57.57,18200.0,38.3046,38.3046,38.2116,38.2448,18200.0
2007-08-24 12:10:00,57.6,57.75,57.59,57.75,28400.0,38.2647,38.3643,38.2581,38.3643,28400.0
2007-08-24 12:20:00,57.74,58.0,57.68,57.73,66800.0,38.3577,38.5304,38.3178,38.3511,66800.0
2007-08-24 12:30:00,57.69,57.77,57.69,57.77,18600.0,38.3245,38.3776,38.3245,38.3776,18600.0
2007-08-24 12:40:00,57.82,57.98,57.79,57.95,38000.0,38.4108,38.5171,38.3909,38.4972,38000.0
2007-08-24 12:50:00,57.96,57.98,57.73,57.73,42800.0,38.5039,38.5171,38.3511,38.3511,42800.0
2007-08-24 13:00:00,57.74,57.77,57.69,57.77,15200.0,38.3577,38.3776,38.3245,38.3776,15200.0
2007-08-24 13:10:00,57.77,58.23,57.77,58.13,61400.0,38.3776,38.6832,38.3776,38.6168,61400.0
2007-08-24 13:20:00,58.1,58.15,58.0,58.15,28000.0,38.5969,38.6301,38.5304,38.6301,28000.0
2007-08-24 13:30:00,58.12,58.2,58.01,58.1,28200.0,38.6101,38.6633,38.5371,38.5969,28200.0
2007-08-24 13:40:00,58.08,58.25,58.08,58.15,42400.0,38.5836,38.6965,38.5836,38.6301,42400.0
2007-08-24 13:50:00,58.15,58.21,58.08,58.15,33600.0,38.6301,38.6699,38.5836,38.6301,33600.0
2007-08-24 14:00:00,58.16,58.35,58.11,58.3,36800.0,38.6367,38.7629,38.6035,38.7297,36800.0
2007-08-24 14:10:00,58.29,58.43,58.23,58.33,49200.0,38.7231,38.8161,38.6832,38.7496,49200.0
2007-08-24 14:20:00,58.32,58.35,58.19,58.19,36800.0,38.743,38.7629,38.6566,38.6566,36800.0
2007-08-24 14:30:00,58.2,58.22,58.14,58.17,13400.0,38.6633,38.6766,38.6234,38.6434,13400.0
2007-08-24 14:40:00,58.15,58.34,58.15,58.34,20200.0,38.6301,38.7563,38.6301,38.7563,20200.0
2007-08-24 14:50:00,58.35,58.45,58.32,58.45,29800.0,38.7629,38.8294,38.743,38.8294,29800.0
2007-08-24 15:00:00,58.45,58.48,58.16,58.17,38600.0,38.8294,38.8493,38.6367,38.6434,38600.0
2007-08-24 15:10:00,58.21,58.21,58.13,58.21,25400.0,38.6699,38.6699,38.6168,38.6699,25400.0
2007-08-24 15:20:00,58.18,58.25,58.06,58.24,46000.0,38.65,38.6965,38.5703,38.6899,46000.0
2007-08-24 15:30:00,58.25,58.4,58.24,58.37,28800.0,38.6965,38.7962,38.6899,38.7762,28800.0
2007-08-24 15:40:00,58.37,58.41,58.16,58.26,74000.0,38.7762,38.8028,38.6367,38.7031,74000.0
2007-08-24 15:50:00,58.26,58.39,58.24,58.26,91600.0,38.7031,38.7895,38.6899,38.7031,91600.0
2007-08-27 09:30:00,58.13,58.62,57.91,58.47,135800.0,38.6168,38.9423,38.4706,38.8427,135800.0
2007-08-27 09:40:00,58.48,58.79,58.33,58.71,66800.0,38.8493,39.0552,38.7496,39.0021,66800.0
2007-08-27 09:50:00,58.7,58.9,58.57,58.84,59000.0,38.9954,39.1283,38.9091,39.0885,59000.0
2007-08-27 10:00:00,58.87,59.0,58.65,58.65,114600.0,39.1084,39.1947,38.9622,38.9622,114600.0
2007-08-27 10:10:00,58.66,58.76,58.41,58.51,54200.0,38.9689,39.0353,38.8028,38.8692,54200.0
2007-08-27 10:20:00,58.5,58.5,58.09,58.27,55600.0,38.8626,38.8626,38.5902,38.7098,55600.0
2007-08-27 10:30:00,58.27,58.27,58.02,58.05,47000.0,38.7098,38.7098,38.5437,38.5636,47000.0
2007-08-27 10:40:00,58.09,58.16,58.02,58.15,43800.0,38.5902,38.6367,38.5437,38.6301,43800.0
2007-08-27 10:50:00,58.16,58.41,58.13,58.31,100600.0,38.6367,38.8028,38.6168,38.7364,100600.0
2007-08-27 11:00:00,58.32,58.33,58.0,58.01,37400.0,38.743,38.7496,38.5304,38.5371,37400.0
2007-08-27 11:10:00,58.01,58.01,57.86,57.88,35600.0,38.5371,38.5371,38.4374,38.4507,35600.0
2007-08-27 11:20:00,57.88,57.88,57.52,57.72,64800.0,38.4507,38.4507,38.2116,38.3444,64800.0
2007-08-27 11:30:00,57.71,57.79,57.58,57.76,30200.0,38.3378,38.3909,38.2514,38.371,30200.0
2007-08-27 11:40:00,57.74,57.88,57.69,57.87,32600.0,38.3577,38.4507,38.3245,38.4441,32600.0
2007-08-27 11:50:00,57.85,57.9,57.78,57.84,19000.0,38.4308,38.464,38.3843,38.4241,19000.0
2007-08-27 12:00:00,57.81,57.84,57.56,57.59,29400.0,38.4042,38.4241,38.2381,38.2581,29400.0
2007-08-27 12:10:00,57.57,57.67,57.49,57.62,36000.0,38.2448,38.3112,38.1916,38.278,36000.0
2007-08-27 12:20:00,57.67,57.72,57.63,57.66,12400.0,38.3112,38.3444,38.2846,38.3046,12400.0
2007-08-27 12:30:00,57.66,57.88,57.63,57.84,26600.0,38.3046,38.4507,38.2846,38.4241,26600.0
2007-08-27 12:40:00,57.88,58.02,57.79,57.98,28600.0,38.4507,38.5437,38.3909,38.5171,28600.0
2007-08-27 12:50:00,57.98,57.98,57.79,57.81,24000.0,38.5171,38.5171,38.3909,38.4042,24000.0
2007-08-27 13:00:00,57.83,58.15,57.83,58.12,22600.0,38.4175,38.6301,38.4175,38.6101,22600.0
2007-08-27 13:10:00,58.12,58.12,58.02,58.04,18000.0,38.6101,38.6101,38.5437,38.557,18000.0
2007-08-27 13:20:00,58.01,58.02,57.9,58.0,20800.0,38.5371,38.5437,38.464,38.5304,20800.0
2007-08-27 13:30:00,58.0,58.1,57.9,57.9,29800.0,38.5304,38.5969,38.464,38.464,29800.0
2007-08-27 13:40:00,57.9,57.9,57.81,57.85,11200.0,38.464,38.464,38.4042,38.4308,11200.0
2007-08-27 13:50:00,57.85,57.88,57.59,57.65,38400.0,38.4308,38.4507,38.2581,38.2979,38400.0
2007-08-27 14:00:00,57.65,57.91,57.65,57.82,40600.0,38.2979,38.4706,38.2979,38.4108,40600.0
2007-08-27 14:10:00,57.82,58.0,57.77,57.99,24400.0,38.4108,38.5304,38.3776,38.5238,24400.0
2007-08-27 14:20:00,57.99,58.12,57.97,58.11,30200.0,38.5238,38.6101,38.5105,38.6035,30200.0
2007-08-27 14:30:00,58.13,58.35,58.13,58.24,61600.0,38.6168,38.7629,38.6168,38.6899,61600.0
2007-08-27 14:40:00,58.27,58.3,58.03,58.03,45400.0,38.7098,38.7297,38.5504,38.5504,45400.0
2007-08-27 14:50:00,58.04,58.07,57.88,57.97,18600.0,38.557,38.5769,38.4507,38.5105,18600.0
2007-08-27 15:00:00,58.0,58.02,57.8,57.83,49200.0,38.5304,38.5437,38.3976,38.4175,49200.0
2007-08-27 15:10:00,57.83,57.9,57.67,57.85,53200.0,38.4175,38.464,38.3112,38.4308,53200.0
2007-08-27 15:20:00,57.82,57.87,57.73,57.8,36200.0,38.4108,38.4441,38.3511,38.3976,36200.0
2007-08-27 15:30:00,57.8,57.99,57.66,57.71,27800.0,38.3976,38.5238,38.3046,38.3378,27800.0
2007-08-27 15:40:00,57.74,57.84,57.71,57.74,65200.0,38.3577,38.4241,38.3378,38.3577,65200.0
2007-08-27 15:50:00,57.74,57.75,57.38,57.48,89600.0,38.3577,38.3643,38.1185,38.185,89600.0
2007-08-28 09:30:00,57.75,57.76,56.66,56.96,58400.0,38.3643,38.371,37.6402,37.8395,58400.0
2007-08-28 09:40:00,56.99,56.99,56.13,56.66,141000.0,37.8595,37.8595,37.2881,37.6402,141000.0
2007-08-28 09:50:00,56.65,56.73,56.4,56.55,55000.0,37.6336,37.6867,37.4675,37.5672,55000.0
2007-08-28 10:00:00,56.55,56.75,55.89,55.93,127800.0,37.5672,37.7,37.1287,37.1553,127800.0
2007-08-28 10:10:00,55.88,56.1,55.63,55.8,133000.0,37.1221,37.2682,36.956,37.0689,133000.0
2007-08-28 10:20:00,55.82,56.09,55.82,56.04,115200.0,37.0822,37.2616,37.0822,37.2284,115200.0
2007-08-28 10:30:00,56.04,56.41,55.95,56.26,84800.0,37.2284,37.4742,37.1686,37.3745,84800.0
2007-08-28 10:40:00,56.27,56.4,56.1,56.22,78400.0,37.3812,37.4675,37.2682,37.3479,78400.0
2007-08-28 10:50:00,56.21,56.25,56.04,56.19,34400.0,37.3413,37.3679,37.2284,37.328,34400.0
2007-08-28 11:00:00,56.17,56.25,56.13,56.13,29200.0,37.3147,37.3679,37.2881,37.2881,29200.0
2007-08-28 11:10:00,56.1,56.15,55.94,56.15,57000.0,37.2682,37.3014,37.1619,37.3014,57000.0
2007-08-28 11:20:00,56.13,56.13,55.84,55.97,33800.0,37.2881,37.2881,37.0955,37.1819,33800.0
2007-08-28 11:30:00,55.97,56.07,55.71,55.71,51200.0,37.1819,37.2483,37.0091,37.0091,51200.0
2007-08-28 11:40:00,55.71,55.75,55.57,55.73,48600.0,37.0091,37.0357,36.9161,37.0224,48600.0
2007-08-28 11:50:00,55.72,55.86,55.6,55.7,52000.0,37.0158,37.1088,36.9361,37.0025,52000.0
2007-08-28 12:00:00,55.72,55.75,55.66,55.67,27800.0,37.0158,37.0357,36.9759,36.9826,27800.0
2007-08-28 12:10:00,55.66,55.7,55.52,55.55,60800.0,36.9759,37.0025,36.8829,36.9028,60800.0
2007-08-28 12:20:00,55.56,55.58,55.54,55.58,18000.0,36.9095,36.9228,36.8962,36.9228,18000.0
2007-08-28 12:30:00,55.6,55.73,55.6,55.68,38800.0,36.9361,37.0224,36.9361,36.9892,38800.0
2007-08-28 12:40:00,55.69,55.84,55.65,55.68,28000.0,36.9958,37.0955,36.9693,36.9892,28000.0
2007-08-28 12:50:00,55.68,55.73,55.6,55.6,22200.0,36.9892,37.0224,36.9361,36.9361,22200.0
2007-08-28 13:00:00,55.63,55.63,55.51,55.51,27800.0,36.956,36.956,36.8763,36.8763,27800.0
2007-08-28 13:10:00,55.52,55.74,55.52,55.68,40000.0,36.8829,37.0291,36.8829,36.9892,40000.0
2007-08-28 13:20:00,55.67,55.7,55.56,55.65,23600.0,36.9826,37.0025,36.9095,36.9693,23600.0
2007-08-28 13:30:00,55.65,55.85,55.65,55.81,46200.0,36.9693,37.1021,36.9693,37.0756,46200.0
2007-08-28 13:40:00,55.81,56.05,55.79,56.01,77200.0,37.0756,37.235,37.0623,37.2084,77200.0
2007-08-28 13:50:00,56.04,56.1,55.99,56.06,33200.0,37.2284,37.2682,37.1951,37.2416,33200.0
2007-08-28 14:00:00,56.1,56.19,55.79,55.82,80600.0,37.2682,37.328,37.0623,37.0822,80600.0
2007-08-28 14:10:00,55.87,55.92,55.66,55.76,40000.0,37.1154,37.1486,36.9759,37.0424,40000.0
2007-08-28 14:20:00,55.74,55.91,55.64,55.8,32000.0,37.0291,37.142,36.9626,37.0689,32000.0
2007-08-28 14:30:00,55.82,55.91,55.66,55.67,83400.0,37.0822,37.142,36.9759,36.9826,83400.0
2007-08-28 14:40:00,55.65,55.7,55.52,55.52,54200.0,36.9693,37.0025,36.8829,36.8829,54200.0
2007-08-28 14:50:00,55.55,55.7,55.5,55.58,118000.0,36.9028,37.0025,36.8696,36.9228,118000.0
2007-08-28 15:00:00,55.58,55.58,55.26,55.29,131800.0,36.9228,36.9228,36.7102,36.7301,131800.0
2007-08-28 15:10:00,55.29,55.42,55.27,55.35,55400.0,36.7301,36.8165,36.7168,36.77,55400.0
2007-08-28 15:20:00,55.37,55.37,55.05,55.09,104000.0,36.7833,36.7833,36.5707,36.5973,104000.0
2007-08-28 15:30:00,55.09,55.14,55.0,55.04,85200.0,36.5973,36.6305,36.5375,36.564,85200.0
2007-08-28 15:40:00,55.03,55.04,54.72,54.8,192200.0,36.5574,36.564,36.3515,36.4046,192200.0
2007-08-28 15:50:00,54.76,54.94,54.59,54.67,202000.0,36.378,36.4976,36.2651,36.3182,202000.0
2007-08-29 09:30:00,55.13,55.27,54.84,55.0,173600.0,36.6238,36.7168,36.4312,36.5375,173600.0
2007-08-29 09:40:00,55.0,55.13,54.79,54.83,100800.0,36.5375,36.6238,36.398,36.4245,100800.0
2007-08-29 09:50:00,54.87,55.0,54.75,54.77,65000.0,36.4511,36.5375,36.3714,36.3847,65000.0
2007-08-29 10:00:00,54.76,54.81,54.19,54.22,143200.0,36.378,36.4113,35.9994,36.0193,143200.0
2007-08-29 10:10:00,54.23,54.41,54.04,54.26,96800.0,36.0259,36.1455,35.8997,36.0459,96800.0
2007-08-29 10:20:00,54.26,54.87,54.24,54.68,106000.0,36.0459,36.4511,36.0326,36.3249,106000.0
2007-08-29 10:30:00,54.7,54.93,54.63,54.92,61800.0,36.3382,36.491,36.2917,36.4843,61800.0
2007-08-29 10:40:00,54.92,55.18,54.91,55.12,97800.0,36.4843,36.657,36.4777,36.6172,97800.0
2007-08-29 10:50:00,55.12,55.9,55.07,55.83,173800.0,36.6172,37.1354,36.584,37.0889,173800.0
2007-08-29 11:00:00,55.85,55.85,55.62,55.69,118200.0,37.1021,37.1021,36.9493,36.9958,118200.0
2007-08-29 11:10:00,55.69,55.71,55.42,55.47,69200.0,36.9958,37.0091,36.8165,36.8497,69200.0
2007-08-29 11:20:00,55.47,55.47,55.14,55.15,93800.0,36.8497,36.8497,36.6305,36.6371,93800.0
2007-08-29 11:30:00,55.15,55.7,55.15,55.65,55800.0,36.6371,37.0025,36.6371,36.9693,55800.0
2007-08-29 11:40:00,55.65,55.83,55.6,55.65,82600.0,36.9693,37.0889,36.9361,36.9693,82600.0
2007-08-29 11:50:00,55.65,55.7,55.59,55.59,33000.0,36.9693,37.0025,36.9294,36.9294,33000.0
2007-08-29 12:00:00,55.62,55.62,55.53,55.57,42800.0,36.9493,36.9493,36.8896,36.9161,42800.0
2007-08-29 12:10:00,55.58,55.68,55.4,55.45,45200.0,36.9228,36.9892,36.8032,36.8364,45200.0
2007-08-29 12:20:00,55.45,55.48,55.27,55.31,24000.0,36.8364,36.8563,36.7168,36.7434,24000.0
2007-08-29 12:30:00,55.32,55.4,55.08,55.08,61400.0,36.7501,36.8032,36.5906,36.5906,61400.0
2007-08-29 12:40:00,55.12,55.45,55.11,55.23,26600.0,36.6172,36.8364,36.6105,36.6903,26600.0
2007-08-29 12:50:00,55.24,55.26,54.91,54.99,58400.0,36.6969,36.7102,36.4777,36.5308,58400.0
2007-08-29 13:00:00,55.01,55.1,54.99,55.02,41800.0,36.5441,36.6039,36.5308,36.5508,41800.0
2007-08-29 13:10:00,55.01,55.05,54.91,54.94,38400.0,36.5441,36.5707,36.4777,36.4976,38400.0
2007-08-29 13:20:00,54.93,54.95,54.77,54.84,53800.0,36.491,36.5043,36.3847,36.4312,53800.0
2007-08-29 13:30:00,54.84,55.05,54.8,55.03,31200.0,36.4312,36.5707,36.4046,36.5574,31200.0
2007-08-29 13:40:00,55.02,55.13,54.95,54.99,45600.0,36.5508,36.6238,36.5043,36.5308,45600.0
2007-08-29 13:50:00,54.98,55.31,54.97,55.24,43800.0,36.5242,36.7434,36.5175,36.6969,43800.0
2007-08-29 14:00:00,55.24,55.62,55.24,55.54,59400.0,36.6969,36.9493,36.6969,36.8962,59400.0
2007-08-29 14:10:00,55.56,55.56,55.23,55.25,79800.0,36.9095,36.9095,36.6903,36.7036,79800.0
2007-08-29 14:20:00,55.25,55.37,55.25,55.32,23400.0,36.7036,36.7833,36.7036,36.7501,23400.0
2007-08-29 14:30:00,55.31,55.58,55.31,55.56,109200.0,36.7434,36.9228,36.7434,36.9095,109200.0
2007-08-29 14:40:00,55.52,55.58,55.38,55.4,62800.0,36.8829,36.9228,36.7899,36.8032,62800.0
2007-08-29 14:50:00,55.39,55.4,55.17,55.29,76800.0,36.7966,36.8032,36.6504,36.7301,76800.0
2007-08-29 15:00:00,55.29,55.55,55.19,55.55,88400.0,36.7301,36.9028,36.6637,36.9028,88400.0
2007-08-29 15:10:00,55.54,55.7,55.49,55.52,67800.0,36.8962,37.0025,36.863,36.8829,67800.0
2007-08-29 15:20:00,55.52,55.53,55.38,55.46,71600.0,36.8829,36.8896,36.7899,36.8431,71600.0
2007-08-29 15:30:00,55.48,55.66,55.46,55.58,109600.0,36.8563,36.9759,36.8431,36.9228,109600.0
2007-08-29 15:40:00,55.57,55.64,55.43,55.6,127800.0,36.9161,36.9626,36.8231,36.9361,127800.0
2007-08-29 15:50:00,55.6,55.83,55.52,55.8,122000.0,36.9361,37.0889,36.8829,37.0689,122000.0
2007-08-30 09:30:00,54.97,55.62,54.81,55.58,117200.0,36.5175,36.9493,36.4113,36.9228,117200.0
2007-08-30 09:40:00,55.52,55.77,55.24,55.6,74200.0,36.8829,37.049,36.6969,36.9361,74200.0
2007-08-30 09:50:00,55.6,55.92,55.52,55.57,75600.0,36.9361,37.1486,36.8829,36.9161,75600.0
2007-08-30 10:00:00,55.52,56.1,55.52,56.04,47800.0,36.8829,37.2682,36.8829,37.2284,47800.0
2007-08-30 10:10:00,56.04,56.04,55.69,55.78,39600.0,37.2284,37.2284,36.9958,37.0556,39600.0
2007-08-30 10:20:00,55.8,55.99,55.63,55.81,67200.0,37.0689,37.1951,36.956,37.0756,67200.0
2007-08-30 10:30:00,55.81,55.91,55.62,55.68,44000.0,37.0756,37.142,36.9493,36.9892,44000.0
2007-08-30 10:40:00,55.65,55.73,55.5,55.68,31000.0,36.9693,37.0224,36.8696,36.9892,31000.0
2007-08-30 10:50:00,55.72,55.8,55.6,55.65,31600.0,37.0158,37.0689,36.9361,36.9693,31600.0
2007-08-30 11:00:00,55.65,55.9,55.63,55.81,41200.0,36.9693,37.1354,36.956,37.0756,41200.0
2007-08-30 11:10:00,55.79,56.25,55.79,56.24,71000.0,37.0623,37.3679,37.0623,37.3612,71000.0
2007-08-30 11:20:00,56.25,56.5,56.07,56.17,45200.0,37.3679,37.5339,37.2483,37.3147,45200.0
2007-08-30 11:30:00,56.13,56.23,56.0,56.23,21200.0,37.2881,37.3546,37.2018,37.3546,21200.0
2007-08-30 11:40:00,56.19,56.22,56.1,56.16,28200.0,37.328,37.3479,37.2682,37.3081,28200.0
2007-08-30 11:50:00,56.15,56.15,55.93,56.02,28200.0,37.3014,37.3014,37.1553,37.2151,28200.0
2007-08-30 12:00:00,56.0,56.0,55.51,55.57,63800.0,37.2018,37.2018,36.8763,36.9161,63800.0
2007-08-30 12:10:00,55.59,55.75,55.47,55.47,28800.0,36.9294,37.0357,36.8497,36.8497,28800.0
2007-08-30 12:20:00,55.5,55.77,55.31,55.77,41400.0,36.8696,37.049,36.7434,37.049,41400.0
2007-08-30 12:30:00,55.73,56.12,55.64,56.08,54200.0,37.0224,37.2815,36.9626,37.2549,54200.0
2007-08-30 12:40:00,56.08,56.08,55.85,55.93,25400.0,37.2549,37.2549,37.1021,37.1553,25400.0
2007-08-30 12:50:00,55.9,56.2,55.85,56.15,32600.0,37.1354,37.3347,37.1021,37.3014,32600.0
2007-08-30 13:00:00,56.13,56.28,56.13,56.21,33800.0,37.2881,37.3878,37.2881,37.3413,33800.0
2007-08-30 13:10:00,56.21,56.24,56.03,56.12,31000.0,37.3413,37.3612,37.2217,37.2815,31000.0
2007-08-30 13:20:00,56.12,56.12,55.8,55.83,15600.0,37.2815,37.2815,37.0689,37.0889,15600.0
2007-08-30 13:30:00,55.82,55.85,55.68,55.85,19200.0,37.0822,37.1021,36.9892,37.1021,19200.0
2007-08-30 13:40:00,55.88,55.88,55.65,55.66,23800.0,37.1221,37.1221,36.9693,36.9759,23800.0
2007-08-30 13:50:00,55.63,56.0,55.58,55.98,34400.0,36.956,37.2018,36.9228,37.1885,34400.0
2007-08-30 14:00:00,56.03,56.1,55.86,55.88,33400.0,37.2217,37.2682,37.1088,37.1221,33400.0
2007-08-30 14:10:00,55.88,55.98,55.75,55.75,17400.0,37.1221,37.1885,37.0357,37.0357,17400.0
2007-08-30 14:20:00,55.74,55.8,55.68,55.68,25800.0,37.0291,37.0689,36.9892,36.9892,25800.0
2007-08-30 14:30:00,55.67,55.69,55.51,55.55,53600.0,36.9826,36.9958,36.8763,36.9028,53600.0
2007-08-30 14:40:00,55.57,55.65,55.44,55.52,63800.0,36.9161,36.9693,36.8298,36.8829,63800.0
2007-08-30 14:50:00,55.52,55.73,55.44,55.69,67000.0,36.8829,37.0224,36.8298,36.9958,67000.0
2007-08-30 15:00:00,55.69,56.04,55.67,56.04,52200.0,36.9958,37.2284,36.9826,37.2284,52200.0
2007-08-30 15:10:00,56.01,56.35,55.97,56.27,74000.0,37.2084,37.4343,37.1819,37.3812,74000.0
2007-08-30 15:20:00,56.3,56.44,56.08,56.26,71400.0,37.4011,37.4941,37.2549,37.3745,71400.0
2007-08-30 15:30:00,56.23,56.33,55.91,55.91,64800.0,37.3546,37.421,37.142,37.142,64800.0
2007-08-30 15:40:00,55.93,56.04,55.77,55.9,47200.0,37.1553,37.2284,37.049,37.1354,47200.0
2007-08-30 15:50:00,55.82,55.94,55.76,55.82,101200.0,37.0822,37.1619,37.0424,37.0822,101200.0
2007-08-31 09:30:00,56.52,57.52,56.52,57.14,370400.0,37.5472,38.2116,37.5472,37.9591,370400.0
2007-08-31 09:40:00,57.08,57.45,57.07,57.32,138200.0,37.9193,38.165,37.9126,38.0787,138200.0
2007-08-31 09:50:00,57.3,57.63,57.3,57.58,140800.0,38.0654,38.2846,38.0654,38.2514,140800.0
2007-08-31 10:00:00,57.58,57.74,57.21,57.31,158800.0,38.2514,38.3577,38.0056,38.072,158800.0
2007-08-31 10:10:00,57.34,57.47,57.05,57.46,95200.0,38.092,38.1783,37.8993,38.1717,95200.0
2007-08-31 10:20:00,57.47,58.18,57.47,58.09,157200.0,38.1783,38.65,38.1783,38.5902,157200.0
2007-08-31 10:30:00,58.06,58.4,57.88,58.06,206400.0,38.5703,38.7962,38.4507,38.5703,206400.0
2007-08-31 10:40:00,58.05,58.37,58.0,58.27,190000.0,38.5636,38.7762,38.5304,38.7098,190000.0
2007-08-31 10:50:00,58.27,58.43,58.03,58.27,99400.0,38.7098,38.8161,38.5504,38.7098,99400.0
2007-08-31 11:00:00,58.32,58.42,58.08,58.22,89400.0,38.743,38.8094,38.5836,38.6766,89400.0
2007-08-31 11:10:00,58.18,58.45,58.13,58.34,79200.0,38.65,38.8294,38.6168,38.7563,79200.0
2007-08-31 11:20:00,58.43,58.43,58.13,58.2,71200.0,38.8161,38.8161,38.6168,38.6633,71200.0
2007-08-31 11:30:00,58.2,58.3,58.02,58.24,73000.0,38.6633,38.7297,38.5437,38.6899,73000.0
2007-08-31 11:40:00,58.26,58.4,58.19,58.4,51200.0,38.7031,38.7962,38.6566,38.7962,51200.0
2007-08-31 11:50:00,58.4,58.73,58.39,58.68,105800.0,38.7962,39.0154,38.7895,38.9822,105800.0
2007-08-31 12:00:00,58.68,59.0,58.63,58.77,75600.0,38.9822,39.1947,38.9489,39.0419,75600.0
2007-08-31 12:10:00,58.8,59.5,58.77,59.31,204200.0,39.0619,39.5269,39.0419,39.4007,204200.0
2007-08-31 12:20:00,59.33,59.38,59.13,59.19,52600.0,39.414,39.4472,39.2811,39.321,52600.0
2007-08-31 12:30:00,59.21,59.49,59.2,59.39,70800.0,39.3342,39.5203,39.3276,39.4538,70800.0
2007-08-31 12:40:00,59.39,59.42,59.27,59.38,71200.0,39.4538,39.4738,39.3741,39.4472,71200.0
2007-08-31 12:50:00,59.4,59.41,59.25,59.27,116000.0,39.4605,39.4671,39.3608,39.3741,116000.0
2007-08-31 13:00:00,59.26,59.35,59.08,59.27,79200.0,39.3675,39.4273,39.2479,39.3741,79200.0
2007-08-31 13:10:00,59.27,59.37,59.21,59.23,69200.0,39.3741,39.4405,39.3342,39.3475,69200.0
2007-08-31 13:20:00,59.22,59.34,59.22,59.27,45200.0,39.3409,39.4206,39.3409,39.3741,45200.0
2007-08-31 13:30:00,59.27,59.29,59.15,59.26,62800.0,39.3741,39.3874,39.2944,39.3675,62800.0
2007-08-31 13:40:00,59.27,59.35,59.21,59.27,73600.0,39.3741,39.4273,39.3342,39.3741,73600.0
2007-08-31 13:50:00,59.24,59.28,59.23,59.24,63800.0,39.3542,39.3808,39.3475,39.3542,63800.0
2007-08-31 14:00:00,59.24,59.37,59.24,59.37,73600.0,39.3542,39.4405,39.3542,39.4405,73600.0
2007-08-31 14:10:00,59.37,59.7,59.34,59.44,157200.0,39.4405,39.6598,39.4206,39.487,157200.0
2007-08-31 14:20:00,59.44,59.62,59.26,59.38,125200.0,39.487,39.6066,39.3675,39.4472,125200.0
2007-08-31 14:30:00,59.38,59.49,59.34,59.49,77000.0,39.4472,39.5203,39.4206,39.5203,77000.0
2007-08-31 14:40:00,59.49,59.59,59.45,59.48,46400.0,39.5203,39.5867,39.4937,39.5136,46400.0
2007-08-31 14:50:00,59.45,59.5,59.37,59.37,34000.0,39.4937,39.5269,39.4405,39.4405,34000.0
2007-08-31 15:00:00,59.37,59.56,59.33,59.52,79600.0,39.4405,39.5668,39.414,39.5402,79600.0
2007-08-31 15:10:00,59.52,59.72,59.45,59.65,103400.0,39.5402,39.6731,39.4937,39.6265,103400.0
2007-08-31 15:20:00,59.63,59.92,59.63,59.8,112200.0,39.6133,39.8059,39.6133,39.7262,112200.0
2007-08-31 15:30:00,59.8,59.94,59.72,59.74,127400.0,39.7262,39.8192,39.6731,39.6863,127400.0
2007-08-31 15:40:00,59.72,59.81,59.4,59.4,163400.0,39.6731,39.7328,39.4605,39.4605,163400.0
2007-08-31 15:50:00,59.4,59.46,59.07,59.1,239600.0,39.4605,39.5003,39.2412,39.2612,239600.0
2007-09-04 09:30:00,59.35,59.35,58.49,58.58,89600.0,39.4273,39.4273,38.8559,38.9157,89600.0
2007-09-04 09:40:00,58.58,59.04,58.3,58.79,120600.0,38.9157,39.2213,38.7297,39.0552,120600.0
2007-09-04 09:50:00,58.83,58.83,58.38,58.57,82400.0,39.0818,39.0818,38.7829,38.9091,82400.0
2007-09-04 10:00:00,58.62,58.92,58.38,58.49,128400.0,38.9423,39.1416,38.7829,38.8559,128400.0
2007-09-04 10:10:00,58.45,58.57,58.4,58.54,76600.0,38.8294,38.9091,38.7962,38.8892,76600.0
2007-09-04 10:20:00,58.52,58.52,58.13,58.17,121000.0,38.8759,38.8759,38.6168,38.6434,121000.0
2007-09-04 10:30:00,58.2,58.59,58.16,58.57,101200.0,38.6633,38.9224,38.6367,38.9091,101200.0
2007-09-04 10:40:00,58.57,58.57,58.32,58.45,31200.0,38.9091,38.9091,38.743,38.8294,31200.0
2007-09-04 10:50:00,58.45,58.7,58.43,58.69,54200.0,38.8294,38.9954,38.8161,38.9888,54200.0
2007-09-04 11:00:00,58.69,58.88,58.6,58.84,57800.0,38.9888,39.115,38.929,39.0885,57800.0
2007-09-04 11:10:00,58.85,59.49,58.75,59.27,176400.0,39.0951,39.5203,39.0287,39.3741,176400.0
2007-09-04 11:20:00,59.27,59.6,59.27,59.51,87000.0,39.3741,39.5933,39.3741,39.5335,87000.0
2007-09-04 11:30:00,59.52,59.71,59.52,59.67,71600.0,39.5402,39.6664,39.5402,39.6398,71600.0
2007-09-04 11:40:00,59.7,60.12,59.66,60.05,256600.0,39.6598,39.9388,39.6332,39.8923,256600.0
2007-09-04 11:50:00,60.06,60.07,59.91,59.97,97200.0,39.8989,39.9056,39.7993,39.8391,97200.0
2007-09-04 12:00:00,59.96,60.48,59.96,60.24,199000.0,39.8325,40.1779,39.8325,40.0185,199000.0
2007-09-04 12:10:00,60.24,60.41,60.21,60.27,86800.0,40.0185,40.1314,39.9986,40.0384,86800.0
2007-09-04 12:20:00,60.31,60.31,60.1,60.14,65800.0,40.065,40.065,39.9255,39.9521,65800.0
2007-09-04 12:30:00,60.17,60.27,60.1,60.1,43800.0,39.972,40.0384,39.9255,39.9255,43800.0
2007-09-04 12:40:00,60.11,60.17,60.1,60.1,35000.0,39.9321,39.972,39.9255,39.9255,35000.0
2007-09-04 12:50:00,60.12,60.12,59.7,59.72,77600.0,39.9388,39.9388,39.6598,39.6731,77600.0
2007-09-04 13:00:00,59.72,59.97,59.71,59.83,81000.0,39.6731,39.8391,39.6664,39.7461,81000.0
2007-09-04 13:10:00,59.83,60.24,59.79,60.2,165000.0,39.7461,40.0185,39.7196,39.9919,165000.0
2007-09-04 13:20:00,60.22,60.38,60.2,60.29,59000.0,40.0052,40.1115,39.9919,40.0517,59000.0
2007-09-04 13:30:00,60.3,60.47,60.3,60.44,141000.0,40.0584,40.1713,40.0584,40.1514,141000.0
2007-09-04 13:40:00,60.46,60.83,60.42,60.67,131600.0,40.1646,40.4104,40.1381,40.3042,131600.0
2007-09-04 13:50:00,60.67,60.77,60.56,60.71,62400.0,40.3042,40.3706,40.2311,40.3307,62400.0
2007-09-04 14:00:00,60.71,60.83,60.6,60.75,144000.0,40.3307,40.4104,40.2576,40.3573,144000.0
2007-09-04 14:10:00,60.79,60.99,60.79,60.98,82200.0,40.3839,40.5167,40.3839,40.5101,82200.0
2007-09-04 14:20:00,60.98,61.11,60.86,61.02,112000.0,40.5101,40.5965,40.4304,40.5367,112000.0
2007-09-04 14:30:00,60.99,61.02,60.8,60.85,61400.0,40.5167,40.5367,40.3905,40.4237,61400.0
2007-09-04 14:40:00,60.85,60.85,60.69,60.7,87400.0,40.4237,40.4237,40.3174,40.3241,87400.0
2007-09-04 14:50:00,60.7,60.8,60.65,60.79,66400.0,40.3241,40.3905,40.2909,40.3839,66400.0
2007-09-04 15:00:00,60.79,60.92,60.77,60.88,100000.0,40.3839,40.4702,40.3706,40.4437,100000.0
2007-09-04 15:10:00,60.89,61.1,60.87,61.06,112200.0,40.4503,40.5898,40.437,40.5632,112200.0
2007-09-04 15:20:00,61.06,61.32,61.02,61.31,174400.0,40.5632,40.736,40.5367,40.7293,174400.0
2007-09-04 15:30:00,61.31,61.31,60.94,61.07,209600.0,40.7293,40.7293,40.4835,40.5699,209600.0
2007-09-04 15:40:00,61.05,61.1,60.8,60.81,129600.0,40.5566,40.5898,40.3905,40.3972,129600.0
2007-09-04 15:50:00,60.8,60.82,60.55,60.68,131600.0,40.3905,40.4038,40.2244,40.3108,131600.0
2007-09-05 09:30:00,59.74,60.2,59.45,59.72,132400.0,39.6863,39.9919,39.4937,39.6731,132400.0
2007-09-05 09:40:00,59.72,60.15,59.24,60.06,163800.0,39.6731,39.9587,39.3542,39.8989,163800.0
2007-09-05 09:50:00,60.09,60.09,59.27,59.49,126800.0,39.9188,39.9188,39.3741,39.5203,126800.0
2007-09-05 10:00:00,59.42,59.42,59.06,59.23,104200.0,39.4738,39.4738,39.2346,39.3475,104200.0
2007-09-05 10:10:00,59.23,59.3,58.86,58.92,80000.0,39.3475,39.394,39.1017,39.1416,80000.0
2007-09-05 10:20:00,58.91,58.97,58.71,58.74,156800.0,39.135,39.1748,39.0021,39.022,156800.0
2007-09-05 10:30:00,58.74,58.85,58.54,58.75,123000.0,39.022,39.0951,38.8892,39.0287,123000.0
2007-09-05 10:40:00,58.71,58.99,58.66,58.86,118400.0,39.0021,39.1881,38.9689,39.1017,118400.0
2007-09-05 10:50:00,58.83,58.95,58.83,58.89,62400.0,39.0818,39.1615,39.0818,39.1217,62400.0
2007-09-05 11:00:00,58.84,58.86,58.54,58.62,82600.0,39.0885,39.1017,38.8892,38.9423,82600.0
2007-09-05 11:10:00,58.58,58.78,58.54,58.78,54000.0,38.9157,39.0486,38.8892,39.0486,54000.0
2007-09-05 11:20:00,58.78,58.79,58.6,58.68,45600.0,39.0486,39.0552,38.929,38.9822,45600.0
2007-09-05 11:30:00,58.64,58.68,58.51,58.59,56800.0,38.9556,38.9822,38.8692,38.9224,56800.0
2007-09-05 11:40:00,58.58,58.62,58.55,58.59,29800.0,38.9157,38.9423,38.8958,38.9224,29800.0
2007-09-05 11:50:00,58.57,58.75,58.5,58.75,81200.0,38.9091,39.0287,38.8626,39.0287,81200.0
2007-09-05 12:00:00,58.77,58.85,58.6,58.63,56600.0,39.0419,39.0951,38.929,38.9489,56600.0
2007-09-05 12:10:00,58.66,58.76,58.6,58.6,44600.0,38.9689,39.0353,38.929,38.929,44600.0
2007-09-05 12:20:00,58.56,58.7,58.56,58.69,66200.0,38.9024,38.9954,38.9024,38.9888,66200.0
2007-09-05 12:30:00,58.68,58.69,58.6,58.65,32000.0,38.9822,38.9888,38.929,38.9622,32000.0
2007-09-05 12:40:00,58.65,58.7,58.56,58.63,31600.0,38.9622,38.9954,38.9024,38.9489,31600.0
2007-09-05 12:50:00,58.63,58.67,58.58,58.65,16400.0,38.9489,38.9755,38.9157,38.9622,16400.0
2007-09-05 13:00:00,58.65,58.76,58.64,58.7,46800.0,38.9622,39.0353,38.9556,38.9954,46800.0
2007-09-05 13:10:00,58.7,58.94,58.7,58.88,66200.0,38.9954,39.1549,38.9954,39.115,66200.0
2007-09-05 13:20:00,58.87,58.87,58.67,58.67,32000.0,39.1084,39.1084,38.9755,38.9755,32000.0
2007-09-05 13:30:00,58.66,58.68,58.52,58.66,40800.0,38.9689,38.9822,38.8759,38.9689,40800.0
2007-09-05 13:40:00,58.65,58.78,58.63,58.78,20000.0,38.9622,39.0486,38.9489,39.0486,20000.0
2007-09-05 13:50:00,58.79,58.8,58.72,58.74,18000.0,39.0552,39.0619,39.0087,39.022,18000.0
2007-09-05 14:00:00,58.78,58.92,58.57,58.66,52200.0,39.0486,39.1416,38.9091,38.9689,52200.0
2007-09-05 14:10:00,58.69,58.7,58.55,58.67,43400.0,38.9888,38.9954,38.8958,38.9755,43400.0
2007-09-05 14:20:00,58.62,58.65,58.45,58.48,61600.0,38.9423,38.9622,38.8294,38.8493,61600.0
2007-09-05 14:30:00,58.52,58.65,58.49,58.65,74600.0,38.8759,38.9622,38.8559,38.9622,74600.0
2007-09-05 14:40:00,58.65,58.65,58.31,58.44,66200.0,38.9622,38.9622,38.7364,38.8227,66200.0
2007-09-05 14:50:00,58.41,58.74,58.35,58.65,58000.0,38.8028,39.022,38.7629,38.9622,58000.0
2007-09-05 15:00:00,58.65,58.82,58.6,58.74,58000.0,38.9622,39.0752,38.929,39.022,58000.0
2007-09-05 15:10:00,58.79,58.82,58.63,58.77,61000.0,39.0552,39.0752,38.9489,39.0419,61000.0
2007-09-05 15:20:00,58.77,58.85,58.69,58.84,85400.0,39.0419,39.0951,38.9888,39.0885,85400.0
2007-09-05 15:30:00,58.84,58.95,58.62,58.76,101000.0,39.0885,39.1615,38.9423,39.0353,101000.0
2007-09-05 15:40:00,58.76,59.27,58.76,59.24,130000.0,39.0353,39.3741,39.0353,39.3542,130000.0
2007-09-05 15:50:00,59.24,59.32,59.01,59.02,106800.0,39.3542,39.4073,39.2014,39.208,106800.0
2007-09-06 09:30:00,58.97,59.44,58.66,58.83,110000.0,39.1748,39.487,38.9689,39.0818,110000.0
2007-09-06 09:40:00,58.76,58.8,58.35,58.48,114600.0,39.0353,39.0619,38.7629,38.8493,114600.0
2007-09-06 09:50:00,58.46,58.64,58.31,58.5,90200.0,38.836,38.9556,38.7364,38.8626,90200.0
2007-09-06 10:00:00,58.5,58.69,58.49,58.55,69200.0,38.8626,38.9888,38.8559,38.8958,69200.0
2007-09-06 10:10:00,58.53,58.84,58.5,58.51,56800.0,38.8825,39.0885,38.8626,38.8692,56800.0
2007-09-06 10:20:00,58.51,58.63,58.36,58.58,53200.0,38.8692,38.9489,38.7696,38.9157,53200.0
2007-09-06 10:30:00,58.6,58.71,58.4,58.69,39200.0,38.929,39.0021,38.7962,38.9888,39200.0
2007-09-06 10:40:00,58.73,58.96,58.51,58.74,64400.0,39.0154,39.1682,38.8692,39.022,64400.0
2007-09-06 10:50:00,58.67,59.02,58.67,58.84,49600.0,38.9755,39.208,38.9755,39.0885,49600.0
2007-09-06 11:00:00,58.79,58.8,58.52,58.58,22600.0,39.0552,39.0619,38.8759,38.9157,22600.0
2007-09-06 11:10:00,58.56,58.81,58.52,58.81,19600.0,38.9024,39.0685,38.8759,39.0685,19600.0
2007-09-06 11:20:00,58.81,59.15,58.79,59.02,38400.0,39.0685,39.2944,39.0552,39.208,38400.0
2007-09-06 11:30:00,59.05,59.14,58.95,59.02,49800.0,39.228,39.2877,39.1615,39.208,49800.0
2007-09-06 11:40:00,58.99,59.07,58.87,59.02,53000.0,39.1881,39.2412,39.1084,39.208,53000.0
2007-09-06 11:50:00,58.98,59.08,58.98,58.98,40000.0,39.1815,39.2479,39.1815,39.1815,40000.0
2007-09-06 12:00:00,58.95,59.03,58.95,58.99,33800.0,39.1615,39.2147,39.1615,39.1881,33800.0
2007-09-06 12:10:00,58.99,59.49,58.99,59.43,140000.0,39.1881,39.5203,39.1881,39.4804,140000.0
2007-09-06 12:20:00,59.41,59.48,59.32,59.37,39000.0,39.4671,39.5136,39.4073,39.4405,39000.0
2007-09-06 12:30:00,59.38,59.43,59.21,59.4,31800.0,39.4472,39.4804,39.3342,39.4605,31800.0
2007-09-06 12:40:00,59.43,59.44,58.95,59.15,45000.0,39.4804,39.487,39.1615,39.2944,45000.0
2007-09-06 12:50:00,59.15,59.28,59.06,59.22,93000.0,39.2944,39.3808,39.2346,39.3409,93000.0
2007-09-06 13:00:00,59.19,59.25,58.88,58.88,49600.0,39.321,39.3608,39.115,39.115,49600.0
2007-09-06 13:10:00,58.87,59.02,58.6,59.02,60000.0,39.1084,39.208,38.929,39.208,60000.0
2007-09-06 13:20:00,58.99,59.36,58.99,59.13,63800.0,39.1881,39.4339,39.1881,39.2811,63800.0
2007-09-06 13:30:00,59.13,59.31,59.03,59.16,34400.0,39.2811,39.4007,39.2147,39.301,34400.0
2007-09-06 13:40:00,59.19,59.43,59.16,59.35,41000.0,39.321,39.4804,39.301,39.4273,41000.0
2007-09-06 13:50:00,59.35,59.4,59.31,59.4,26600.0,39.4273,39.4605,39.4007,39.4605,26600.0
2007-09-06 14:00:00,59.4,59.41,59.22,59.4,22400.0,39.4605,39.4671,39.3409,39.4605,22400.0
2007-09-06 14:10:00,59.35,59.49,59.35,59.44,37000.0,39.4273,39.5203,39.4273,39.487,37000.0
2007-09-06 14:20:00,59.44,59.44,59.24,59.24,31400.0,39.487,39.487,39.3542,39.3542,31400.0
2007-09-06 14:30:00,59.2,59.34,59.14,59.3,44800.0,39.3276,39.4206,39.2877,39.394,44800.0
2007-09-06 14:40:00,59.27,59.4,59.22,59.34,57200.0,39.3741,39.4605,39.3409,39.4206,57200.0
2007-09-06 14:50:00,59.34,59.48,59.27,59.45,62800.0,39.4206,39.5136,39.3741,39.4937,62800.0
2007-09-06 15:00:00,59.47,59.6,59.32,59.32,95600.0,39.507,39.5933,39.4073,39.4073,95600.0
2007-09-06 15:10:00,59.32,59.32,59.17,59.25,98400.0,39.4073,39.4073,39.3077,39.3608,98400.0
2007-09-06 15:20:00,59.23,59.24,59.04,59.08,56000.0,39.3475,39.3542,39.2213,39.2479,56000.0
2007-09-06 15:30:00,59.08,59.25,59.08,59.14,58600.0,39.2479,39.3608,39.2479,39.2877,58600.0
2007-09-06 15:40:00,59.14,59.31,59.02,59.2,81800.0,39.2877,39.4007,39.208,39.3276,81800.0
2007-09-06 15:50:00,59.2,59.4,59.16,59.24,76800.0,39.3276,39.4605,39.301,39.3542,76800.0
2007-09-07 09:30:00,57.74,58.22,57.18,57.35,239600.0,38.3577,38.6766,37.9857,38.0986,239600.0
2007-09-07 09:40:00,57.38,57.6,57.26,57.46,115600.0,38.1185,38.2647,38.0388,38.1717,115600.0
2007-09-07 09:50:00,57.42,58.1,57.41,57.69,87600.0,38.1451,38.5969,38.1385,38.3245,87600.0
2007-09-07 10:00:00,57.69,57.93,57.59,57.76,55800.0,38.3245,38.4839,38.2581,38.371,55800.0
2007-09-07 10:10:00,57.84,57.87,57.33,57.5,84200.0,38.4241,38.4441,38.0853,38.1983,84200.0
2007-09-07 10:20:00,57.51,57.59,57.38,57.43,32200.0,38.2049,38.2581,38.1185,38.1518,32200.0
2007-09-07 10:30:00,57.43,57.43,56.89,57.0,155200.0,38.1518,38.1518,37.793,37.8661,155200.0
2007-09-07 10:40:00,57.0,57.33,56.98,57.02,62200.0,37.8661,38.0853,37.8528,37.8794,62200.0
2007-09-07 10:50:00,57.02,57.17,57.0,57.05,50200.0,37.8794,37.979,37.8661,37.8993,50200.0
2007-09-07 11:00:00,57.08,57.27,57.08,57.21,25600.0,37.9193,38.0455,37.9193,38.0056,25600.0
2007-09-07 11:10:00,57.18,57.18,56.8,56.83,59800.0,37.9857,37.9857,37.7332,37.7532,59800.0
2007-09-07 11:20:00,56.86,57.04,56.77,57.04,73400.0,37.7731,37.8927,37.7133,37.8927,73400.0
2007-09-07 11:30:00,57.04,57.41,56.97,57.37,37800.0,37.8927,38.1385,37.8462,38.1119,37800.0
2007-09-07 11:40:00,57.4,57.74,57.38,57.7,61000.0,38.1318,38.3577,38.1185,38.3311,61000.0
2007-09-07 11:50:00,57.71,57.85,57.58,57.79,30400.0,38.3378,38.4308,38.2514,38.3909,30400.0
2007-09-07 12:00:00,57.76,57.79,57.59,57.71,26200.0,38.371,38.3909,38.2581,38.3378,26200.0
2007-09-07 12:10:00,57.71,57.72,57.6,57.6,28400.0,38.3378,38.3444,38.2647,38.2647,28400.0
2007-09-07 12:20:00,57.61,57.93,57.6,57.9,41800.0,38.2713,38.4839,38.2647,38.464,41800.0
2007-09-07 12:30:00,57.9,58.11,57.84,57.87,54000.0,38.464,38.6035,38.4241,38.4441,54000.0
2007-09-07 12:40:00,57.87,57.94,57.55,57.58,32000.0,38.4441,38.4906,38.2315,38.2514,32000.0
2007-09-07 12:50:00,57.58,57.68,57.52,57.6,28800.0,38.2514,38.3178,38.2116,38.2647,28800.0
2007-09-07 13:00:00,57.62,57.85,57.58,57.85,32000.0,38.278,38.4308,38.2514,38.4308,32000.0
2007-09-07 13:10:00,57.85,57.93,57.68,57.69,21000.0,38.4308,38.4839,38.3178,38.3245,21000.0
2007-09-07 13:20:00,57.74,57.77,57.6,57.75,21400.0,38.3577,38.3776,38.2647,38.3643,21400.0
2007-09-07 13:30:00,57.73,57.94,57.58,57.58,27200.0,38.3511,38.4906,38.2514,38.2514,27200.0
2007-09-07 13:40:00,57.62,57.69,57.4,57.57,34600.0,38.278,38.3245,38.1318,38.2448,34600.0
2007-09-07 13:50:00,57.57,57.6,57.49,57.52,21000.0,38.2448,38.2647,38.1916,38.2116,21000.0
2007-09-07 14:00:00,57.52,57.68,57.45,57.66,38800.0,38.2116,38.3178,38.165,38.3046,38800.0
2007-09-07 14:10:00,57.65,57.76,57.5,57.69,35800.0,38.2979,38.371,38.1983,38.3245,35800.0
2007-09-07 14:20:00,57.67,57.68,57.5,57.56,17200.0,38.3112,38.3178,38.1983,38.2381,17200.0
2007-09-07 14:30:00,57.58,57.58,57.48,57.57,25000.0,38.2514,38.2514,38.185,38.2448,25000.0
2007-09-07 14:40:00,57.58,57.58,57.45,57.49,29400.0,38.2514,38.2514,38.165,38.1916,29400.0
2007-09-07 14:50:00,57.46,57.46,57.1,57.13,50200.0,38.1717,38.1717,37.9325,37.9525,50200.0
2007-09-07 15:00:00,57.2,57.44,57.14,57.27,41400.0,37.999,38.1584,37.9591,38.0455,41400.0
2007-09-07 15:10:00,57.27,57.62,57.25,57.59,66000.0,38.0455,38.278,38.0322,38.2581,66000.0
2007-09-07 15:20:00,57.59,57.59,57.02,57.21,67200.0,38.2581,38.2581,37.8794,38.0056,67200.0
2007-09-07 15:30:00,57.15,57.28,56.95,57.01,146000.0,37.9658,38.0521,37.8329,37.8727,146000.0
2007-09-07 15:40:00,56.98,57.19,56.88,57.11,94800.0,37.8528,37.9923,37.7864,37.9392,94800.0
2007-09-07 15:50:00,57.11,57.26,57.04,57.21,112600.0,37.9392,38.0388,37.8927,38.0056,112600.0
2007-09-10 09:30:00,57.47,58.71,57.18,57.75,149600.0,38.1783,39.0021,37.9857,38.3643,149600.0
2007-09-10 09:40:00,57.79,58.12,57.65,58.07,64800.0,38.3909,38.6101,38.2979,38.5769,64800.0
2007-09-10 09:50:00,58.06,58.06,57.56,57.69,121800.0,38.5703,38.5703,38.2381,38.3245,121800.0
2007-09-10 10:00:00,57.68,57.72,57.42,57.45,72800.0,38.3178,38.3444,38.1451,38.165,72800.0
2007-09-10 10:10:00,57.44,57.47,57.18,57.42,80000.0,38.1584,38.1783,37.9857,38.1451,80000.0
2007-09-10 10:20:00,57.4,57.47,56.95,56.98,73800.0,38.1318,38.1783,37.8329,37.8528,73800.0
2007-09-10 10:30:00,56.98,56.99,56.5,56.51,141200.0,37.8528,37.8595,37.5339,37.5406,141200.0
2007-09-10 10:40:00,56.52,56.52,55.93,56.46,283000.0,37.5472,37.5472,37.1553,37.5074,283000.0
2007-09-10 10:50:00,56.47,56.7,56.25,56.52,63800.0,37.514,37.6668,37.3679,37.5472,63800.0
2007-09-10 11:00:00,56.49,56.49,56.1,56.18,73600.0,37.5273,37.5273,37.2682,37.3214,73600.0
2007-09-10 11:10:00,56.16,56.18,55.63,55.81,135200.0,37.3081,37.3214,36.956,37.0756,135200.0
2007-09-10 11:20:00,55.81,55.97,55.6,55.61,72400.0,37.0756,37.1819,36.9361,36.9427,72400.0
2007-09-10 11:30:00,55.63,55.63,55.02,55.26,198400.0,36.956,36.956,36.5508,36.7102,198400.0
2007-09-10 11:40:00,55.3,55.6,55.26,55.5,128000.0,36.7368,36.9361,36.7102,36.8696,128000.0
2007-09-10 11:50:00,55.51,55.79,55.49,55.69,67200.0,36.8763,37.0623,36.863,36.9958,67200.0
2007-09-10 12:00:00,55.69,55.81,55.67,55.79,34400.0,36.9958,37.0756,36.9826,37.0623,34400.0
2007-09-10 12:10:00,55.75,55.79,55.63,55.63,77400.0,37.0357,37.0623,36.956,36.956,77400.0
2007-09-10 12:20:00,55.63,55.98,55.6,55.93,104400.0,36.956,37.1885,36.9361,37.1553,104400.0
2007-09-10 12:30:00,55.94,55.98,55.69,55.79,88800.0,37.1619,37.1885,36.9958,37.0623,88800.0
2007-09-10 12:40:00,55.8,55.88,55.75,55.87,65400.0,37.0689,37.1221,37.0357,37.1154,65400.0
2007-09-10 12:50:00,55.88,56.02,55.85,56.01,17600.0,37.1221,37.2151,37.1021,37.2084,17600.0
2007-09-10 13:00:00,56.02,56.1,55.97,56.08,29600.0,37.2151,37.2682,37.1819,37.2549,29600.0
2007-09-10 13:10:00,56.08,56.44,56.02,56.42,76800.0,37.2549,37.4941,37.2151,37.4808,76800.0
2007-09-10 13:20:00,56.44,56.57,56.23,56.52,64200.0,37.4941,37.5804,37.3546,37.5472,64200.0
2007-09-10 13:30:00,56.49,56.65,56.41,56.45,66400.0,37.5273,37.6336,37.4742,37.5007,66400.0
2007-09-10 13:40:00,56.45,56.57,56.33,56.44,67800.0,37.5007,37.5804,37.421,37.4941,67800.0
2007-09-10 13:50:00,56.45,56.52,56.4,56.52,81200.0,37.5007,37.5472,37.4675,37.5472,81200.0
2007-09-10 14:00:00,56.48,56.48,56.17,56.27,60800.0,37.5207,37.5207,37.3147,37.3812,60800.0
2007-09-10 14:10:00,56.3,56.5,56.29,56.45,29600.0,37.4011,37.5339,37.3944,37.5007,29600.0
2007-09-10 14:20:00,56.45,56.91,56.45,56.88,40400.0,37.5007,37.8063,37.5007,37.7864,40400.0
2007-09-10 14:30:00,56.87,57.08,56.74,56.88,93000.0,37.7797,37.9193,37.6934,37.7864,93000.0
2007-09-10 14:40:00,56.87,56.87,56.6,56.62,40800.0,37.7797,37.7797,37.6004,37.6137,40800.0
2007-09-10 14:50:00,56.62,56.63,56.42,56.63,33400.0,37.6137,37.6203,37.4808,37.6203,33400.0
2007-09-10 15:00:00,56.58,57.06,56.47,57.06,48600.0,37.5871,37.906,37.514,37.906,48600.0
2007-09-10 15:10:00,57.06,57.09,56.83,56.96,40200.0,37.906,37.9259,37.7532,37.8395,40200.0
2007-09-10 15:20:00,56.95,57.23,56.92,57.01,57400.0,37.8329,38.0189,37.813,37.8727,57400.0
2007-09-10 15:30:00,56.98,57.16,56.91,57.08,70400.0,37.8528,37.9724,37.8063,37.9193,70400.0
2007-09-10 15:40:00,57.05,57.06,56.8,56.84,102000.0,37.8993,37.906,37.7332,37.7598,102000.0
2007-09-10 15:50:00,56.84,56.85,56.28,56.52,176400.0,37.7598,37.7665,37.3878,37.5472,176400.0
2007-09-11 09:30:00,57.05,57.42,56.97,57.17,132200.0,37.8993,38.1451,37.8462,37.979,132200.0
2007-09-11 09:40:00,57.16,57.73,57.13,57.46,71200.0,37.9724,38.3511,37.9525,38.1717,71200.0
2007-09-11 09:50:00,57.43,57.48,56.81,56.96,62800.0,38.1518,38.185,37.7399,37.8395,62800.0
2007-09-11 10:00:00,56.93,57.29,56.85,57.23,84600.0,37.8196,38.0588,37.7665,38.0189,84600.0
2007-09-11 10:10:00,57.17,57.21,57.04,57.2,26400.0,37.979,38.0056,37.8927,37.999,26400.0
2007-09-11 10:20:00,57.23,58.45,57.23,58.3,433200.0,38.0189,38.8294,38.0189,38.7297,433200.0
2007-09-11 10:30:00,58.25,58.55,57.91,58.47,144000.0,38.6965,38.8958,38.4706,38.8427,144000.0
2007-09-11 10:40:00,58.48,58.58,57.92,58.09,139400.0,38.8493,38.9157,38.4773,38.5902,139400.0
2007-09-11 10:50:00,58.1,58.24,57.75,57.82,77800.0,38.5969,38.6899,38.3643,38.4108,77800.0
2007-09-11 11:00:00,57.82,57.94,57.55,57.62,65000.0,38.4108,38.4906,38.2315,38.278,65000.0
2007-09-11 11:10:00,57.63,57.69,57.49,57.55,42600.0,38.2846,38.3245,38.1916,38.2315,42600.0
2007-09-11 11:20:00,57.59,57.7,57.42,57.56,35800.0,38.2581,38.3311,38.1451,38.2381,35800.0
2007-09-11 11:30:00,57.6,57.74,57.48,57.57,37600.0,38.2647,38.3577,38.185,38.2448,37600.0
2007-09-11 11:40:00,57.58,57.6,57.36,57.49,31600.0,38.2514,38.2647,38.1053,38.1916,31600.0
2007-09-11 11:50:00,57.49,57.61,57.35,57.35,29600.0,38.1916,38.2713,38.0986,38.0986,29600.0
2007-09-11 12:00:00,57.35,57.35,57.14,57.21,46800.0,38.0986,38.0986,37.9591,38.0056,46800.0
2007-09-11 12:10:00,57.23,57.3,57.1,57.27,26800.0,38.0189,38.0654,37.9325,38.0455,26800.0
2007-09-11 12:20:00,57.28,57.44,57.28,57.44,20000.0,38.0521,38.1584,38.0521,38.1584,20000.0
2007-09-11 12:30:00,57.4,57.59,57.33,57.55,15600.0,38.1318,38.2581,38.0853,38.2315,15600.0
2007-09-11 12:40:00,57.55,57.7,57.55,57.62,94200.0,38.2315,38.3311,38.2315,38.278,94200.0
2007-09-11 12:50:00,57.6,57.76,57.45,57.66,107400.0,38.2647,38.371,38.165,38.3046,107400.0
2007-09-11 13:00:00,57.71,57.92,57.69,57.83,48600.0,38.3378,38.4773,38.3245,38.4175,48600.0
2007-09-11 13:10:00,57.82,57.82,57.6,57.61,22000.0,38.4108,38.4108,38.2647,38.2713,22000.0
2007-09-11 13:20:00,57.61,57.72,57.49,57.7,39000.0,38.2713,38.3444,38.1916,38.3311,39000.0
2007-09-11 13:30:00,57.67,57.95,57.66,57.66,52800.0,38.3112,38.4972,38.3046,38.3046,52800.0
2007-09-11 13:40:00,57.66,57.79,57.54,57.66,76200.0,38.3046,38.3909,38.2248,38.3046,76200.0
2007-09-11 13:50:00,57.67,57.73,57.57,57.68,52400.0,38.3112,38.3511,38.2448,38.3178,52400.0
2007-09-11 14:00:00,57.67,58.0,57.67,57.93,54000.0,38.3112,38.5304,38.3112,38.4839,54000.0
2007-09-11 14:10:00,57.93,58.17,57.87,58.17,35400.0,38.4839,38.6434,38.4441,38.6434,35400.0
2007-09-11 14:20:00,58.13,58.38,58.08,58.37,128200.0,38.6168,38.7829,38.5836,38.7762,128200.0
2007-09-11 14:30:00,58.38,58.46,58.31,58.43,126600.0,38.7829,38.836,38.7364,38.8161,126600.0
2007-09-11 14:40:00,58.44,58.5,58.35,58.38,75000.0,38.8227,38.8626,38.7629,38.7829,75000.0
2007-09-11 14:50:00,58.4,58.6,58.35,58.51,133800.0,38.7962,38.929,38.7629,38.8692,133800.0
2007-09-11 15:00:00,58.5,58.55,58.41,58.55,115400.0,38.8626,38.8958,38.8028,38.8958,115400.0
2007-09-11 15:10:00,58.55,58.74,58.52,58.73,95000.0,38.8958,39.022,38.8759,39.0154,95000.0
2007-09-11 15:20:00,58.73,58.86,58.68,58.75,108200.0,39.0154,39.1017,38.9822,39.0287,108200.0
2007-09-11 15:30:00,58.73,58.83,58.43,58.47,121800.0,39.0154,39.0818,38.8161,38.8427,121800.0
2007-09-11 15:40:00,58.47,58.5,58.16,58.23,180000.0,38.8427,38.8626,38.6367,38.6832,180000.0
2007-09-11 15:50:00,58.23,58.63,58.23,58.54,124000.0,38.6832,38.9489,38.6832,38.8892,124000.0
2007-09-12 09:30:00,58.49,58.5,57.71,58.09,136200.0,38.8559,38.8626,38.3378,38.5902,136200.0
2007-09-12 09:40:00,58.09,58.35,57.94,58.35,213600.0,38.5902,38.7629,38.4906,38.7629,213600.0
2007-09-12 09:50:00,58.36,58.58,58.3,58.32,144600.0,38.7696,38.9157,38.7297,38.743,144600.0
2007-09-12 10:00:00,58.32,58.32,57.87,58.02,158600.0,38.743,38.743,38.4441,38.5437,158600.0
2007-09-12 10:10:00,58.0,58.18,57.61,57.61,143400.0,38.5304,38.65,38.2713,38.2713,143400.0
2007-09-12 10:20:00,57.63,58.13,57.54,57.77,99600.0,38.2846,38.6168,38.2248,38.3776,99600.0
2007-09-12 10:30:00,57.72,57.78,57.5,57.52,100000.0,38.3444,38.3843,38.1983,38.2116,100000.0
2007-09-12 10:40:00,57.51,57.69,57.5,57.52,103000.0,38.2049,38.3245,38.1983,38.2116,103000.0
2007-09-12 10:50:00,57.52,57.52,57.25,57.32,69200.0,38.2116,38.2116,38.0322,38.0787,69200.0
2007-09-12 11:00:00,57.32,57.75,57.26,57.48,81000.0,38.0787,38.3643,38.0388,38.185,81000.0
2007-09-12 11:10:00,57.48,57.94,57.48,57.85,68600.0,38.185,38.4906,38.185,38.4308,68600.0
2007-09-12 11:20:00,57.85,58.08,57.85,57.92,56600.0,38.4308,38.5836,38.4308,38.4773,56600.0
2007-09-12 11:30:00,57.9,57.97,57.8,57.85,41000.0,38.464,38.5105,38.3976,38.4308,41000.0
2007-09-12 11:40:00,57.85,57.85,57.5,57.5,42400.0,38.4308,38.4308,38.1983,38.1983,42400.0
2007-09-12 11:50:00,57.5,57.66,57.43,57.46,36600.0,38.1983,38.3046,38.1518,38.1717,36600.0
2007-09-12 12:00:00,57.44,57.56,57.43,57.44,109600.0,38.1584,38.2381,38.1518,38.1584,109600.0
2007-09-12 12:10:00,57.46,57.82,57.45,57.6,51400.0,38.1717,38.4108,38.165,38.2647,51400.0
2007-09-12 12:20:00,57.54,57.54,57.23,57.26,54800.0,38.2248,38.2248,38.0189,38.0388,54800.0
2007-09-12 12:30:00,57.27,57.49,57.17,57.46,44400.0,38.0455,38.1916,37.979,38.1717,44400.0
2007-09-12 12:40:00,57.46,57.77,57.38,57.74,50000.0,38.1717,38.3776,38.1185,38.3577,50000.0
2007-09-12 12:50:00,57.74,57.75,57.56,57.59,24800.0,38.3577,38.3643,38.2381,38.2581,24800.0
2007-09-12 13:00:00,57.59,57.71,57.43,57.45,72800.0,38.2581,38.3378,38.1518,38.165,72800.0
2007-09-12 13:10:00,57.42,57.65,57.41,57.58,36400.0,38.1451,38.2979,38.1385,38.2514,36400.0
2007-09-12 13:20:00,57.55,57.6,57.46,57.49,14800.0,38.2315,38.2647,38.1717,38.1916,14800.0
2007-09-12 13:30:00,57.46,57.7,57.44,57.7,43200.0,38.1717,38.3311,38.1584,38.3311,43200.0
2007-09-12 13:40:00,57.68,57.99,57.65,57.95,45400.0,38.3178,38.5238,38.2979,38.4972,45400.0
2007-09-12 13:50:00,57.95,58.06,57.95,57.96,33400.0,38.4972,38.5703,38.4972,38.5039,33400.0
2007-09-12 14:00:00,57.97,58.25,57.96,58.25,60600.0,38.5105,38.6965,38.5039,38.6965,60600.0
2007-09-12 14:10:00,58.27,58.45,58.21,58.32,83800.0,38.7098,38.8294,38.6699,38.743,83800.0
2007-09-12 14:20:00,58.31,58.32,58.16,58.16,30800.0,38.7364,38.743,38.6367,38.6367,30800.0
2007-09-12 14:30:00,58.17,58.21,58.01,58.01,50600.0,38.6434,38.6699,38.5371,38.5371,50600.0
2007-09-12 14:40:00,58.03,58.29,58.03,58.28,54600.0,38.5504,38.7231,38.5504,38.7164,54600.0
2007-09-12 14:50:00,58.29,58.33,58.2,58.33,27400.0,38.7231,38.7496,38.6633,38.7496,27400.0
2007-09-12 15:00:00,58.35,58.35,58.02,58.06,48200.0,38.7629,38.7629,38.5437,38.5703,48200.0
2007-09-12 15:10:00,58.04,58.17,57.91,58.02,40800.0,38.557,38.6434,38.4706,38.5437,40800.0
2007-09-12 15:20:00,58.01,58.09,57.8,57.81,70200.0,38.5371,38.5902,38.3976,38.4042,70200.0
2007-09-12 15:30:00,57.8,57.91,57.73,57.87,48000.0,38.3976,38.4706,38.3511,38.4441,48000.0
2007-09-12 15:40:00,57.88,58.17,57.88,58.08,93200.0,38.4507,38.6434,38.4507,38.5836,93200.0
2007-09-12 15:50:00,58.09,58.16,57.71,57.8,203200.0,38.5902,38.6367,38.3378,38.3976,203200.0
2007-09-13 09:30:00,58.35,58.48,57.79,58.35,126600.0,38.7629,38.8493,38.3909,38.7629,126600.0
2007-09-13 09:40:00,58.35,59.5,58.13,58.2,281600.0,38.7629,39.5269,38.6168,38.6633,281600.0
2007-09-13 09:50:00,58.27,58.89,58.27,58.77,83600.0,38.7098,39.1217,38.7098,39.0419,83600.0
2007-09-13 10:00:00,58.79,58.8,58.46,58.6,115000.0,39.0552,39.0619,38.836,38.929,115000.0
2007-09-13 10:10:00,58.61,59.09,58.6,59.09,73200.0,38.9357,39.2545,38.929,39.2545,73200.0
2007-09-13 10:20:00,59.02,59.13,58.83,58.83,48600.0,39.208,39.2811,39.0818,39.0818,48600.0
2007-09-13 10:30:00,58.82,59.16,58.81,59.06,71600.0,39.0752,39.301,39.0685,39.2346,71600.0
2007-09-13 10:40:00,59.05,59.28,58.99,59.1,83000.0,39.228,39.3808,39.1881,39.2612,83000.0
2007-09-13 10:50:00,59.12,59.34,59.12,59.27,65800.0,39.2745,39.4206,39.2745,39.3741,65800.0
2007-09-13 11:00:00,59.28,59.4,59.12,59.39,64600.0,39.3808,39.4605,39.2745,39.4538,64600.0
2007-09-13 11:10:00,59.38,59.5,59.37,59.4,72600.0,39.4472,39.5269,39.4405,39.4605,72600.0
2007-09-13 11:20:00,59.4,59.49,59.3,59.41,50800.0,39.4605,39.5203,39.394,39.4671,50800.0
2007-09-13 11:30:00,59.38,59.44,59.15,59.17,56200.0,39.4472,39.487,39.2944,39.3077,56200.0
2007-09-13 11:40:00,59.13,59.38,59.09,59.22,44800.0,39.2811,39.4472,39.2545,39.3409,44800.0
2007-09-13 11:50:00,59.23,59.5,59.22,59.49,58200.0,39.3475,39.5269,39.3409,39.5203,58200.0
2007-09-13 12:00:00,59.49,59.49,59.36,59.43,40400.0,39.5203,39.5203,39.4339,39.4804,40400.0
2007-09-13 12:10:00,59.4,59.49,59.37,59.47,45000.0,39.4605,39.5203,39.4405,39.507,45000.0
2007-09-13 12:20:00,59.47,59.49,59.35,59.4,64600.0,39.507,39.5203,39.4273,39.4605,64600.0
2007-09-13 12:30:00,59.4,59.42,59.22,59.25,92800.0,39.4605,39.4738,39.3409,39.3608,92800.0
2007-09-13 12:40:00,59.25,59.28,59.12,59.13,43200.0,39.3608,39.3808,39.2745,39.2811,43200.0
2007-09-13 12:50:00,59.13,59.24,59.12,59.21,26200.0,39.2811,39.3542,39.2745,39.3342,26200.0
2007-09-13 13:00:00,59.22,59.45,59.22,59.4,78800.0,39.3409,39.4937,39.3409,39.4605,78800.0
2007-09-13 13:10:00,59.38,59.5,59.38,59.44,66400.0,39.4472,39.5269,39.4472,39.487,66400.0
2007-09-13 13:20:00,59.44,59.69,59.44,59.67,79600.0,39.487,39.6531,39.487,39.6398,79600.0
2007-09-13 13:30:00,59.67,59.87,59.63,59.81,65800.0,39.6398,39.7727,39.6133,39.7328,65800.0
2007-09-13 13:40:00,59.8,59.9,59.74,59.85,51600.0,39.7262,39.7926,39.6863,39.7594,51600.0
2007-09-13 13:50:00,59.85,59.85,59.56,59.57,37000.0,39.7594,39.7594,39.5668,39.5734,37000.0
2007-09-13 14:00:00,59.6,59.76,59.58,59.7,45200.0,39.5933,39.6996,39.58,39.6598,45200.0
2007-09-13 14:10:00,59.74,59.83,59.68,59.7,60600.0,39.6863,39.7461,39.6465,39.6598,60600.0
2007-09-13 14:20:00,59.7,59.82,59.56,59.62,81800.0,39.6598,39.7395,39.5668,39.6066,81800.0
2007-09-13 14:30:00,59.61,59.75,59.58,59.73,45800.0,39.6,39.693,39.58,39.6797,45800.0
2007-09-13 14:40:00,59.74,59.83,59.69,59.74,36800.0,39.6863,39.7461,39.6531,39.6863,36800.0
2007-09-13 14:50:00,59.73,59.83,59.65,59.81,47800.0,39.6797,39.7461,39.6265,39.7328,47800.0
2007-09-13 15:00:00,59.82,59.98,59.75,59.81,81400.0,39.7395,39.8458,39.693,39.7328,81400.0
2007-09-13 15:10:00,59.84,59.96,59.73,59.77,64000.0,39.7528,39.8325,39.6797,39.7063,64000.0
2007-09-13 15:20:00,59.76,59.95,59.72,59.91,86800.0,39.6996,39.8258,39.6731,39.7993,86800.0
2007-09-13 15:30:00,59.93,59.97,59.73,59.96,130000.0,39.8126,39.8391,39.6797,39.8325,130000.0
2007-09-13 15:40:00,59.95,59.98,59.64,59.74,148800.0,39.8258,39.8458,39.6199,39.6863,148800.0
2007-09-13 15:50:00,59.75,59.95,59.75,59.85,156200.0,39.693,39.8258,39.693,39.7594,156200.0
2007-09-14 09:30:00,59.18,59.5,58.94,59.48,97000.0,39.3143,39.5269,39.1549,39.5136,97000.0
2007-09-14 09:40:00,59.47,59.75,59.34,59.57,102200.0,39.507,39.693,39.4206,39.5734,102200.0
2007-09-14 09:50:00,59.61,59.84,59.58,59.71,38800.0,39.6,39.7528,39.58,39.6664,38800.0
2007-09-14 10:00:00,59.72,60.15,59.66,59.98,101600.0,39.6731,39.9587,39.6332,39.8458,101600.0
2007-09-14 10:10:00,59.98,60.08,59.88,60.02,42600.0,39.8458,39.9122,39.7793,39.8723,42600.0
2007-09-14 10:20:00,60.02,60.08,59.65,59.7,52600.0,39.8723,39.9122,39.6265,39.6598,52600.0
2007-09-14 10:30:00,59.7,60.0,59.7,59.96,59000.0,39.6598,39.8591,39.6598,39.8325,59000.0
2007-09-14 10:40:00,59.98,59.98,59.88,59.92,25600.0,39.8458,39.8458,39.7793,39.8059,25600.0
2007-09-14 10:50:00,59.9,59.9,59.5,59.52,46200.0,39.7926,39.7926,39.5269,39.5402,46200.0
2007-09-14 11:00:00,59.47,59.66,59.4,59.4,31200.0,39.507,39.6332,39.4605,39.4605,31200.0
2007-09-14 11:10:00,59.42,59.62,59.32,59.62,35400.0,39.4738,39.6066,39.4073,39.6066,35400.0
2007-09-14 11:20:00,59.58,59.69,59.21,59.51,51800.0,39.58,39.6531,39.3342,39.5335,51800.0
2007-09-14 11:30:00,59.51,59.67,59.49,59.66,34800.0,39.5335,39.6398,39.5203,39.6332,34800.0
2007-09-14 11:40:00,59.66,59.94,59.6,59.91,33200.0,39.6332,39.8192,39.5933,39.7993,33200.0
2007-09-14 11:50:00,59.91,60.0,59.9,59.95,47000.0,39.7993,39.8591,39.7926,39.8258,47000.0
2007-09-14 12:00:00,59.88,60.0,59.76,59.76,39600.0,39.7793,39.8591,39.6996,39.6996,39600.0
2007-09-14 12:10:00,59.78,59.81,59.49,59.51,34200.0,39.7129,39.7328,39.5203,39.5335,34200.0
2007-09-14 12:20:00,59.54,59.62,59.52,59.58,12000.0,39.5535,39.6066,39.5402,39.58,12000.0
2007-09-14 12:30:00,59.58,59.65,59.52,59.57,14400.0,39.58,39.6265,39.5402,39.5734,14400.0
2007-09-14 12:40:00,59.59,59.68,59.49,59.52,17000.0,39.5867,39.6465,39.5203,39.5402,17000.0
2007-09-14 12:50:00,59.52,59.7,59.49,59.58,18000.0,39.5402,39.6598,39.5203,39.58,18000.0
2007-09-14 13:00:00,59.6,59.68,59.53,59.58,24400.0,39.5933,39.6465,39.5468,39.58,24400.0
2007-09-14 13:10:00,59.61,59.81,59.54,59.59,51000.0,39.6,39.7328,39.5535,39.5867,51000.0
2007-09-14 13:20:00,59.59,59.83,59.59,59.83,19400.0,39.5867,39.7461,39.5867,39.7461,19400.0
2007-09-14 13:30:00,59.81,59.86,59.55,59.59,28400.0,39.7328,39.7661,39.5601,39.5867,28400.0
2007-09-14 13:40:00,59.59,59.67,59.56,59.63,13800.0,39.5867,39.6398,39.5668,39.6133,13800.0
2007-09-14 13:50:00,59.67,59.84,59.67,59.77,24000.0,39.6398,39.7528,39.6398,39.7063,24000.0
2007-09-14 14:00:00,59.77,59.8,59.54,59.63,20800.0,39.7063,39.7262,39.5535,39.6133,20800.0
2007-09-14 14:10:00,59.65,59.73,59.59,59.73,15000.0,39.6265,39.6797,39.5867,39.6797,15000.0
2007-09-14 14:20:00,59.72,59.85,59.65,59.85,20400.0,39.6731,39.7594,39.6265,39.7594,20400.0
2007-09-14 14:30:00,59.82,59.89,59.81,59.85,13600.0,39.7395,39.786,39.7328,39.7594,13600.0
2007-09-14 14:40:00,59.87,59.9,59.72,59.8,15800.0,39.7727,39.7926,39.6731,39.7262,15800.0
2007-09-14 14:50:00,59.8,59.85,59.71,59.83,43400.0,39.7262,39.7594,39.6664,39.7461,43400.0
2007-09-14 15:00:00,59.82,59.94,59.82,59.91,30800.0,39.7395,39.8192,39.7395,39.7993,30800.0
2007-09-14 15:10:00,59.9,59.91,59.74,59.85,73800.0,39.7926,39.7993,39.6863,39.7594,73800.0
2007-09-14 15:20:00,59.85,59.95,59.84,59.85,20400.0,39.7594,39.8258,39.7528,39.7594,20400.0
2007-09-14 15:30:00,59.85,59.96,59.8,59.88,60600.0,39.7594,39.8325,39.7262,39.7793,60600.0
2007-09-14 15:40:00,59.87,59.99,59.87,59.96,64600.0,39.7727,39.8524,39.7727,39.8325,64600.0
2007-09-14 15:50:00,59.99,59.99,59.82,59.85,60600.0,39.8524,39.8524,39.7395,39.7594,60600.0
2007-09-17 09:30:00,59.99,60.13,59.61,60.13,104600.0,39.8524,39.9454,39.6,39.9454,104600.0
2007-09-17 09:40:00,60.11,60.22,59.62,59.65,69200.0,39.9321,40.0052,39.6066,39.6265,69200.0
2007-09-17 09:50:00,59.65,59.7,59.5,59.66,43400.0,39.6265,39.6598,39.5269,39.6332,43400.0
2007-09-17 10:00:00,59.69,59.84,59.66,59.77,65800.0,39.6531,39.7528,39.6332,39.7063,65800.0
2007-09-17 10:10:00,59.75,59.87,59.71,59.84,35200.0,39.693,39.7727,39.6664,39.7528,35200.0
2007-09-17 10:20:00,59.82,59.88,59.74,59.85,49400.0,39.7395,39.7793,39.6863,39.7594,49400.0
2007-09-17 10:30:00,59.82,59.87,59.52,59.7,34000.0,39.7395,39.7727,39.5402,39.6598,34000.0
2007-09-17 10:40:00,59.7,59.85,59.68,59.8,11600.0,39.6598,39.7594,39.6465,39.7262,11600.0
2007-09-17 10:50:00,59.79,59.9,59.7,59.9,24800.0,39.7196,39.7926,39.6598,39.7926,24800.0
2007-09-17 11:00:00,59.85,59.92,59.84,59.88,21200.0,39.7594,39.8059,39.7528,39.7793,21200.0
2007-09-17 11:10:00,59.85,59.88,59.73,59.77,30200.0,39.7594,39.7793,39.6797,39.7063,30200.0
2007-09-17 11:20:00,59.8,59.82,59.71,59.78,28200.0,39.7262,39.7395,39.6664,39.7129,28200.0
2007-09-17 11:30:00,59.8,59.88,59.68,59.83,53800.0,39.7262,39.7793,39.6465,39.7461,53800.0
2007-09-17 11:40:00,59.81,59.89,59.77,59.83,25600.0,39.7328,39.786,39.7063,39.7461,25600.0
2007-09-17 11:50:00,59.83,59.87,59.77,59.87,25400.0,39.7461,39.7727,39.7063,39.7727,25400.0
2007-09-17 12:00:00,59.89,59.9,59.74,59.9,72600.0,39.786,39.7926,39.6863,39.7926,72600.0
2007-09-17 12:10:00,59.9,59.9,59.85,59.88,12600.0,39.7926,39.7926,39.7594,39.7793,12600.0
2007-09-17 12:20:00,59.88,59.9,59.84,59.9,11200.0,39.7793,39.7926,39.7528,39.7926,11200.0
2007-09-17 12:30:00,59.89,60.35,59.89,60.27,111600.0,39.786,40.0916,39.786,40.0384,111600.0
2007-09-17 12:40:00,60.24,60.29,60.13,60.25,29200.0,40.0185,40.0517,39.9454,40.0251,29200.0
2007-09-17 12:50:00,60.25,60.45,60.15,60.44,57600.0,40.0251,40.158,39.9587,40.1514,57600.0
2007-09-17 13:00:00,60.44,60.49,60.27,60.38,59400.0,40.1514,40.1846,40.0384,40.1115,59400.0
2007-09-17 13:10:00,60.35,60.5,60.35,60.45,51800.0,40.0916,40.1912,40.0916,40.158,51800.0
2007-09-17 13:20:00,60.42,60.49,60.39,60.49,50600.0,40.1381,40.1846,40.1181,40.1846,50600.0
2007-09-17 13:30:00,60.47,60.49,60.42,60.45,70400.0,40.1713,40.1846,40.1381,40.158,70400.0
2007-09-17 13:40:00,60.45,60.7,60.44,60.67,63400.0,40.158,40.3241,40.1514,40.3042,63400.0
2007-09-17 13:50:00,60.68,60.7,60.3,60.4,78600.0,40.3108,40.3241,40.0584,40.1248,78600.0
2007-09-17 14:00:00,60.39,60.64,60.39,60.47,34000.0,40.1181,40.2842,40.1181,40.1713,34000.0
2007-09-17 14:10:00,60.47,60.59,60.39,60.57,38200.0,40.1713,40.251,40.1181,40.2377,38200.0
2007-09-17 14:20:00,60.54,60.81,60.4,60.79,102000.0,40.2178,40.3972,40.1248,40.3839,102000.0
2007-09-17 14:30:00,60.81,61.02,60.81,60.99,115800.0,40.3972,40.5367,40.3972,40.5167,115800.0
2007-09-17 14:40:00,60.98,60.99,60.85,60.85,35800.0,40.5101,40.5167,40.4237,40.4237,35800.0
2007-09-17 14:50:00,60.85,60.87,60.8,60.83,37400.0,40.4237,40.437,40.3905,40.4104,37400.0
2007-09-17 15:00:00,60.81,60.92,60.7,60.8,58800.0,40.3972,40.4702,40.3241,40.3905,58800.0
2007-09-17 15:10:00,60.82,60.98,60.82,60.94,75000.0,40.4038,40.5101,40.4038,40.4835,75000.0
2007-09-17 15:20:00,60.95,61.01,60.68,60.73,73200.0,40.4902,40.53,40.3108,40.344,73200.0
2007-09-17 15:30:00,60.71,60.85,60.67,60.74,68200.0,40.3307,40.4237,40.3042,40.3507,68200.0
2007-09-17 15:40:00,60.72,60.8,60.67,60.78,98600.0,40.3374,40.3905,40.3042,40.3772,98600.0
2007-09-17 15:50:00,60.77,60.85,60.76,60.82,161600.0,40.3706,40.4237,40.3639,40.4038,161600.0
2007-09-18 09:30:00,61.13,61.43,60.65,61.25,384200.0,40.6097,40.809,40.2909,40.6895,384200.0
2007-09-18 09:40:00,61.25,62.38,61.25,62.15,559600.0,40.6895,41.4401,40.6895,41.2873,559600.0
2007-09-18 09:50:00,62.18,62.7,61.98,62.65,377800.0,41.3073,41.6527,41.1744,41.6195,377800.0
2007-09-18 10:00:00,62.65,62.95,62.51,62.95,276000.0,41.6195,41.8188,41.5265,41.8188,276000.0
2007-09-18 10:10:00,62.95,63.17,62.63,62.71,309000.0,41.8188,41.9649,41.6062,41.6594,309000.0
2007-09-18 10:20:00,62.75,63.0,62.56,62.97,159800.0,41.6859,41.852,41.5597,41.8321,159800.0
2007-09-18 10:30:00,62.97,63.0,62.51,62.6,136000.0,41.8321,41.852,41.5265,41.5863,136000.0
2007-09-18 10:40:00,62.65,62.93,62.6,62.83,63400.0,41.6195,41.8055,41.5863,41.7391,63400.0
2007-09-18 10:50:00,62.83,63.44,62.8,63.36,125200.0,41.7391,42.1443,41.7191,42.0912,125200.0
2007-09-18 11:00:00,63.3,63.31,63.06,63.07,119000.0,42.0513,42.058,41.8919,41.8985,119000.0
2007-09-18 11:10:00,63.1,63.12,62.87,62.87,72800.0,41.9184,41.9317,41.7657,41.7657,72800.0
2007-09-18 11:20:00,62.89,63.0,62.78,62.96,68200.0,41.7789,41.852,41.7059,41.8254,68200.0
2007-09-18 11:30:00,62.92,63.03,62.82,62.88,90600.0,41.7989,41.8719,41.7324,41.7723,90600.0
2007-09-18 11:40:00,62.88,63.04,62.85,62.92,53800.0,41.7723,41.8786,41.7524,41.7989,53800.0
2007-09-18 11:50:00,62.91,63.2,62.85,63.16,70000.0,41.7922,41.9849,41.7524,41.9583,70000.0
2007-09-18 12:00:00,63.16,63.17,62.93,62.98,33200.0,41.9583,41.9649,41.8055,41.8387,33200.0
2007-09-18 12:10:00,62.99,63.04,62.92,62.99,48800.0,41.8454,41.8786,41.7989,41.8454,48800.0
2007-09-18 12:20:00,62.97,63.06,62.72,62.72,54200.0,41.8321,41.8919,41.666,41.666,54200.0
2007-09-18 12:30:00,62.66,62.95,62.66,62.95,45000.0,41.6261,41.8188,41.6261,41.8188,45000.0
2007-09-18 12:40:00,62.95,62.98,62.71,62.71,18200.0,41.8188,41.8387,41.6594,41.6594,18200.0
2007-09-18 12:50:00,62.73,62.88,62.65,62.8,57800.0,41.6726,41.7723,41.6195,41.7191,57800.0
2007-09-18 13:00:00,62.82,62.83,62.71,62.77,52200.0,41.7324,41.7391,41.6594,41.6992,52200.0
2007-09-18 13:10:00,62.76,62.91,62.66,62.88,73200.0,41.6926,41.7922,41.6261,41.7723,73200.0
2007-09-18 13:20:00,62.87,62.99,62.76,62.88,104200.0,41.7657,41.8454,41.6926,41.7723,104200.0
2007-09-18 13:30:00,62.87,63.08,62.85,63.08,41800.0,41.7657,41.9052,41.7524,41.9052,41800.0
2007-09-18 13:40:00,63.06,63.28,63.02,63.02,68200.0,41.8919,42.038,41.8653,41.8653,68200.0
2007-09-18 13:50:00,63.0,63.3,63.0,63.05,35200.0,41.852,42.0513,41.852,41.8852,35200.0
2007-09-18 14:00:00,63.05,63.06,62.8,62.82,26400.0,41.8852,41.8919,41.7191,41.7324,26400.0
2007-09-18 14:10:00,62.82,64.36,62.6,63.99,194600.0,41.7324,42.7555,41.5863,42.5097,194600.0
2007-09-18 14:20:00,63.99,64.35,63.31,64.13,395000.0,42.5097,42.7488,42.058,42.6027,395000.0
2007-09-18 14:30:00,64.07,64.98,64.01,64.74,208600.0,42.5628,43.1674,42.523,43.0079,208600.0
2007-09-18 14:40:00,64.75,65.48,64.71,65.21,224400.0,43.0146,43.4995,42.988,43.3202,224400.0
2007-09-18 14:50:00,65.2,65.5,65.01,65.29,166600.0,43.3135,43.5128,43.1873,43.3733,166600.0
2007-09-18 15:00:00,65.36,65.66,65.0,65.63,202000.0,43.4198,43.6191,43.1806,43.5992,202000.0
2007-09-18 15:10:00,65.62,66.14,65.56,65.87,230000.0,43.5925,43.938,43.5527,43.7586,230000.0
2007-09-18 15:20:00,65.89,66.63,65.89,66.48,190400.0,43.7719,44.2635,43.7719,44.1638,190400.0
2007-09-18 15:30:00,66.46,66.58,66.29,66.39,226800.0,44.1506,44.2303,44.0376,44.104,226800.0
2007-09-18 15:40:00,66.38,66.6,66.19,66.58,255600.0,44.0974,44.2436,43.9712,44.2303,255600.0
2007-09-18 15:50:00,66.6,67.25,66.58,67.2,562800.0,44.2436,44.6754,44.2303,44.6421,562800.0
2007-09-19 09:30:00,68.5,70.13,68.05,68.83,595200.0,45.5058,46.5886,45.2068,45.725,595200.0
2007-09-19 09:40:00,68.72,69.48,68.72,69.46,251400.0,45.6519,46.1568,45.6519,46.1435,251400.0
2007-09-19 09:50:00,69.41,69.8,69.25,69.63,192400.0,46.1103,46.3694,46.004,46.2564,192400.0
2007-09-19 10:00:00,69.65,69.65,69.16,69.23,169400.0,46.2697,46.2697,45.9442,45.9907,169400.0
2007-09-19 10:10:00,69.22,69.48,69.16,69.22,180400.0,45.9841,46.1568,45.9442,45.9841,180400.0
2007-09-19 10:20:00,69.17,69.23,68.6,68.71,238800.0,45.9509,45.9907,45.5722,45.6453,238800.0
2007-09-19 10:30:00,68.72,68.75,67.77,68.05,266400.0,45.6519,45.6718,45.0208,45.2068,266400.0
2007-09-19 10:40:00,68.12,68.47,67.92,68.23,123400.0,45.2533,45.4858,45.1205,45.3264,123400.0
2007-09-19 10:50:00,68.29,68.49,68.11,68.31,114400.0,45.3663,45.4991,45.2467,45.3795,114400.0
2007-09-19 11:00:00,68.31,68.6,68.31,68.47,102000.0,45.3795,45.5722,45.3795,45.4858,102000.0
2007-09-19 11:10:00,68.52,68.52,68.38,68.48,73400.0,45.519,45.519,45.426,45.4925,73400.0
2007-09-19 11:20:00,68.46,68.5,68.4,68.41,104800.0,45.4792,45.5058,45.4393,45.446,104800.0
2007-09-19 11:30:00,68.42,68.48,68.1,68.14,119800.0,45.4526,45.4925,45.24,45.2666,119800.0
2007-09-19 11:40:00,68.14,68.23,67.89,67.89,85600.0,45.2666,45.3264,45.1005,45.1005,85600.0
2007-09-19 11:50:00,67.92,68.02,67.69,67.8,115800.0,45.1205,45.1869,44.9677,45.0407,115800.0
2007-09-19 12:00:00,67.8,67.96,67.7,67.88,88000.0,45.0407,45.147,44.9743,45.0939,88000.0
2007-09-19 12:10:00,67.88,67.9,67.76,67.76,86800.0,45.0939,45.1072,45.0142,45.0142,86800.0
2007-09-19 12:20:00,67.79,67.8,67.56,67.61,88200.0,45.0341,45.0407,44.8813,44.9145,88200.0
2007-09-19 12:30:00,67.58,67.61,66.94,67.02,152400.0,44.8946,44.9145,44.4694,44.5226,152400.0
2007-09-19 12:40:00,67.0,67.0,66.69,66.81,103000.0,44.5093,44.5093,44.3033,44.3831,103000.0
2007-09-19 12:50:00,66.82,66.94,66.64,66.76,105800.0,44.3897,44.4694,44.2701,44.3498,105800.0
2007-09-19 13:00:00,66.77,66.78,65.71,66.01,170000.0,44.3565,44.3631,43.6523,43.8516,170000.0
2007-09-19 13:10:00,66.06,66.31,65.93,66.03,116200.0,43.8848,44.0509,43.7985,43.8649,116200.0
2007-09-19 13:20:00,66.03,66.03,65.64,65.91,73000.0,43.8649,43.8649,43.6058,43.7852,73000.0
2007-09-19 13:30:00,65.92,65.94,65.51,65.92,88800.0,43.7918,43.8051,43.5194,43.7918,88800.0
2007-09-19 13:40:00,65.91,66.69,65.86,66.63,198600.0,43.7852,44.3033,43.752,44.2635,198600.0
2007-09-19 13:50:00,66.63,66.86,66.3,66.47,124000.0,44.2635,44.4163,44.0443,44.1572,124000.0
2007-09-19 14:00:00,66.45,66.6,66.08,66.09,58400.0,44.1439,44.2436,43.8981,43.9048,58400.0
2007-09-19 14:10:00,66.11,66.14,65.28,65.5,173600.0,43.918,43.938,43.3667,43.5128,173600.0
2007-09-19 14:20:00,65.56,65.77,65.51,65.61,145200.0,43.5527,43.6922,43.5194,43.5859,145200.0
2007-09-19 14:30:00,65.62,65.7,65.27,65.29,112000.0,43.5925,43.6457,43.36,43.3733,112000.0
2007-09-19 14:40:00,65.26,65.55,65.15,65.48,129800.0,43.3534,43.546,43.2803,43.4995,129800.0
2007-09-19 14:50:00,65.48,65.95,65.48,65.7,115000.0,43.4995,43.8117,43.4995,43.6457,115000.0
2007-09-19 15:00:00,65.71,65.94,65.6,65.81,129600.0,43.6523,43.8051,43.5792,43.7187,129600.0
2007-09-19 15:10:00,65.79,65.89,65.54,65.76,123600.0,43.7055,43.7719,43.5394,43.6855,123600.0
2007-09-19 15:20:00,65.76,65.82,65.48,65.6,125200.0,43.6855,43.7254,43.4995,43.5792,125200.0
2007-09-19 15:30:00,65.6,65.91,65.54,65.86,123200.0,43.5792,43.7852,43.5394,43.752,123200.0
2007-09-19 15:40:00,65.86,66.23,65.76,65.81,246400.0,43.752,43.9978,43.6855,43.7187,246400.0
2007-09-19 15:50:00,65.81,65.91,65.65,65.87,172800.0,43.7187,43.7852,43.6125,43.7586,172800.0
2007-09-20 09:30:00,65.46,65.82,64.67,65.23,213600.0,43.4862,43.7254,42.9614,43.3334,213600.0
2007-09-20 09:40:00,65.23,65.65,65.14,65.58,102400.0,43.3334,43.6125,43.2737,43.566,102400.0
2007-09-20 09:50:00,65.58,66.16,65.57,66.08,95800.0,43.566,43.9513,43.5593,43.8981,95800.0
2007-09-20 10:00:00,66.08,66.86,65.86,66.69,108400.0,43.8981,44.4163,43.752,44.3033,108400.0
2007-09-20 10:10:00,66.74,66.86,66.44,66.44,101800.0,44.3366,44.4163,44.1373,44.1373,101800.0
2007-09-20 10:20:00,66.4,66.63,66.4,66.59,50800.0,44.1107,44.2635,44.1107,44.2369,50800.0
2007-09-20 10:30:00,66.56,66.56,66.16,66.35,114200.0,44.217,44.217,43.9513,44.0775,114200.0
2007-09-20 10:40:00,66.33,66.63,66.33,66.58,78400.0,44.0642,44.2635,44.0642,44.2303,78400.0
2007-09-20 10:50:00,66.55,66.7,66.28,66.35,49800.0,44.2103,44.31,44.031,44.0775,49800.0
2007-09-20 11:00:00,66.33,66.92,66.26,66.77,53400.0,44.0642,44.4561,44.0177,44.3565,53400.0
2007-09-20 11:10:00,66.78,66.78,65.89,65.89,83600.0,44.3631,44.3631,43.7719,43.7719,83600.0
2007-09-20 11:20:00,65.86,66.02,65.61,65.74,93000.0,43.752,43.8583,43.5859,43.6722,93000.0
2007-09-20 11:30:00,65.73,65.83,65.42,65.66,55000.0,43.6656,43.732,43.4597,43.6191,55000.0
2007-09-20 11:40:00,65.71,65.85,65.69,65.76,34800.0,43.6523,43.7453,43.639,43.6855,34800.0
2007-09-20 11:50:00,65.73,65.95,65.73,65.91,32600.0,43.6656,43.8117,43.6656,43.7852,32600.0
2007-09-20 12:00:00,65.95,66.2,65.95,66.17,79400.0,43.8117,43.9778,43.8117,43.9579,79400.0
2007-09-20 12:10:00,66.15,66.17,65.95,66.02,23600.0,43.9446,43.9579,43.8117,43.8583,23600.0
2007-09-20 12:20:00,65.97,66.16,65.83,65.83,32400.0,43.825,43.9513,43.732,43.732,32400.0
2007-09-20 12:30:00,65.8,65.8,65.38,65.46,66200.0,43.7121,43.7121,43.4331,43.4862,66200.0
2007-09-20 12:40:00,65.49,65.6,65.47,65.6,30800.0,43.5062,43.5792,43.4929,43.5792,30800.0
2007-09-20 12:50:00,65.57,65.61,65.55,65.57,19200.0,43.5593,43.5859,43.546,43.5593,19200.0
2007-09-20 13:00:00,65.54,65.57,65.42,65.46,26000.0,43.5394,43.5593,43.4597,43.4862,26000.0
2007-09-20 13:10:00,65.47,65.56,65.36,65.36,34400.0,43.4929,43.5527,43.4198,43.4198,34400.0
2007-09-20 13:20:00,65.36,65.39,65.05,65.21,67000.0,43.4198,43.4397,43.2139,43.3202,67000.0
2007-09-20 13:30:00,65.21,65.3,65.1,65.24,66600.0,43.3202,43.3799,43.2471,43.3401,66600.0
2007-09-20 13:40:00,65.25,65.47,65.25,65.39,41400.0,43.3467,43.4929,43.3467,43.4397,41400.0
2007-09-20 13:50:00,65.39,65.39,65.28,65.36,32000.0,43.4397,43.4397,43.3667,43.4198,32000.0
2007-09-20 14:00:00,65.34,65.41,65.33,65.39,28400.0,43.4065,43.453,43.3999,43.4397,28400.0
2007-09-20 14:10:00,65.39,65.42,65.38,65.39,19200.0,43.4397,43.4597,43.4331,43.4397,19200.0
2007-09-20 14:20:00,65.39,65.43,65.05,65.14,56200.0,43.4397,43.4663,43.2139,43.2737,56200.0
2007-09-20 14:30:00,65.11,65.12,64.87,65.08,71800.0,43.2537,43.2604,43.0943,43.2338,71800.0
2007-09-20 14:40:00,65.08,65.09,64.8,64.82,78800.0,43.2338,43.2404,43.0478,43.0611,78800.0
2007-09-20 14:50:00,64.82,64.91,64.8,64.8,52600.0,43.0611,43.1209,43.0478,43.0478,52600.0
2007-09-20 15:00:00,64.81,64.82,64.61,64.74,72000.0,43.0544,43.0611,42.9216,43.0079,72000.0
2007-09-20 15:10:00,64.73,65.03,64.73,64.97,56800.0,43.0013,43.2006,43.0013,43.1607,56800.0
2007-09-20 15:20:00,64.98,65.01,64.8,64.86,33000.0,43.1674,43.1873,43.0478,43.0876,33000.0
2007-09-20 15:30:00,64.89,65.02,64.8,65.0,70400.0,43.1076,43.1939,43.0478,43.1806,70400.0
2007-09-20 15:40:00,65.0,65.15,64.92,65.1,86000.0,43.1806,43.2803,43.1275,43.2471,86000.0
2007-09-20 15:50:00,65.1,65.31,65.09,65.11,113400.0,43.2471,43.3866,43.2404,43.2537,113400.0
2007-09-21 09:30:00,65.51,65.92,65.44,65.66,551600.0,43.5194,43.7918,43.4729,43.6191,551600.0
2007-09-21 09:40:00,65.64,65.7,65.42,65.49,92400.0,43.6058,43.6457,43.4597,43.5062,92400.0
2007-09-21 09:50:00,65.46,65.56,65.21,65.23,71200.0,43.4862,43.5527,43.3202,43.3334,71200.0
2007-09-21 10:00:00,65.25,65.65,65.21,65.41,71000.0,43.3467,43.6125,43.3202,43.453,71000.0
2007-09-21 10:10:00,65.39,65.47,65.2,65.21,43200.0,43.4397,43.4929,43.3135,43.3202,43200.0
2007-09-21 10:20:00,65.23,65.37,65.17,65.17,40400.0,43.3334,43.4264,43.2936,43.2936,40400.0
2007-09-21 10:30:00,65.17,65.29,65.05,65.25,52200.0,43.2936,43.3733,43.2139,43.3467,52200.0
2007-09-21 10:40:00,65.25,65.3,65.13,65.27,37200.0,43.3467,43.3799,43.267,43.36,37200.0
2007-09-21 10:50:00,65.29,65.76,65.2,65.68,100600.0,43.3733,43.6855,43.3135,43.6324,100600.0
2007-09-21 11:00:00,65.68,65.75,65.63,65.74,43800.0,43.6324,43.6789,43.5992,43.6722,43800.0
2007-09-21 11:10:00,65.74,65.89,65.64,65.86,62800.0,43.6722,43.7719,43.6058,43.752,62800.0
2007-09-21 11:20:00,65.87,65.9,65.72,65.89,82800.0,43.7586,43.7785,43.659,43.7719,82800.0
2007-09-21 11:30:00,65.89,65.9,65.84,65.89,27800.0,43.7719,43.7785,43.7387,43.7719,27800.0
2007-09-21 11:40:00,65.85,66.07,65.85,65.89,94200.0,43.7453,43.8915,43.7453,43.7719,94200.0
2007-09-21 11:50:00,65.89,65.95,65.85,65.86,32400.0,43.7719,43.8117,43.7453,43.752,32400.0
2007-09-21 12:00:00,65.85,65.86,65.45,65.55,63000.0,43.7453,43.752,43.4796,43.546,63000.0
2007-09-21 12:10:00,65.53,65.64,65.53,65.61,22000.0,43.5327,43.6058,43.5327,43.5859,22000.0
2007-09-21 12:20:00,65.59,65.82,65.58,65.77,33200.0,43.5726,43.7254,43.566,43.6922,33200.0
2007-09-21 12:30:00,65.77,65.95,65.77,65.92,34000.0,43.6922,43.8117,43.6922,43.7918,34000.0
2007-09-21 12:40:00,65.91,65.94,65.89,65.91,35800.0,43.7852,43.8051,43.7719,43.7852,35800.0
2007-09-21 12:50:00,65.91,65.91,65.74,65.74,40800.0,43.7852,43.7852,43.6722,43.6722,40800.0
2007-09-21 13:00:00,65.74,65.85,65.73,65.83,18000.0,43.6722,43.7453,43.6656,43.732,18000.0
2007-09-21 13:10:00,65.81,65.85,65.79,65.8,29400.0,43.7187,43.7453,43.7055,43.7121,29400.0
2007-09-21 13:20:00,65.8,65.8,65.75,65.78,12600.0,43.7121,43.7121,43.6789,43.6988,12600.0
2007-09-21 13:30:00,65.78,65.79,65.76,65.77,20000.0,43.6988,43.7055,43.6855,43.6922,20000.0
2007-09-21 13:40:00,65.78,65.8,65.73,65.76,23200.0,43.6988,43.7121,43.6656,43.6855,23200.0
2007-09-21 13:50:00,65.76,65.8,65.08,65.69,32600.0,43.6855,43.7121,43.2338,43.639,32600.0
2007-09-21 14:00:00,65.66,65.67,65.56,65.58,24600.0,43.6191,43.6257,43.5527,43.566,24600.0
2007-09-21 14:10:00,65.56,65.58,65.4,65.41,48400.0,43.5527,43.566,43.4464,43.453,48400.0
2007-09-21 14:20:00,65.41,65.5,65.35,65.47,35400.0,43.453,43.5128,43.4132,43.4929,35400.0
2007-09-21 14:30:00,65.48,65.54,65.35,65.38,44600.0,43.4995,43.5394,43.4132,43.4331,44600.0
2007-09-21 14:40:00,65.38,65.45,65.2,65.31,106000.0,43.4331,43.4796,43.3135,43.3866,106000.0
2007-09-21 14:50:00,65.31,65.36,65.19,65.22,50600.0,43.3866,43.4198,43.3069,43.3268,50600.0
2007-09-21 15:00:00,65.22,65.32,65.17,65.25,55800.0,43.3268,43.3932,43.2936,43.3467,55800.0
2007-09-21 15:10:00,65.26,65.55,65.25,65.5,53000.0,43.3534,43.546,43.3467,43.5128,53000.0
2007-09-21 15:20:00,65.5,65.57,65.46,65.54,36200.0,43.5128,43.5593,43.4862,43.5394,36200.0
2007-09-21 15:30:00,65.54,65.54,65.42,65.49,35400.0,43.5394,43.5394,43.4597,43.5062,35400.0
2007-09-21 15:40:00,65.49,65.81,65.49,65.8,149400.0,43.5062,43.7187,43.5062,43.7121,149400.0
2007-09-21 15:50:00,65.8,65.93,65.75,65.82,162200.0,43.7121,43.7985,43.6789,43.7254,162200.0
2007-09-24 09:30:00,65.55,66.6,65.53,65.81,179200.0,43.546,44.2436,43.5327,43.7187,179200.0
2007-09-24 09:40:00,65.89,66.04,65.13,65.19,130200.0,43.7719,43.8715,43.267,43.3069,130200.0
2007-09-24 09:50:00,65.2,65.34,64.83,64.95,128600.0,43.3135,43.4065,43.0677,43.1474,128600.0
2007-09-24 10:00:00,64.95,65.14,64.89,65.14,74600.0,43.1474,43.2737,43.1076,43.2737,74600.0
2007-09-24 10:10:00,65.19,65.38,65.17,65.24,36800.0,43.3069,43.4331,43.2936,43.3401,36800.0
2007-09-24 10:20:00,65.25,65.58,65.25,65.55,50600.0,43.3467,43.566,43.3467,43.546,50600.0
2007-09-24 10:30:00,65.58,65.66,65.17,65.5,102400.0,43.566,43.6191,43.2936,43.5128,102400.0
2007-09-24 10:40:00,65.5,65.52,65.26,65.26,25400.0,43.5128,43.5261,43.3534,43.3534,25400.0
2007-09-24 10:50:00,65.25,65.28,65.08,65.14,51400.0,43.3467,43.3667,43.2338,43.2737,51400.0
2007-09-24 11:00:00,65.14,65.33,65.06,65.2,50400.0,43.2737,43.3999,43.2205,43.3135,50400.0
2007-09-24 11:10:00,65.2,65.21,65.01,65.02,38600.0,43.3135,43.3202,43.1873,43.1939,38600.0
2007-09-24 11:20:00,65.01,65.16,65.0,65.1,39400.0,43.1873,43.2869,43.1806,43.2471,39400.0
2007-09-24 11:30:00,65.1,65.14,65.07,65.1,22200.0,43.2471,43.2737,43.2271,43.2471,22200.0
2007-09-24 11:40:00,65.1,65.13,65.03,65.13,44600.0,43.2471,43.267,43.2006,43.267,44600.0
2007-09-24 11:50:00,65.13,65.23,65.09,65.09,33800.0,43.267,43.3334,43.2404,43.2404,33800.0
2007-09-24 12:00:00,65.11,65.18,65.08,65.17,43800.0,43.2537,43.3002,43.2338,43.2936,43800.0
2007-09-24 12:10:00,65.17,65.28,65.17,65.23,27000.0,43.2936,43.3667,43.2936,43.3334,27000.0
2007-09-24 12:20:00,65.23,65.37,65.18,65.37,34400.0,43.3334,43.4264,43.3002,43.4264,34400.0
2007-09-24 12:30:00,65.36,65.39,65.22,65.31,30000.0,43.4198,43.4397,43.3268,43.3866,30000.0
2007-09-24 12:40:00,65.3,65.3,65.21,65.25,10800.0,43.3799,43.3799,43.3202,43.3467,10800.0
2007-09-24 12:50:00,65.21,65.24,65.02,65.04,35600.0,43.3202,43.3401,43.1939,43.2072,35600.0
2007-09-24 13:00:00,65.05,65.05,64.86,64.86,32600.0,43.2139,43.2139,43.0876,43.0876,32600.0
2007-09-24 13:10:00,64.86,64.88,64.51,64.64,89200.0,43.0876,43.1009,42.8551,42.9415,89200.0
2007-09-24 13:20:00,64.63,64.63,64.33,64.5,80400.0,42.9348,42.9348,42.7356,42.8485,80400.0
2007-09-24 13:30:00,64.51,64.58,64.39,64.55,98000.0,42.8551,42.9016,42.7754,42.8817,98000.0
2007-09-24 13:40:00,64.55,64.76,64.46,64.51,68000.0,42.8817,43.0212,42.8219,42.8551,68000.0
2007-09-24 13:50:00,64.51,64.63,64.46,64.61,53800.0,42.8551,42.9348,42.8219,42.9216,53800.0
2007-09-24 14:00:00,64.61,64.66,64.4,64.54,49600.0,42.9216,42.9548,42.7821,42.8751,49600.0
2007-09-24 14:10:00,64.51,64.51,64.4,64.45,52600.0,42.8551,42.8551,42.7821,42.8153,52600.0
2007-09-24 14:20:00,64.45,64.47,64.28,64.47,71800.0,42.8153,42.8286,42.7023,42.8286,71800.0
2007-09-24 14:30:00,64.45,64.45,64.3,64.43,58000.0,42.8153,42.8153,42.7156,42.802,58000.0
2007-09-24 14:40:00,64.41,64.45,64.36,64.4,58200.0,42.7887,42.8153,42.7555,42.7821,58200.0
2007-09-24 14:50:00,64.4,64.41,64.17,64.22,97000.0,42.7821,42.7887,42.6293,42.6625,97000.0
2007-09-24 15:00:00,64.17,64.27,63.85,64.14,182400.0,42.6293,42.6957,42.4167,42.6093,182400.0
2007-09-24 15:10:00,64.14,64.14,63.75,63.98,89000.0,42.6093,42.6093,42.3503,42.503,89000.0
2007-09-24 15:20:00,63.98,64.08,63.91,64.0,90400.0,42.503,42.5695,42.4565,42.5163,90400.0
2007-09-24 15:30:00,64.04,64.19,63.98,64.02,141800.0,42.5429,42.6425,42.503,42.5296,141800.0
2007-09-24 15:40:00,64.02,64.35,63.99,64.27,119200.0,42.5296,42.7488,42.5097,42.6957,119200.0
2007-09-24 15:50:00,64.28,64.56,64.18,64.31,253600.0,42.7023,42.8883,42.6359,42.7223,253600.0
2007-09-25 09:30:00,63.51,63.97,63.2,63.46,169000.0,42.1908,42.4964,41.9849,42.1576,169000.0
2007-09-25 09:40:00,63.48,64.08,63.41,63.94,150800.0,42.1709,42.5695,42.1244,42.4765,150800.0
2007-09-25 09:50:00,63.92,64.22,63.77,63.9,96800.0,42.4632,42.6625,42.3635,42.4499,96800.0
2007-09-25 10:00:00,63.94,64.36,63.33,64.23,124200.0,42.4765,42.7555,42.0712,42.6691,124200.0
2007-09-25 10:10:00,64.24,64.45,64.04,64.32,76800.0,42.6758,42.8153,42.5429,42.7289,76800.0
2007-09-25 10:20:00,64.32,64.38,64.13,64.2,47000.0,42.7289,42.7688,42.6027,42.6492,47000.0
2007-09-25 10:30:00,64.21,64.45,64.16,64.45,60400.0,42.6558,42.8153,42.6226,42.8153,60400.0
2007-09-25 10:40:00,64.45,64.83,64.42,64.8,88200.0,42.8153,43.0677,42.7953,43.0478,88200.0
2007-09-25 10:50:00,64.77,64.92,64.61,64.85,54200.0,43.0279,43.1275,42.9216,43.081,54200.0
2007-09-25 11:00:00,64.84,65.37,64.84,65.3,169000.0,43.0744,43.4264,43.0744,43.3799,169000.0
2007-09-25 11:10:00,65.3,65.61,65.22,65.35,95400.0,43.3799,43.5859,43.3268,43.4132,95400.0
2007-09-25 11:20:00,65.38,65.38,65.11,65.2,48800.0,43.4331,43.4331,43.2537,43.3135,48800.0
2007-09-25 11:30:00,65.19,65.39,65.17,65.21,59000.0,43.3069,43.4397,43.2936,43.3202,59000.0
2007-09-25 11:40:00,65.23,65.25,64.88,64.99,45600.0,43.3334,43.3467,43.1009,43.174,45600.0
2007-09-25 11:50:00,64.99,65.28,64.86,65.27,59800.0,43.174,43.3667,43.0876,43.36,59800.0
2007-09-25 12:00:00,65.24,65.46,65.12,65.36,33200.0,43.3401,43.4862,43.2604,43.4198,33200.0
2007-09-25 12:10:00,65.38,65.39,65.19,65.21,45200.0,43.4331,43.4397,43.3069,43.3202,45200.0
2007-09-25 12:20:00,65.18,65.48,65.05,65.43,42400.0,43.3002,43.4995,43.2139,43.4663,42400.0
2007-09-25 12:30:00,65.43,65.54,65.33,65.33,39000.0,43.4663,43.5394,43.3999,43.3999,39000.0
2007-09-25 12:40:00,65.33,65.85,65.33,65.78,67000.0,43.3999,43.7453,43.3999,43.6988,67000.0
2007-09-25 12:50:00,65.78,66.04,65.75,65.94,105400.0,43.6988,43.8715,43.6789,43.8051,105400.0
2007-09-25 13:00:00,65.93,66.49,65.89,66.48,127600.0,43.7985,44.1705,43.7719,44.1638,127600.0
2007-09-25 13:10:00,66.47,66.74,66.32,66.73,128200.0,44.1572,44.3366,44.0575,44.3299,128200.0
2007-09-25 13:20:00,66.69,67.19,66.65,66.91,161000.0,44.3033,44.6355,44.2768,44.4495,161000.0
2007-09-25 13:30:00,66.96,67.12,66.78,66.78,93600.0,44.4827,44.589,44.3631,44.3631,93600.0
2007-09-25 13:40:00,66.73,66.79,66.46,66.7,109000.0,44.3299,44.3698,44.1506,44.31,109000.0
2007-09-25 13:50:00,66.7,67.0,66.57,66.92,74000.0,44.31,44.5093,44.2236,44.4561,74000.0
2007-09-25 14:00:00,66.91,67.02,66.73,66.88,99400.0,44.4495,44.5226,44.3299,44.4296,99400.0
2007-09-25 14:10:00,66.92,67.16,66.89,67.06,92400.0,44.4561,44.6156,44.4362,44.5491,92400.0
2007-09-25 14:20:00,67.06,67.25,66.91,67.19,104800.0,44.5491,44.6754,44.4495,44.6355,104800.0
2007-09-25 14:30:00,67.17,67.25,66.88,67.02,110000.0,44.6222,44.6754,44.4296,44.5226,110000.0
2007-09-25 14:40:00,67.02,67.2,66.93,67.11,43600.0,44.5226,44.6421,44.4628,44.5824,43600.0
2007-09-25 14:50:00,67.1,67.17,66.98,67.12,56200.0,44.5757,44.6222,44.496,44.589,56200.0
2007-09-25 15:00:00,67.13,67.38,67.07,67.07,93000.0,44.5956,44.7617,44.5558,44.5558,93000.0
2007-09-25 15:10:00,67.08,67.13,66.97,67.1,78800.0,44.5624,44.5956,44.4894,44.5757,78800.0
2007-09-25 15:20:00,67.1,67.1,66.93,66.97,76800.0,44.5757,44.5757,44.4628,44.4894,76800.0
2007-09-25 15:30:00,66.97,66.97,66.75,66.8,92200.0,44.4894,44.4894,44.3432,44.3764,92200.0
2007-09-25 15:40:00,66.8,66.86,66.69,66.73,107400.0,44.3764,44.4163,44.3033,44.3299,107400.0
2007-09-25 15:50:00,66.75,67.08,66.73,66.97,169200.0,44.3432,44.5624,44.3299,44.4894,169200.0
2007-09-26 09:30:00,66.97,67.32,66.6,67.1,133000.0,44.4894,44.7219,44.2436,44.5757,133000.0
2007-09-26 09:40:00,67.11,67.53,66.92,67.03,138400.0,44.5824,44.8614,44.4561,44.5292,138400.0
2007-09-26 09:50:00,66.92,66.92,66.02,66.18,162200.0,44.4561,44.4561,43.8583,43.9645,162200.0
2007-09-26 10:00:00,66.17,66.36,65.63,65.76,113400.0,43.9579,44.0841,43.5992,43.6855,113400.0
2007-09-26 10:10:00,65.76,65.89,65.42,65.64,93800.0,43.6855,43.7719,43.4597,43.6058,93800.0
2007-09-26 10:20:00,65.63,65.8,65.57,65.64,42600.0,43.5992,43.7121,43.5593,43.6058,42600.0
2007-09-26 10:30:00,65.64,65.64,65.25,65.3,70400.0,43.6058,43.6058,43.3467,43.3799,70400.0
2007-09-26 10:40:00,65.3,65.68,65.11,65.53,83400.0,43.3799,43.6324,43.2537,43.5327,83400.0
2007-09-26 10:50:00,65.53,65.75,65.51,65.69,60600.0,43.5327,43.6789,43.5194,43.639,60600.0
2007-09-26 11:00:00,65.7,66.44,65.67,66.14,101800.0,43.6457,44.1373,43.6257,43.938,101800.0
2007-09-26 11:10:00,66.18,66.31,66.09,66.11,60400.0,43.9645,44.0509,43.9048,43.918,60400.0
2007-09-26 11:20:00,66.11,66.14,65.86,66.1,64400.0,43.918,43.938,43.752,43.9114,64400.0
2007-09-26 11:30:00,66.07,66.11,65.96,65.99,33600.0,43.8915,43.918,43.8184,43.8383,33600.0
2007-09-26 11:40:00,65.98,66.04,65.74,65.83,72400.0,43.8317,43.8715,43.6722,43.732,72400.0
2007-09-26 11:50:00,65.85,65.85,65.34,65.37,100000.0,43.7453,43.7453,43.4065,43.4264,100000.0
2007-09-26 12:00:00,65.38,65.5,65.36,65.48,84200.0,43.4331,43.5128,43.4198,43.4995,84200.0
2007-09-26 12:10:00,65.46,65.65,65.46,65.51,52000.0,43.4862,43.6125,43.4862,43.5194,52000.0
2007-09-26 12:20:00,65.52,65.52,65.36,65.36,49000.0,43.5261,43.5261,43.4198,43.4198,49000.0
2007-09-26 12:30:00,65.36,65.36,64.89,65.19,127000.0,43.4198,43.4198,43.1076,43.3069,127000.0
2007-09-26 12:40:00,65.19,65.24,64.95,65.11,69800.0,43.3069,43.3401,43.1474,43.2537,69800.0
2007-09-26 12:50:00,65.11,65.25,65.01,65.14,78400.0,43.2537,43.3467,43.1873,43.2737,78400.0
2007-09-26 13:00:00,65.14,65.42,65.14,65.38,46400.0,43.2737,43.4597,43.2737,43.4331,46400.0
2007-09-26 13:10:00,65.39,65.42,65.08,65.17,40400.0,43.4397,43.4597,43.2338,43.2936,40400.0
2007-09-26 13:20:00,65.17,65.22,65.03,65.22,66800.0,43.2936,43.3268,43.2006,43.3268,66800.0
2007-09-26 13:30:00,65.23,65.29,64.85,65.0,79200.0,43.3334,43.3733,43.081,43.1806,79200.0
2007-09-26 13:40:00,64.97,64.97,64.51,64.6,106400.0,43.1607,43.1607,42.8551,42.9149,106400.0
2007-09-26 13:50:00,64.61,64.73,64.55,64.61,93400.0,42.9216,43.0013,42.8817,42.9216,93400.0
2007-09-26 14:00:00,64.61,64.78,64.58,64.73,64000.0,42.9216,43.0345,42.9016,43.0013,64000.0
2007-09-26 14:10:00,64.7,65.08,64.57,65.08,100200.0,42.9814,43.2338,42.895,43.2338,100200.0
2007-09-26 14:20:00,65.03,65.31,65.03,65.25,121200.0,43.2006,43.3866,43.2006,43.3467,121200.0
2007-09-26 14:30:00,65.23,65.5,65.23,65.46,71800.0,43.3334,43.5128,43.3334,43.4862,71800.0
2007-09-26 14:40:00,65.46,65.48,65.3,65.36,51800.0,43.4862,43.4995,43.3799,43.4198,51800.0
2007-09-26 14:50:00,65.37,65.61,65.36,65.36,85200.0,43.4264,43.5859,43.4198,43.4198,85200.0
2007-09-26 15:00:00,65.36,65.71,65.32,65.66,67000.0,43.4198,43.6523,43.3932,43.6191,67000.0
2007-09-26 15:10:00,65.69,65.89,65.66,65.75,136200.0,43.639,43.7719,43.6191,43.6789,136200.0
2007-09-26 15:20:00,65.78,66.08,65.74,66.08,81200.0,43.6988,43.8981,43.6722,43.8981,81200.0
2007-09-26 15:30:00,66.07,66.14,65.84,65.97,106000.0,43.8915,43.938,43.7387,43.825,106000.0
2007-09-26 15:40:00,65.92,66.02,65.61,65.67,83400.0,43.7918,43.8583,43.5859,43.6257,83400.0
2007-09-26 15:50:00,65.68,65.79,65.53,65.64,90200.0,43.6324,43.7055,43.5327,43.6058,90200.0
2007-09-27 09:30:00,65.63,66.4,65.63,66.11,61000.0,43.5992,44.1107,43.5992,43.918,61000.0
2007-09-27 09:40:00,66.09,66.09,65.65,65.95,47400.0,43.9048,43.9048,43.6125,43.8117,47400.0
2007-09-27 09:50:00,65.97,66.29,65.82,66.19,77800.0,43.825,44.0376,43.7254,43.9712,77800.0
2007-09-27 10:00:00,66.23,66.61,65.6,65.75,127600.0,43.9978,44.2502,43.5792,43.6789,127600.0
2007-09-27 10:10:00,65.74,65.82,65.67,65.76,28200.0,43.6722,43.7254,43.6257,43.6855,28200.0
2007-09-27 10:20:00,65.78,66.38,65.78,66.31,56200.0,43.6988,44.0974,43.6988,44.0509,56200.0
2007-09-27 10:30:00,66.35,66.55,66.29,66.5,38400.0,44.0775,44.2103,44.0376,44.1771,38400.0
2007-09-27 10:40:00,66.5,66.82,66.39,66.5,63200.0,44.1771,44.3897,44.104,44.1771,63200.0
2007-09-27 10:50:00,66.49,67.11,66.42,67.04,84800.0,44.1705,44.5824,44.124,44.5359,84800.0
2007-09-27 11:00:00,67.08,67.25,66.7,66.97,58400.0,44.5624,44.6754,44.31,44.4894,58400.0
2007-09-27 11:10:00,66.94,67.09,66.86,66.86,32000.0,44.4694,44.5691,44.4163,44.4163,32000.0
2007-09-27 11:20:00,66.83,66.9,66.58,66.75,49000.0,44.3963,44.4429,44.2303,44.3432,49000.0
2007-09-27 11:30:00,66.75,66.96,66.73,66.96,33600.0,44.3432,44.4827,44.3299,44.4827,33600.0
2007-09-27 11:40:00,66.97,67.06,66.86,66.88,27200.0,44.4894,44.5491,44.4163,44.4296,27200.0
2007-09-27 11:50:00,66.86,67.0,66.64,66.79,24600.0,44.4163,44.5093,44.2701,44.3698,24600.0
2007-09-27 12:00:00,66.82,67.11,66.78,66.88,35000.0,44.3897,44.5824,44.3631,44.4296,35000.0
2007-09-27 12:10:00,66.9,67.02,66.87,67.0,10600.0,44.4429,44.5226,44.4229,44.5093,10600.0
2007-09-27 12:20:00,67.01,67.07,66.96,67.01,21400.0,44.5159,44.5558,44.4827,44.5159,21400.0
2007-09-27 12:30:00,67.01,67.08,66.83,66.94,27400.0,44.5159,44.5624,44.3963,44.4694,27400.0
2007-09-27 12:40:00,66.9,66.9,66.8,66.81,18400.0,44.4429,44.4429,44.3764,44.3831,18400.0
2007-09-27 12:50:00,66.8,66.83,66.65,66.71,35200.0,44.3764,44.3963,44.2768,44.3166,35200.0
2007-09-27 13:00:00,66.7,66.76,66.36,66.48,85600.0,44.31,44.3498,44.0841,44.1638,85600.0
2007-09-27 13:10:00,66.46,66.48,65.55,65.6,200800.0,44.1506,44.1638,43.546,43.5792,200800.0
2007-09-27 13:20:00,65.6,65.6,65.01,65.43,249400.0,43.5792,43.5792,43.1873,43.4663,249400.0
2007-09-27 13:30:00,65.4,65.47,65.26,65.27,62000.0,43.4464,43.4929,43.3534,43.36,62000.0
2007-09-27 13:40:00,65.32,65.64,65.32,65.44,84600.0,43.3932,43.6058,43.3932,43.4729,84600.0
2007-09-27 13:50:00,65.48,65.52,65.29,65.29,66600.0,43.4995,43.5261,43.3733,43.3733,66600.0
2007-09-27 14:00:00,65.26,65.52,65.25,65.42,63600.0,43.3534,43.5261,43.3467,43.4597,63600.0
2007-09-27 14:10:00,65.42,65.48,65.33,65.38,68800.0,43.4597,43.4995,43.3999,43.4331,68800.0
2007-09-27 14:20:00,65.37,66.75,65.36,65.38,79800.0,43.4264,44.3432,43.4198,43.4331,79800.0
2007-09-27 14:30:00,65.41,65.41,65.2,65.26,36200.0,43.453,43.453,43.3135,43.3534,36200.0
2007-09-27 14:40:00,65.26,65.39,65.2,65.36,83400.0,43.3534,43.4397,43.3135,43.4198,83400.0
2007-09-27 14:50:00,65.36,65.47,65.33,65.39,51800.0,43.4198,43.4929,43.3999,43.4397,51800.0
2007-09-27 15:00:00,65.42,65.42,65.33,65.33,73000.0,43.4597,43.4597,43.3999,43.3999,73000.0
2007-09-27 15:10:00,65.3,65.39,65.22,65.35,69400.0,43.3799,43.4397,43.3268,43.4132,69400.0
2007-09-27 15:20:00,65.35,65.44,65.32,65.41,68000.0,43.4132,43.4729,43.3932,43.453,68000.0
2007-09-27 15:30:00,65.42,65.52,65.33,65.5,67600.0,43.4597,43.5261,43.3999,43.5128,67600.0
2007-09-27 15:40:00,65.5,65.54,65.42,65.51,105000.0,43.5128,43.5394,43.4597,43.5194,105000.0
2007-09-27 15:50:00,65.49,65.51,65.34,65.36,115000.0,43.5062,43.5194,43.4065,43.4198,115000.0
2007-09-28 09:30:00,65.06,65.13,64.7,64.74,122200.0,43.2205,43.267,42.9814,43.0079,122200.0
2007-09-28 09:40:00,64.73,65.03,64.72,64.94,128000.0,43.0013,43.2006,42.9946,43.1408,128000.0
2007-09-28 09:50:00,64.92,64.98,64.7,64.71,93800.0,43.1275,43.1674,42.9814,42.988,93800.0
2007-09-28 10:00:00,64.73,64.97,64.71,64.9,178400.0,43.0013,43.1607,42.988,43.1142,178400.0
2007-09-28 10:10:00,64.9,64.96,64.68,64.8,70800.0,43.1142,43.1541,42.9681,43.0478,70800.0
2007-09-28 10:20:00,64.8,64.85,64.07,64.07,82400.0,43.0478,43.081,42.5628,42.5628,82400.0
2007-09-28 10:30:00,64.07,64.38,63.8,64.25,174400.0,42.5628,42.7688,42.3835,42.6824,174400.0
2007-09-28 10:40:00,64.25,64.25,63.95,64.11,64800.0,42.6824,42.6824,42.4831,42.5894,64800.0
2007-09-28 10:50:00,64.1,64.3,64.08,64.23,52600.0,42.5828,42.7156,42.5695,42.6691,52600.0
2007-09-28 11:00:00,64.22,64.33,64.13,64.19,66600.0,42.6625,42.7356,42.6027,42.6425,66600.0
2007-09-28 11:10:00,64.14,64.23,64.0,64.08,57000.0,42.6093,42.6691,42.5163,42.5695,57000.0
2007-09-28 11:20:00,64.08,64.27,63.9,64.09,140600.0,42.5695,42.6957,42.4499,42.5761,140600.0
2007-09-28 11:30:00,64.08,64.22,63.91,63.96,94400.0,42.5695,42.6625,42.4565,42.4898,94400.0
2007-09-28 11:40:00,63.96,64.28,63.92,64.16,62000.0,42.4898,42.7023,42.4632,42.6226,62000.0
2007-09-28 11:50:00,64.21,64.49,64.15,64.44,81000.0,42.6558,42.8418,42.616,42.8086,81000.0
2007-09-28 12:00:00,64.47,64.75,64.45,64.58,94800.0,42.8286,43.0146,42.8153,42.9016,94800.0
2007-09-28 12:10:00,64.58,64.64,64.4,64.42,64200.0,42.9016,42.9415,42.7821,42.7953,64200.0
2007-09-28 12:20:00,64.46,64.55,64.23,64.4,52600.0,42.8219,42.8817,42.6691,42.7821,52600.0
2007-09-28 12:30:00,64.36,64.58,64.36,64.51,35400.0,42.7555,42.9016,42.7555,42.8551,35400.0
2007-09-28 12:40:00,64.51,64.51,64.22,64.27,40000.0,42.8551,42.8551,42.6625,42.6957,40000.0
2007-09-28 12:50:00,64.27,64.48,64.27,64.4,54000.0,42.6957,42.8352,42.6957,42.7821,54000.0
2007-09-28 13:00:00,64.39,64.48,64.29,64.35,52000.0,42.7754,42.8352,42.709,42.7488,52000.0
2007-09-28 13:10:00,64.37,64.5,64.11,64.4,111600.0,42.7621,42.8485,42.5894,42.7821,111600.0
2007-09-28 13:20:00,64.36,64.72,64.36,64.6,103000.0,42.7555,42.9946,42.7555,42.9149,103000.0
2007-09-28 13:30:00,64.58,64.75,64.58,64.67,46000.0,42.9016,43.0146,42.9016,42.9614,46000.0
2007-09-28 13:40:00,64.67,64.67,64.36,64.41,48600.0,42.9614,42.9614,42.7555,42.7887,48600.0
2007-09-28 13:50:00,64.36,64.52,64.33,64.45,24000.0,42.7555,42.8618,42.7356,42.8153,24000.0
2007-09-28 14:00:00,64.47,64.55,64.4,64.42,32000.0,42.8286,42.8817,42.7821,42.7953,32000.0
2007-09-28 14:10:00,64.43,64.43,64.15,64.15,35000.0,42.802,42.802,42.616,42.616,35000.0
2007-09-28 14:20:00,64.15,64.31,64.06,64.06,29200.0,42.616,42.7223,42.5562,42.5562,29200.0
2007-09-28 14:30:00,64.08,64.14,63.91,64.04,44000.0,42.5695,42.6093,42.4565,42.5429,44000.0
2007-09-28 14:40:00,64.04,64.19,64.01,64.01,39600.0,42.5429,42.6425,42.523,42.523,39600.0
2007-09-28 14:50:00,64.01,64.07,63.9,63.97,46800.0,42.523,42.5628,42.4499,42.4964,46800.0
2007-09-28 15:00:00,63.97,64.0,63.88,63.94,102200.0,42.4964,42.5163,42.4366,42.4765,102200.0
2007-09-28 15:10:00,63.95,63.99,63.7,63.88,86800.0,42.4831,42.5097,42.317,42.4366,86800.0
2007-09-28 15:20:00,63.88,63.99,63.82,63.95,63200.0,42.4366,42.5097,42.3968,42.4831,63200.0
2007-09-28 15:30:00,63.92,64.0,63.81,63.91,100600.0,42.4632,42.5163,42.3901,42.4565,100600.0
2007-09-28 15:40:00,63.88,64.07,63.81,63.88,86000.0,42.4366,42.5628,42.3901,42.4366,86000.0
2007-09-28 15:50:00,63.87,64.0,63.84,63.84,135800.0,42.43,42.5163,42.41,42.41,135800.0
2007-10-01 09:30:00,63.99,64.1,63.76,63.88,212000.0,42.5097,42.5828,42.3569,42.4366,212000.0
2007-10-01 09:40:00,63.89,64.65,63.75,64.58,202600.0,42.4433,42.9481,42.3503,42.9016,202600.0
2007-10-01 09:50:00,64.58,64.68,64.33,64.65,128000.0,42.9016,42.9681,42.7356,42.9481,128000.0
2007-10-01 10:00:00,64.61,65.71,64.61,65.14,177800.0,42.9216,43.6523,42.9216,43.2737,177800.0
2007-10-01 10:10:00,65.17,65.2,64.71,64.72,94800.0,43.2936,43.3135,42.988,42.9946,94800.0
2007-10-01 10:20:00,64.78,65.0,64.74,64.75,47600.0,43.0345,43.1806,43.0079,43.0146,47600.0
2007-10-01 10:30:00,64.82,65.0,64.67,65.0,57200.0,43.0611,43.1806,42.9614,43.1806,57200.0
2007-10-01 10:40:00,64.96,64.98,64.6,64.6,37600.0,43.1541,43.1674,42.9149,42.9149,37600.0
2007-10-01 10:50:00,64.64,64.64,64.2,64.39,82000.0,42.9415,42.9415,42.6492,42.7754,82000.0
2007-10-01 11:00:00,64.38,64.62,64.25,64.62,49000.0,42.7688,42.9282,42.6824,42.9282,49000.0
2007-10-01 11:10:00,64.6,64.66,64.39,64.44,24800.0,42.9149,42.9548,42.7754,42.8086,24800.0
2007-10-01 11:20:00,64.41,64.41,64.3,64.33,36800.0,42.7887,42.7887,42.7156,42.7356,36800.0
2007-10-01 11:30:00,64.33,64.49,64.32,64.35,37200.0,42.7356,42.8418,42.7289,42.7488,37200.0
2007-10-01 11:40:00,64.33,64.39,64.18,64.23,68400.0,42.7356,42.7754,42.6359,42.6691,68400.0
2007-10-01 11:50:00,64.25,64.28,64.22,64.24,43000.0,42.6824,42.7023,42.6625,42.6758,43000.0
2007-10-01 12:00:00,64.24,64.3,64.16,64.23,67200.0,42.6758,42.7156,42.6226,42.6691,67200.0
2007-10-01 12:10:00,64.23,64.4,64.22,64.35,67600.0,42.6691,42.7821,42.6625,42.7488,67600.0
2007-10-01 12:20:00,64.37,64.92,64.37,64.85,157200.0,42.7621,43.1275,42.7621,43.081,157200.0
2007-10-01 12:30:00,64.86,65.2,64.82,65.02,92400.0,43.0876,43.3135,43.0611,43.1939,92400.0
2007-10-01 12:40:00,65.02,65.16,64.84,65.08,98800.0,43.1939,43.2869,43.0744,43.2338,98800.0
2007-10-01 12:50:00,65.08,65.17,65.06,65.17,29200.0,43.2338,43.2936,43.2205,43.2936,29200.0
2007-10-01 13:00:00,65.17,65.65,65.17,65.53,107200.0,43.2936,43.6125,43.2936,43.5327,107200.0
2007-10-01 13:10:00,65.51,65.6,65.25,65.33,116800.0,43.5194,43.5792,43.3467,43.3999,116800.0
2007-10-01 13:20:00,65.28,65.48,65.21,65.41,49400.0,43.3667,43.4995,43.3202,43.453,49400.0
2007-10-01 13:30:00,65.4,65.7,65.4,65.7,82200.0,43.4464,43.6457,43.4464,43.6457,82200.0
2007-10-01 13:40:00,65.71,65.97,65.71,65.83,53200.0,43.6523,43.825,43.6523,43.732,53200.0
2007-10-01 13:50:00,65.83,65.83,65.66,65.78,46800.0,43.732,43.732,43.6191,43.6988,46800.0
2007-10-01 14:00:00,65.79,65.95,65.79,65.94,44600.0,43.7055,43.8117,43.7055,43.8051,44600.0
2007-10-01 14:10:00,65.95,65.95,65.85,65.87,32600.0,43.8117,43.8117,43.7453,43.7586,32600.0
2007-10-01 14:20:00,65.86,65.86,65.63,65.66,57800.0,43.752,43.752,43.5992,43.6191,57800.0
2007-10-01 14:30:00,65.66,65.73,65.58,65.71,37200.0,43.6191,43.6656,43.566,43.6523,37200.0
2007-10-01 14:40:00,65.73,65.95,65.73,65.95,49600.0,43.6656,43.8117,43.6656,43.8117,49600.0
2007-10-01 14:50:00,65.95,66.0,65.9,65.9,40600.0,43.8117,43.845,43.7785,43.7785,40600.0
2007-10-01 15:00:00,65.91,65.98,65.78,65.98,84200.0,43.7852,43.8317,43.6988,43.8317,84200.0
2007-10-01 15:10:00,65.98,66.05,65.88,65.92,58200.0,43.8317,43.8782,43.7652,43.7918,58200.0
2007-10-01 15:20:00,65.97,66.24,65.97,66.19,125200.0,43.825,44.0044,43.825,43.9712,125200.0
2007-10-01 15:30:00,66.17,66.5,66.08,66.37,232800.0,43.9579,44.1771,43.8981,44.0908,232800.0
2007-10-01 15:40:00,66.36,66.38,66.12,66.2,104400.0,44.0841,44.0974,43.9247,43.9778,104400.0
2007-10-01 15:50:00,66.2,66.4,66.2,66.37,118400.0,43.9778,44.1107,43.9778,44.0908,118400.0
2007-10-02 09:30:00,66.48,66.66,65.85,66.38,112200.0,44.1638,44.2834,43.7453,44.0974,112200.0
2007-10-02 09:40:00,66.35,66.37,65.92,66.0,68400.0,44.0775,44.0908,43.7918,43.845,68400.0
2007-10-02 09:50:00,66.0,66.25,65.97,66.16,75200.0,43.845,44.011,43.825,43.9513,75200.0
2007-10-02 10:00:00,66.14,66.14,65.49,66.02,116200.0,43.938,43.938,43.5062,43.8583,116200.0
2007-10-02 10:10:00,66.03,66.42,66.01,66.15,106400.0,43.8649,44.124,43.8516,43.9446,106400.0
2007-10-02 10:20:00,66.17,66.24,65.92,66.07,73800.0,43.9579,44.0044,43.7918,43.8915,73800.0
2007-10-02 10:30:00,66.03,66.07,65.61,65.65,90400.0,43.8649,43.8915,43.5859,43.6125,90400.0
2007-10-02 10:40:00,65.65,65.67,65.27,65.36,85000.0,43.6125,43.6257,43.36,43.4198,85000.0
2007-10-02 10:50:00,65.36,65.64,65.35,65.56,66200.0,43.4198,43.6058,43.4132,43.5527,66200.0
2007-10-02 11:00:00,65.54,65.54,65.2,65.35,70000.0,43.5394,43.5394,43.3135,43.4132,70000.0
2007-10-02 11:10:00,65.32,65.35,65.16,65.3,60600.0,43.3932,43.4132,43.2869,43.3799,60600.0
2007-10-02 11:20:00,65.34,65.54,65.29,65.5,58400.0,43.4065,43.5394,43.3733,43.5128,58400.0
2007-10-02 11:30:00,65.5,65.76,65.4,65.58,85600.0,43.5128,43.6855,43.4464,43.566,85600.0
2007-10-02 11:40:00,65.57,65.8,65.57,65.77,41000.0,43.5593,43.7121,43.5593,43.6922,41000.0
2007-10-02 11:50:00,65.81,65.81,65.57,65.74,34600.0,43.7187,43.7187,43.5593,43.6722,34600.0
2007-10-02 12:00:00,65.74,65.86,65.59,65.86,66400.0,43.6722,43.752,43.5726,43.752,66400.0
2007-10-02 12:10:00,65.85,66.24,65.8,66.17,84600.0,43.7453,44.0044,43.7121,43.9579,84600.0
2007-10-02 12:20:00,66.17,66.33,66.13,66.2,166600.0,43.9579,44.0642,43.9313,43.9778,166600.0
2007-10-02 12:30:00,66.21,66.27,65.96,66.07,73200.0,43.9845,44.0243,43.8184,43.8915,73200.0
2007-10-02 12:40:00,66.04,66.13,65.95,66.04,41600.0,43.8715,43.9313,43.8117,43.8715,41600.0
2007-10-02 12:50:00,66.04,66.25,66.0,66.16,64400.0,43.8715,44.011,43.845,43.9513,64400.0
2007-10-02 13:00:00,66.19,66.33,66.14,66.32,46800.0,43.9712,44.0642,43.938,44.0575,46800.0
2007-10-02 13:10:00,66.31,66.7,66.31,66.66,97200.0,44.0509,44.31,44.0509,44.2834,97200.0
2007-10-02 13:20:00,66.67,66.79,66.66,66.73,109800.0,44.2901,44.3698,44.2834,44.3299,109800.0
2007-10-02 13:30:00,66.72,66.91,66.72,66.76,69200.0,44.3233,44.4495,44.3233,44.3498,69200.0
2007-10-02 13:40:00,66.76,67.04,66.75,67.04,92400.0,44.3498,44.5359,44.3432,44.5359,92400.0
2007-10-02 13:50:00,67.0,68.13,67.0,67.95,369400.0,44.5093,45.26,44.5093,45.1404,369400.0
2007-10-02 14:00:00,67.94,67.95,67.27,67.42,405400.0,45.1337,45.1404,44.6886,44.7883,405400.0
2007-10-02 14:10:00,67.39,67.59,67.29,67.41,72000.0,44.7684,44.9012,44.7019,44.7817,72000.0
2007-10-02 14:20:00,67.41,67.76,67.34,67.51,72800.0,44.7817,45.0142,44.7352,44.8481,72800.0
2007-10-02 14:30:00,67.51,67.77,67.49,67.75,99800.0,44.8481,45.0208,44.8348,45.0075,99800.0
2007-10-02 14:40:00,67.74,67.89,67.5,67.77,110200.0,45.0009,45.1005,44.8414,45.0208,110200.0
2007-10-02 14:50:00,67.72,67.74,67.38,67.5,55200.0,44.9876,45.0009,44.7617,44.8414,55200.0
2007-10-02 15:00:00,67.49,67.7,67.43,67.62,179000.0,44.8348,44.9743,44.7949,44.9212,179000.0
2007-10-02 15:10:00,67.58,67.61,67.39,67.42,67800.0,44.8946,44.9145,44.7684,44.7883,67800.0
2007-10-02 15:20:00,67.42,67.45,67.25,67.45,106800.0,44.7883,44.8082,44.6754,44.8082,106800.0
2007-10-02 15:30:00,67.45,67.47,67.31,67.38,101800.0,44.8082,44.8215,44.7152,44.7617,101800.0
2007-10-02 15:40:00,67.38,67.54,67.33,67.5,97600.0,44.7617,44.868,44.7285,44.8414,97600.0
2007-10-02 15:50:00,67.48,67.5,67.39,67.39,108000.0,44.8282,44.8414,44.7684,44.7684,108000.0
2007-10-03 09:30:00,67.29,67.8,67.17,67.22,119000.0,44.7019,45.0407,44.6222,44.6554,119000.0
2007-10-03 09:40:00,67.16,67.39,66.64,66.81,165400.0,44.6156,44.7684,44.2701,44.3831,165400.0
2007-10-03 09:50:00,66.8,66.85,66.03,66.09,120600.0,44.3764,44.4096,43.8649,43.9048,120600.0
2007-10-03 10:00:00,66.09,66.5,65.81,66.5,92200.0,43.9048,44.1771,43.7187,44.1771,92200.0
2007-10-03 10:10:00,66.5,66.6,66.26,66.26,49000.0,44.1771,44.2436,44.0177,44.0177,49000.0
2007-10-03 10:20:00,66.26,66.79,66.21,66.53,58800.0,44.0177,44.3698,43.9845,44.1971,58800.0
2007-10-03 10:30:00,66.56,67.0,66.54,66.68,73800.0,44.217,44.5093,44.2037,44.2967,73800.0
2007-10-03 10:40:00,66.63,66.95,66.5,66.95,63200.0,44.2635,44.4761,44.1771,44.4761,63200.0
2007-10-03 10:50:00,66.95,68.13,66.95,68.13,187200.0,44.4761,45.26,44.4761,45.26,187200.0
2007-10-03 11:00:00,68.1,68.13,67.47,67.59,179200.0,45.24,45.26,44.8215,44.9012,179200.0
2007-10-03 11:10:00,67.64,67.86,67.61,67.7,81600.0,44.9344,45.0806,44.9145,44.9743,81600.0
2007-10-03 11:20:00,67.7,67.78,67.2,67.31,93600.0,44.9743,45.0275,44.6421,44.7152,93600.0
2007-10-03 11:30:00,67.3,67.3,66.49,66.6,199800.0,44.7086,44.7086,44.1705,44.2436,199800.0
2007-10-03 11:40:00,66.61,66.94,66.57,66.92,111200.0,44.2502,44.4694,44.2236,44.4561,111200.0
2007-10-03 11:50:00,66.96,67.29,66.83,67.16,91800.0,44.4827,44.7019,44.3963,44.6156,91800.0
2007-10-03 12:00:00,67.12,67.33,66.76,66.9,76200.0,44.589,44.7285,44.3498,44.4429,76200.0
2007-10-03 12:10:00,66.92,67.27,66.92,67.26,36400.0,44.4561,44.6886,44.4561,44.682,36400.0
2007-10-03 12:20:00,67.25,67.25,66.81,66.85,27000.0,44.6754,44.6754,44.3831,44.4096,27000.0
2007-10-03 12:30:00,66.85,66.86,66.54,66.54,38600.0,44.4096,44.4163,44.2037,44.2037,38600.0
2007-10-03 12:40:00,66.55,66.6,66.36,66.42,35600.0,44.2103,44.2436,44.0841,44.124,35600.0
2007-10-03 12:50:00,66.42,66.5,66.27,66.38,36600.0,44.124,44.1771,44.0243,44.0974,36600.0
2007-10-03 13:00:00,66.42,66.53,66.26,66.27,42800.0,44.124,44.1971,44.0177,44.0243,42800.0
2007-10-03 13:10:00,66.27,66.31,66.02,66.11,108600.0,44.0243,44.0509,43.8583,43.918,108600.0
2007-10-03 13:20:00,66.14,66.42,66.11,66.33,42800.0,43.938,44.124,43.918,44.0642,42800.0
2007-10-03 13:30:00,66.33,66.34,66.07,66.22,30400.0,44.0642,44.0708,43.8915,43.9911,30400.0
2007-10-03 13:40:00,66.19,66.28,66.14,66.17,63800.0,43.9712,44.031,43.938,43.9579,63800.0
2007-10-03 13:50:00,66.21,66.36,66.13,66.3,56200.0,43.9845,44.0841,43.9313,44.0443,56200.0
2007-10-03 14:00:00,66.33,66.36,66.04,66.09,52200.0,44.0642,44.0841,43.8715,43.9048,52200.0
2007-10-03 14:10:00,66.05,66.24,66.02,66.11,101400.0,43.8782,44.0044,43.8583,43.918,101400.0
2007-10-03 14:20:00,66.12,66.39,66.08,66.32,57800.0,43.9247,44.104,43.8981,44.0575,57800.0
2007-10-03 14:30:00,66.33,66.33,66.13,66.29,50600.0,44.0642,44.0642,43.9313,44.0376,50600.0
2007-10-03 14:40:00,66.3,66.33,66.14,66.24,31400.0,44.0443,44.0642,43.938,44.0044,31400.0
2007-10-03 14:50:00,66.24,66.54,66.23,66.53,87400.0,44.0044,44.2037,43.9978,44.1971,87400.0
2007-10-03 15:00:00,66.53,66.73,66.38,66.57,72600.0,44.1971,44.3299,44.0974,44.2236,72600.0
2007-10-03 15:10:00,66.58,66.8,66.57,66.72,79200.0,44.2303,44.3764,44.2236,44.3233,79200.0
2007-10-03 15:20:00,66.72,66.72,66.48,66.48,73000.0,44.3233,44.3233,44.1638,44.1638,73000.0
2007-10-03 15:30:00,66.5,66.71,66.39,66.6,86000.0,44.1771,44.3166,44.104,44.2436,86000.0
2007-10-03 15:40:00,66.61,66.68,66.46,66.64,175600.0,44.2502,44.2967,44.1506,44.2701,175600.0
2007-10-03 15:50:00,66.64,66.69,66.49,66.55,198000.0,44.2701,44.3033,44.1705,44.2103,198000.0
2007-10-04 09:30:00,66.62,66.92,66.24,66.48,76000.0,44.2568,44.4561,44.0044,44.1638,76000.0
2007-10-04 09:40:00,66.46,66.72,66.36,66.52,108800.0,44.1506,44.3233,44.0841,44.1904,108800.0
2007-10-04 09:50:00,66.52,67.44,66.47,67.18,349600.0,44.1904,44.8016,44.1572,44.6289,349600.0
2007-10-04 10:00:00,67.2,67.39,66.54,67.27,225000.0,44.6421,44.7684,44.2037,44.6886,225000.0
2007-10-04 10:10:00,67.25,68.37,67.23,68.05,349200.0,44.6754,45.4194,44.6621,45.2068,349200.0
2007-10-04 10:20:00,68.0,68.25,67.29,67.6,343000.0,45.1736,45.3397,44.7019,44.9079,343000.0
2007-10-04 10:30:00,67.58,67.79,67.39,67.5,71800.0,44.8946,45.0341,44.7684,44.8414,71800.0
2007-10-04 10:40:00,67.49,67.84,67.35,67.61,65000.0,44.8348,45.0673,44.7418,44.9145,65000.0
2007-10-04 10:50:00,67.62,68.03,67.52,67.61,81000.0,44.9212,45.1935,44.8547,44.9145,81000.0
2007-10-04 11:00:00,67.54,67.83,67.51,67.8,24000.0,44.868,45.0607,44.8481,45.0407,24000.0
2007-10-04 11:10:00,67.76,67.76,67.42,67.5,44400.0,45.0142,45.0142,44.7883,44.8414,44400.0
2007-10-04 11:20:00,67.5,67.5,67.39,67.47,40200.0,44.8414,44.8414,44.7684,44.8215,40200.0
2007-10-04 11:30:00,67.47,67.6,67.4,67.55,54600.0,44.8215,44.9079,44.775,44.8747,54600.0
2007-10-04 11:40:00,67.55,67.55,67.39,67.5,84200.0,44.8747,44.8747,44.7684,44.8414,84200.0
2007-10-04 11:50:00,67.52,67.52,67.24,67.41,70400.0,44.8547,44.8547,44.6687,44.7817,70400.0
2007-10-04 12:00:00,67.42,67.8,67.36,67.56,46800.0,44.7883,45.0407,44.7484,44.8813,46800.0
2007-10-04 12:10:00,67.54,67.9,67.54,67.89,68000.0,44.868,45.1072,44.868,45.1005,68000.0
2007-10-04 12:20:00,67.89,68.25,67.89,68.22,158600.0,45.1005,45.3397,45.1005,45.3198,158600.0
2007-10-04 12:30:00,68.22,68.75,68.2,68.64,115200.0,45.3198,45.6718,45.3065,45.5988,115200.0
2007-10-04 12:40:00,68.64,68.69,68.45,68.63,76400.0,45.5988,45.632,45.4725,45.5921,76400.0
2007-10-04 12:50:00,68.63,68.85,68.51,68.6,103800.0,45.5921,45.7383,45.5124,45.5722,103800.0
2007-10-04 13:00:00,68.57,68.63,68.27,68.27,49800.0,45.5523,45.5921,45.353,45.353,49800.0
2007-10-04 13:10:00,68.27,68.69,68.25,68.51,117400.0,45.353,45.632,45.3397,45.5124,117400.0
2007-10-04 13:20:00,68.48,68.54,67.96,68.02,76200.0,45.4925,45.5323,45.147,45.1869,76200.0
2007-10-04 13:30:00,68.03,68.2,67.96,68.14,54400.0,45.1935,45.3065,45.147,45.2666,54400.0
2007-10-04 13:40:00,68.18,68.18,67.89,67.96,52600.0,45.2932,45.2932,45.1005,45.147,52600.0
2007-10-04 13:50:00,67.95,68.02,67.92,67.94,18400.0,45.1404,45.1869,45.1205,45.1337,18400.0
2007-10-04 14:00:00,67.95,68.17,67.92,67.92,37800.0,45.1404,45.2865,45.1205,45.1205,37800.0
2007-10-04 14:10:00,67.93,67.94,67.8,67.89,60600.0,45.1271,45.1337,45.0407,45.1005,60600.0
2007-10-04 14:20:00,67.89,68.0,67.82,67.98,29800.0,45.1005,45.1736,45.054,45.1603,29800.0
2007-10-04 14:30:00,68.01,68.1,67.98,68.03,29800.0,45.1802,45.24,45.1603,45.1935,29800.0
2007-10-04 14:40:00,68.01,68.45,67.95,68.27,51200.0,45.1802,45.4725,45.1404,45.353,51200.0
2007-10-04 14:50:00,68.25,68.3,68.16,68.16,16400.0,45.3397,45.3729,45.2799,45.2799,16400.0
2007-10-04 15:00:00,68.17,68.17,68.0,68.02,44800.0,45.2865,45.2865,45.1736,45.1869,44800.0
2007-10-04 15:10:00,68.0,68.0,67.9,67.94,46400.0,45.1736,45.1736,45.1072,45.1337,46400.0
2007-10-04 15:20:00,67.94,68.01,67.79,67.86,52000.0,45.1337,45.1802,45.0341,45.0806,52000.0
2007-10-04 15:30:00,67.9,68.45,67.9,68.33,99400.0,45.1072,45.4725,45.1072,45.3928,99400.0
2007-10-04 15:40:00,68.33,68.33,68.08,68.16,75400.0,45.3928,45.3928,45.2267,45.2799,75400.0
2007-10-04 15:50:00,68.2,68.38,68.16,68.29,132600.0,45.3065,45.426,45.2799,45.3663,132600.0
2007-10-05 09:30:00,69.38,69.4,68.61,68.75,161400.0,46.0904,46.1036,45.5788,45.6718,161400.0
2007-10-05 09:40:00,68.75,69.4,68.66,69.4,192000.0,45.6718,46.1036,45.612,46.1036,192000.0
2007-10-05 09:50:00,69.38,69.4,68.54,68.67,138600.0,46.0904,46.1036,45.5323,45.6187,138600.0
2007-10-05 10:00:00,68.67,68.96,68.63,68.92,110800.0,45.6187,45.8113,45.5921,45.7848,110800.0
2007-10-05 10:10:00,68.92,68.97,68.81,68.86,52400.0,45.7848,45.818,45.7117,45.7449,52400.0
2007-10-05 10:20:00,68.81,68.9,68.61,68.63,52800.0,45.7117,45.7715,45.5788,45.5921,52800.0
2007-10-05 10:30:00,68.61,68.66,68.38,68.61,113600.0,45.5788,45.612,45.426,45.5788,113600.0
2007-10-05 10:40:00,68.63,69.01,68.47,68.95,52000.0,45.5921,45.8446,45.4858,45.8047,52000.0
2007-10-05 10:50:00,68.95,69.11,68.88,69.0,45200.0,45.8047,45.911,45.7582,45.8379,45200.0
2007-10-05 11:00:00,69.07,69.36,69.05,69.11,74800.0,45.8844,46.0771,45.8711,45.911,74800.0
2007-10-05 11:10:00,69.1,69.23,68.94,69.23,66800.0,45.9043,45.9907,45.7981,45.9907,66800.0
2007-10-05 11:20:00,69.23,69.8,69.23,69.5,152600.0,45.9907,46.3694,45.9907,46.1701,152600.0
2007-10-05 11:30:00,69.54,69.94,69.5,69.73,96600.0,46.1966,46.4624,46.1701,46.3229,96600.0
2007-10-05 11:40:00,69.74,69.75,69.51,69.58,56600.0,46.3295,46.3362,46.1767,46.2232,56600.0
2007-10-05 11:50:00,69.57,69.83,69.56,69.83,44600.0,46.2166,46.3893,46.2099,46.3893,44600.0
2007-10-05 12:00:00,69.84,69.85,69.58,69.67,46200.0,46.3959,46.4026,46.2232,46.283,46200.0
2007-10-05 12:10:00,69.67,69.98,69.65,69.91,77200.0,46.283,46.4889,46.2697,46.4424,77200.0
2007-10-05 12:20:00,69.91,69.92,69.82,69.87,61800.0,46.4424,46.4491,46.3827,46.4159,61800.0
2007-10-05 12:30:00,69.86,69.96,69.8,69.85,62400.0,46.4092,46.4757,46.3694,46.4026,62400.0
2007-10-05 12:40:00,69.85,69.92,69.82,69.88,48200.0,46.4026,46.4491,46.3827,46.4225,48200.0
2007-10-05 12:50:00,69.87,69.92,69.85,69.89,28200.0,46.4159,46.4491,46.4026,46.4292,28200.0
2007-10-05 13:00:00,69.91,69.92,69.82,69.82,43400.0,46.4424,46.4491,46.3827,46.3827,43400.0
2007-10-05 13:10:00,69.83,69.83,69.66,69.73,54400.0,46.3893,46.3893,46.2764,46.3229,54400.0
2007-10-05 13:20:00,69.73,69.75,69.54,69.75,50400.0,46.3229,46.3362,46.1966,46.3362,50400.0
2007-10-05 13:30:00,69.72,69.92,69.67,69.89,60400.0,46.3162,46.4491,46.283,46.4292,60400.0
2007-10-05 13:40:00,69.93,70.13,69.9,69.99,101400.0,46.4557,46.5886,46.4358,46.4956,101400.0
2007-10-05 13:50:00,69.97,70.19,69.96,70.08,88800.0,46.4823,46.6285,46.4757,46.5554,88800.0
2007-10-05 14:00:00,70.08,70.13,69.92,69.95,55400.0,46.5554,46.5886,46.4491,46.469,55400.0
2007-10-05 14:10:00,69.95,70.13,69.95,70.13,39200.0,46.469,46.5886,46.469,46.5886,39200.0
2007-10-05 14:20:00,70.12,70.29,70.04,70.08,57800.0,46.582,46.6949,46.5288,46.5554,57800.0
2007-10-05 14:30:00,70.06,70.17,69.98,70.17,43200.0,46.5421,46.6152,46.4889,46.6152,43200.0
2007-10-05 14:40:00,70.17,70.2,69.96,70.03,48800.0,46.6152,46.6351,46.4757,46.5222,48800.0
2007-10-05 14:50:00,70.04,70.08,69.95,70.05,45600.0,46.5288,46.5554,46.469,46.5355,45600.0
2007-10-05 15:00:00,70.07,70.14,69.89,70.0,93800.0,46.5487,46.5952,46.4292,46.5022,93800.0
2007-10-05 15:10:00,70.0,70.0,69.65,69.72,71800.0,46.5022,46.5022,46.2697,46.3162,71800.0
2007-10-05 15:20:00,69.74,69.78,69.69,69.69,46200.0,46.3295,46.3561,46.2963,46.2963,46200.0
2007-10-05 15:30:00,69.66,69.69,69.52,69.64,98200.0,46.2764,46.2963,46.1834,46.2631,98200.0
2007-10-05 15:40:00,69.63,69.67,69.33,69.44,126000.0,46.2564,46.283,46.0571,46.1302,126000.0
2007-10-05 15:50:00,69.45,69.5,69.17,69.24,113200.0,46.1369,46.1701,45.9509,45.9974,113200.0
2007-10-08 09:30:00,68.64,69.3,68.64,69.26,131200.0,45.5988,46.0372,45.5988,46.0106,131200.0
2007-10-08 09:40:00,69.25,69.31,69.1,69.13,86000.0,46.004,46.0439,45.9043,45.9243,86000.0
2007-10-08 09:50:00,69.14,69.22,68.83,69.19,84800.0,45.9309,45.9841,45.725,45.9641,84800.0
2007-10-08 10:00:00,69.2,69.41,69.0,69.25,97000.0,45.9708,46.1103,45.8379,46.004,97000.0
2007-10-08 10:10:00,69.25,69.25,68.78,68.82,57000.0,46.004,46.004,45.6918,45.7183,57000.0
2007-10-08 10:20:00,68.82,68.82,68.54,68.64,62200.0,45.7183,45.7183,45.5323,45.5988,62200.0
2007-10-08 10:30:00,68.64,68.82,68.63,68.77,37400.0,45.5988,45.7183,45.5921,45.6851,37400.0
2007-10-08 10:40:00,68.74,68.85,68.73,68.84,25400.0,45.6652,45.7383,45.6586,45.7316,25400.0
2007-10-08 10:50:00,68.84,68.89,68.57,68.64,54000.0,45.7316,45.7648,45.5523,45.5988,54000.0
2007-10-08 11:00:00,68.63,68.63,68.06,68.1,82000.0,45.5921,45.5921,45.2135,45.24,82000.0
2007-10-08 11:10:00,68.07,68.24,67.84,67.85,82800.0,45.2201,45.333,45.0673,45.074,82800.0
2007-10-08 11:20:00,67.86,67.99,67.58,67.66,102200.0,45.0806,45.167,44.8946,44.9477,102200.0
2007-10-08 11:30:00,67.67,67.72,67.07,67.15,135000.0,44.9544,44.9876,44.5558,44.6089,135000.0
2007-10-08 11:40:00,67.1,67.54,67.1,67.52,80000.0,44.5757,44.868,44.5757,44.8547,80000.0
2007-10-08 11:50:00,67.51,67.8,67.4,67.66,78600.0,44.8481,45.0407,44.775,44.9477,78600.0
2007-10-08 12:00:00,67.66,67.75,67.54,67.7,25800.0,44.9477,45.0075,44.868,44.9743,25800.0
2007-10-08 12:10:00,67.66,67.88,67.66,67.88,48000.0,44.9477,45.0939,44.9477,45.0939,48000.0
2007-10-08 12:20:00,67.88,67.89,67.58,67.74,57400.0,45.0939,45.1005,44.8946,45.0009,57400.0
2007-10-08 12:30:00,67.76,67.85,67.7,67.74,17200.0,45.0142,45.074,44.9743,45.0009,17200.0
2007-10-08 12:40:00,67.7,67.78,67.64,67.64,10800.0,44.9743,45.0275,44.9344,44.9344,10800.0
2007-10-08 12:50:00,67.65,67.74,67.65,67.71,18200.0,44.9411,45.0009,44.9411,44.9809,18200.0
2007-10-08 13:00:00,67.71,67.73,67.61,67.64,18800.0,44.9809,44.9942,44.9145,44.9344,18800.0
2007-10-08 13:10:00,67.63,67.73,67.63,67.73,14200.0,44.9278,44.9942,44.9278,44.9942,14200.0
2007-10-08 13:20:00,67.7,67.75,67.67,67.75,20400.0,44.9743,45.0075,44.9544,45.0075,20400.0
2007-10-08 13:30:00,67.78,67.94,67.76,67.91,23400.0,45.0275,45.1337,45.0142,45.1138,23400.0
2007-10-08 13:40:00,67.89,67.91,67.7,67.75,22200.0,45.1005,45.1138,44.9743,45.0075,22200.0
2007-10-08 13:50:00,67.78,67.82,67.53,67.82,38000.0,45.0275,45.054,44.8614,45.054,38000.0
2007-10-08 14:00:00,67.83,67.83,67.54,67.64,36200.0,45.0607,45.0607,44.868,44.9344,36200.0
2007-10-08 14:10:00,67.61,67.66,67.39,67.64,45800.0,44.9145,44.9477,44.7684,44.9344,45800.0
2007-10-08 14:20:00,67.64,67.72,67.44,67.54,27800.0,44.9344,44.9876,44.8016,44.868,27800.0
2007-10-08 14:30:00,67.57,67.74,67.54,67.54,23200.0,44.8879,45.0009,44.868,44.868,23200.0
2007-10-08 14:40:00,67.56,67.81,67.56,67.81,63600.0,44.8813,45.0474,44.8813,45.0474,63600.0
2007-10-08 14:50:00,67.77,67.82,67.55,67.59,55600.0,45.0208,45.054,44.8747,44.9012,55600.0
2007-10-08 15:00:00,67.59,67.67,67.5,67.66,89800.0,44.9012,44.9544,44.8414,44.9477,89800.0
2007-10-08 15:10:00,67.65,67.97,67.64,67.96,98200.0,44.9411,45.1537,44.9344,45.147,98200.0
2007-10-08 15:20:00,67.96,68.06,67.94,68.04,55400.0,45.147,45.2135,45.1337,45.2002,55400.0
2007-10-08 15:30:00,68.03,68.07,67.98,68.06,71000.0,45.1935,45.2201,45.1603,45.2135,71000.0
2007-10-08 15:40:00,68.06,68.33,68.06,68.3,97000.0,45.2135,45.3928,45.2135,45.3729,97000.0
2007-10-08 15:50:00,68.3,68.39,68.24,68.35,146000.0,45.3729,45.4327,45.333,45.4061,146000.0
2007-10-09 09:30:00,68.74,68.74,68.18,68.38,91800.0,45.6652,45.6652,45.2932,45.426,91800.0
2007-10-09 09:40:00,68.42,68.74,68.42,68.52,111200.0,45.4526,45.6652,45.4526,45.519,111200.0
2007-10-09 09:50:00,68.52,68.61,68.16,68.21,84400.0,45.519,45.5788,45.2799,45.3131,84400.0
2007-10-09 10:00:00,68.21,68.35,67.86,68.01,69000.0,45.3131,45.4061,45.0806,45.1802,69000.0
2007-10-09 10:10:00,67.97,68.12,67.73,67.73,52200.0,45.1537,45.2533,44.9942,44.9942,52200.0
2007-10-09 10:20:00,67.68,67.98,67.63,67.7,47400.0,44.961,45.1603,44.9278,44.9743,47400.0
2007-10-09 10:30:00,67.66,67.78,67.58,67.71,48400.0,44.9477,45.0275,44.8946,44.9809,48400.0
2007-10-09 10:40:00,67.67,67.95,67.65,67.86,33600.0,44.9544,45.1404,44.9411,45.0806,33600.0
2007-10-09 10:50:00,67.83,68.06,67.74,67.97,50000.0,45.0607,45.2135,45.0009,45.1537,50000.0
2007-10-09 11:00:00,68.01,68.33,67.99,68.23,81800.0,45.1802,45.3928,45.167,45.3264,81800.0
2007-10-09 11:10:00,68.24,68.27,68.11,68.15,28200.0,45.333,45.353,45.2467,45.2732,28200.0
2007-10-09 11:20:00,68.14,68.45,68.14,68.45,34000.0,45.2666,45.4725,45.2666,45.4725,34000.0
2007-10-09 11:30:00,68.41,68.63,68.28,68.52,56000.0,45.446,45.5921,45.3596,45.519,56000.0
2007-10-09 11:40:00,68.51,68.63,68.31,68.51,48600.0,45.5124,45.5921,45.3795,45.5124,48600.0
2007-10-09 11:50:00,68.5,68.52,68.33,68.5,30200.0,45.5058,45.519,45.3928,45.5058,30200.0
2007-10-09 12:00:00,68.52,68.62,68.5,68.59,35800.0,45.519,45.5855,45.5058,45.5655,35800.0
2007-10-09 12:10:00,68.58,68.92,68.52,68.85,62600.0,45.5589,45.7848,45.519,45.7383,62600.0
2007-10-09 12:20:00,68.89,69.2,68.85,69.03,58000.0,45.7648,45.9708,45.7383,45.8578,58000.0
2007-10-09 12:30:00,68.98,69.24,68.96,69.14,51600.0,45.8246,45.9974,45.8113,45.9309,51600.0
2007-10-09 12:40:00,69.15,69.16,68.97,69.11,32200.0,45.9376,45.9442,45.818,45.911,32200.0
2007-10-09 12:50:00,69.14,69.15,68.98,69.07,15200.0,45.9309,45.9376,45.8246,45.8844,15200.0
2007-10-09 13:00:00,69.11,69.25,68.97,69.13,216200.0,45.911,46.004,45.818,45.9243,216200.0
2007-10-09 13:10:00,69.14,69.15,69.05,69.12,37600.0,45.9309,45.9376,45.8711,45.9176,37600.0
2007-10-09 13:20:00,69.14,69.14,68.88,68.92,69200.0,45.9309,45.9309,45.7582,45.7848,69200.0
2007-10-09 13:30:00,68.92,69.04,68.86,68.95,49000.0,45.7848,45.8645,45.7449,45.8047,49000.0
2007-10-09 13:40:00,68.98,69.08,68.74,69.0,64200.0,45.8246,45.8911,45.6652,45.8379,64200.0
2007-10-09 13:50:00,68.98,69.17,68.92,69.06,34400.0,45.8246,45.9509,45.7848,45.8778,34400.0
2007-10-09 14:00:00,69.08,69.49,68.9,69.14,85200.0,45.8911,46.1634,45.7715,45.9309,85200.0
2007-10-09 14:10:00,69.21,69.25,69.03,69.12,28400.0,45.9774,46.004,45.8578,45.9176,28400.0
2007-10-09 14:20:00,69.12,69.48,69.07,69.42,42200.0,45.9176,46.1568,45.8844,46.1169,42200.0
2007-10-09 14:30:00,69.48,69.92,69.47,69.82,94800.0,46.1568,46.4491,46.1501,46.3827,94800.0
2007-10-09 14:40:00,69.82,69.98,69.64,69.9,37200.0,46.3827,46.4889,46.2631,46.4358,37200.0
2007-10-09 14:50:00,69.9,70.13,69.86,70.05,83000.0,46.4358,46.5886,46.4092,46.5355,83000.0
2007-10-09 15:00:00,70.05,70.07,69.89,70.03,63800.0,46.5355,46.5487,46.4292,46.5222,63800.0
2007-10-09 15:10:00,70.04,70.41,70.04,70.25,69200.0,46.5288,46.7746,46.5288,46.6683,69200.0
2007-10-09 15:20:00,70.22,70.25,69.83,69.98,90000.0,46.6484,46.6683,46.3893,46.4889,90000.0
2007-10-09 15:30:00,69.98,70.09,69.93,69.94,95000.0,46.4889,46.562,46.4557,46.4624,95000.0
2007-10-09 15:40:00,69.94,70.08,69.83,69.94,119800.0,46.4624,46.5554,46.3893,46.4624,119800.0
2007-10-09 15:50:00,69.95,70.13,69.79,69.81,179400.0,46.469,46.5886,46.3627,46.376,179400.0
2007-10-10 09:30:00,69.95,70.08,69.77,70.04,39800.0,46.469,46.5554,46.3494,46.5288,39800.0
2007-10-10 09:40:00,69.99,70.1,69.7,69.7,86600.0,46.4956,46.5687,46.3029,46.3029,86600.0
2007-10-10 09:50:00,69.76,69.76,69.5,69.63,55200.0,46.3428,46.3428,46.1701,46.2564,55200.0
2007-10-10 10:00:00,69.64,69.86,69.54,69.62,106200.0,46.2631,46.4092,46.1966,46.2498,106200.0
2007-10-10 10:10:00,69.61,69.64,69.27,69.45,154400.0,46.2432,46.2631,46.0173,46.1369,154400.0
2007-10-10 10:20:00,69.45,69.45,69.16,69.23,58800.0,46.1369,46.1369,45.9442,45.9907,58800.0
2007-10-10 10:30:00,69.22,69.53,69.17,69.26,63800.0,45.9841,46.19,45.9509,46.0106,63800.0
2007-10-10 10:40:00,69.24,69.47,69.21,69.44,47400.0,45.9974,46.1501,45.9774,46.1302,47400.0
2007-10-10 10:50:00,69.44,69.67,69.42,69.59,46000.0,46.1302,46.283,46.1169,46.2299,46000.0
2007-10-10 11:00:00,69.61,69.81,69.57,69.77,40200.0,46.2432,46.376,46.2166,46.3494,40200.0
2007-10-10 11:10:00,69.81,69.83,69.55,69.59,22800.0,46.376,46.3893,46.2033,46.2299,22800.0
2007-10-10 11:20:00,69.64,69.83,69.58,69.62,31600.0,46.2631,46.3893,46.2232,46.2498,31600.0
2007-10-10 11:30:00,69.62,69.89,69.61,69.83,23600.0,46.2498,46.4292,46.2432,46.3893,23600.0
2007-10-10 11:40:00,69.85,69.89,69.68,69.7,21800.0,46.4026,46.4292,46.2897,46.3029,21800.0
2007-10-10 11:50:00,69.69,69.7,69.38,69.64,122400.0,46.2963,46.3029,46.0904,46.2631,122400.0
2007-10-10 12:00:00,69.67,69.86,69.67,69.76,50800.0,46.283,46.4092,46.283,46.3428,50800.0
2007-10-10 12:10:00,69.75,69.76,69.41,69.44,40600.0,46.3362,46.3428,46.1103,46.1302,40600.0
2007-10-10 12:20:00,69.46,69.48,69.29,69.4,83400.0,46.1435,46.1568,46.0306,46.1036,83400.0
2007-10-10 12:30:00,69.41,69.75,69.34,69.71,52200.0,46.1103,46.3362,46.0638,46.3096,52200.0
2007-10-10 12:40:00,69.66,69.73,69.5,69.52,46400.0,46.2764,46.3229,46.1701,46.1834,46400.0
2007-10-10 12:50:00,69.5,69.67,69.41,69.6,32800.0,46.1701,46.283,46.1103,46.2365,32800.0
2007-10-10 13:00:00,69.58,69.63,69.27,69.28,74400.0,46.2232,46.2564,46.0173,46.0239,74400.0
2007-10-10 13:10:00,69.28,69.31,69.0,69.02,90200.0,46.0239,46.0439,45.8379,45.8512,90200.0
2007-10-10 13:20:00,69.05,69.13,68.96,69.0,80000.0,45.8711,45.9243,45.8113,45.8379,80000.0
2007-10-10 13:30:00,69.0,69.13,68.97,69.03,84000.0,45.8379,45.9243,45.818,45.8578,84000.0
2007-10-10 13:40:00,69.03,69.13,68.9,69.1,56000.0,45.8578,45.9243,45.7715,45.9043,56000.0
2007-10-10 13:50:00,69.11,69.29,69.1,69.28,66000.0,45.911,46.0306,45.9043,46.0239,66000.0
2007-10-10 14:00:00,69.26,69.36,69.19,69.28,41000.0,46.0106,46.0771,45.9641,46.0239,41000.0
2007-10-10 14:10:00,69.24,69.47,69.24,69.43,36400.0,45.9974,46.1501,45.9974,46.1236,36400.0
2007-10-10 14:20:00,69.43,69.48,69.38,69.48,26000.0,46.1236,46.1568,46.0904,46.1568,26000.0
2007-10-10 14:30:00,69.48,69.5,69.3,69.33,36000.0,46.1568,46.1701,46.0372,46.0571,36000.0
2007-10-10 14:40:00,69.3,69.7,69.3,69.66,52400.0,46.0372,46.3029,46.0372,46.2764,52400.0
2007-10-10 14:50:00,69.67,69.67,69.45,69.54,30600.0,46.283,46.283,46.1369,46.1966,30600.0
2007-10-10 15:00:00,69.56,69.93,69.54,69.79,67800.0,46.2099,46.4557,46.1966,46.3627,67800.0
2007-10-10 15:10:00,69.8,70.0,69.77,69.97,86800.0,46.3694,46.5022,46.3494,46.4823,86800.0
2007-10-10 15:20:00,69.97,70.07,69.69,69.71,87200.0,46.4823,46.5487,46.2963,46.3096,87200.0
2007-10-10 15:30:00,69.71,69.73,69.56,69.56,68000.0,46.3096,46.3229,46.2099,46.2099,68000.0
2007-10-10 15:40:00,69.61,69.64,69.51,69.6,63600.0,46.2432,46.2631,46.1767,46.2365,63600.0
2007-10-10 15:50:00,69.63,69.63,69.31,69.49,107800.0,46.2564,46.2564,46.0439,46.1634,107800.0
2007-10-11 09:30:00,70.0,71.03,69.91,70.47,162400.0,46.5022,47.1865,46.4424,46.8145,162400.0
2007-10-11 09:40:00,70.47,70.81,70.29,70.48,102000.0,46.8145,47.0403,46.6949,46.8211,102000.0
2007-10-11 09:50:00,70.45,70.5,70.05,70.42,96800.0,46.8012,46.8344,46.5355,46.7812,96800.0
2007-10-11 10:00:00,70.49,70.85,70.42,70.83,104600.0,46.8278,47.0669,46.7812,47.0536,104600.0
2007-10-11 10:10:00,70.79,70.99,70.63,70.92,73000.0,47.027,47.1599,46.9208,47.1134,73000.0
2007-10-11 10:20:00,70.85,71.5,70.63,71.24,146000.0,47.0669,47.4987,46.9208,47.326,146000.0
2007-10-11 10:30:00,71.24,71.49,70.85,71.13,91400.0,47.326,47.4921,47.0669,47.2529,91400.0
2007-10-11 10:40:00,71.04,71.2,70.88,71.16,86800.0,47.1931,47.2994,47.0868,47.2728,86800.0
2007-10-11 10:50:00,71.17,71.29,71.14,71.24,42200.0,47.2795,47.3592,47.2596,47.326,42200.0
2007-10-11 11:00:00,71.26,71.73,71.26,71.36,102800.0,47.3393,47.6515,47.3393,47.4057,102800.0
2007-10-11 11:10:00,71.35,71.45,71.34,71.39,45600.0,47.3991,47.4655,47.3924,47.4256,45600.0
2007-10-11 11:20:00,71.4,71.68,71.39,71.64,70000.0,47.4323,47.6183,47.4256,47.5917,70000.0
2007-10-11 11:30:00,71.64,71.67,71.46,71.53,40000.0,47.5917,47.6116,47.4721,47.5186,40000.0
2007-10-11 11:40:00,71.51,71.66,71.25,71.25,69200.0,47.5054,47.605,47.3326,47.3326,69200.0
2007-10-11 11:50:00,71.24,71.29,71.13,71.26,56400.0,47.326,47.3592,47.2529,47.3393,56400.0
2007-10-11 12:00:00,71.24,71.46,71.24,71.28,28200.0,47.326,47.4721,47.326,47.3526,28200.0
2007-10-11 12:10:00,71.26,71.29,71.08,71.22,41000.0,47.3393,47.3592,47.2197,47.3127,41000.0
2007-10-11 12:20:00,71.26,71.44,71.21,71.37,52400.0,47.3393,47.4589,47.3061,47.4124,52400.0
2007-10-11 12:30:00,71.41,71.67,71.31,71.52,84600.0,47.4389,47.6116,47.3725,47.512,84600.0
2007-10-11 12:40:00,71.51,71.55,71.37,71.45,21400.0,47.5054,47.5319,47.4124,47.4655,21400.0
2007-10-11 12:50:00,71.46,71.61,71.35,71.38,62800.0,47.4721,47.5718,47.3991,47.419,62800.0
2007-10-11 13:00:00,71.38,71.49,71.29,71.47,30200.0,47.419,47.4921,47.3592,47.4788,30200.0
2007-10-11 13:10:00,71.46,71.5,71.33,71.4,122400.0,47.4721,47.4987,47.3858,47.4323,122400.0
2007-10-11 13:20:00,71.42,71.45,70.99,71.22,69800.0,47.4456,47.4655,47.1599,47.3127,69800.0
2007-10-11 13:30:00,71.17,71.22,71.08,71.09,16000.0,47.2795,47.3127,47.2197,47.2263,16000.0
2007-10-11 13:40:00,71.12,71.26,71.08,71.24,15600.0,47.2463,47.3393,47.2197,47.326,15600.0
2007-10-11 13:50:00,71.24,71.27,70.63,70.63,79600.0,47.326,47.3459,46.9208,46.9208,79600.0
2007-10-11 14:00:00,70.7,70.73,70.32,70.55,126400.0,46.9673,46.9872,46.7148,46.8676,126400.0
2007-10-11 14:10:00,70.5,70.56,69.41,69.41,191200.0,46.8344,46.8743,46.1103,46.1103,191200.0
2007-10-11 14:20:00,69.42,69.99,68.99,69.07,195000.0,46.1169,46.4956,45.8313,45.8844,195000.0
2007-10-11 14:30:00,69.05,69.96,68.61,69.42,194400.0,45.8711,46.4757,45.5788,46.1169,194400.0
2007-10-11 14:40:00,69.49,70.02,69.49,69.94,99200.0,46.1634,46.5155,46.1634,46.4624,99200.0
2007-10-11 14:50:00,69.9,69.9,69.33,69.55,60200.0,46.4358,46.4358,46.0571,46.2033,60200.0
2007-10-11 15:00:00,69.57,69.68,68.8,68.88,198400.0,46.2166,46.2897,45.7051,45.7582,198400.0
2007-10-11 15:10:00,68.87,69.03,67.92,68.2,178400.0,45.7516,45.8578,45.1205,45.3065,178400.0
2007-10-11 15:20:00,68.2,68.38,67.5,67.51,218400.0,45.3065,45.426,44.8414,44.8481,218400.0
2007-10-11 15:30:00,67.53,68.68,67.35,68.38,179200.0,44.8614,45.6253,44.7418,45.426,179200.0
2007-10-11 15:40:00,68.35,68.44,67.95,68.14,176400.0,45.4061,45.4659,45.1404,45.2666,176400.0
2007-10-11 15:50:00,68.11,68.46,68.05,68.38,110000.0,45.2467,45.4792,45.2068,45.426,110000.0
2007-10-12 09:30:00,68.5,69.53,68.5,68.88,89600.0,45.5058,46.19,45.5058,45.7582,89600.0
2007-10-12 09:40:00,68.88,69.43,68.83,68.88,74200.0,45.7582,46.1236,45.725,45.7582,74200.0
2007-10-12 09:50:00,68.88,69.1,68.83,68.96,25400.0,45.7582,45.9043,45.725,45.8113,25400.0
2007-10-12 10:00:00,68.88,69.24,68.72,69.19,86000.0,45.7582,45.9974,45.6519,45.9641,86000.0
2007-10-12 10:10:00,69.16,69.47,69.14,69.46,61400.0,45.9442,46.1501,45.9309,46.1435,61400.0
2007-10-12 10:20:00,69.38,69.5,69.28,69.35,31200.0,46.0904,46.1701,46.0239,46.0704,31200.0
2007-10-12 10:30:00,69.4,69.5,69.32,69.5,49000.0,46.1036,46.1701,46.0505,46.1701,49000.0
2007-10-12 10:40:00,69.47,69.64,69.32,69.4,73000.0,46.1501,46.2631,46.0505,46.1036,73000.0
2007-10-12 10:50:00,69.39,69.54,69.14,69.33,41600.0,46.097,46.1966,45.9309,46.0571,41600.0
2007-10-12 11:00:00,69.41,69.59,69.25,69.59,33200.0,46.1103,46.2299,46.004,46.2299,33200.0
2007-10-12 11:10:00,69.62,69.88,69.52,69.66,95600.0,46.2498,46.4225,46.1834,46.2764,95600.0
2007-10-12 11:20:00,69.69,69.78,69.58,69.69,25800.0,46.2963,46.3561,46.2232,46.2963,25800.0
2007-10-12 11:30:00,69.7,69.71,69.42,69.44,27200.0,46.3029,46.3096,46.1169,46.1302,27200.0
2007-10-12 11:40:00,69.44,69.96,69.18,69.33,83800.0,46.1302,46.4757,45.9575,46.0571,83800.0
2007-10-12 11:50:00,69.34,69.42,69.02,69.1,37200.0,46.0638,46.1169,45.8512,45.9043,37200.0
2007-10-12 12:00:00,69.11,69.41,69.06,69.2,44200.0,45.911,46.1103,45.8778,45.9708,44200.0
2007-10-12 12:10:00,69.18,69.18,69.03,69.06,20800.0,45.9575,45.9575,45.8578,45.8778,20800.0
2007-10-12 12:20:00,69.08,69.43,69.08,69.33,16800.0,45.8911,46.1236,45.8911,46.0571,16800.0
2007-10-12 12:30:00,69.33,69.33,69.06,69.17,11800.0,46.0571,46.0571,45.8778,45.9509,11800.0
2007-10-12 12:40:00,69.17,69.37,69.16,69.33,15200.0,45.9509,46.0837,45.9442,46.0571,15200.0
2007-10-12 12:50:00,69.38,69.44,69.21,69.31,25000.0,46.0904,46.1302,45.9774,46.0439,25000.0
2007-10-12 13:00:00,69.32,69.33,69.03,69.08,28400.0,46.0505,46.0571,45.8578,45.8911,28400.0
2007-10-12 13:10:00,69.07,69.07,68.77,68.82,117000.0,45.8844,45.8844,45.6851,45.7183,117000.0
2007-10-12 13:20:00,68.82,68.89,68.7,68.85,34200.0,45.7183,45.7648,45.6386,45.7383,34200.0
2007-10-12 13:30:00,68.85,69.14,68.85,69.14,22000.0,45.7383,45.9309,45.7383,45.9309,22000.0
2007-10-12 13:40:00,69.1,69.25,69.1,69.21,17200.0,45.9043,46.004,45.9043,45.9774,17200.0
2007-10-12 13:50:00,69.18,69.18,68.86,68.98,28200.0,45.9575,45.9575,45.7449,45.8246,28200.0
2007-10-12 14:00:00,68.98,69.41,68.98,69.22,53200.0,45.8246,46.1103,45.8246,45.9841,53200.0
2007-10-12 14:10:00,69.23,69.51,69.2,69.49,48200.0,45.9907,46.1767,45.9708,46.1634,48200.0
2007-10-12 14:20:00,69.5,69.53,69.28,69.5,22200.0,46.1701,46.19,46.0239,46.1701,22200.0
2007-10-12 14:30:00,69.5,69.66,69.44,69.62,30600.0,46.1701,46.2764,46.1302,46.2498,30600.0
2007-10-12 14:40:00,69.56,69.6,69.49,69.56,20000.0,46.2099,46.2365,46.1634,46.2099,20000.0
2007-10-12 14:50:00,69.55,69.66,69.41,69.5,33800.0,46.2033,46.2764,46.1103,46.1701,33800.0
2007-10-12 15:00:00,69.47,69.57,69.24,69.55,63400.0,46.1501,46.2166,45.9974,46.2033,63400.0
2007-10-12 15:10:00,69.54,69.58,69.4,69.45,34000.0,46.1966,46.2232,46.1036,46.1369,34000.0
2007-10-12 15:20:00,69.46,69.85,69.39,69.64,88000.0,46.1435,46.4026,46.097,46.2631,88000.0
2007-10-12 15:30:00,69.64,69.96,69.61,69.95,73800.0,46.2631,46.4757,46.2432,46.469,73800.0
2007-10-12 15:40:00,69.91,69.99,69.58,69.58,62000.0,46.4424,46.4956,46.2232,46.2232,62000.0
2007-10-12 15:50:00,69.54,69.99,69.54,69.86,94000.0,46.1966,46.4956,46.1966,46.4092,94000.0
2007-10-15 09:30:00,69.85,70.41,69.61,70.21,190000.0,46.4026,46.7746,46.2432,46.6417,190000.0
2007-10-15 09:40:00,70.24,70.33,69.85,70.08,171200.0,46.6617,46.7215,46.4026,46.5554,171200.0
2007-10-15 09:50:00,70.08,70.08,69.78,69.97,98600.0,46.5554,46.5554,46.3561,46.4823,98600.0
2007-10-15 10:00:00,69.94,70.08,69.77,70.01,84200.0,46.4624,46.5554,46.3494,46.5089,84200.0
2007-10-15 10:10:00,70.0,70.05,69.9,70.0,62000.0,46.5022,46.5355,46.4358,46.5022,62000.0
2007-10-15 10:20:00,70.03,70.14,69.51,69.53,109800.0,46.5222,46.5952,46.1767,46.19,109800.0
2007-10-15 10:30:00,69.55,69.75,69.33,69.45,92200.0,46.2033,46.3362,46.0571,46.1369,92200.0
2007-10-15 10:40:00,69.5,69.67,69.45,69.59,44400.0,46.1701,46.283,46.1369,46.2299,44400.0
2007-10-15 10:50:00,69.6,69.65,69.21,69.29,39600.0,46.2365,46.2697,45.9774,46.0306,39600.0
2007-10-15 11:00:00,69.24,69.27,68.97,69.17,60000.0,45.9974,46.0173,45.818,45.9509,60000.0
2007-10-15 11:10:00,69.21,69.48,69.11,69.15,56800.0,45.9774,46.1568,45.911,45.9376,56800.0
2007-10-15 11:20:00,69.11,69.24,68.63,69.17,52600.0,45.911,45.9974,45.5921,45.9509,52600.0
2007-10-15 11:30:00,69.19,69.42,69.03,69.42,41200.0,45.9641,46.1169,45.8578,46.1169,41200.0
2007-10-15 11:40:00,69.4,69.41,69.03,69.04,45600.0,46.1036,46.1103,45.8578,45.8645,45600.0
2007-10-15 11:50:00,69.06,69.33,69.0,69.31,39000.0,45.8778,46.0571,45.8379,46.0439,39000.0
2007-10-15 12:00:00,69.33,69.33,69.16,69.21,24400.0,46.0571,46.0571,45.9442,45.9774,24400.0
2007-10-15 12:10:00,69.25,69.5,69.25,69.44,26600.0,46.004,46.1701,46.004,46.1302,26600.0
2007-10-15 12:20:00,69.47,69.53,69.35,69.53,29200.0,46.1501,46.19,46.0704,46.19,29200.0
2007-10-15 12:30:00,69.53,69.7,69.48,69.68,31000.0,46.19,46.3029,46.1568,46.2897,31000.0
2007-10-15 12:40:00,69.67,69.7,69.42,69.48,35200.0,46.283,46.3029,46.1169,46.1568,35200.0
2007-10-15 12:50:00,69.48,69.71,69.48,69.71,38400.0,46.1568,46.3096,46.1568,46.3096,38400.0
2007-10-15 13:00:00,69.77,69.78,69.41,69.42,38000.0,46.3494,46.3561,46.1103,46.1169,38000.0
2007-10-15 13:10:00,69.42,69.89,69.42,69.87,61600.0,46.1169,46.4292,46.1169,46.4159,61600.0
2007-10-15 13:20:00,69.87,69.96,69.73,69.87,37400.0,46.4159,46.4757,46.3229,46.4159,37400.0
2007-10-15 13:30:00,69.86,70.0,69.77,69.96,34800.0,46.4092,46.5022,46.3494,46.4757,34800.0
2007-10-15 13:40:00,69.96,70.08,69.65,69.65,38800.0,46.4757,46.5554,46.2697,46.2697,38800.0
2007-10-15 13:50:00,69.65,69.96,69.64,69.86,54800.0,46.2697,46.4757,46.2631,46.4092,54800.0
2007-10-15 14:00:00,69.86,69.88,69.42,69.42,61800.0,46.4092,46.4225,46.1169,46.1169,61800.0
2007-10-15 14:10:00,69.46,69.86,69.36,69.78,35400.0,46.1435,46.4092,46.0771,46.3561,35400.0
2007-10-15 14:20:00,69.76,69.82,69.59,69.81,30400.0,46.3428,46.3827,46.2299,46.376,30400.0
2007-10-15 14:30:00,69.81,69.88,69.65,69.8,31000.0,46.376,46.4225,46.2697,46.3694,31000.0
2007-10-15 14:40:00,69.81,69.96,69.8,69.91,28600.0,46.376,46.4757,46.3694,46.4424,28600.0
2007-10-15 14:50:00,69.9,69.95,69.64,69.73,30800.0,46.4358,46.469,46.2631,46.3229,30800.0
2007-10-15 15:00:00,69.73,70.16,69.72,70.06,55600.0,46.3229,46.6085,46.3162,46.5421,55600.0
2007-10-15 15:10:00,70.06,70.1,69.67,69.88,48200.0,46.5421,46.5687,46.283,46.4225,48200.0
2007-10-15 15:20:00,69.87,70.0,69.53,69.75,66600.0,46.4159,46.5022,46.19,46.3362,66600.0
2007-10-15 15:30:00,69.81,69.91,69.66,69.83,68200.0,46.376,46.4424,46.2764,46.3893,68200.0
2007-10-15 15:40:00,69.8,70.35,69.7,70.25,87800.0,46.3694,46.7347,46.3029,46.6683,87800.0
2007-10-15 15:50:00,70.24,70.27,70.08,70.08,144400.0,46.6617,46.6816,46.5554,46.5554,144400.0
2007-10-16 09:30:00,69.83,70.13,68.51,68.75,162000.0,46.3893,46.5886,45.5124,45.6718,162000.0
2007-10-16 09:40:00,68.79,69.05,68.0,68.21,170400.0,45.6984,45.8711,45.1736,45.3131,170400.0
2007-10-16 09:50:00,68.23,68.94,68.08,68.74,119800.0,45.3264,45.7981,45.2267,45.6652,119800.0
2007-10-16 10:00:00,68.71,68.89,68.31,68.73,48600.0,45.6453,45.7648,45.3795,45.6586,48600.0
2007-10-16 10:10:00,68.73,68.76,68.27,68.58,82800.0,45.6586,45.6785,45.353,45.5589,82800.0
2007-10-16 10:20:00,68.64,68.69,68.25,68.51,101000.0,45.5988,45.632,45.3397,45.5124,101000.0
2007-10-16 10:30:00,68.51,68.54,67.86,68.1,130800.0,45.5124,45.5323,45.0806,45.24,130800.0
2007-10-16 10:40:00,68.07,68.26,68.03,68.26,35800.0,45.2201,45.3463,45.1935,45.3463,35800.0
2007-10-16 10:50:00,68.22,68.28,67.9,68.25,97600.0,45.3198,45.3596,45.1072,45.3397,97600.0
2007-10-16 11:00:00,68.23,68.39,68.21,68.34,27000.0,45.3264,45.4327,45.3131,45.3995,27000.0
2007-10-16 11:10:00,68.35,68.35,68.2,68.23,31400.0,45.4061,45.4061,45.3065,45.3264,31400.0
2007-10-16 11:20:00,68.2,68.45,68.13,68.45,101400.0,45.3065,45.4725,45.26,45.4725,101400.0
2007-10-16 11:30:00,68.45,68.71,68.45,68.66,28400.0,45.4725,45.6453,45.4725,45.612,28400.0
2007-10-16 11:40:00,68.68,68.86,68.5,68.5,52400.0,45.6253,45.7449,45.5058,45.5058,52400.0
2007-10-16 11:50:00,68.5,68.55,68.42,68.5,35600.0,45.5058,45.539,45.4526,45.5058,35600.0
2007-10-16 12:00:00,68.45,68.55,68.4,68.45,17000.0,45.4725,45.539,45.4393,45.4725,17000.0
2007-10-16 12:10:00,68.49,68.51,68.3,68.46,55800.0,45.4991,45.5124,45.3729,45.4792,55800.0
2007-10-16 12:20:00,68.41,68.52,68.31,68.5,28600.0,45.446,45.519,45.3795,45.5058,28600.0
2007-10-16 12:30:00,68.53,68.55,68.35,68.39,39400.0,45.5257,45.539,45.4061,45.4327,39400.0
2007-10-16 12:40:00,68.39,68.62,68.37,68.62,31600.0,45.4327,45.5855,45.4194,45.5855,31600.0
2007-10-16 12:50:00,68.63,68.76,68.63,68.69,25000.0,45.5921,45.6785,45.5921,45.632,25000.0
2007-10-16 13:00:00,68.69,68.69,68.3,68.33,25600.0,45.632,45.632,45.3729,45.3928,25600.0
2007-10-16 13:10:00,68.29,68.32,68.04,68.31,39200.0,45.3663,45.3862,45.2002,45.3795,39200.0
2007-10-16 13:20:00,68.3,68.51,68.28,68.35,40600.0,45.3729,45.5124,45.3596,45.4061,40600.0
2007-10-16 13:30:00,68.33,68.54,68.11,68.43,55200.0,45.3928,45.5323,45.2467,45.4593,55200.0
2007-10-16 13:40:00,68.44,68.61,68.29,68.39,43200.0,45.4659,45.5788,45.3663,45.4327,43200.0
2007-10-16 13:50:00,68.48,68.71,68.35,68.67,43600.0,45.4925,45.6453,45.4061,45.6187,43600.0
2007-10-16 14:00:00,68.71,68.8,68.5,68.72,47200.0,45.6453,45.7051,45.5058,45.6519,47200.0
2007-10-16 14:10:00,68.71,68.95,68.6,68.7,58400.0,45.6453,45.8047,45.5722,45.6386,58400.0
2007-10-16 14:20:00,68.7,68.83,68.54,68.61,32000.0,45.6386,45.725,45.5323,45.5788,32000.0
2007-10-16 14:30:00,68.56,68.61,68.25,68.33,50400.0,45.5456,45.5788,45.3397,45.3928,50400.0
2007-10-16 14:40:00,68.33,68.35,68.18,68.2,67600.0,45.3928,45.4061,45.2932,45.3065,67600.0
2007-10-16 14:50:00,68.19,68.26,68.03,68.08,49800.0,45.2998,45.3463,45.1935,45.2267,49800.0
2007-10-16 15:00:00,68.08,68.3,68.03,68.07,67400.0,45.2267,45.3729,45.1935,45.2201,67400.0
2007-10-16 15:10:00,68.06,68.29,68.03,68.22,59800.0,45.2135,45.3663,45.1935,45.3198,59800.0
2007-10-16 15:20:00,68.23,68.42,68.13,68.26,42000.0,45.3264,45.4526,45.26,45.3463,42000.0
2007-10-16 15:30:00,68.26,68.64,68.17,68.51,71400.0,45.3463,45.5988,45.2865,45.5124,71400.0
2007-10-16 15:40:00,68.48,68.53,68.33,68.35,36800.0,45.4925,45.5257,45.3928,45.4061,36800.0
2007-10-16 15:50:00,68.33,68.47,68.3,68.31,59000.0,45.3928,45.4858,45.3729,45.3795,59000.0
2007-10-17 09:30:00,69.03,69.75,68.85,69.57,82600.0,45.8578,46.3362,45.7383,46.2166,82600.0
2007-10-17 09:40:00,69.54,69.56,68.61,68.78,75200.0,46.1966,46.2099,45.5788,45.6918,75200.0
2007-10-17 09:50:00,68.78,68.97,68.58,68.96,73800.0,45.6918,45.818,45.5589,45.8113,73800.0
2007-10-17 10:00:00,68.96,69.3,68.81,69.26,36000.0,45.8113,46.0372,45.7117,46.0106,36000.0
2007-10-17 10:10:00,69.29,69.29,68.93,69.04,33800.0,46.0306,46.0306,45.7914,45.8645,33800.0
2007-10-17 10:20:00,69.03,69.25,68.97,69.24,31200.0,45.8578,46.004,45.818,45.9974,31200.0
2007-10-17 10:30:00,69.23,69.36,68.91,68.93,48400.0,45.9907,46.0771,45.7781,45.7914,48400.0
2007-10-17 10:40:00,68.93,69.2,68.9,69.05,37600.0,45.7914,45.9708,45.7715,45.8711,37600.0
2007-10-17 10:50:00,69.11,69.17,69.02,69.11,21200.0,45.911,45.9509,45.8512,45.911,21200.0
2007-10-17 11:00:00,69.06,69.3,68.96,69.08,34600.0,45.8778,46.0372,45.8113,45.8911,34600.0
2007-10-17 11:10:00,69.07,69.16,69.0,69.11,19400.0,45.8844,45.9442,45.8379,45.911,19400.0
2007-10-17 11:20:00,69.14,69.53,69.03,69.39,39800.0,45.9309,46.19,45.8578,46.097,39800.0
2007-10-17 11:30:00,69.42,69.51,69.21,69.51,30200.0,46.1169,46.1767,45.9774,46.1767,30200.0
2007-10-17 11:40:00,69.51,69.75,69.51,69.67,44800.0,46.1767,46.3362,46.1767,46.283,44800.0
2007-10-17 11:50:00,69.69,69.85,69.65,69.7,66600.0,46.2963,46.4026,46.2697,46.3029,66600.0
2007-10-17 12:00:00,69.7,69.98,69.67,69.95,43000.0,46.3029,46.4889,46.283,46.469,43000.0
2007-10-17 12:10:00,69.92,69.94,69.65,69.71,41400.0,46.4491,46.4624,46.2697,46.3096,41400.0
2007-10-17 12:20:00,69.72,69.78,69.45,69.49,49400.0,46.3162,46.3561,46.1369,46.1634,49400.0
2007-10-17 12:30:00,69.53,69.56,69.17,69.17,68400.0,46.19,46.2099,45.9509,45.9509,68400.0
2007-10-17 12:40:00,69.23,69.42,69.14,69.31,59600.0,45.9907,46.1169,45.9309,46.0439,59600.0
2007-10-17 12:50:00,69.31,69.51,69.05,69.06,106200.0,46.0439,46.1767,45.8711,45.8778,106200.0
2007-10-17 13:00:00,69.05,69.21,68.75,68.75,92600.0,45.8711,45.9774,45.6718,45.6718,92600.0
2007-10-17 13:10:00,68.76,69.09,68.68,68.99,53800.0,45.6785,45.8977,45.6253,45.8313,53800.0
2007-10-17 13:20:00,68.98,68.98,68.74,68.79,32200.0,45.8246,45.8246,45.6652,45.6984,32200.0
2007-10-17 13:30:00,68.78,69.17,68.78,68.94,37200.0,45.6918,45.9509,45.6918,45.7981,37200.0
2007-10-17 13:40:00,68.96,68.97,68.64,68.64,43800.0,45.8113,45.818,45.5988,45.5988,43800.0
2007-10-17 13:50:00,68.58,68.66,68.16,68.47,99400.0,45.5589,45.612,45.2799,45.4858,99400.0
2007-10-17 14:00:00,68.42,68.67,68.19,68.65,44400.0,45.4526,45.6187,45.2998,45.6054,44400.0
2007-10-17 14:10:00,68.67,68.7,68.14,68.25,43800.0,45.6187,45.6386,45.2666,45.3397,43800.0
2007-10-17 14:20:00,68.31,68.34,68.06,68.23,57800.0,45.3795,45.3995,45.2135,45.3264,57800.0
2007-10-17 14:30:00,68.28,68.42,68.01,68.42,47800.0,45.3596,45.4526,45.1802,45.4526,47800.0
2007-10-17 14:40:00,68.44,68.89,68.38,68.64,52000.0,45.4659,45.7648,45.426,45.5988,52000.0
2007-10-17 14:50:00,68.67,68.8,68.44,68.68,50000.0,45.6187,45.7051,45.4659,45.6253,50000.0
2007-10-17 15:00:00,68.73,68.96,68.5,68.81,97800.0,45.6586,45.8113,45.5058,45.7117,97800.0
2007-10-17 15:10:00,68.82,68.98,68.6,68.86,54600.0,45.7183,45.8246,45.5722,45.7449,54600.0
2007-10-17 15:20:00,68.82,68.96,68.53,68.64,71000.0,45.7183,45.8113,45.5257,45.5988,71000.0
2007-10-17 15:30:00,68.69,68.94,68.41,68.44,72600.0,45.632,45.7981,45.446,45.4659,72600.0
2007-10-17 15:40:00,68.48,68.86,68.48,68.7,71000.0,45.4925,45.7449,45.4925,45.6386,71000.0
2007-10-17 15:50:00,68.7,68.96,68.64,68.92,68600.0,45.6386,45.8113,45.5988,45.7848,68600.0
2007-10-18 09:30:00,68.78,68.83,68.5,68.69,44000.0,45.6918,45.725,45.5058,45.632,44000.0
2007-10-18 09:40:00,68.69,69.52,68.69,69.19,78200.0,45.632,46.1834,45.632,45.9641,78200.0
2007-10-18 09:50:00,69.03,69.17,68.42,68.58,64800.0,45.8578,45.9509,45.4526,45.5589,64800.0
2007-10-18 10:00:00,68.57,68.57,67.96,68.22,83600.0,45.5523,45.5523,45.147,45.3198,83600.0
2007-10-18 10:10:00,68.16,68.36,68.08,68.32,66600.0,45.2799,45.4128,45.2267,45.3862,66600.0
2007-10-18 10:20:00,68.26,68.41,68.08,68.41,38200.0,45.3463,45.446,45.2267,45.446,38200.0
2007-10-18 10:30:00,68.41,68.74,68.33,68.72,59200.0,45.446,45.6652,45.3928,45.6519,59200.0
2007-10-18 10:40:00,68.74,68.74,68.35,68.49,28800.0,45.6652,45.6652,45.4061,45.4991,28800.0
2007-10-18 10:50:00,68.5,68.64,68.48,68.64,10400.0,45.5058,45.5988,45.4925,45.5988,10400.0
2007-10-18 11:00:00,68.64,68.79,68.6,68.71,11600.0,45.5988,45.6984,45.5722,45.6453,11600.0
2007-10-18 11:10:00,68.71,68.82,68.41,68.73,33400.0,45.6453,45.7183,45.446,45.6586,33400.0
2007-10-18 11:20:00,68.76,68.98,68.59,68.92,21600.0,45.6785,45.8246,45.5655,45.7848,21600.0
2007-10-18 11:30:00,68.96,69.2,68.96,69.18,33800.0,45.8113,45.9708,45.8113,45.9575,33800.0
2007-10-18 11:40:00,69.17,69.33,68.92,69.01,30200.0,45.9509,46.0571,45.7848,45.8446,30200.0
2007-10-18 11:50:00,69.04,69.14,68.98,69.14,10600.0,45.8645,45.9309,45.8246,45.9309,10600.0
2007-10-18 12:00:00,69.12,69.16,68.83,68.86,16400.0,45.9176,45.9442,45.725,45.7449,16400.0
2007-10-18 12:10:00,68.89,69.25,68.89,69.2,28800.0,45.7648,46.004,45.7648,45.9708,28800.0
2007-10-18 12:20:00,69.19,69.39,69.15,69.17,19800.0,45.9641,46.097,45.9376,45.9509,19800.0
2007-10-18 12:30:00,69.16,69.19,68.99,69.0,17000.0,45.9442,45.9641,45.8313,45.8379,17000.0
2007-10-18 12:40:00,69.01,69.11,68.93,69.05,34200.0,45.8446,45.911,45.7914,45.8711,34200.0
2007-10-18 12:50:00,69.06,69.19,69.03,69.11,37400.0,45.8778,45.9641,45.8578,45.911,37400.0
2007-10-18 13:00:00,69.14,69.16,69.03,69.15,17000.0,45.9309,45.9442,45.8578,45.9376,17000.0
2007-10-18 13:10:00,69.17,69.4,69.07,69.4,29000.0,45.9509,46.1036,45.8844,46.1036,29000.0
2007-10-18 13:20:00,69.39,69.42,69.36,69.39,15600.0,46.097,46.1169,46.0771,46.097,15600.0
2007-10-18 13:30:00,69.39,69.69,69.26,69.37,72000.0,46.097,46.2963,46.0106,46.0837,72000.0
2007-10-18 13:40:00,69.41,69.5,69.25,69.33,16800.0,46.1103,46.1701,46.004,46.0571,16800.0
2007-10-18 13:50:00,69.35,69.58,69.35,69.57,20000.0,46.0704,46.2232,46.0704,46.2166,20000.0
2007-10-18 14:00:00,69.54,69.66,69.41,69.44,23000.0,46.1966,46.2764,46.1103,46.1302,23000.0
2007-10-18 14:10:00,69.41,69.53,69.22,69.26,16000.0,46.1103,46.19,45.9841,46.0106,16000.0
2007-10-18 14:20:00,69.26,69.36,69.25,69.29,11600.0,46.0106,46.0771,46.004,46.0306,11600.0
2007-10-18 14:30:00,69.26,69.31,68.99,69.06,99200.0,46.0106,46.0439,45.8313,45.8778,99200.0
2007-10-18 14:40:00,69.05,69.21,68.86,68.91,65600.0,45.8711,45.9774,45.7449,45.7781,65600.0
2007-10-18 14:50:00,68.85,69.1,68.83,69.01,65400.0,45.7383,45.9043,45.725,45.8446,65400.0
2007-10-18 15:00:00,69.01,69.44,68.97,68.97,63400.0,45.8446,46.1302,45.818,45.818,63400.0
2007-10-18 15:10:00,69.04,69.15,68.86,69.05,57600.0,45.8645,45.9376,45.7449,45.8711,57600.0
2007-10-18 15:20:00,69.07,69.07,68.73,68.98,72200.0,45.8844,45.8844,45.6586,45.8246,72200.0
2007-10-18 15:30:00,68.98,69.08,68.92,69.04,61200.0,45.8246,45.8911,45.7848,45.8645,61200.0
2007-10-18 15:40:00,69.04,69.06,68.61,68.88,127000.0,45.8645,45.8778,45.5788,45.7582,127000.0
2007-10-18 15:50:00,68.84,69.1,68.83,69.0,106800.0,45.7316,45.9043,45.725,45.8379,106800.0
2007-10-19 09:30:00,68.37,68.37,68.01,68.23,155400.0,45.4194,45.4194,45.1802,45.3264,155400.0
2007-10-19 09:40:00,68.19,68.3,67.75,67.97,193600.0,45.2998,45.3729,45.0075,45.1537,193600.0
2007-10-19 09:50:00,67.97,68.25,67.96,68.19,56400.0,45.1537,45.3397,45.147,45.2998,56400.0
2007-10-19 10:00:00,68.18,68.25,67.63,67.67,262000.0,45.2932,45.3397,44.9278,44.9544,262000.0
2007-10-19 10:10:00,67.75,67.75,67.58,67.7,53600.0,45.0075,45.0075,44.8946,44.9743,53600.0
2007-10-19 10:20:00,67.7,67.81,67.39,67.44,80200.0,44.9743,45.0474,44.7684,44.8016,80200.0
2007-10-19 10:30:00,67.48,67.49,65.69,66.26,305400.0,44.8282,44.8348,43.639,44.0177,305400.0
2007-10-19 10:40:00,66.27,66.38,65.7,66.36,130400.0,44.0243,44.0974,43.6457,44.0841,130400.0
2007-10-19 10:50:00,66.36,66.54,66.0,66.01,128600.0,44.0841,44.2037,43.845,43.8516,128600.0
2007-10-19 11:00:00,66.08,66.52,66.07,66.3,94400.0,43.8981,44.1904,43.8915,44.0443,94400.0
2007-10-19 11:10:00,66.27,66.4,66.02,66.17,42000.0,44.0243,44.1107,43.8583,43.9579,42000.0
2007-10-19 11:20:00,66.14,66.36,65.95,66.35,57800.0,43.938,44.0841,43.8117,44.0775,57800.0
2007-10-19 11:30:00,66.32,66.45,66.02,66.14,72600.0,44.0575,44.1439,43.8583,43.938,72600.0
2007-10-19 11:40:00,66.14,66.46,65.96,66.45,106000.0,43.938,44.1506,43.8184,44.1439,106000.0
2007-10-19 11:50:00,66.41,66.6,66.37,66.54,79000.0,44.1173,44.2436,44.0908,44.2037,79000.0
2007-10-19 12:00:00,66.48,66.7,66.39,66.68,53600.0,44.1638,44.31,44.104,44.2967,53600.0
2007-10-19 12:10:00,66.66,66.79,66.62,66.7,29800.0,44.2834,44.3698,44.2568,44.31,29800.0
2007-10-19 12:20:00,66.68,66.68,66.47,66.5,43200.0,44.2967,44.2967,44.1572,44.1771,43200.0
2007-10-19 12:30:00,66.54,66.56,66.45,66.52,36200.0,44.2037,44.217,44.1439,44.1904,36200.0
2007-10-19 12:40:00,66.54,66.64,66.33,66.38,67800.0,44.2037,44.2701,44.0642,44.0974,67800.0
2007-10-19 12:50:00,66.44,66.44,66.04,66.11,72400.0,44.1373,44.1373,43.8715,43.918,72400.0
2007-10-19 13:00:00,66.08,66.11,65.91,65.96,94600.0,43.8981,43.918,43.7852,43.8184,94600.0
2007-10-19 13:10:00,65.94,66.09,65.94,66.04,52400.0,43.8051,43.9048,43.8051,43.8715,52400.0
2007-10-19 13:20:00,66.04,66.14,65.79,65.85,79600.0,43.8715,43.938,43.7055,43.7453,79600.0
2007-10-19 13:30:00,65.86,66.03,65.8,65.8,71200.0,43.752,43.8649,43.7121,43.7121,71200.0
2007-10-19 13:40:00,65.8,66.33,65.78,66.17,79800.0,43.7121,44.0642,43.6988,43.9579,79800.0
2007-10-19 13:50:00,66.18,66.34,66.01,66.01,93600.0,43.9645,44.0708,43.8516,43.8516,93600.0
2007-10-19 14:00:00,66.08,66.28,66.01,66.19,55600.0,43.8981,44.031,43.8516,43.9712,55600.0
2007-10-19 14:10:00,66.18,66.36,65.76,66.0,56600.0,43.9645,44.0841,43.6855,43.845,56600.0
2007-10-19 14:20:00,65.95,66.08,65.75,65.98,71400.0,43.8117,43.8981,43.6789,43.8317,71400.0
2007-10-19 14:30:00,65.97,66.07,65.77,65.92,54200.0,43.825,43.8915,43.6922,43.7918,54200.0
2007-10-19 14:40:00,65.92,66.06,65.75,65.89,63400.0,43.7918,43.8848,43.6789,43.7719,63400.0
2007-10-19 14:50:00,65.88,65.89,65.5,65.61,99400.0,43.7652,43.7719,43.5128,43.5859,99400.0
2007-10-19 15:00:00,65.61,65.83,65.57,65.69,88600.0,43.5859,43.732,43.5593,43.639,88600.0
2007-10-19 15:10:00,65.69,65.8,65.56,65.62,95000.0,43.639,43.7121,43.5527,43.5925,95000.0
2007-10-19 15:20:00,65.61,65.8,65.43,65.45,158800.0,43.5859,43.7121,43.4663,43.4796,158800.0
2007-10-19 15:30:00,65.42,65.66,65.25,65.56,149000.0,43.4597,43.6191,43.3467,43.5527,149000.0
2007-10-19 15:40:00,65.58,65.6,65.0,65.06,184600.0,43.566,43.5792,43.1806,43.2205,184600.0
2007-10-19 15:50:00,65.06,65.25,65.0,65.13,261600.0,43.2205,43.3467,43.1806,43.267,261600.0
2007-10-22 09:30:00,63.71,65.25,63.61,64.65,253600.0,42.3237,43.3467,42.2572,42.9481,253600.0
2007-10-22 09:40:00,64.73,65.28,64.4,65.27,177200.0,43.0013,43.3667,42.7821,43.36,177200.0
2007-10-22 09:50:00,65.27,65.86,65.27,65.64,134400.0,43.36,43.752,43.36,43.6058,134400.0
2007-10-22 10:00:00,65.61,65.73,65.32,65.67,91600.0,43.5859,43.6656,43.3932,43.6257,91600.0
2007-10-22 10:10:00,65.71,66.2,65.64,66.06,101400.0,43.6523,43.9778,43.6058,43.8848,101400.0
2007-10-22 10:20:00,66.08,66.14,65.9,65.92,94200.0,43.8981,43.938,43.7785,43.7918,94200.0
2007-10-22 10:30:00,65.92,66.1,65.78,65.78,66600.0,43.7918,43.9114,43.6988,43.6988,66600.0
2007-10-22 10:40:00,65.77,65.89,65.42,65.42,42600.0,43.6922,43.7719,43.4597,43.4597,42600.0
2007-10-22 10:50:00,65.39,65.39,64.56,64.89,104800.0,43.4397,43.4397,42.8883,43.1076,104800.0
2007-10-22 11:00:00,64.84,65.2,64.77,64.94,72000.0,43.0744,43.3135,43.0279,43.1408,72000.0
2007-10-22 11:10:00,64.92,65.2,64.89,64.92,34400.0,43.1275,43.3135,43.1076,43.1275,34400.0
2007-10-22 11:20:00,64.94,65.58,64.94,65.55,46400.0,43.1408,43.566,43.1408,43.546,46400.0
2007-10-22 11:30:00,65.56,65.79,65.38,65.59,74200.0,43.5527,43.7055,43.4331,43.5726,74200.0
2007-10-22 11:40:00,65.57,65.86,65.53,65.86,34400.0,43.5593,43.752,43.5327,43.752,34400.0
2007-10-22 11:50:00,65.79,66.04,65.73,65.97,45400.0,43.7055,43.8715,43.6656,43.825,45400.0
2007-10-22 12:00:00,66.0,66.08,65.75,65.77,31400.0,43.845,43.8981,43.6789,43.6922,31400.0
2007-10-22 12:10:00,65.78,65.98,65.66,65.89,43000.0,43.6988,43.8317,43.6191,43.7719,43000.0
2007-10-22 12:20:00,65.91,66.24,65.78,66.24,97000.0,43.7852,44.0044,43.6988,44.0044,97000.0
2007-10-22 12:30:00,66.22,66.43,66.21,66.22,117400.0,43.9911,44.1306,43.9845,43.9911,117400.0
2007-10-22 12:40:00,66.22,66.42,66.17,66.42,40000.0,43.9911,44.124,43.9579,44.124,40000.0
2007-10-22 12:50:00,66.45,66.77,66.41,66.66,106000.0,44.1439,44.3565,44.1173,44.2834,106000.0
2007-10-22 13:00:00,66.63,66.79,66.53,66.56,58200.0,44.2635,44.3698,44.1971,44.217,58200.0
2007-10-22 13:10:00,66.62,66.97,66.58,66.97,67600.0,44.2568,44.4894,44.2303,44.4894,67600.0
2007-10-22 13:20:00,66.96,67.49,66.91,67.3,74800.0,44.4827,44.8348,44.4495,44.7086,74800.0
2007-10-22 13:30:00,67.3,67.42,65.0,67.11,107200.0,44.7086,44.7883,43.1806,44.5824,107200.0
2007-10-22 13:40:00,67.11,67.36,66.98,67.0,105200.0,44.5824,44.7484,44.496,44.5093,105200.0
2007-10-22 13:50:00,67.0,67.06,66.68,66.75,74400.0,44.5093,44.5491,44.2967,44.3432,74400.0
2007-10-22 14:00:00,66.74,67.16,66.72,67.05,74600.0,44.3366,44.6156,44.3233,44.5425,74600.0
2007-10-22 14:10:00,67.08,67.14,66.97,67.11,47200.0,44.5624,44.6023,44.4894,44.5824,47200.0
2007-10-22 14:20:00,67.11,67.18,66.92,66.92,78400.0,44.5824,44.6289,44.4561,44.4561,78400.0
2007-10-22 14:30:00,66.92,67.01,66.76,66.79,64600.0,44.4561,44.5159,44.3498,44.3698,64600.0
2007-10-22 14:40:00,66.8,67.19,66.8,67.05,46400.0,44.3764,44.6355,44.3764,44.5425,46400.0
2007-10-22 14:50:00,67.05,67.05,66.72,66.82,37200.0,44.5425,44.5425,44.3233,44.3897,37200.0
2007-10-22 15:00:00,66.78,66.97,66.53,66.78,61600.0,44.3631,44.4894,44.1971,44.3631,61600.0
2007-10-22 15:10:00,66.78,66.8,66.53,66.56,84800.0,44.3631,44.3764,44.1971,44.217,84800.0
2007-10-22 15:20:00,66.57,66.69,66.35,66.57,61000.0,44.2236,44.3033,44.0775,44.2236,61000.0
2007-10-22 15:30:00,66.55,66.78,66.4,66.58,86200.0,44.2103,44.3631,44.1107,44.2303,86200.0
2007-10-22 15:40:00,66.6,66.79,66.58,66.74,73000.0,44.2436,44.3698,44.2303,44.3366,73000.0
2007-10-22 15:50:00,66.75,66.96,66.72,66.92,118200.0,44.3432,44.4827,44.3233,44.4561,118200.0
2007-10-23 09:30:00,66.86,67.67,66.84,67.53,67000.0,44.4163,44.9544,44.403,44.8614,67000.0
2007-10-23 09:40:00,67.59,67.63,67.11,67.5,92000.0,44.9012,44.9278,44.5824,44.8414,92000.0
2007-10-23 09:50:00,67.5,67.58,67.31,67.46,105800.0,44.8414,44.8946,44.7152,44.8149,105800.0
2007-10-23 10:00:00,67.42,67.6,67.38,67.51,71400.0,44.7883,44.9079,44.7617,44.8481,71400.0
2007-10-23 10:10:00,67.54,67.58,67.14,67.18,48400.0,44.868,44.8946,44.6023,44.6289,48400.0
2007-10-23 10:20:00,67.22,67.48,67.01,67.41,46200.0,44.6554,44.8282,44.5159,44.7817,46200.0
2007-10-23 10:30:00,67.41,67.63,67.26,67.26,87200.0,44.7817,44.9278,44.682,44.682,87200.0
2007-10-23 10:40:00,67.3,67.38,67.02,67.23,29200.0,44.7086,44.7617,44.5226,44.6621,29200.0
2007-10-23 10:50:00,67.23,67.25,67.0,67.06,26200.0,44.6621,44.6754,44.5093,44.5491,26200.0
2007-10-23 11:00:00,67.04,67.05,66.75,66.78,33800.0,44.5359,44.5425,44.3432,44.3631,33800.0
2007-10-23 11:10:00,66.84,66.84,66.16,66.55,68400.0,44.403,44.403,43.9513,44.2103,68400.0
2007-10-23 11:20:00,66.64,66.64,66.25,66.32,35400.0,44.2701,44.2701,44.011,44.0575,35400.0
2007-10-23 11:30:00,66.31,66.52,66.31,66.49,32200.0,44.0509,44.1904,44.0509,44.1705,32200.0
2007-10-23 11:40:00,66.46,66.75,66.41,66.75,23800.0,44.1506,44.3432,44.1173,44.3432,23800.0
2007-10-23 11:50:00,66.71,66.79,66.51,66.56,20400.0,44.3166,44.3698,44.1838,44.217,20400.0
2007-10-23 12:00:00,66.55,66.83,66.55,66.67,20400.0,44.2103,44.3963,44.2103,44.2901,20400.0
2007-10-23 12:10:00,66.66,66.78,66.61,66.71,11200.0,44.2834,44.3631,44.2502,44.3166,11200.0
2007-10-23 12:20:00,66.71,66.97,66.71,66.89,16800.0,44.3166,44.4894,44.3166,44.4362,16800.0
2007-10-23 12:30:00,66.96,67.17,66.91,67.14,17400.0,44.4827,44.6222,44.4495,44.6023,17400.0
2007-10-23 12:40:00,67.15,67.25,67.13,67.19,27600.0,44.6089,44.6754,44.5956,44.6355,27600.0
2007-10-23 12:50:00,67.21,67.25,67.04,67.13,33400.0,44.6488,44.6754,44.5359,44.5956,33400.0
2007-10-23 13:00:00,67.13,67.25,67.04,67.22,44600.0,44.5956,44.6754,44.5359,44.6554,44600.0
2007-10-23 13:10:00,67.25,67.3,67.22,67.22,36200.0,44.6754,44.7086,44.6554,44.6554,36200.0
2007-10-23 13:20:00,67.22,67.22,66.82,66.82,46000.0,44.6554,44.6554,44.3897,44.3897,46000.0
2007-10-23 13:30:00,66.82,67.16,66.74,67.08,22600.0,44.3897,44.6156,44.3366,44.5624,22600.0
2007-10-23 13:40:00,67.1,67.14,66.9,66.95,28200.0,44.5757,44.6023,44.4429,44.4761,28200.0
2007-10-23 13:50:00,66.96,67.17,66.95,67.16,23400.0,44.4827,44.6222,44.4761,44.6156,23400.0
2007-10-23 14:00:00,67.16,67.25,67.08,67.19,46600.0,44.6156,44.6754,44.5624,44.6355,46600.0
2007-10-23 14:10:00,67.19,67.25,67.16,67.24,34800.0,44.6355,44.6754,44.6156,44.6687,34800.0
2007-10-23 14:20:00,67.24,67.4,67.23,67.25,48000.0,44.6687,44.775,44.6621,44.6754,48000.0
2007-10-23 14:30:00,67.25,67.39,67.08,67.14,44200.0,44.6754,44.7684,44.5624,44.6023,44200.0
2007-10-23 14:40:00,67.14,67.38,67.03,67.09,44800.0,44.6023,44.7617,44.5292,44.5691,44800.0
2007-10-23 14:50:00,67.15,67.32,67.1,67.14,26800.0,44.6089,44.7219,44.5757,44.6023,26800.0
2007-10-23 15:00:00,67.13,67.37,67.0,67.17,51600.0,44.5956,44.7551,44.5093,44.6222,51600.0
2007-10-23 15:10:00,67.16,67.25,67.03,67.11,47000.0,44.6156,44.6754,44.5292,44.5824,47000.0
2007-10-23 15:20:00,67.11,67.35,67.11,67.3,41800.0,44.5824,44.7418,44.5824,44.7086,41800.0
2007-10-23 15:30:00,67.29,67.45,67.21,67.43,118000.0,44.7019,44.8082,44.6488,44.7949,118000.0
2007-10-23 15:40:00,67.42,67.5,67.19,67.24,100200.0,44.7883,44.8414,44.6355,44.6687,100200.0
2007-10-23 15:50:00,67.24,67.46,67.21,67.45,111400.0,44.6687,44.8149,44.6488,44.8082,111400.0
2007-10-24 09:30:00,67.66,67.95,65.51,67.0,86000.0,44.9477,45.1404,43.5194,44.5093,86000.0
2007-10-24 09:40:00,66.86,67.63,66.86,67.15,92200.0,44.4163,44.9278,44.4163,44.6089,92200.0
2007-10-24 09:50:00,67.15,67.54,67.05,67.19,127200.0,44.6089,44.868,44.5425,44.6355,127200.0
2007-10-24 10:00:00,67.14,67.17,66.56,66.61,116400.0,44.6023,44.6222,44.217,44.2502,116400.0
2007-10-24 10:10:00,66.63,66.63,66.17,66.23,70400.0,44.2635,44.2635,43.9579,43.9978,70400.0
2007-10-24 10:20:00,66.26,66.58,66.17,66.57,57400.0,44.0177,44.2303,43.9579,44.2236,57400.0
2007-10-24 10:30:00,66.58,67.05,66.42,66.88,103000.0,44.2303,44.5425,44.124,44.4296,103000.0
2007-10-24 10:40:00,66.89,67.1,66.73,66.92,149400.0,44.4362,44.5757,44.3299,44.4561,149400.0
2007-10-24 10:50:00,66.88,67.0,66.73,66.94,88400.0,44.4296,44.5093,44.3299,44.4694,88400.0
2007-10-24 11:00:00,66.9,67.09,66.5,66.51,77400.0,44.4429,44.5691,44.1771,44.1838,77400.0
2007-10-24 11:10:00,66.51,66.6,65.92,65.92,62400.0,44.1838,44.2436,43.7918,43.7918,62400.0
2007-10-24 11:20:00,65.92,66.49,65.77,66.45,49800.0,43.7918,44.1705,43.6922,44.1439,49800.0
2007-10-24 11:30:00,66.46,66.6,66.33,66.56,32400.0,44.1506,44.2436,44.0642,44.217,32400.0
2007-10-24 11:40:00,66.6,66.7,66.58,66.61,14600.0,44.2436,44.31,44.2303,44.2502,14600.0
2007-10-24 11:50:00,66.61,66.76,66.26,66.26,34400.0,44.2502,44.3498,44.0177,44.0177,34400.0
2007-10-24 12:00:00,66.25,66.74,66.11,66.74,24000.0,44.011,44.3366,43.918,44.3366,24000.0
2007-10-24 12:10:00,66.72,66.92,66.56,66.64,32400.0,44.3233,44.4561,44.217,44.2701,32400.0
2007-10-24 12:20:00,66.6,66.9,66.51,66.77,28600.0,44.2436,44.4429,44.1838,44.3565,28600.0
2007-10-24 12:30:00,66.77,67.05,66.72,66.89,47200.0,44.3565,44.5425,44.3233,44.4362,47200.0
2007-10-24 12:40:00,66.91,67.0,66.8,66.83,22400.0,44.4495,44.5093,44.3764,44.3963,22400.0
2007-10-24 12:50:00,66.82,66.86,66.59,66.83,37000.0,44.3897,44.4163,44.2369,44.3963,37000.0
2007-10-24 13:00:00,66.83,66.93,66.65,66.83,23200.0,44.3963,44.4628,44.2768,44.3963,23200.0
2007-10-24 13:10:00,66.92,66.94,66.7,66.73,48000.0,44.4561,44.4694,44.31,44.3299,48000.0
2007-10-24 13:20:00,66.73,66.73,66.5,66.64,46200.0,44.3299,44.3299,44.1771,44.2701,46200.0
2007-10-24 13:30:00,66.62,66.9,66.54,66.54,32600.0,44.2568,44.4429,44.2037,44.2037,32600.0
2007-10-24 13:40:00,66.52,66.64,66.26,66.6,31600.0,44.1904,44.2701,44.0177,44.2436,31600.0
2007-10-24 13:50:00,66.64,66.67,66.29,66.51,48400.0,44.2701,44.2901,44.0376,44.1838,48400.0
2007-10-24 14:00:00,66.51,66.61,66.33,66.44,34800.0,44.1838,44.2502,44.0642,44.1373,34800.0
2007-10-24 14:10:00,66.41,66.52,66.17,66.24,42400.0,44.1173,44.1904,43.9579,44.0044,42400.0
2007-10-24 14:20:00,66.27,66.49,66.0,66.27,152400.0,44.0243,44.1705,43.845,44.0243,152400.0
2007-10-24 14:30:00,66.17,66.51,66.03,66.31,207200.0,43.9579,44.1838,43.8649,44.0509,207200.0
2007-10-24 14:40:00,66.25,66.36,65.94,65.96,132800.0,44.011,44.0841,43.8051,43.8184,132800.0
2007-10-24 14:50:00,65.94,66.21,65.85,66.1,167000.0,43.8051,43.9845,43.7453,43.9114,167000.0
2007-10-24 15:00:00,66.1,66.65,66.02,66.65,175000.0,43.9114,44.2768,43.8583,44.2768,175000.0
2007-10-24 15:10:00,66.65,66.91,66.37,66.44,194400.0,44.2768,44.4495,44.0908,44.1373,194400.0
2007-10-24 15:20:00,66.47,66.84,66.26,66.54,125600.0,44.1572,44.403,44.0177,44.2037,125600.0
2007-10-24 15:30:00,66.55,66.8,66.39,66.53,101200.0,44.2103,44.3764,44.104,44.1971,101200.0
2007-10-24 15:40:00,66.51,66.73,66.36,66.64,121000.0,44.1838,44.3299,44.0841,44.2701,121000.0
2007-10-24 15:50:00,66.63,66.75,66.49,66.61,376400.0,44.2635,44.3432,44.1705,44.2502,376400.0
2007-10-25 09:30:00,61.71,61.71,59.4,60.56,1430400.0,40.995,40.995,39.4605,40.2311,1430400.0
2007-10-25 09:40:00,60.74,60.8,58.91,59.04,782800.0,40.3507,40.3905,39.135,39.2213,782800.0
2007-10-25 09:50:00,59.01,59.59,56.58,57.37,1129400.0,39.2014,39.5867,37.5871,38.1119,1129400.0
2007-10-25 10:00:00,57.37,57.87,57.14,57.44,601800.0,38.1119,38.4441,37.9591,38.1584,601800.0
2007-10-25 10:10:00,57.44,58.44,57.31,57.7,672800.0,38.1584,38.8227,38.072,38.3311,672800.0
2007-10-25 10:20:00,57.7,58.38,57.63,57.88,599400.0,38.3311,38.7829,38.2846,38.4507,599400.0
2007-10-25 10:30:00,57.87,57.88,57.26,57.88,367200.0,38.4441,38.4507,38.0388,38.4507,367200.0
2007-10-25 10:40:00,57.88,57.9,55.5,55.97,748200.0,38.4507,38.464,36.8696,37.1819,748200.0
2007-10-25 10:50:00,55.98,57.22,55.98,57.14,741400.0,37.1885,38.0123,37.1885,37.9591,741400.0
2007-10-25 11:00:00,57.14,57.22,55.43,55.5,509800.0,37.9591,38.0123,36.8231,36.8696,509800.0
2007-10-25 11:10:00,55.6,56.39,54.5,54.77,919200.0,36.9361,37.4609,36.2053,36.3847,919200.0
2007-10-25 11:20:00,54.77,56.16,54.66,56.1,798800.0,36.3847,37.3081,36.3116,37.2682,798800.0
2007-10-25 11:30:00,56.02,57.27,55.75,56.91,1082200.0,37.2151,38.0455,37.0357,37.8063,1082200.0
2007-10-25 11:40:00,56.84,56.99,56.57,56.8,327400.0,37.7598,37.8595,37.5804,37.7332,327400.0
2007-10-25 11:50:00,56.83,57.0,56.3,56.8,346000.0,37.7532,37.8661,37.4011,37.7332,346000.0
2007-10-25 12:00:00,56.78,57.44,56.57,56.71,325800.0,37.72,38.1584,37.5804,37.6735,325800.0
2007-10-25 12:10:00,56.72,56.75,55.91,55.94,243400.0,37.6801,37.7,37.142,37.1619,243400.0
2007-10-25 12:20:00,55.98,57.0,55.88,56.75,172400.0,37.1885,37.8661,37.1221,37.7,172400.0
2007-10-25 12:30:00,56.73,56.73,55.23,55.53,220600.0,37.6867,37.6867,36.6903,36.8896,220600.0
2007-10-25 12:40:00,55.49,55.52,55.21,55.26,121600.0,36.863,36.8829,36.677,36.7102,121600.0
2007-10-25 12:50:00,55.22,55.33,55.06,55.33,160600.0,36.6836,36.7567,36.5773,36.7567,160600.0
2007-10-25 13:00:00,55.32,55.35,55.01,55.13,155600.0,36.7501,36.77,36.5441,36.6238,155600.0
2007-10-25 13:10:00,55.08,55.3,55.02,55.18,125200.0,36.5906,36.7368,36.5508,36.657,125200.0
2007-10-25 13:20:00,55.18,55.38,54.56,54.58,322000.0,36.657,36.7899,36.2452,36.2585,322000.0
2007-10-25 13:30:00,54.75,55.15,54.62,54.92,225000.0,36.3714,36.6371,36.285,36.4843,225000.0
2007-10-25 13:40:00,54.92,55.5,54.76,55.06,292800.0,36.4843,36.8696,36.378,36.5773,292800.0
2007-10-25 13:50:00,55.21,55.32,54.25,54.27,354000.0,36.677,36.7501,36.0392,36.0525,354000.0
2007-10-25 14:00:00,54.27,54.67,52.96,53.39,665200.0,36.0525,36.3182,35.1823,35.4679,665200.0
2007-10-25 14:10:00,53.39,54.17,53.12,54.13,379600.0,35.4679,35.9861,35.2886,35.9595,379600.0
2007-10-25 14:20:00,54.12,54.13,53.58,53.71,410800.0,35.9529,35.9595,35.5941,35.6805,410800.0
2007-10-25 14:30:00,53.7,53.89,53.08,53.4,366400.0,35.6739,35.8001,35.262,35.4746,366400.0
2007-10-25 14:40:00,53.41,53.68,52.8,53.07,591000.0,35.4812,35.6606,35.076,35.2553,591000.0
2007-10-25 14:50:00,53.05,54.47,52.87,54.15,395800.0,35.2421,36.1854,35.1225,35.9728,395800.0
2007-10-25 15:00:00,54.15,55.33,54.0,55.21,1268400.0,35.9728,36.7567,35.8732,36.677,1268400.0
2007-10-25 15:10:00,55.21,56.2,55.13,55.85,722000.0,36.677,37.3347,36.6238,37.1021,722000.0
2007-10-25 15:20:00,55.91,56.25,55.54,56.17,415800.0,37.142,37.3679,36.8962,37.3147,415800.0
2007-10-25 15:30:00,56.24,56.63,55.57,55.87,662400.0,37.3612,37.6203,36.9161,37.1154,662400.0
2007-10-25 15:40:00,55.87,56.0,55.52,55.7,492600.0,37.1154,37.2018,36.8829,37.0025,492600.0
2007-10-25 15:50:00,55.68,55.78,55.55,55.63,489400.0,36.9892,37.0556,36.9028,36.956,489400.0
2007-10-26 09:30:00,57.52,58.28,57.44,57.91,461600.0,38.2116,38.7164,38.1584,38.4706,461600.0
2007-10-26 09:40:00,57.91,58.2,56.77,56.77,604800.0,38.4706,38.6633,37.7133,37.7133,604800.0
2007-10-26 09:50:00,56.91,57.67,56.88,57.5,424600.0,37.8063,38.3112,37.7864,38.1983,424600.0
2007-10-26 10:00:00,57.5,57.55,56.88,57.2,392200.0,38.1983,38.2315,37.7864,37.999,392200.0
2007-10-26 10:10:00,57.2,57.67,57.17,57.52,413000.0,37.999,38.3112,37.979,38.2116,413000.0
2007-10-26 10:20:00,57.55,58.0,57.4,57.8,326600.0,38.2315,38.5304,38.1318,38.3976,326600.0
2007-10-26 10:30:00,57.81,57.83,57.52,57.58,149200.0,38.4042,38.4175,38.2116,38.2514,149200.0
2007-10-26 10:40:00,57.56,57.66,57.27,57.49,171600.0,38.2381,38.3046,38.0455,38.1916,171600.0
2007-10-26 10:50:00,57.5,57.62,57.39,57.55,139000.0,38.1983,38.278,38.1252,38.2315,139000.0
2007-10-26 11:00:00,57.57,57.58,57.15,57.43,189200.0,38.2448,38.2514,37.9658,38.1518,189200.0
2007-10-26 11:10:00,57.42,57.47,56.67,56.93,335400.0,38.1451,38.1783,37.6469,37.8196,335400.0
2007-10-26 11:20:00,56.94,57.13,56.76,56.94,165400.0,37.8262,37.9525,37.7067,37.8262,165400.0
2007-10-26 11:30:00,56.95,57.08,56.9,57.05,222000.0,37.8329,37.9193,37.7997,37.8993,222000.0
2007-10-26 11:40:00,57.05,57.32,57.02,57.18,235000.0,37.8993,38.0787,37.8794,37.9857,235000.0
2007-10-26 11:50:00,57.19,57.6,57.19,57.42,208800.0,37.9923,38.2647,37.9923,38.1451,208800.0
2007-10-26 12:00:00,57.42,57.59,57.1,57.33,210800.0,38.1451,38.2581,37.9325,38.0853,210800.0
2007-10-26 12:10:00,57.29,57.44,57.09,57.1,102600.0,38.0588,38.1584,37.9259,37.9325,102600.0
2007-10-26 12:20:00,57.1,57.47,57.05,57.43,223600.0,37.9325,38.1783,37.8993,38.1518,223600.0
2007-10-26 12:30:00,57.44,57.55,57.42,57.52,115800.0,38.1584,38.2315,38.1451,38.2116,115800.0
2007-10-26 12:40:00,57.52,57.75,57.46,57.54,177000.0,38.2116,38.3643,38.1717,38.2248,177000.0
2007-10-26 12:50:00,57.51,57.77,57.45,57.51,115600.0,38.2049,38.3776,38.165,38.2049,115600.0
2007-10-26 13:00:00,57.49,57.6,57.25,57.4,197600.0,38.1916,38.2647,38.0322,38.1318,197600.0
2007-10-26 13:10:00,57.4,57.88,57.33,57.88,128800.0,38.1318,38.4507,38.0853,38.4507,128800.0
2007-10-26 13:20:00,57.83,57.99,57.65,57.75,121800.0,38.4175,38.5238,38.2979,38.3643,121800.0
2007-10-26 13:30:00,57.74,57.8,57.34,57.52,132800.0,38.3577,38.3976,38.092,38.2116,132800.0
2007-10-26 13:40:00,57.52,57.7,57.49,57.67,56400.0,38.2116,38.3311,38.1916,38.3112,56400.0
2007-10-26 13:50:00,57.67,57.77,57.46,57.65,212800.0,38.3112,38.3776,38.1717,38.2979,212800.0
2007-10-26 14:00:00,57.66,57.98,57.54,57.73,122600.0,38.3046,38.5171,38.2248,38.3511,122600.0
2007-10-26 14:10:00,57.75,57.87,57.63,57.76,315000.0,38.3643,38.4441,38.2846,38.371,315000.0
2007-10-26 14:20:00,57.75,57.93,57.63,57.74,252200.0,38.3643,38.4839,38.2846,38.3577,252200.0
2007-10-26 14:30:00,57.76,58.0,57.71,57.98,199200.0,38.371,38.5304,38.3378,38.5171,199200.0
2007-10-26 14:40:00,57.97,58.18,57.97,58.08,223000.0,38.5105,38.65,38.5105,38.5836,223000.0
2007-10-26 14:50:00,58.07,58.43,58.05,58.24,173400.0,38.5769,38.8161,38.5636,38.6899,173400.0
2007-10-26 15:00:00,58.24,58.38,58.15,58.37,203400.0,38.6899,38.7829,38.6301,38.7762,203400.0
2007-10-26 15:10:00,58.37,58.52,58.35,58.45,265800.0,38.7762,38.8759,38.7629,38.8294,265800.0
2007-10-26 15:20:00,58.45,58.7,58.42,58.68,211600.0,38.8294,38.9954,38.8094,38.9822,211600.0
2007-10-26 15:30:00,58.72,59.37,58.58,59.0,273000.0,39.0087,39.4405,38.9157,39.1947,273000.0
2007-10-26 15:40:00,59.02,59.23,58.84,59.06,484200.0,39.208,39.3475,39.0885,39.2346,484200.0
2007-10-26 15:50:00,59.1,59.1,58.46,58.58,907600.0,39.2612,39.2612,38.836,38.9157,907600.0
2007-10-29 09:30:00,58.79,59.24,58.76,59.01,300000.0,39.0552,39.3542,39.0353,39.2014,300000.0
2007-10-29 09:40:00,59.0,59.41,58.99,59.07,293200.0,39.1947,39.4671,39.1881,39.2412,293200.0
2007-10-29 09:50:00,59.07,59.39,58.68,58.88,431200.0,39.2412,39.4538,38.9822,39.115,431200.0
2007-10-29 10:00:00,58.85,59.13,58.63,59.0,561600.0,39.0951,39.2811,38.9489,39.1947,561600.0
2007-10-29 10:10:00,59.0,59.38,58.99,59.08,135600.0,39.1947,39.4472,39.1881,39.2479,135600.0
2007-10-29 10:20:00,59.05,59.19,59.05,59.13,134600.0,39.228,39.321,39.228,39.2811,134600.0
2007-10-29 10:30:00,59.17,59.17,58.71,58.76,162400.0,39.3077,39.3077,39.0021,39.0353,162400.0
2007-10-29 10:40:00,58.76,58.92,58.7,58.85,89800.0,39.0353,39.1416,38.9954,39.0951,89800.0
2007-10-29 10:50:00,58.83,59.01,58.6,58.98,76000.0,39.0818,39.2014,38.929,39.1815,76000.0
2007-10-29 11:00:00,59.01,59.13,58.93,59.12,65800.0,39.2014,39.2811,39.1482,39.2745,65800.0
2007-10-29 11:10:00,59.14,59.19,59.02,59.02,76000.0,39.2877,39.321,39.208,39.208,76000.0
2007-10-29 11:20:00,59.08,59.17,59.01,59.15,67400.0,39.2479,39.3077,39.2014,39.2944,67400.0
2007-10-29 11:30:00,59.15,59.23,59.1,59.1,69200.0,39.2944,39.3475,39.2612,39.2612,69200.0
2007-10-29 11:40:00,59.13,59.22,59.0,59.08,47000.0,39.2811,39.3409,39.1947,39.2479,47000.0
2007-10-29 11:50:00,59.1,59.13,58.92,59.0,55200.0,39.2612,39.2811,39.1416,39.1947,55200.0
2007-10-29 12:00:00,59.02,59.1,58.95,59.05,85200.0,39.208,39.2612,39.1615,39.228,85200.0
2007-10-29 12:10:00,59.05,59.08,58.98,59.0,52000.0,39.228,39.2479,39.1815,39.1947,52000.0
2007-10-29 12:20:00,59.02,59.04,58.95,59.0,54600.0,39.208,39.2213,39.1615,39.1947,54600.0
2007-10-29 12:30:00,59.01,59.04,58.88,58.93,53400.0,39.2014,39.2213,39.115,39.1482,53400.0
2007-10-29 12:40:00,58.9,59.02,58.84,59.0,108000.0,39.1283,39.208,39.0885,39.1947,108000.0
2007-10-29 12:50:00,59.0,59.08,58.97,59.0,74400.0,39.1947,39.2479,39.1748,39.1947,74400.0
2007-10-29 13:00:00,58.99,59.05,58.99,59.02,79000.0,39.1881,39.228,39.1881,39.208,79000.0
2007-10-29 13:10:00,59.01,59.22,59.01,59.06,58200.0,39.2014,39.3409,39.2014,39.2346,58200.0
2007-10-29 13:20:00,59.06,59.38,59.06,59.37,85400.0,39.2346,39.4472,39.2346,39.4405,85400.0
2007-10-29 13:30:00,59.37,59.61,59.37,59.56,117200.0,39.4405,39.6,39.4405,39.5668,117200.0
2007-10-29 13:40:00,59.55,59.72,59.52,59.55,77600.0,39.5601,39.6731,39.5402,39.5601,77600.0
2007-10-29 13:50:00,59.59,59.65,59.2,59.35,158200.0,39.5867,39.6265,39.3276,39.4273,158200.0
2007-10-29 14:00:00,59.34,59.48,59.29,59.33,142000.0,39.4206,39.5136,39.3874,39.414,142000.0
2007-10-29 14:10:00,59.33,59.41,59.18,59.3,194600.0,39.414,39.4671,39.3143,39.394,194600.0
2007-10-29 14:20:00,59.29,59.48,59.25,59.31,142000.0,39.3874,39.5136,39.3608,39.4007,142000.0
2007-10-29 14:30:00,59.31,59.55,59.01,59.18,122000.0,39.4007,39.5601,39.2014,39.3143,122000.0
2007-10-29 14:40:00,59.2,59.3,59.16,59.27,124200.0,39.3276,39.394,39.301,39.3741,124200.0
2007-10-29 14:50:00,59.27,59.42,59.18,59.29,66400.0,39.3741,39.4738,39.3143,39.3874,66400.0
2007-10-29 15:00:00,59.27,59.41,59.26,59.37,59600.0,39.3741,39.4671,39.3675,39.4405,59600.0
2007-10-29 15:10:00,59.37,59.48,59.29,59.48,86200.0,39.4405,39.5136,39.3874,39.5136,86200.0
2007-10-29 15:20:00,59.49,59.64,59.43,59.63,69200.0,39.5203,39.6199,39.4804,39.6133,69200.0
2007-10-29 15:30:00,59.63,59.71,59.54,59.67,119200.0,39.6133,39.6664,39.5535,39.6398,119200.0
2007-10-29 15:40:00,59.65,59.69,59.6,59.65,116200.0,39.6265,39.6531,39.5933,39.6265,116200.0
2007-10-29 15:50:00,59.66,59.72,59.57,59.58,142400.0,39.6332,39.6731,39.5734,39.58,142400.0
2007-10-30 09:30:00,59.45,59.99,59.0,59.0,143600.0,39.4937,39.8524,39.1947,39.1947,143600.0
2007-10-30 09:40:00,59.08,59.63,59.04,59.3,124000.0,39.2479,39.6133,39.2213,39.394,124000.0
2007-10-30 09:50:00,59.3,59.38,59.17,59.35,172200.0,39.394,39.4472,39.3077,39.4273,172200.0
2007-10-30 10:00:00,59.37,59.37,59.04,59.05,164600.0,39.4405,39.4405,39.2213,39.228,164600.0
2007-10-30 10:10:00,59.06,59.65,58.94,59.54,168800.0,39.2346,39.6265,39.1549,39.5535,168800.0
2007-10-30 10:20:00,59.52,59.55,59.26,59.28,76800.0,39.5402,39.5601,39.3675,39.3808,76800.0
2007-10-30 10:30:00,59.28,59.5,59.27,59.35,45400.0,39.3808,39.5269,39.3741,39.4273,45400.0
2007-10-30 10:40:00,59.37,59.5,59.3,59.37,77400.0,39.4405,39.5269,39.394,39.4405,77400.0
2007-10-30 10:50:00,59.38,59.43,59.35,59.38,67400.0,39.4472,39.4804,39.4273,39.4472,67400.0
2007-10-30 11:00:00,59.37,59.4,59.26,59.34,50800.0,39.4405,39.4605,39.3675,39.4206,50800.0
2007-10-30 11:10:00,59.34,59.42,59.29,59.33,103800.0,39.4206,39.4738,39.3874,39.414,103800.0
2007-10-30 11:20:00,59.34,59.46,59.3,59.33,73000.0,39.4206,39.5003,39.394,39.414,73000.0
2007-10-30 11:30:00,59.33,59.4,59.26,59.36,475000.0,39.414,39.4605,39.3675,39.4339,475000.0
2007-10-30 11:40:00,59.37,59.44,59.35,59.38,67600.0,39.4405,39.487,39.4273,39.4472,67600.0
2007-10-30 11:50:00,59.4,59.63,59.31,59.59,66800.0,39.4605,39.6133,39.4007,39.5867,66800.0
2007-10-30 12:00:00,59.59,59.67,59.49,59.63,42600.0,39.5867,39.6398,39.5203,39.6133,42600.0
2007-10-30 12:10:00,59.62,59.62,59.45,59.46,196400.0,39.6066,39.6066,39.4937,39.5003,196400.0
2007-10-30 12:20:00,59.47,59.5,59.41,59.43,52600.0,39.507,39.5269,39.4671,39.4804,52600.0
2007-10-30 12:30:00,59.44,59.56,59.39,59.5,43000.0,39.487,39.5668,39.4538,39.5269,43000.0
2007-10-30 12:40:00,59.52,59.56,59.46,59.53,19200.0,39.5402,39.5668,39.5003,39.5468,19200.0
2007-10-30 12:50:00,59.53,59.56,59.5,59.52,13600.0,39.5468,39.5668,39.5269,39.5402,13600.0
2007-10-30 13:00:00,59.52,59.54,59.48,59.53,20400.0,39.5402,39.5535,39.5136,39.5468,20400.0
2007-10-30 13:10:00,59.51,59.59,59.47,59.48,52600.0,39.5335,39.5867,39.507,39.5136,52600.0
2007-10-30 13:20:00,59.47,59.57,59.47,59.52,45200.0,39.507,39.5734,39.507,39.5402,45200.0
2007-10-30 13:30:00,59.48,59.67,59.48,59.67,31200.0,39.5136,39.6398,39.5136,39.6398,31200.0
2007-10-30 13:40:00,59.67,59.75,59.6,59.69,24600.0,39.6398,39.693,39.5933,39.6531,24600.0
2007-10-30 13:50:00,59.69,59.77,59.58,59.58,36800.0,39.6531,39.7063,39.58,39.58,36800.0
2007-10-30 14:00:00,59.58,59.74,59.56,59.67,41200.0,39.58,39.6863,39.5668,39.6398,41200.0
2007-10-30 14:10:00,59.65,59.75,59.63,59.68,29600.0,39.6265,39.693,39.6133,39.6465,29600.0
2007-10-30 14:20:00,59.69,59.69,59.51,59.63,30800.0,39.6531,39.6531,39.5335,39.6133,30800.0
2007-10-30 14:30:00,59.64,59.75,59.59,59.74,32800.0,39.6199,39.693,39.5867,39.6863,32800.0
2007-10-30 14:40:00,59.72,59.75,59.67,59.68,40000.0,39.6731,39.693,39.6398,39.6465,40000.0
2007-10-30 14:50:00,59.68,59.7,59.49,59.5,91000.0,39.6465,39.6598,39.5203,39.5269,91000.0
2007-10-30 15:00:00,59.49,59.54,59.48,59.49,71600.0,39.5203,39.5535,39.5136,39.5203,71600.0
2007-10-30 15:10:00,59.49,59.52,59.39,59.49,108200.0,39.5203,39.5402,39.4538,39.5203,108200.0
2007-10-30 15:20:00,59.5,59.63,59.41,59.48,80000.0,39.5269,39.6133,39.4671,39.5136,80000.0
2007-10-30 15:30:00,59.49,59.51,59.45,59.47,70000.0,39.5203,39.5335,39.4937,39.507,70000.0
2007-10-30 15:40:00,59.48,59.49,59.42,59.48,162400.0,39.5136,39.5203,39.4738,39.5136,162400.0
2007-10-30 15:50:00,59.46,59.5,59.3,59.37,235800.0,39.5003,39.5269,39.394,39.4405,235800.0
2007-10-31 09:30:00,59.74,59.98,59.5,59.85,47600.0,39.6863,39.8458,39.5269,39.7594,47600.0
2007-10-31 09:40:00,59.85,59.88,59.44,59.63,134800.0,39.7594,39.7793,39.487,39.6133,134800.0
2007-10-31 09:50:00,59.67,59.74,59.54,59.67,70600.0,39.6398,39.6863,39.5535,39.6398,70600.0
2007-10-31 10:00:00,59.67,59.82,59.58,59.81,29400.0,39.6398,39.7395,39.58,39.7328,29400.0
2007-10-31 10:10:00,59.82,59.87,59.73,59.83,26000.0,39.7395,39.7727,39.6797,39.7461,26000.0
2007-10-31 10:20:00,59.85,60.13,59.81,60.05,43600.0,39.7594,39.9454,39.7328,39.8923,43600.0
2007-10-31 10:30:00,60.05,60.23,59.99,60.22,43200.0,39.8923,40.0119,39.8524,40.0052,43200.0
2007-10-31 10:40:00,60.21,60.34,60.1,60.17,40200.0,39.9986,40.0849,39.9255,39.972,40200.0
2007-10-31 10:50:00,60.16,60.33,60.13,60.23,23800.0,39.9653,40.0783,39.9454,40.0119,23800.0
2007-10-31 11:00:00,60.19,60.22,60.13,60.13,29200.0,39.9853,40.0052,39.9454,39.9454,29200.0
2007-10-31 11:10:00,60.12,60.13,59.87,59.88,30400.0,39.9388,39.9454,39.7727,39.7793,30400.0
2007-10-31 11:20:00,59.88,60.05,59.88,59.91,28600.0,39.7793,39.8923,39.7793,39.7993,28600.0
2007-10-31 11:30:00,59.91,59.96,59.69,59.73,42200.0,39.7993,39.8325,39.6531,39.6797,42200.0
2007-10-31 11:40:00,59.69,59.92,59.69,59.89,28600.0,39.6531,39.8059,39.6531,39.786,28600.0
2007-10-31 11:50:00,59.87,60.05,59.84,59.97,48200.0,39.7727,39.8923,39.7528,39.8391,48200.0
2007-10-31 12:00:00,59.97,60.02,59.94,59.96,29800.0,39.8391,39.8723,39.8192,39.8325,29800.0
2007-10-31 12:10:00,59.97,60.01,59.94,59.97,11200.0,39.8391,39.8657,39.8192,39.8391,11200.0
2007-10-31 12:20:00,59.96,60.02,59.94,59.99,17400.0,39.8325,39.8723,39.8192,39.8524,17400.0
2007-10-31 12:30:00,59.99,60.0,59.95,59.97,23000.0,39.8524,39.8591,39.8258,39.8391,23000.0
2007-10-31 12:40:00,59.99,60.0,59.95,59.99,11400.0,39.8524,39.8591,39.8258,39.8524,11400.0
2007-10-31 12:50:00,60.0,60.0,59.89,60.0,27400.0,39.8591,39.8591,39.786,39.8591,27400.0
2007-10-31 13:00:00,59.98,59.99,59.84,59.85,13200.0,39.8458,39.8524,39.7528,39.7594,13200.0
2007-10-31 13:10:00,59.83,59.87,59.75,59.77,17600.0,39.7461,39.7727,39.693,39.7063,17600.0
2007-10-31 13:20:00,59.8,59.95,59.77,59.91,30800.0,39.7262,39.8258,39.7063,39.7993,30800.0
2007-10-31 13:30:00,59.92,59.96,59.91,59.96,15200.0,39.8059,39.8325,39.7993,39.8325,15200.0
2007-10-31 13:40:00,59.97,60.0,59.82,59.86,27800.0,39.8391,39.8591,39.7395,39.7661,27800.0
2007-10-31 13:50:00,59.85,59.89,59.72,59.88,51600.0,39.7594,39.786,39.6731,39.7793,51600.0
2007-10-31 14:00:00,59.9,59.93,59.73,59.85,34600.0,39.7926,39.8126,39.6797,39.7594,34600.0
2007-10-31 14:10:00,59.84,60.06,59.5,59.87,117200.0,39.7528,39.8989,39.5269,39.7727,117200.0
2007-10-31 14:20:00,59.64,59.94,59.5,59.65,119200.0,39.6199,39.8192,39.5269,39.6265,119200.0
2007-10-31 14:30:00,59.65,59.88,59.6,59.6,67600.0,39.6265,39.7793,39.5933,39.5933,67600.0
2007-10-31 14:40:00,59.66,60.25,59.65,60.06,146000.0,39.6332,40.0251,39.6265,39.8989,146000.0
2007-10-31 14:50:00,60.06,60.5,60.05,60.24,181400.0,39.8989,40.1912,39.8923,40.0185,181400.0
2007-10-31 15:00:00,60.27,60.27,59.82,59.97,134800.0,40.0384,40.0384,39.7395,39.8391,134800.0
2007-10-31 15:10:00,59.93,60.15,59.73,59.88,105600.0,39.8126,39.9587,39.6797,39.7793,105600.0
2007-10-31 15:20:00,59.87,60.0,59.66,59.92,121200.0,39.7727,39.8591,39.6332,39.8059,121200.0
2007-10-31 15:30:00,59.91,60.05,59.74,59.8,76200.0,39.7993,39.8923,39.6863,39.7262,76200.0
2007-10-31 15:40:00,59.8,60.0,59.7,59.7,115800.0,39.7262,39.8591,39.6598,39.6598,115800.0
2007-10-31 15:50:00,59.76,59.88,59.7,59.81,245000.0,39.6996,39.7793,39.6598,39.7328,245000.0
2007-11-01 09:30:00,59.57,59.62,59.14,59.43,206800.0,39.5734,39.6066,39.2877,39.4804,206800.0
2007-11-01 09:40:00,59.45,59.83,59.43,59.8,236200.0,39.4937,39.7461,39.4804,39.7262,236200.0
2007-11-01 09:50:00,59.8,60.5,59.68,60.07,137000.0,39.7262,40.1912,39.6465,39.9056,137000.0
2007-11-01 10:00:00,60.08,60.17,59.77,59.88,106400.0,39.9122,39.972,39.7063,39.7793,106400.0
2007-11-01 10:10:00,59.98,60.24,59.89,59.99,112400.0,39.8458,40.0185,39.786,39.8524,112400.0
2007-11-01 10:20:00,60.02,60.42,59.99,60.21,111000.0,39.8723,40.1381,39.8524,39.9986,111000.0
2007-11-01 10:30:00,60.21,60.72,60.13,60.72,118000.0,39.9986,40.3374,39.9454,40.3374,118000.0
2007-11-01 10:40:00,60.72,61.22,60.63,60.91,135000.0,40.3374,40.6695,40.2776,40.4636,135000.0
2007-11-01 10:50:00,60.95,61.34,60.89,61.26,166600.0,40.4902,40.7492,40.4503,40.6961,166600.0
2007-11-01 11:00:00,61.26,61.27,61.06,61.09,164400.0,40.6961,40.7027,40.5632,40.5832,164400.0
2007-11-01 11:10:00,61.1,61.29,61.07,61.23,207200.0,40.5898,40.716,40.5699,40.6762,207200.0
2007-11-01 11:20:00,61.24,61.48,61.06,61.43,130200.0,40.6828,40.8422,40.5632,40.809,130200.0
2007-11-01 11:30:00,61.46,61.53,61.05,61.19,168600.0,40.829,40.8755,40.5566,40.6496,168600.0
2007-11-01 11:40:00,61.18,61.4,61.06,61.26,75800.0,40.643,40.7891,40.5632,40.6961,75800.0
2007-11-01 11:50:00,61.26,61.4,61.01,61.4,79200.0,40.6961,40.7891,40.53,40.7891,79200.0
2007-11-01 12:00:00,61.4,61.63,61.22,61.52,42800.0,40.7891,40.9419,40.6695,40.8688,42800.0
2007-11-01 12:10:00,61.52,61.69,61.41,61.69,36000.0,40.8688,40.9818,40.7957,40.9818,36000.0
2007-11-01 12:20:00,61.63,61.67,61.21,61.23,35200.0,40.9419,40.9685,40.6629,40.6762,35200.0
2007-11-01 12:30:00,61.22,61.25,61.05,61.17,29400.0,40.6695,40.6895,40.5566,40.6363,29400.0
2007-11-01 12:40:00,61.15,61.33,61.0,61.21,65800.0,40.623,40.7426,40.5234,40.6629,65800.0
2007-11-01 12:50:00,61.2,61.33,61.13,61.2,58200.0,40.6562,40.7426,40.6097,40.6562,58200.0
2007-11-01 13:00:00,61.2,61.33,61.06,61.28,35600.0,40.6562,40.7426,40.5632,40.7094,35600.0
2007-11-01 13:10:00,61.27,61.4,61.13,61.29,48800.0,40.7027,40.7891,40.6097,40.716,48800.0
2007-11-01 13:20:00,61.26,61.35,61.04,61.13,27600.0,40.6961,40.7559,40.5499,40.6097,27600.0
2007-11-01 13:30:00,61.12,61.26,61.0,61.2,62400.0,40.6031,40.6961,40.5234,40.6562,62400.0
2007-11-01 13:40:00,61.23,61.24,61.04,61.21,73000.0,40.6762,40.6828,40.5499,40.6629,73000.0
2007-11-01 13:50:00,61.21,61.22,61.0,61.16,106600.0,40.6629,40.6695,40.5234,40.6297,106600.0
2007-11-01 14:00:00,61.13,61.31,61.1,61.21,51400.0,40.6097,40.7293,40.5898,40.6629,51400.0
2007-11-01 14:10:00,61.25,61.33,61.12,61.32,60000.0,40.6895,40.7426,40.6031,40.736,60000.0
2007-11-01 14:20:00,61.32,61.32,61.1,61.1,43000.0,40.736,40.736,40.5898,40.5898,43000.0
2007-11-01 14:30:00,61.15,61.47,61.15,61.25,69200.0,40.623,40.8356,40.623,40.6895,69200.0
2007-11-01 14:40:00,61.25,61.46,61.21,61.41,38400.0,40.6895,40.829,40.6629,40.7957,38400.0
2007-11-01 14:50:00,61.42,61.45,61.29,61.29,40600.0,40.8024,40.8223,40.716,40.716,40600.0
2007-11-01 15:00:00,61.27,61.54,61.24,61.54,62600.0,40.7027,40.8821,40.6828,40.8821,62600.0
2007-11-01 15:10:00,61.54,61.6,61.27,61.39,112000.0,40.8821,40.922,40.7027,40.7825,112000.0
2007-11-01 15:20:00,61.4,61.4,60.84,61.08,198400.0,40.7891,40.7891,40.4171,40.5765,198400.0
2007-11-01 15:30:00,61.08,61.3,60.99,61.04,265600.0,40.5765,40.7227,40.5167,40.5499,265600.0
2007-11-01 15:40:00,61.04,61.24,60.83,61.14,189000.0,40.5499,40.6828,40.4104,40.6164,189000.0
2007-11-01 15:50:00,61.16,61.32,60.72,60.73,343600.0,40.6297,40.736,40.3374,40.344,343600.0
2007-11-02 09:30:00,60.93,61.19,59.59,61.12,71200.0,40.4769,40.6496,39.5867,40.6031,71200.0
2007-11-02 09:40:00,61.07,61.34,60.65,60.72,184000.0,40.5699,40.7492,40.2909,40.3374,184000.0
2007-11-02 09:50:00,60.74,61.04,60.52,60.81,237200.0,40.3507,40.5499,40.2045,40.3972,237200.0
2007-11-02 10:00:00,60.81,60.9,60.66,60.74,233800.0,40.3972,40.4569,40.2975,40.3507,233800.0
2007-11-02 10:10:00,60.75,60.76,60.1,60.27,122600.0,40.3573,40.3639,39.9255,40.0384,122600.0
2007-11-02 10:20:00,60.27,60.62,60.1,60.51,123800.0,40.0384,40.2709,39.9255,40.1979,123800.0
2007-11-02 10:30:00,60.5,60.84,60.5,60.63,182000.0,40.1912,40.4171,40.1912,40.2776,182000.0
2007-11-02 10:40:00,60.63,60.85,60.22,60.22,155600.0,40.2776,40.4237,40.0052,40.0052,155600.0
2007-11-02 10:50:00,60.21,60.62,60.18,60.51,169000.0,39.9986,40.2709,39.9786,40.1979,169000.0
2007-11-02 11:00:00,60.53,60.62,60.4,60.5,141600.0,40.2111,40.2709,40.1248,40.1912,141600.0
2007-11-02 11:10:00,60.53,60.55,60.39,60.52,91000.0,40.2111,40.2244,40.1181,40.2045,91000.0
2007-11-02 11:20:00,60.5,60.5,60.07,60.2,94000.0,40.1912,40.1912,39.9056,39.9919,94000.0
2007-11-02 11:30:00,60.19,60.3,60.06,60.26,80000.0,39.9853,40.0584,39.8989,40.0318,80000.0
2007-11-02 11:40:00,60.23,60.54,60.06,60.45,84600.0,40.0119,40.2178,39.8989,40.158,84600.0
2007-11-02 11:50:00,60.46,60.69,60.32,60.4,72800.0,40.1646,40.3174,40.0716,40.1248,72800.0
2007-11-02 12:00:00,60.38,60.49,60.16,60.2,75400.0,40.1115,40.1846,39.9653,39.9919,75400.0
2007-11-02 12:10:00,60.23,60.66,60.23,60.66,80600.0,40.0119,40.2975,40.0119,40.2975,80600.0
2007-11-02 12:20:00,60.69,60.77,60.43,60.52,35200.0,40.3174,40.3706,40.1447,40.2045,35200.0
2007-11-02 12:30:00,60.52,60.68,60.21,60.48,61200.0,40.2045,40.3108,39.9986,40.1779,61200.0
2007-11-02 12:40:00,60.51,60.76,60.36,60.48,74800.0,40.1979,40.3639,40.0982,40.1779,74800.0
2007-11-02 12:50:00,60.47,60.74,60.38,60.73,63200.0,40.1713,40.3507,40.1115,40.344,63200.0
2007-11-02 13:00:00,60.68,60.92,60.62,60.8,127400.0,40.3108,40.4702,40.2709,40.3905,127400.0
2007-11-02 13:10:00,60.8,60.85,60.59,60.77,48000.0,40.3905,40.4237,40.251,40.3706,48000.0
2007-11-02 13:20:00,60.75,60.81,60.42,60.5,80200.0,40.3573,40.3972,40.1381,40.1912,80200.0
2007-11-02 13:30:00,60.5,60.62,60.33,60.62,72800.0,40.1912,40.2709,40.0783,40.2709,72800.0
2007-11-02 13:40:00,60.6,60.62,60.34,60.47,74600.0,40.2576,40.2709,40.0849,40.1713,74600.0
2007-11-02 13:50:00,60.47,60.48,60.1,60.38,113200.0,40.1713,40.1779,39.9255,40.1115,113200.0
2007-11-02 14:00:00,60.39,60.54,60.21,60.54,94600.0,40.1181,40.2178,39.9986,40.2178,94600.0
2007-11-02 14:10:00,60.52,60.55,60.43,60.52,115400.0,40.2045,40.2244,40.1447,40.2045,115400.0
2007-11-02 14:20:00,60.55,60.7,60.42,60.56,58400.0,40.2244,40.3241,40.1381,40.2311,58400.0
2007-11-02 14:30:00,60.6,60.63,60.35,60.46,69600.0,40.2576,40.2776,40.0916,40.1646,69600.0
2007-11-02 14:40:00,60.44,60.57,60.38,60.51,134600.0,40.1514,40.2377,40.1115,40.1979,134600.0
2007-11-02 14:50:00,60.5,60.57,60.35,60.55,79200.0,40.1912,40.2377,40.0916,40.2244,79200.0
2007-11-02 15:00:00,60.51,60.57,60.44,60.49,70800.0,40.1979,40.2377,40.1514,40.1846,70800.0
2007-11-02 15:10:00,60.44,60.7,60.38,60.68,89000.0,40.1514,40.3241,40.1115,40.3108,89000.0
2007-11-02 15:20:00,60.64,60.65,60.33,60.33,66000.0,40.2842,40.2909,40.0783,40.0783,66000.0
2007-11-02 15:30:00,60.33,60.46,60.1,60.35,135800.0,40.0783,40.1646,39.9255,40.0916,135800.0
2007-11-02 15:40:00,60.35,60.87,60.29,60.7,104200.0,40.0916,40.437,40.0517,40.3241,104200.0
2007-11-02 15:50:00,60.7,60.86,60.6,60.77,100200.0,40.3241,40.4304,40.2576,40.3706,100200.0
2007-11-05 09:30:00,59.63,60.55,59.63,60.46,125400.0,39.6133,40.2244,39.6133,40.1646,125400.0
2007-11-05 09:40:00,60.46,60.6,60.32,60.55,108400.0,40.1646,40.2576,40.0716,40.2244,108400.0
2007-11-05 09:50:00,60.55,60.8,60.4,60.67,99000.0,40.2244,40.3905,40.1248,40.3042,99000.0
2007-11-05 10:00:00,60.67,60.77,60.51,60.59,105600.0,40.3042,40.3706,40.1979,40.251,105600.0
2007-11-05 10:10:00,60.6,60.82,60.56,60.6,90400.0,40.2576,40.4038,40.2311,40.2576,90400.0
2007-11-05 10:20:00,60.59,60.69,60.5,60.56,58200.0,40.251,40.3174,40.1912,40.2311,58200.0
2007-11-05 10:30:00,60.51,60.94,60.51,60.81,62600.0,40.1979,40.4835,40.1979,40.3972,62600.0
2007-11-05 10:40:00,60.82,61.42,60.81,61.34,152000.0,40.4038,40.8024,40.3972,40.7492,152000.0
2007-11-05 10:50:00,61.34,61.35,61.17,61.2,67400.0,40.7492,40.7559,40.6363,40.6562,67400.0
2007-11-05 11:00:00,61.2,61.59,61.09,61.51,102000.0,40.6562,40.9153,40.5832,40.8622,102000.0
2007-11-05 11:10:00,61.53,61.56,61.11,61.17,39400.0,40.8755,40.8954,40.5965,40.6363,39400.0
2007-11-05 11:20:00,61.15,61.27,60.99,61.04,40200.0,40.623,40.7027,40.5167,40.5499,40200.0
2007-11-05 11:30:00,61.03,61.15,60.87,60.93,43000.0,40.5433,40.623,40.437,40.4769,43000.0
2007-11-05 11:40:00,60.93,61.41,60.93,61.31,31000.0,40.4769,40.7957,40.4769,40.7293,31000.0
2007-11-05 11:50:00,61.31,61.35,61.17,61.22,26600.0,40.7293,40.7559,40.6363,40.6695,26600.0
2007-11-05 12:00:00,61.2,61.24,60.9,60.99,42000.0,40.6562,40.6828,40.4569,40.5167,42000.0
2007-11-05 12:10:00,60.97,61.06,60.88,61.06,42400.0,40.5034,40.5632,40.4437,40.5632,42400.0
2007-11-05 12:20:00,61.02,61.05,60.83,60.88,47600.0,40.5367,40.5566,40.4104,40.4437,47600.0
2007-11-05 12:30:00,60.86,61.34,60.82,61.32,60800.0,40.4304,40.7492,40.4038,40.736,60800.0
2007-11-05 12:40:00,61.33,61.35,61.22,61.3,24600.0,40.7426,40.7559,40.6695,40.7227,24600.0
2007-11-05 12:50:00,61.28,61.28,61.01,61.01,42000.0,40.7094,40.7094,40.53,40.53,42000.0
2007-11-05 13:00:00,61.0,61.04,60.61,60.79,150000.0,40.5234,40.5499,40.2643,40.3839,150000.0
2007-11-05 13:10:00,60.76,60.9,60.58,60.67,49400.0,40.3639,40.4569,40.2444,40.3042,49400.0
2007-11-05 13:20:00,60.66,60.75,60.52,60.68,73000.0,40.2975,40.3573,40.2045,40.3108,73000.0
2007-11-05 13:30:00,60.67,60.73,60.59,60.72,51400.0,40.3042,40.344,40.251,40.3374,51400.0
2007-11-05 13:40:00,60.68,60.77,60.58,60.65,58400.0,40.3108,40.3706,40.2444,40.2909,58400.0
2007-11-05 13:50:00,60.68,60.74,60.3,60.34,105800.0,40.3108,40.3507,40.0584,40.0849,105800.0
2007-11-05 14:00:00,60.37,60.52,60.17,60.49,112000.0,40.1049,40.2045,39.972,40.1846,112000.0
2007-11-05 14:10:00,60.49,60.71,60.43,60.62,80800.0,40.1846,40.3307,40.1447,40.2709,80800.0
2007-11-05 14:20:00,60.61,60.82,60.53,60.72,111000.0,40.2643,40.4038,40.2111,40.3374,111000.0
2007-11-05 14:30:00,60.75,60.79,60.53,60.67,172800.0,40.3573,40.3839,40.2111,40.3042,172800.0
2007-11-05 14:40:00,60.67,61.11,60.52,60.92,113000.0,40.3042,40.5965,40.2045,40.4702,113000.0
2007-11-05 14:50:00,60.92,60.99,60.7,60.7,90600.0,40.4702,40.5167,40.3241,40.3241,90600.0
2007-11-05 15:00:00,60.72,61.25,60.72,61.13,61000.0,40.3374,40.6895,40.3374,40.6097,61000.0
2007-11-05 15:10:00,61.13,61.25,61.05,61.18,63800.0,40.6097,40.6895,40.5566,40.643,63800.0
2007-11-05 15:20:00,61.2,61.63,61.2,61.43,92000.0,40.6562,40.9419,40.6562,40.809,92000.0
2007-11-05 15:30:00,61.45,61.58,61.23,61.47,85200.0,40.8223,40.9087,40.6762,40.8356,85200.0
2007-11-05 15:40:00,61.47,61.52,61.0,61.09,105800.0,40.8356,40.8688,40.5234,40.5832,105800.0
2007-11-05 15:50:00,61.13,61.13,60.99,61.0,135800.0,40.6097,40.6097,40.5167,40.5234,135800.0
2007-11-06 09:30:00,61.05,62.51,61.05,62.21,64600.0,40.5566,41.5265,40.5566,41.3272,64600.0
2007-11-06 09:40:00,62.19,62.32,62.0,62.27,87200.0,41.3139,41.4003,41.1877,41.3671,87200.0
2007-11-06 09:50:00,62.29,62.69,62.26,62.68,62200.0,41.3803,41.6461,41.3604,41.6394,62200.0
2007-11-06 10:00:00,62.68,62.8,62.44,62.61,66800.0,41.6394,41.7191,41.48,41.5929,66800.0
2007-11-06 10:10:00,62.61,62.73,62.45,62.6,157800.0,41.5929,41.6726,41.4866,41.5863,157800.0
2007-11-06 10:20:00,62.6,62.68,62.34,62.53,118400.0,41.5863,41.6394,41.4136,41.5398,118400.0
2007-11-06 10:30:00,62.51,62.56,61.94,62.08,101000.0,41.5265,41.5597,41.1478,41.2408,101000.0
2007-11-06 10:40:00,62.1,62.25,61.94,61.96,97400.0,41.2541,41.3538,41.1478,41.1611,97400.0
2007-11-06 10:50:00,61.96,62.22,61.8,62.22,85200.0,41.1611,41.3338,41.0548,41.3338,85200.0
2007-11-06 11:00:00,62.24,62.36,62.01,62.36,38000.0,41.3471,41.4268,41.1943,41.4268,38000.0
2007-11-06 11:10:00,62.35,62.38,61.71,62.0,201400.0,41.4202,41.4401,40.995,41.1877,201400.0
2007-11-06 11:20:00,62.0,62.02,61.92,61.99,34200.0,41.1877,41.201,41.1345,41.1811,34200.0
2007-11-06 11:30:00,62.02,62.09,61.88,62.09,39600.0,41.201,41.2475,41.108,41.2475,39600.0
2007-11-06 11:40:00,62.05,62.29,62.05,62.23,31200.0,41.2209,41.3803,41.2209,41.3405,31200.0
2007-11-06 11:50:00,62.23,62.36,62.08,62.11,71000.0,41.3405,41.4268,41.2408,41.2608,71000.0
2007-11-06 12:00:00,62.07,62.15,62.01,62.15,61600.0,41.2342,41.2873,41.1943,41.2873,61600.0
2007-11-06 12:10:00,62.15,62.5,62.13,62.43,45600.0,41.2873,41.5199,41.2741,41.4734,45600.0
2007-11-06 12:20:00,62.44,62.49,62.31,62.37,27000.0,41.48,41.5132,41.3936,41.4335,27000.0
2007-11-06 12:30:00,62.38,62.42,62.31,62.37,12000.0,41.4401,41.4667,41.3936,41.4335,12000.0
2007-11-06 12:40:00,62.35,62.48,62.29,62.3,24800.0,41.4202,41.5066,41.3803,41.387,24800.0
2007-11-06 12:50:00,62.32,62.56,62.31,62.49,31600.0,41.4003,41.5597,41.3936,41.5132,31600.0
2007-11-06 13:00:00,62.49,62.56,62.44,62.48,25600.0,41.5132,41.5597,41.48,41.5066,25600.0
2007-11-06 13:10:00,62.49,62.55,62.43,62.45,36200.0,41.5132,41.5531,41.4734,41.4866,36200.0
2007-11-06 13:20:00,62.44,62.49,62.35,62.48,30000.0,41.48,41.5132,41.4202,41.5066,30000.0
2007-11-06 13:30:00,62.45,62.63,62.45,62.6,29200.0,41.4866,41.6062,41.4866,41.5863,29200.0
2007-11-06 13:40:00,62.6,62.73,62.49,62.73,78400.0,41.5863,41.6726,41.5132,41.6726,78400.0
2007-11-06 13:50:00,62.7,62.76,62.63,62.69,32200.0,41.6527,41.6926,41.6062,41.6461,32200.0
2007-11-06 14:00:00,62.69,62.83,62.68,62.81,35800.0,41.6461,41.7391,41.6394,41.7258,35800.0
2007-11-06 14:10:00,62.83,62.99,62.8,62.98,60200.0,41.7391,41.8454,41.7191,41.8387,60200.0
2007-11-06 14:20:00,62.95,62.96,62.77,62.92,47800.0,41.8188,41.8254,41.6992,41.7989,47800.0
2007-11-06 14:30:00,62.9,63.05,62.79,62.94,33400.0,41.7856,41.8852,41.7125,41.8122,33400.0
2007-11-06 14:40:00,62.99,63.05,62.91,63.02,31800.0,41.8454,41.8852,41.7922,41.8653,31800.0
2007-11-06 14:50:00,63.0,63.1,62.96,63.08,31200.0,41.852,41.9184,41.8254,41.9052,31200.0
2007-11-06 15:00:00,63.1,63.13,62.84,62.85,60000.0,41.9184,41.9384,41.7457,41.7524,60000.0
2007-11-06 15:10:00,62.87,63.19,62.79,63.18,56400.0,41.7657,41.9782,41.7125,41.9716,56400.0
2007-11-06 15:20:00,63.2,63.41,63.17,63.39,59800.0,41.9849,42.1244,41.9649,42.1111,59800.0
2007-11-06 15:30:00,63.41,63.51,63.34,63.48,118800.0,42.1244,42.1908,42.0779,42.1709,118800.0
2007-11-06 15:40:00,63.49,63.88,63.48,63.87,163000.0,42.1775,42.4366,42.1709,42.43,163000.0
2007-11-06 15:50:00,63.87,63.99,63.75,63.95,354200.0,42.43,42.5097,42.3503,42.4831,354200.0
2007-11-07 09:30:00,62.5,63.72,62.5,63.59,139800.0,41.5199,42.3303,41.5199,42.244,139800.0
2007-11-07 09:40:00,63.55,63.6,63.37,63.49,86600.0,42.2174,42.2506,42.0978,42.1775,86600.0
2007-11-07 09:50:00,63.5,63.73,63.45,63.62,59200.0,42.1842,42.337,42.151,42.2639,59200.0
2007-11-07 10:00:00,63.6,63.7,63.51,63.51,67400.0,42.2506,42.317,42.1908,42.1908,67400.0
2007-11-07 10:10:00,63.5,63.62,63.4,63.57,45800.0,42.1842,42.2639,42.1177,42.2307,45800.0
2007-11-07 10:20:00,63.57,63.87,63.57,63.8,72400.0,42.2307,42.43,42.2307,42.3835,72400.0
2007-11-07 10:30:00,63.82,63.92,63.58,63.74,96800.0,42.3968,42.4632,42.2373,42.3436,96800.0
2007-11-07 10:40:00,63.7,64.22,63.67,63.79,140400.0,42.317,42.6625,42.2971,42.3768,140400.0
2007-11-07 10:50:00,63.84,63.88,63.57,63.57,93000.0,42.41,42.4366,42.2307,42.2307,93000.0
2007-11-07 11:00:00,63.58,63.61,62.94,63.13,126800.0,42.2373,42.2572,41.8122,41.9384,126800.0
2007-11-07 11:10:00,63.1,63.48,63.1,63.4,112400.0,41.9184,42.1709,41.9184,42.1177,112400.0
2007-11-07 11:20:00,63.42,63.42,62.99,63.24,65600.0,42.131,42.131,41.8454,42.0114,65600.0
2007-11-07 11:30:00,63.18,63.25,63.08,63.21,41400.0,41.9716,42.0181,41.9052,41.9915,41400.0
2007-11-07 11:40:00,63.17,63.38,63.15,63.29,41000.0,41.9649,42.1045,41.9517,42.0447,41000.0
2007-11-07 11:50:00,63.24,63.72,63.19,63.69,64800.0,42.0114,42.3303,41.9782,42.3104,64800.0
2007-11-07 12:00:00,63.74,63.74,63.19,63.19,49600.0,42.3436,42.3436,41.9782,41.9782,49600.0
2007-11-07 12:10:00,63.16,63.2,62.79,62.89,100400.0,41.9583,41.9849,41.7125,41.7789,100400.0
2007-11-07 12:20:00,62.87,63.04,62.85,62.85,86200.0,41.7657,41.8786,41.7524,41.7524,86200.0
2007-11-07 12:30:00,62.82,62.85,62.66,62.66,56000.0,41.7324,41.7524,41.6261,41.6261,56000.0
2007-11-07 12:40:00,62.69,62.85,62.49,62.56,59400.0,41.6461,41.7524,41.5132,41.5597,59400.0
2007-11-07 12:50:00,62.57,62.9,62.56,62.72,66200.0,41.5664,41.7856,41.5597,41.666,66200.0
2007-11-07 13:00:00,62.71,62.98,62.57,62.95,75000.0,41.6594,41.8387,41.5664,41.8188,75000.0
2007-11-07 13:10:00,62.95,63.03,62.47,62.57,107600.0,41.8188,41.8719,41.4999,41.5664,107600.0
2007-11-07 13:20:00,62.48,62.83,62.48,62.77,79000.0,41.5066,41.7391,41.5066,41.6992,79000.0
2007-11-07 13:30:00,62.73,63.02,62.73,62.97,39400.0,41.6726,41.8653,41.6726,41.8321,39400.0
2007-11-07 13:40:00,62.98,63.07,62.87,62.93,69200.0,41.8387,41.8985,41.7657,41.8055,69200.0
2007-11-07 13:50:00,62.96,63.01,62.83,62.84,46200.0,41.8254,41.8587,41.7391,41.7457,46200.0
2007-11-07 14:00:00,62.79,62.79,62.47,62.66,70000.0,41.7125,41.7125,41.4999,41.6261,70000.0
2007-11-07 14:10:00,62.65,63.3,62.55,63.15,70800.0,41.6195,42.0513,41.5531,41.9517,70800.0
2007-11-07 14:20:00,63.1,63.35,63.06,63.2,37000.0,41.9184,42.0845,41.8919,41.9849,37000.0
2007-11-07 14:30:00,63.2,63.45,63.18,63.31,41400.0,41.9849,42.151,41.9716,42.058,41400.0
2007-11-07 14:40:00,63.31,63.55,63.24,63.24,43000.0,42.058,42.2174,42.0114,42.0114,43000.0
2007-11-07 14:50:00,63.3,63.31,62.96,63.17,66400.0,42.0513,42.058,41.8254,41.9649,66400.0
2007-11-07 15:00:00,63.14,63.29,62.95,63.22,68200.0,41.945,42.0447,41.8188,41.9982,68200.0
2007-11-07 15:10:00,63.24,63.29,63.02,63.1,52000.0,42.0114,42.0447,41.8653,41.9184,52000.0
2007-11-07 15:20:00,63.06,63.23,62.96,63.07,103200.0,41.8919,42.0048,41.8254,41.8985,103200.0
2007-11-07 15:30:00,63.09,63.22,62.68,62.68,96600.0,41.9118,41.9982,41.6394,41.6394,96600.0
2007-11-07 15:40:00,62.69,63.02,62.65,62.66,155600.0,41.6461,41.8653,41.6195,41.6261,155600.0
2007-11-07 15:50:00,62.63,62.69,62.17,62.63,250400.0,41.6062,41.6461,41.3006,41.6062,250400.0
2007-11-08 09:30:00,62.15,63.48,62.15,62.69,64600.0,41.2873,42.1709,41.2873,41.6461,64600.0
2007-11-08 09:40:00,62.69,62.87,62.12,62.35,131000.0,41.6461,41.7657,41.2674,41.4202,131000.0
2007-11-08 09:50:00,62.42,62.82,62.0,62.55,124800.0,41.4667,41.7324,41.1877,41.5531,124800.0
2007-11-08 10:00:00,62.55,62.78,62.42,62.76,60000.0,41.5531,41.7059,41.4667,41.6926,60000.0
2007-11-08 10:10:00,62.76,63.15,62.43,63.12,48400.0,41.6926,41.9517,41.4734,41.9317,48400.0
2007-11-08 10:20:00,63.12,63.51,63.1,63.44,35000.0,41.9317,42.1908,41.9184,42.1443,35000.0
2007-11-08 10:30:00,63.39,63.43,62.9,62.93,49200.0,42.1111,42.1377,41.7856,41.8055,49200.0
2007-11-08 10:40:00,62.9,63.14,62.88,63.01,35800.0,41.7856,41.945,41.7723,41.8587,35800.0
2007-11-08 10:50:00,62.98,63.3,62.95,63.08,60400.0,41.8387,42.0513,41.8188,41.9052,60400.0
2007-11-08 11:00:00,63.13,63.23,62.99,63.08,32400.0,41.9384,42.0048,41.8454,41.9052,32400.0
2007-11-08 11:10:00,63.16,63.33,63.1,63.1,25400.0,41.9583,42.0712,41.9184,41.9184,25400.0
2007-11-08 11:20:00,63.09,63.1,62.96,62.98,53200.0,41.9118,41.9184,41.8254,41.8387,53200.0
2007-11-08 11:30:00,62.99,63.13,62.88,63.07,67200.0,41.8454,41.9384,41.7723,41.8985,67200.0
2007-11-08 11:40:00,63.05,63.12,62.93,62.98,45800.0,41.8852,41.9317,41.8055,41.8387,45800.0
2007-11-08 11:50:00,62.98,63.08,62.88,62.97,47800.0,41.8387,41.9052,41.7723,41.8321,47800.0
2007-11-08 12:00:00,62.98,63.13,62.87,63.01,48200.0,41.8387,41.9384,41.7657,41.8587,48200.0
2007-11-08 12:10:00,63.05,63.09,62.92,62.96,54400.0,41.8852,41.9118,41.7989,41.8254,54400.0
2007-11-08 12:20:00,62.99,63.08,62.9,62.97,69200.0,41.8454,41.9052,41.7856,41.8321,69200.0
2007-11-08 12:30:00,63.03,63.08,62.7,62.96,58800.0,41.8719,41.9052,41.6527,41.8254,58800.0
2007-11-08 12:40:00,62.98,62.99,62.5,62.55,61400.0,41.8387,41.8454,41.5199,41.5531,61400.0
2007-11-08 12:50:00,62.5,62.64,62.36,62.49,70600.0,41.5199,41.6129,41.4268,41.5132,70600.0
2007-11-08 13:00:00,62.49,62.49,61.5,61.66,105800.0,41.5132,41.5132,40.8555,40.9618,105800.0
2007-11-08 13:10:00,61.64,62.01,61.35,61.85,61400.0,40.9485,41.1943,40.7559,41.088,61400.0
2007-11-08 13:20:00,61.84,62.03,61.79,61.89,105200.0,41.0814,41.2076,41.0482,41.1146,105200.0
2007-11-08 13:30:00,61.9,62.05,61.7,61.85,117600.0,41.1213,41.2209,40.9884,41.088,117600.0
2007-11-08 13:40:00,61.95,62.03,61.67,61.85,70200.0,41.1545,41.2076,40.9685,41.088,70200.0
2007-11-08 13:50:00,61.9,62.08,61.88,62.05,77200.0,41.1213,41.2408,41.108,41.2209,77200.0
2007-11-08 14:00:00,62.05,62.1,61.8,61.8,81600.0,41.2209,41.2541,41.0548,41.0548,81600.0
2007-11-08 14:10:00,61.83,61.96,61.74,61.96,59400.0,41.0748,41.1611,41.015,41.1611,59400.0
2007-11-08 14:20:00,61.91,62.08,61.75,61.94,56200.0,41.1279,41.2408,41.0216,41.1478,56200.0
2007-11-08 14:30:00,61.94,62.15,61.65,61.72,76000.0,41.1478,41.2873,40.9552,41.0017,76000.0
2007-11-08 14:40:00,61.65,62.04,61.65,62.04,63200.0,40.9552,41.2143,40.9552,41.2143,63200.0
2007-11-08 14:50:00,62.04,62.11,61.87,62.1,114000.0,41.2143,41.2608,41.1013,41.2541,114000.0
2007-11-08 15:00:00,62.1,62.31,61.97,62.2,134200.0,41.2541,41.3936,41.1678,41.3206,134200.0
2007-11-08 15:10:00,62.19,62.19,61.96,62.07,63800.0,41.3139,41.3139,41.1611,41.2342,63800.0
2007-11-08 15:20:00,62.07,62.65,62.04,62.65,194400.0,41.2342,41.6195,41.2143,41.6195,194400.0
2007-11-08 15:30:00,62.63,62.66,62.38,62.53,166400.0,41.6062,41.6261,41.4401,41.5398,166400.0
2007-11-08 15:40:00,62.53,63.0,62.52,62.66,119200.0,41.5398,41.852,41.5331,41.6261,119200.0
2007-11-08 15:50:00,62.65,62.85,62.35,62.35,214800.0,41.6195,41.7524,41.4202,41.4202,214800.0
2007-11-09 09:30:00,58.85,61.35,58.85,60.42,204800.0,39.0951,40.7559,39.0951,40.1381,204800.0
2007-11-09 09:40:00,60.45,60.85,59.81,60.83,237400.0,40.158,40.4237,39.7328,40.4104,237400.0
2007-11-09 09:50:00,60.81,61.36,60.68,61.15,94600.0,40.3972,40.7625,40.3108,40.623,94600.0
2007-11-09 10:00:00,61.11,61.5,61.0,61.37,97600.0,40.5965,40.8555,40.5234,40.7692,97600.0
2007-11-09 10:10:00,61.37,61.46,61.29,61.46,85200.0,40.7692,40.829,40.716,40.829,85200.0
2007-11-09 10:20:00,61.47,61.51,61.2,61.29,76400.0,40.8356,40.8622,40.6562,40.716,76400.0
2007-11-09 10:30:00,61.25,61.27,60.82,61.02,53800.0,40.6895,40.7027,40.4038,40.5367,53800.0
2007-11-09 10:40:00,60.99,61.02,60.63,60.8,121000.0,40.5167,40.5367,40.2776,40.3905,121000.0
2007-11-09 10:50:00,60.8,60.96,60.73,60.96,84000.0,40.3905,40.4968,40.344,40.4968,84000.0
2007-11-09 11:00:00,60.96,61.05,60.73,60.73,68800.0,40.4968,40.5566,40.344,40.344,68800.0
2007-11-09 11:10:00,60.75,60.76,60.29,60.44,134200.0,40.3573,40.3639,40.0517,40.1514,134200.0
2007-11-09 11:20:00,60.44,60.73,60.41,60.41,80200.0,40.1514,40.344,40.1314,40.1314,80200.0
2007-11-09 11:30:00,60.45,60.51,60.07,60.18,80400.0,40.158,40.1979,39.9056,39.9786,80400.0
2007-11-09 11:40:00,60.19,60.6,60.19,60.44,81200.0,39.9853,40.2576,39.9853,40.1514,81200.0
2007-11-09 11:50:00,60.41,60.82,60.41,60.72,75200.0,40.1314,40.4038,40.1314,40.3374,75200.0
2007-11-09 12:00:00,60.72,60.74,60.44,60.53,71800.0,40.3374,40.3507,40.1514,40.2111,71800.0
2007-11-09 12:10:00,60.54,60.74,60.5,60.74,48000.0,40.2178,40.3507,40.1912,40.3507,48000.0
2007-11-09 12:20:00,60.81,61.0,60.76,61.0,52200.0,40.3972,40.5234,40.3639,40.5234,52200.0
2007-11-09 12:30:00,60.96,61.12,60.93,60.99,78800.0,40.4968,40.6031,40.4769,40.5167,78800.0
2007-11-09 12:40:00,60.98,61.04,60.87,60.97,47800.0,40.5101,40.5499,40.437,40.5034,47800.0
2007-11-09 12:50:00,60.93,60.97,60.75,60.95,33600.0,40.4769,40.5034,40.3573,40.4902,33600.0
2007-11-09 13:00:00,60.95,60.95,60.73,60.75,73000.0,40.4902,40.4902,40.344,40.3573,73000.0
2007-11-09 13:10:00,60.75,61.12,60.71,61.05,64000.0,40.3573,40.6031,40.3307,40.5566,64000.0
2007-11-09 13:20:00,61.08,61.2,60.96,61.08,35800.0,40.5765,40.6562,40.4968,40.5765,35800.0
2007-11-09 13:30:00,61.09,61.09,60.9,61.05,45400.0,40.5832,40.5832,40.4569,40.5566,45400.0
2007-11-09 13:40:00,61.02,61.19,60.93,61.12,37800.0,40.5367,40.6496,40.4769,40.6031,37800.0
2007-11-09 13:50:00,61.1,61.11,60.95,60.95,39800.0,40.5898,40.5965,40.4902,40.4902,39800.0
2007-11-09 14:00:00,60.96,61.26,60.89,61.18,60600.0,40.4968,40.6961,40.4503,40.643,60600.0
2007-11-09 14:10:00,61.16,61.2,61.05,61.12,64200.0,40.6297,40.6562,40.5566,40.6031,64200.0
2007-11-09 14:20:00,61.1,61.24,60.96,61.15,107800.0,40.5898,40.6828,40.4968,40.623,107800.0
2007-11-09 14:30:00,61.1,61.14,60.94,61.02,57800.0,40.5898,40.6164,40.4835,40.5367,57800.0
2007-11-09 14:40:00,61.02,61.35,61.01,61.13,58600.0,40.5367,40.7559,40.53,40.6097,58600.0
2007-11-09 14:50:00,61.13,61.33,61.08,61.13,67600.0,40.6097,40.7426,40.5765,40.6097,67600.0
2007-11-09 15:00:00,61.13,61.26,61.06,61.23,77800.0,40.6097,40.6961,40.5632,40.6762,77800.0
2007-11-09 15:10:00,61.22,61.35,61.09,61.26,95000.0,40.6695,40.7559,40.5832,40.6961,95000.0
2007-11-09 15:20:00,61.27,61.43,61.17,61.34,70400.0,40.7027,40.809,40.6363,40.7492,70400.0
2007-11-09 15:30:00,61.34,61.36,61.06,61.13,118200.0,40.7492,40.7625,40.5632,40.6097,118200.0
2007-11-09 15:40:00,61.13,61.13,60.37,60.38,144800.0,40.6097,40.6097,40.1049,40.1115,144800.0
2007-11-09 15:50:00,60.38,60.58,60.32,60.37,302800.0,40.1115,40.2444,40.0716,40.1049,302800.0
2007-11-12 09:30:00,60.0,61.41,60.0,60.81,8000.0,39.8591,40.7957,39.8591,40.3972,8000.0
2007-11-12 09:40:00,60.92,62.23,60.34,60.48,164400.0,40.4702,41.3405,40.0849,40.1779,164400.0
2007-11-12 09:50:00,60.44,60.6,60.38,60.55,77800.0,40.1514,40.2576,40.1115,40.2244,77800.0
2007-11-12 10:00:00,60.55,60.56,60.21,60.37,60800.0,40.2244,40.2311,39.9986,40.1049,60800.0
2007-11-12 10:10:00,60.36,60.36,59.85,60.19,82200.0,40.0982,40.0982,39.7594,39.9853,82200.0
2007-11-12 10:20:00,60.2,60.2,59.77,59.96,72200.0,39.9919,39.9919,39.7063,39.8325,72200.0
2007-11-12 10:30:00,59.91,60.1,59.79,60.05,66000.0,39.7993,39.9255,39.7196,39.8923,66000.0
2007-11-12 10:40:00,60.1,60.46,60.02,60.23,97000.0,39.9255,40.1646,39.8723,40.0119,97000.0
2007-11-12 10:50:00,60.23,60.35,59.93,60.02,51400.0,40.0119,40.0916,39.8126,39.8723,51400.0
2007-11-12 11:00:00,59.99,60.16,59.79,60.09,53200.0,39.8524,39.9653,39.7196,39.9188,53200.0
2007-11-12 11:10:00,60.06,60.26,60.02,60.02,24400.0,39.8989,40.0318,39.8723,39.8723,24400.0
2007-11-12 11:20:00,60.02,60.09,59.86,60.05,45000.0,39.8723,39.9188,39.7661,39.8923,45000.0
2007-11-12 11:30:00,60.06,60.1,59.7,59.7,36000.0,39.8989,39.9255,39.6598,39.6598,36000.0
2007-11-12 11:40:00,59.73,59.75,59.44,59.51,54200.0,39.6797,39.693,39.487,39.5335,54200.0
2007-11-12 11:50:00,59.46,59.52,59.25,59.37,27600.0,39.5003,39.5402,39.3608,39.4405,27600.0
2007-11-12 12:00:00,59.35,59.5,59.34,59.4,39600.0,39.4273,39.5269,39.4206,39.4605,39600.0
2007-11-12 12:10:00,59.44,59.63,59.39,59.6,18000.0,39.487,39.6133,39.4538,39.5933,18000.0
2007-11-12 12:20:00,59.63,59.88,59.38,59.46,74800.0,39.6133,39.7793,39.4472,39.5003,74800.0
2007-11-12 12:30:00,59.45,59.63,59.25,59.27,83400.0,39.4937,39.6133,39.3608,39.3741,83400.0
2007-11-12 12:40:00,59.29,59.34,59.2,59.26,45600.0,39.3874,39.4206,39.3276,39.3675,45600.0
2007-11-12 12:50:00,59.27,59.27,58.85,58.86,85000.0,39.3741,39.3741,39.0951,39.1017,85000.0
2007-11-12 13:00:00,58.9,58.91,58.59,58.62,73800.0,39.1283,39.135,38.9224,38.9423,73800.0
2007-11-12 13:10:00,58.61,58.72,58.53,58.7,77000.0,38.9357,39.0087,38.8825,38.9954,77000.0
2007-11-12 13:20:00,58.71,58.9,58.67,58.69,53800.0,39.0021,39.1283,38.9755,38.9888,53800.0
2007-11-12 13:30:00,58.74,58.74,58.23,58.23,95800.0,39.022,39.022,38.6832,38.6832,95800.0
2007-11-12 13:40:00,58.19,58.2,57.85,58.01,124600.0,38.6566,38.6633,38.4308,38.5371,124600.0
2007-11-12 13:50:00,57.99,58.01,57.63,57.67,131400.0,38.5238,38.5371,38.2846,38.3112,131400.0
2007-11-12 14:00:00,57.69,57.82,57.43,57.67,163800.0,38.3245,38.4108,38.1518,38.3112,163800.0
2007-11-12 14:10:00,57.66,57.82,57.45,57.47,161800.0,38.3046,38.4108,38.165,38.1783,161800.0
2007-11-12 14:20:00,57.47,57.72,57.38,57.64,196200.0,38.1783,38.3444,38.1185,38.2913,196200.0
2007-11-12 14:30:00,57.65,58.0,57.62,57.98,210400.0,38.2979,38.5304,38.278,38.5171,210400.0
2007-11-12 14:40:00,57.98,58.19,57.95,58.01,136400.0,38.5171,38.6566,38.4972,38.5371,136400.0
2007-11-12 14:50:00,58.06,58.06,57.64,57.67,127400.0,38.5703,38.5703,38.2913,38.3112,127400.0
2007-11-12 15:00:00,57.66,57.74,57.35,57.55,214000.0,38.3046,38.3577,38.0986,38.2315,214000.0
2007-11-12 15:10:00,57.56,57.66,57.38,57.38,134600.0,38.2381,38.3046,38.1185,38.1185,134600.0
2007-11-12 15:20:00,57.43,57.49,57.01,57.01,142200.0,38.1518,38.1916,37.8727,37.8727,142200.0
2007-11-12 15:30:00,57.04,57.37,57.02,57.37,212200.0,37.8927,38.1119,37.8794,38.1119,212200.0
2007-11-12 15:40:00,57.37,57.49,56.66,56.76,233400.0,38.1119,38.1916,37.6402,37.7067,233400.0
2007-11-12 15:50:00,56.78,56.94,56.43,56.83,366400.0,37.72,37.8262,37.4874,37.7532,366400.0
2007-11-13 09:30:00,57.78,58.74,57.17,58.38,288600.0,38.3843,39.022,37.979,38.7829,288600.0
2007-11-13 09:40:00,58.39,58.86,58.25,58.81,109800.0,38.7895,39.1017,38.6965,39.0685,109800.0
2007-11-13 09:50:00,58.77,58.85,58.31,58.38,162200.0,39.0419,39.0951,38.7364,38.7829,162200.0
2007-11-13 10:00:00,58.42,58.55,58.15,58.47,126600.0,38.8094,38.8958,38.6301,38.8427,126600.0
2007-11-13 10:10:00,58.5,58.71,58.47,58.71,87000.0,38.8626,39.0021,38.8427,39.0021,87000.0
2007-11-13 10:20:00,58.71,59.21,58.7,59.03,116800.0,39.0021,39.3342,38.9954,39.2147,116800.0
2007-11-13 10:30:00,59.05,59.06,58.47,58.65,69800.0,39.228,39.2346,38.8427,38.9622,69800.0
2007-11-13 10:40:00,58.63,58.8,58.55,58.6,75000.0,38.9489,39.0619,38.8958,38.929,75000.0
2007-11-13 10:50:00,58.6,58.6,58.31,58.31,57000.0,38.929,38.929,38.7364,38.7364,57000.0
2007-11-13 11:00:00,58.39,58.52,58.35,58.45,47800.0,38.7895,38.8759,38.7629,38.8294,47800.0
2007-11-13 11:10:00,58.4,58.5,58.26,58.5,33400.0,38.7962,38.8626,38.7031,38.8626,33400.0
2007-11-13 11:20:00,58.45,58.59,58.41,58.59,70000.0,38.8294,38.9224,38.8028,38.9224,70000.0
2007-11-13 11:30:00,58.62,58.62,58.43,58.52,39200.0,38.9423,38.9423,38.8161,38.8759,39200.0
2007-11-13 11:40:00,58.52,58.63,58.37,58.42,31000.0,38.8759,38.9489,38.7762,38.8094,31000.0
2007-11-13 11:50:00,58.45,58.49,58.2,58.24,57800.0,38.8294,38.8559,38.6633,38.6899,57800.0
2007-11-13 12:00:00,58.23,58.27,57.88,57.88,87200.0,38.6832,38.7098,38.4507,38.4507,87200.0
2007-11-13 12:10:00,57.88,58.15,57.85,58.04,64000.0,38.4507,38.6301,38.4308,38.557,64000.0
2007-11-13 12:20:00,58.01,58.18,57.92,58.01,48000.0,38.5371,38.65,38.4773,38.5371,48000.0
2007-11-13 12:30:00,58.03,58.21,58.0,58.04,46400.0,38.5504,38.6699,38.5304,38.557,46400.0
2007-11-13 12:40:00,58.08,58.1,57.91,57.93,43400.0,38.5836,38.5969,38.4706,38.4839,43400.0
2007-11-13 12:50:00,57.94,58.0,57.83,57.9,42000.0,38.4906,38.5304,38.4175,38.464,42000.0
2007-11-13 13:00:00,57.94,58.03,57.89,57.95,31400.0,38.4906,38.5504,38.4573,38.4972,31400.0
2007-11-13 13:10:00,57.95,58.1,57.95,58.06,55200.0,38.4972,38.5969,38.4972,38.5703,55200.0
2007-11-13 13:20:00,58.07,58.47,58.04,58.4,87400.0,38.5769,38.8427,38.557,38.7962,87400.0
2007-11-13 13:30:00,58.37,58.7,58.33,58.58,106800.0,38.7762,38.9954,38.7496,38.9157,106800.0
2007-11-13 13:40:00,58.6,58.72,58.53,58.6,60200.0,38.929,39.0087,38.8825,38.929,60200.0
2007-11-13 13:50:00,58.57,58.98,58.57,58.75,91200.0,38.9091,39.1815,38.9091,39.0287,91200.0
2007-11-13 14:00:00,58.8,58.88,58.74,58.74,33200.0,39.0619,39.115,39.022,39.022,33200.0
2007-11-13 14:10:00,58.78,59.09,58.74,58.85,56200.0,39.0486,39.2545,39.022,39.0951,56200.0
2007-11-13 14:20:00,58.85,58.96,58.54,58.81,68800.0,39.0951,39.1682,38.8892,39.0685,68800.0
2007-11-13 14:30:00,58.84,58.9,58.79,58.84,38000.0,39.0885,39.1283,39.0552,39.0885,38000.0
2007-11-13 14:40:00,58.84,58.95,58.77,58.88,42400.0,39.0885,39.1615,39.0419,39.115,42400.0
2007-11-13 14:50:00,58.88,58.97,58.85,58.87,67000.0,39.115,39.1748,39.0951,39.1084,67000.0
2007-11-13 15:00:00,58.88,59.12,58.88,58.98,121200.0,39.115,39.2745,39.115,39.1815,121200.0
2007-11-13 15:10:00,58.98,59.25,58.98,59.09,135400.0,39.1815,39.3608,39.1815,39.2545,135400.0
2007-11-13 15:20:00,59.09,59.23,59.07,59.17,73200.0,39.2545,39.3475,39.2412,39.3077,73200.0
2007-11-13 15:30:00,59.2,59.5,59.18,59.5,109000.0,39.3276,39.5269,39.3143,39.5269,109000.0
2007-11-13 15:40:00,59.5,59.66,59.28,59.3,171800.0,39.5269,39.6332,39.3808,39.394,171800.0
2007-11-13 15:50:00,59.3,59.45,59.16,59.23,218200.0,39.394,39.4937,39.301,39.3475,218200.0
2007-11-14 09:30:00,59.98,60.67,59.75,60.67,102800.0,39.9291,40.3884,39.776,40.3884,102800.0
2007-11-14 09:40:00,60.63,60.66,60.22,60.24,143000.0,40.3618,40.3818,40.0888,40.1022,143000.0
2007-11-14 09:50:00,60.24,60.29,59.82,60.16,88200.0,40.1022,40.1354,39.8226,40.0489,88200.0
2007-11-14 10:00:00,60.13,60.34,60.04,60.1,84800.0,40.0289,40.1687,39.969,40.009,84800.0
2007-11-14 10:10:00,60.12,60.49,60.09,60.48,124200.0,40.0223,40.2686,40.0023,40.2619,124200.0
2007-11-14 10:20:00,60.48,60.63,60.38,60.41,78800.0,40.2619,40.3618,40.1954,40.2153,78800.0
2007-11-14 10:30:00,60.36,60.37,60.08,60.21,116200.0,40.182,40.1887,39.9956,40.0822,116200.0
2007-11-14 10:40:00,60.2,60.31,60.15,60.28,107000.0,40.0755,40.1488,40.0422,40.1288,107000.0
2007-11-14 10:50:00,60.29,60.3,60.12,60.21,66200.0,40.1354,40.1421,40.0223,40.0822,66200.0
2007-11-14 11:00:00,60.19,60.25,60.12,60.18,60600.0,40.0689,40.1088,40.0223,40.0622,60600.0
2007-11-14 11:10:00,60.18,60.23,60.01,60.23,85200.0,40.0622,40.0955,39.949,40.0955,85200.0
2007-11-14 11:20:00,60.23,60.27,60.19,60.23,49400.0,40.0955,40.1221,40.0689,40.0955,49400.0
2007-11-14 11:30:00,60.24,60.27,60.1,60.18,105000.0,40.1022,40.1221,40.009,40.0622,105000.0
2007-11-14 11:40:00,60.18,60.31,60.07,60.29,67200.0,40.0622,40.1488,39.989,40.1354,67200.0
2007-11-14 11:50:00,60.28,60.33,60.24,60.32,65800.0,40.1288,40.1621,40.1022,40.1554,65800.0
2007-11-14 12:00:00,60.28,60.29,60.19,60.27,49400.0,40.1288,40.1354,40.0689,40.1221,49400.0
2007-11-14 12:10:00,60.29,60.34,60.18,60.2,69800.0,40.1354,40.1687,40.0622,40.0755,69800.0
2007-11-14 12:20:00,60.2,60.35,60.2,60.25,58000.0,40.0755,40.1754,40.0755,40.1088,58000.0
2007-11-14 12:30:00,60.29,60.34,60.18,60.34,35200.0,40.1354,40.1687,40.0622,40.1687,35200.0
2007-11-14 12:40:00,60.3,60.33,60.22,60.28,45200.0,40.1421,40.1621,40.0888,40.1288,45200.0
2007-11-14 12:50:00,60.25,60.34,60.22,60.29,42000.0,40.1088,40.1687,40.0888,40.1354,42000.0
2007-11-14 13:00:00,60.3,60.32,60.21,60.25,87600.0,40.1421,40.1554,40.0822,40.1088,87600.0
2007-11-14 13:10:00,60.25,60.32,60.24,60.27,37000.0,40.1088,40.1554,40.1022,40.1221,37000.0
2007-11-14 13:20:00,60.27,60.34,60.22,60.26,48400.0,40.1221,40.1687,40.0888,40.1155,48400.0
2007-11-14 13:30:00,60.24,60.34,60.22,60.24,28200.0,40.1022,40.1687,40.0888,40.1022,28200.0
2007-11-14 13:40:00,60.24,60.28,60.21,60.27,23600.0,40.1022,40.1288,40.0822,40.1221,23600.0
2007-11-14 13:50:00,60.29,60.32,60.13,60.13,45600.0,40.1354,40.1554,40.0289,40.0289,45600.0
2007-11-14 14:00:00,60.16,60.26,60.04,60.24,53400.0,40.0489,40.1155,39.969,40.1022,53400.0
2007-11-14 14:10:00,60.24,60.37,60.14,60.28,65800.0,40.1022,40.1887,40.0356,40.1288,65800.0
2007-11-14 14:20:00,60.29,60.37,60.23,60.29,27600.0,40.1354,40.1887,40.0955,40.1354,27600.0
2007-11-14 14:30:00,60.29,60.32,60.23,60.3,22600.0,40.1354,40.1554,40.0955,40.1421,22600.0
2007-11-14 14:40:00,60.3,60.3,60.16,60.21,41600.0,40.1421,40.1421,40.0489,40.0822,41600.0
2007-11-14 14:50:00,60.24,60.3,60.2,60.22,67400.0,40.1022,40.1421,40.0755,40.0888,67400.0
2007-11-14 15:00:00,60.22,60.38,60.13,60.27,95800.0,40.0888,40.1954,40.0289,40.1221,95800.0
2007-11-14 15:10:00,60.27,60.31,60.2,60.23,67600.0,40.1221,40.1488,40.0755,40.0955,67600.0
2007-11-14 15:20:00,60.23,60.34,60.13,60.24,79000.0,40.0955,40.1687,40.0289,40.1022,79000.0
2007-11-14 15:30:00,60.21,60.29,59.92,59.95,179000.0,40.0822,40.1354,39.8891,39.9091,179000.0
2007-11-14 15:40:00,59.99,60.1,59.91,59.97,227200.0,39.9357,40.009,39.8825,39.9224,227200.0
2007-11-14 15:50:00,59.95,60.05,59.64,59.97,256600.0,39.9091,39.9757,39.7027,39.9224,256600.0
2007-11-15 09:30:00,59.44,59.55,58.5,58.6,129400.0,39.5696,39.6428,38.9438,39.0104,129400.0
2007-11-15 09:40:00,58.6,59.09,58.59,58.73,83400.0,39.0104,39.3366,39.0037,39.0969,83400.0
2007-11-15 09:50:00,58.81,59.1,58.72,58.95,39800.0,39.1502,39.3433,39.0903,39.2434,39800.0
2007-11-15 10:00:00,58.93,59.16,58.69,59.04,45200.0,39.2301,39.3832,39.0703,39.3033,45200.0
2007-11-15 10:10:00,59.07,59.24,59.05,59.09,55200.0,39.3233,39.4365,39.31,39.3366,55200.0
2007-11-15 10:20:00,59.09,59.2,58.99,59.05,43200.0,39.3366,39.4098,39.27,39.31,43200.0
2007-11-15 10:30:00,59.02,59.3,58.77,59.24,65600.0,39.29,39.4764,39.1236,39.4365,65600.0
2007-11-15 10:40:00,59.2,59.24,58.73,58.81,45400.0,39.4098,39.4365,39.0969,39.1502,45400.0
2007-11-15 10:50:00,58.79,58.88,58.51,58.79,49400.0,39.1369,39.1968,38.9505,39.1369,49400.0
2007-11-15 11:00:00,58.79,58.8,58.66,58.7,40600.0,39.1369,39.1435,39.0503,39.077,40600.0
2007-11-15 11:10:00,58.7,58.71,58.49,58.54,79200.0,39.077,39.0836,38.9372,38.9705,79200.0
2007-11-15 11:20:00,58.53,58.57,58.21,58.35,55000.0,38.9638,38.9904,38.7508,38.844,55000.0
2007-11-15 11:30:00,58.38,58.38,58.2,58.27,37800.0,38.8639,38.8639,38.7441,38.7907,37800.0
2007-11-15 11:40:00,58.24,58.38,58.2,58.26,56000.0,38.7707,38.8639,38.7441,38.7841,56000.0
2007-11-15 11:50:00,58.27,58.57,58.06,58.4,92800.0,38.7907,38.9904,38.6509,38.8773,92800.0
2007-11-15 12:00:00,58.42,58.6,58.35,58.43,47600.0,38.8906,39.0104,38.844,38.8972,47600.0
2007-11-15 12:10:00,58.47,58.47,58.1,58.11,40600.0,38.9239,38.9239,38.6775,38.6842,40600.0
2007-11-15 12:20:00,58.1,58.19,57.88,57.88,49800.0,38.6775,38.7375,38.5311,38.5311,49800.0
2007-11-15 12:30:00,57.88,57.94,57.7,57.78,73800.0,38.5311,38.571,38.4113,38.4645,73800.0
2007-11-15 12:40:00,57.77,57.89,57.56,57.83,72000.0,38.4579,38.5377,38.3181,38.4978,72000.0
2007-11-15 12:50:00,57.85,58.05,57.44,57.48,139200.0,38.5111,38.6443,38.2382,38.2648,139200.0
2007-11-15 13:00:00,57.46,57.74,57.35,57.56,72400.0,38.2515,38.4379,38.1783,38.3181,72400.0
2007-11-15 13:10:00,57.58,57.69,57.3,57.31,63400.0,38.3314,38.4046,38.145,38.1516,63400.0
2007-11-15 13:20:00,57.31,57.5,57.17,57.44,74400.0,38.1516,38.2781,38.0584,38.2382,74400.0
2007-11-15 13:30:00,57.42,57.59,57.31,57.52,135400.0,38.2249,38.338,38.1516,38.2914,135400.0
2007-11-15 13:40:00,57.49,57.67,57.48,57.52,66800.0,38.2715,38.3913,38.2648,38.2914,66800.0
2007-11-15 13:50:00,57.51,57.56,57.43,57.49,54800.0,38.2848,38.3181,38.2315,38.2715,54800.0
2007-11-15 14:00:00,57.49,57.55,57.33,57.51,63600.0,38.2715,38.3114,38.165,38.2848,63600.0
2007-11-15 14:10:00,57.52,57.58,57.15,57.26,78800.0,38.2914,38.3314,38.0451,38.1184,78800.0
2007-11-15 14:20:00,57.26,57.52,57.24,57.35,64800.0,38.1184,38.2914,38.105,38.1783,64800.0
2007-11-15 14:30:00,57.38,57.5,57.3,57.32,102200.0,38.1982,38.2781,38.145,38.1583,102200.0
2007-11-15 14:40:00,57.33,57.34,56.86,56.97,125800.0,38.165,38.1716,37.8521,37.9253,125800.0
2007-11-15 14:50:00,56.97,56.99,56.67,56.67,96400.0,37.9253,37.9386,37.7256,37.7256,96400.0
2007-11-15 15:00:00,56.69,56.76,56.38,56.41,284200.0,37.7389,37.7855,37.5325,37.5525,284200.0
2007-11-15 15:10:00,56.41,56.57,56.22,56.34,174000.0,37.5525,37.659,37.426,37.5059,174000.0
2007-11-15 15:20:00,56.33,56.55,56.25,56.49,304600.0,37.4992,37.6457,37.446,37.6058,304600.0
2007-11-15 15:30:00,56.51,56.51,56.13,56.2,297400.0,37.6191,37.6191,37.3661,37.4127,297400.0
2007-11-15 15:40:00,56.2,56.65,56.15,56.46,381600.0,37.4127,37.7123,37.3794,37.5858,381600.0
2007-11-15 15:50:00,56.48,56.49,56.17,56.35,595400.0,37.5991,37.6058,37.3927,37.5126,595400.0
2007-11-16 09:30:00,55.52,56.76,55.52,56.13,416000.0,36.96,37.7855,36.96,37.3661,416000.0
2007-11-16 09:40:00,56.13,56.56,56.01,56.13,145400.0,37.3661,37.6524,37.2862,37.3661,145400.0
2007-11-16 09:50:00,56.09,56.13,55.54,55.6,167200.0,37.3395,37.3661,36.9733,37.0133,167200.0
2007-11-16 10:00:00,55.6,55.7,55.12,55.27,153000.0,37.0133,37.0799,36.6937,36.7936,153000.0
2007-11-16 10:10:00,55.32,55.35,54.6,55.05,167600.0,36.8269,36.8469,36.3476,36.6471,167600.0
2007-11-16 10:20:00,55.03,55.18,54.74,54.8,103600.0,36.6338,36.7337,36.4408,36.4807,103600.0
2007-11-16 10:30:00,54.79,55.0,54.74,54.8,58200.0,36.4741,36.6139,36.4408,36.4807,58200.0
2007-11-16 10:40:00,54.83,55.09,54.82,54.99,103600.0,36.5007,36.6738,36.494,36.6072,103600.0
2007-11-16 10:50:00,55.01,55.06,54.84,54.92,104400.0,36.6205,36.6538,36.5073,36.5606,104400.0
2007-11-16 11:00:00,54.9,55.08,54.88,55.02,138200.0,36.5473,36.6671,36.534,36.6272,138200.0
2007-11-16 11:10:00,55.02,55.18,54.99,55.1,98800.0,36.6272,36.7337,36.6072,36.6804,98800.0
2007-11-16 11:20:00,55.1,55.46,55.07,55.21,164800.0,36.6804,36.9201,36.6605,36.7537,164800.0
2007-11-16 11:30:00,55.2,55.39,55.19,55.29,82000.0,36.747,36.8735,36.7403,36.8069,82000.0
2007-11-16 11:40:00,55.33,55.45,55.06,55.37,106800.0,36.8335,36.9134,36.6538,36.8602,106800.0
2007-11-16 11:50:00,55.4,55.46,55.05,55.15,137400.0,36.8801,36.9201,36.6471,36.7137,137400.0
2007-11-16 12:00:00,55.18,55.5,55.18,55.5,107800.0,36.7337,36.9467,36.7337,36.9467,107800.0
2007-11-16 12:10:00,55.5,55.87,55.5,55.87,77400.0,36.9467,37.193,36.9467,37.193,77400.0
2007-11-16 12:20:00,55.84,56.08,55.83,55.85,59200.0,37.1731,37.3328,37.1664,37.1797,59200.0
2007-11-16 12:30:00,55.88,56.07,55.6,55.99,61000.0,37.1997,37.3262,37.0133,37.2729,61000.0
2007-11-16 12:40:00,55.99,56.03,55.88,55.98,53800.0,37.2729,37.2995,37.1997,37.2663,53800.0
2007-11-16 12:50:00,55.98,56.12,55.96,56.06,48600.0,37.2663,37.3594,37.2529,37.3195,48600.0
2007-11-16 13:00:00,56.06,56.29,56.03,56.27,45200.0,37.3195,37.4726,37.2995,37.4593,45200.0
2007-11-16 13:10:00,56.23,56.23,55.94,56.13,41000.0,37.4327,37.4327,37.2396,37.3661,41000.0
2007-11-16 13:20:00,56.13,56.19,55.9,55.98,44200.0,37.3661,37.406,37.213,37.2663,44200.0
2007-11-16 13:30:00,55.95,56.2,55.93,56.18,28600.0,37.2463,37.4127,37.233,37.3994,28600.0
2007-11-16 13:40:00,56.17,56.48,56.17,56.35,52600.0,37.3927,37.5991,37.3927,37.5126,52600.0
2007-11-16 13:50:00,56.34,56.42,56.05,56.2,64800.0,37.5059,37.5592,37.3128,37.4127,64800.0
2007-11-16 14:00:00,56.2,56.23,55.9,56.0,68800.0,37.4127,37.4327,37.213,37.2796,68800.0
2007-11-16 14:10:00,55.98,56.06,55.69,55.72,85400.0,37.2663,37.3195,37.0732,37.0932,85400.0
2007-11-16 14:20:00,55.71,56.04,55.69,55.95,65600.0,37.0865,37.3062,37.0732,37.2463,65600.0
2007-11-16 14:30:00,55.91,55.97,55.53,55.68,104800.0,37.2197,37.2596,36.9667,37.0665,104800.0
2007-11-16 14:40:00,55.69,55.8,55.59,55.72,48800.0,37.0732,37.1464,37.0066,37.0932,48800.0
2007-11-16 14:50:00,55.7,56.02,55.65,55.98,64800.0,37.0799,37.2929,37.0466,37.2663,64800.0
2007-11-16 15:00:00,55.98,56.23,55.92,56.1,152200.0,37.2663,37.4327,37.2263,37.3461,152200.0
2007-11-16 15:10:00,56.08,56.31,56.02,56.12,53800.0,37.3328,37.4859,37.2929,37.3594,53800.0
2007-11-16 15:20:00,56.12,56.17,56.0,56.02,46200.0,37.3594,37.3927,37.2796,37.2929,46200.0
2007-11-16 15:30:00,56.02,56.07,55.76,55.77,97000.0,37.2929,37.3262,37.1198,37.1265,97000.0
2007-11-16 15:40:00,55.8,56.12,55.8,56.02,140800.0,37.1464,37.3594,37.1464,37.2929,140800.0
2007-11-16 15:50:00,56.0,56.31,55.96,56.24,189200.0,37.2796,37.4859,37.2529,37.4393,189200.0
2007-11-19 09:30:00,55.85,56.5,54.77,54.82,96800.0,37.1797,37.6124,36.4607,36.494,96800.0
2007-11-19 09:40:00,54.83,55.21,54.75,54.95,228200.0,36.5007,36.7537,36.4474,36.5806,228200.0
2007-11-19 09:50:00,54.95,55.08,54.65,54.74,116000.0,36.5806,36.6671,36.3809,36.4408,116000.0
2007-11-19 10:00:00,54.74,54.88,54.43,54.45,106000.0,36.4408,36.534,36.2344,36.2477,106000.0
2007-11-19 10:10:00,54.45,54.47,53.86,53.96,159400.0,36.2477,36.261,35.855,35.9215,159400.0
2007-11-19 10:20:00,53.98,54.06,53.8,53.8,109000.0,35.9348,35.9881,35.815,35.815,109000.0
2007-11-19 10:30:00,53.8,53.81,53.01,53.09,178800.0,35.815,35.8217,35.2891,35.3424,178800.0
2007-11-19 10:40:00,53.08,53.5,52.77,53.38,168600.0,35.3357,35.6153,35.1293,35.5354,168600.0
2007-11-19 10:50:00,53.36,53.5,52.85,52.99,96600.0,35.5221,35.6153,35.1826,35.2758,96600.0
2007-11-19 11:00:00,53.0,53.04,52.63,52.67,165000.0,35.2824,35.3091,35.0361,35.0628,165000.0
2007-11-19 11:10:00,52.66,52.94,51.84,52.94,228200.0,35.0561,35.2425,34.5102,35.2425,228200.0
2007-11-19 11:20:00,52.85,52.99,51.98,52.13,180800.0,35.1826,35.2758,34.6034,34.7033,180800.0
2007-11-19 11:30:00,52.15,52.66,52.01,52.48,108800.0,34.7166,35.0561,34.6234,34.9363,108800.0
2007-11-19 11:40:00,52.5,52.95,52.37,52.8,144800.0,34.9496,35.2492,34.863,35.1493,144800.0
2007-11-19 11:50:00,52.8,53.06,52.8,53.02,214200.0,35.1493,35.3224,35.1493,35.2958,214200.0
2007-11-19 12:00:00,53.02,53.37,52.96,53.27,124600.0,35.2958,35.5288,35.2558,35.4622,124600.0
2007-11-19 12:10:00,53.31,53.49,53.24,53.38,70400.0,35.4888,35.6086,35.4422,35.5354,70400.0
2007-11-19 12:20:00,53.42,53.56,53.36,53.54,67600.0,35.562,35.6552,35.5221,35.6419,67600.0
2007-11-19 12:30:00,53.54,53.54,53.23,53.46,71400.0,35.6419,35.6419,35.4356,35.5887,71400.0
2007-11-19 12:40:00,53.47,53.49,53.3,53.38,32400.0,35.5953,35.6086,35.4822,35.5354,32400.0
2007-11-19 12:50:00,53.38,53.38,53.21,53.29,48600.0,35.5354,35.5354,35.4222,35.4755,48600.0
2007-11-19 13:00:00,53.32,53.44,53.19,53.23,30200.0,35.4955,35.5754,35.4089,35.4356,30200.0
2007-11-19 13:10:00,53.25,53.25,53.06,53.1,47200.0,35.4489,35.4489,35.3224,35.349,47200.0
2007-11-19 13:20:00,53.12,53.29,52.99,53.29,163200.0,35.3623,35.4755,35.2758,35.4755,163200.0
2007-11-19 13:30:00,53.24,53.29,52.91,53.0,120000.0,35.4422,35.4755,35.2225,35.2824,120000.0
2007-11-19 13:40:00,52.99,53.0,52.75,52.83,139400.0,35.2758,35.2824,35.116,35.1693,139400.0
2007-11-19 13:50:00,52.77,52.99,52.77,52.94,82400.0,35.1293,35.2758,35.1293,35.2425,82400.0
2007-11-19 14:00:00,52.91,53.12,52.84,53.09,102200.0,35.2225,35.3623,35.1759,35.3424,102200.0
2007-11-19 14:10:00,53.1,53.51,53.02,53.19,100800.0,35.349,35.622,35.2958,35.4089,100800.0
2007-11-19 14:20:00,53.2,53.37,53.11,53.24,73600.0,35.4156,35.5288,35.3557,35.4422,73600.0
2007-11-19 14:30:00,53.26,53.43,53.05,53.38,65400.0,35.4555,35.5687,35.3157,35.5354,65400.0
2007-11-19 14:40:00,53.37,53.59,53.3,53.43,92600.0,35.5288,35.6752,35.4822,35.5687,92600.0
2007-11-19 14:50:00,53.43,53.47,53.25,53.29,51600.0,35.5687,35.5953,35.4489,35.4755,51600.0
2007-11-19 15:00:00,53.3,53.36,53.05,53.18,116600.0,35.4822,35.5221,35.3157,35.4023,116600.0
2007-11-19 15:10:00,53.17,53.34,53.02,53.15,117600.0,35.3956,35.5088,35.2958,35.3823,117600.0
2007-11-19 15:20:00,53.13,53.5,53.0,53.35,154400.0,35.369,35.6153,35.2824,35.5154,154400.0
2007-11-19 15:30:00,53.34,53.42,53.0,53.02,140600.0,35.5088,35.562,35.2824,35.2958,140600.0
2007-11-19 15:40:00,53.04,53.08,52.76,52.95,166400.0,35.3091,35.3357,35.1227,35.2492,166400.0
2007-11-19 15:50:00,52.94,53.09,52.88,52.98,152600.0,35.2425,35.3424,35.2026,35.2691,152600.0
2007-11-20 09:30:00,53.09,53.8,53.02,53.5,200600.0,35.3424,35.815,35.2958,35.6153,200600.0
2007-11-20 09:40:00,53.6,53.92,53.38,53.92,123600.0,35.6819,35.8949,35.5354,35.8949,123600.0
2007-11-20 09:50:00,53.95,54.81,53.95,54.5,149000.0,35.9149,36.4874,35.9149,36.281,149000.0
2007-11-20 10:00:00,54.49,54.76,54.4,54.76,98600.0,36.2743,36.4541,36.2144,36.4541,98600.0
2007-11-20 10:10:00,54.76,54.86,54.15,54.59,160800.0,36.4541,36.5207,36.048,36.3409,160800.0
2007-11-20 10:20:00,54.6,54.95,54.55,54.67,97800.0,36.3476,36.5806,36.3143,36.3942,97800.0
2007-11-20 10:30:00,54.63,54.95,54.52,54.84,76200.0,36.3675,36.5806,36.2943,36.5073,76200.0
2007-11-20 10:40:00,54.84,55.37,54.83,55.29,77200.0,36.5073,36.8602,36.5007,36.8069,77200.0
2007-11-20 10:50:00,55.31,55.4,54.85,54.96,76200.0,36.8202,36.8801,36.514,36.5872,76200.0
2007-11-20 11:00:00,54.96,55.1,54.78,54.99,61400.0,36.5872,36.6804,36.4674,36.6072,61400.0
2007-11-20 11:10:00,55.05,55.13,54.74,55.04,57800.0,36.6471,36.7004,36.4408,36.6405,57800.0
2007-11-20 11:20:00,55.05,55.12,54.77,54.96,36400.0,36.6471,36.6937,36.4607,36.5872,36400.0
2007-11-20 11:30:00,54.98,54.98,54.69,54.71,39600.0,36.6005,36.6005,36.4075,36.4208,39600.0
2007-11-20 11:40:00,54.73,54.84,54.63,54.65,43600.0,36.4341,36.5073,36.3675,36.3809,43600.0
2007-11-20 11:50:00,54.67,54.93,54.6,54.64,47200.0,36.3942,36.5673,36.3476,36.3742,47200.0
2007-11-20 12:00:00,54.63,54.7,54.41,54.44,74800.0,36.3675,36.4141,36.2211,36.2411,74800.0
2007-11-20 12:10:00,54.44,54.44,54.13,54.41,93000.0,36.2411,36.2411,36.0347,36.2211,93000.0
2007-11-20 12:20:00,54.4,54.58,54.38,54.41,25200.0,36.2144,36.3343,36.2011,36.2211,25200.0
2007-11-20 12:30:00,54.38,54.41,53.88,53.93,79600.0,36.2011,36.2211,35.8683,35.9016,79600.0
2007-11-20 12:40:00,53.93,53.94,53.79,53.89,38400.0,35.9016,35.9082,35.8084,35.8749,38400.0
2007-11-20 12:50:00,53.9,54.17,53.84,53.96,44600.0,35.8816,36.0613,35.8416,35.9215,44600.0
2007-11-20 13:00:00,53.93,53.95,53.09,53.3,134000.0,35.9016,35.9149,35.3424,35.4822,134000.0
2007-11-20 13:10:00,53.26,53.26,52.77,53.1,91600.0,35.4555,35.4555,35.1293,35.349,91600.0
2007-11-20 13:20:00,53.08,53.38,52.7,52.7,93800.0,35.3357,35.5354,35.0827,35.0827,93800.0
2007-11-20 13:30:00,52.79,53.1,52.7,52.99,162400.0,35.1426,35.349,35.0827,35.2758,162400.0
2007-11-20 13:40:00,52.99,53.47,52.99,53.47,83000.0,35.2758,35.5953,35.2758,35.5953,83000.0
2007-11-20 13:50:00,53.47,53.72,53.47,53.56,37000.0,35.5953,35.7618,35.5953,35.6552,37000.0
2007-11-20 14:00:00,53.51,54.0,53.23,53.34,121800.0,35.622,35.9482,35.4356,35.5088,121800.0
2007-11-20 14:10:00,53.4,53.77,53.13,53.68,76800.0,35.5487,35.795,35.369,35.7351,76800.0
2007-11-20 14:20:00,53.65,53.73,52.88,52.93,70000.0,35.7152,35.7684,35.2026,35.2358,70000.0
2007-11-20 14:30:00,52.98,53.48,52.89,53.43,72600.0,35.2691,35.602,35.2092,35.5687,72600.0
2007-11-20 14:40:00,53.43,53.68,53.35,53.64,43000.0,35.5687,35.7351,35.5154,35.7085,43000.0
2007-11-20 14:50:00,53.64,53.7,53.4,53.49,48600.0,35.7085,35.7484,35.5487,35.6086,48600.0
2007-11-20 15:00:00,53.49,53.52,53.13,53.3,70000.0,35.6086,35.6286,35.369,35.4822,70000.0
2007-11-20 15:10:00,53.3,53.49,53.13,53.24,49200.0,35.4822,35.6086,35.369,35.4422,49200.0
2007-11-20 15:20:00,53.25,53.8,53.1,53.74,85600.0,35.4489,35.815,35.349,35.7751,85600.0
2007-11-20 15:30:00,53.74,54.34,53.73,54.07,113400.0,35.7751,36.1745,35.7684,35.9948,113400.0
2007-11-20 15:40:00,54.09,54.56,54.07,54.24,163000.0,36.0081,36.3209,35.9948,36.1079,163000.0
2007-11-20 15:50:00,54.27,54.33,54.01,54.15,154600.0,36.1279,36.1678,35.9548,36.048,154600.0
2007-11-21 09:30:00,53.0,53.37,52.41,53.06,59000.0,35.2824,35.5288,34.8897,35.3224,59000.0
2007-11-21 09:40:00,53.09,53.5,52.88,53.39,37200.0,35.3424,35.6153,35.2026,35.5421,37200.0
2007-11-21 09:50:00,53.35,53.98,53.31,53.72,71800.0,35.5154,35.9348,35.4888,35.7618,71800.0
2007-11-21 10:00:00,53.75,53.84,53.4,53.63,33200.0,35.7817,35.8416,35.5487,35.7018,33200.0
2007-11-21 10:10:00,53.65,54.37,53.56,54.19,74400.0,35.7152,36.1945,35.6552,36.0746,74400.0
2007-11-21 10:20:00,54.24,54.24,53.29,53.47,49000.0,36.1079,36.1079,35.4755,35.5953,49000.0
2007-11-21 10:30:00,53.47,53.52,53.27,53.41,28000.0,35.5953,35.6286,35.4622,35.5554,28000.0
2007-11-21 10:40:00,53.47,53.65,53.31,53.61,33000.0,35.5953,35.7152,35.4888,35.6885,33000.0
2007-11-21 10:50:00,53.64,53.67,53.15,53.23,30800.0,35.7085,35.7285,35.3823,35.4356,30800.0
2007-11-21 11:00:00,53.2,53.2,52.94,53.08,59000.0,35.4156,35.4156,35.2425,35.3357,59000.0
2007-11-21 11:10:00,53.13,53.55,53.1,53.49,53000.0,35.369,35.6486,35.349,35.6086,53000.0
2007-11-21 11:20:00,53.43,53.71,53.38,53.71,15800.0,35.5687,35.7551,35.5354,35.7551,15800.0
2007-11-21 11:30:00,53.71,53.77,53.45,53.63,28600.0,35.7551,35.795,35.582,35.7018,28600.0
2007-11-21 11:40:00,53.63,53.75,53.55,53.57,26400.0,35.7018,35.7817,35.6486,35.6619,26400.0
2007-11-21 11:50:00,53.59,53.74,53.54,53.7,29200.0,35.6752,35.7751,35.6419,35.7484,29200.0
2007-11-21 12:00:00,53.71,53.97,53.61,53.61,27000.0,35.7551,35.9282,35.6885,35.6885,27000.0
2007-11-21 12:10:00,53.68,53.73,53.6,53.65,32800.0,35.7351,35.7684,35.6819,35.7152,32800.0
2007-11-21 12:20:00,53.64,53.64,53.49,53.5,30000.0,35.7085,35.7085,35.6086,35.6153,30000.0
2007-11-21 12:30:00,53.52,53.84,53.45,53.82,40400.0,35.6286,35.8416,35.582,35.8283,40400.0
2007-11-21 12:40:00,53.87,53.92,53.76,53.88,46400.0,35.8616,35.8949,35.7884,35.8683,46400.0
2007-11-21 12:50:00,53.9,54.07,53.73,54.06,46600.0,35.8816,35.9948,35.7684,35.9881,46600.0
2007-11-21 13:00:00,54.06,54.36,53.95,54.13,87000.0,35.9881,36.1878,35.9149,36.0347,87000.0
2007-11-21 13:10:00,54.14,54.18,53.85,53.92,50000.0,36.0414,36.068,35.8483,35.8949,50000.0
2007-11-21 13:20:00,53.93,53.98,53.7,53.8,46200.0,35.9016,35.9348,35.7484,35.815,46200.0
2007-11-21 13:30:00,53.82,53.9,53.74,53.76,35600.0,35.8283,35.8816,35.7751,35.7884,35600.0
2007-11-21 13:40:00,53.74,53.74,53.58,53.65,46800.0,35.7751,35.7751,35.6686,35.7152,46800.0
2007-11-21 13:50:00,53.66,53.67,53.5,53.58,40800.0,35.7218,35.7285,35.6153,35.6686,40800.0
2007-11-21 14:00:00,53.59,53.67,53.51,53.65,80000.0,35.6752,35.7285,35.622,35.7152,80000.0
2007-11-21 14:10:00,53.63,53.76,53.6,53.71,23200.0,35.7018,35.7884,35.6819,35.7551,23200.0
2007-11-21 14:20:00,53.71,53.83,53.62,53.82,29600.0,35.7551,35.835,35.6952,35.8283,29600.0
2007-11-21 14:30:00,53.82,53.99,53.77,53.85,49600.0,35.8283,35.9415,35.795,35.8483,49600.0
2007-11-21 14:40:00,53.84,53.91,53.75,53.87,30200.0,35.8416,35.8882,35.7817,35.8616,30200.0
2007-11-21 14:50:00,53.87,54.13,53.84,54.03,46600.0,35.8616,36.0347,35.8416,35.9681,46600.0
2007-11-21 15:00:00,54.07,54.23,53.7,54.0,180400.0,35.9948,36.1013,35.7484,35.9482,180400.0
2007-11-21 15:10:00,53.97,54.04,53.62,53.63,79400.0,35.9282,35.9748,35.6952,35.7018,79400.0
2007-11-21 15:20:00,53.65,53.86,53.6,53.67,82000.0,35.7152,35.855,35.6819,35.7285,82000.0
2007-11-21 15:30:00,53.71,53.98,53.59,53.83,135000.0,35.7551,35.9348,35.6752,35.835,135000.0
2007-11-21 15:40:00,53.84,53.85,53.58,53.84,79600.0,35.8416,35.8483,35.6686,35.8416,79600.0
2007-11-21 15:50:00,53.85,53.85,53.45,53.68,210800.0,35.8483,35.8483,35.582,35.7351,210800.0
2007-11-23 09:30:00,54.48,54.48,52.5,53.67,127200.0,36.2677,36.2677,34.9496,35.7285,127200.0
2007-11-23 09:40:00,53.73,53.83,53.2,53.32,46400.0,35.7684,35.835,35.4156,35.4955,46400.0
2007-11-23 09:50:00,53.32,53.32,52.67,52.94,71200.0,35.4955,35.4955,35.0628,35.2425,71200.0
2007-11-23 10:00:00,53.0,53.21,52.76,53.2,28600.0,35.2824,35.4222,35.1227,35.4156,28600.0
2007-11-23 10:10:00,53.22,53.65,53.22,53.58,35600.0,35.4289,35.7152,35.4289,35.6686,35600.0
2007-11-23 10:20:00,53.6,53.66,53.45,53.6,24000.0,35.6819,35.7218,35.582,35.6819,24000.0
2007-11-23 10:30:00,53.6,53.69,53.27,53.35,119200.0,35.6819,35.7418,35.4622,35.5154,119200.0
2007-11-23 10:40:00,53.35,53.41,53.2,53.32,21200.0,35.5154,35.5554,35.4156,35.4955,21200.0
2007-11-23 10:50:00,53.34,53.45,53.23,53.37,42000.0,35.5088,35.582,35.4356,35.5288,42000.0
2007-11-23 11:00:00,53.35,53.45,53.26,53.27,50000.0,35.5154,35.582,35.4555,35.4622,50000.0
2007-11-23 11:10:00,53.3,53.35,53.14,53.17,34200.0,35.4822,35.5154,35.3756,35.3956,34200.0
2007-11-23 11:20:00,53.21,53.37,53.13,53.32,66200.0,35.4222,35.5288,35.369,35.4955,66200.0
2007-11-23 11:30:00,53.33,53.43,53.3,53.38,38600.0,35.5021,35.5687,35.4822,35.5354,38600.0
2007-11-23 11:40:00,53.38,53.47,53.24,53.33,45200.0,35.5354,35.5953,35.4422,35.5021,45200.0
2007-11-23 11:50:00,53.33,53.37,53.2,53.2,70400.0,35.5021,35.5288,35.4156,35.4156,70400.0
2007-11-23 12:00:00,53.21,53.42,53.21,53.3,44600.0,35.4222,35.562,35.4222,35.4822,44600.0
2007-11-23 12:10:00,53.36,53.49,53.3,53.46,31800.0,35.5221,35.6086,35.4822,35.5887,31800.0
2007-11-23 12:20:00,53.48,53.54,53.46,53.54,30600.0,35.602,35.6419,35.5887,35.6419,30600.0
2007-11-23 12:30:00,53.54,53.54,53.18,53.18,56000.0,35.6419,35.6419,35.4023,35.4023,56000.0
2007-11-23 12:40:00,53.2,53.44,53.02,53.04,105000.0,35.4156,35.5754,35.2958,35.3091,105000.0
2007-11-23 12:50:00,53.08,53.09,52.78,53.02,106800.0,35.3357,35.3424,35.136,35.2958,106800.0
2007-11-26 09:30:00,53.16,54.12,53.16,54.08,79800.0,35.389,36.028,35.389,36.0014,79800.0
2007-11-26 09:40:00,54.08,54.44,54.08,54.4,123200.0,36.0014,36.2411,36.0014,36.2144,123200.0
2007-11-26 09:50:00,54.44,54.6,53.4,54.46,61600.0,36.2411,36.3476,35.5487,36.2544,61600.0
2007-11-26 10:00:00,54.45,54.59,54.35,54.59,50400.0,36.2477,36.3409,36.1811,36.3409,50400.0
2007-11-26 10:10:00,54.52,54.82,54.52,54.75,64400.0,36.2943,36.494,36.2943,36.4474,64400.0
2007-11-26 10:20:00,54.8,54.8,54.39,54.45,48600.0,36.4807,36.4807,36.2078,36.2477,48600.0
2007-11-26 10:30:00,54.49,54.63,54.46,54.63,50600.0,36.2743,36.3675,36.2544,36.3675,50600.0
2007-11-26 10:40:00,54.61,54.63,54.38,54.48,45000.0,36.3542,36.3675,36.2011,36.2677,45000.0
2007-11-26 10:50:00,54.48,54.49,54.25,54.3,43800.0,36.2677,36.2743,36.1146,36.1479,43800.0
2007-11-26 11:00:00,54.27,54.8,54.27,54.71,40800.0,36.1279,36.4807,36.1279,36.4208,40800.0
2007-11-26 11:10:00,54.69,54.7,54.27,54.29,26000.0,36.4075,36.4141,36.1279,36.1412,26000.0
2007-11-26 11:20:00,54.28,54.41,54.21,54.34,23400.0,36.1345,36.2211,36.0879,36.1745,23400.0
2007-11-26 11:30:00,54.34,54.63,54.32,54.63,49600.0,36.1745,36.3675,36.1612,36.3675,49600.0
2007-11-26 11:40:00,54.63,54.76,54.55,54.7,49200.0,36.3675,36.4541,36.3143,36.4141,49200.0
2007-11-26 11:50:00,54.7,54.77,54.27,54.37,94800.0,36.4141,36.4607,36.1279,36.1945,94800.0
2007-11-26 12:00:00,54.39,54.62,54.35,54.58,43400.0,36.2078,36.3609,36.1811,36.3343,43400.0
2007-11-26 12:10:00,54.58,54.67,54.38,54.6,41400.0,36.3343,36.3942,36.2011,36.3476,41400.0
2007-11-26 12:20:00,54.6,54.75,54.24,54.75,61200.0,36.3476,36.4474,36.1079,36.4474,61200.0
2007-11-26 12:30:00,54.76,54.93,54.75,54.81,25400.0,36.4541,36.5673,36.4474,36.4874,25400.0
2007-11-26 12:40:00,54.83,54.88,54.54,54.87,67200.0,36.5007,36.534,36.3076,36.5273,67200.0
2007-11-26 12:50:00,54.88,55.08,54.82,55.07,23600.0,36.534,36.6671,36.494,36.6605,23600.0
2007-11-26 13:00:00,55.06,55.1,54.97,54.97,37600.0,36.6538,36.6804,36.5939,36.5939,37600.0
2007-11-26 13:10:00,54.97,54.99,54.66,54.7,40000.0,36.5939,36.6072,36.3875,36.4141,40000.0
2007-11-26 13:20:00,54.71,54.71,54.51,54.52,30200.0,36.4208,36.4208,36.2877,36.2943,30200.0
2007-11-26 13:30:00,54.55,54.74,54.53,54.74,50000.0,36.3143,36.4408,36.301,36.4408,50000.0
2007-11-26 13:40:00,54.75,54.76,54.48,54.54,67000.0,36.4474,36.4541,36.2677,36.3076,67000.0
2007-11-26 13:50:00,54.55,54.56,54.38,54.49,32800.0,36.3143,36.3209,36.2011,36.2743,32800.0
2007-11-26 14:00:00,54.49,54.55,54.33,54.47,27400.0,36.2743,36.3143,36.1678,36.261,27400.0
2007-11-26 14:10:00,54.49,54.51,54.32,54.38,36400.0,36.2743,36.2877,36.1612,36.2011,36400.0
2007-11-26 14:20:00,54.42,54.48,54.34,54.44,41400.0,36.2277,36.2677,36.1745,36.2411,41400.0
2007-11-26 14:30:00,54.45,54.54,54.19,54.22,43400.0,36.2477,36.3076,36.0746,36.0946,43400.0
2007-11-26 14:40:00,54.21,54.29,53.96,53.99,37600.0,36.0879,36.1412,35.9215,35.9415,37600.0
2007-11-26 14:50:00,54.01,54.21,53.85,53.88,71600.0,35.9548,36.0879,35.8483,35.8683,71600.0
2007-11-26 15:00:00,53.87,53.88,53.47,53.5,87800.0,35.8616,35.8683,35.5953,35.6153,87800.0
2007-11-26 15:10:00,53.49,53.5,53.27,53.27,86800.0,35.6086,35.6153,35.4622,35.4622,86800.0
2007-11-26 15:20:00,53.26,53.33,53.05,53.31,84000.0,35.4555,35.5021,35.3157,35.4888,84000.0
2007-11-26 15:30:00,53.31,53.5,53.29,53.35,76800.0,35.4888,35.6153,35.4755,35.5154,76800.0
2007-11-26 15:40:00,53.35,53.48,53.24,53.32,89800.0,35.5154,35.602,35.4422,35.4955,89800.0
2007-11-26 15:50:00,53.33,53.33,52.69,52.7,145000.0,35.5021,35.5021,35.0761,35.0827,145000.0
2007-11-27 09:30:00,52.96,53.8,52.96,53.78,65600.0,35.2558,35.815,35.2558,35.8017,65600.0
2007-11-27 09:40:00,53.8,54.3,53.65,54.22,114400.0,35.815,36.1479,35.7152,36.0946,114400.0
2007-11-27 09:50:00,54.24,54.5,54.02,54.05,70200.0,36.1079,36.281,35.9615,35.9814,70200.0
2007-11-27 10:00:00,54.05,54.07,53.58,53.58,49000.0,35.9814,35.9948,35.6686,35.6686,49000.0
2007-11-27 10:10:00,53.58,53.62,53.17,53.31,67200.0,35.6686,35.6952,35.3956,35.4888,67200.0
2007-11-27 10:20:00,53.34,53.6,53.28,53.41,82000.0,35.5088,35.6819,35.4688,35.5554,82000.0
2007-11-27 10:30:00,53.48,53.85,53.48,53.77,41200.0,35.602,35.8483,35.602,35.795,41200.0
2007-11-27 10:40:00,53.77,53.85,53.56,53.82,32800.0,35.795,35.8483,35.6552,35.8283,32800.0
2007-11-27 10:50:00,53.8,54.05,53.8,54.04,30600.0,35.815,35.9814,35.815,35.9748,30600.0
2007-11-27 11:00:00,54.02,54.8,54.02,54.13,176600.0,35.9615,36.4807,35.9615,36.0347,176600.0
2007-11-27 11:10:00,54.13,54.15,53.97,54.15,45000.0,36.0347,36.048,35.9282,36.048,45000.0
2007-11-27 11:20:00,54.16,54.38,54.1,54.31,23000.0,36.0547,36.2011,36.0147,36.1545,23000.0
2007-11-27 11:30:00,54.35,54.66,54.32,54.58,45200.0,36.1811,36.3875,36.1612,36.3343,45200.0
2007-11-27 11:40:00,54.56,54.63,54.47,54.52,28200.0,36.3209,36.3675,36.261,36.2943,28200.0
2007-11-27 11:50:00,54.5,54.61,54.47,54.5,30800.0,36.281,36.3542,36.261,36.281,30800.0
2007-11-27 12:00:00,54.46,54.63,54.39,54.63,44000.0,36.2544,36.3675,36.2078,36.3675,44000.0
2007-11-27 12:10:00,54.62,54.66,54.38,54.56,53800.0,36.3609,36.3875,36.2011,36.3209,53800.0
2007-11-27 12:20:00,54.52,54.75,54.42,54.68,49800.0,36.2943,36.4474,36.2277,36.4008,49800.0
2007-11-27 12:30:00,54.68,54.99,54.68,54.96,53400.0,36.4008,36.6072,36.4008,36.5872,53400.0
2007-11-27 12:40:00,54.96,55.1,54.88,55.02,39000.0,36.5872,36.6804,36.534,36.6272,39000.0
2007-11-27 12:50:00,55.02,55.03,54.82,54.85,76200.0,36.6272,36.6338,36.494,36.514,76200.0
2007-11-27 13:00:00,54.83,54.87,54.69,54.74,27600.0,36.5007,36.5273,36.4075,36.4408,27600.0
2007-11-27 13:10:00,54.76,54.9,54.67,54.7,32000.0,36.4541,36.5473,36.3942,36.4141,32000.0
2007-11-27 13:20:00,54.72,54.97,54.7,54.87,27000.0,36.4275,36.5939,36.4141,36.5273,27000.0
2007-11-27 13:30:00,54.88,54.9,54.7,54.8,24600.0,36.534,36.5473,36.4141,36.4807,24600.0
2007-11-27 13:40:00,54.76,54.76,54.49,54.56,24800.0,36.4541,36.4541,36.2743,36.3209,24800.0
2007-11-27 13:50:00,54.56,54.58,54.19,54.23,31400.0,36.3209,36.3343,36.0746,36.1013,31400.0
2007-11-27 14:00:00,54.27,54.27,53.83,53.9,43200.0,36.1279,36.1279,35.835,35.8816,43200.0
2007-11-27 14:10:00,53.9,54.16,53.74,54.16,86000.0,35.8816,36.0547,35.7751,36.0547,86000.0
2007-11-27 14:20:00,54.16,54.16,53.77,53.91,22000.0,36.0547,36.0547,35.795,35.8882,22000.0
2007-11-27 14:30:00,53.91,53.94,53.47,53.63,57400.0,35.8882,35.9082,35.5953,35.7018,57400.0
2007-11-27 14:40:00,53.66,53.7,53.46,53.58,46000.0,35.7218,35.7484,35.5887,35.6686,46000.0
2007-11-27 14:50:00,53.53,53.67,53.44,53.62,43800.0,35.6353,35.7285,35.5754,35.6952,43800.0
2007-11-27 15:00:00,53.63,53.79,53.46,53.55,61200.0,35.7018,35.8084,35.5887,35.6486,61200.0
2007-11-27 15:10:00,53.57,53.87,53.53,53.66,83000.0,35.6619,35.8616,35.6353,35.7218,83000.0
2007-11-27 15:20:00,53.6,53.8,53.43,53.62,54800.0,35.6819,35.815,35.5687,35.6952,54800.0
2007-11-27 15:30:00,53.58,54.18,53.52,54.12,101800.0,35.6686,36.068,35.6286,36.028,101800.0
2007-11-27 15:40:00,54.12,54.26,53.96,54.15,88600.0,36.028,36.1212,35.9215,36.048,88600.0
2007-11-27 15:50:00,54.16,54.43,54.05,54.39,93200.0,36.0547,36.2344,35.9814,36.2078,93200.0
2007-11-28 09:30:00,55.0,55.74,55.0,55.63,123200.0,36.6139,37.1065,36.6139,37.0333,123200.0
2007-11-28 09:40:00,55.6,56.3,55.54,56.23,106800.0,37.0133,37.4793,36.9733,37.4327,106800.0
2007-11-28 09:50:00,56.21,56.24,55.85,55.87,71800.0,37.4194,37.4393,37.1797,37.193,71800.0
2007-11-28 10:00:00,55.87,56.02,55.76,55.85,69000.0,37.193,37.2929,37.1198,37.1797,69000.0
2007-11-28 10:10:00,55.81,55.9,55.74,55.81,34800.0,37.1531,37.213,37.1065,37.1531,34800.0
2007-11-28 10:20:00,55.79,56.0,55.78,55.94,58000.0,37.1398,37.2796,37.1331,37.2396,58000.0
2007-11-28 10:30:00,55.96,56.1,55.85,56.07,69600.0,37.2529,37.3461,37.1797,37.3262,69600.0
2007-11-28 10:40:00,56.08,56.58,56.02,56.06,108400.0,37.3328,37.6657,37.2929,37.3195,108400.0
2007-11-28 10:50:00,56.12,56.5,56.12,56.28,104400.0,37.3594,37.6124,37.3594,37.466,104400.0
2007-11-28 11:00:00,56.38,56.49,56.3,56.35,58800.0,37.5325,37.6058,37.4793,37.5126,58800.0
2007-11-28 11:10:00,56.35,56.59,56.3,56.52,39800.0,37.5126,37.6723,37.4793,37.6257,39800.0
2007-11-28 11:20:00,56.53,56.99,56.44,56.91,83600.0,37.6324,37.9386,37.5725,37.8854,83600.0
2007-11-28 11:30:00,56.93,57.17,56.87,57.05,62000.0,37.8987,38.0584,37.8587,37.9786,62000.0
2007-11-28 11:40:00,57.07,57.25,56.91,56.91,85400.0,37.9919,38.1117,37.8854,37.8854,85400.0
2007-11-28 11:50:00,56.93,57.3,56.92,57.24,87400.0,37.8987,38.145,37.892,38.105,87400.0
2007-11-28 12:00:00,57.24,57.54,57.24,57.47,122800.0,38.105,38.3048,38.105,38.2582,122800.0
2007-11-28 12:10:00,57.49,57.49,57.24,57.35,42000.0,38.2715,38.2715,38.105,38.1783,42000.0
2007-11-28 12:20:00,57.35,57.49,57.35,57.45,27800.0,38.1783,38.2715,38.1783,38.2448,27800.0
2007-11-28 12:30:00,57.45,57.49,57.37,57.38,37600.0,38.2448,38.2715,38.1916,38.1982,37600.0
2007-11-28 12:40:00,57.38,57.4,57.27,57.38,30400.0,38.1982,38.2116,38.125,38.1982,30400.0
2007-11-28 12:50:00,57.38,57.4,57.25,57.32,27600.0,38.1982,38.2116,38.1117,38.1583,27600.0
2007-11-28 13:00:00,57.33,57.35,57.16,57.32,26400.0,38.165,38.1783,38.0518,38.1583,26400.0
2007-11-28 13:10:00,57.31,57.49,57.27,57.49,28200.0,38.1516,38.2715,38.125,38.2715,28200.0
2007-11-28 13:20:00,57.48,57.5,57.35,57.48,55800.0,38.2648,38.2781,38.1783,38.2648,55800.0
2007-11-28 13:30:00,57.48,57.5,57.37,57.42,45600.0,38.2648,38.2781,38.1916,38.2249,45600.0
2007-11-28 13:40:00,57.45,57.49,57.24,57.37,64400.0,38.2448,38.2715,38.105,38.1916,64400.0
2007-11-28 13:50:00,57.38,57.52,57.34,57.38,68400.0,38.1982,38.2914,38.1716,38.1982,68400.0
2007-11-28 14:00:00,57.38,57.5,57.27,57.5,70600.0,38.1982,38.2781,38.125,38.2781,70600.0
2007-11-28 14:10:00,57.45,57.5,57.35,57.38,38000.0,38.2448,38.2781,38.1783,38.1982,38000.0
2007-11-28 14:20:00,57.38,57.41,57.27,57.31,37600.0,38.1982,38.2182,38.125,38.1516,37600.0
2007-11-28 14:30:00,57.33,57.43,57.25,57.3,64200.0,38.165,38.2315,38.1117,38.145,64200.0
2007-11-28 14:40:00,57.3,57.3,56.96,57.02,54000.0,38.145,38.145,37.9186,37.9586,54000.0
2007-11-28 14:50:00,57.04,57.13,56.99,57.11,44800.0,37.9719,38.0318,37.9386,38.0185,44800.0
2007-11-28 15:00:00,57.11,57.32,56.94,57.3,71400.0,38.0185,38.1583,37.9053,38.145,71400.0
2007-11-28 15:10:00,57.31,57.49,57.28,57.33,116800.0,38.1516,38.2715,38.1317,38.165,116800.0
2007-11-28 15:20:00,57.34,57.47,57.27,57.4,45200.0,38.1716,38.2582,38.125,38.2116,45200.0
2007-11-28 15:30:00,57.4,57.4,57.04,57.1,165000.0,38.2116,38.2116,37.9719,38.0118,165000.0
2007-11-28 15:40:00,57.11,57.17,56.63,56.63,155200.0,38.0185,38.0584,37.699,37.699,155200.0
2007-11-28 15:50:00,56.63,57.11,56.63,57.11,208400.0,37.699,38.0185,37.699,38.0185,208400.0
2007-11-29 09:30:00,57.09,57.18,56.76,57.02,80400.0,38.0052,38.0651,37.7855,37.9586,80400.0
2007-11-29 09:40:00,57.05,57.3,56.63,56.76,102600.0,37.9786,38.145,37.699,37.7855,102600.0
2007-11-29 09:50:00,56.78,57.13,56.75,57.07,53600.0,37.7988,38.0318,37.7788,37.9919,53600.0
2007-11-29 10:00:00,57.06,57.24,56.76,56.83,69600.0,37.9852,38.105,37.7855,37.8321,69600.0
2007-11-29 10:10:00,56.83,57.27,56.76,57.27,68800.0,37.8321,38.125,37.7855,38.125,68800.0
2007-11-29 10:20:00,57.3,57.51,57.12,57.22,64800.0,38.145,38.2848,38.0252,38.0917,64800.0
2007-11-29 10:30:00,57.22,57.42,57.0,57.1,80600.0,38.0917,38.2249,37.9453,38.0118,80600.0
2007-11-29 10:40:00,57.1,57.21,57.06,57.16,47600.0,38.0118,38.0851,37.9852,38.0518,47600.0
2007-11-29 10:50:00,57.16,57.63,57.12,57.59,43400.0,38.0518,38.3647,38.0252,38.338,43400.0
2007-11-29 11:00:00,57.55,57.99,57.49,57.83,62200.0,38.3114,38.6043,38.2715,38.4978,62200.0
2007-11-29 11:10:00,57.85,58.33,57.85,58.28,62200.0,38.5111,38.8307,38.5111,38.7974,62200.0
2007-11-29 11:20:00,58.25,58.34,58.1,58.29,71800.0,38.7774,38.8373,38.6775,38.804,71800.0
2007-11-29 11:30:00,58.29,58.62,58.27,58.5,64400.0,38.804,39.0237,38.7907,38.9438,64400.0
2007-11-29 11:40:00,58.49,58.74,58.31,58.74,48600.0,38.9372,39.1036,38.8173,39.1036,48600.0
2007-11-29 11:50:00,58.71,58.72,58.44,58.55,39600.0,39.0836,39.0903,38.9039,38.9771,39600.0
2007-11-29 12:00:00,58.55,58.7,58.45,58.64,39400.0,38.9771,39.077,38.9105,39.037,39400.0
2007-11-29 12:10:00,58.63,58.64,58.37,58.38,36200.0,39.0304,39.037,38.8573,38.8639,36200.0
2007-11-29 12:20:00,58.38,58.43,58.24,58.38,19200.0,38.8639,38.8972,38.7707,38.8639,19200.0
2007-11-29 12:30:00,58.38,58.42,58.33,58.34,18000.0,38.8639,38.8906,38.8307,38.8373,18000.0
2007-11-29 12:40:00,58.34,58.35,58.01,58.01,27600.0,38.8373,38.844,38.6176,38.6176,27600.0
2007-11-29 12:50:00,58.06,58.17,57.92,57.99,33400.0,38.6509,38.7241,38.5577,38.6043,33400.0
2007-11-29 13:00:00,58.01,58.18,57.89,58.07,41200.0,38.6176,38.7308,38.5377,38.6576,41200.0
2007-11-29 13:10:00,58.02,58.07,57.78,57.78,32200.0,38.6243,38.6576,38.4645,38.4645,32200.0
2007-11-29 13:20:00,57.8,57.82,57.62,57.73,20000.0,38.4778,38.4912,38.358,38.4312,20000.0
2007-11-29 13:30:00,57.74,57.97,57.63,57.74,37600.0,38.4379,38.591,38.3647,38.4379,37600.0
2007-11-29 13:40:00,57.74,57.81,57.46,57.74,46600.0,38.4379,38.4845,38.2515,38.4379,46600.0
2007-11-29 13:50:00,57.76,58.1,57.76,58.01,33400.0,38.4512,38.6775,38.4512,38.6176,33400.0
2007-11-29 14:00:00,58.01,58.01,57.68,57.98,42200.0,38.6176,38.6176,38.398,38.5977,42200.0
2007-11-29 14:10:00,57.98,58.15,57.92,58.05,32800.0,38.5977,38.7108,38.5577,38.6443,32800.0
2007-11-29 14:20:00,58.05,58.13,57.88,58.05,22400.0,38.6443,38.6975,38.5311,38.6443,22400.0
2007-11-29 14:30:00,58.08,58.08,57.78,57.88,31800.0,38.6642,38.6642,38.4645,38.5311,31800.0
2007-11-29 14:40:00,57.95,58.19,57.95,58.09,26000.0,38.5777,38.7375,38.5777,38.6709,26000.0
2007-11-29 14:50:00,58.11,58.21,58.02,58.17,26600.0,38.6842,38.7508,38.6243,38.7241,26600.0
2007-11-29 15:00:00,58.12,58.38,58.12,58.32,50800.0,38.6909,38.8639,38.6909,38.824,50800.0
2007-11-29 15:10:00,58.28,58.32,57.86,58.07,59600.0,38.7974,38.824,38.5178,38.6576,59600.0
2007-11-29 15:20:00,58.1,58.27,57.93,58.26,49000.0,38.6775,38.7907,38.5644,38.7841,49000.0
2007-11-29 15:30:00,58.3,58.3,57.83,58.01,62200.0,38.8107,38.8107,38.4978,38.6176,62200.0
2007-11-29 15:40:00,57.98,58.13,57.74,57.91,57800.0,38.5977,38.6975,38.4379,38.5511,57800.0
2007-11-29 15:50:00,57.88,58.01,57.71,57.87,150200.0,38.5311,38.6176,38.4179,38.5244,150200.0
2007-11-30 09:30:00,59.5,60.1,58.49,58.66,184800.0,39.6095,40.009,38.9372,39.0503,184800.0
2007-11-30 09:40:00,58.58,58.85,58.5,58.66,82200.0,38.9971,39.1768,38.9438,39.0503,82200.0
2007-11-30 09:50:00,58.6,58.63,58.35,58.51,53400.0,39.0104,39.0304,38.844,38.9505,53400.0
2007-11-30 10:00:00,58.48,58.85,58.24,58.72,73600.0,38.9305,39.1768,38.7707,39.0903,73600.0
2007-11-30 10:10:00,58.74,58.75,58.44,58.53,83200.0,39.1036,39.1103,38.9039,38.9638,83200.0
2007-11-30 10:20:00,58.54,58.84,58.45,58.73,84800.0,38.9705,39.1702,38.9105,39.0969,84800.0
2007-11-30 10:30:00,58.73,58.93,58.67,58.73,66000.0,39.0969,39.2301,39.057,39.0969,66000.0
2007-11-30 10:40:00,58.73,58.74,58.27,58.38,96800.0,39.0969,39.1036,38.7907,38.8639,96800.0
2007-11-30 10:50:00,58.43,58.7,58.38,58.67,38200.0,38.8972,39.077,38.8639,39.057,38200.0
2007-11-30 11:00:00,58.66,58.68,58.43,58.48,50400.0,39.0503,39.0637,38.8972,38.9305,50400.0
2007-11-30 11:10:00,58.45,58.6,58.26,58.26,51400.0,38.9105,39.0104,38.7841,38.7841,51400.0
2007-11-30 11:20:00,58.26,58.26,58.02,58.1,60600.0,38.7841,38.7841,38.6243,38.6775,60600.0
2007-11-30 11:30:00,58.1,58.18,57.88,58.06,78000.0,38.6775,38.7308,38.5311,38.6509,78000.0
2007-11-30 11:40:00,58.02,58.11,57.98,58.03,42800.0,38.6243,38.6842,38.5977,38.6309,42800.0
2007-11-30 11:50:00,58.01,58.2,57.92,58.17,47600.0,38.6176,38.7441,38.5577,38.7241,47600.0
2007-11-30 12:00:00,58.17,58.24,57.96,57.96,36600.0,38.7241,38.7707,38.5843,38.5843,36600.0
2007-11-30 12:10:00,57.99,58.02,57.82,57.86,36200.0,38.6043,38.6243,38.4912,38.5178,36200.0
2007-11-30 12:20:00,57.86,57.88,57.76,57.88,44600.0,38.5178,38.5311,38.4512,38.5311,44600.0
2007-11-30 12:30:00,57.85,57.92,57.77,57.88,30000.0,38.5111,38.5577,38.4579,38.5311,30000.0
2007-11-30 12:40:00,57.88,58.06,57.88,58.04,50800.0,38.5311,38.6509,38.5311,38.6376,50800.0
2007-11-30 12:50:00,58.04,58.15,57.97,58.05,65200.0,38.6376,38.7108,38.591,38.6443,65200.0
2007-11-30 13:00:00,58.05,58.24,57.9,58.2,175200.0,38.6443,38.7707,38.5444,38.7441,175200.0
2007-11-30 13:10:00,58.18,58.21,58.03,58.12,25600.0,38.7308,38.7508,38.6309,38.6909,25600.0
2007-11-30 13:20:00,58.08,58.6,58.08,58.55,152400.0,38.6642,39.0104,38.6642,38.9771,152400.0
2007-11-30 13:30:00,58.5,58.68,58.47,58.49,20400.0,38.9438,39.0637,38.9239,38.9372,20400.0
2007-11-30 13:40:00,58.52,58.65,58.45,58.62,203400.0,38.9571,39.0437,38.9105,39.0237,203400.0
2007-11-30 13:50:00,58.54,58.62,58.43,58.48,56800.0,38.9705,39.0237,38.8972,38.9305,56800.0
2007-11-30 14:00:00,58.49,58.57,58.41,58.49,82400.0,38.9372,38.9904,38.8839,38.9372,82400.0
2007-11-30 14:10:00,58.48,58.62,58.42,58.62,29400.0,38.9305,39.0237,38.8906,39.0237,29400.0
2007-11-30 14:20:00,58.6,58.65,58.43,58.49,34200.0,39.0104,39.0437,38.8972,38.9372,34200.0
2007-11-30 14:30:00,58.49,58.59,58.45,58.59,34600.0,38.9372,39.0037,38.9105,39.0037,34600.0
2007-11-30 14:40:00,58.54,58.57,58.46,58.49,92000.0,38.9705,38.9904,38.9172,38.9372,92000.0
2007-11-30 14:50:00,58.49,58.6,58.43,58.57,83200.0,38.9372,39.0104,38.8972,38.9904,83200.0
2007-11-30 15:00:00,58.54,58.54,58.27,58.38,111200.0,38.9705,38.9705,38.7907,38.8639,111200.0
2007-11-30 15:10:00,58.38,58.52,58.27,58.49,107400.0,38.8639,38.9571,38.7907,38.9372,107400.0
2007-11-30 15:20:00,58.5,58.56,58.37,58.38,156200.0,38.9438,38.9838,38.8573,38.8639,156200.0
2007-11-30 15:30:00,58.38,58.53,58.23,58.23,143600.0,38.8639,38.9638,38.7641,38.7641,143600.0
2007-11-30 15:40:00,58.23,58.47,58.17,58.25,68200.0,38.7641,38.9239,38.7241,38.7774,68200.0
2007-11-30 15:50:00,58.27,58.42,58.08,58.42,127400.0,38.7907,38.8906,38.6642,38.8906,127400.0
2007-12-03 09:30:00,58.0,58.46,57.88,58.27,52600.0,38.611,38.9172,38.5311,38.7907,52600.0
2007-12-03 09:40:00,58.2,58.55,58.19,58.35,59400.0,38.7441,38.9771,38.7375,38.844,59400.0
2007-12-03 09:50:00,58.35,58.67,58.35,58.5,40200.0,38.844,39.057,38.844,38.9438,40200.0
2007-12-03 10:00:00,58.44,58.76,58.35,58.52,92800.0,38.9039,39.1169,38.844,38.9571,92800.0
2007-12-03 10:10:00,58.54,58.8,58.39,58.74,97000.0,38.9705,39.1435,38.8706,39.1036,97000.0
2007-12-03 10:20:00,58.72,58.9,58.56,58.56,61200.0,39.0903,39.2101,38.9838,38.9838,61200.0
2007-12-03 10:30:00,58.54,58.78,58.51,58.64,45800.0,38.9705,39.1302,38.9505,39.037,45800.0
2007-12-03 10:40:00,58.67,59.0,58.59,58.81,64800.0,39.057,39.2767,39.0037,39.1502,64800.0
2007-12-03 10:50:00,58.81,59.01,58.74,58.93,35400.0,39.1502,39.2833,39.1036,39.2301,35400.0
2007-12-03 11:00:00,58.93,59.26,58.92,59.26,80000.0,39.2301,39.4498,39.2234,39.4498,80000.0
2007-12-03 11:10:00,59.26,59.26,58.79,58.91,36200.0,39.4498,39.4498,39.1369,39.2168,36200.0
2007-12-03 11:20:00,58.89,59.25,58.89,59.18,38800.0,39.2035,39.4431,39.2035,39.3965,38800.0
2007-12-03 11:30:00,59.18,59.23,59.12,59.22,28000.0,39.3965,39.4298,39.3566,39.4231,28000.0
2007-12-03 11:40:00,59.22,59.45,59.18,59.43,47200.0,39.4231,39.5763,39.3965,39.5629,47200.0
2007-12-03 11:50:00,59.43,59.5,59.35,59.44,47600.0,39.5629,39.6095,39.5097,39.5696,47600.0
2007-12-03 12:00:00,59.43,59.47,59.29,59.47,34200.0,39.5629,39.5896,39.4697,39.5896,34200.0
2007-12-03 12:10:00,59.45,59.54,59.4,59.53,43800.0,39.5763,39.6362,39.543,39.6295,43800.0
2007-12-03 12:20:00,59.54,59.74,59.52,59.73,37600.0,39.6362,39.7693,39.6229,39.7626,37600.0
2007-12-03 12:30:00,59.73,59.94,59.73,59.73,61400.0,39.7626,39.9024,39.7626,39.7626,61400.0
2007-12-03 12:40:00,59.73,59.85,59.65,59.7,50800.0,39.7626,39.8425,39.7094,39.7427,50800.0
2007-12-03 12:50:00,59.7,59.88,59.61,59.68,45200.0,39.7427,39.8625,39.6828,39.7294,45200.0
2007-12-03 13:00:00,59.66,59.66,59.2,59.33,37400.0,39.7161,39.7161,39.4098,39.4964,37400.0
2007-12-03 13:10:00,59.33,59.39,59.25,59.39,21800.0,39.4964,39.5363,39.4431,39.5363,21800.0
2007-12-03 13:20:00,59.4,59.4,59.25,59.37,25200.0,39.543,39.543,39.4431,39.523,25200.0
2007-12-03 13:30:00,59.34,59.62,59.33,59.62,58600.0,39.503,39.6894,39.4964,39.6894,58600.0
2007-12-03 13:40:00,59.62,59.66,59.54,59.56,40800.0,39.6894,39.7161,39.6362,39.6495,40800.0
2007-12-03 13:50:00,59.54,59.88,59.35,59.74,220800.0,39.6362,39.8625,39.5097,39.7693,220800.0
2007-12-03 14:00:00,59.74,59.85,59.71,59.71,39400.0,39.7693,39.8425,39.7493,39.7493,39400.0
2007-12-03 14:10:00,59.72,59.9,59.68,59.8,45400.0,39.756,39.8758,39.7294,39.8092,45400.0
2007-12-03 14:20:00,59.82,59.85,59.7,59.7,46400.0,39.8226,39.8425,39.7427,39.7427,46400.0
2007-12-03 14:30:00,59.7,59.7,59.24,59.25,93200.0,39.7427,39.7427,39.4365,39.4431,93200.0
2007-12-03 14:40:00,59.26,59.43,59.24,59.33,64000.0,39.4498,39.5629,39.4365,39.4964,64000.0
2007-12-03 14:50:00,59.33,59.43,59.22,59.27,86200.0,39.4964,39.5629,39.4231,39.4564,86200.0
2007-12-03 15:00:00,59.24,59.27,59.03,59.08,73400.0,39.4365,39.4564,39.2967,39.3299,73400.0
2007-12-03 15:10:00,59.07,59.26,59.03,59.19,49600.0,39.3233,39.4498,39.2967,39.4032,49600.0
2007-12-03 15:20:00,59.21,59.33,59.08,59.24,182000.0,39.4165,39.4964,39.3299,39.4365,182000.0
2007-12-03 15:30:00,59.27,59.35,59.16,59.29,83600.0,39.4564,39.5097,39.3832,39.4697,83600.0
2007-12-03 15:40:00,59.24,59.38,59.0,59.0,101000.0,39.4365,39.5297,39.2767,39.2767,101000.0
2007-12-03 15:50:00,59.05,59.07,58.87,58.9,122200.0,39.31,39.3233,39.1901,39.2101,122200.0
2007-12-04 09:30:00,58.65,58.65,57.91,58.63,62600.0,39.0437,39.0437,38.5511,39.0304,62600.0
2007-12-04 09:40:00,58.63,58.63,58.1,58.24,22000.0,39.0304,39.0304,38.6775,38.7707,22000.0
2007-12-04 09:50:00,58.26,58.63,58.03,58.61,36200.0,38.7841,39.0304,38.6309,39.0171,36200.0
2007-12-04 10:00:00,58.6,58.67,58.25,58.25,23800.0,39.0104,39.057,38.7774,38.7774,23800.0
2007-12-04 10:10:00,58.28,58.63,58.26,58.3,17200.0,38.7974,39.0304,38.7841,38.8107,17200.0
2007-12-04 10:20:00,58.34,58.63,58.23,58.58,34800.0,38.8373,39.0304,38.7641,38.9971,34800.0
2007-12-04 10:30:00,58.58,58.7,58.51,58.7,52200.0,38.9971,39.077,38.9505,39.077,52200.0
2007-12-04 10:40:00,58.7,60.07,58.7,59.85,250400.0,39.077,39.989,39.077,39.8425,250400.0
2007-12-04 10:50:00,59.85,60.23,59.6,59.68,175400.0,39.8425,40.0955,39.6761,39.7294,175400.0
2007-12-04 11:00:00,59.71,59.79,59.3,59.44,68200.0,39.7493,39.8026,39.4764,39.5696,68200.0
2007-12-04 11:10:00,59.49,59.67,59.38,59.39,30800.0,39.6029,39.7227,39.5297,39.5363,30800.0
2007-12-04 11:20:00,59.37,59.65,59.37,59.51,34400.0,39.523,39.7094,39.523,39.6162,34400.0
2007-12-04 11:30:00,59.5,59.52,58.71,58.79,62000.0,39.6095,39.6229,39.0836,39.1369,62000.0
2007-12-04 11:40:00,58.77,58.96,58.75,58.86,45400.0,39.1236,39.2501,39.1103,39.1835,45400.0
2007-12-04 11:50:00,58.83,59.29,58.82,58.93,56600.0,39.1635,39.4697,39.1569,39.2301,56600.0
2007-12-04 12:00:00,58.95,58.99,58.72,58.95,50000.0,39.2434,39.27,39.0903,39.2434,50000.0
2007-12-04 12:10:00,58.99,59.13,58.97,59.06,21600.0,39.27,39.3632,39.2567,39.3166,21600.0
2007-12-04 12:20:00,59.05,59.26,59.05,59.24,36400.0,39.31,39.4498,39.31,39.4365,36400.0
2007-12-04 12:30:00,59.22,59.23,58.85,58.88,28200.0,39.4231,39.4298,39.1768,39.1968,28200.0
2007-12-04 12:40:00,58.87,59.2,58.8,59.17,27600.0,39.1901,39.4098,39.1435,39.3899,27600.0
2007-12-04 12:50:00,59.17,59.36,58.99,59.02,52200.0,39.3899,39.5163,39.27,39.29,52200.0
2007-12-04 13:00:00,58.95,59.55,58.95,59.49,45200.0,39.2434,39.6428,39.2434,39.6029,45200.0
2007-12-04 13:10:00,59.47,59.52,59.26,59.26,28800.0,39.5896,39.6229,39.4498,39.4498,28800.0
2007-12-04 13:20:00,59.27,59.27,58.95,58.97,44000.0,39.4564,39.4564,39.2434,39.2567,44000.0
2007-12-04 13:30:00,58.99,59.19,58.98,59.06,20600.0,39.27,39.4032,39.2634,39.3166,20600.0
2007-12-04 13:40:00,59.08,59.37,59.08,59.29,30400.0,39.3299,39.523,39.3299,39.4697,30400.0
2007-12-04 13:50:00,59.26,59.32,59.21,59.3,33200.0,39.4498,39.4897,39.4165,39.4764,33200.0
2007-12-04 14:00:00,59.29,59.3,58.91,58.97,37200.0,39.4697,39.4764,39.2168,39.2567,37200.0
2007-12-04 14:10:00,58.95,59.2,58.82,59.06,31400.0,39.2434,39.4098,39.1569,39.3166,31400.0
2007-12-04 14:20:00,59.13,59.17,58.85,58.98,49400.0,39.3632,39.3899,39.1768,39.2634,49400.0
2007-12-04 14:30:00,58.96,59.01,58.93,58.96,40800.0,39.2501,39.2833,39.2301,39.2501,40800.0
2007-12-04 14:40:00,58.95,59.0,58.86,58.91,32800.0,39.2434,39.2767,39.1835,39.2168,32800.0
2007-12-04 14:50:00,58.91,59.02,58.88,58.96,59200.0,39.2168,39.29,39.1968,39.2501,59200.0
2007-12-04 15:00:00,58.96,59.02,58.91,59.0,64600.0,39.2501,39.29,39.2168,39.2767,64600.0
2007-12-04 15:10:00,58.97,59.04,58.88,59.0,70000.0,39.2567,39.3033,39.1968,39.2767,70000.0
2007-12-04 15:20:00,59.0,59.13,58.85,58.9,90800.0,39.2767,39.3632,39.1768,39.2101,90800.0
2007-12-04 15:30:00,58.89,59.07,58.76,58.94,82800.0,39.2035,39.3233,39.1169,39.2367,82800.0
2007-12-04 15:40:00,58.88,59.04,58.84,59.01,100000.0,39.1968,39.3033,39.1702,39.2833,100000.0
2007-12-04 15:50:00,59.02,59.02,58.74,58.75,135000.0,39.29,39.29,39.1036,39.1103,135000.0
2007-12-05 09:30:00,59.26,60.36,59.26,60.09,149600.0,39.4498,40.182,39.4498,40.0023,149600.0
2007-12-05 09:40:00,60.11,60.6,60.02,60.31,127400.0,40.0156,40.3418,39.9557,40.1488,127400.0
2007-12-05 09:50:00,60.36,60.6,60.19,60.47,96000.0,40.182,40.3418,40.0689,40.2553,96000.0
2007-12-05 10:00:00,60.43,60.63,60.14,60.29,88000.0,40.2286,40.3618,40.0356,40.1354,88000.0
2007-12-05 10:10:00,60.32,60.47,60.16,60.4,65800.0,40.1554,40.2553,40.0489,40.2087,65800.0
2007-12-05 10:20:00,60.41,60.52,60.29,60.42,50000.0,40.2153,40.2886,40.1354,40.222,50000.0
2007-12-05 10:30:00,60.4,60.64,60.29,60.5,100200.0,40.2087,40.3684,40.1354,40.2752,100200.0
2007-12-05 10:40:00,60.47,60.93,60.47,60.83,80800.0,40.2553,40.5615,40.2553,40.4949,80800.0
2007-12-05 10:50:00,60.84,60.84,60.63,60.74,36200.0,40.5016,40.5016,40.3618,40.435,36200.0
2007-12-05 11:00:00,60.74,60.88,60.69,60.85,57000.0,40.435,40.5282,40.4017,40.5082,57000.0
2007-12-05 11:10:00,60.85,60.95,60.81,60.93,54200.0,40.5082,40.5748,40.4816,40.5615,54200.0
2007-12-05 11:20:00,60.95,60.99,60.83,60.95,41800.0,40.5748,40.6014,40.4949,40.5748,41800.0
2007-12-05 11:30:00,61.0,61.04,60.85,60.94,68800.0,40.6081,40.6347,40.5082,40.5682,68800.0
2007-12-05 11:40:00,60.94,60.97,60.84,60.91,61600.0,40.5682,40.5881,40.5016,40.5482,61600.0
2007-12-05 11:50:00,60.93,60.98,60.88,60.97,16400.0,40.5615,40.5948,40.5282,40.5881,16400.0
2007-12-05 12:00:00,60.99,61.0,60.85,60.85,51200.0,40.6014,40.6081,40.5082,40.5082,51200.0
2007-12-05 12:10:00,60.86,60.88,60.69,60.79,45200.0,40.5149,40.5282,40.4017,40.4683,45200.0
2007-12-05 12:20:00,60.79,60.85,60.77,60.79,24200.0,40.4683,40.5082,40.455,40.4683,24200.0
2007-12-05 12:30:00,60.79,61.0,60.77,60.99,45800.0,40.4683,40.6081,40.455,40.6014,45800.0
2007-12-05 12:40:00,60.99,60.99,60.95,60.99,33800.0,40.6014,40.6014,40.5748,40.6014,33800.0
2007-12-05 12:50:00,60.98,61.16,60.76,61.08,124400.0,40.5948,40.7146,40.4483,40.6614,124400.0
2007-12-05 13:00:00,61.09,61.22,61.0,61.06,73600.0,40.668,40.7546,40.6081,40.648,73600.0
2007-12-05 13:10:00,61.06,61.12,60.83,60.83,79600.0,40.648,40.688,40.4949,40.4949,79600.0
2007-12-05 13:20:00,60.83,61.09,60.8,60.92,73400.0,40.4949,40.668,40.475,40.5548,73400.0
2007-12-05 13:30:00,60.92,61.23,60.85,61.01,47800.0,40.5548,40.7612,40.5082,40.6148,47800.0
2007-12-05 13:40:00,61.01,61.08,60.8,60.88,71400.0,40.6148,40.6614,40.475,40.5282,71400.0
2007-12-05 13:50:00,60.9,61.16,60.85,61.03,37000.0,40.5415,40.7146,40.5082,40.6281,37000.0
2007-12-05 14:00:00,60.98,61.18,60.98,61.13,46200.0,40.5948,40.7279,40.5948,40.6946,46200.0
2007-12-05 14:10:00,61.19,61.19,61.0,61.07,48200.0,40.7346,40.7346,40.6081,40.6547,48200.0
2007-12-05 14:20:00,61.07,61.07,60.63,60.73,85400.0,40.6547,40.6547,40.3618,40.4284,85400.0
2007-12-05 14:30:00,60.76,60.81,60.57,60.74,95600.0,40.4483,40.4816,40.3218,40.435,95600.0
2007-12-05 14:40:00,60.76,60.91,60.47,60.57,64000.0,40.4483,40.5482,40.2553,40.3218,64000.0
2007-12-05 14:50:00,60.57,60.57,60.24,60.47,56000.0,40.3218,40.3218,40.1022,40.2553,56000.0
2007-12-05 15:00:00,60.44,60.67,60.41,60.6,56200.0,40.2353,40.3884,40.2153,40.3418,56200.0
2007-12-05 15:10:00,60.63,60.89,60.6,60.88,82400.0,40.3618,40.5349,40.3418,40.5282,82400.0
2007-12-05 15:20:00,60.88,61.05,60.82,60.89,71800.0,40.5282,40.6414,40.4883,40.5349,71800.0
2007-12-05 15:30:00,60.9,60.91,60.75,60.82,105600.0,40.5415,40.5482,40.4417,40.4883,105600.0
2007-12-05 15:40:00,60.82,60.93,60.72,60.78,104400.0,40.4883,40.5615,40.4217,40.4616,104400.0
2007-12-05 15:50:00,60.77,60.98,60.74,60.96,130000.0,40.455,40.5948,40.435,40.5815,130000.0
2007-12-06 09:30:00,61.4,61.49,60.44,60.85,81400.0,40.8744,40.9343,40.2353,40.5082,81400.0
2007-12-06 09:40:00,60.85,61.41,60.78,61.35,117000.0,40.5082,40.881,40.4616,40.8411,117000.0
2007-12-06 09:50:00,61.27,61.49,60.94,61.49,85400.0,40.7878,40.9343,40.5682,40.9343,85400.0
2007-12-06 10:00:00,61.48,61.95,61.45,61.79,135800.0,40.9276,41.2405,40.9077,41.134,135800.0
2007-12-06 10:10:00,61.77,61.97,61.71,61.85,87000.0,41.1207,41.2538,41.0807,41.1739,87000.0
2007-12-06 10:20:00,61.85,61.99,61.62,61.92,72400.0,41.1739,41.2671,41.0208,41.2205,72400.0
2007-12-06 10:30:00,61.87,61.97,61.64,61.82,80000.0,41.1873,41.2538,41.0341,41.154,80000.0
2007-12-06 10:40:00,61.82,61.85,61.47,61.6,69000.0,41.154,41.1739,40.921,41.0075,69000.0
2007-12-06 10:50:00,61.58,61.79,61.57,61.72,74800.0,40.9942,41.134,40.9875,41.0874,74800.0
2007-12-06 11:00:00,61.72,61.74,61.27,61.42,60800.0,41.0874,41.1007,40.7878,40.8877,60800.0
2007-12-06 11:10:00,61.42,61.74,61.35,61.65,87000.0,40.8877,41.1007,40.8411,41.0408,87000.0
2007-12-06 11:20:00,61.65,61.83,61.61,61.74,37800.0,41.0408,41.1606,41.0142,41.1007,37800.0
2007-12-06 11:30:00,61.73,61.82,61.58,61.74,50200.0,41.0941,41.154,40.9942,41.1007,50200.0
2007-12-06 11:40:00,61.76,62.31,61.73,62.1,85400.0,41.114,41.4802,41.0941,41.3404,85400.0
2007-12-06 11:50:00,62.09,62.11,61.87,61.87,75000.0,41.3337,41.347,41.1873,41.1873,75000.0
2007-12-06 12:00:00,61.85,62.5,61.85,62.22,162600.0,41.1739,41.6067,41.1739,41.4203,162600.0
2007-12-06 12:10:00,62.19,62.38,61.93,62.23,66400.0,41.4003,41.5268,41.2272,41.4269,66400.0
2007-12-06 12:20:00,62.23,62.4,62.12,62.38,58200.0,41.4269,41.5401,41.3537,41.5268,58200.0
2007-12-06 12:30:00,62.42,62.55,62.38,62.5,52800.0,41.5534,41.6399,41.5268,41.6067,52800.0
2007-12-06 12:40:00,62.5,62.55,62.35,62.49,56200.0,41.6067,41.6399,41.5068,41.6,56200.0
2007-12-06 12:50:00,62.52,62.57,62.4,62.4,60600.0,41.62,41.6533,41.5401,41.5401,60600.0
2007-12-06 13:00:00,62.38,62.7,62.38,62.64,79200.0,41.5268,41.7398,41.5268,41.6999,79200.0
2007-12-06 13:10:00,62.64,62.8,62.59,62.77,54400.0,41.6999,41.8064,41.6666,41.7864,54400.0
2007-12-06 13:20:00,62.76,62.77,62.59,62.68,39200.0,41.7797,41.7864,41.6666,41.7265,39200.0
2007-12-06 13:30:00,62.68,62.74,62.46,62.63,75000.0,41.7265,41.7664,41.58,41.6932,75000.0
2007-12-06 13:40:00,62.61,62.72,62.57,62.68,40400.0,41.6799,41.7531,41.6533,41.7265,40400.0
2007-12-06 13:50:00,62.66,62.66,62.49,62.52,95800.0,41.7132,41.7132,41.6,41.62,95800.0
2007-12-06 14:00:00,62.52,62.56,62.42,62.54,59800.0,41.62,41.6466,41.5534,41.6333,59800.0
2007-12-06 14:10:00,62.52,62.55,62.33,62.49,47200.0,41.62,41.6399,41.4935,41.6,47200.0
2007-12-06 14:20:00,62.52,62.7,62.52,62.69,62800.0,41.62,41.7398,41.62,41.7331,62800.0
2007-12-06 14:30:00,62.66,62.85,62.66,62.77,58000.0,41.7132,41.8397,41.7132,41.7864,58000.0
2007-12-06 14:40:00,62.76,62.94,62.76,62.76,36600.0,41.7797,41.8996,41.7797,41.7797,36600.0
2007-12-06 14:50:00,62.79,62.98,62.75,62.85,59400.0,41.7997,41.9262,41.7731,41.8397,59400.0
2007-12-06 15:00:00,62.86,63.46,62.86,63.22,160600.0,41.8463,42.2457,41.8463,42.086,160600.0
2007-12-06 15:10:00,63.22,63.44,63.13,63.37,98400.0,42.086,42.2324,42.0261,42.1858,98400.0
2007-12-06 15:20:00,63.38,63.6,63.29,63.6,108600.0,42.1925,42.3389,42.1326,42.3389,108600.0
2007-12-06 15:30:00,63.58,63.95,63.43,63.82,195800.0,42.3256,42.5719,42.2258,42.4854,195800.0
2007-12-06 15:40:00,63.83,63.99,61.87,63.58,155600.0,42.492,42.5986,41.1873,42.3256,155600.0
2007-12-06 15:50:00,63.59,63.68,63.4,63.68,231600.0,42.3323,42.3922,42.2058,42.3922,231600.0
2007-12-07 09:30:00,63.93,63.93,63.07,63.18,89200.0,42.5586,42.5586,41.9861,42.0593,89200.0
2007-12-07 09:40:00,63.13,63.57,63.0,63.31,89000.0,42.0261,42.319,41.9395,42.1459,89000.0
2007-12-07 09:50:00,63.15,63.21,62.51,62.56,94000.0,42.0394,42.0793,41.6133,41.6466,94000.0
2007-12-07 10:00:00,62.56,62.73,62.38,62.48,109800.0,41.6466,41.7598,41.5268,41.5933,109800.0
2007-12-07 10:10:00,62.5,62.89,62.43,62.77,79000.0,41.6067,41.8663,41.5601,41.7864,79000.0
2007-12-07 10:20:00,62.77,62.94,62.55,62.93,49000.0,41.7864,41.8996,41.6399,41.8929,49000.0
2007-12-07 10:30:00,62.93,62.96,62.82,62.85,48200.0,41.8929,41.9129,41.8197,41.8397,48200.0
2007-12-07 10:40:00,62.88,62.95,62.77,62.83,39000.0,41.8596,41.9062,41.7864,41.8263,39000.0
2007-12-07 10:50:00,62.84,62.87,62.77,62.82,27800.0,41.833,41.853,41.7864,41.8197,27800.0
2007-12-07 11:00:00,62.83,62.92,62.63,62.85,45200.0,41.8263,41.8863,41.6932,41.8397,45200.0
2007-12-07 11:10:00,62.81,63.17,62.69,63.0,73000.0,41.813,42.0527,41.7331,41.9395,73000.0
2007-12-07 11:20:00,62.98,63.07,62.94,62.99,15400.0,41.9262,41.9861,41.8996,41.9329,15400.0
2007-12-07 11:30:00,62.99,63.2,62.96,63.19,67600.0,41.9329,42.0727,41.9129,42.066,67600.0
2007-12-07 11:40:00,63.16,63.27,63.05,63.22,78800.0,42.046,42.1193,41.9728,42.086,78800.0
2007-12-07 11:50:00,63.22,63.22,63.08,63.1,30600.0,42.086,42.086,41.9928,42.0061,30600.0
2007-12-07 12:00:00,63.1,63.1,62.93,63.0,31600.0,42.0061,42.0061,41.8929,41.9395,31600.0
2007-12-07 12:10:00,63.0,63.12,62.96,63.0,31000.0,41.9395,42.0194,41.9129,41.9395,31000.0
2007-12-07 12:20:00,63.0,63.14,62.99,62.99,50400.0,41.9395,42.0327,41.9329,41.9329,50400.0
2007-12-07 12:30:00,63.03,63.05,62.97,62.99,42000.0,41.9595,41.9728,41.9195,41.9329,42000.0
2007-12-07 12:40:00,63.01,63.05,62.93,62.98,37200.0,41.9462,41.9728,41.8929,41.9262,37200.0
2007-12-07 12:50:00,62.95,63.02,62.87,62.99,78000.0,41.9062,41.9528,41.853,41.9329,78000.0
2007-12-07 13:00:00,63.0,63.02,62.95,62.96,30200.0,41.9395,41.9528,41.9062,41.9129,30200.0
2007-12-07 13:10:00,62.96,63.04,62.92,63.02,82800.0,41.9129,41.9661,41.8863,41.9528,82800.0
2007-12-07 13:20:00,63.04,63.07,62.85,63.02,85400.0,41.9661,41.9861,41.8397,41.9528,85400.0
2007-12-07 13:30:00,63.02,63.19,62.98,63.04,33800.0,41.9528,42.066,41.9262,41.9661,33800.0
2007-12-07 13:40:00,63.04,63.07,62.93,63.02,49600.0,41.9661,41.9861,41.8929,41.9528,49600.0
2007-12-07 13:50:00,63.0,63.0,62.91,62.96,19200.0,41.9395,41.9395,41.8796,41.9129,19200.0
2007-12-07 14:00:00,62.97,62.99,62.85,62.99,31400.0,41.9195,41.9329,41.8397,41.9329,31400.0
2007-12-07 14:10:00,62.99,63.02,62.81,62.92,32000.0,41.9329,41.9528,41.813,41.8863,32000.0
2007-12-07 14:20:00,62.94,62.94,62.79,62.81,25800.0,41.8996,41.8996,41.7997,41.813,25800.0
2007-12-07 14:30:00,62.8,62.88,62.76,62.8,61200.0,41.8064,41.8596,41.7797,41.8064,61200.0
2007-12-07 14:40:00,62.8,62.87,62.67,62.73,41000.0,41.8064,41.853,41.7198,41.7598,41000.0
2007-12-07 14:50:00,62.73,62.77,62.63,62.63,39600.0,41.7598,41.7864,41.6932,41.6932,39600.0
2007-12-07 15:00:00,62.65,62.77,62.55,62.6,82000.0,41.7065,41.7864,41.6399,41.6732,82000.0
2007-12-07 15:10:00,62.59,62.71,62.4,62.44,122200.0,41.6666,41.7465,41.5401,41.5667,122200.0
2007-12-07 15:20:00,62.44,62.6,62.32,62.45,66000.0,41.5667,41.6732,41.4868,41.5734,66000.0
2007-12-07 15:30:00,62.43,62.46,62.26,62.35,91200.0,41.5601,41.58,41.4469,41.5068,91200.0
2007-12-07 15:40:00,62.38,62.51,62.27,62.42,95200.0,41.5268,41.6133,41.4535,41.5534,95200.0
2007-12-07 15:50:00,62.42,62.57,62.26,62.38,110400.0,41.5534,41.6533,41.4469,41.5268,110400.0
2007-12-10 09:30:00,61.88,62.98,61.88,62.88,101400.0,41.1939,41.9262,41.1939,41.8596,101400.0
2007-12-10 09:40:00,62.87,62.91,62.6,62.71,73800.0,41.853,41.8796,41.6732,41.7465,73800.0
2007-12-10 09:50:00,62.72,62.77,62.35,62.35,68400.0,41.7531,41.7864,41.5068,41.5068,68400.0
2007-12-10 10:00:00,62.35,62.74,62.34,62.73,69000.0,41.5068,41.7664,41.5001,41.7598,69000.0
2007-12-10 10:10:00,62.72,63.09,62.63,63.01,60000.0,41.7531,41.9994,41.6932,41.9462,60000.0
2007-12-10 10:20:00,63.01,63.21,62.94,62.94,67000.0,41.9462,42.0793,41.8996,41.8996,67000.0
2007-12-10 10:30:00,62.95,62.99,62.65,62.84,77600.0,41.9062,41.9329,41.7065,41.833,77600.0
2007-12-10 10:40:00,62.92,62.97,62.5,62.5,79000.0,41.8863,41.9195,41.6067,41.6067,79000.0
2007-12-10 10:50:00,62.52,62.55,62.37,62.48,54600.0,41.62,41.6399,41.5201,41.5933,54600.0
2007-12-10 11:00:00,62.5,62.52,62.35,62.4,50200.0,41.6067,41.62,41.5068,41.5401,50200.0
2007-12-10 11:10:00,62.4,62.49,62.25,62.33,67000.0,41.5401,41.6,41.4402,41.4935,67000.0
2007-12-10 11:20:00,62.34,62.38,61.95,61.95,137800.0,41.5001,41.5268,41.2405,41.2405,137800.0
2007-12-10 11:30:00,61.96,62.75,61.85,62.68,235000.0,41.2472,41.7731,41.1739,41.7265,235000.0
2007-12-10 11:40:00,62.67,62.72,62.33,62.33,164200.0,41.7198,41.7531,41.4935,41.4935,164200.0
2007-12-10 11:50:00,62.31,62.65,62.22,62.62,89200.0,41.4802,41.7065,41.4203,41.6865,89200.0
2007-12-10 12:00:00,62.59,62.72,62.56,62.7,56200.0,41.6666,41.7531,41.6466,41.7398,56200.0
2007-12-10 12:10:00,62.72,62.76,62.52,62.63,103400.0,41.7531,41.7797,41.62,41.6932,103400.0
2007-12-10 12:20:00,62.62,62.73,62.54,62.55,55200.0,41.6865,41.7598,41.6333,41.6399,55200.0
2007-12-10 12:30:00,62.54,62.63,62.41,62.45,37000.0,41.6333,41.6932,41.5467,41.5734,37000.0
2007-12-10 12:40:00,62.47,62.63,62.37,62.46,30000.0,41.5867,41.6932,41.5201,41.58,30000.0
2007-12-10 12:50:00,62.46,62.51,62.08,62.21,42600.0,41.58,41.6133,41.3271,41.4136,42600.0
2007-12-10 13:00:00,62.21,62.33,62.17,62.32,42600.0,41.4136,41.4935,41.387,41.4868,42600.0
2007-12-10 13:10:00,62.32,62.34,62.18,62.29,48400.0,41.4868,41.5001,41.3936,41.4669,48400.0
2007-12-10 13:20:00,62.3,62.38,62.01,62.04,63800.0,41.4735,41.5268,41.2805,41.3004,63800.0
2007-12-10 13:30:00,62.04,62.38,62.02,62.28,97800.0,41.3004,41.5268,41.2871,41.4602,97800.0
2007-12-10 13:40:00,62.29,62.41,62.1,62.14,76600.0,41.4669,41.5467,41.3404,41.367,76600.0
2007-12-10 13:50:00,62.13,62.27,61.92,61.98,83200.0,41.3603,41.4535,41.2205,41.2605,83200.0
2007-12-10 14:00:00,61.97,62.04,61.77,61.79,91600.0,41.2538,41.3004,41.1207,41.134,91600.0
2007-12-10 14:10:00,61.84,61.84,61.54,61.67,104000.0,41.1673,41.1673,40.9676,41.0541,104000.0
2007-12-10 14:20:00,61.66,61.83,61.58,61.81,69800.0,41.0475,41.1606,40.9942,41.1473,69800.0
2007-12-10 14:30:00,61.8,61.85,61.52,61.6,81600.0,41.1407,41.1739,40.9543,41.0075,81600.0
2007-12-10 14:40:00,61.6,61.96,61.58,61.85,106000.0,41.0075,41.2472,40.9942,41.1739,106000.0
2007-12-10 14:50:00,61.85,61.97,61.4,61.69,102400.0,41.1739,41.2538,40.8744,41.0674,102400.0
2007-12-10 15:00:00,61.68,61.92,61.66,61.8,90600.0,41.0608,41.2205,41.0475,41.1407,90600.0
2007-12-10 15:10:00,61.8,61.95,61.77,61.8,129600.0,41.1407,41.2405,41.1207,41.1407,129600.0
2007-12-10 15:20:00,61.78,61.95,61.63,61.63,144200.0,41.1273,41.2405,41.0275,41.0275,144200.0
2007-12-10 15:30:00,61.62,61.75,61.57,61.74,108200.0,41.0208,41.1074,40.9875,41.1007,108200.0
2007-12-10 15:40:00,61.72,61.83,61.62,61.77,103600.0,41.0874,41.1606,41.0208,41.1207,103600.0
2007-12-10 15:50:00,61.77,61.98,61.68,61.87,134800.0,41.1207,41.2605,41.0608,41.1873,134800.0
2007-12-11 09:30:00,62.09,62.98,62.09,62.92,106200.0,41.3337,41.9262,41.3337,41.8863,106200.0
2007-12-11 09:40:00,62.92,63.13,62.73,63.13,86800.0,41.8863,42.0261,41.7598,42.0261,86800.0
2007-12-11 09:50:00,63.13,63.52,63.01,63.17,136200.0,42.0261,42.2857,41.9462,42.0527,136200.0
2007-12-11 10:00:00,63.23,63.34,62.7,62.94,82400.0,42.0926,42.1659,41.7398,41.8996,82400.0
2007-12-11 10:10:00,62.94,62.97,62.7,62.71,55000.0,41.8996,41.9195,41.7398,41.7465,55000.0
2007-12-11 10:20:00,62.72,62.73,62.54,62.57,55400.0,41.7531,41.7598,41.6333,41.6533,55400.0
2007-12-11 10:30:00,62.57,62.63,62.38,62.63,53200.0,41.6533,41.6932,41.5268,41.6932,53200.0
2007-12-11 10:40:00,62.62,62.63,62.52,62.52,37200.0,41.6865,41.6932,41.62,41.62,37200.0
2007-12-11 10:50:00,62.55,62.55,62.38,62.47,28600.0,41.6399,41.6399,41.5268,41.5867,28600.0
2007-12-11 11:00:00,62.45,62.45,62.08,62.1,57200.0,41.5734,41.5734,41.3271,41.3404,57200.0
2007-12-11 11:10:00,62.1,62.17,61.93,62.17,57800.0,41.3404,41.387,41.2272,41.387,57800.0
2007-12-11 11:20:00,62.16,62.23,62.13,62.19,26800.0,41.3803,41.4269,41.3603,41.4003,26800.0
2007-12-11 11:30:00,62.17,62.33,62.17,62.32,37600.0,41.387,41.4935,41.387,41.4868,37600.0
2007-12-11 11:40:00,62.28,62.34,61.99,62.05,36200.0,41.4602,41.5001,41.2671,41.3071,36200.0
2007-12-11 11:50:00,62.05,62.05,61.85,61.85,50600.0,41.3071,41.3071,41.1739,41.1739,50600.0
2007-12-11 12:00:00,61.84,61.97,61.69,61.95,84000.0,41.1673,41.2538,41.0674,41.2405,84000.0
2007-12-11 12:10:00,61.96,61.99,61.87,61.99,35600.0,41.2472,41.2671,41.1873,41.2671,35600.0
2007-12-11 12:20:00,61.99,62.0,61.92,61.94,31800.0,41.2671,41.2738,41.2205,41.2339,31800.0
2007-12-11 12:30:00,61.94,62.01,61.82,61.82,60200.0,41.2339,41.2805,41.154,41.154,60200.0
2007-12-11 12:40:00,61.82,61.92,61.76,61.88,40800.0,41.154,41.2205,41.114,41.1939,40800.0
2007-12-11 12:50:00,61.88,61.96,61.82,61.88,27000.0,41.1939,41.2472,41.154,41.1939,27000.0
2007-12-11 13:00:00,61.92,61.93,61.84,61.84,49400.0,41.2205,41.2272,41.1673,41.1673,49400.0
2007-12-11 13:10:00,61.87,61.87,61.77,61.8,37400.0,41.1873,41.1873,41.1207,41.1407,37400.0
2007-12-11 13:20:00,61.8,61.83,61.73,61.83,66200.0,41.1407,41.1606,41.0941,41.1606,66200.0
2007-12-11 13:30:00,61.83,62.18,61.77,62.13,49200.0,41.1606,41.3936,41.1207,41.3603,49200.0
2007-12-11 13:40:00,62.13,62.26,62.07,62.24,52400.0,41.3603,41.4469,41.3204,41.4336,52400.0
2007-12-11 13:50:00,62.25,62.5,62.24,62.47,66800.0,41.4402,41.6067,41.4336,41.5867,66800.0
2007-12-11 14:00:00,62.49,62.66,62.46,62.59,60800.0,41.6,41.7132,41.58,41.6666,60800.0
2007-12-11 14:10:00,62.59,62.74,61.67,61.74,77600.0,41.6666,41.7664,41.0541,41.1007,77600.0
2007-12-11 14:20:00,61.74,61.74,60.85,61.01,129800.0,41.1007,41.1007,40.5082,40.6148,129800.0
2007-12-11 14:30:00,61.0,61.05,60.42,60.51,143600.0,40.6081,40.6414,40.222,40.2819,143600.0
2007-12-11 14:40:00,60.49,60.54,60.08,60.13,197600.0,40.2686,40.3019,39.9956,40.0289,197600.0
2007-12-11 14:50:00,60.18,60.18,59.57,59.68,234600.0,40.0622,40.0622,39.6561,39.7294,234600.0
2007-12-11 15:00:00,59.74,59.83,59.42,59.52,191400.0,39.7693,39.8292,39.5563,39.6229,191400.0
2007-12-11 15:10:00,59.52,59.63,58.92,58.93,177000.0,39.6229,39.6961,39.2234,39.2301,177000.0
2007-12-11 15:20:00,58.98,59.31,58.89,59.11,188000.0,39.2634,39.4831,39.2035,39.3499,188000.0
2007-12-11 15:30:00,59.16,59.54,59.05,59.23,279200.0,39.3832,39.6362,39.31,39.4298,279200.0
2007-12-11 15:40:00,59.28,59.53,58.84,58.85,278400.0,39.4631,39.6295,39.1702,39.1768,278400.0
2007-12-11 15:50:00,58.93,59.24,58.79,59.04,189200.0,39.2301,39.4365,39.1369,39.3033,189200.0
2007-12-12 09:30:00,61.63,62.73,61.5,62.68,253400.0,41.0275,41.7598,40.941,41.7265,253400.0
2007-12-12 09:40:00,62.72,63.45,62.37,62.5,474200.0,41.7531,42.2391,41.5201,41.6067,474200.0
2007-12-12 09:50:00,62.41,62.73,62.31,62.67,186800.0,41.5467,41.7598,41.4802,41.7198,186800.0
2007-12-12 10:00:00,62.73,62.73,62.37,62.42,193000.0,41.7598,41.7598,41.5201,41.5534,193000.0
2007-12-12 10:10:00,62.46,62.99,62.27,62.91,203800.0,41.58,41.9329,41.4535,41.8796,203800.0
2007-12-12 10:20:00,62.9,63.09,62.75,63.07,71600.0,41.8729,41.9994,41.7731,41.9861,71600.0
2007-12-12 10:30:00,63.06,63.21,62.88,62.88,99600.0,41.9795,42.0793,41.8596,41.8596,99600.0
2007-12-12 10:40:00,62.92,63.3,62.68,62.71,125200.0,41.8863,42.1392,41.7265,41.7465,125200.0
2007-12-12 10:50:00,62.71,62.9,62.63,62.84,84800.0,41.7465,41.8729,41.6932,41.833,84800.0
2007-12-12 11:00:00,62.83,63.24,62.75,63.18,122000.0,41.8263,42.0993,41.7731,42.0593,122000.0
2007-12-12 11:10:00,63.2,63.55,62.99,63.17,96400.0,42.0727,42.3056,41.9329,42.0527,96400.0
2007-12-12 11:20:00,63.12,63.17,62.8,62.98,89400.0,42.0194,42.0527,41.8064,41.9262,89400.0
2007-12-12 11:30:00,62.98,63.48,62.95,63.41,60400.0,41.9262,42.259,41.9062,42.2124,60400.0
2007-12-12 11:40:00,63.44,63.72,63.32,63.56,87600.0,42.2324,42.4188,42.1525,42.3123,87600.0
2007-12-12 11:50:00,63.62,63.66,63.26,63.55,106400.0,42.3522,42.3789,42.1126,42.3056,106400.0
2007-12-12 12:00:00,63.55,63.74,63.33,63.45,86000.0,42.3056,42.4321,42.1592,42.2391,86000.0
2007-12-12 12:10:00,63.42,63.63,63.35,63.6,42600.0,42.2191,42.3589,42.1725,42.3389,42600.0
2007-12-12 12:20:00,63.62,63.8,63.56,63.76,79400.0,42.3522,42.4721,42.3123,42.4454,79400.0
2007-12-12 12:30:00,63.78,63.78,63.07,63.21,134400.0,42.4588,42.4588,41.9861,42.0793,134400.0
2007-12-12 12:40:00,63.2,63.27,62.95,62.98,101600.0,42.0727,42.1193,41.9062,41.9262,101600.0
2007-12-12 12:50:00,63.05,63.05,62.66,62.95,93800.0,41.9728,41.9728,41.7132,41.9062,93800.0
2007-12-12 13:00:00,62.9,62.97,62.52,62.67,38400.0,41.8729,41.9195,41.62,41.7198,38400.0
2007-12-12 13:10:00,62.65,63.16,62.65,63.02,70600.0,41.7065,42.046,41.7065,41.9528,70600.0
2007-12-12 13:20:00,63.01,63.16,62.67,62.7,48400.0,41.9462,42.046,41.7198,41.7398,48400.0
2007-12-12 13:30:00,62.73,63.32,62.72,63.23,55800.0,41.7598,42.1525,41.7531,42.0926,55800.0
2007-12-12 13:40:00,63.25,63.33,62.97,63.06,61200.0,42.1059,42.1592,41.9195,41.9795,61200.0
2007-12-12 13:50:00,63.01,63.45,63.01,63.42,57400.0,41.9462,42.2391,41.9462,42.2191,57400.0
2007-12-12 14:00:00,63.43,63.52,63.17,63.4,62400.0,42.2258,42.2857,42.0527,42.2058,62400.0
2007-12-12 14:10:00,63.4,63.63,63.36,63.58,55600.0,42.2058,42.3589,42.1792,42.3256,55600.0
2007-12-12 14:20:00,63.57,63.57,63.04,63.17,89200.0,42.319,42.319,41.9661,42.0527,89200.0
2007-12-12 14:30:00,63.16,63.23,62.84,62.99,107000.0,42.046,42.0926,41.833,41.9329,107000.0
2007-12-12 14:40:00,63.04,63.04,62.7,62.76,80000.0,41.9661,41.9661,41.7398,41.7797,80000.0
2007-12-12 14:50:00,62.74,62.89,62.6,62.6,65400.0,41.7664,41.8663,41.6732,41.6732,65400.0
2007-12-12 15:00:00,62.61,62.63,61.98,62.34,123000.0,41.6799,41.6932,41.2605,41.5001,123000.0
2007-12-12 15:10:00,62.34,62.34,61.52,61.82,204400.0,41.5001,41.5001,40.9543,41.154,204400.0
2007-12-12 15:20:00,61.8,62.45,61.71,62.27,124600.0,41.1407,41.5734,41.0807,41.4535,124600.0
2007-12-12 15:30:00,62.27,62.34,61.93,62.08,98000.0,41.4535,41.5001,41.2272,41.3271,98000.0
2007-12-12 15:40:00,62.04,62.5,62.04,62.49,158600.0,41.3004,41.6067,41.3004,41.6,158600.0
2007-12-12 15:50:00,62.49,62.58,62.31,62.41,171800.0,41.6,41.6599,41.4802,41.5467,171800.0
2007-12-13 09:30:00,62.5,62.74,61.87,62.23,124000.0,41.6067,41.7664,41.1873,41.4269,124000.0
2007-12-13 09:40:00,62.35,62.35,61.55,61.58,69800.0,41.5068,41.5068,40.9742,40.9942,69800.0
2007-12-13 09:50:00,61.56,61.7,61.5,61.65,74200.0,40.9809,41.0741,40.941,41.0408,74200.0
2007-12-13 10:00:00,61.66,61.69,61.25,61.59,89600.0,41.0475,41.0674,40.7745,41.0009,89600.0
2007-12-13 10:10:00,61.59,61.73,61.39,61.52,73000.0,41.0009,41.0941,40.8677,40.9543,73000.0
2007-12-13 10:20:00,61.55,61.75,61.52,61.59,62800.0,40.9742,41.1074,40.9543,41.0009,62800.0
2007-12-13 10:30:00,61.59,61.66,61.44,61.51,33000.0,41.0009,41.0475,40.901,40.9476,33000.0
2007-12-13 10:40:00,61.52,61.54,61.26,61.4,40200.0,40.9543,40.9676,40.7812,40.8744,40200.0
2007-12-13 10:50:00,61.4,61.4,60.87,61.02,48600.0,40.8744,40.8744,40.5216,40.6214,48600.0
2007-12-13 11:00:00,61.0,61.14,60.75,61.13,66600.0,40.6081,40.7013,40.4417,40.6946,66600.0
2007-12-13 11:10:00,61.13,61.2,60.9,60.9,33800.0,40.6946,40.7412,40.5415,40.5415,33800.0
2007-12-13 11:20:00,60.89,60.9,60.61,60.72,60000.0,40.5349,40.5415,40.3485,40.4217,60000.0
2007-12-13 11:30:00,60.71,60.73,60.51,60.6,55800.0,40.415,40.4284,40.2819,40.3418,55800.0
2007-12-13 11:40:00,60.62,60.75,60.62,60.71,43000.0,40.3551,40.4417,40.3551,40.415,43000.0
2007-12-13 11:50:00,60.69,60.83,60.63,60.7,25600.0,40.4017,40.4949,40.3618,40.4084,25600.0
2007-12-13 12:00:00,60.69,60.93,60.58,60.91,25800.0,40.4017,40.5615,40.3285,40.5482,25800.0
2007-12-13 12:10:00,60.96,61.15,60.92,61.12,28400.0,40.5815,40.708,40.5548,40.688,28400.0
2007-12-13 12:20:00,61.15,61.21,61.01,61.16,23000.0,40.708,40.7479,40.6148,40.7146,23000.0
2007-12-13 12:30:00,61.13,61.17,61.05,61.16,22600.0,40.6946,40.7213,40.6414,40.7146,22600.0
2007-12-13 12:40:00,61.11,61.15,60.93,61.04,29000.0,40.6813,40.708,40.5615,40.6347,29000.0
2007-12-13 12:50:00,61.05,61.08,60.8,60.83,23200.0,40.6414,40.6614,40.475,40.4949,23200.0
2007-12-13 13:00:00,60.84,61.09,60.82,61.08,30200.0,40.5016,40.668,40.4883,40.6614,30200.0
2007-12-13 13:10:00,61.07,61.14,60.84,61.0,57000.0,40.6547,40.7013,40.5016,40.6081,57000.0
2007-12-13 13:20:00,60.96,61.09,60.95,61.09,30600.0,40.5815,40.668,40.5748,40.668,30600.0
2007-12-13 13:30:00,61.1,61.1,60.82,60.82,24400.0,40.6747,40.6747,40.4883,40.4883,24400.0
2007-12-13 13:40:00,60.88,60.88,60.78,60.78,36400.0,40.5282,40.5282,40.4616,40.4616,36400.0
2007-12-13 13:50:00,60.82,61.05,60.81,60.88,25800.0,40.4883,40.6414,40.4816,40.5282,25800.0
2007-12-13 14:00:00,60.88,61.27,60.81,61.02,61600.0,40.5282,40.7878,40.4816,40.6214,61600.0
2007-12-13 14:10:00,61.07,61.56,61.05,61.56,41000.0,40.6547,40.9809,40.6414,40.9809,41000.0
2007-12-13 14:20:00,61.52,61.56,61.43,61.49,75600.0,40.9543,40.9809,40.8944,40.9343,75600.0
2007-12-13 14:30:00,61.48,61.52,61.4,61.5,38000.0,40.9276,40.9543,40.8744,40.941,38000.0
2007-12-13 14:40:00,61.51,61.55,61.36,61.52,41400.0,40.9476,40.9742,40.8478,40.9543,41400.0
2007-12-13 14:50:00,61.52,61.67,61.52,61.55,53200.0,40.9543,41.0541,40.9543,40.9742,53200.0
2007-12-13 15:00:00,61.52,61.83,61.49,61.58,49000.0,40.9543,41.1606,40.9343,40.9942,49000.0
2007-12-13 15:10:00,61.6,61.65,61.41,61.63,50400.0,41.0075,41.0408,40.881,41.0275,50400.0
2007-12-13 15:20:00,61.65,61.96,61.59,61.88,83800.0,41.0408,41.2472,41.0009,41.1939,83800.0
2007-12-13 15:30:00,61.92,62.02,61.78,61.85,106400.0,41.2205,41.2871,41.1273,41.1739,106400.0
2007-12-13 15:40:00,61.85,62.18,61.83,62.0,109400.0,41.1739,41.3936,41.1606,41.2738,109400.0
2007-12-13 15:50:00,61.99,62.2,61.8,62.16,132400.0,41.2671,41.4069,41.1407,41.3803,132400.0
2007-12-14 09:30:00,62.23,63.3,61.47,62.3,294600.0,41.4269,42.1392,40.921,41.4735,294600.0
2007-12-14 09:40:00,62.15,62.68,62.11,62.63,151400.0,41.3737,41.7265,41.347,41.6932,151400.0
2007-12-14 09:50:00,62.63,62.98,62.63,62.83,114200.0,41.6932,41.9262,41.6932,41.8263,114200.0
2007-12-14 10:00:00,62.83,63.52,62.63,63.46,168400.0,41.8263,42.2857,41.6932,42.2457,168400.0
2007-12-14 10:10:00,63.46,63.46,63.0,63.08,100600.0,42.2457,42.2457,41.9395,41.9928,100600.0
2007-12-14 10:20:00,63.11,63.17,62.81,62.93,65800.0,42.0127,42.0527,41.813,41.8929,65800.0
2007-12-14 10:30:00,62.93,62.97,62.6,62.78,62000.0,41.8929,41.9195,41.6732,41.7931,62000.0
2007-12-14 10:40:00,62.75,62.91,62.7,62.87,65800.0,41.7731,41.8796,41.7398,41.853,65800.0
2007-12-14 10:50:00,62.88,62.96,62.81,62.91,57200.0,41.8596,41.9129,41.813,41.8796,57200.0
2007-12-14 11:00:00,62.93,63.02,62.74,62.77,62400.0,41.8929,41.9528,41.7664,41.7864,62400.0
2007-12-14 11:10:00,62.74,62.74,62.52,62.67,34400.0,41.7664,41.7664,41.62,41.7198,34400.0
2007-12-14 11:20:00,62.65,62.82,62.6,62.71,23000.0,41.7065,41.8197,41.6732,41.7465,23000.0
2007-12-14 11:30:00,62.77,62.77,62.63,62.63,21200.0,41.7864,41.7864,41.6932,41.6932,21200.0
2007-12-14 11:40:00,62.65,62.69,62.47,62.5,50200.0,41.7065,41.7331,41.5867,41.6067,50200.0
2007-12-14 11:50:00,62.49,62.55,62.46,62.5,25400.0,41.6,41.6399,41.58,41.6067,25400.0
2007-12-14 12:00:00,62.49,62.53,62.45,62.49,27000.0,41.6,41.6266,41.5734,41.6,27000.0
2007-12-14 12:10:00,62.49,62.54,62.48,62.49,21000.0,41.6,41.6333,41.5933,41.6,21000.0
2007-12-14 12:20:00,62.51,62.55,62.38,62.4,28200.0,41.6133,41.6399,41.5268,41.5401,28200.0
2007-12-14 12:30:00,62.38,62.44,62.35,62.36,26800.0,41.5268,41.5667,41.5068,41.5135,26800.0
2007-12-14 12:40:00,62.37,62.47,62.34,62.42,19400.0,41.5201,41.5867,41.5001,41.5534,19400.0
2007-12-14 12:50:00,62.46,62.48,62.38,62.41,26000.0,41.58,41.5933,41.5268,41.5467,26000.0
2007-12-14 13:00:00,62.45,62.45,62.38,62.43,10800.0,41.5734,41.5734,41.5268,41.5601,10800.0
2007-12-14 13:10:00,62.42,62.46,62.31,62.35,20600.0,41.5534,41.58,41.4802,41.5068,20600.0
2007-12-14 13:20:00,62.35,62.42,62.31,62.33,28800.0,41.5068,41.5534,41.4802,41.4935,28800.0
2007-12-14 13:30:00,62.33,62.35,62.24,62.28,41200.0,41.4935,41.5068,41.4336,41.4602,41200.0
2007-12-14 13:40:00,62.29,62.29,62.07,62.12,41000.0,41.4669,41.4669,41.3204,41.3537,41000.0
2007-12-14 13:50:00,62.16,62.19,61.95,62.04,48800.0,41.3803,41.4003,41.2405,41.3004,48800.0
2007-12-14 14:00:00,62.04,62.08,61.74,61.77,51800.0,41.3004,41.3271,41.1007,41.1207,51800.0
2007-12-14 14:10:00,61.78,61.93,61.74,61.75,46400.0,41.1273,41.2272,41.1007,41.1074,46400.0
2007-12-14 14:20:00,61.75,61.79,61.68,61.74,33000.0,41.1074,41.134,41.0608,41.1007,33000.0
2007-12-14 14:30:00,61.71,61.81,61.63,61.79,28400.0,41.0807,41.1473,41.0275,41.134,28400.0
2007-12-14 14:40:00,61.77,61.81,61.64,61.66,33600.0,41.1207,41.1473,41.0341,41.0475,33600.0
2007-12-14 14:50:00,61.66,61.66,61.31,61.31,100800.0,41.0475,41.0475,40.8145,40.8145,100800.0
2007-12-14 15:00:00,61.3,61.34,61.06,61.21,98200.0,40.8078,40.8344,40.648,40.7479,98200.0
2007-12-14 15:10:00,61.21,61.29,60.96,61.07,61000.0,40.7479,40.8012,40.5815,40.6547,61000.0
2007-12-14 15:20:00,61.04,61.3,60.99,61.26,51000.0,40.6347,40.8078,40.6014,40.7812,51000.0
2007-12-14 15:30:00,61.26,61.52,61.16,61.38,90200.0,40.7812,40.9543,40.7146,40.8611,90200.0
2007-12-14 15:40:00,61.37,61.46,61.11,61.31,92800.0,40.8544,40.9143,40.6813,40.8145,92800.0
2007-12-14 15:50:00,61.34,61.47,60.93,60.97,235200.0,40.8344,40.921,40.5615,40.5881,235200.0
2007-12-17 09:30:00,60.82,60.88,60.25,60.38,112000.0,40.4883,40.5282,40.1088,40.1954,112000.0
2007-12-17 09:40:00,60.38,60.49,60.25,60.43,90000.0,40.1954,40.2686,40.1088,40.2286,90000.0
2007-12-17 09:50:00,60.44,60.44,59.51,59.51,109200.0,40.2353,40.2353,39.6162,39.6162,109200.0
2007-12-17 10:00:00,59.52,59.79,59.44,59.49,82800.0,39.6229,39.8026,39.5696,39.6029,82800.0
2007-12-17 10:10:00,59.47,59.99,59.3,59.79,74800.0,39.5896,39.9357,39.4764,39.8026,74800.0
2007-12-17 10:20:00,59.73,59.9,59.43,59.47,58400.0,39.7626,39.8758,39.5629,39.5896,58400.0
2007-12-17 10:30:00,59.47,59.65,59.43,59.43,63400.0,39.5896,39.7094,39.5629,39.5629,63400.0
2007-12-17 10:40:00,59.43,59.56,59.36,59.36,40000.0,39.5629,39.6495,39.5163,39.5163,40000.0
2007-12-17 10:50:00,59.37,59.38,59.03,59.14,53400.0,39.523,39.5297,39.2967,39.3699,53400.0
2007-12-17 11:00:00,59.1,59.24,59.04,59.04,58200.0,39.3433,39.4365,39.3033,39.3033,58200.0
2007-12-17 11:10:00,59.02,59.12,59.0,59.07,77600.0,39.29,39.3566,39.2767,39.3233,77600.0
2007-12-17 11:20:00,59.05,59.13,59.0,59.05,50600.0,39.31,39.3632,39.2767,39.31,50600.0
2007-12-17 11:30:00,59.02,59.13,58.8,58.89,134600.0,39.29,39.3632,39.1435,39.2035,134600.0
2007-12-17 11:40:00,58.88,58.9,58.52,58.57,62600.0,39.1968,39.2101,38.9571,38.9904,62600.0
2007-12-17 11:50:00,58.56,58.85,58.56,58.74,66000.0,38.9838,39.1768,38.9838,39.1036,66000.0
2007-12-17 12:00:00,58.75,58.82,58.6,58.82,34200.0,39.1103,39.1569,39.0104,39.1569,34200.0
2007-12-17 12:10:00,58.82,58.82,58.51,58.52,34600.0,39.1569,39.1569,38.9505,38.9571,34600.0
2007-12-17 12:20:00,58.54,58.84,58.54,58.81,46200.0,38.9705,39.1702,38.9705,39.1502,46200.0
2007-12-17 12:30:00,58.82,59.0,58.77,58.87,36400.0,39.1569,39.2767,39.1236,39.1901,36400.0
2007-12-17 12:40:00,58.87,58.94,58.84,58.85,36000.0,39.1901,39.2367,39.1702,39.1768,36000.0
2007-12-17 12:50:00,58.91,59.0,58.91,58.93,43600.0,39.2168,39.2767,39.2168,39.2301,43600.0
2007-12-17 13:00:00,58.93,58.98,58.81,58.93,62800.0,39.2301,39.2634,39.1502,39.2301,62800.0
2007-12-17 13:10:00,58.91,58.92,58.34,58.37,71800.0,39.2168,39.2234,38.8373,38.8573,71800.0
2007-12-17 13:20:00,58.38,58.51,58.36,58.49,37600.0,38.8639,38.9505,38.8506,38.9372,37600.0
2007-12-17 13:30:00,58.49,58.6,58.45,58.45,27800.0,38.9372,39.0104,38.9105,38.9105,27800.0
2007-12-17 13:40:00,58.42,58.51,58.29,58.37,40400.0,38.8906,38.9505,38.804,38.8573,40400.0
2007-12-17 13:50:00,58.37,58.47,58.2,58.2,54000.0,38.8573,38.9239,38.7441,38.7441,54000.0
2007-12-17 14:00:00,58.19,58.37,58.13,58.3,57600.0,38.7375,38.8573,38.6975,38.8107,57600.0
2007-12-17 14:10:00,58.29,58.46,58.04,58.04,70600.0,38.804,38.9172,38.6376,38.6376,70600.0
2007-12-17 14:20:00,58.05,58.18,58.05,58.15,104600.0,38.6443,38.7308,38.6443,38.7108,104600.0
2007-12-17 14:30:00,58.15,58.32,58.08,58.26,63000.0,38.7108,38.824,38.6642,38.7841,63000.0
2007-12-17 14:40:00,58.25,58.3,58.03,58.05,70600.0,38.7774,38.8107,38.6309,38.6443,70600.0
2007-12-17 14:50:00,58.02,58.05,57.83,57.92,64400.0,38.6243,38.6443,38.4978,38.5577,64400.0
2007-12-17 15:00:00,57.93,57.99,57.51,57.56,117200.0,38.5644,38.6043,38.2848,38.3181,117200.0
2007-12-17 15:10:00,57.53,57.75,57.34,57.75,165000.0,38.2981,38.4446,38.1716,38.4446,165000.0
2007-12-17 15:20:00,57.75,58.07,57.63,57.9,153200.0,38.4446,38.6576,38.3647,38.5444,153200.0
2007-12-17 15:30:00,57.9,58.2,57.9,58.2,176400.0,38.5444,38.7441,38.5444,38.7441,176400.0
2007-12-17 15:40:00,58.21,58.45,57.79,57.85,200400.0,38.7508,38.9105,38.4712,38.5111,200400.0
2007-12-17 15:50:00,57.85,58.01,57.78,57.99,152400.0,38.5111,38.6176,38.4645,38.6043,152400.0
2007-12-18 09:30:00,58.57,59.1,58.57,58.93,56400.0,38.9904,39.3433,38.9904,39.2301,56400.0
2007-12-18 09:40:00,58.95,59.05,58.66,58.95,72200.0,39.2434,39.31,39.0503,39.2434,72200.0
2007-12-18 09:50:00,58.91,58.95,58.38,58.5,101600.0,39.2168,39.2434,38.8639,38.9438,101600.0
2007-12-18 10:00:00,58.49,58.55,58.17,58.2,48400.0,38.9372,38.9771,38.7241,38.7441,48400.0
2007-12-18 10:10:00,58.21,58.27,58.04,58.07,47800.0,38.7508,38.7907,38.6376,38.6576,47800.0
2007-12-18 10:20:00,58.1,58.1,57.83,58.03,47200.0,38.6775,38.6775,38.4978,38.6309,47200.0
2007-12-18 10:30:00,57.99,58.03,57.61,57.67,40200.0,38.6043,38.6309,38.3514,38.3913,40200.0
2007-12-18 10:40:00,57.67,57.74,57.56,57.65,32400.0,38.3913,38.4379,38.3181,38.378,32400.0
2007-12-18 10:50:00,57.67,57.8,57.63,57.76,31200.0,38.3913,38.4778,38.3647,38.4512,31200.0
2007-12-18 11:00:00,57.74,57.75,57.59,57.66,68400.0,38.4379,38.4446,38.338,38.3846,68400.0
2007-12-18 11:10:00,57.67,57.69,57.5,57.55,52600.0,38.3913,38.4046,38.2781,38.3114,52600.0
2007-12-18 11:20:00,57.54,57.58,57.38,57.43,43200.0,38.3048,38.3314,38.1982,38.2315,43200.0
2007-12-18 11:30:00,57.38,57.38,57.26,57.3,35000.0,38.1982,38.1982,38.1184,38.145,35000.0
2007-12-18 11:40:00,57.29,57.47,57.27,57.33,36400.0,38.1383,38.2582,38.125,38.165,36400.0
2007-12-18 11:50:00,57.3,57.3,56.94,57.08,87600.0,38.145,38.145,37.9053,37.9985,87600.0
2007-12-18 12:00:00,57.05,57.16,56.82,57.16,38400.0,37.9786,38.0518,37.8254,38.0518,38400.0
2007-12-18 12:10:00,57.18,57.18,56.83,57.06,39200.0,38.0651,38.0651,37.8321,37.9852,39200.0
2007-12-18 12:20:00,57.07,57.33,57.01,57.3,23200.0,37.9919,38.165,37.9519,38.145,23200.0
2007-12-18 12:30:00,57.25,57.3,57.05,57.05,26000.0,38.1117,38.145,37.9786,37.9786,26000.0
2007-12-18 12:40:00,57.05,57.3,57.05,57.26,48400.0,37.9786,38.145,37.9786,38.1184,48400.0
2007-12-18 12:50:00,57.26,57.27,57.05,57.07,21000.0,38.1184,38.125,37.9786,37.9919,21000.0
2007-12-18 13:00:00,57.02,57.07,56.95,57.04,19400.0,37.9586,37.9919,37.912,37.9719,19400.0
2007-12-18 13:10:00,57.03,57.12,56.99,57.12,34400.0,37.9652,38.0252,37.9386,38.0252,34400.0
2007-12-18 13:20:00,57.12,57.58,57.12,57.58,59400.0,38.0252,38.3314,38.0252,38.3314,59400.0
2007-12-18 13:30:00,57.57,57.83,57.0,57.77,59400.0,38.3247,38.4978,37.9453,38.4579,59400.0
2007-12-18 13:40:00,57.75,57.86,57.55,57.86,63200.0,38.4446,38.5178,38.3114,38.5178,63200.0
2007-12-18 13:50:00,57.84,57.85,57.63,57.63,38800.0,38.5045,38.5111,38.3647,38.3647,38800.0
2007-12-18 14:00:00,57.63,57.83,57.55,57.81,42800.0,38.3647,38.4978,38.3114,38.4845,42800.0
2007-12-18 14:10:00,57.8,57.98,57.78,57.95,49600.0,38.4778,38.5977,38.4645,38.5777,49600.0
2007-12-18 14:20:00,57.92,58.06,57.88,58.02,47600.0,38.5577,38.6509,38.5311,38.6243,47600.0
2007-12-18 14:30:00,58.05,58.44,58.05,58.21,56600.0,38.6443,38.9039,38.6443,38.7508,56600.0
2007-12-18 14:40:00,58.21,58.21,57.83,57.88,35800.0,38.7508,38.7508,38.4978,38.5311,35800.0
2007-12-18 14:50:00,57.88,58.05,57.88,57.9,32000.0,38.5311,38.6443,38.5311,38.5444,32000.0
2007-12-18 15:00:00,57.95,58.17,57.9,57.95,52200.0,38.5777,38.7241,38.5444,38.5777,52200.0
2007-12-18 15:10:00,57.95,58.15,57.79,58.13,79600.0,38.5777,38.7108,38.4712,38.6975,79600.0
2007-12-18 15:20:00,58.08,58.08,57.88,57.95,72600.0,38.6642,38.6642,38.5311,38.5777,72600.0
2007-12-18 15:30:00,57.97,58.29,57.93,58.21,91600.0,38.591,38.804,38.5644,38.7508,91600.0
2007-12-18 15:40:00,58.24,58.35,58.12,58.12,100400.0,38.7707,38.844,38.6909,38.6909,100400.0
2007-12-18 15:50:00,58.12,58.18,57.96,58.11,111000.0,38.6909,38.7308,38.5843,38.6842,111000.0
2007-12-19 09:30:00,58.34,58.9,58.17,58.35,97200.0,38.8373,39.2101,38.7241,38.844,97200.0
2007-12-19 09:40:00,58.42,58.69,58.25,58.65,80200.0,38.8906,39.0703,38.7774,39.0437,80200.0
2007-12-19 09:50:00,58.63,58.99,58.45,58.85,199400.0,39.0304,39.27,38.9105,39.1768,199400.0
2007-12-19 10:00:00,58.82,58.84,58.57,58.57,117600.0,39.1569,39.1702,38.9904,38.9904,117600.0
2007-12-19 10:10:00,58.53,58.54,58.02,58.14,98200.0,38.9638,38.9705,38.6243,38.7042,98200.0
2007-12-19 10:20:00,58.17,58.43,58.11,58.42,52800.0,38.7241,38.8972,38.6842,38.8906,52800.0
2007-12-19 10:30:00,58.47,58.57,58.43,58.48,52200.0,38.9239,38.9904,38.8972,38.9305,52200.0
2007-12-19 10:40:00,58.46,58.85,58.45,58.76,67000.0,38.9172,39.1768,38.9105,39.1169,67000.0
2007-12-19 10:50:00,58.76,58.8,58.57,58.64,53400.0,39.1169,39.1435,38.9904,39.037,53400.0
2007-12-19 11:00:00,58.63,58.76,58.57,58.74,48800.0,39.0304,39.1169,38.9904,39.1036,48800.0
2007-12-19 11:10:00,58.72,58.74,58.29,58.36,64800.0,39.0903,39.1036,38.804,38.8506,64800.0
2007-12-19 11:20:00,58.35,58.42,58.14,58.24,93600.0,38.844,38.8906,38.7042,38.7707,93600.0
2007-12-19 11:30:00,58.12,58.37,57.96,58.29,87000.0,38.6909,38.8573,38.5843,38.804,87000.0
2007-12-19 11:40:00,58.29,58.3,58.09,58.14,54200.0,38.804,38.8107,38.6709,38.7042,54200.0
2007-12-19 11:50:00,58.14,58.14,57.57,57.81,50200.0,38.7042,38.7042,38.3247,38.4845,50200.0
2007-12-19 12:00:00,57.77,57.98,57.69,57.78,143000.0,38.4579,38.5977,38.4046,38.4645,143000.0
2007-12-19 12:10:00,57.78,57.8,57.59,57.65,53200.0,38.4645,38.4778,38.338,38.378,53200.0
2007-12-19 12:20:00,57.65,57.79,57.52,57.54,113800.0,38.378,38.4712,38.2914,38.3048,113800.0
2007-12-19 12:30:00,57.55,57.59,57.18,57.35,70200.0,38.3114,38.338,38.0651,38.1783,70200.0
2007-12-19 12:40:00,57.35,57.52,57.23,57.3,143600.0,38.1783,38.2914,38.0984,38.145,143600.0
2007-12-19 12:50:00,57.3,57.31,57.08,57.22,42200.0,38.145,38.1516,37.9985,38.0917,42200.0
2007-12-19 13:00:00,57.19,57.31,57.03,57.31,96000.0,38.0718,38.1516,37.9652,38.1516,96000.0
2007-12-19 13:10:00,57.31,57.31,57.19,57.21,26000.0,38.1516,38.1516,38.0718,38.0851,26000.0
2007-12-19 13:20:00,57.21,57.21,56.79,56.87,38400.0,38.0851,38.0851,37.8055,37.8587,38400.0
2007-12-19 13:30:00,56.86,57.24,56.85,57.15,45600.0,37.8521,38.105,37.8454,38.0451,45600.0
2007-12-19 13:40:00,57.17,57.17,56.85,56.93,38200.0,38.0584,38.0584,37.8454,37.8987,38200.0
2007-12-19 13:50:00,56.97,57.03,56.79,56.97,40600.0,37.9253,37.9652,37.8055,37.9253,40600.0
2007-12-19 14:00:00,56.94,57.33,56.93,57.24,80000.0,37.9053,38.165,37.8987,38.105,80000.0
2007-12-19 14:10:00,57.26,57.37,56.95,56.96,181800.0,38.1184,38.1916,37.912,37.9186,181800.0
2007-12-19 14:20:00,57.05,57.27,57.0,57.06,80200.0,37.9786,38.125,37.9453,37.9852,80200.0
2007-12-19 14:30:00,57.06,57.23,57.02,57.13,129200.0,37.9852,38.0984,37.9586,38.0318,129200.0
2007-12-19 14:40:00,57.2,57.25,57.02,57.25,92200.0,38.0784,38.1117,37.9586,38.1117,92200.0
2007-12-19 14:50:00,57.24,57.37,57.15,57.2,140600.0,38.105,38.1916,38.0451,38.0784,140600.0
2007-12-19 15:00:00,57.17,57.37,57.12,57.13,75000.0,38.0584,38.1916,38.0252,38.0318,75000.0
2007-12-19 15:10:00,57.13,57.27,57.07,57.25,146200.0,38.0318,38.125,37.9919,38.1117,146200.0
2007-12-19 15:20:00,57.26,57.29,56.92,57.03,86600.0,38.1184,38.1383,37.892,37.9652,86600.0
2007-12-19 15:30:00,57.04,57.19,57.02,57.1,122400.0,37.9719,38.0718,37.9586,38.0118,122400.0
2007-12-19 15:40:00,57.1,57.15,56.86,56.88,211200.0,38.0118,38.0451,37.8521,37.8654,211200.0
2007-12-19 15:50:00,56.92,57.0,56.77,56.87,268400.0,37.892,37.9453,37.7922,37.8587,268400.0
2007-12-20 09:30:00,58.24,59.15,57.78,59.06,272800.0,38.7707,39.3765,38.4645,39.3166,272800.0
2007-12-20 09:40:00,59.07,59.76,59.04,59.58,256200.0,39.3233,39.7826,39.3033,39.6628,256200.0
2007-12-20 09:50:00,59.49,60.0,59.33,59.75,393600.0,39.6029,39.9424,39.4964,39.776,393600.0
2007-12-20 10:00:00,59.65,59.79,59.26,59.6,132600.0,39.7094,39.8026,39.4498,39.6761,132600.0
2007-12-20 10:10:00,59.6,59.6,59.15,59.19,174200.0,39.6761,39.6761,39.3765,39.4032,174200.0
2007-12-20 10:20:00,59.18,59.24,59.02,59.02,93600.0,39.3965,39.4365,39.29,39.29,93600.0
2007-12-20 10:30:00,59.07,59.07,58.88,58.94,217400.0,39.3233,39.3233,39.1968,39.2367,217400.0
2007-12-20 10:40:00,58.93,59.58,58.88,59.43,281000.0,39.2301,39.6628,39.1968,39.5629,281000.0
2007-12-20 10:50:00,59.45,59.45,59.06,59.28,117600.0,39.5763,39.5763,39.3166,39.4631,117600.0
2007-12-20 11:00:00,59.27,59.37,58.99,59.06,231400.0,39.4564,39.523,39.27,39.3166,231400.0
2007-12-20 11:10:00,59.09,59.43,59.04,59.38,140800.0,39.3366,39.5629,39.3033,39.5297,140800.0
2007-12-20 11:20:00,59.38,59.38,58.95,59.17,117000.0,39.5297,39.5297,39.2434,39.3899,117000.0
2007-12-20 11:30:00,59.16,59.33,59.05,59.2,126400.0,39.3832,39.4964,39.31,39.4098,126400.0
2007-12-20 11:40:00,59.2,59.3,59.07,59.2,60400.0,39.4098,39.4764,39.3233,39.4098,60400.0
2007-12-20 11:50:00,59.14,59.24,59.13,59.21,34200.0,39.3699,39.4365,39.3632,39.4165,34200.0
2007-12-20 12:00:00,59.2,59.22,58.96,59.15,125600.0,39.4098,39.4231,39.2501,39.3765,125600.0
2007-12-20 12:10:00,59.17,59.47,59.12,59.17,61800.0,39.3899,39.5896,39.3566,39.3899,61800.0
2007-12-20 12:20:00,59.15,59.31,59.02,59.13,82600.0,39.3765,39.4831,39.29,39.3632,82600.0
2007-12-20 12:30:00,59.17,59.29,59.06,59.15,64200.0,39.3899,39.4697,39.3166,39.3765,64200.0
2007-12-20 12:40:00,59.13,59.13,58.95,59.06,31600.0,39.3632,39.3632,39.2434,39.3166,31600.0
2007-12-20 12:50:00,59.06,59.15,58.9,58.94,129600.0,39.3166,39.3765,39.2101,39.2367,129600.0
2007-12-20 13:00:00,58.95,59.12,58.95,58.99,51000.0,39.2434,39.3566,39.2434,39.27,51000.0
2007-12-20 13:10:00,59.01,59.25,58.92,59.09,111200.0,39.2833,39.4431,39.2234,39.3366,111200.0
2007-12-20 13:20:00,59.09,59.22,59.07,59.1,65200.0,39.3366,39.4231,39.3233,39.3433,65200.0
2007-12-20 13:30:00,59.09,59.16,59.03,59.14,61000.0,39.3366,39.3832,39.2967,39.3699,61000.0
2007-12-20 13:40:00,59.13,59.15,59.04,59.12,38800.0,39.3632,39.3765,39.3033,39.3566,38800.0
2007-12-20 13:50:00,59.1,59.56,59.1,59.38,269400.0,39.3433,39.6495,39.3433,39.5297,269400.0
2007-12-20 14:00:00,59.43,59.7,59.35,59.68,140600.0,39.5629,39.7427,39.5097,39.7294,140600.0
2007-12-20 14:10:00,59.65,59.88,59.52,59.85,69200.0,39.7094,39.8625,39.6229,39.8425,69200.0
2007-12-20 14:20:00,59.82,60.45,59.82,60.27,209600.0,39.8226,40.242,39.8226,40.1221,209600.0
2007-12-20 14:30:00,60.27,60.84,60.15,60.81,99400.0,40.1221,40.5016,40.0422,40.4816,99400.0
2007-12-20 14:40:00,60.8,60.82,60.13,60.21,101000.0,40.475,40.4883,40.0289,40.0822,101000.0
2007-12-20 14:50:00,60.22,60.33,60.13,60.19,48000.0,40.0888,40.1621,40.0289,40.0689,48000.0
2007-12-20 15:00:00,60.21,60.21,59.66,59.73,96600.0,40.0822,40.0822,39.7161,39.7626,96600.0
2007-12-20 15:10:00,59.72,59.88,59.62,59.73,158800.0,39.756,39.8625,39.6894,39.7626,158800.0
2007-12-20 15:20:00,59.73,59.76,59.54,59.62,94600.0,39.7626,39.7826,39.6362,39.6894,94600.0
2007-12-20 15:30:00,59.6,59.77,59.48,59.76,168400.0,39.6761,39.7893,39.5962,39.7826,168400.0
2007-12-20 15:40:00,59.76,59.76,59.35,59.58,176800.0,39.7826,39.7826,39.5097,39.6628,176800.0
2007-12-20 15:50:00,59.59,59.96,59.52,59.65,249400.0,39.6695,39.9158,39.6229,39.7094,249400.0
2007-12-21 09:30:00,60.72,60.72,60.03,60.43,499000.0,40.4217,40.4217,39.9624,40.2286,499000.0
2007-12-21 09:40:00,60.4,61.74,60.4,61.54,144200.0,40.2087,41.1007,40.2087,40.9676,144200.0
2007-12-21 09:50:00,61.5,62.01,61.5,61.75,123600.0,40.941,41.2805,40.941,41.1074,123600.0
2007-12-21 10:00:00,61.77,61.83,61.62,61.77,152600.0,41.1207,41.1606,41.0208,41.1207,152600.0
2007-12-21 10:10:00,61.77,62.1,61.6,62.05,120200.0,41.1207,41.3404,41.0075,41.3071,120200.0
2007-12-21 10:20:00,62.04,62.17,62.02,62.09,81600.0,41.3004,41.387,41.2871,41.3337,81600.0
2007-12-21 10:30:00,62.07,62.31,62.07,62.29,97400.0,41.3204,41.4802,41.3204,41.4669,97400.0
2007-12-21 10:40:00,62.27,62.3,61.67,61.67,83400.0,41.4535,41.4735,41.0541,41.0541,83400.0
2007-12-21 10:50:00,61.7,61.72,61.5,61.69,59200.0,41.0741,41.0874,40.941,41.0674,59200.0
2007-12-21 11:00:00,61.66,61.93,61.66,61.92,45600.0,41.0475,41.2272,41.0475,41.2205,45600.0
2007-12-21 11:10:00,61.92,62.01,61.92,61.97,33000.0,41.2205,41.2805,41.2205,41.2538,33000.0
2007-12-21 11:20:00,61.98,62.09,61.84,62.07,30600.0,41.2605,41.3337,41.1673,41.3204,30600.0
2007-12-21 11:30:00,62.1,62.13,61.96,62.04,26800.0,41.3404,41.3603,41.2472,41.3004,26800.0
2007-12-21 11:40:00,62.07,62.08,61.96,61.99,25200.0,41.3204,41.3271,41.2472,41.2671,25200.0
2007-12-21 11:50:00,62.0,62.3,61.98,62.24,38200.0,41.2738,41.4735,41.2605,41.4336,38200.0
2007-12-21 12:00:00,62.29,62.35,61.81,61.86,69200.0,41.4669,41.5068,41.1473,41.1806,69200.0
2007-12-21 12:10:00,61.83,61.87,61.63,61.66,75400.0,41.1606,41.1873,41.0275,41.0475,75400.0
2007-12-21 12:20:00,61.7,61.96,61.7,61.96,19400.0,41.0741,41.2472,41.0741,41.2472,19400.0
2007-12-21 12:30:00,61.91,61.97,61.66,61.76,17800.0,41.2139,41.2538,41.0475,41.114,17800.0
2007-12-21 12:40:00,61.76,61.87,61.74,61.77,31400.0,41.114,41.1873,41.1007,41.1207,31400.0
2007-12-21 12:50:00,61.72,61.76,61.63,61.66,22600.0,41.0874,41.114,41.0275,41.0475,22600.0
2007-12-21 13:00:00,61.67,61.71,61.63,61.68,25800.0,41.0541,41.0807,41.0275,41.0608,25800.0
2007-12-21 13:10:00,61.66,61.71,61.59,61.65,28200.0,41.0475,41.0807,41.0009,41.0408,28200.0
2007-12-21 13:20:00,61.68,61.78,61.65,61.66,16200.0,41.0608,41.1273,41.0408,41.0475,16200.0
2007-12-21 13:30:00,61.69,61.71,61.59,61.71,21800.0,41.0674,41.0807,41.0009,41.0807,21800.0
2007-12-21 13:40:00,61.73,61.77,61.6,61.65,15000.0,41.0941,41.1207,41.0075,41.0408,15000.0
2007-12-21 13:50:00,61.63,61.8,61.6,61.8,14600.0,41.0275,41.1407,41.0075,41.1407,14600.0
2007-12-21 14:00:00,61.77,61.83,61.73,61.81,19000.0,41.1207,41.1606,41.0941,41.1473,19000.0
2007-12-21 14:10:00,61.78,61.94,61.74,61.94,33200.0,41.1273,41.2339,41.1007,41.2339,33200.0
2007-12-21 14:20:00,61.96,62.18,61.94,62.05,77000.0,41.2472,41.3936,41.2339,41.3071,77000.0
2007-12-21 14:30:00,62.05,62.17,62.02,62.17,33200.0,41.3071,41.387,41.2871,41.387,33200.0
2007-12-21 14:40:00,62.16,62.22,62.12,62.17,31000.0,41.3803,41.4203,41.3537,41.387,31000.0
2007-12-21 14:50:00,62.18,62.21,62.07,62.13,32800.0,41.3936,41.4136,41.3204,41.3603,32800.0
2007-12-21 15:00:00,62.1,62.13,61.87,61.88,61400.0,41.3404,41.3603,41.1873,41.1939,61400.0
2007-12-21 15:10:00,61.87,61.94,61.81,61.88,47800.0,41.1873,41.2339,41.1473,41.1939,47800.0
2007-12-21 15:20:00,61.88,62.0,61.85,61.87,55200.0,41.1939,41.2738,41.1739,41.1873,55200.0
2007-12-21 15:30:00,61.9,61.99,61.69,61.74,78400.0,41.2072,41.2671,41.0674,41.1007,78400.0
2007-12-21 15:40:00,61.74,61.81,61.59,61.62,108000.0,41.1007,41.1473,41.0009,41.0208,108000.0
2007-12-21 15:50:00,61.62,61.95,61.62,61.95,173800.0,41.0208,41.2405,41.0208,41.2405,173800.0
2007-12-24 09:30:00,62.62,62.62,61.54,62.43,52800.0,41.6865,41.6865,40.9676,41.5601,52800.0
2007-12-24 09:40:00,62.38,62.94,62.38,62.42,62000.0,41.5268,41.8996,41.5268,41.5534,62000.0
2007-12-24 09:50:00,62.4,62.41,62.02,62.15,29400.0,41.5401,41.5467,41.2871,41.3737,29400.0
2007-12-24 10:00:00,62.19,62.49,62.19,62.49,21200.0,41.4003,41.6,41.4003,41.6,21200.0
2007-12-24 10:10:00,62.45,62.5,62.32,62.39,11600.0,41.5734,41.6067,41.4868,41.5334,11600.0
2007-12-24 10:20:00,62.38,62.65,62.38,62.57,19400.0,41.5268,41.7065,41.5268,41.6533,19400.0
2007-12-24 10:30:00,62.62,62.62,62.49,62.59,18600.0,41.6865,41.6865,41.6,41.6666,18600.0
2007-12-24 10:40:00,62.6,62.63,62.55,62.62,15800.0,41.6732,41.6932,41.6399,41.6865,15800.0
2007-12-24 10:50:00,62.63,62.75,62.63,62.7,18400.0,41.6932,41.7731,41.6932,41.7398,18400.0
2007-12-24 11:00:00,62.71,62.75,62.61,62.69,26600.0,41.7465,41.7731,41.6799,41.7331,26600.0
2007-12-24 11:10:00,62.73,62.77,62.68,62.75,23000.0,41.7598,41.7864,41.7265,41.7731,23000.0
2007-12-24 11:20:00,62.75,62.95,62.73,62.92,28600.0,41.7731,41.9062,41.7598,41.8863,28600.0
2007-12-24 11:30:00,62.9,63.0,62.88,62.99,67600.0,41.8729,41.9395,41.8596,41.9329,67600.0
2007-12-24 11:40:00,63.0,63.12,62.97,63.04,31400.0,41.9395,42.0194,41.9195,41.9661,31400.0
2007-12-24 11:50:00,63.04,63.05,62.99,63.02,27000.0,41.9661,41.9728,41.9329,41.9528,27000.0
2007-12-24 12:00:00,63.0,63.07,62.97,63.01,28800.0,41.9395,41.9861,41.9195,41.9462,28800.0
2007-12-24 12:10:00,63.01,63.13,63.0,63.05,22600.0,41.9462,42.0261,41.9395,41.9728,22600.0
2007-12-24 12:20:00,63.05,63.08,62.9,62.93,22400.0,41.9728,41.9928,41.8729,41.8929,22400.0
2007-12-24 12:30:00,62.93,63.04,62.9,63.02,20000.0,41.8929,41.9661,41.8729,41.9528,20000.0
2007-12-24 12:40:00,63.02,63.2,62.95,63.2,37200.0,41.9528,42.0727,41.9062,42.0727,37200.0
2007-12-24 12:50:00,63.19,63.42,63.01,63.2,69000.0,42.066,42.2191,41.9462,42.0727,69000.0
2007-12-24 13:00:00,63.15,63.27,63.15,63.27,16200.0,42.0394,42.1193,42.0394,42.1193,16200.0
2007-12-24 13:10:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 13:20:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 13:30:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 13:40:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 13:50:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:00:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:10:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:20:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:30:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:40:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:50:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:00:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:10:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:20:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:30:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:40:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:50:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-26 09:30:00,63.35,63.35,62.51,62.97,51800.0,42.1725,42.1725,41.6133,41.9195,51800.0
2007-12-26 09:40:00,63.07,63.41,63.06,63.34,49000.0,41.9861,42.2124,41.9795,42.1659,49000.0
2007-12-26 09:50:00,63.35,63.48,62.98,63.02,38600.0,42.1725,42.259,41.9262,41.9528,38600.0
2007-12-26 10:00:00,63.0,63.2,62.99,63.2,51600.0,41.9395,42.0727,41.9329,42.0727,51600.0
2007-12-26 10:10:00,63.21,63.5,63.21,63.33,41600.0,42.0793,42.2724,42.0793,42.1592,41600.0
2007-12-26 10:20:00,63.3,63.7,63.3,63.59,34400.0,42.1392,42.4055,42.1392,42.3323,34400.0
2007-12-26 10:30:00,63.6,63.6,63.43,63.49,41200.0,42.3389,42.3389,42.2258,42.2657,41200.0
2007-12-26 10:40:00,63.49,63.5,63.43,63.5,31200.0,42.2657,42.2724,42.2258,42.2724,31200.0
2007-12-26 10:50:00,63.5,63.63,63.48,63.53,63600.0,42.2724,42.3589,42.259,42.2923,63600.0
2007-12-26 11:00:00,63.5,63.83,63.5,63.7,56600.0,42.2724,42.492,42.2724,42.4055,56600.0
2007-12-26 11:10:00,63.75,63.76,63.47,63.56,34800.0,42.4388,42.4454,42.2524,42.3123,34800.0
2007-12-26 11:20:00,63.54,63.7,63.54,63.63,21800.0,42.299,42.4055,42.299,42.3589,21800.0
2007-12-26 11:30:00,63.61,63.71,63.6,63.62,33000.0,42.3456,42.4122,42.3389,42.3522,33000.0
2007-12-26 11:40:00,63.62,63.63,63.6,63.6,19600.0,42.3522,42.3589,42.3389,42.3389,19600.0
2007-12-26 11:50:00,63.61,63.71,63.61,63.71,33000.0,42.3456,42.4122,42.3456,42.4122,33000.0
2007-12-26 12:00:00,63.71,63.93,63.67,63.78,37800.0,42.4122,42.5586,42.3855,42.4588,37800.0
2007-12-26 12:10:00,63.8,63.8,63.71,63.77,43400.0,42.4721,42.4721,42.4122,42.4521,43400.0
2007-12-26 12:20:00,63.77,63.99,63.75,63.95,37000.0,42.4521,42.5986,42.4388,42.5719,37000.0
2007-12-26 12:30:00,63.95,64.17,63.95,64.16,39600.0,42.5719,42.7184,42.5719,42.7117,39600.0
2007-12-26 12:40:00,64.16,64.45,64.11,64.39,32800.0,42.7117,42.9048,42.6784,42.8648,32800.0
2007-12-26 12:50:00,64.41,64.41,64.3,64.33,38400.0,42.8782,42.8782,42.8049,42.8249,38400.0
2007-12-26 13:00:00,64.3,64.31,64.11,64.25,38200.0,42.8049,42.8116,42.6784,42.7716,38200.0
2007-12-26 13:10:00,64.23,64.3,64.21,64.28,36600.0,42.7583,42.8049,42.745,42.7916,36600.0
2007-12-26 13:20:00,64.3,64.38,64.27,64.3,36000.0,42.8049,42.8582,42.785,42.8049,36000.0
2007-12-26 13:30:00,64.3,64.38,64.3,64.36,22600.0,42.8049,42.8582,42.8049,42.8449,22600.0
2007-12-26 13:40:00,64.35,64.57,64.28,64.41,100600.0,42.8382,42.9847,42.7916,42.8782,100600.0
2007-12-26 13:50:00,64.41,64.41,64.32,64.38,30200.0,42.8782,42.8782,42.8182,42.8582,30200.0
2007-12-26 14:00:00,64.38,64.38,64.25,64.33,48000.0,42.8582,42.8582,42.7716,42.8249,48000.0
2007-12-26 14:10:00,64.35,64.38,64.25,64.38,30000.0,42.8382,42.8582,42.7716,42.8582,30000.0
2007-12-26 14:20:00,64.34,64.45,64.34,64.45,28200.0,42.8316,42.9048,42.8316,42.9048,28200.0
2007-12-26 14:30:00,64.45,64.67,64.42,64.54,49200.0,42.9048,43.0512,42.8848,42.9647,49200.0
2007-12-26 14:40:00,64.54,64.66,64.45,64.52,42600.0,42.9647,43.0446,42.9048,42.9514,42600.0
2007-12-26 14:50:00,64.52,64.71,64.52,64.71,47200.0,42.9514,43.0779,42.9514,43.0779,47200.0
2007-12-26 15:00:00,64.71,64.73,64.64,64.66,48200.0,43.0779,43.0912,43.0313,43.0446,48200.0
2007-12-26 15:10:00,64.67,64.92,64.66,64.88,64200.0,43.0512,43.2177,43.0446,43.191,64200.0
2007-12-26 15:20:00,64.91,64.95,64.81,64.9,52200.0,43.211,43.2376,43.1444,43.2044,52200.0
2007-12-26 15:30:00,64.9,64.91,64.62,64.69,79400.0,43.2044,43.211,43.018,43.0646,79400.0
2007-12-26 15:40:00,64.69,64.76,64.53,64.67,107400.0,43.0646,43.1112,42.958,43.0512,107400.0
2007-12-26 15:50:00,64.67,64.77,64.54,64.77,124600.0,43.0512,43.1178,42.9647,43.1178,124600.0
2007-12-27 09:30:00,64.66,64.95,64.33,64.83,89400.0,43.0446,43.2376,42.8249,43.1578,89400.0
2007-12-27 09:40:00,64.83,64.87,64.4,64.45,78400.0,43.1578,43.1844,42.8715,42.9048,78400.0
2007-12-27 09:50:00,64.46,64.58,64.26,64.27,35000.0,42.9114,42.9913,42.7783,42.785,35000.0
2007-12-27 10:00:00,64.26,64.5,64.26,64.47,46800.0,42.7783,42.9381,42.7783,42.9181,46800.0
2007-12-27 10:10:00,64.43,64.48,64.36,64.38,30600.0,42.8915,42.9248,42.8449,42.8582,30600.0
2007-12-27 10:20:00,64.38,64.56,64.38,64.46,39800.0,42.8582,42.978,42.8582,42.9114,39800.0
2007-12-27 10:30:00,64.47,64.5,64.34,64.34,80000.0,42.9181,42.9381,42.8316,42.8316,80000.0
2007-12-27 10:40:00,64.34,64.45,64.25,64.26,69800.0,42.8316,42.9048,42.7716,42.7783,69800.0
2007-12-27 10:50:00,64.26,64.46,63.85,63.87,51800.0,42.7783,42.9114,42.5054,42.5187,51800.0
2007-12-27 11:00:00,63.91,64.03,63.9,63.93,50000.0,42.5453,42.6252,42.5386,42.5586,50000.0
2007-12-27 11:10:00,63.93,64.05,63.91,63.97,51000.0,42.5586,42.6385,42.5453,42.5852,51000.0
2007-12-27 11:20:00,63.97,64.05,63.97,64.0,25200.0,42.5852,42.6385,42.5852,42.6052,25200.0
2007-12-27 11:30:00,64.01,64.03,63.97,63.99,22800.0,42.6119,42.6252,42.5852,42.5986,22800.0
2007-12-27 11:40:00,63.99,64.1,63.94,64.0,31400.0,42.5986,42.6718,42.5653,42.6052,31400.0
2007-12-27 11:50:00,64.04,64.08,64.0,64.08,12800.0,42.6318,42.6585,42.6052,42.6585,12800.0
2007-12-27 12:00:00,64.05,64.08,63.9,63.99,29800.0,42.6385,42.6585,42.5386,42.5986,29800.0
2007-12-27 12:10:00,64.02,64.05,63.93,64.0,28200.0,42.6185,42.6385,42.5586,42.6052,28200.0
2007-12-27 12:20:00,64.02,64.18,63.99,63.99,28800.0,42.6185,42.725,42.5986,42.5986,28800.0
2007-12-27 12:30:00,64.0,64.18,63.94,64.0,40200.0,42.6052,42.725,42.5653,42.6052,40200.0
2007-12-27 12:40:00,64.0,64.08,63.98,64.06,20600.0,42.6052,42.6585,42.5919,42.6452,20600.0
2007-12-27 12:50:00,64.05,64.14,64.02,64.02,15200.0,42.6385,42.6984,42.6185,42.6185,15200.0
2007-12-27 13:00:00,64.02,64.08,63.9,64.03,41400.0,42.6185,42.6585,42.5386,42.6252,41400.0
2007-12-27 13:10:00,64.04,64.06,63.95,64.0,14200.0,42.6318,42.6452,42.5719,42.6052,14200.0
2007-12-27 13:20:00,63.99,64.38,63.98,64.35,27600.0,42.5986,42.8582,42.5919,42.8382,27600.0
2007-12-27 13:30:00,64.36,64.36,64.2,64.25,12600.0,42.8449,42.8449,42.7384,42.7716,12600.0
2007-12-27 13:40:00,64.27,64.38,64.19,64.36,15600.0,42.785,42.8582,42.7317,42.8449,15600.0
2007-12-27 13:50:00,64.38,64.46,64.38,64.43,16000.0,42.8582,42.9114,42.8582,42.8915,16000.0
2007-12-27 14:00:00,64.41,64.45,64.35,64.41,30800.0,42.8782,42.9048,42.8382,42.8782,30800.0
2007-12-27 14:10:00,64.42,64.44,64.27,64.35,32600.0,42.8848,42.8981,42.785,42.8382,32600.0
2007-12-27 14:20:00,64.35,64.36,64.27,64.32,14200.0,42.8382,42.8449,42.785,42.8182,14200.0
2007-12-27 14:30:00,64.3,64.32,64.08,64.08,17200.0,42.8049,42.8182,42.6585,42.6585,17200.0
2007-12-27 14:40:00,64.08,64.08,63.98,64.08,41000.0,42.6585,42.6585,42.5919,42.6585,41000.0
2007-12-27 14:50:00,64.07,64.14,64.0,64.03,23400.0,42.6518,42.6984,42.6052,42.6252,23400.0
2007-12-27 15:00:00,64.05,64.22,64.04,64.22,27000.0,42.6385,42.7517,42.6318,42.7517,27000.0
2007-12-27 15:10:00,64.19,64.35,64.19,64.23,20800.0,42.7317,42.8382,42.7317,42.7583,20800.0
2007-12-27 15:20:00,64.24,64.28,64.19,64.23,28400.0,42.765,42.7916,42.7317,42.7583,28400.0
2007-12-27 15:30:00,64.24,64.24,64.04,64.08,43200.0,42.765,42.765,42.6318,42.6585,43200.0
2007-12-27 15:40:00,64.08,64.11,63.99,64.1,102600.0,42.6585,42.6784,42.5986,42.6718,102600.0
2007-12-27 15:50:00,64.1,64.17,63.93,63.99,165400.0,42.6718,42.7184,42.5586,42.5986,165400.0
2007-12-28 09:30:00,64.84,64.84,64.15,64.3,38000.0,43.1644,43.1644,42.7051,42.8049,38000.0
2007-12-28 09:40:00,64.36,64.63,64.32,64.47,26000.0,42.8449,43.0246,42.8182,42.9181,26000.0
2007-12-28 09:50:00,64.47,64.72,64.47,64.71,27800.0,42.9181,43.0845,42.9181,43.0779,27800.0
2007-12-28 10:00:00,64.71,64.71,64.14,64.47,47800.0,43.0779,43.0779,42.6984,42.9181,47800.0
2007-12-28 10:10:00,64.45,64.69,64.35,64.42,31800.0,42.9048,43.0646,42.8382,42.8848,31800.0
2007-12-28 10:20:00,64.46,64.69,64.42,64.69,14400.0,42.9114,43.0646,42.8848,43.0646,14400.0
2007-12-28 10:30:00,64.7,64.8,64.58,64.77,20200.0,43.0712,43.1378,42.9913,43.1178,20200.0
2007-12-28 10:40:00,64.77,64.77,64.77,64.77,0.0,43.1178,43.1178,43.1178,43.1178,0.0
2007-12-28 10:50:00,64.54,64.65,64.54,64.65,5800.0,42.9647,43.0379,42.9647,43.0379,5800.0
2007-12-28 11:00:00,64.59,64.7,64.45,64.68,22600.0,42.998,43.0712,42.9048,43.0579,22600.0
2007-12-28 11:10:00,64.67,64.88,64.63,64.82,22600.0,43.0512,43.191,43.0246,43.1511,22600.0
2007-12-28 11:20:00,64.83,64.83,64.47,64.47,43400.0,43.1578,43.1578,42.9181,42.9181,43400.0
2007-12-28 11:30:00,64.48,64.51,64.34,64.48,25600.0,42.9248,42.9447,42.8316,42.9248,25600.0
2007-12-28 11:40:00,64.47,64.49,64.32,64.44,15200.0,42.9181,42.9314,42.8182,42.8981,15200.0
2007-12-28 11:50:00,64.42,64.6,64.41,64.55,26000.0,42.8848,43.0046,42.8782,42.9714,26000.0
2007-12-28 12:00:00,64.52,64.59,64.45,64.45,32800.0,42.9514,42.998,42.9048,42.9048,32800.0
2007-12-28 12:10:00,64.47,64.54,64.26,64.34,25400.0,42.9181,42.9647,42.7783,42.8316,25400.0
2007-12-28 12:20:00,64.34,64.35,64.14,64.14,12800.0,42.8316,42.8382,42.6984,42.6984,12800.0
2007-12-28 12:30:00,64.11,64.14,63.93,64.0,24600.0,42.6784,42.6984,42.5586,42.6052,24600.0
2007-12-28 12:40:00,64.06,64.23,64.03,64.06,26200.0,42.6452,42.7583,42.6252,42.6452,26200.0
2007-12-28 12:50:00,64.05,64.14,64.03,64.08,9400.0,42.6385,42.6984,42.6252,42.6585,9400.0
2007-12-28 13:00:00,64.04,64.34,63.99,64.3,11000.0,42.6318,42.8316,42.5986,42.8049,11000.0
2007-12-28 13:10:00,64.3,64.33,64.16,64.21,15000.0,42.8049,42.8249,42.7117,42.745,15000.0
2007-12-28 13:20:00,64.2,64.25,64.19,64.22,13800.0,42.7384,42.7716,42.7317,42.7517,13800.0
2007-12-28 13:30:00,64.22,64.3,64.18,64.19,20400.0,42.7517,42.8049,42.725,42.7317,20400.0
2007-12-28 13:40:00,64.19,64.51,64.19,64.5,17800.0,42.7317,42.9447,42.7317,42.9381,17800.0
2007-12-28 13:50:00,64.5,64.53,64.31,64.51,15600.0,42.9381,42.958,42.8116,42.9447,15600.0
2007-12-28 14:00:00,64.51,64.6,64.46,64.47,19400.0,42.9447,43.0046,42.9114,42.9181,19400.0
2007-12-28 14:10:00,64.5,64.58,64.25,64.41,28000.0,42.9381,42.9913,42.7716,42.8782,28000.0
2007-12-28 14:20:00,64.43,64.49,64.36,64.36,14200.0,42.8915,42.9314,42.8449,42.8449,14200.0
2007-12-28 14:30:00,64.37,64.59,64.36,64.59,15000.0,42.8515,42.998,42.8449,42.998,15000.0
2007-12-28 14:40:00,64.58,64.59,64.45,64.45,18600.0,42.9913,42.998,42.9048,42.9048,18600.0
2007-12-28 14:50:00,64.45,64.47,64.36,64.46,25200.0,42.9048,42.9181,42.8449,42.9114,25200.0
2007-12-28 15:00:00,64.43,64.49,64.25,64.49,41000.0,42.8915,42.9314,42.7716,42.9314,41000.0
2007-12-28 15:10:00,64.48,64.59,64.41,64.43,30600.0,42.9248,42.998,42.8782,42.8915,30600.0
2007-12-28 15:20:00,64.46,64.48,64.22,64.33,40800.0,42.9114,42.9248,42.7517,42.8249,40800.0
2007-12-28 15:30:00,64.28,64.49,64.25,64.36,43200.0,42.7916,42.9314,42.7716,42.8449,43200.0
2007-12-28 15:40:00,64.36,64.49,64.3,64.44,37800.0,42.8449,42.9314,42.8049,42.8981,37800.0
2007-12-28 15:50:00,64.39,64.49,64.31,64.33,73200.0,42.8648,42.9314,42.8116,42.8249,73200.0
2007-12-31 09:30:00,64.06,64.76,63.88,64.71,46400.0,42.6452,43.1112,42.5253,43.0779,46400.0
2007-12-31 09:40:00,64.72,65.0,64.72,64.95,34000.0,43.0845,43.2709,43.0845,43.2376,34000.0
2007-12-31 09:50:00,64.96,65.84,64.96,65.31,96600.0,43.2443,43.8301,43.2443,43.4773,96600.0
2007-12-31 10:00:00,65.28,65.56,65.28,65.39,43200.0,43.4573,43.6437,43.4573,43.5305,43200.0
2007-12-31 10:10:00,65.36,65.56,65.27,65.33,80400.0,43.5106,43.6437,43.4507,43.4906,80400.0
2007-12-31 10:20:00,65.33,65.4,65.14,65.18,35600.0,43.4906,43.5372,43.3641,43.3908,35600.0
2007-12-31 10:30:00,65.18,65.25,64.81,65.13,88000.0,43.3908,43.4373,43.1444,43.3575,88000.0
2007-12-31 10:40:00,65.04,65.07,64.65,64.65,17600.0,43.2976,43.3175,43.0379,43.0379,17600.0
2007-12-31 10:50:00,64.65,64.76,64.65,64.67,21600.0,43.0379,43.1112,43.0379,43.0512,21600.0
2007-12-31 11:00:00,64.71,64.82,64.67,64.68,28600.0,43.0779,43.1511,43.0512,43.0579,28600.0
2007-12-31 11:10:00,64.68,64.82,64.5,64.75,39600.0,43.0579,43.1511,42.9381,43.1045,39600.0
2007-12-31 11:20:00,64.74,64.75,64.56,64.56,33600.0,43.0978,43.1045,42.978,42.978,33600.0
2007-12-31 11:30:00,64.52,64.66,64.52,64.63,33400.0,42.9514,43.0446,42.9514,43.0246,33400.0
2007-12-31 11:40:00,64.63,64.78,64.58,64.74,13200.0,43.0246,43.1245,42.9913,43.0978,13200.0
2007-12-31 11:50:00,64.75,64.76,64.42,64.51,32800.0,43.1045,43.1112,42.8848,42.9447,32800.0
2007-12-31 12:00:00,64.51,64.61,64.42,64.58,35400.0,42.9447,43.0113,42.8848,42.9913,35400.0
2007-12-31 12:10:00,64.55,64.58,64.5,64.51,12200.0,42.9714,42.9913,42.9381,42.9447,12200.0
2007-12-31 12:20:00,64.5,64.58,64.48,64.5,37800.0,42.9381,42.9913,42.9248,42.9381,37800.0
2007-12-31 12:30:00,64.48,64.51,64.37,64.39,29800.0,42.9248,42.9447,42.8515,42.8648,29800.0
2007-12-31 12:40:00,64.39,64.5,64.36,64.47,22600.0,42.8648,42.9381,42.8449,42.9181,22600.0
2007-12-31 12:50:00,64.47,64.57,64.41,64.52,26200.0,42.9181,42.9847,42.8782,42.9514,26200.0
2007-12-31 13:00:00,64.48,64.51,64.45,64.48,17800.0,42.9248,42.9447,42.9048,42.9248,17800.0
2007-12-31 13:10:00,64.47,64.67,64.47,64.64,25800.0,42.9181,43.0512,42.9181,43.0313,25800.0
2007-12-31 13:20:00,64.6,64.61,64.36,64.36,18800.0,43.0046,43.0113,42.8449,42.8449,18800.0
2007-12-31 13:30:00,64.36,64.38,64.03,64.2,40000.0,42.8449,42.8582,42.6252,42.7384,40000.0
2007-12-31 13:40:00,64.2,64.2,64.05,64.12,22600.0,42.7384,42.7384,42.6385,42.6851,22600.0
2007-12-31 13:50:00,64.07,64.13,63.97,64.0,25800.0,42.6518,42.6918,42.5852,42.6052,25800.0
2007-12-31 14:00:00,64.0,64.19,63.94,64.0,36600.0,42.6052,42.7317,42.5653,42.6052,36600.0
2007-12-31 14:10:00,64.04,64.14,64.02,64.14,28800.0,42.6318,42.6984,42.6185,42.6984,28800.0
2007-12-31 14:20:00,64.16,64.17,63.99,64.0,32400.0,42.7117,42.7184,42.5986,42.6052,32400.0
2007-12-31 14:30:00,63.95,64.04,63.92,63.96,21600.0,42.5719,42.6318,42.552,42.5786,21600.0
2007-12-31 14:40:00,64.0,64.33,63.92,64.3,42600.0,42.6052,42.8249,42.552,42.8049,42600.0
2007-12-31 14:50:00,64.32,64.37,64.17,64.22,20000.0,42.8182,42.8515,42.7184,42.7517,20000.0
2007-12-31 15:00:00,64.22,64.35,64.09,64.15,52600.0,42.7517,42.8382,42.6651,42.7051,52600.0
2007-12-31 15:10:00,64.14,64.42,64.14,64.38,33200.0,42.6984,42.8848,42.6984,42.8582,33200.0
2007-12-31 15:20:00,64.36,64.5,64.26,64.26,31600.0,42.8449,42.9381,42.7783,42.7783,31600.0
2007-12-31 15:30:00,64.27,64.27,64.05,64.13,59800.0,42.785,42.785,42.6385,42.6918,59800.0
2007-12-31 15:40:00,64.15,64.28,63.91,64.13,58800.0,42.7051,42.7916,42.5453,42.6918,58800.0
2007-12-31 15:50:00,64.11,64.11,63.67,63.71,139200.0,42.6784,42.6784,42.3855,42.4122,139200.0
2008-01-02 09:30:00,63.69,64.17,63.55,63.84,80400.0,42.3988,42.7184,42.3056,42.4987,80400.0
2008-01-02 09:40:00,63.84,63.94,63.59,63.79,79800.0,42.4987,42.5653,42.3323,42.4654,79800.0
2008-01-02 09:50:00,63.71,63.92,63.71,63.92,82400.0,42.4122,42.552,42.4122,42.552,82400.0
2008-01-02 10:00:00,63.9,63.9,63.0,63.42,198600.0,42.5386,42.5386,41.9395,42.2191,198600.0
2008-01-02 10:10:00,63.42,63.43,62.85,62.9,30600.0,42.2191,42.2258,41.8397,41.8729,30600.0
2008-01-02 10:20:00,62.89,63.08,62.77,62.91,25800.0,41.8663,41.9928,41.7864,41.8796,25800.0
2008-01-02 10:30:00,62.93,63.13,62.9,63.09,18400.0,41.8929,42.0261,41.8729,41.9994,18400.0
2008-01-02 10:40:00,63.04,63.12,62.87,62.87,31200.0,41.9661,42.0194,41.853,41.853,31200.0
2008-01-02 10:50:00,62.81,62.88,62.41,62.41,60400.0,41.813,41.8596,41.5467,41.5467,60400.0
2008-01-02 11:00:00,62.41,62.65,62.41,62.52,83000.0,41.5467,41.7065,41.5467,41.62,83000.0
2008-01-02 11:10:00,62.52,62.54,61.85,62.07,82600.0,41.62,41.6333,41.1739,41.3204,82600.0
2008-01-02 11:20:00,62.06,62.06,61.74,62.04,51200.0,41.3137,41.3137,41.1007,41.3004,51200.0
2008-01-02 11:30:00,62.05,62.16,61.44,61.5,111200.0,41.3071,41.3803,40.901,40.941,111200.0
2008-01-02 11:40:00,61.5,61.62,61.42,61.54,88600.0,40.941,41.0208,40.8877,40.9676,88600.0
2008-01-02 11:50:00,61.55,61.85,61.55,61.81,26000.0,40.9742,41.1739,40.9742,41.1473,26000.0
2008-01-02 12:00:00,61.84,61.85,61.43,61.48,40600.0,41.1673,41.1739,40.8944,40.9276,40600.0
2008-01-02 12:10:00,61.49,61.71,61.38,61.71,42600.0,40.9343,41.0807,40.8611,41.0807,42600.0
2008-01-02 12:20:00,61.71,61.99,61.59,61.59,86000.0,41.0807,41.2671,41.0009,41.0009,86000.0
2008-01-02 12:30:00,61.6,61.66,61.5,61.63,27000.0,41.0075,41.0475,40.941,41.0275,27000.0
2008-01-02 12:40:00,61.63,61.93,61.63,61.78,29400.0,41.0275,41.2272,41.0275,41.1273,29400.0
2008-01-02 12:50:00,61.76,61.87,61.57,61.85,30800.0,41.114,41.1873,40.9875,41.1739,30800.0
2008-01-02 13:00:00,61.79,61.94,61.7,61.74,55400.0,41.134,41.2339,41.0741,41.1007,55400.0
2008-01-02 13:10:00,61.7,61.73,61.54,61.68,44000.0,41.0741,41.0941,40.9676,41.0608,44000.0
2008-01-02 13:20:00,61.72,61.72,61.52,61.6,32000.0,41.0874,41.0874,40.9543,41.0075,32000.0
2008-01-02 13:30:00,61.58,61.6,61.54,61.54,28600.0,40.9942,41.0075,40.9676,40.9676,28600.0
2008-01-02 13:40:00,61.56,61.74,61.56,61.74,74400.0,40.9809,41.1007,40.9809,41.1007,74400.0
2008-01-02 13:50:00,61.74,61.75,61.6,61.66,83800.0,41.1007,41.1074,41.0075,41.0475,83800.0
2008-01-02 14:00:00,61.67,62.1,61.62,62.1,135400.0,41.0541,41.3404,41.0208,41.3404,135400.0
2008-01-02 14:10:00,62.05,62.13,61.95,61.95,85600.0,41.3071,41.3603,41.2405,41.2405,85600.0
2008-01-02 14:20:00,61.99,62.02,61.78,61.82,59200.0,41.2671,41.2871,41.1273,41.154,59200.0
2008-01-02 14:30:00,61.82,61.84,61.4,61.51,75200.0,41.154,41.1673,40.8744,40.9476,75200.0
2008-01-02 14:40:00,61.51,61.6,61.43,61.6,39600.0,40.9476,41.0075,40.8944,41.0075,39600.0
2008-01-02 14:50:00,61.56,61.6,61.28,61.35,69800.0,40.9809,41.0075,40.7945,40.8411,69800.0
2008-01-02 15:00:00,61.35,61.39,60.88,60.98,97200.0,40.8411,40.8677,40.5282,40.5948,97200.0
2008-01-02 15:10:00,61.0,61.1,60.87,60.95,97400.0,40.6081,40.6747,40.5216,40.5748,97400.0
2008-01-02 15:20:00,60.99,61.48,60.9,61.34,90200.0,40.6014,40.9276,40.5415,40.8344,90200.0
2008-01-02 15:30:00,61.34,61.75,61.33,61.73,61800.0,40.8344,41.1074,40.8278,41.0941,61800.0
2008-01-02 15:40:00,61.74,62.02,61.69,61.92,114400.0,41.1007,41.2871,41.0674,41.2205,114400.0
2008-01-02 15:50:00,61.92,62.02,61.75,61.87,137200.0,41.2205,41.2871,41.1074,41.1873,137200.0
2008-01-03 09:30:00,62.22,62.89,62.08,62.72,66000.0,41.4203,41.8663,41.3271,41.7531,66000.0
2008-01-03 09:40:00,62.7,62.79,62.27,62.27,53300.0,41.7398,41.7997,41.4535,41.4535,53300.0
2008-01-03 09:50:00,62.27,62.63,62.22,62.58,73000.0,41.4535,41.6932,41.4203,41.6599,73000.0
2008-01-03 10:00:00,62.62,63.22,62.62,63.2,45800.0,41.6865,42.086,41.6865,42.0727,45800.0
2008-01-03 10:10:00,63.19,63.21,62.57,62.73,53900.0,42.066,42.0793,41.6533,41.7598,53900.0
2008-01-03 10:20:00,62.72,63.11,62.64,62.71,70500.0,41.7531,42.0127,41.6999,41.7465,70500.0
2008-01-03 10:30:00,62.74,62.99,62.63,62.84,52500.0,41.7664,41.9329,41.6932,41.833,52500.0
2008-01-03 10:40:00,62.88,63.25,62.82,62.82,71000.0,41.8596,42.1059,41.8197,41.8197,71000.0
2008-01-03 10:50:00,62.84,63.04,62.82,62.92,28100.0,41.833,41.9661,41.8197,41.8863,28100.0
2008-01-03 11:00:00,62.91,63.33,62.88,63.33,35800.0,41.8796,42.1592,41.8596,42.1592,35800.0
2008-01-03 11:10:00,63.28,63.53,63.21,63.27,64200.0,42.1259,42.2923,42.0793,42.1193,64200.0
2008-01-03 11:20:00,63.29,63.32,62.96,63.04,39500.0,42.1326,42.1525,41.9129,41.9661,39500.0
2008-01-03 11:30:00,63.08,63.08,62.83,62.96,27400.0,41.9928,41.9928,41.8263,41.9129,27400.0
2008-01-03 11:40:00,62.94,63.34,62.91,63.33,25700.0,41.8996,42.1659,41.8796,42.1592,25700.0
2008-01-03 11:50:00,63.29,63.59,63.27,63.53,25900.0,42.1326,42.3323,42.1193,42.2923,25900.0
2008-01-03 12:00:00,63.53,63.88,63.44,63.79,45600.0,42.2923,42.5253,42.2324,42.4654,45600.0
2008-01-03 12:10:00,63.78,63.85,63.53,63.63,38600.0,42.4588,42.5054,42.2923,42.3589,38600.0
2008-01-03 12:20:00,63.65,64.06,63.62,64.03,40000.0,42.3722,42.6452,42.3522,42.6252,40000.0
2008-01-03 12:30:00,63.98,64.04,63.6,63.6,28700.0,42.5919,42.6318,42.3389,42.3389,28700.0
2008-01-03 12:40:00,63.6,63.68,63.38,63.6,27300.0,42.3389,42.3922,42.1925,42.3389,27300.0
2008-01-03 12:50:00,63.65,63.93,63.55,63.85,28600.0,42.3722,42.5586,42.3056,42.5054,28600.0
2008-01-03 13:00:00,63.85,63.94,63.78,63.85,35200.0,42.5054,42.5653,42.4588,42.5054,35200.0
2008-01-03 13:10:00,63.83,63.85,63.53,63.55,19700.0,42.492,42.5054,42.2923,42.3056,19700.0
2008-01-03 13:20:00,63.54,63.78,63.53,63.77,28300.0,42.299,42.4588,42.2923,42.4521,28300.0
2008-01-03 13:30:00,63.74,63.91,63.68,63.68,17200.0,42.4321,42.5453,42.3922,42.3922,17200.0
2008-01-03 13:40:00,63.71,63.73,63.5,63.55,21000.0,42.4122,42.4255,42.2724,42.3056,21000.0
2008-01-03 13:50:00,63.57,63.7,63.51,63.55,26400.0,42.319,42.4055,42.279,42.3056,26400.0
2008-01-03 14:00:00,63.53,63.55,63.39,63.41,41600.0,42.2923,42.3056,42.1991,42.2124,41600.0
2008-01-03 14:10:00,63.41,63.55,63.28,63.49,26900.0,42.2124,42.3056,42.1259,42.2657,26900.0
2008-01-03 14:20:00,63.49,63.55,63.4,63.46,29000.0,42.2657,42.3056,42.2058,42.2457,29000.0
2008-01-03 14:30:00,63.46,63.5,63.38,63.46,34900.0,42.2457,42.2724,42.1925,42.2457,34900.0
2008-01-03 14:40:00,63.47,63.51,63.31,63.31,70200.0,42.2524,42.279,42.1459,42.1459,70200.0
2008-01-03 14:50:00,63.32,63.35,63.16,63.35,26900.0,42.1525,42.1725,42.046,42.1725,26900.0
2008-01-03 15:00:00,63.35,63.43,63.28,63.33,30200.0,42.1725,42.2258,42.1259,42.1592,30200.0
2008-01-03 15:10:00,63.32,63.33,62.88,62.93,34500.0,42.1525,42.1592,41.8596,41.8929,34500.0
2008-01-03 15:20:00,62.91,62.91,62.42,62.51,53100.0,41.8796,41.8796,41.5534,41.6133,53100.0
2008-01-03 15:30:00,62.54,62.65,62.36,62.56,53000.0,41.6333,41.7065,41.5135,41.6466,53000.0
2008-01-03 15:40:00,62.58,62.79,62.58,62.69,55300.0,41.6599,41.7997,41.6599,41.7331,55300.0
2008-01-03 15:50:00,62.69,62.74,62.56,62.74,70800.0,41.7331,41.7664,41.6466,41.7664,70800.0
2008-01-04 09:30:00,62.46,62.81,60.46,60.61,141300.0,41.58,41.813,40.2486,40.3485,141300.0
2008-01-04 09:40:00,60.66,61.65,60.64,61.56,62500.0,40.3818,41.0408,40.3684,40.9809,62500.0
2008-01-04 09:50:00,61.46,61.8,61.25,61.41,77600.0,40.9143,41.1407,40.7745,40.881,77600.0
2008-01-04 10:00:00,61.42,61.72,60.88,61.0,67900.0,40.8877,41.0874,40.5282,40.6081,67900.0
2008-01-04 10:10:00,60.99,61.0,60.6,60.6,156600.0,40.6014,40.6081,40.3418,40.3418,156600.0
2008-01-04 10:20:00,60.6,60.6,60.26,60.36,94300.0,40.3418,40.3418,40.1155,40.182,94300.0
2008-01-04 10:30:00,60.36,60.48,60.31,60.32,57500.0,40.182,40.2619,40.1488,40.1554,57500.0
2008-01-04 10:40:00,60.32,60.43,60.25,60.29,61900.0,40.1554,40.2286,40.1088,40.1354,61900.0
2008-01-04 10:50:00,60.29,60.3,59.98,59.99,78600.0,40.1354,40.1421,39.9291,39.9357,78600.0
2008-01-04 11:00:00,59.99,60.3,59.99,60.14,43700.0,39.9357,40.1421,39.9357,40.0356,43700.0
2008-01-04 11:10:00,60.1,60.28,60.04,60.18,33100.0,40.009,40.1288,39.969,40.0622,33100.0
2008-01-04 11:20:00,60.23,60.3,60.17,60.27,52300.0,40.0955,40.1421,40.0556,40.1221,52300.0
2008-01-04 11:30:00,60.3,60.31,60.17,60.19,45000.0,40.1421,40.1488,40.0556,40.0689,45000.0
2008-01-04 11:40:00,60.19,60.3,60.15,60.18,32100.0,40.0689,40.1421,40.0422,40.0622,32100.0
2008-01-04 11:50:00,60.19,60.24,60.05,60.09,38200.0,40.0689,40.1022,39.9757,40.0023,38200.0
2008-01-04 12:00:00,60.07,60.31,60.04,60.31,50800.0,39.989,40.1488,39.969,40.1488,50800.0
2008-01-04 12:10:00,60.31,60.79,60.27,60.67,64700.0,40.1488,40.4683,40.1221,40.3884,64700.0
2008-01-04 12:20:00,60.68,60.76,60.54,60.68,30300.0,40.3951,40.4483,40.3019,40.3951,30300.0
2008-01-04 12:30:00,60.69,60.85,60.42,60.45,32900.0,40.4017,40.5082,40.222,40.242,32900.0
2008-01-04 12:40:00,60.45,60.53,60.3,60.47,29100.0,40.242,40.2952,40.1421,40.2553,29100.0
2008-01-04 12:50:00,60.48,60.49,60.24,60.35,97300.0,40.2619,40.2686,40.1022,40.1754,97300.0
2008-01-04 13:00:00,60.36,60.41,60.29,60.29,22600.0,40.182,40.2153,40.1354,40.1354,22600.0
2008-01-04 13:10:00,60.3,60.31,60.2,60.2,33000.0,40.1421,40.1488,40.0755,40.0755,33000.0
2008-01-04 13:20:00,60.21,60.26,60.05,60.12,24000.0,40.0822,40.1155,39.9757,40.0223,24000.0
2008-01-04 13:30:00,60.1,60.14,59.85,59.9,45500.0,40.009,40.0356,39.8425,39.8758,45500.0
2008-01-04 13:40:00,59.9,60.03,59.88,59.96,30100.0,39.8758,39.9624,39.8625,39.9158,30100.0
2008-01-04 13:50:00,60.01,60.15,59.89,60.0,57100.0,39.949,40.0422,39.8692,39.9424,57100.0
2008-01-04 14:00:00,59.97,60.0,59.88,59.91,50300.0,39.9224,39.9424,39.8625,39.8825,50300.0
2008-01-04 14:10:00,59.9,60.04,59.88,60.01,59600.0,39.8758,39.969,39.8625,39.949,59600.0
2008-01-04 14:20:00,60.0,60.01,59.6,59.61,41100.0,39.9424,39.949,39.6761,39.6828,41100.0
2008-01-04 14:30:00,59.61,59.67,59.18,59.2,57000.0,39.6828,39.7227,39.3965,39.4098,57000.0
2008-01-04 14:40:00,59.2,59.58,59.15,59.46,39600.0,39.4098,39.6628,39.3765,39.5829,39600.0
2008-01-04 14:50:00,59.5,59.71,59.31,59.54,47100.0,39.6095,39.7493,39.4831,39.6362,47100.0
2008-01-04 15:00:00,59.54,59.64,59.33,59.43,99200.0,39.6362,39.7027,39.4964,39.5629,99200.0
2008-01-04 15:10:00,59.41,59.45,59.15,59.34,66400.0,39.5496,39.5763,39.3765,39.503,66400.0
2008-01-04 15:20:00,59.34,59.47,59.04,59.41,99800.0,39.503,39.5896,39.3033,39.5496,99800.0
2008-01-04 15:30:00,59.41,59.56,59.28,59.43,96200.0,39.5496,39.6495,39.4631,39.5629,96200.0
2008-01-04 15:40:00,59.43,59.46,59.05,59.05,94900.0,39.5629,39.5829,39.31,39.31,94900.0
2008-01-04 15:50:00,59.06,59.21,58.98,59.11,98100.0,39.3166,39.4165,39.2634,39.3499,98100.0
2008-01-07 09:30:00,59.65,59.65,58.76,58.95,92000.0,39.7094,39.7094,39.1169,39.2434,92000.0
2008-01-07 09:40:00,58.93,59.62,58.9,59.23,75900.0,39.2301,39.6894,39.2101,39.4298,75900.0
2008-01-07 09:50:00,59.23,59.5,59.03,59.28,56600.0,39.4298,39.6095,39.2967,39.4631,56600.0
2008-01-07 10:00:00,59.27,59.38,58.89,58.89,50800.0,39.4564,39.5297,39.2035,39.2035,50800.0
2008-01-07 10:10:00,58.83,58.88,58.0,58.05,95900.0,39.1635,39.1968,38.611,38.6443,95900.0
2008-01-07 10:20:00,58.0,58.1,57.24,57.24,97100.0,38.611,38.6775,38.105,38.105,97100.0
2008-01-07 10:30:00,57.31,57.35,57.01,57.13,73800.0,38.1516,38.1783,37.9519,38.0318,73800.0
2008-01-07 10:40:00,57.1,57.17,56.81,57.17,113800.0,38.0118,38.0584,37.8188,38.0584,113800.0
2008-01-07 10:50:00,57.17,57.22,56.9,57.02,89200.0,38.0584,38.0917,37.8787,37.9586,89200.0
2008-01-07 11:00:00,57.05,57.18,56.96,57.17,52200.0,37.9786,38.0651,37.9186,38.0584,52200.0
2008-01-07 11:10:00,57.17,57.26,57.03,57.12,56100.0,38.0584,38.1184,37.9652,38.0252,56100.0
2008-01-07 11:20:00,57.12,57.36,57.05,57.29,57400.0,38.0252,38.1849,37.9786,38.1383,57400.0
2008-01-07 11:30:00,57.29,57.74,57.11,57.74,93000.0,38.1383,38.4379,38.0185,38.4379,93000.0
2008-01-07 11:40:00,57.74,58.1,57.49,57.81,64000.0,38.4379,38.6775,38.2715,38.4845,64000.0
2008-01-07 11:50:00,57.85,58.1,57.83,58.01,45000.0,38.5111,38.6775,38.4978,38.6176,45000.0
2008-01-07 12:00:00,57.99,58.22,57.88,58.03,70300.0,38.6043,38.7574,38.5311,38.6309,70300.0
2008-01-07 12:10:00,58.01,58.2,57.99,58.16,58200.0,38.6176,38.7441,38.6043,38.7175,58200.0
2008-01-07 12:20:00,58.16,58.6,58.1,58.53,43300.0,38.7175,39.0104,38.6775,38.9638,43300.0
2008-01-07 12:30:00,58.52,58.72,58.45,58.67,44100.0,38.9571,39.0903,38.9105,39.057,44100.0
2008-01-07 12:40:00,58.68,58.84,58.58,58.73,47700.0,39.0637,39.1702,38.9971,39.0969,47700.0
2008-01-07 12:50:00,58.73,59.21,58.73,58.93,69600.0,39.0969,39.4165,39.0969,39.2301,69600.0
2008-01-07 13:00:00,58.93,58.97,58.57,58.67,33200.0,39.2301,39.2567,38.9904,39.057,33200.0
2008-01-07 13:10:00,58.68,58.68,58.34,58.6,42100.0,39.0637,39.0637,38.8373,39.0104,42100.0
2008-01-07 13:20:00,58.62,58.62,58.37,58.48,24500.0,39.0237,39.0237,38.8573,38.9305,24500.0
2008-01-07 13:30:00,58.44,58.59,58.36,58.59,21700.0,38.9039,39.0037,38.8506,39.0037,21700.0
2008-01-07 13:40:00,58.57,58.62,58.36,58.54,97600.0,38.9904,39.0237,38.8506,38.9705,97600.0
2008-01-07 13:50:00,58.54,58.66,58.26,58.58,115700.0,38.9705,39.0503,38.7841,38.9971,115700.0
2008-01-07 14:00:00,58.58,58.67,58.03,58.1,62000.0,38.9971,39.057,38.6309,38.6775,62000.0
2008-01-07 14:10:00,58.07,58.11,57.83,57.86,41200.0,38.6576,38.6842,38.4978,38.5178,41200.0
2008-01-07 14:20:00,57.86,57.88,57.49,57.67,52200.0,38.5178,38.5311,38.2715,38.3913,52200.0
2008-01-07 14:30:00,57.68,57.97,57.67,57.91,28600.0,38.398,38.591,38.3913,38.5511,28600.0
2008-01-07 14:40:00,57.9,58.08,57.66,57.69,44500.0,38.5444,38.6642,38.3846,38.4046,44500.0
2008-01-07 14:50:00,57.69,57.77,57.24,57.57,53000.0,38.4046,38.4579,38.105,38.3247,53000.0
2008-01-07 15:00:00,57.58,57.7,57.41,57.42,59200.0,38.3314,38.4113,38.2182,38.2249,59200.0
2008-01-07 15:10:00,57.44,58.04,56.96,57.11,183500.0,38.2382,38.6376,37.9186,38.0185,183500.0
2008-01-07 15:20:00,57.15,57.35,57.14,57.31,48600.0,38.0451,38.1783,38.0385,38.1516,48600.0
2008-01-07 15:30:00,57.3,57.37,56.93,56.93,79500.0,38.145,38.1916,37.8987,37.8987,79500.0
2008-01-07 15:40:00,56.94,57.53,56.87,57.44,103400.0,37.9053,38.2981,37.8587,38.2382,103400.0
2008-01-07 15:50:00,57.47,57.73,57.37,57.4,155400.0,38.2582,38.4312,38.1916,38.2116,155400.0
2008-01-08 09:30:00,58.44,58.5,57.86,58.43,107900.0,38.9039,38.9438,38.5178,38.8972,107900.0
2008-01-08 09:40:00,58.42,58.5,58.07,58.25,87900.0,38.8906,38.9438,38.6576,38.7774,87900.0
2008-01-08 09:50:00,58.27,58.36,58.22,58.3,77900.0,38.7907,38.8506,38.7574,38.8107,77900.0
2008-01-08 10:00:00,58.28,58.5,58.23,58.48,132800.0,38.7974,38.9438,38.7641,38.9305,132800.0
2008-01-08 10:10:00,58.47,58.5,58.31,58.31,113200.0,38.9239,38.9438,38.8173,38.8173,113200.0
2008-01-08 10:20:00,58.32,58.5,58.04,58.04,66400.0,38.824,38.9438,38.6376,38.6376,66400.0
2008-01-08 10:30:00,58.04,58.15,57.86,58.13,44000.0,38.6376,38.7108,38.5178,38.6975,44000.0
2008-01-08 10:40:00,58.12,58.15,57.95,57.99,40200.0,38.6909,38.7108,38.5777,38.6043,40200.0
2008-01-08 10:50:00,57.98,58.0,57.67,57.7,37300.0,38.5977,38.611,38.3913,38.4113,37300.0
2008-01-08 11:00:00,57.7,57.8,57.44,57.48,40500.0,38.4113,38.4778,38.2382,38.2648,40500.0
2008-01-08 11:10:00,57.48,57.51,56.31,56.32,136700.0,38.2648,38.2848,37.4859,37.4926,136700.0
2008-01-08 11:20:00,56.4,56.62,56.0,56.27,150600.0,37.5458,37.6923,37.2796,37.4593,150600.0
2008-01-08 11:30:00,56.29,56.38,56.1,56.31,98100.0,37.4726,37.5325,37.3461,37.4859,98100.0
2008-01-08 11:40:00,56.33,56.35,55.7,55.77,79500.0,37.4992,37.5126,37.0799,37.1265,79500.0
2008-01-08 11:50:00,55.8,55.85,55.43,55.44,118400.0,37.1464,37.1797,36.9001,36.9068,118400.0
2008-01-08 12:00:00,55.43,55.5,55.14,55.49,152600.0,36.9001,36.9467,36.7071,36.9401,152600.0
2008-01-08 12:10:00,55.5,55.5,55.07,55.1,139400.0,36.9467,36.9467,36.6605,36.6804,139400.0
2008-01-08 12:20:00,55.11,55.2,55.11,55.18,90500.0,36.6871,36.747,36.6871,36.7337,90500.0
2008-01-08 12:30:00,55.18,55.2,54.85,55.15,213800.0,36.7337,36.747,36.514,36.7137,213800.0
2008-01-08 12:40:00,55.15,55.25,55.04,55.21,150700.0,36.7137,36.7803,36.6405,36.7537,150700.0
2008-01-08 12:50:00,55.21,55.25,55.04,55.15,63900.0,36.7537,36.7803,36.6405,36.7137,63900.0
2008-01-08 13:00:00,55.14,55.5,55.03,55.36,117400.0,36.7071,36.9467,36.6338,36.8535,117400.0
2008-01-08 13:10:00,55.35,55.48,55.14,55.39,115700.0,36.8469,36.9334,36.7071,36.8735,115700.0
2008-01-08 13:20:00,55.42,55.42,55.21,55.32,90300.0,36.8935,36.8935,36.7537,36.8269,90300.0
2008-01-08 13:30:00,55.32,55.46,55.29,55.45,63400.0,36.8269,36.9201,36.8069,36.9134,63400.0
2008-01-08 13:40:00,55.43,55.5,55.24,55.43,71200.0,36.9001,36.9467,36.7736,36.9001,71200.0
2008-01-08 13:50:00,55.43,55.53,55.22,55.31,59400.0,36.9001,36.9667,36.7603,36.8202,59400.0
2008-01-08 14:00:00,55.31,55.69,55.29,55.69,171300.0,36.8202,37.0732,36.8069,37.0732,171300.0
2008-01-08 14:10:00,55.7,55.76,55.4,55.65,160200.0,37.0799,37.1198,36.8801,37.0466,160200.0
2008-01-08 14:20:00,55.69,56.04,55.68,56.01,98900.0,37.0732,37.3062,37.0665,37.2862,98900.0
2008-01-08 14:30:00,56.01,56.17,55.96,56.16,106200.0,37.2862,37.3927,37.2529,37.3861,106200.0
2008-01-08 14:40:00,56.16,56.17,55.47,55.6,159400.0,37.3861,37.3927,36.9267,37.0133,159400.0
2008-01-08 14:50:00,55.66,55.76,55.38,55.44,65500.0,37.0532,37.1198,36.8668,36.9068,65500.0
2008-01-08 15:00:00,55.44,55.46,55.03,55.03,118600.0,36.9068,36.9201,36.6338,36.6338,118600.0
2008-01-08 15:10:00,55.07,55.13,54.87,54.94,86600.0,36.6605,36.7004,36.5273,36.5739,86600.0
2008-01-08 15:20:00,54.92,54.96,54.66,54.96,123800.0,36.5606,36.5872,36.3875,36.5872,123800.0
2008-01-08 15:30:00,54.96,55.29,54.87,55.09,118300.0,36.5872,36.8069,36.5273,36.6738,118300.0
2008-01-08 15:40:00,55.08,55.14,54.7,54.75,114400.0,36.6671,36.7071,36.4141,36.4474,114400.0
2008-01-08 15:50:00,54.74,54.74,54.29,54.38,137100.0,36.4408,36.4408,36.1412,36.2011,137100.0
2008-01-09 09:30:00,54.34,54.34,51.79,52.53,250600.0,36.1745,36.1745,34.4769,34.9696,250600.0
2008-01-09 09:40:00,52.53,52.6,51.59,52.17,261400.0,34.9696,35.0162,34.3438,34.7299,261400.0
2008-01-09 09:50:00,52.16,52.2,50.8,50.92,282500.0,34.7233,34.7499,33.8179,33.8978,282500.0
2008-01-09 10:00:00,50.92,51.63,50.87,51.17,192200.0,33.8978,34.3704,33.8645,34.0642,192200.0
2008-01-09 10:10:00,51.15,51.3,50.39,51.3,270600.0,34.0509,34.1507,33.545,34.1507,270600.0
2008-01-09 10:20:00,51.29,51.4,50.82,51.3,411100.0,34.1441,34.2173,33.8312,34.1507,411100.0
2008-01-09 10:30:00,51.3,51.78,51.13,51.51,301000.0,34.1507,34.4703,34.0376,34.2905,301000.0
2008-01-09 10:40:00,51.51,52.41,51.45,51.96,448200.0,34.2905,34.8897,34.2506,34.5901,448200.0
2008-01-09 10:50:00,51.97,52.3,51.68,51.81,134500.0,34.5968,34.8165,34.4037,34.4903,134500.0
2008-01-09 11:00:00,51.82,51.9,51.69,51.8,160200.0,34.4969,34.5502,34.4104,34.4836,160200.0
2008-01-09 11:10:00,51.83,51.92,51.62,51.86,72400.0,34.5036,34.5635,34.3638,34.5235,72400.0
2008-01-09 11:20:00,51.83,51.95,51.74,51.85,68700.0,34.5036,34.5835,34.4437,34.5169,68700.0
2008-01-09 11:30:00,51.85,51.86,51.6,51.72,116900.0,34.5169,34.5235,34.3505,34.4303,116900.0
2008-01-09 11:40:00,51.72,51.75,51.43,51.51,160600.0,34.4303,34.4503,34.2373,34.2905,160600.0
2008-01-09 11:50:00,51.52,51.61,51.36,51.48,67800.0,34.2972,34.3571,34.1907,34.2706,67800.0
2008-01-09 12:00:00,51.48,51.6,51.27,51.5,70600.0,34.2706,34.3505,34.1308,34.2839,70600.0
2008-01-09 12:10:00,51.49,51.57,51.37,51.5,89000.0,34.2772,34.3305,34.1973,34.2839,89000.0
2008-01-09 12:20:00,51.45,51.6,51.43,51.6,53400.0,34.2506,34.3505,34.2373,34.3505,53400.0
2008-01-09 12:30:00,51.57,51.6,51.25,51.39,64800.0,34.3305,34.3505,34.1175,34.2107,64800.0
2008-01-09 12:40:00,51.38,51.4,51.28,51.34,45100.0,34.204,34.2173,34.1374,34.1774,45100.0
2008-01-09 12:50:00,51.32,51.42,51.14,51.34,75600.0,34.1641,34.2306,34.0442,34.1774,75600.0
2008-01-09 13:00:00,51.35,51.4,51.21,51.23,40000.0,34.184,34.2173,34.0908,34.1041,40000.0
2008-01-09 13:10:00,51.21,51.3,50.99,50.99,43900.0,34.0908,34.1507,33.9444,33.9444,43900.0
2008-01-09 13:20:00,50.99,51.13,50.79,50.87,73000.0,33.9444,34.0376,33.8112,33.8645,73000.0
2008-01-09 13:30:00,50.85,51.04,50.55,50.8,66300.0,33.8512,33.9777,33.6515,33.8179,66300.0
2008-01-09 13:40:00,50.8,50.82,50.42,50.53,58600.0,33.8179,33.8312,33.5649,33.6381,58600.0
2008-01-09 13:50:00,50.55,50.55,50.3,50.44,92300.0,33.6515,33.6515,33.485,33.5782,92300.0
2008-01-09 14:00:00,50.43,50.55,50.12,50.12,75800.0,33.5716,33.6515,33.3652,33.3652,75800.0
2008-01-09 14:10:00,50.12,50.4,49.91,50.19,94500.0,33.3652,33.5516,33.2254,33.4118,94500.0
2008-01-09 14:20:00,50.23,50.3,49.94,50.09,117400.0,33.4384,33.485,33.2454,33.3452,117400.0
2008-01-09 14:30:00,50.09,50.25,49.87,50.08,242600.0,33.3452,33.4518,33.1988,33.3386,242600.0
2008-01-09 14:40:00,50.05,50.47,49.95,50.35,193800.0,33.3186,33.5982,33.252,33.5183,193800.0
2008-01-09 14:50:00,50.34,50.9,50.24,50.63,339800.0,33.5117,33.8845,33.4451,33.7047,339800.0
2008-01-09 15:00:00,50.63,51.63,50.52,51.59,349700.0,33.7047,34.3704,33.6315,34.3438,349700.0
2008-01-09 15:10:00,51.54,51.76,51.07,51.75,221500.0,34.3105,34.457,33.9976,34.4503,221500.0
2008-01-09 15:20:00,51.76,52.02,51.48,51.6,327400.0,34.457,34.6301,34.2706,34.3505,327400.0
2008-01-09 15:30:00,51.6,51.65,51.35,51.54,249300.0,34.3505,34.3837,34.184,34.3105,249300.0
2008-01-09 15:40:00,51.54,51.84,51.28,51.63,228200.0,34.3105,34.5102,34.1374,34.3704,228200.0
2008-01-09 15:50:00,51.6,51.97,51.6,51.85,299300.0,34.3505,34.5968,34.3505,34.5169,299300.0
2008-01-10 09:30:00,51.5,51.73,50.77,50.78,149800.0,34.2839,34.437,33.7979,33.8046,149800.0
2008-01-10 09:40:00,50.75,50.82,50.01,50.3,173700.0,33.7846,33.8312,33.292,33.485,173700.0
2008-01-10 09:50:00,50.3,50.4,50.16,50.23,166100.0,33.485,33.5516,33.3918,33.4384,166100.0
2008-01-10 10:00:00,50.23,50.5,50.16,50.35,200800.0,33.4384,33.6182,33.3918,33.5183,200800.0
2008-01-10 10:10:00,50.39,50.6,50.06,50.11,149000.0,33.545,33.6847,33.3253,33.3586,149000.0
2008-01-10 10:20:00,50.14,50.15,49.57,49.89,197500.0,33.3785,33.3852,32.9991,33.2121,197500.0
2008-01-10 10:30:00,49.9,50.16,49.77,50.03,328100.0,33.2188,33.3918,33.1322,33.3053,328100.0
2008-01-10 10:40:00,50.05,50.1,49.83,49.84,63700.0,33.3186,33.3519,33.1722,33.1788,63700.0
2008-01-10 10:50:00,49.84,49.86,49.51,49.7,140400.0,33.1788,33.1921,32.9591,33.0856,140400.0
2008-01-10 11:00:00,49.69,49.69,49.18,49.45,123400.0,33.079,33.079,32.7394,32.9192,123400.0
2008-01-10 11:10:00,49.46,49.8,49.46,49.6,73700.0,32.9258,33.1522,32.9258,33.019,73700.0
2008-01-10 11:20:00,49.56,50.15,49.56,50.12,119500.0,32.9924,33.3852,32.9924,33.3652,119500.0
2008-01-10 11:30:00,50.12,50.28,50.05,50.19,94000.0,33.3652,33.4717,33.3186,33.4118,94000.0
2008-01-10 11:40:00,50.17,50.43,50.05,50.34,120700.0,33.3985,33.5716,33.3186,33.5117,120700.0
2008-01-10 11:50:00,50.39,50.58,50.34,50.47,92100.0,33.545,33.6714,33.5117,33.5982,92100.0
2008-01-10 12:00:00,50.45,50.62,50.44,50.56,91800.0,33.5849,33.6981,33.5782,33.6581,91800.0
2008-01-10 12:10:00,50.57,51.12,50.34,51.02,156200.0,33.6648,34.0309,33.5117,33.9643,156200.0
2008-01-10 12:20:00,51.04,51.71,50.97,51.22,214800.0,33.9777,34.4237,33.9311,34.0975,214800.0
2008-01-10 12:30:00,51.19,51.64,50.85,50.87,140200.0,34.0775,34.3771,33.8512,33.8645,140200.0
2008-01-10 12:40:00,50.91,51.04,50.49,50.92,175700.0,33.8911,33.9777,33.6115,33.8978,175700.0
2008-01-10 12:50:00,50.95,51.43,50.77,51.4,78200.0,33.9177,34.2373,33.7979,34.2173,78200.0
2008-01-10 13:00:00,51.4,51.5,51.21,51.4,112100.0,34.2173,34.2839,34.0908,34.2173,112100.0
2008-01-10 13:10:00,51.43,51.48,51.21,51.37,98400.0,34.2373,34.2706,34.0908,34.1973,98400.0
2008-01-10 13:20:00,51.42,51.87,51.42,51.69,98900.0,34.2306,34.5302,34.2306,34.4104,98900.0
2008-01-10 13:30:00,51.7,51.77,51.0,51.35,130000.0,34.417,34.4636,33.951,34.184,130000.0
2008-01-10 13:40:00,51.37,51.44,51.01,51.04,82900.0,34.1973,34.2439,33.9577,33.9777,82900.0
2008-01-10 13:50:00,51.08,51.34,50.72,51.3,80100.0,34.0043,34.1774,33.7646,34.1507,80100.0
2008-01-10 14:00:00,51.3,51.31,50.66,51.01,59600.0,34.1507,34.1574,33.7247,33.9577,59600.0
2008-01-10 14:10:00,51.05,51.59,50.91,51.59,70400.0,33.9843,34.3438,33.8911,34.3438,70400.0
2008-01-10 14:20:00,51.56,51.77,51.4,51.68,106400.0,34.3238,34.4636,34.2173,34.4037,106400.0
2008-01-10 14:30:00,51.63,52.35,51.6,52.26,113300.0,34.3704,34.8497,34.3505,34.7898,113300.0
2008-01-10 14:40:00,52.29,52.72,52.17,52.54,94000.0,34.8098,35.096,34.7299,34.9762,94000.0
2008-01-10 14:50:00,52.55,52.61,52.42,52.49,57600.0,34.9829,35.0228,34.8963,34.9429,57600.0
2008-01-10 15:00:00,52.47,53.2,52.41,53.05,95700.0,34.9296,35.4156,34.8897,35.3157,95700.0
2008-01-10 15:10:00,53.05,53.49,53.05,53.25,264400.0,35.3157,35.6086,35.3157,35.4489,264400.0
2008-01-10 15:20:00,53.25,53.53,53.04,53.47,123200.0,35.4489,35.6353,35.3091,35.5953,123200.0
2008-01-10 15:30:00,53.46,53.61,53.19,53.27,196800.0,35.5887,35.6885,35.4089,35.4622,196800.0
2008-01-10 15:40:00,53.26,53.39,52.98,53.0,158500.0,35.4555,35.5421,35.2691,35.2824,158500.0
2008-01-10 15:50:00,53.0,53.02,52.19,52.59,432900.0,35.2824,35.2958,34.7432,35.0095,432900.0
2008-01-11 09:30:00,51.31,51.5,50.47,50.82,156900.0,34.1574,34.2839,33.5982,33.8312,156900.0
2008-01-11 09:40:00,50.81,51.17,50.79,51.0,137500.0,33.8245,34.0642,33.8112,33.951,137500.0
2008-01-11 09:50:00,51.0,51.09,50.53,50.56,93100.0,33.951,34.0109,33.6381,33.6581,93100.0
2008-01-11 10:00:00,50.53,50.53,50.09,50.2,75200.0,33.6381,33.6381,33.3452,33.4185,75200.0
2008-01-11 10:10:00,50.19,50.58,50.11,50.12,108200.0,33.4118,33.6714,33.3586,33.3652,108200.0
2008-01-11 10:20:00,50.11,50.24,49.82,49.89,168700.0,33.3586,33.4451,33.1655,33.2121,168700.0
2008-01-11 10:30:00,49.92,49.94,49.64,49.92,89200.0,33.2321,33.2454,33.0457,33.2321,89200.0
2008-01-11 10:40:00,49.92,50.43,49.8,50.43,140100.0,33.2321,33.5716,33.1522,33.5716,140100.0
2008-01-11 10:50:00,50.43,50.69,50.25,50.3,76300.0,33.5716,33.7447,33.4518,33.485,76300.0
2008-01-11 11:00:00,50.3,50.33,50.0,50.14,57100.0,33.485,33.505,33.2853,33.3785,57100.0
2008-01-11 11:10:00,50.15,50.27,50.09,50.09,54300.0,33.3852,33.4651,33.3452,33.3452,54300.0
2008-01-11 11:20:00,50.1,50.18,49.85,50.16,50000.0,33.3519,33.4052,33.1855,33.3918,50000.0
2008-01-11 11:30:00,50.14,50.54,50.12,50.29,75400.0,33.3785,33.6448,33.3652,33.4784,75400.0
2008-01-11 11:40:00,50.3,50.35,50.03,50.17,36900.0,33.485,33.5183,33.3053,33.3985,36900.0
2008-01-11 11:50:00,50.19,50.29,50.05,50.18,34900.0,33.4118,33.4784,33.3186,33.4052,34900.0
2008-01-11 12:00:00,50.17,50.36,49.99,50.29,48900.0,33.3985,33.525,33.2787,33.4784,48900.0
2008-01-11 12:10:00,50.29,50.31,49.94,49.99,48100.0,33.4784,33.4917,33.2454,33.2787,48100.0
2008-01-11 12:20:00,49.98,50.16,49.95,50.15,33300.0,33.272,33.3918,33.252,33.3852,33300.0
2008-01-11 12:30:00,50.15,50.16,50.01,50.13,26200.0,33.3852,33.3918,33.292,33.3719,26200.0
2008-01-11 12:40:00,50.14,50.51,50.1,50.24,74600.0,33.3785,33.6248,33.3519,33.4451,74600.0
2008-01-11 12:50:00,50.27,50.47,50.15,50.44,30800.0,33.4651,33.5982,33.3852,33.5782,30800.0
2008-01-11 13:00:00,50.46,50.46,50.01,50.12,36000.0,33.5916,33.5916,33.292,33.3652,36000.0
2008-01-11 13:10:00,50.08,50.08,49.55,49.65,50900.0,33.3386,33.3386,32.9858,33.0523,50900.0
2008-01-11 13:20:00,49.66,49.82,49.57,49.8,37400.0,33.059,33.1655,32.9991,33.1522,37400.0
2008-01-11 13:30:00,49.82,49.85,49.56,49.57,43600.0,33.1655,33.1855,32.9924,32.9991,43600.0
2008-01-11 13:40:00,49.64,50.02,49.29,49.33,185400.0,33.0457,33.2986,32.8127,32.8393,185400.0
2008-01-11 13:50:00,49.33,49.92,49.33,49.65,32500.0,32.8393,33.2321,32.8393,33.0523,32500.0
2008-01-11 14:00:00,49.61,49.87,49.6,49.84,34900.0,33.0257,33.1988,33.019,33.1788,34900.0
2008-01-11 14:10:00,49.88,49.99,49.61,49.94,37400.0,33.2054,33.2787,33.0257,33.2454,37400.0
2008-01-11 14:20:00,49.9,49.97,49.71,49.97,32300.0,33.2188,33.2654,33.0923,33.2654,32300.0
2008-01-11 14:30:00,49.94,50.01,49.83,50.0,41900.0,33.2454,33.292,33.1722,33.2853,41900.0
2008-01-11 14:40:00,49.99,50.0,49.67,49.67,44500.0,33.2787,33.2853,33.0656,33.0656,44500.0
2008-01-11 14:50:00,49.66,49.81,49.57,49.8,58300.0,33.059,33.1588,32.9991,33.1522,58300.0
2008-01-11 15:00:00,49.78,49.79,49.56,49.59,61700.0,33.1389,33.1455,32.9924,33.0124,61700.0
2008-01-11 15:10:00,49.59,49.59,49.42,49.48,47100.0,33.0124,33.0124,32.8992,32.9392,47100.0
2008-01-11 15:20:00,49.46,49.84,49.3,49.75,74400.0,32.9258,33.1788,32.8193,33.1189,74400.0
2008-01-11 15:30:00,49.77,49.77,49.56,49.69,104900.0,33.1322,33.1322,32.9924,33.079,104900.0
2008-01-11 15:40:00,49.69,49.76,49.59,49.74,84600.0,33.079,33.1256,33.0124,33.1122,84600.0
2008-01-11 15:50:00,49.74,49.89,49.56,49.65,124100.0,33.1122,33.2121,32.9924,33.0523,124100.0
2008-01-14 09:30:00,50.16,50.75,50.16,50.44,85100.0,33.3918,33.7846,33.3918,33.5782,85100.0
2008-01-14 09:40:00,50.43,51.25,50.33,51.24,63000.0,33.5716,34.1175,33.505,34.1108,63000.0
2008-01-14 09:50:00,51.24,51.59,51.13,51.43,100100.0,34.1108,34.3438,34.0376,34.2373,100100.0
2008-01-14 10:00:00,51.53,51.55,51.01,51.43,49100.0,34.3039,34.3172,33.9577,34.2373,49100.0
2008-01-14 10:10:00,51.42,51.45,51.01,51.03,64900.0,34.2306,34.2506,33.9577,33.971,64900.0
2008-01-14 10:20:00,51.06,51.1,50.86,50.89,34700.0,33.991,34.0176,33.8578,33.8778,34700.0
2008-01-14 10:30:00,50.94,51.09,50.9,50.98,43900.0,33.9111,34.0109,33.8845,33.9377,43900.0
2008-01-14 10:40:00,50.97,51.05,50.6,50.87,56100.0,33.9311,33.9843,33.6847,33.8645,56100.0
2008-01-14 10:50:00,50.87,51.1,50.86,51.09,87800.0,33.8645,34.0176,33.8578,34.0109,87800.0
2008-01-14 11:00:00,51.09,51.35,51.07,51.19,48100.0,34.0109,34.184,33.9976,34.0775,48100.0
2008-01-14 11:10:00,51.2,51.33,51.2,51.23,50700.0,34.0842,34.1707,34.0842,34.1041,50700.0
2008-01-14 11:20:00,51.25,51.4,51.15,51.15,61800.0,34.1175,34.2173,34.0509,34.0509,61800.0
2008-01-14 11:30:00,51.13,51.25,51.07,51.21,27600.0,34.0376,34.1175,33.9976,34.0908,27600.0
2008-01-14 11:40:00,51.21,51.29,51.15,51.2,18400.0,34.0908,34.1441,34.0509,34.0842,18400.0
2008-01-14 11:50:00,51.2,51.3,51.17,51.23,32900.0,34.0842,34.1507,34.0642,34.1041,32900.0
2008-01-14 12:00:00,51.24,51.25,50.94,51.11,72600.0,34.1108,34.1175,33.9111,34.0243,72600.0
2008-01-14 12:10:00,51.09,51.2,50.96,51.09,49300.0,34.0109,34.0842,33.9244,34.0109,49300.0
2008-01-14 12:20:00,51.11,51.12,50.85,51.04,157000.0,34.0243,34.0309,33.8512,33.9777,157000.0
2008-01-14 12:30:00,51.04,51.12,50.97,51.03,51400.0,33.9777,34.0309,33.9311,33.971,51400.0
2008-01-14 12:40:00,51.02,51.09,50.97,51.08,22500.0,33.9643,34.0109,33.9311,34.0043,22500.0
2008-01-14 12:50:00,51.08,51.41,51.04,51.25,96900.0,34.0043,34.224,33.9777,34.1175,96900.0
2008-01-14 13:00:00,51.26,51.4,51.25,51.4,42100.0,34.1241,34.2173,34.1175,34.2173,42100.0
2008-01-14 13:10:00,51.4,51.41,51.24,51.35,25200.0,34.2173,34.224,34.1108,34.184,25200.0
2008-01-14 13:20:00,51.34,51.44,51.05,51.05,107300.0,34.1774,34.2439,33.9843,33.9843,107300.0
2008-01-14 13:30:00,51.06,51.45,51.05,51.4,20500.0,33.991,34.2506,33.9843,34.2173,20500.0
2008-01-14 13:40:00,51.4,51.49,51.3,51.35,35600.0,34.2173,34.2772,34.1507,34.184,35600.0
2008-01-14 13:50:00,51.35,51.49,51.33,51.43,18000.0,34.184,34.2772,34.1707,34.2373,18000.0
2008-01-14 14:00:00,51.44,51.49,51.32,51.34,26900.0,34.2439,34.2772,34.1641,34.1774,26900.0
2008-01-14 14:10:00,51.35,51.36,51.18,51.21,22600.0,34.184,34.1907,34.0709,34.0908,22600.0
2008-01-14 14:20:00,51.2,51.37,51.18,51.36,23800.0,34.0842,34.1973,34.0709,34.1907,23800.0
2008-01-14 14:30:00,51.36,51.49,51.27,51.39,95700.0,34.1907,34.2772,34.1308,34.2107,95700.0
2008-01-14 14:40:00,51.37,51.45,51.3,51.36,35500.0,34.1973,34.2506,34.1507,34.1907,35500.0
2008-01-14 14:50:00,51.38,51.44,51.3,51.44,38100.0,34.204,34.2439,34.1507,34.2439,38100.0
2008-01-14 15:00:00,51.44,51.75,51.4,51.75,74200.0,34.2439,34.4503,34.2173,34.4503,74200.0
2008-01-14 15:10:00,51.72,51.81,51.53,51.53,72200.0,34.4303,34.4903,34.3039,34.3039,72200.0
2008-01-14 15:20:00,51.53,51.55,51.37,51.51,55300.0,34.3039,34.3172,34.1973,34.2905,55300.0
2008-01-14 15:30:00,51.51,51.71,51.42,51.67,83700.0,34.2905,34.4237,34.2306,34.3971,83700.0
2008-01-14 15:40:00,51.66,52.0,51.59,51.85,117000.0,34.3904,34.6167,34.3438,34.5169,117000.0
2008-01-14 15:50:00,51.86,51.98,51.68,51.75,105200.0,34.5235,34.6034,34.4037,34.4503,105200.0
2008-01-15 09:30:00,51.17,51.17,50.31,50.81,72500.0,34.0642,34.0642,33.4917,33.8245,72500.0
2008-01-15 09:40:00,50.84,50.85,50.13,50.22,71000.0,33.8445,33.8512,33.3719,33.4318,71000.0
2008-01-15 09:50:00,50.15,50.21,49.87,49.97,77400.0,33.3852,33.4251,33.1988,33.2654,77400.0
2008-01-15 10:00:00,49.91,50.11,49.3,49.33,71700.0,33.2254,33.3586,32.8193,32.8393,71700.0
2008-01-15 10:10:00,49.33,49.5,49.1,49.12,99200.0,32.8393,32.9525,32.6862,32.6995,99200.0
2008-01-15 10:20:00,49.14,49.22,49.0,49.1,73200.0,32.7128,32.7661,32.6196,32.6862,73200.0
2008-01-15 10:30:00,49.09,49.64,49.06,49.34,68800.0,32.6795,33.0457,32.6596,32.846,68800.0
2008-01-15 10:40:00,49.34,49.35,49.04,49.23,45900.0,32.846,32.8526,32.6462,32.7727,45900.0
2008-01-15 10:50:00,49.23,49.44,49.12,49.33,57400.0,32.7727,32.9125,32.6995,32.8393,57400.0
2008-01-15 11:00:00,49.35,49.74,49.32,49.68,67500.0,32.8526,33.1122,32.8326,33.0723,67500.0
2008-01-15 11:10:00,49.65,49.93,49.03,49.03,67700.0,33.0523,33.2387,32.6396,32.6396,67700.0
2008-01-15 11:20:00,49.03,49.33,49.02,49.32,46700.0,32.6396,32.8393,32.6329,32.8326,46700.0
2008-01-15 11:30:00,49.3,49.4,49.1,49.15,23800.0,32.8193,32.8859,32.6862,32.7195,23800.0
2008-01-15 11:40:00,49.16,49.46,49.1,49.37,37100.0,32.7261,32.9258,32.6862,32.8659,37100.0
2008-01-15 11:50:00,49.37,49.55,49.14,49.55,54200.0,32.8659,32.9858,32.7128,32.9858,54200.0
2008-01-15 12:00:00,49.55,49.85,49.52,49.76,85300.0,32.9858,33.1855,32.9658,33.1256,85300.0
2008-01-15 12:10:00,49.74,49.93,49.67,49.73,30300.0,33.1122,33.2387,33.0656,33.1056,30300.0
2008-01-15 12:20:00,49.73,49.84,49.49,49.8,45800.0,33.1056,33.1788,32.9458,33.1522,45800.0
2008-01-15 12:30:00,49.81,49.82,49.48,49.49,20200.0,33.1588,33.1655,32.9392,32.9458,20200.0
2008-01-15 12:40:00,49.45,49.63,49.36,49.61,22600.0,32.9192,33.039,32.8593,33.0257,22600.0
2008-01-15 12:50:00,49.61,49.66,49.32,49.56,38000.0,33.0257,33.059,32.8326,32.9924,38000.0
2008-01-15 13:00:00,49.54,49.8,49.41,49.74,60500.0,32.9791,33.1522,32.8926,33.1122,60500.0
2008-01-15 13:10:00,49.75,49.89,49.7,49.73,41600.0,33.1189,33.2121,33.0856,33.1056,41600.0
2008-01-15 13:20:00,49.72,49.73,49.03,49.03,135400.0,33.0989,33.1056,32.6396,32.6396,135400.0
2008-01-15 13:30:00,49.03,49.1,48.93,49.0,122400.0,32.6396,32.6862,32.573,32.6196,122400.0
2008-01-15 13:40:00,48.98,49.15,48.76,48.97,86400.0,32.6063,32.7195,32.4598,32.5996,86400.0
2008-01-15 13:50:00,48.99,49.13,48.89,49.02,57900.0,32.613,32.7062,32.5464,32.6329,57900.0
2008-01-15 14:00:00,48.96,48.99,48.82,48.89,42900.0,32.593,32.613,32.4998,32.5464,42900.0
2008-01-15 14:10:00,48.87,49.16,48.86,49.0,55800.0,32.5331,32.7261,32.5264,32.6196,55800.0
2008-01-15 14:20:00,49.03,49.03,48.66,48.72,93500.0,32.6396,32.6396,32.3933,32.4332,93500.0
2008-01-15 14:30:00,48.71,48.74,48.5,48.52,105100.0,32.4266,32.4465,32.2868,32.3001,105100.0
2008-01-15 14:40:00,48.53,48.68,48.2,48.26,114300.0,32.3067,32.4066,32.0871,32.127,114300.0
2008-01-15 14:50:00,48.27,48.29,48.05,48.1,93300.0,32.1337,32.147,31.9872,32.0205,93300.0
2008-01-15 15:00:00,48.06,48.13,47.85,47.95,105100.0,31.9939,32.0405,31.8541,31.9206,105100.0
2008-01-15 15:10:00,47.93,47.95,47.61,47.69,133700.0,31.9073,31.9206,31.6943,31.7475,133700.0
2008-01-15 15:20:00,47.67,48.19,47.65,48.16,113500.0,31.7342,32.0804,31.7209,32.0604,113500.0
2008-01-15 15:30:00,48.19,48.35,48.1,48.23,158900.0,32.0804,32.1869,32.0205,32.107,158900.0
2008-01-15 15:40:00,48.23,48.29,48.11,48.15,112900.0,32.107,32.147,32.0271,32.0538,112900.0
2008-01-15 15:50:00,48.15,48.18,47.81,47.84,216200.0,32.0538,32.0737,31.8274,31.8474,216200.0
2008-01-16 09:30:00,46.38,47.46,45.75,47.08,213500.0,30.8755,31.5944,30.4561,31.3415,213500.0
2008-01-16 09:40:00,47.08,47.8,47.07,47.78,103400.0,31.3415,31.8208,31.3348,31.8075,103400.0
2008-01-16 09:50:00,47.79,48.08,46.9,46.92,100800.0,31.8141,32.0072,31.2216,31.2349,100800.0
2008-01-16 10:00:00,46.91,47.05,46.5,46.62,77600.0,31.2283,31.3215,30.9554,31.0352,77600.0
2008-01-16 10:10:00,46.67,46.68,46.02,46.13,91100.0,31.0685,31.0752,30.6358,30.709,91100.0
2008-01-16 10:20:00,46.06,46.5,46.04,46.29,71600.0,30.6624,30.9554,30.6491,30.8156,71600.0
2008-01-16 10:30:00,46.27,46.59,46.0,46.01,90800.0,30.8022,31.0153,30.6225,30.6292,90800.0
2008-01-16 10:40:00,46.01,46.12,45.71,45.73,121900.0,30.6292,30.7024,30.4294,30.4428,121900.0
2008-01-16 10:50:00,45.74,45.75,44.85,45.16,246400.0,30.4494,30.4561,29.8569,30.0633,246400.0
2008-01-16 11:00:00,45.15,45.4,45.08,45.28,101900.0,30.0566,30.2231,30.01,30.1432,101900.0
2008-01-16 11:10:00,45.33,45.5,45.18,45.49,74500.0,30.1765,30.2896,30.0766,30.283,74500.0
2008-01-16 11:20:00,45.56,45.8,45.53,45.69,93200.0,30.3296,30.4894,30.3096,30.4161,93200.0
2008-01-16 11:30:00,45.7,45.73,45.25,45.28,80800.0,30.4228,30.4428,30.1232,30.1432,80800.0
2008-01-16 11:40:00,45.29,45.29,45.06,45.24,71100.0,30.1498,30.1498,29.9967,30.1166,71100.0
2008-01-16 11:50:00,45.28,45.96,45.26,45.69,137000.0,30.1432,30.5959,30.1299,30.4161,137000.0
2008-01-16 12:00:00,45.73,46.34,45.69,46.28,110600.0,30.4428,30.8488,30.4161,30.8089,110600.0
2008-01-16 12:10:00,46.28,46.49,46.17,46.45,103500.0,30.8089,30.9487,30.7357,30.9221,103500.0
2008-01-16 12:20:00,46.45,46.46,46.27,46.34,73600.0,30.9221,30.9287,30.8022,30.8488,73600.0
2008-01-16 12:30:00,46.33,46.76,46.33,46.74,67800.0,30.8422,31.1284,30.8422,31.1151,67800.0
2008-01-16 12:40:00,46.74,46.8,46.55,46.57,72600.0,31.1151,31.1551,30.9886,31.002,72600.0
2008-01-16 12:50:00,46.56,46.67,46.35,46.55,54600.0,30.9953,31.0685,30.8555,30.9886,54600.0
2008-01-16 13:00:00,46.57,46.68,46.36,46.36,46500.0,31.002,31.0752,30.8622,30.8622,46500.0
2008-01-16 13:10:00,46.37,46.43,46.05,46.08,41100.0,30.8688,30.9088,30.6558,30.6758,41100.0
2008-01-16 13:20:00,46.07,46.27,46.0,46.0,32100.0,30.6691,30.8022,30.6225,30.6225,32100.0
2008-01-16 13:30:00,46.0,46.29,45.92,46.13,49200.0,30.6225,30.8156,30.5692,30.709,49200.0
2008-01-16 13:40:00,46.13,46.18,45.91,45.95,40500.0,30.709,30.7423,30.5626,30.5892,40500.0
2008-01-16 13:50:00,45.94,46.07,45.91,46.07,54000.0,30.5826,30.6691,30.5626,30.6691,54000.0
2008-01-16 14:00:00,46.14,46.47,45.96,46.47,71400.0,30.7157,30.9354,30.5959,30.9354,71400.0
2008-01-16 14:10:00,46.49,46.58,46.3,46.47,65000.0,30.9487,31.0086,30.8222,30.9354,65000.0
2008-01-16 14:20:00,46.47,46.78,46.39,46.72,74800.0,30.9354,31.1418,30.8821,31.1018,74800.0
2008-01-16 14:30:00,46.77,47.33,46.77,47.3,195300.0,31.1351,31.5079,31.1351,31.4879,195300.0
2008-01-16 14:40:00,47.3,47.56,47.29,47.41,127500.0,31.4879,31.661,31.4813,31.5611,127500.0
2008-01-16 14:50:00,47.42,47.42,46.95,47.01,89200.0,31.5678,31.5678,31.2549,31.2949,89200.0
2008-01-16 15:00:00,47.04,47.21,46.95,47.2,70300.0,31.3148,31.428,31.2549,31.4213,70300.0
2008-01-16 15:10:00,47.21,47.49,47.14,47.35,109700.0,31.428,31.6144,31.3814,31.5212,109700.0
2008-01-16 15:20:00,47.34,47.36,46.92,46.98,99600.0,31.5145,31.5279,31.2349,31.2749,99600.0
2008-01-16 15:30:00,47.01,47.09,46.57,46.61,124200.0,31.2949,31.3481,31.002,31.0286,124200.0
2008-01-16 15:40:00,46.61,46.61,46.15,46.18,157200.0,31.0286,31.0286,30.7224,30.7423,157200.0
2008-01-16 15:50:00,46.18,46.28,45.93,45.99,193600.0,30.7423,30.8089,30.5759,30.6158,193600.0
2008-01-17 09:30:00,46.11,47.55,46.11,46.85,123500.0,30.6957,31.6543,30.6957,31.1883,123500.0
2008-01-17 09:40:00,46.86,47.54,46.79,47.42,93400.0,31.195,31.6477,31.1484,31.5678,93400.0
2008-01-17 09:50:00,47.45,47.75,47.08,47.73,95300.0,31.5878,31.7875,31.3415,31.7742,95300.0
2008-01-17 10:00:00,47.73,47.74,46.68,46.82,126500.0,31.7742,31.7808,31.0752,31.1684,126500.0
2008-01-17 10:10:00,46.82,46.84,46.01,46.01,96300.0,31.1684,31.1817,30.6292,30.6292,96300.0
2008-01-17 10:20:00,46.01,46.39,45.74,46.03,115200.0,30.6292,30.8821,30.4494,30.6425,115200.0
2008-01-17 10:30:00,46.02,46.02,45.25,45.42,125600.0,30.6358,30.6358,30.1232,30.2364,125600.0
2008-01-17 10:40:00,45.42,45.92,45.26,45.9,87900.0,30.2364,30.5692,30.1299,30.5559,87900.0
2008-01-17 10:50:00,45.88,46.04,45.57,45.75,79300.0,30.5426,30.6491,30.3362,30.4561,79300.0
2008-01-17 11:00:00,45.73,45.96,45.59,45.83,45200.0,30.4428,30.5959,30.3496,30.5093,45200.0
2008-01-17 11:10:00,45.8,46.0,45.76,45.82,48600.0,30.4894,30.6225,30.4627,30.5027,48600.0
2008-01-17 11:20:00,45.79,45.79,45.46,45.61,50200.0,30.4827,30.4827,30.263,30.3629,50200.0
2008-01-17 11:30:00,45.61,45.74,45.25,45.25,60200.0,30.3629,30.4494,30.1232,30.1232,60200.0
2008-01-17 11:40:00,45.25,45.25,44.79,45.0,78600.0,30.1232,30.1232,29.817,29.9568,78600.0
2008-01-17 11:50:00,45.0,45.13,44.5,44.58,94400.0,29.9568,30.0433,29.6239,29.6772,94400.0
2008-01-17 12:00:00,44.62,44.76,44.23,44.28,63500.0,29.7038,29.797,29.4442,29.4775,63500.0
2008-01-17 12:10:00,44.25,44.27,43.76,44.25,132100.0,29.4575,29.4708,29.1313,29.4575,132100.0
2008-01-17 12:20:00,44.26,44.5,44.07,44.5,68300.0,29.4642,29.6239,29.3377,29.6239,68300.0
2008-01-17 12:30:00,44.5,44.62,44.26,44.28,86300.0,29.6239,29.7038,29.4642,29.4775,86300.0
2008-01-17 12:40:00,44.25,44.43,44.13,44.38,119600.0,29.4575,29.5773,29.3776,29.5441,119600.0
2008-01-17 12:50:00,44.38,44.5,43.97,44.0,104700.0,29.5441,29.6239,29.2711,29.2911,104700.0
2008-01-17 13:00:00,44.0,44.13,43.78,44.11,84100.0,29.2911,29.3776,29.1446,29.3643,84100.0
2008-01-17 13:10:00,44.18,44.53,44.04,44.3,65900.0,29.4109,29.6439,29.3177,29.4908,65900.0
2008-01-17 13:20:00,44.27,44.35,44.2,44.23,55700.0,29.4708,29.5241,29.4242,29.4442,55700.0
2008-01-17 13:30:00,44.24,44.6,44.24,44.51,40300.0,29.4509,29.6905,29.4509,29.6306,40300.0
2008-01-17 13:40:00,44.54,44.8,44.32,44.43,58000.0,29.6506,29.8237,29.5041,29.5773,58000.0
2008-01-17 13:50:00,44.39,44.5,44.24,44.42,52400.0,29.5507,29.6239,29.4509,29.5707,52400.0
2008-01-17 14:00:00,44.43,44.5,44.22,44.25,53700.0,29.5773,29.6239,29.4375,29.4575,53700.0
2008-01-17 14:10:00,44.2,44.28,43.82,43.96,59100.0,29.4242,29.4775,29.1713,29.2645,59100.0
2008-01-17 14:20:00,43.97,44.08,43.75,43.79,81900.0,29.2711,29.3443,29.1247,29.1513,81900.0
2008-01-17 14:30:00,43.75,43.85,43.39,43.41,104700.0,29.1247,29.1912,28.885,28.8983,104700.0
2008-01-17 14:40:00,43.45,43.61,42.95,43.61,252900.0,28.9249,29.0315,28.5921,29.0315,252900.0
2008-01-17 14:50:00,43.61,44.0,43.57,43.66,110900.0,29.0315,29.2911,29.0048,29.0647,110900.0
2008-01-17 15:00:00,43.62,44.1,43.62,44.02,112400.0,29.0381,29.3577,29.0381,29.3044,112400.0
2008-01-17 15:10:00,44.01,44.1,43.76,43.8,130800.0,29.2977,29.3577,29.1313,29.1579,130800.0
2008-01-17 15:20:00,43.8,43.87,43.39,43.39,155200.0,29.1579,29.2045,28.885,28.885,155200.0
2008-01-17 15:30:00,43.38,43.54,43.11,43.4,179200.0,28.8783,28.9849,28.6986,28.8917,179200.0
2008-01-17 15:40:00,43.4,43.46,42.88,43.2,169300.0,28.8917,28.9316,28.5455,28.7585,169300.0
2008-01-17 15:50:00,43.18,43.3,43.02,43.17,272100.0,28.7452,28.8251,28.6387,28.7385,272100.0
2008-01-18 09:30:00,43.44,44.8,43.41,44.5,256100.0,28.9183,29.8237,28.8983,29.6239,256100.0
2008-01-18 09:40:00,44.43,44.66,43.74,44.03,120900.0,29.5773,29.7305,29.118,29.3111,120900.0
2008-01-18 09:50:00,44.02,44.07,43.71,43.98,109600.0,29.3044,29.3377,29.098,29.2778,109600.0
2008-01-18 10:00:00,44.07,44.29,43.61,44.09,109100.0,29.3377,29.4841,29.0315,29.351,109100.0
2008-01-18 10:10:00,44.09,44.64,44.05,44.17,165000.0,29.351,29.7171,29.3244,29.4043,165000.0
2008-01-18 10:20:00,44.15,44.67,44.12,44.67,71800.0,29.3909,29.7371,29.371,29.7371,71800.0
2008-01-18 10:30:00,44.72,44.74,44.16,44.3,81700.0,29.7704,29.7837,29.3976,29.4908,81700.0
2008-01-18 10:40:00,44.28,44.29,43.85,43.9,130500.0,29.4775,29.4841,29.1912,29.2245,130500.0
2008-01-18 10:50:00,43.9,44.21,43.58,43.93,103800.0,29.2245,29.4309,29.0115,29.2445,103800.0
2008-01-18 11:00:00,43.91,43.96,43.25,43.3,88200.0,29.2312,29.2645,28.7918,28.8251,88200.0
2008-01-18 11:10:00,43.28,43.3,42.18,42.61,233000.0,28.8118,28.8251,28.0795,28.3658,233000.0
2008-01-18 11:20:00,42.61,42.78,42.27,42.78,96500.0,28.3658,28.4789,28.1394,28.4789,96500.0
2008-01-18 11:30:00,42.78,42.96,42.36,42.41,98900.0,28.4789,28.5988,28.1993,28.2326,98900.0
2008-01-18 11:40:00,42.38,42.39,41.52,41.67,133300.0,28.2126,28.2193,27.6401,27.74,133300.0
2008-01-18 11:50:00,41.64,41.77,41.02,41.41,174300.0,27.72,27.8066,27.3073,27.5669,174300.0
2008-01-18 12:00:00,41.46,42.07,41.43,42.07,109800.0,27.6002,28.0063,27.5802,28.0063,109800.0
2008-01-18 12:10:00,42.08,42.25,41.77,41.8,106600.0,28.0129,28.1261,27.8066,27.8265,106600.0
2008-01-18 12:20:00,41.82,42.32,41.78,42.15,112300.0,27.8398,28.1727,27.8132,28.0595,112300.0
2008-01-18 12:30:00,42.15,42.48,42.08,42.48,181200.0,28.0595,28.2792,28.0129,28.2792,181200.0
2008-01-18 12:40:00,42.51,42.6,42.27,42.55,69600.0,28.2992,28.3591,28.1394,28.3258,69600.0
2008-01-18 12:50:00,42.59,42.66,42.1,42.34,94500.0,28.3524,28.399,28.0262,28.186,94500.0
2008-01-18 13:00:00,42.3,42.85,42.26,42.75,62400.0,28.1594,28.5255,28.1328,28.459,62400.0
2008-01-18 13:10:00,42.76,42.8,42.2,42.24,78400.0,28.4656,28.4922,28.0928,28.1194,78400.0
2008-01-18 13:20:00,42.2,42.46,42.12,42.43,47900.0,28.0928,28.2659,28.0396,28.2459,47900.0
2008-01-18 13:30:00,42.44,42.7,42.1,42.14,70800.0,28.2526,28.4257,28.0262,28.0529,70800.0
2008-01-18 13:40:00,42.09,42.93,42.01,42.86,75900.0,28.0196,28.5788,27.9663,28.5322,75900.0
2008-01-18 13:50:00,42.85,42.89,42.43,42.79,69900.0,28.5255,28.5522,28.2459,28.4856,69900.0
2008-01-18 14:00:00,42.75,42.93,42.6,42.73,121200.0,28.459,28.5788,28.3591,28.4456,121200.0
2008-01-18 14:10:00,42.75,42.94,42.75,42.85,96200.0,28.459,28.5854,28.459,28.5255,96200.0
2008-01-18 14:20:00,42.86,42.86,42.51,42.57,93300.0,28.5322,28.5322,28.2992,28.3391,93300.0
2008-01-18 14:30:00,42.55,42.83,42.39,42.69,102300.0,28.3258,28.5122,28.2193,28.419,102300.0
2008-01-18 14:40:00,42.7,42.7,42.29,42.31,65200.0,28.4257,28.4257,28.1527,28.166,65200.0
2008-01-18 14:50:00,42.3,42.65,42.23,42.65,68100.0,28.1594,28.3924,28.1128,28.3924,68100.0
2008-01-18 15:00:00,42.65,42.93,42.38,42.89,84200.0,28.3924,28.5788,28.2126,28.5522,84200.0
2008-01-18 15:10:00,42.9,43.18,42.84,43.0,132200.0,28.5588,28.7452,28.5189,28.6254,132200.0
2008-01-18 15:20:00,42.99,43.06,42.75,42.84,69600.0,28.6187,28.6653,28.459,28.5189,69600.0
2008-01-18 15:30:00,42.88,43.0,42.82,42.91,70400.0,28.5455,28.6254,28.5056,28.5655,70400.0
2008-01-18 15:40:00,42.95,43.17,42.84,43.14,155300.0,28.5921,28.7385,28.5189,28.7186,155300.0
2008-01-18 15:50:00,43.16,43.2,42.9,42.92,145500.0,28.7319,28.7585,28.5588,28.5721,145500.0
2008-01-22 09:30:00,39.19,39.88,38.11,38.99,190600.0,26.089,26.5484,25.3701,25.9559,190600.0
2008-01-22 09:40:00,38.99,40.61,38.99,40.49,128700.0,25.9559,27.0343,25.9559,26.9545,128700.0
2008-01-22 09:50:00,40.51,41.58,40.35,41.26,187500.0,26.9678,27.6801,26.8613,27.4671,187500.0
2008-01-22 10:00:00,41.27,41.49,40.74,41.3,87600.0,27.4737,27.6202,27.1209,27.4937,87600.0
2008-01-22 10:10:00,41.32,41.7,41.02,41.59,109400.0,27.507,27.76,27.3073,27.6867,109400.0
2008-01-22 10:20:00,41.57,42.63,41.47,42.58,159000.0,27.6734,28.3791,27.6068,28.3458,159000.0
2008-01-22 10:30:00,42.63,42.64,41.83,42.1,111900.0,28.3791,28.3857,27.8465,28.0262,111900.0
2008-01-22 10:40:00,42.15,42.59,41.98,41.99,112500.0,28.0595,28.3524,27.9464,27.953,112500.0
2008-01-22 10:50:00,41.92,42.45,41.88,42.2,69200.0,27.9064,28.2592,27.8798,28.0928,69200.0
2008-01-22 11:00:00,42.17,42.8,42.08,42.8,67000.0,28.0728,28.4922,28.0129,28.4922,67000.0
2008-01-22 11:10:00,42.86,43.23,42.41,42.51,130000.0,28.5322,28.7785,28.2326,28.2992,130000.0
2008-01-22 11:20:00,42.53,42.68,42.05,42.05,55800.0,28.3125,28.4124,27.993,27.993,55800.0
2008-01-22 11:30:00,42.09,42.09,41.54,41.75,99300.0,28.0196,28.0196,27.6534,27.7932,99300.0
2008-01-22 11:40:00,41.7,42.27,41.7,42.06,57200.0,27.76,28.1394,27.76,27.9996,57200.0
2008-01-22 11:50:00,42.07,42.37,41.76,41.97,56200.0,28.0063,28.206,27.7999,27.9397,56200.0
2008-01-22 12:00:00,41.96,42.23,41.68,42.02,90000.0,27.933,28.1128,27.7466,27.973,90000.0
2008-01-22 12:10:00,41.97,42.38,41.96,42.03,37000.0,27.9397,28.2126,27.933,27.9796,37000.0
2008-01-22 12:20:00,41.98,42.36,41.84,42.17,31600.0,27.9464,28.1993,27.8532,28.0728,31600.0
2008-01-22 12:30:00,42.15,42.33,42.03,42.23,17900.0,28.0595,28.1794,27.9796,28.1128,17900.0
2008-01-22 12:40:00,42.24,42.58,41.9,42.31,60700.0,28.1194,28.3458,27.8931,28.166,60700.0
2008-01-22 12:50:00,42.32,42.9,42.28,42.84,47300.0,28.1727,28.5588,28.1461,28.5189,47300.0
2008-01-22 13:00:00,42.85,43.04,42.76,42.83,40500.0,28.5255,28.652,28.4656,28.5122,40500.0
2008-01-22 13:10:00,42.87,42.99,42.63,42.74,34900.0,28.5388,28.6187,28.3791,28.4523,34900.0
2008-01-22 13:20:00,42.73,42.85,42.34,42.63,42100.0,28.4456,28.5255,28.186,28.3791,42100.0
2008-01-22 13:30:00,42.62,42.76,42.54,42.64,36600.0,28.3724,28.4656,28.3192,28.3857,36600.0
2008-01-22 13:40:00,42.68,42.92,42.45,42.57,41800.0,28.4124,28.5721,28.2592,28.3391,41800.0
2008-01-22 13:50:00,42.6,42.71,42.3,42.42,44500.0,28.3591,28.4323,28.1594,28.2393,44500.0
2008-01-22 14:00:00,42.45,42.45,41.96,42.04,53600.0,28.2592,28.2592,27.933,27.9863,53600.0
2008-01-22 14:10:00,42.02,42.49,42.02,42.48,46500.0,27.973,28.2859,27.973,28.2792,46500.0
2008-01-22 14:20:00,42.45,42.76,42.4,42.49,67100.0,28.2592,28.4656,28.226,28.2859,67100.0
2008-01-22 14:30:00,42.46,42.48,42.07,42.17,54900.0,28.2659,28.2792,28.0063,28.0728,54900.0
2008-01-22 14:40:00,42.16,42.55,42.05,42.47,74200.0,28.0662,28.3258,27.993,28.2726,74200.0
2008-01-22 14:50:00,42.47,42.53,42.24,42.34,51200.0,28.2726,28.3125,28.1194,28.186,51200.0
2008-01-22 15:00:00,42.31,42.76,42.21,42.7,64900.0,28.166,28.4656,28.0995,28.4257,64900.0
2008-01-22 15:10:00,42.7,42.71,42.44,42.58,55300.0,28.4257,28.4323,28.2526,28.3458,55300.0
2008-01-22 15:20:00,42.56,42.75,42.55,42.72,45100.0,28.3325,28.459,28.3258,28.439,45100.0
2008-01-22 15:30:00,42.72,43.28,42.72,43.19,149400.0,28.439,28.8118,28.439,28.7519,149400.0
2008-01-22 15:40:00,43.18,43.26,42.82,42.87,105400.0,28.7452,28.7985,28.5056,28.5388,105400.0
2008-01-22 15:50:00,42.97,42.98,42.51,42.7,105100.0,28.6054,28.6121,28.2992,28.4257,105100.0
2008-01-23 09:30:00,41.29,41.5,40.12,40.94,157200.0,27.487,27.6268,26.7081,27.254,157200.0
2008-01-23 09:40:00,40.93,41.09,40.58,40.84,136600.0,27.2474,27.3539,27.0144,27.1875,136600.0
2008-01-23 09:50:00,40.89,41.5,40.51,41.14,170600.0,27.2207,27.6268,26.9678,27.3872,170600.0
2008-01-23 10:00:00,41.19,41.74,41.07,41.16,132500.0,27.4205,27.7866,27.3406,27.4005,132500.0
2008-01-23 10:10:00,41.23,42.2,41.19,42.16,160900.0,27.4471,28.0928,27.4205,28.0662,160900.0
2008-01-23 10:20:00,42.16,42.36,41.31,41.4,146700.0,28.0662,28.1993,27.5003,27.5602,146700.0
2008-01-23 10:30:00,41.41,41.6,41.09,41.45,133400.0,27.5669,27.6934,27.3539,27.5935,133400.0
2008-01-23 10:40:00,41.43,41.74,41.13,41.65,128100.0,27.5802,27.7866,27.3805,27.7267,128100.0
2008-01-23 10:50:00,41.65,41.66,41.2,41.58,92900.0,27.7267,27.7333,27.4271,27.6801,92900.0
2008-01-23 11:00:00,41.56,41.69,41.08,41.12,91900.0,27.6668,27.7533,27.3472,27.3739,91900.0
2008-01-23 11:10:00,41.15,41.49,41.04,41.34,84000.0,27.3938,27.6202,27.3206,27.5203,84000.0
2008-01-23 11:20:00,41.35,41.57,41.22,41.5,181700.0,27.527,27.6734,27.4404,27.6268,181700.0
2008-01-23 11:30:00,41.52,41.52,40.77,40.9,190200.0,27.6401,27.6401,27.1409,27.2274,190200.0
2008-01-23 11:40:00,40.86,40.94,40.55,40.6,169700.0,27.2008,27.254,26.9944,27.0277,169700.0
2008-01-23 11:50:00,40.6,40.7,40.01,40.3,147500.0,27.0277,27.0943,26.6349,26.828,147500.0
2008-01-23 12:00:00,40.31,40.63,40.28,40.41,82600.0,26.8346,27.0477,26.8147,26.9012,82600.0
2008-01-23 12:10:00,40.4,40.64,40.33,40.39,115300.0,26.8945,27.0543,26.8479,26.8879,115300.0
2008-01-23 12:20:00,40.37,40.58,40.32,40.52,108100.0,26.8746,27.0144,26.8413,26.9744,108100.0
2008-01-23 12:30:00,40.52,40.53,40.18,40.25,105300.0,26.9744,26.9811,26.7481,26.7947,105300.0
2008-01-23 12:40:00,40.25,40.42,39.97,40.1,126200.0,26.7947,26.9079,26.6083,26.6948,126200.0
2008-01-23 12:50:00,40.11,40.52,40.11,40.38,128700.0,26.7015,26.9744,26.7015,26.8812,128700.0
2008-01-23 13:00:00,40.39,40.72,40.37,40.54,101400.0,26.8879,27.1076,26.8746,26.9877,101400.0
2008-01-23 13:10:00,40.52,40.94,40.38,40.81,99000.0,26.9744,27.254,26.8812,27.1675,99000.0
2008-01-23 13:20:00,40.79,41.27,40.78,40.9,102200.0,27.1542,27.4737,27.1475,27.2274,102200.0
2008-01-23 13:30:00,40.9,41.41,40.73,41.25,81100.0,27.2274,27.5669,27.1142,27.4604,81100.0
2008-01-23 13:40:00,41.25,41.74,41.14,41.68,67700.0,27.4604,27.7866,27.3872,27.7466,67700.0
2008-01-23 13:50:00,41.65,41.9,41.52,41.9,85600.0,27.7267,27.8931,27.6401,27.8931,85600.0
2008-01-23 14:00:00,41.85,42.13,41.65,42.1,96800.0,27.8598,28.0462,27.7267,28.0262,96800.0
2008-01-23 14:10:00,42.1,42.33,41.84,41.92,99100.0,28.0262,28.1794,27.8532,27.9064,99100.0
2008-01-23 14:20:00,41.93,42.86,41.91,42.81,147400.0,27.9131,28.5322,27.8998,28.4989,147400.0
2008-01-23 14:30:00,42.81,42.99,42.38,42.69,166200.0,28.4989,28.6187,28.2126,28.419,166200.0
2008-01-23 14:40:00,42.69,42.76,41.99,42.2,118900.0,28.419,28.4656,27.953,28.0928,118900.0
2008-01-23 14:50:00,42.21,42.42,41.89,42.36,105700.0,28.0995,28.2393,27.8864,28.1993,105700.0
2008-01-23 15:00:00,42.36,43.28,42.33,43.27,143800.0,28.1993,28.8118,28.1794,28.8051,143800.0
2008-01-23 15:10:00,43.28,44.0,43.11,43.79,235100.0,28.8118,29.2911,28.6986,29.1513,235100.0
2008-01-23 15:20:00,43.77,44.6,43.66,44.51,159400.0,29.138,29.6905,29.0647,29.6306,159400.0
2008-01-23 15:30:00,44.54,45.47,44.54,45.34,264600.0,29.6506,30.2697,29.6506,30.1831,264600.0
2008-01-23 15:40:00,45.35,45.65,45.08,45.4,241000.0,30.1898,30.3895,30.01,30.2231,241000.0
2008-01-23 15:50:00,45.51,45.69,45.19,45.33,294900.0,30.2963,30.4161,30.0833,30.1765,294900.0
2008-01-24 09:30:00,45.58,46.0,45.58,45.8,145500.0,30.3429,30.6225,30.3429,30.4894,145500.0
2008-01-24 09:40:00,45.8,46.84,45.77,46.68,138000.0,30.4894,31.1817,30.4694,31.0752,138000.0
2008-01-24 09:50:00,46.68,47.07,46.13,46.22,109700.0,31.0752,31.3348,30.709,30.769,109700.0
2008-01-24 10:00:00,46.2,47.02,46.2,46.96,105800.0,30.7556,31.3015,30.7556,31.2616,105800.0
2008-01-24 10:10:00,46.92,46.93,46.19,46.2,72800.0,31.2349,31.2416,30.749,30.7556,72800.0
2008-01-24 10:20:00,46.21,46.59,45.97,46.59,77000.0,30.7623,31.0153,30.6025,31.0153,77000.0
2008-01-24 10:30:00,46.59,47.05,46.3,46.93,165000.0,31.0153,31.3215,30.8222,31.2416,165000.0
2008-01-24 10:40:00,46.93,46.93,46.14,46.64,85000.0,31.2416,31.2416,30.7157,31.0486,85000.0
2008-01-24 10:50:00,46.64,46.67,46.06,46.29,61400.0,31.0486,31.0685,30.6624,30.8156,61400.0
2008-01-24 11:00:00,46.15,46.26,45.73,46.05,55800.0,30.7224,30.7956,30.4428,30.6558,55800.0
2008-01-24 11:10:00,46.04,46.78,46.04,46.32,68900.0,30.6491,31.1418,30.6491,30.8355,68900.0
2008-01-24 11:20:00,46.31,46.96,46.28,46.96,57000.0,30.8289,31.2616,30.8089,31.2616,57000.0
2008-01-24 11:30:00,46.96,46.96,46.34,46.38,55100.0,31.2616,31.2616,30.8488,30.8755,55100.0
2008-01-24 11:40:00,46.34,46.8,46.3,46.6,44900.0,30.8488,31.1551,30.8222,31.0219,44900.0
2008-01-24 11:50:00,46.6,46.71,46.18,46.18,51900.0,31.0219,31.0952,30.7423,30.7423,51900.0
2008-01-24 12:00:00,46.19,46.43,46.11,46.19,61700.0,30.749,30.9088,30.6957,30.749,61700.0
2008-01-24 12:10:00,46.17,46.26,45.89,46.04,61400.0,30.7357,30.7956,30.5493,30.6491,61400.0
2008-01-24 12:20:00,46.03,46.04,45.69,45.75,42200.0,30.6425,30.6491,30.4161,30.4561,42200.0
2008-01-24 12:30:00,45.74,45.86,45.44,45.44,33200.0,30.4494,30.5293,30.2497,30.2497,33200.0
2008-01-24 12:40:00,45.43,45.6,45.4,45.49,39800.0,30.243,30.3562,30.2231,30.283,39800.0
2008-01-24 12:50:00,45.48,45.79,45.46,45.79,44600.0,30.2763,30.4827,30.263,30.4827,44600.0
2008-01-24 13:00:00,45.79,45.84,45.23,45.25,29900.0,30.4827,30.516,30.1099,30.1232,29900.0
2008-01-24 13:10:00,45.25,45.86,45.18,45.65,47500.0,30.1232,30.5293,30.0766,30.3895,47500.0
2008-01-24 13:20:00,45.63,45.74,45.43,45.44,19900.0,30.3762,30.4494,30.243,30.2497,19900.0
2008-01-24 13:30:00,45.44,45.61,45.34,45.56,19700.0,30.2497,30.3629,30.1831,30.3296,19700.0
2008-01-24 13:40:00,45.57,45.98,45.57,45.75,23700.0,30.3362,30.6092,30.3362,30.4561,23700.0
2008-01-24 13:50:00,45.76,46.15,45.76,46.02,31900.0,30.4627,30.7224,30.4627,30.6358,31900.0
2008-01-24 14:00:00,46.0,46.26,45.79,46.18,50100.0,30.6225,30.7956,30.4827,30.7423,50100.0
2008-01-24 14:10:00,46.2,46.33,46.0,46.21,45800.0,30.7556,30.8422,30.6225,30.7623,45800.0
2008-01-24 14:20:00,46.2,46.63,46.17,46.52,62500.0,30.7556,31.0419,30.7357,30.9687,62500.0
2008-01-24 14:30:00,46.5,46.63,46.36,46.63,27400.0,30.9554,31.0419,30.8622,31.0419,27400.0
2008-01-24 14:40:00,46.67,46.68,46.38,46.38,64000.0,31.0685,31.0752,30.8755,30.8755,64000.0
2008-01-24 14:50:00,46.38,46.45,45.74,45.97,53400.0,30.8755,30.9221,30.4494,30.6025,53400.0
2008-01-24 15:00:00,45.97,46.19,45.91,46.1,59500.0,30.6025,30.749,30.5626,30.6891,59500.0
2008-01-24 15:10:00,46.1,46.22,45.84,46.04,79200.0,30.6891,30.769,30.516,30.6491,79200.0
2008-01-24 15:20:00,46.01,46.41,46.01,46.4,89600.0,30.6292,30.8954,30.6292,30.8888,89600.0
2008-01-24 15:30:00,46.41,46.55,46.16,46.19,240600.0,30.8954,30.9886,30.729,30.749,240600.0
2008-01-24 15:40:00,46.19,46.6,46.18,46.41,167000.0,30.749,31.0219,30.7423,30.8954,167000.0
2008-01-24 15:50:00,46.4,46.46,46.2,46.25,207300.0,30.8888,30.9287,30.7556,30.7889,207300.0
2008-01-25 09:30:00,46.86,49.3,46.86,49.25,269800.0,31.195,32.8193,31.195,32.786,269800.0
2008-01-25 09:40:00,49.27,50.09,49.25,49.78,218300.0,32.7994,33.3452,32.786,33.1389,218300.0
2008-01-25 09:50:00,49.77,50.51,49.69,50.42,166000.0,33.1322,33.6248,33.079,33.5649,166000.0
2008-01-25 10:00:00,50.47,51.0,50.36,50.54,219300.0,33.5982,33.951,33.525,33.6448,219300.0
2008-01-25 10:10:00,50.55,50.95,50.29,50.8,116400.0,33.6515,33.9177,33.4784,33.8179,116400.0
2008-01-25 10:20:00,50.8,50.95,50.27,50.3,121100.0,33.8179,33.9177,33.4651,33.485,121100.0
2008-01-25 10:30:00,50.3,50.48,49.66,49.87,137100.0,33.485,33.6049,33.059,33.1988,137100.0
2008-01-25 10:40:00,49.88,49.98,49.6,49.79,119500.0,33.2054,33.272,33.019,33.1455,119500.0
2008-01-25 10:50:00,49.74,49.8,49.26,49.39,144500.0,33.1122,33.1522,32.7927,32.8792,144500.0
2008-01-25 11:00:00,49.4,49.48,48.99,49.37,94100.0,32.8859,32.9392,32.613,32.8659,94100.0
2008-01-25 11:10:00,49.37,49.72,49.2,49.65,69600.0,32.8659,33.0989,32.7528,33.0523,69600.0
2008-01-25 11:20:00,49.66,49.68,49.05,49.22,53800.0,33.059,33.0723,32.6529,32.7661,53800.0
2008-01-25 11:30:00,49.2,49.83,49.17,49.7,70700.0,32.7528,33.1722,32.7328,33.0856,70700.0
2008-01-25 11:40:00,49.7,49.8,49.5,49.54,51100.0,33.0856,33.1522,32.9525,32.9791,51100.0
2008-01-25 11:50:00,49.53,49.7,49.43,49.66,44100.0,32.9724,33.0856,32.9059,33.059,44100.0
2008-01-25 12:00:00,49.7,49.95,49.6,49.68,52600.0,33.0856,33.252,33.019,33.0723,52600.0
2008-01-25 12:10:00,49.68,49.69,49.29,49.4,59900.0,33.0723,33.079,32.8127,32.8859,59900.0
2008-01-25 12:20:00,49.38,49.38,49.06,49.14,95200.0,32.8726,32.8726,32.6596,32.7128,95200.0
2008-01-25 12:30:00,49.15,49.19,48.91,48.92,111000.0,32.7195,32.7461,32.5597,32.5664,111000.0
2008-01-25 12:40:00,48.92,49.14,48.74,48.77,82100.0,32.5664,32.7128,32.4465,32.4665,82100.0
2008-01-25 12:50:00,48.76,48.85,48.63,48.7,142600.0,32.4598,32.5198,32.3733,32.4199,142600.0
2008-01-25 13:00:00,48.69,48.78,48.39,48.56,64200.0,32.4132,32.4732,32.2135,32.3267,64200.0
2008-01-25 13:10:00,48.56,48.88,48.52,48.76,56100.0,32.3267,32.5397,32.3001,32.4598,56100.0
2008-01-25 13:20:00,48.76,48.84,48.17,48.42,104500.0,32.4598,32.5131,32.0671,32.2335,104500.0
2008-01-25 13:30:00,48.42,48.53,47.98,48.22,130100.0,32.2335,32.3067,31.9406,32.1004,130100.0
2008-01-25 13:40:00,48.19,48.36,47.81,47.85,50700.0,32.0804,32.1936,31.8274,31.8541,50700.0
2008-01-25 13:50:00,47.85,48.44,47.53,48.31,118100.0,31.8541,32.2468,31.641,32.1603,118100.0
2008-01-25 14:00:00,48.31,48.43,48.04,48.2,92900.0,32.1603,32.2402,31.9805,32.0871,92900.0
2008-01-25 14:10:00,48.21,48.66,48.21,48.31,101600.0,32.0937,32.3933,32.0937,32.1603,101600.0
2008-01-25 14:20:00,48.34,48.84,48.18,48.54,130900.0,32.1803,32.5131,32.0737,32.3134,130900.0
2008-01-25 14:30:00,48.53,48.81,48.53,48.58,127300.0,32.3067,32.4931,32.3067,32.34,127300.0
2008-01-25 14:40:00,48.56,48.68,48.21,48.37,74300.0,32.3267,32.4066,32.0937,32.2002,74300.0
2008-01-25 14:50:00,48.4,48.68,48.35,48.54,61700.0,32.2202,32.4066,32.1869,32.3134,61700.0
2008-01-25 15:00:00,48.55,48.9,48.54,48.77,96300.0,32.3201,32.553,32.3134,32.4665,96300.0
2008-01-25 15:10:00,48.8,49.35,48.59,49.22,139100.0,32.4865,32.8526,32.3467,32.7661,139100.0
2008-01-25 15:20:00,49.2,49.53,49.1,49.17,158700.0,32.7528,32.9724,32.6862,32.7328,158700.0
2008-01-25 15:30:00,49.16,49.4,48.96,49.13,129700.0,32.7261,32.8859,32.593,32.7062,129700.0
2008-01-25 15:40:00,49.14,49.32,48.9,48.97,126600.0,32.7128,32.8326,32.553,32.5996,126600.0
2008-01-25 15:50:00,48.96,49.1,48.77,49.04,234700.0,32.593,32.6862,32.4665,32.6462,234700.0
2008-01-28 09:30:00,49.97,49.97,48.9,48.91,115900.0,33.2654,33.2654,32.553,32.5597,115900.0
2008-01-28 09:40:00,48.9,49.77,48.53,49.64,68300.0,32.553,33.1322,32.3067,33.0457,68300.0
2008-01-28 09:50:00,49.59,49.88,49.12,49.31,65600.0,33.0124,33.2054,32.6995,32.826,65600.0
2008-01-28 10:00:00,49.3,49.3,48.49,48.54,114400.0,32.8193,32.8193,32.2801,32.3134,114400.0
2008-01-28 10:10:00,48.54,48.96,48.53,48.78,92900.0,32.3134,32.593,32.3067,32.4732,92900.0
2008-01-28 10:20:00,48.78,49.55,48.78,49.46,78700.0,32.4732,32.9858,32.4732,32.9258,78700.0
2008-01-28 10:30:00,49.45,49.55,48.97,49.12,88400.0,32.9192,32.9858,32.5996,32.6995,88400.0
2008-01-28 10:40:00,49.12,49.44,49.06,49.38,60700.0,32.6995,32.9125,32.6596,32.8726,60700.0
2008-01-28 10:50:00,49.38,49.56,49.25,49.36,64300.0,32.8726,32.9924,32.786,32.8593,64300.0
2008-01-28 11:00:00,49.38,49.65,49.33,49.52,58700.0,32.8726,33.0523,32.8393,32.9658,58700.0
2008-01-28 11:10:00,49.51,49.63,49.41,49.44,48100.0,32.9591,33.039,32.8926,32.9125,48100.0
2008-01-28 11:20:00,49.45,50.0,49.39,49.91,77700.0,32.9192,33.2853,32.8792,33.2254,77700.0
2008-01-28 11:30:00,49.92,50.36,49.88,50.3,179700.0,33.2321,33.525,33.2054,33.485,179700.0
2008-01-28 11:40:00,50.3,50.44,50.12,50.18,90100.0,33.485,33.5782,33.3652,33.4052,90100.0
2008-01-28 11:50:00,50.18,50.24,50.01,50.1,37800.0,33.4052,33.4451,33.292,33.3519,37800.0
2008-01-28 12:00:00,50.15,50.43,49.97,50.14,80700.0,33.3852,33.5716,33.2654,33.3785,80700.0
2008-01-28 12:10:00,50.16,50.23,49.92,50.0,55300.0,33.3918,33.4384,33.2321,33.2853,55300.0
2008-01-28 12:20:00,50.03,50.21,49.91,50.12,48400.0,33.3053,33.4251,33.2254,33.3652,48400.0
2008-01-28 12:30:00,50.14,50.14,49.85,49.97,54900.0,33.3785,33.3785,33.1855,33.2654,54900.0
2008-01-28 12:40:00,49.99,50.33,49.95,50.27,43100.0,33.2787,33.505,33.252,33.4651,43100.0
2008-01-28 12:50:00,50.26,50.26,49.99,50.07,27800.0,33.4584,33.4584,33.2787,33.3319,27800.0
2008-01-28 13:00:00,50.07,50.37,50.03,50.23,33500.0,33.3319,33.5316,33.3053,33.4384,33500.0
2008-01-28 13:10:00,50.23,50.31,50.11,50.2,37600.0,33.4384,33.4917,33.3586,33.4185,37600.0
2008-01-28 13:20:00,50.2,50.36,50.12,50.12,35400.0,33.4185,33.525,33.3652,33.3652,35400.0
2008-01-28 13:30:00,50.13,50.31,50.07,50.11,33900.0,33.3719,33.4917,33.3319,33.3586,33900.0
2008-01-28 13:40:00,50.12,50.12,49.93,49.97,26700.0,33.3652,33.3652,33.2387,33.2654,26700.0
2008-01-28 13:50:00,49.97,50.2,49.95,50.05,45200.0,33.2654,33.4185,33.252,33.3186,45200.0
2008-01-28 14:00:00,50.05,50.33,50.05,50.33,35900.0,33.3186,33.505,33.3186,33.505,35900.0
2008-01-28 14:10:00,50.34,50.41,50.19,50.24,42800.0,33.5117,33.5583,33.4118,33.4451,42800.0
2008-01-28 14:20:00,50.28,50.4,50.2,50.24,173600.0,33.4717,33.5516,33.4185,33.4451,173600.0
2008-01-28 14:30:00,50.21,50.5,50.2,50.46,37600.0,33.4251,33.6182,33.4185,33.5916,37600.0
2008-01-28 14:40:00,50.47,50.48,50.27,50.27,30300.0,33.5982,33.6049,33.4651,33.4651,30300.0
2008-01-28 14:50:00,50.27,50.28,50.07,50.13,48600.0,33.4651,33.4717,33.3319,33.3719,48600.0
2008-01-28 15:00:00,50.15,50.38,50.1,50.29,49300.0,33.3852,33.5383,33.3519,33.4784,49300.0
2008-01-28 15:10:00,50.31,50.31,49.85,49.87,62900.0,33.4917,33.4917,33.1855,33.1988,62900.0
2008-01-28 15:20:00,49.91,50.21,49.88,50.18,77600.0,33.2254,33.4251,33.2054,33.4052,77600.0
2008-01-28 15:30:00,50.18,50.49,50.02,50.46,77000.0,33.4052,33.6115,33.2986,33.5916,77000.0
2008-01-28 15:40:00,50.43,50.66,50.17,50.58,124200.0,33.5716,33.7247,33.3985,33.6714,124200.0
2008-01-28 15:50:00,50.59,50.67,50.29,50.58,107800.0,33.6781,33.7313,33.4784,33.6714,107800.0
2008-01-29 09:30:00,50.93,50.93,49.65,49.96,206100.0,33.9044,33.9044,33.0523,33.2587,206100.0
2008-01-29 09:40:00,49.98,50.06,49.65,49.77,94100.0,33.272,33.3253,33.0523,33.1322,94100.0
2008-01-29 09:50:00,49.8,49.9,49.68,49.81,159500.0,33.1522,33.2188,33.0723,33.1588,159500.0
2008-01-29 10:00:00,49.81,50.14,49.55,49.85,200900.0,33.1588,33.3785,32.9858,33.1855,200900.0
2008-01-29 10:10:00,49.82,49.9,49.09,49.09,115600.0,33.1655,33.2188,32.6795,32.6795,115600.0
2008-01-29 10:20:00,49.1,49.5,49.07,49.48,142400.0,32.6862,32.9525,32.6662,32.9392,142400.0
2008-01-29 10:30:00,49.48,49.54,49.17,49.21,82900.0,32.9392,32.9791,32.7328,32.7594,82900.0
2008-01-29 10:40:00,49.22,49.3,48.82,49.27,130900.0,32.7661,32.8193,32.4998,32.7994,130900.0
2008-01-29 10:50:00,49.27,49.3,48.74,48.84,102400.0,32.7994,32.8193,32.4465,32.5131,102400.0
2008-01-29 11:00:00,48.84,49.02,48.8,48.81,105000.0,32.5131,32.6329,32.4865,32.4931,105000.0
2008-01-29 11:10:00,48.81,48.97,48.64,48.97,126900.0,32.4931,32.5996,32.38,32.5996,126900.0
2008-01-29 11:20:00,48.97,49.2,48.8,48.8,70800.0,32.5996,32.7528,32.4865,32.4865,70800.0
2008-01-29 11:30:00,48.85,49.0,48.75,48.9,44400.0,32.5198,32.6196,32.4532,32.553,44400.0
2008-01-29 11:40:00,48.91,48.92,48.77,48.8,39400.0,32.5597,32.5664,32.4665,32.4865,39400.0
2008-01-29 11:50:00,48.8,48.88,48.38,48.46,102000.0,32.4865,32.5397,32.2069,32.2601,102000.0
2008-01-29 12:00:00,48.48,48.5,48.03,48.07,228300.0,32.2735,32.2868,31.9739,32.0005,228300.0
2008-01-29 12:10:00,48.16,48.16,47.79,47.9,140200.0,32.0604,32.0604,31.8141,31.8873,140200.0
2008-01-29 12:20:00,47.9,48.24,47.9,48.04,95100.0,31.8873,32.1137,31.8873,31.9805,95100.0
2008-01-29 12:30:00,48.01,48.13,47.88,47.94,92000.0,31.9606,32.0405,31.874,31.914,92000.0
2008-01-29 12:40:00,47.93,48.03,47.82,47.99,71100.0,31.9073,31.9739,31.8341,31.9473,71100.0
2008-01-29 12:50:00,48.0,48.02,47.85,47.88,39700.0,31.9539,31.9672,31.8541,31.874,39700.0
2008-01-29 13:00:00,47.91,48.05,47.87,48.0,67600.0,31.894,31.9872,31.8674,31.9539,67600.0
2008-01-29 13:10:00,48.02,48.07,47.94,47.97,46000.0,31.9672,32.0005,31.914,31.9339,46000.0
2008-01-29 13:20:00,47.97,48.11,47.94,48.08,72200.0,31.9339,32.0271,31.914,32.0072,72200.0
2008-01-29 13:30:00,48.12,48.2,48.03,48.18,35700.0,32.0338,32.0871,31.9739,32.0737,35700.0
2008-01-29 13:40:00,48.18,48.35,48.18,48.24,83500.0,32.0737,32.1869,32.0737,32.1137,83500.0
2008-01-29 13:50:00,48.23,48.27,48.0,48.01,64300.0,32.107,32.1337,31.9539,31.9606,64300.0
2008-01-29 14:00:00,48.01,48.07,48.0,48.0,60000.0,31.9606,32.0005,31.9539,31.9539,60000.0
2008-01-29 14:10:00,48.0,48.15,47.89,48.04,46300.0,31.9539,32.0538,31.8807,31.9805,46300.0
2008-01-29 14:20:00,48.05,48.41,48.04,48.35,45500.0,31.9872,32.2269,31.9805,32.1869,45500.0
2008-01-29 14:30:00,48.32,48.39,48.13,48.22,66000.0,32.1669,32.2135,32.0405,32.1004,66000.0
2008-01-29 14:40:00,48.23,48.29,48.08,48.08,53700.0,32.107,32.147,32.0072,32.0072,53700.0
2008-01-29 14:50:00,48.1,48.38,48.06,48.17,89200.0,32.0205,32.2069,31.9939,32.0671,89200.0
2008-01-29 15:00:00,48.18,48.43,48.12,48.43,85900.0,32.0737,32.2402,32.0338,32.2402,85900.0
2008-01-29 15:10:00,48.45,48.48,48.15,48.18,106800.0,32.2535,32.2735,32.0538,32.0737,106800.0
2008-01-29 15:20:00,48.2,48.71,48.18,48.48,139400.0,32.0871,32.4266,32.0737,32.2735,139400.0
2008-01-29 15:30:00,48.51,48.53,48.2,48.32,148100.0,32.2934,32.3067,32.0871,32.1669,148100.0
2008-01-29 15:40:00,48.33,48.35,47.99,48.05,201600.0,32.1736,32.1869,31.9473,31.9872,201600.0
2008-01-29 15:50:00,48.04,48.56,48.03,48.23,175500.0,31.9805,32.3267,31.9739,32.107,175500.0
2008-01-30 09:30:00,48.2,48.96,48.05,48.45,74500.0,32.0871,32.593,31.9872,32.2535,74500.0
2008-01-30 09:40:00,48.44,48.53,48.06,48.11,63300.0,32.2468,32.3067,31.9939,32.0271,63300.0
2008-01-30 09:50:00,48.15,48.25,48.05,48.2,30500.0,32.0538,32.1203,31.9872,32.0871,30500.0
2008-01-30 10:00:00,48.2,48.32,48.0,48.29,45400.0,32.0871,32.1669,31.9539,32.147,45400.0
2008-01-30 10:10:00,48.26,48.6,48.21,48.6,59500.0,32.127,32.3533,32.0937,32.3533,59500.0
2008-01-30 10:20:00,48.55,48.55,48.2,48.23,50900.0,32.3201,32.3201,32.0871,32.107,50900.0
2008-01-30 10:30:00,48.21,48.34,48.19,48.3,20800.0,32.0937,32.1803,32.0804,32.1536,20800.0
2008-01-30 10:40:00,48.3,48.34,48.05,48.05,35100.0,32.1536,32.1803,31.9872,31.9872,35100.0
2008-01-30 10:50:00,48.05,48.15,48.01,48.1,31400.0,31.9872,32.0538,31.9606,32.0205,31400.0
2008-01-30 11:00:00,48.09,48.11,47.8,47.8,42800.0,32.0138,32.0271,31.8208,31.8208,42800.0
2008-01-30 11:10:00,47.8,47.87,47.78,47.8,30300.0,31.8208,31.8674,31.8075,31.8208,30300.0
2008-01-30 11:20:00,47.82,47.82,47.5,47.57,38200.0,31.8341,31.8341,31.6211,31.6677,38200.0
2008-01-30 11:30:00,47.54,47.76,47.53,47.63,42600.0,31.6477,31.7941,31.641,31.7076,42600.0
2008-01-30 11:40:00,47.6,47.95,47.6,47.9,75500.0,31.6876,31.9206,31.6876,31.8873,75500.0
2008-01-30 11:50:00,47.9,47.92,47.5,47.57,60600.0,31.8873,31.9007,31.6211,31.6677,60600.0
2008-01-30 12:00:00,47.56,47.78,47.55,47.65,49500.0,31.661,31.8075,31.6543,31.7209,49500.0
2008-01-30 12:10:00,47.66,47.75,47.48,47.53,44400.0,31.7276,31.7875,31.6077,31.641,44400.0
2008-01-30 12:20:00,47.53,47.65,47.35,47.45,59400.0,31.641,31.7209,31.5212,31.5878,59400.0
2008-01-30 12:30:00,47.45,47.55,47.36,47.4,57000.0,31.5878,31.6543,31.5279,31.5545,57000.0
2008-01-30 12:40:00,47.4,47.42,47.3,47.36,39000.0,31.5545,31.5678,31.4879,31.5279,39000.0
2008-01-30 12:50:00,47.36,47.38,47.25,47.26,34700.0,31.5279,31.5412,31.4546,31.4613,34700.0
2008-01-30 13:00:00,47.26,47.38,47.2,47.38,44700.0,31.4613,31.5412,31.4213,31.5412,44700.0
2008-01-30 13:10:00,47.37,47.46,47.32,47.44,29700.0,31.5345,31.5944,31.5012,31.5811,29700.0
2008-01-30 13:20:00,47.42,47.45,47.23,47.41,41400.0,31.5678,31.5878,31.4413,31.5611,41400.0
2008-01-30 13:30:00,47.42,47.55,47.32,47.34,41100.0,31.5678,31.6543,31.5012,31.5145,41100.0
2008-01-30 13:40:00,47.34,47.46,47.18,47.33,44500.0,31.5145,31.5944,31.408,31.5079,44500.0
2008-01-30 13:50:00,47.31,47.39,47.25,47.34,32300.0,31.4946,31.5478,31.4546,31.5145,32300.0
2008-01-30 14:00:00,47.33,47.41,47.25,47.38,47500.0,31.5079,31.5611,31.4546,31.5412,47500.0
2008-01-30 14:10:00,47.34,48.48,47.34,48.07,151700.0,31.5145,32.2735,31.5145,32.0005,151700.0
2008-01-30 14:20:00,48.11,49.06,47.73,48.59,162000.0,32.0271,32.6596,31.7742,32.3467,162000.0
2008-01-30 14:30:00,48.59,49.0,47.92,48.31,117500.0,32.3467,32.6196,31.9007,32.1603,117500.0
2008-01-30 14:40:00,48.33,49.04,48.33,49.0,145700.0,32.1736,32.6462,32.1736,32.6196,145700.0
2008-01-30 14:50:00,49.03,50.0,48.95,49.94,129600.0,32.6396,33.2853,32.5863,33.2454,129600.0
2008-01-30 15:00:00,49.91,50.68,49.88,50.19,148600.0,33.2254,33.738,33.2054,33.4118,148600.0
2008-01-30 15:10:00,50.17,50.29,49.64,49.64,150000.0,33.3985,33.4784,33.0457,33.0457,150000.0
2008-01-30 15:20:00,49.68,49.94,49.55,49.79,90300.0,33.0723,33.2454,32.9858,33.1455,90300.0
2008-01-30 15:30:00,49.75,49.95,48.82,48.82,140800.0,33.1189,33.252,32.4998,32.4998,140800.0
2008-01-30 15:40:00,48.82,49.03,48.39,48.61,220400.0,32.4998,32.6396,32.2135,32.36,220400.0
2008-01-30 15:50:00,48.61,48.82,48.04,48.5,319100.0,32.36,32.4998,31.9805,32.2868,319100.0
2008-01-31 09:30:00,47.89,47.89,46.32,47.25,134200.0,31.8807,31.8807,30.8355,31.4546,134200.0
2008-01-31 09:40:00,47.25,47.34,46.83,46.95,76400.0,31.4546,31.5145,31.175,31.2549,76400.0
2008-01-31 09:50:00,46.96,48.37,46.81,48.24,93500.0,31.2616,32.2002,31.1617,32.1137,93500.0
2008-01-31 10:00:00,48.23,48.26,47.61,48.2,57600.0,32.107,32.127,31.6943,32.0871,57600.0
2008-01-31 10:10:00,48.19,48.36,47.81,47.89,70800.0,32.0804,32.1936,31.8274,31.8807,70800.0
2008-01-31 10:20:00,47.89,48.3,47.57,48.3,80600.0,31.8807,32.1536,31.6677,32.1536,80600.0
2008-01-31 10:30:00,48.28,48.46,47.85,48.03,96600.0,32.1403,32.2601,31.8541,31.9739,96600.0
2008-01-31 10:40:00,48.02,48.05,47.65,47.7,124500.0,31.9672,31.9872,31.7209,31.7542,124500.0
2008-01-31 10:50:00,47.69,48.05,47.56,47.99,151600.0,31.7475,31.9872,31.661,31.9473,151600.0
2008-01-31 11:00:00,47.99,48.2,47.67,47.72,69900.0,31.9473,32.0871,31.7342,31.7675,69900.0
2008-01-31 11:10:00,47.72,48.03,47.42,47.85,50700.0,31.7675,31.9739,31.5678,31.8541,50700.0
2008-01-31 11:20:00,47.85,48.09,47.83,47.96,97500.0,31.8541,32.0138,31.8407,31.9273,97500.0
2008-01-31 11:30:00,47.97,48.17,47.85,47.86,60000.0,31.9339,32.0671,31.8541,31.8607,60000.0
2008-01-31 11:40:00,47.86,48.84,47.85,48.55,125400.0,31.8607,32.5131,31.8541,32.3201,125400.0
2008-01-31 11:50:00,48.51,48.88,48.34,48.55,170100.0,32.2934,32.5397,32.1803,32.3201,170100.0
2008-01-31 12:00:00,48.51,48.83,48.4,48.64,118400.0,32.2934,32.5064,32.2202,32.38,118400.0
2008-01-31 12:10:00,48.64,48.7,48.27,48.37,77500.0,32.38,32.4199,32.1337,32.2002,77500.0
2008-01-31 12:20:00,48.38,48.39,47.98,48.33,67700.0,32.2069,32.2135,31.9406,32.1736,67700.0
2008-01-31 12:30:00,48.35,48.38,47.98,48.2,60000.0,32.1869,32.2069,31.9406,32.0871,60000.0
2008-01-31 12:40:00,48.16,48.24,47.88,48.08,47500.0,32.0604,32.1137,31.874,32.0072,47500.0
2008-01-31 12:50:00,48.08,48.12,47.82,48.07,57100.0,32.0072,32.0338,31.8341,32.0005,57100.0
2008-01-31 13:00:00,48.04,48.09,47.69,47.76,57200.0,31.9805,32.0138,31.7475,31.7941,57200.0
2008-01-31 13:10:00,47.72,48.05,47.69,47.69,46300.0,31.7675,31.9872,31.7475,31.7475,46300.0
2008-01-31 13:20:00,47.72,47.95,47.6,47.89,54400.0,31.7675,31.9206,31.6876,31.8807,54400.0
2008-01-31 13:30:00,47.84,48.22,47.83,48.18,50900.0,31.8474,32.1004,31.8407,32.0737,50900.0
2008-01-31 13:40:00,48.21,48.46,48.07,48.44,79700.0,32.0937,32.2601,32.0005,32.2468,79700.0
2008-01-31 13:50:00,48.46,48.46,48.01,48.09,81800.0,32.2601,32.2601,31.9606,32.0138,81800.0
2008-01-31 14:00:00,48.08,48.3,48.01,48.19,66000.0,32.0072,32.1536,31.9606,32.0804,66000.0
2008-01-31 14:10:00,48.25,48.55,48.14,48.55,104500.0,32.1203,32.3201,32.0471,32.3201,104500.0
2008-01-31 14:20:00,48.53,48.99,48.44,48.81,122100.0,32.3067,32.613,32.2468,32.4931,122100.0
2008-01-31 14:30:00,48.82,49.1,48.65,49.01,214500.0,32.4998,32.6862,32.3866,32.6263,214500.0
2008-01-31 14:40:00,48.99,49.45,48.91,49.45,174500.0,32.613,32.9192,32.5597,32.9192,174500.0
2008-01-31 14:50:00,49.48,49.5,48.96,49.04,158200.0,32.9392,32.9525,32.593,32.6462,158200.0
2008-01-31 15:00:00,49.05,49.13,48.67,48.9,132800.0,32.6529,32.7062,32.3999,32.553,132800.0
2008-01-31 15:10:00,48.89,49.09,48.75,48.83,122600.0,32.5464,32.6795,32.4532,32.5064,122600.0
2008-01-31 15:20:00,48.84,49.04,48.68,48.98,141300.0,32.5131,32.6462,32.4066,32.6063,141300.0
2008-01-31 15:30:00,48.98,49.14,48.74,49.07,166900.0,32.6063,32.7128,32.4465,32.6662,166900.0
2008-01-31 15:40:00,49.08,49.18,48.94,48.99,243100.0,32.6729,32.7394,32.5797,32.613,243100.0
2008-01-31 15:50:00,48.99,49.2,47.89,48.44,413900.0,32.613,32.7528,31.8807,32.2468,413900.0
2008-02-01 09:30:00,46.0,47.87,45.03,47.86,663300.0,30.6225,31.8674,29.9768,31.8607,663300.0
2008-02-01 09:40:00,47.75,47.85,45.95,47.45,325200.0,31.7875,31.8541,30.5892,31.5878,325200.0
2008-02-01 09:50:00,47.45,48.74,47.25,48.7,371400.0,31.5878,32.4465,31.4546,32.4199,371400.0
2008-02-01 10:00:00,48.74,49.48,48.07,49.28,241100.0,32.4465,32.9392,32.0005,32.806,241100.0
2008-02-01 10:10:00,49.27,49.42,48.5,48.5,123900.0,32.7994,32.8992,32.2868,32.2868,123900.0
2008-02-01 10:20:00,48.5,48.72,47.36,47.7,140000.0,32.2868,32.4332,31.5279,31.7542,140000.0
2008-02-01 10:30:00,47.73,48.19,46.84,47.11,262900.0,31.7742,32.0804,31.1817,31.3614,262900.0
2008-02-01 10:40:00,47.12,47.23,46.39,46.4,193800.0,31.3681,31.4413,30.8821,30.8888,193800.0
2008-02-01 10:50:00,46.41,46.59,45.86,46.01,402200.0,30.8954,31.0153,30.5293,30.6292,402200.0
2008-02-01 11:00:00,46.01,46.25,45.35,45.41,337400.0,30.6292,30.7889,30.1898,30.2297,337400.0
2008-02-01 11:10:00,45.38,46.19,45.26,46.07,359800.0,30.2098,30.749,30.1299,30.6691,359800.0
2008-02-01 11:20:00,46.06,46.77,46.05,46.54,140400.0,30.6624,31.1351,30.6558,30.982,140400.0
2008-02-01 11:30:00,46.54,46.65,46.0,46.11,270100.0,30.982,31.0552,30.6225,30.6957,270100.0
2008-02-01 11:40:00,46.11,46.12,45.7,45.77,149200.0,30.6957,30.7024,30.4228,30.4694,149200.0
2008-02-01 11:50:00,45.78,46.25,45.74,46.25,133800.0,30.476,30.7889,30.4494,30.7889,133800.0
2008-02-01 12:00:00,46.26,46.49,46.25,46.35,184800.0,30.7956,30.9487,30.7889,30.8555,184800.0
2008-02-01 12:10:00,46.35,46.48,46.24,46.27,108300.0,30.8555,30.942,30.7823,30.8022,108300.0
2008-02-01 12:20:00,46.29,46.43,46.24,46.34,104200.0,30.8156,30.9088,30.7823,30.8488,104200.0
2008-02-01 12:30:00,46.35,46.38,46.1,46.19,127200.0,30.8555,30.8755,30.6891,30.749,127200.0
2008-02-01 12:40:00,46.19,46.29,46.0,46.03,133900.0,30.749,30.8156,30.6225,30.6425,133900.0
2008-02-01 12:50:00,46.05,46.22,46.04,46.22,72400.0,30.6558,30.769,30.6491,30.769,72400.0
2008-02-01 13:00:00,46.22,46.52,46.18,46.52,118000.0,30.769,30.9687,30.7423,30.9687,118000.0
2008-02-01 13:10:00,46.51,46.58,46.35,46.41,124700.0,30.962,31.0086,30.8555,30.8954,124700.0
2008-02-01 13:20:00,46.42,46.55,46.42,46.55,111100.0,30.9021,30.9886,30.9021,30.9886,111100.0
2008-02-01 13:30:00,46.55,46.59,46.42,46.54,94300.0,30.9886,31.0153,30.9021,30.982,94300.0
2008-02-01 13:40:00,46.58,46.76,46.53,46.74,67500.0,31.0086,31.1284,30.9753,31.1151,67500.0
2008-02-01 13:50:00,46.72,46.77,46.58,46.62,86500.0,31.1018,31.1351,31.0086,31.0352,86500.0
2008-02-01 14:00:00,46.61,46.73,46.57,46.68,84300.0,31.0286,31.1085,31.002,31.0752,84300.0
2008-02-01 14:10:00,46.7,46.95,46.68,46.89,108900.0,31.0885,31.2549,31.0752,31.215,108900.0
2008-02-01 14:20:00,46.9,47.0,46.8,46.9,96100.0,31.2216,31.2882,31.1551,31.2216,96100.0
2008-02-01 14:30:00,46.9,47.13,46.9,47.1,144300.0,31.2216,31.3747,31.2216,31.3548,144300.0
2008-02-01 14:40:00,47.1,47.12,46.91,46.98,112900.0,31.3548,31.3681,31.2283,31.2749,112900.0
2008-02-01 14:50:00,46.98,47.33,46.94,47.25,76900.0,31.2749,31.5079,31.2483,31.4546,76900.0
2008-02-01 15:00:00,47.25,47.42,47.19,47.33,88000.0,31.4546,31.5678,31.4147,31.5079,88000.0
2008-02-01 15:10:00,47.34,47.49,46.95,47.22,119800.0,31.5145,31.6144,31.2549,31.4347,119800.0
2008-02-01 15:20:00,47.22,47.48,46.82,47.17,198800.0,31.4347,31.6077,31.1684,31.4014,198800.0
2008-02-01 15:30:00,47.2,47.31,47.02,47.09,125900.0,31.4213,31.4946,31.3015,31.3481,125900.0
2008-02-01 15:40:00,47.08,47.28,46.92,46.98,189300.0,31.3415,31.4746,31.2349,31.2749,189300.0
2008-02-01 15:50:00,46.98,47.19,46.96,47.02,235400.0,31.2749,31.4147,31.2616,31.3015,235400.0
2008-02-04 09:30:00,47.0,48.0,47.0,47.43,145700.0,31.2882,31.9539,31.2882,31.5745,145700.0
2008-02-04 09:40:00,47.4,48.04,47.25,47.35,110100.0,31.5545,31.9805,31.4546,31.5212,110100.0
2008-02-04 09:50:00,47.38,47.39,47.0,47.05,128800.0,31.5412,31.5478,31.2882,31.3215,128800.0
2008-02-04 10:00:00,47.04,47.15,46.73,46.75,160300.0,31.3148,31.3881,31.1085,31.1218,160300.0
2008-02-04 10:10:00,46.75,47.47,46.71,47.39,127200.0,31.1218,31.6011,31.0952,31.5478,127200.0
2008-02-04 10:20:00,47.39,47.71,47.32,47.64,100800.0,31.5478,31.7609,31.5012,31.7143,100800.0
2008-02-04 10:30:00,47.65,47.65,47.32,47.32,100900.0,31.7209,31.7209,31.5012,31.5012,100900.0
2008-02-04 10:40:00,47.32,47.65,47.3,47.59,51900.0,31.5012,31.7209,31.4879,31.681,51900.0
2008-02-04 10:50:00,47.58,47.81,47.52,47.75,60100.0,31.6743,31.8274,31.6344,31.7875,60100.0
2008-02-04 11:00:00,47.75,47.93,47.67,47.82,77200.0,31.7875,31.9073,31.7342,31.8341,77200.0
2008-02-04 11:10:00,47.85,48.3,47.8,48.28,82400.0,31.8541,32.1536,31.8208,32.1403,82400.0
2008-02-04 11:20:00,48.29,48.71,48.25,48.65,100600.0,32.147,32.4266,32.1203,32.3866,100600.0
2008-02-04 11:30:00,48.61,48.99,48.53,48.86,133600.0,32.36,32.613,32.3067,32.5264,133600.0
2008-02-04 11:40:00,48.85,49.43,48.79,49.4,123200.0,32.5198,32.9059,32.4798,32.8859,123200.0
2008-02-04 11:50:00,49.39,49.7,49.25,49.38,113700.0,32.8792,33.0856,32.786,32.8726,113700.0
2008-02-04 12:00:00,49.37,49.61,48.9,48.9,133600.0,32.8659,33.0257,32.553,32.553,133600.0
2008-02-04 12:10:00,48.94,49.39,48.79,49.31,86900.0,32.5797,32.8792,32.4798,32.826,86900.0
2008-02-04 12:20:00,49.36,49.42,49.26,49.35,67300.0,32.8593,32.8992,32.7927,32.8526,67300.0
2008-02-04 12:30:00,49.36,49.56,49.32,49.37,71400.0,32.8593,32.9924,32.8326,32.8659,71400.0
2008-02-04 12:40:00,49.4,49.88,49.34,49.8,97000.0,32.8859,33.2054,32.846,33.1522,97000.0
2008-02-04 12:50:00,49.82,49.88,49.45,49.8,72900.0,33.1655,33.2054,32.9192,33.1522,72900.0
2008-02-04 13:00:00,49.78,49.8,49.4,49.63,69400.0,33.1389,33.1522,32.8859,33.039,69400.0
2008-02-04 13:10:00,49.62,49.97,49.6,49.94,72900.0,33.0324,33.2654,33.019,33.2454,72900.0
2008-02-04 13:20:00,49.93,49.93,49.6,49.69,72100.0,33.2387,33.2387,33.019,33.079,72100.0
2008-02-04 13:30:00,49.69,49.87,49.65,49.76,63000.0,33.079,33.1988,33.0523,33.1256,63000.0
2008-02-04 13:40:00,49.74,50.41,49.74,49.97,119000.0,33.1122,33.5583,33.1122,33.2654,119000.0
2008-02-04 13:50:00,49.93,49.97,49.71,49.94,58900.0,33.2387,33.2654,33.0923,33.2454,58900.0
2008-02-04 14:00:00,49.92,49.94,49.62,49.64,63700.0,33.2321,33.2454,33.0324,33.0457,63700.0
2008-02-04 14:10:00,49.6,49.85,49.56,49.73,66600.0,33.019,33.1855,32.9924,33.1056,66600.0
2008-02-04 14:20:00,49.74,49.93,49.67,49.85,66200.0,33.1122,33.2387,33.0656,33.1855,66200.0
2008-02-04 14:30:00,49.84,49.84,49.64,49.66,94000.0,33.1788,33.1788,33.0457,33.059,94000.0
2008-02-04 14:40:00,49.66,49.87,49.65,49.84,66500.0,33.059,33.1988,33.0523,33.1788,66500.0
2008-02-04 14:50:00,49.84,49.89,49.67,49.87,100800.0,33.1788,33.2121,33.0656,33.1988,100800.0
2008-02-04 15:00:00,49.86,50.0,49.82,49.98,146100.0,33.1921,33.2853,33.1655,33.272,146100.0
2008-02-04 15:10:00,49.98,50.12,49.89,50.05,140100.0,33.272,33.3652,33.2121,33.3186,140100.0
2008-02-04 15:20:00,50.07,50.22,49.98,50.21,185000.0,33.3319,33.4318,33.272,33.4251,185000.0
2008-02-04 15:30:00,50.21,50.24,49.99,50.03,194900.0,33.4251,33.4451,33.2787,33.3053,194900.0
2008-02-04 15:40:00,50.04,50.14,49.99,50.06,197900.0,33.312,33.3785,33.2787,33.3253,197900.0
2008-02-04 15:50:00,50.05,50.1,49.96,50.03,285000.0,33.3186,33.3519,33.2587,33.3053,285000.0
2008-02-05 09:30:00,49.19,49.43,48.56,48.82,131200.0,32.7461,32.9059,32.3267,32.4998,131200.0
2008-02-05 09:40:00,48.85,49.29,48.68,49.12,172500.0,32.5198,32.8127,32.4066,32.6995,172500.0
2008-02-05 09:50:00,49.11,49.51,48.96,49.34,122900.0,32.6928,32.9591,32.593,32.846,122900.0
2008-02-05 10:00:00,49.32,49.6,49.17,49.59,158300.0,32.8326,33.019,32.7328,33.0124,158300.0
2008-02-05 10:10:00,49.58,49.66,49.22,49.34,141700.0,33.0057,33.059,32.7661,32.846,141700.0
2008-02-05 10:20:00,49.33,49.43,48.94,49.32,140400.0,32.8393,32.9059,32.5797,32.8326,140400.0
2008-02-05 10:30:00,49.34,49.56,49.07,49.38,135700.0,32.846,32.9924,32.6662,32.8726,135700.0
2008-02-05 10:40:00,49.39,49.54,49.28,49.28,101600.0,32.8792,32.9791,32.806,32.806,101600.0
2008-02-05 10:50:00,49.3,49.52,49.2,49.34,109000.0,32.8193,32.9658,32.7528,32.846,109000.0
2008-02-05 11:00:00,49.36,49.43,49.16,49.17,151400.0,32.8593,32.9059,32.7261,32.7328,151400.0
2008-02-05 11:10:00,49.19,49.38,49.15,49.3,72800.0,32.7461,32.8726,32.7195,32.8193,72800.0
2008-02-05 11:20:00,49.3,49.55,49.27,49.39,58400.0,32.8193,32.9858,32.7994,32.8792,58400.0
2008-02-05 11:30:00,49.39,49.61,49.28,49.34,100700.0,32.8792,33.0257,32.806,32.846,100700.0
2008-02-05 11:40:00,49.32,49.47,49.25,49.34,66800.0,32.8326,32.9325,32.786,32.846,66800.0
2008-02-05 11:50:00,49.35,49.4,49.16,49.21,83500.0,32.8526,32.8859,32.7261,32.7594,83500.0
2008-02-05 12:00:00,49.22,49.35,49.14,49.18,64400.0,32.7661,32.8526,32.7128,32.7394,64400.0
2008-02-05 12:10:00,49.21,49.39,49.18,49.31,64900.0,32.7594,32.8792,32.7394,32.826,64900.0
2008-02-05 12:20:00,49.3,49.31,48.98,48.99,75800.0,32.8193,32.826,32.6063,32.613,75800.0
2008-02-05 12:30:00,49.01,49.13,48.75,48.87,86500.0,32.6263,32.7062,32.4532,32.5331,86500.0
2008-02-05 12:40:00,48.87,49.07,48.78,48.99,54400.0,32.5331,32.6662,32.4732,32.613,54400.0
2008-02-05 12:50:00,48.97,49.02,48.74,48.75,78100.0,32.5996,32.6329,32.4465,32.4532,78100.0
2008-02-05 13:00:00,48.76,48.92,48.7,48.76,92200.0,32.4598,32.5664,32.4199,32.4598,92200.0
2008-02-05 13:10:00,48.75,48.77,48.43,48.44,104200.0,32.4532,32.4665,32.2402,32.2468,104200.0
2008-02-05 13:20:00,48.46,48.59,48.39,48.41,62800.0,32.2601,32.3467,32.2135,32.2269,62800.0
2008-02-05 13:30:00,48.41,48.44,48.25,48.31,81900.0,32.2269,32.2468,32.1203,32.1603,81900.0
2008-02-05 13:40:00,48.3,48.44,48.19,48.23,71900.0,32.1536,32.2468,32.0804,32.107,71900.0
2008-02-05 13:50:00,48.27,48.41,48.15,48.33,74300.0,32.1337,32.2269,32.0538,32.1736,74300.0
2008-02-05 14:00:00,48.35,48.38,48.06,48.3,68900.0,32.1869,32.2069,31.9939,32.1536,68900.0
2008-02-05 14:10:00,48.31,48.39,48.14,48.34,47800.0,32.1603,32.2135,32.0471,32.1803,47800.0
2008-02-05 14:20:00,48.35,48.58,48.34,48.47,76800.0,32.1869,32.34,32.1803,32.2668,76800.0
2008-02-05 14:30:00,48.46,48.76,48.44,48.74,111100.0,32.2601,32.4598,32.2468,32.4465,111100.0
2008-02-05 14:40:00,48.73,48.79,48.5,48.6,82500.0,32.4399,32.4798,32.2868,32.3533,82500.0
2008-02-05 14:50:00,48.57,48.64,48.28,48.3,82700.0,32.3334,32.38,32.1403,32.1536,82700.0
2008-02-05 15:00:00,48.28,48.3,48.03,48.03,243900.0,32.1403,32.1536,31.9739,31.9739,243900.0
2008-02-05 15:10:00,48.02,48.16,47.85,48.15,103600.0,31.9672,32.0604,31.8541,32.0538,103600.0
2008-02-05 15:20:00,48.15,48.24,47.93,48.01,137200.0,32.0538,32.1137,31.9073,31.9606,137200.0
2008-02-05 15:30:00,48.0,48.2,47.95,48.08,124600.0,31.9539,32.0871,31.9206,32.0072,124600.0
2008-02-05 15:40:00,48.1,48.1,47.74,47.82,129800.0,32.0205,32.0205,31.7808,31.8341,129800.0
2008-02-05 15:50:00,47.8,47.96,47.66,47.69,144000.0,31.8208,31.9273,31.7276,31.7475,144000.0
2008-02-06 09:30:00,47.85,48.21,47.69,47.71,80200.0,31.8541,32.0937,31.7475,31.7609,80200.0
2008-02-06 09:40:00,47.7,47.9,47.43,47.8,132600.0,31.7542,31.8873,31.5745,31.8208,132600.0
2008-02-06 09:50:00,47.78,48.17,47.41,48.1,97200.0,31.8075,32.0671,31.5611,32.0205,97200.0
2008-02-06 10:00:00,48.13,48.86,48.12,48.57,131200.0,32.0405,32.5264,32.0338,32.3334,131200.0
2008-02-06 10:10:00,48.58,48.9,48.34,48.76,217800.0,32.34,32.553,32.1803,32.4598,217800.0
2008-02-06 10:20:00,48.76,48.81,47.96,48.2,97300.0,32.4598,32.4931,31.9273,32.0871,97300.0
2008-02-06 10:30:00,48.21,48.24,47.93,48.15,79300.0,32.0937,32.1137,31.9073,32.0538,79300.0
2008-02-06 10:40:00,48.14,48.32,48.1,48.3,79600.0,32.0471,32.1669,32.0205,32.1536,79600.0
2008-02-06 10:50:00,48.32,48.32,48.02,48.12,48100.0,32.1669,32.1669,31.9672,32.0338,48100.0
2008-02-06 11:00:00,48.16,48.31,48.04,48.22,65200.0,32.0604,32.1603,31.9805,32.1004,65200.0
2008-02-06 11:10:00,48.2,48.47,48.11,48.4,102600.0,32.0871,32.2668,32.0271,32.2202,102600.0
2008-02-06 11:20:00,48.4,49.06,48.38,48.98,97700.0,32.2202,32.6596,32.2069,32.6063,97700.0
2008-02-06 11:30:00,48.97,49.32,48.91,48.96,119900.0,32.5996,32.8326,32.5597,32.593,119900.0
2008-02-06 11:40:00,48.97,49.07,48.8,48.99,63600.0,32.5996,32.6662,32.4865,32.613,63600.0
2008-02-06 11:50:00,49.05,49.08,48.9,48.95,37400.0,32.6529,32.6729,32.553,32.5863,37400.0
2008-02-06 12:00:00,48.93,48.99,48.87,48.92,26500.0,32.573,32.613,32.5331,32.5664,26500.0
2008-02-06 12:10:00,48.87,48.87,48.56,48.57,46600.0,32.5331,32.5331,32.3267,32.3334,46600.0
2008-02-06 12:20:00,48.57,48.6,48.38,48.5,40700.0,32.3334,32.3533,32.2069,32.2868,40700.0
2008-02-06 12:30:00,48.48,48.54,48.43,48.49,38300.0,32.2735,32.3134,32.2402,32.2801,38300.0
2008-02-06 12:40:00,48.5,48.5,48.23,48.28,35700.0,32.2868,32.2868,32.107,32.1403,35700.0
2008-02-06 12:50:00,48.25,48.32,48.12,48.25,51800.0,32.1203,32.1669,32.0338,32.1203,51800.0
2008-02-06 13:00:00,48.25,48.37,48.12,48.33,22500.0,32.1203,32.2002,32.0338,32.1736,22500.0
2008-02-06 13:10:00,48.35,48.4,48.16,48.23,36900.0,32.1869,32.2202,32.0604,32.107,36900.0
2008-02-06 13:20:00,48.18,48.27,48.08,48.19,45000.0,32.0737,32.1337,32.0072,32.0804,45000.0
2008-02-06 13:30:00,48.16,48.17,47.95,48.01,31500.0,32.0604,32.0671,31.9206,31.9606,31500.0
2008-02-06 13:40:00,47.97,48.1,47.89,48.08,44300.0,31.9339,32.0205,31.8807,32.0072,44300.0
2008-02-06 13:50:00,48.08,48.11,47.5,47.51,49900.0,32.0072,32.0271,31.6211,31.6277,49900.0
2008-02-06 14:00:00,47.51,47.81,47.5,47.64,63000.0,31.6277,31.8274,31.6211,31.7143,63000.0
2008-02-06 14:10:00,47.66,47.74,47.47,47.58,43900.0,31.7276,31.7808,31.6011,31.6743,43900.0
2008-02-06 14:20:00,47.6,47.69,47.42,47.69,43700.0,31.6876,31.7475,31.5678,31.7475,43700.0
2008-02-06 14:30:00,47.67,47.68,47.31,47.59,71600.0,31.7342,31.7409,31.4946,31.681,71600.0
2008-02-06 14:40:00,47.58,47.6,47.4,47.52,40500.0,31.6743,31.6876,31.5545,31.6344,40500.0
2008-02-06 14:50:00,47.53,47.61,47.21,47.49,49300.0,31.641,31.6943,31.428,31.6144,49300.0
2008-02-06 15:00:00,47.49,47.62,47.44,47.57,63900.0,31.6144,31.7009,31.5811,31.6677,63900.0
2008-02-06 15:10:00,47.59,47.64,47.08,47.26,88400.0,31.681,31.7143,31.3415,31.4613,88400.0
2008-02-06 15:20:00,47.22,47.5,47.0,47.39,56600.0,31.4347,31.6211,31.2882,31.5478,56600.0
2008-02-06 15:30:00,47.41,47.42,47.09,47.15,83900.0,31.5611,31.5678,31.3481,31.3881,83900.0
2008-02-06 15:40:00,47.17,47.23,46.99,47.13,88500.0,31.4014,31.4413,31.2815,31.3747,88500.0
2008-02-06 15:50:00,47.13,47.15,46.85,47.12,172200.0,31.3747,31.3881,31.1883,31.3681,172200.0
2008-02-07 09:30:00,46.85,47.24,46.58,47.01,70900.0,31.1883,31.448,31.0086,31.2949,70900.0
2008-02-07 09:40:00,46.99,47.0,46.45,46.5,106900.0,31.2815,31.2882,30.9221,30.9554,106900.0
2008-02-07 09:50:00,46.51,46.59,46.4,46.51,129400.0,30.962,31.0153,30.8888,30.962,129400.0
2008-02-07 10:00:00,46.5,47.17,46.45,46.98,181400.0,30.9554,31.4014,30.9221,31.2749,181400.0
2008-02-07 10:10:00,47.0,47.35,46.82,47.18,99700.0,31.2882,31.5212,31.1684,31.408,99700.0
2008-02-07 10:20:00,47.2,47.34,47.04,47.06,37000.0,31.4213,31.5145,31.3148,31.3281,37000.0
2008-02-07 10:30:00,47.02,47.48,46.96,46.96,111200.0,31.3015,31.6077,31.2616,31.2616,111200.0
2008-02-07 10:40:00,46.96,47.01,46.83,46.88,98200.0,31.2616,31.2949,31.175,31.2083,98200.0
2008-02-07 10:50:00,46.88,47.31,46.85,47.23,60300.0,31.2083,31.4946,31.1883,31.4413,60300.0
2008-02-07 11:00:00,47.24,47.3,46.95,46.97,40700.0,31.448,31.4879,31.2549,31.2682,40700.0
2008-02-07 11:10:00,46.95,47.03,46.71,46.73,78100.0,31.2549,31.3082,31.0952,31.1085,78100.0
2008-02-07 11:20:00,46.76,46.92,46.72,46.9,51700.0,31.1284,31.2349,31.1018,31.2216,51700.0
2008-02-07 11:30:00,46.91,47.01,46.85,46.91,53200.0,31.2283,31.2949,31.1883,31.2283,53200.0
2008-02-07 11:40:00,46.91,47.03,46.9,47.0,36200.0,31.2283,31.3082,31.2216,31.2882,36200.0
2008-02-07 11:50:00,47.0,47.29,46.98,47.2,33700.0,31.2882,31.4813,31.2749,31.4213,33700.0
2008-02-07 12:00:00,47.2,47.26,46.95,47.02,31300.0,31.4213,31.4613,31.2549,31.3015,31300.0
2008-02-07 12:10:00,47.02,47.29,46.97,47.29,26100.0,31.3015,31.4813,31.2682,31.4813,26100.0
2008-02-07 12:20:00,47.29,47.35,47.23,47.31,16400.0,31.4813,31.5212,31.4413,31.4946,16400.0
2008-02-07 12:30:00,47.34,47.63,47.34,47.52,23000.0,31.5145,31.7076,31.5145,31.6344,23000.0
2008-02-07 12:40:00,47.54,47.65,47.49,47.64,12300.0,31.6477,31.7209,31.6144,31.7143,12300.0
2008-02-07 12:50:00,47.64,48.0,47.61,47.9,40100.0,31.7143,31.9539,31.6943,31.8873,40100.0
2008-02-07 13:00:00,47.9,47.9,47.38,47.49,32500.0,31.8873,31.8873,31.5412,31.6144,32500.0
2008-02-07 13:10:00,47.47,47.52,47.34,47.49,34600.0,31.6011,31.6344,31.5145,31.6144,34600.0
2008-02-07 13:20:00,47.49,47.87,47.49,47.72,44400.0,31.6144,31.8674,31.6144,31.7675,44400.0
2008-02-07 13:30:00,47.76,47.95,47.69,47.83,31300.0,31.7941,31.9206,31.7475,31.8407,31300.0
2008-02-07 13:40:00,47.83,48.32,47.83,48.27,50800.0,31.8407,32.1669,31.8407,32.1337,50800.0
2008-02-07 13:50:00,48.27,48.55,48.15,48.49,55900.0,32.1337,32.3201,32.0538,32.2801,55900.0
2008-02-07 14:00:00,48.47,48.69,48.43,48.56,58700.0,32.2668,32.4132,32.2402,32.3267,58700.0
2008-02-07 14:10:00,48.53,48.58,48.14,48.23,58700.0,32.3067,32.34,32.0471,32.107,58700.0
2008-02-07 14:20:00,48.26,48.59,48.13,48.51,79200.0,32.127,32.3467,32.0405,32.2934,79200.0
2008-02-07 14:30:00,48.47,48.47,47.78,47.9,97300.0,32.2668,32.2668,31.8075,31.8873,97300.0
2008-02-07 14:40:00,47.88,48.14,47.74,48.1,62700.0,31.874,32.0471,31.7808,32.0205,62700.0
2008-02-07 14:50:00,48.1,48.41,47.96,48.03,57100.0,32.0205,32.2269,31.9273,31.9739,57100.0
2008-02-07 15:00:00,48.03,48.1,47.69,47.77,130400.0,31.9739,32.0205,31.7475,31.8008,130400.0
2008-02-07 15:10:00,47.77,48.03,47.64,47.98,116700.0,31.8008,31.9739,31.7143,31.9406,116700.0
2008-02-07 15:20:00,47.98,48.39,47.9,48.15,74800.0,31.9406,32.2135,31.8873,32.0538,74800.0
2008-02-07 15:30:00,48.14,48.52,48.08,48.16,105000.0,32.0471,32.3001,32.0072,32.0604,105000.0
2008-02-07 15:40:00,48.11,48.25,47.79,47.96,85900.0,32.0271,32.1203,31.8141,31.9273,85900.0
2008-02-07 15:50:00,47.96,48.26,47.93,48.2,87600.0,31.9273,32.127,31.9073,32.0871,87600.0
2008-02-08 09:30:00,47.98,48.9,47.75,48.42,90500.0,31.9406,32.553,31.7875,32.2335,90500.0
2008-02-08 09:40:00,48.41,48.92,47.79,48.78,111400.0,32.2269,32.5664,31.8141,32.4732,111400.0
2008-02-08 09:50:00,48.8,49.06,48.65,49.06,79000.0,32.4865,32.6596,32.3866,32.6596,79000.0
2008-02-08 10:00:00,49.06,49.21,48.78,48.78,64200.0,32.6596,32.7594,32.4732,32.4732,64200.0
2008-02-08 10:10:00,48.8,49.0,48.65,48.91,84400.0,32.4865,32.6196,32.3866,32.5597,84400.0
2008-02-08 10:20:00,48.91,49.03,48.7,48.93,100700.0,32.5597,32.6396,32.4199,32.573,100700.0
2008-02-08 10:30:00,48.89,48.89,48.51,48.6,53700.0,32.5464,32.5464,32.2934,32.3533,53700.0
2008-02-08 10:40:00,48.58,48.9,48.58,48.78,47700.0,32.34,32.553,32.34,32.4732,47700.0
2008-02-08 10:50:00,48.78,48.8,48.58,48.68,47900.0,32.4732,32.4865,32.34,32.4066,47900.0
2008-02-08 11:00:00,48.68,48.99,48.5,48.9,39600.0,32.4066,32.613,32.2868,32.553,39600.0
2008-02-08 11:10:00,48.9,49.27,48.9,49.2,105100.0,32.553,32.7994,32.553,32.7528,105100.0
2008-02-08 11:20:00,49.2,49.24,49.07,49.11,74800.0,32.7528,32.7794,32.6662,32.6928,74800.0
2008-02-08 11:30:00,49.12,49.36,49.1,49.32,76800.0,32.6995,32.8593,32.6862,32.8326,76800.0
2008-02-08 11:40:00,49.29,49.47,48.99,49.38,100500.0,32.8127,32.9325,32.613,32.8726,100500.0
2008-02-08 11:50:00,49.38,49.57,49.04,49.43,130800.0,32.8726,32.9991,32.6462,32.9059,130800.0
2008-02-08 12:00:00,49.43,49.56,49.17,49.26,91200.0,32.9059,32.9924,32.7328,32.7927,91200.0
2008-02-08 12:10:00,49.25,49.32,48.96,49.07,63300.0,32.786,32.8326,32.593,32.6662,63300.0
2008-02-08 12:20:00,49.04,49.49,48.95,49.44,93500.0,32.6462,32.9458,32.5863,32.9125,93500.0
2008-02-08 12:30:00,49.43,49.45,49.04,49.25,66600.0,32.9059,32.9192,32.6462,32.786,66600.0
2008-02-08 12:40:00,49.24,49.32,48.93,49.01,62300.0,32.7794,32.8326,32.573,32.6263,62300.0
2008-02-08 12:50:00,49.01,49.45,49.0,49.45,75000.0,32.6263,32.9192,32.6196,32.9192,75000.0
2008-02-08 13:00:00,49.42,49.42,49.06,49.26,53300.0,32.8992,32.8992,32.6596,32.7927,53300.0
2008-02-08 13:10:00,49.26,49.29,49.01,49.22,104400.0,32.7927,32.8127,32.6263,32.7661,104400.0
2008-02-08 13:20:00,49.24,49.39,49.12,49.33,91600.0,32.7794,32.8792,32.6995,32.8393,91600.0
2008-02-08 13:30:00,49.31,49.32,48.93,48.99,92700.0,32.826,32.8326,32.573,32.613,92700.0
2008-02-08 13:40:00,49.05,49.27,48.81,49.2,65500.0,32.6529,32.7994,32.4931,32.7528,65500.0
2008-02-08 13:50:00,49.21,49.35,49.0,49.12,71900.0,32.7594,32.8526,32.6196,32.6995,71900.0
2008-02-08 14:00:00,49.13,49.13,48.94,48.94,85600.0,32.7062,32.7062,32.5797,32.5797,85600.0
2008-02-08 14:10:00,48.95,49.28,48.88,49.23,112800.0,32.5863,32.806,32.5397,32.7727,112800.0
2008-02-08 14:20:00,49.25,49.35,49.05,49.05,84600.0,32.786,32.8526,32.6529,32.6529,84600.0
2008-02-08 14:30:00,49.01,49.18,48.95,49.15,72800.0,32.6263,32.7394,32.5863,32.7195,72800.0
2008-02-08 14:40:00,49.14,49.21,48.93,48.93,59400.0,32.7128,32.7594,32.573,32.573,59400.0
2008-02-08 14:50:00,48.91,49.09,48.88,48.91,92600.0,32.5597,32.6795,32.5397,32.5597,92600.0
2008-02-08 15:00:00,48.9,49.08,48.85,48.95,98700.0,32.553,32.6729,32.5198,32.5863,98700.0
2008-02-08 15:10:00,48.94,49.21,48.87,49.07,94300.0,32.5797,32.7594,32.5331,32.6662,94300.0
2008-02-08 15:20:00,49.06,49.16,48.82,49.05,111500.0,32.6596,32.7261,32.4998,32.6529,111500.0
2008-02-08 15:30:00,49.1,49.29,48.9,49.08,121800.0,32.6862,32.8127,32.553,32.6729,121800.0
2008-02-08 15:40:00,49.08,49.66,49.0,49.48,148000.0,32.6729,33.059,32.6196,32.9392,148000.0
2008-02-08 15:50:00,49.48,49.49,49.02,49.16,166700.0,32.9392,32.9458,32.6329,32.7261,166700.0
2008-02-11 09:30:00,49.92,49.92,49.39,49.49,71100.0,33.2321,33.2321,32.8792,32.9458,71100.0
2008-02-11 09:40:00,49.48,49.75,49.26,49.54,86800.0,32.9392,33.1189,32.7927,32.9791,86800.0
2008-02-11 09:50:00,49.54,49.82,49.35,49.72,93600.0,32.9791,33.1655,32.8526,33.0989,93600.0
2008-02-11 10:00:00,49.69,49.86,49.3,49.5,53400.0,33.079,33.1921,32.8193,32.9525,53400.0
2008-02-11 10:10:00,49.48,49.48,49.07,49.13,105000.0,32.9392,32.9392,32.6662,32.7062,105000.0
2008-02-11 10:20:00,49.1,49.41,48.98,49.25,104900.0,32.6862,32.8926,32.6063,32.786,104900.0
2008-02-11 10:30:00,49.27,49.28,49.03,49.13,81300.0,32.7994,32.806,32.6396,32.7062,81300.0
2008-02-11 10:40:00,49.13,49.22,49.01,49.02,37800.0,32.7062,32.7661,32.6263,32.6329,37800.0
2008-02-11 10:50:00,49.01,49.31,48.93,49.25,84800.0,32.6263,32.826,32.573,32.786,84800.0
2008-02-11 11:00:00,49.25,49.59,49.11,49.58,60100.0,32.786,33.0124,32.6928,33.0057,60100.0
2008-02-11 11:10:00,49.57,49.63,49.42,49.58,45200.0,32.9991,33.039,32.8992,33.0057,45200.0
2008-02-11 11:20:00,49.6,49.72,49.35,49.35,36500.0,33.019,33.0989,32.8526,32.8526,36500.0
2008-02-11 11:30:00,49.35,49.39,49.2,49.35,40200.0,32.8526,32.8792,32.7528,32.8526,40200.0
2008-02-11 11:40:00,49.37,49.48,49.29,49.38,49800.0,32.8659,32.9392,32.8127,32.8726,49800.0
2008-02-11 11:50:00,49.38,49.58,49.33,49.44,49000.0,32.8726,33.0057,32.8393,32.9125,49000.0
2008-02-11 12:00:00,49.44,49.82,49.25,49.82,98000.0,32.9125,33.1655,32.786,33.1655,98000.0
2008-02-11 12:10:00,49.82,49.88,49.38,49.66,78000.0,33.1655,33.2054,32.8726,33.059,78000.0
2008-02-11 12:20:00,49.71,49.96,49.68,49.85,51800.0,33.0923,33.2587,33.0723,33.1855,51800.0
2008-02-11 12:30:00,49.85,50.0,49.79,49.96,35900.0,33.1855,33.2853,33.1455,33.2587,35900.0
2008-02-11 12:40:00,49.97,50.16,49.91,50.1,57500.0,33.2654,33.3918,33.2254,33.3519,57500.0
2008-02-11 12:50:00,50.1,50.28,49.98,50.15,42900.0,33.3519,33.4717,33.272,33.3852,42900.0
2008-02-11 13:00:00,50.19,50.42,50.08,50.23,59600.0,33.4118,33.5649,33.3386,33.4384,59600.0
2008-02-11 13:10:00,50.23,50.42,50.16,50.21,50900.0,33.4384,33.5649,33.3918,33.4251,50900.0
2008-02-11 13:20:00,50.21,50.59,50.18,50.59,36000.0,33.4251,33.6781,33.4052,33.6781,36000.0
2008-02-11 13:30:00,50.57,50.69,50.39,50.6,45900.0,33.6648,33.7447,33.545,33.6847,45900.0
2008-02-11 13:40:00,50.62,50.69,50.45,50.59,48900.0,33.6981,33.7447,33.5849,33.6781,48900.0
2008-02-11 13:50:00,50.65,50.79,50.63,50.72,53200.0,33.718,33.8112,33.7047,33.7646,53200.0
2008-02-11 14:00:00,50.7,50.83,50.61,50.8,45900.0,33.7513,33.8379,33.6914,33.8179,45900.0
2008-02-11 14:10:00,50.83,50.92,50.55,50.68,73800.0,33.8379,33.8978,33.6515,33.738,73800.0
2008-02-11 14:20:00,50.68,50.76,50.56,50.59,45600.0,33.738,33.7913,33.6581,33.6781,45600.0
2008-02-11 14:30:00,50.6,50.63,50.32,50.35,80200.0,33.6847,33.7047,33.4984,33.5183,80200.0
2008-02-11 14:40:00,50.31,50.68,50.25,50.67,63700.0,33.4917,33.738,33.4518,33.7313,63700.0
2008-02-11 14:50:00,50.68,50.78,50.47,50.48,60400.0,33.738,33.8046,33.5982,33.6049,60400.0
2008-02-11 15:00:00,50.5,50.74,50.27,50.74,88200.0,33.6182,33.7779,33.4651,33.7779,88200.0
2008-02-11 15:10:00,50.73,50.86,50.65,50.76,72700.0,33.7713,33.8578,33.718,33.7913,72700.0
2008-02-11 15:20:00,50.76,51.07,50.73,50.92,134600.0,33.7913,33.9976,33.7713,33.8978,134600.0
2008-02-11 15:30:00,50.92,51.0,50.65,50.8,145600.0,33.8978,33.951,33.718,33.8179,145600.0
2008-02-11 15:40:00,50.82,50.95,50.61,50.92,108900.0,33.8312,33.9177,33.6914,33.8978,108900.0
2008-02-11 15:50:00,50.89,51.13,50.82,50.97,169600.0,33.8778,34.0376,33.8312,33.9311,169600.0
2008-02-12 09:30:00,51.49,52.15,51.49,51.6,123700.0,34.2772,34.7166,34.2772,34.3505,123700.0
2008-02-12 09:40:00,51.6,52.0,51.53,51.94,180200.0,34.3505,34.6167,34.3039,34.5768,180200.0
2008-02-12 09:50:00,51.96,51.99,51.5,51.57,178500.0,34.5901,34.6101,34.2839,34.3305,178500.0
2008-02-12 10:00:00,51.57,51.8,51.47,51.8,112200.0,34.3305,34.4836,34.2639,34.4836,112200.0
2008-02-12 10:10:00,51.8,52.41,51.73,52.02,111900.0,34.4836,34.8897,34.437,34.6301,111900.0
2008-02-12 10:20:00,52.04,52.23,51.82,51.95,77000.0,34.6434,34.7699,34.4969,34.5835,77000.0
2008-02-12 10:30:00,51.95,52.31,51.93,51.98,45100.0,34.5835,34.8231,34.5701,34.6034,45100.0
2008-02-12 10:40:00,52.01,52.3,51.91,52.25,43700.0,34.6234,34.8165,34.5568,34.7832,43700.0
2008-02-12 10:50:00,52.23,52.39,51.92,52.3,52900.0,34.7699,34.8764,34.5635,34.8165,52900.0
2008-02-12 11:00:00,52.32,52.36,52.08,52.25,31700.0,34.8298,34.8564,34.67,34.7832,31700.0
2008-02-12 11:10:00,52.3,52.43,52.23,52.25,54300.0,34.8165,34.903,34.7699,34.7832,54300.0
2008-02-12 11:20:00,52.23,52.29,52.0,52.08,45500.0,34.7699,34.8098,34.6167,34.67,45500.0
2008-02-12 11:30:00,52.1,52.34,52.05,52.28,54700.0,34.6833,34.8431,34.65,34.8031,54700.0
2008-02-12 11:40:00,52.28,52.3,51.89,51.92,42500.0,34.8031,34.8165,34.5435,34.5635,42500.0
2008-02-12 11:50:00,51.96,51.97,51.64,51.82,50600.0,34.5901,34.5968,34.3771,34.4969,50600.0
2008-02-12 12:00:00,51.81,51.85,51.65,51.69,42500.0,34.4903,34.5169,34.3837,34.4104,42500.0
2008-02-12 12:10:00,51.71,51.88,51.63,51.86,58100.0,34.4237,34.5369,34.3704,34.5235,58100.0
2008-02-12 12:20:00,51.87,51.87,51.5,51.63,60400.0,34.5302,34.5302,34.2839,34.3704,60400.0
2008-02-12 12:30:00,51.62,51.64,51.36,51.46,88200.0,34.3638,34.3771,34.1907,34.2573,88200.0
2008-02-12 12:40:00,51.44,51.47,51.0,51.01,116000.0,34.2439,34.2639,33.951,33.9577,116000.0
2008-02-12 12:50:00,51.04,51.33,51.01,51.29,52900.0,33.9777,34.1707,33.9577,34.1441,52900.0
2008-02-12 13:00:00,51.31,51.4,51.19,51.2,100800.0,34.1574,34.2173,34.0775,34.0842,100800.0
2008-02-12 13:10:00,51.19,51.5,51.13,51.44,69200.0,34.0775,34.2839,34.0376,34.2439,69200.0
2008-02-12 13:20:00,51.43,51.68,51.43,51.65,51500.0,34.2373,34.4037,34.2373,34.3837,51500.0
2008-02-12 13:30:00,51.68,51.75,51.51,51.52,68000.0,34.4037,34.4503,34.2905,34.2972,68000.0
2008-02-12 13:40:00,51.52,51.57,51.38,51.54,93900.0,34.2972,34.3305,34.204,34.3105,93900.0
2008-02-12 13:50:00,51.53,51.62,51.31,51.46,78300.0,34.3039,34.3638,34.1574,34.2573,78300.0
2008-02-12 14:00:00,51.51,51.51,51.17,51.22,119700.0,34.2905,34.2905,34.0642,34.0975,119700.0
2008-02-12 14:10:00,51.25,51.44,50.97,51.0,67500.0,34.1175,34.2439,33.9311,33.951,67500.0
2008-02-12 14:20:00,51.0,51.1,50.86,51.03,60300.0,33.951,34.0176,33.8578,33.971,60300.0
2008-02-12 14:30:00,51.02,51.02,50.67,50.73,61500.0,33.9643,33.9643,33.7313,33.7713,61500.0
2008-02-12 14:40:00,50.76,50.89,50.61,50.89,96100.0,33.7913,33.8778,33.6914,33.8778,96100.0
2008-02-12 14:50:00,50.9,50.98,50.66,50.79,72300.0,33.8845,33.9377,33.7247,33.8112,72300.0
2008-02-12 15:00:00,50.78,50.83,50.33,50.55,85800.0,33.8046,33.8379,33.505,33.6515,85800.0
2008-02-12 15:10:00,50.56,50.62,50.42,50.54,86500.0,33.6581,33.6981,33.5649,33.6448,86500.0
2008-02-12 15:20:00,50.49,50.51,49.86,50.13,116200.0,33.6115,33.6248,33.1921,33.3719,116200.0
2008-02-12 15:30:00,50.15,50.19,49.73,49.73,117100.0,33.3852,33.4118,33.1056,33.1056,117100.0
2008-02-12 15:40:00,49.77,50.11,49.74,50.04,156100.0,33.1322,33.3586,33.1122,33.312,156100.0
2008-02-12 15:50:00,50.01,50.25,49.85,50.24,215100.0,33.292,33.4518,33.1855,33.4451,215100.0
2008-02-13 09:30:00,50.61,51.39,50.61,51.07,94700.0,33.6914,34.2107,33.6914,33.9976,94700.0
2008-02-13 09:40:00,51.11,51.28,50.8,50.97,48900.0,34.0243,34.1374,33.8179,33.9311,48900.0
2008-02-13 09:50:00,50.93,51.09,50.81,50.97,58800.0,33.9044,34.0109,33.8245,33.9311,58800.0
2008-02-13 10:00:00,50.96,51.24,50.78,51.24,32900.0,33.9244,34.1108,33.8046,34.1108,32900.0
2008-02-13 10:10:00,51.2,51.56,51.1,51.45,65900.0,34.0842,34.3238,34.0176,34.2506,65900.0
2008-02-13 10:20:00,51.44,51.64,51.38,51.39,65000.0,34.2439,34.3771,34.204,34.2107,65000.0
2008-02-13 10:30:00,51.41,51.58,51.13,51.35,82400.0,34.224,34.3371,34.0376,34.184,82400.0
2008-02-13 10:40:00,51.35,51.44,51.18,51.38,52600.0,34.184,34.2439,34.0709,34.204,52600.0
2008-02-13 10:50:00,51.41,51.87,51.37,51.75,57200.0,34.224,34.5302,34.1973,34.4503,57200.0
2008-02-13 11:00:00,51.74,51.97,51.64,51.83,32900.0,34.4437,34.5968,34.3771,34.5036,32900.0
2008-02-13 11:10:00,51.83,52.01,51.72,51.72,42700.0,34.5036,34.6234,34.4303,34.4303,42700.0
2008-02-13 11:20:00,51.7,52.03,51.7,51.98,43000.0,34.417,34.6367,34.417,34.6034,43000.0
2008-02-13 11:30:00,51.98,52.03,51.82,51.88,31000.0,34.6034,34.6367,34.4969,34.5369,31000.0
2008-02-13 11:40:00,51.92,52.2,51.85,51.97,39200.0,34.5635,34.7499,34.5169,34.5968,39200.0
2008-02-13 11:50:00,51.94,52.17,51.8,52.03,33200.0,34.5768,34.7299,34.4836,34.6367,33200.0
2008-02-13 12:00:00,51.97,52.2,51.97,52.15,40500.0,34.5968,34.7499,34.5968,34.7166,40500.0
2008-02-13 12:10:00,52.18,52.41,52.14,52.15,69600.0,34.7366,34.8897,34.7099,34.7166,69600.0
2008-02-13 12:20:00,52.16,52.18,51.96,52.04,18900.0,34.7233,34.7366,34.5901,34.6434,18900.0
2008-02-13 12:30:00,52.0,52.37,51.96,52.26,67000.0,34.6167,34.863,34.5901,34.7898,67000.0
2008-02-13 12:40:00,52.22,52.26,52.1,52.12,25600.0,34.7632,34.7898,34.6833,34.6966,25600.0
2008-02-13 12:50:00,52.15,52.46,52.03,52.44,39100.0,34.7166,34.923,34.6367,34.9096,39100.0
2008-02-13 13:00:00,52.44,52.49,52.2,52.47,64900.0,34.9096,34.9429,34.7499,34.9296,64900.0
2008-02-13 13:10:00,52.49,52.68,52.37,52.6,69800.0,34.9429,35.0694,34.863,35.0162,69800.0
2008-02-13 13:20:00,52.58,52.82,52.48,52.58,48600.0,35.0028,35.1626,34.9363,35.0028,48600.0
2008-02-13 13:30:00,52.55,52.65,52.36,52.54,38700.0,34.9829,35.0494,34.8564,34.9762,38700.0
2008-02-13 13:40:00,52.56,52.65,52.44,52.61,24900.0,34.9895,35.0494,34.9096,35.0228,24900.0
2008-02-13 13:50:00,52.61,52.9,52.44,52.5,37700.0,35.0228,35.2159,34.9096,34.9496,37700.0
2008-02-13 14:00:00,52.51,52.52,52.25,52.31,25800.0,34.9562,34.9629,34.7832,34.8231,25800.0
2008-02-13 14:10:00,52.32,52.4,52.19,52.35,41800.0,34.8298,34.883,34.7432,34.8497,41800.0
2008-02-13 14:20:00,52.33,52.37,52.04,52.11,38400.0,34.8364,34.863,34.6434,34.69,38400.0
2008-02-13 14:30:00,52.11,52.39,52.01,52.3,40300.0,34.69,34.8764,34.6234,34.8165,40300.0
2008-02-13 14:40:00,52.32,52.38,52.12,52.16,42000.0,34.8298,34.8697,34.6966,34.7233,42000.0
2008-02-13 14:50:00,52.17,52.39,52.1,52.31,55500.0,34.7299,34.8764,34.6833,34.8231,55500.0
2008-02-13 15:00:00,52.35,52.41,52.24,52.3,61500.0,34.8497,34.8897,34.7765,34.8165,61500.0
2008-02-13 15:10:00,52.3,52.31,52.14,52.23,55200.0,34.8165,34.8231,34.7099,34.7699,55200.0
2008-02-13 15:20:00,52.24,52.37,52.22,52.31,84600.0,34.7765,34.863,34.7632,34.8231,84600.0
2008-02-13 15:30:00,52.31,52.44,52.22,52.41,133900.0,34.8231,34.9096,34.7632,34.8897,133900.0
2008-02-13 15:40:00,52.41,52.44,52.27,52.28,143800.0,34.8897,34.9096,34.7965,34.8031,143800.0
2008-02-13 15:50:00,52.27,52.45,52.24,52.27,229300.0,34.7965,34.9163,34.7765,34.7965,229300.0
2008-02-14 09:30:00,52.51,52.58,51.3,51.67,214100.0,34.9562,35.0028,34.1507,34.3971,214100.0
2008-02-14 09:40:00,51.7,52.02,51.33,51.53,104100.0,34.417,34.6301,34.1707,34.3039,104100.0
2008-02-14 09:50:00,51.54,52.08,51.47,51.69,55100.0,34.3105,34.67,34.2639,34.4104,55100.0
2008-02-14 10:00:00,51.76,52.24,51.45,52.15,90000.0,34.457,34.7765,34.2506,34.7166,90000.0
2008-02-14 10:10:00,52.15,52.15,51.89,52.1,42700.0,34.7166,34.7166,34.5435,34.6833,42700.0
2008-02-14 10:20:00,52.05,52.2,51.81,51.91,74900.0,34.65,34.7499,34.4903,34.5568,74900.0
2008-02-14 10:30:00,51.93,52.12,51.9,51.99,50600.0,34.5701,34.6966,34.5502,34.6101,50600.0
2008-02-14 10:40:00,51.95,52.09,51.89,52.04,59500.0,34.5835,34.6767,34.5435,34.6434,59500.0
2008-02-14 10:50:00,52.04,52.1,51.89,51.97,35700.0,34.6434,34.6833,34.5435,34.5968,35700.0
2008-02-14 11:00:00,51.99,51.99,51.77,51.85,34000.0,34.6101,34.6101,34.4636,34.5169,34000.0
2008-02-14 11:10:00,51.82,51.82,51.32,51.56,56800.0,34.4969,34.4969,34.1641,34.3238,56800.0
2008-02-14 11:20:00,51.56,51.77,51.51,51.73,27900.0,34.3238,34.4636,34.2905,34.437,27900.0
2008-02-14 11:30:00,51.75,51.86,51.71,51.74,23600.0,34.4503,34.5235,34.4237,34.4437,23600.0
2008-02-14 11:40:00,51.74,51.74,51.45,51.55,38800.0,34.4437,34.4437,34.2506,34.3172,38800.0
2008-02-14 11:50:00,51.55,51.61,51.41,51.47,20000.0,34.3172,34.3571,34.224,34.2639,20000.0
2008-02-14 12:00:00,51.49,51.52,51.32,51.52,42100.0,34.2772,34.2972,34.1641,34.2972,42100.0
2008-02-14 12:10:00,51.5,51.66,51.45,51.64,33100.0,34.2839,34.3904,34.2506,34.3771,33100.0
2008-02-14 12:20:00,51.64,51.77,51.5,51.73,16300.0,34.3771,34.4636,34.2839,34.437,16300.0
2008-02-14 12:30:00,51.72,51.76,51.57,51.59,47400.0,34.4303,34.457,34.3305,34.3438,47400.0
2008-02-14 12:40:00,51.6,51.71,51.53,51.68,42300.0,34.3505,34.4237,34.3039,34.4037,42300.0
2008-02-14 12:50:00,51.66,51.79,51.53,51.6,48600.0,34.3904,34.4769,34.3039,34.3505,48600.0
2008-02-14 13:00:00,51.6,51.67,51.5,51.51,61200.0,34.3505,34.3971,34.2839,34.2905,61200.0
2008-02-14 13:10:00,51.5,51.64,51.49,51.57,58400.0,34.2839,34.3771,34.2772,34.3305,58400.0
2008-02-14 13:20:00,51.6,51.61,51.49,51.59,198200.0,34.3505,34.3571,34.2772,34.3438,198200.0
2008-02-14 13:30:00,51.62,51.8,51.5,51.55,85500.0,34.3638,34.4836,34.2839,34.3172,85500.0
2008-02-14 13:40:00,51.51,51.51,51.23,51.41,55400.0,34.2905,34.2905,34.1041,34.224,55400.0
2008-02-14 13:50:00,51.41,51.63,51.35,51.55,59600.0,34.224,34.3704,34.184,34.3172,59600.0
2008-02-14 14:00:00,51.55,51.61,51.41,51.51,45100.0,34.3172,34.3571,34.224,34.2905,45100.0
2008-02-14 14:10:00,51.52,51.63,51.37,51.55,63500.0,34.2972,34.3704,34.1973,34.3172,63500.0
2008-02-14 14:20:00,51.55,51.56,51.4,51.5,61400.0,34.3172,34.3238,34.2173,34.2839,61400.0
2008-02-14 14:30:00,51.48,51.56,51.41,51.47,85000.0,34.2706,34.3238,34.224,34.2639,85000.0
2008-02-14 14:40:00,51.44,51.54,51.25,51.42,105900.0,34.2439,34.3105,34.1175,34.2306,105900.0
2008-02-14 14:50:00,51.42,51.5,51.23,51.35,81100.0,34.2306,34.2839,34.1041,34.184,81100.0
2008-02-14 15:00:00,51.38,51.52,51.29,51.5,171100.0,34.204,34.2972,34.1441,34.2839,171100.0
2008-02-14 15:10:00,51.5,51.72,51.46,51.72,103700.0,34.2839,34.4303,34.2573,34.4303,103700.0
2008-02-14 15:20:00,51.72,51.72,51.35,51.63,96700.0,34.4303,34.4303,34.184,34.3704,96700.0
2008-02-14 15:30:00,51.61,51.63,51.29,51.49,105900.0,34.3571,34.3704,34.1441,34.2772,105900.0
2008-02-14 15:40:00,51.48,51.53,51.26,51.5,103100.0,34.2706,34.3039,34.1241,34.2839,103100.0
2008-02-14 15:50:00,51.5,51.53,51.28,51.3,219300.0,34.2839,34.3039,34.1374,34.1507,219300.0
2008-02-15 09:30:00,51.56,51.56,50.4,50.66,196800.0,34.3238,34.3238,33.5516,33.7247,196800.0
2008-02-15 09:40:00,50.67,50.89,50.52,50.7,77000.0,33.7313,33.8778,33.6315,33.7513,77000.0
2008-02-15 09:50:00,50.71,50.87,49.6,50.35,209800.0,33.758,33.8645,33.019,33.5183,209800.0
2008-02-15 10:00:00,50.31,50.45,50.11,50.34,83600.0,33.4917,33.5849,33.3586,33.5117,83600.0
2008-02-15 10:10:00,50.33,50.87,50.28,50.73,125500.0,33.505,33.8645,33.4717,33.7713,125500.0
2008-02-15 10:20:00,50.69,50.91,50.42,50.77,126100.0,33.7447,33.8911,33.5649,33.7979,126100.0
2008-02-15 10:30:00,50.75,50.97,50.65,50.68,61400.0,33.7846,33.9311,33.718,33.738,61400.0
2008-02-15 10:40:00,50.73,50.74,50.35,50.5,57800.0,33.7713,33.7779,33.5183,33.6182,57800.0
2008-02-15 10:50:00,50.56,50.59,50.09,50.25,58400.0,33.6581,33.6781,33.3452,33.4518,58400.0
2008-02-15 11:00:00,50.24,50.32,50.13,50.23,49500.0,33.4451,33.4984,33.3719,33.4384,49500.0
2008-02-15 11:10:00,50.21,50.4,50.07,50.09,41500.0,33.4251,33.5516,33.3319,33.3452,41500.0
2008-02-15 11:20:00,50.07,50.3,50.0,50.29,48300.0,33.3319,33.485,33.2853,33.4784,48300.0
2008-02-15 11:30:00,50.25,50.32,49.94,49.94,44600.0,33.4518,33.4984,33.2454,33.2454,44600.0
2008-02-15 11:40:00,50.0,50.09,49.84,49.9,84800.0,33.2853,33.3452,33.1788,33.2188,84800.0
2008-02-15 11:50:00,49.89,50.06,49.82,50.06,31200.0,33.2121,33.3253,33.1655,33.3253,31200.0
2008-02-15 12:00:00,50.06,50.39,50.06,50.35,40000.0,33.3253,33.545,33.3253,33.5183,40000.0
2008-02-15 12:10:00,50.35,50.83,50.35,50.79,74400.0,33.5183,33.8379,33.5183,33.8112,74400.0
2008-02-15 12:20:00,50.79,50.85,50.26,50.39,57600.0,33.8112,33.8512,33.4584,33.545,57600.0
2008-02-15 12:30:00,50.4,50.49,50.31,50.39,47100.0,33.5516,33.6115,33.4917,33.545,47100.0
2008-02-15 12:40:00,50.39,50.48,50.23,50.41,35800.0,33.545,33.6049,33.4384,33.5583,35800.0
2008-02-15 12:50:00,50.42,50.51,50.37,50.46,22900.0,33.5649,33.6248,33.5316,33.5916,22900.0
2008-02-15 13:00:00,50.47,50.49,50.35,50.35,24000.0,33.5982,33.6115,33.5183,33.5183,24000.0
2008-02-15 13:10:00,50.37,50.57,50.36,50.54,37800.0,33.5316,33.6648,33.525,33.6448,37800.0
2008-02-15 13:20:00,50.53,50.54,50.3,50.3,36500.0,33.6381,33.6448,33.485,33.485,36500.0
2008-02-15 13:30:00,50.31,50.46,50.29,50.37,26100.0,33.4917,33.5916,33.4784,33.5316,26100.0
2008-02-15 13:40:00,50.37,50.57,50.37,50.49,22900.0,33.5316,33.6648,33.5316,33.6115,22900.0
2008-02-15 13:50:00,50.49,50.7,50.49,50.68,118200.0,33.6115,33.7513,33.6115,33.738,118200.0
2008-02-15 14:00:00,50.69,50.78,50.63,50.75,44000.0,33.7447,33.8046,33.7047,33.7846,44000.0
2008-02-15 14:10:00,50.74,50.75,50.36,50.42,68300.0,33.7779,33.7846,33.525,33.5649,68300.0
2008-02-15 14:20:00,50.41,50.58,50.34,50.53,30800.0,33.5583,33.6714,33.5117,33.6381,30800.0
2008-02-15 14:30:00,50.53,50.7,50.53,50.59,43000.0,33.6381,33.7513,33.6381,33.6781,43000.0
2008-02-15 14:40:00,50.59,50.67,50.45,50.54,39400.0,33.6781,33.7313,33.5849,33.6448,39400.0
2008-02-15 14:50:00,50.53,50.67,50.46,50.6,34300.0,33.6381,33.7313,33.5916,33.6847,34300.0
2008-02-15 15:00:00,50.6,50.96,50.58,50.94,78100.0,33.6847,33.9244,33.6714,33.9111,78100.0
2008-02-15 15:10:00,50.9,51.07,50.89,50.99,44300.0,33.8845,33.9976,33.8778,33.9444,44300.0
2008-02-15 15:20:00,51.0,51.1,50.96,50.98,44600.0,33.951,34.0176,33.9244,33.9377,44600.0
2008-02-15 15:30:00,50.96,51.19,50.94,51.18,80100.0,33.9244,34.0775,33.9111,34.0709,80100.0
2008-02-15 15:40:00,51.16,51.41,51.05,51.35,129400.0,34.0575,34.224,33.9843,34.184,129400.0
2008-02-15 15:50:00,51.31,51.41,51.06,51.18,137100.0,34.1574,34.224,33.991,34.0709,137100.0
2008-02-19 09:30:00,51.87,52.43,51.73,52.38,67500.0,34.5302,34.903,34.437,34.8697,67500.0
2008-02-19 09:40:00,52.39,52.7,52.06,52.65,63000.0,34.8764,35.0827,34.6567,35.0494,63000.0
2008-02-19 09:50:00,52.64,52.74,52.45,52.58,78900.0,35.0428,35.1094,34.9163,35.0028,78900.0
2008-02-19 10:00:00,52.56,52.98,52.53,52.94,101300.0,34.9895,35.2691,34.9696,35.2425,101300.0
2008-02-19 10:10:00,52.98,53.0,52.66,52.81,51200.0,35.2691,35.2824,35.0561,35.156,51200.0
2008-02-19 10:20:00,52.83,52.83,52.47,52.63,49000.0,35.1693,35.1693,34.9296,35.0361,49000.0
2008-02-19 10:30:00,52.63,52.66,52.32,52.43,59200.0,35.0361,35.0561,34.8298,34.903,59200.0
2008-02-19 10:40:00,52.41,52.49,52.28,52.34,197600.0,34.8897,34.9429,34.8031,34.8431,197600.0
2008-02-19 10:50:00,52.39,52.42,52.29,52.31,34300.0,34.8764,34.8963,34.8098,34.8231,34300.0
2008-02-19 11:00:00,52.31,52.38,52.07,52.12,57100.0,34.8231,34.8697,34.6633,34.6966,57100.0
2008-02-19 11:10:00,52.11,52.11,51.93,52.08,58400.0,34.69,34.69,34.5701,34.67,58400.0
2008-02-19 11:20:00,52.08,52.31,52.0,52.16,20500.0,34.67,34.8231,34.6167,34.7233,20500.0
2008-02-19 11:30:00,52.21,52.54,52.12,52.43,36700.0,34.7565,34.9762,34.6966,34.903,36700.0
2008-02-19 11:40:00,52.44,52.47,52.31,52.4,8700.0,34.9096,34.9296,34.8231,34.883,8700.0
2008-02-19 11:50:00,52.39,52.73,52.3,52.67,26900.0,34.8764,35.1027,34.8165,35.0628,26900.0
2008-02-19 12:00:00,52.66,52.75,52.49,52.65,26600.0,35.0561,35.116,34.9429,35.0494,26600.0
2008-02-19 12:10:00,52.63,52.75,52.57,52.62,25500.0,35.0361,35.116,34.9962,35.0295,25500.0
2008-02-19 12:20:00,52.66,52.89,52.66,52.8,18200.0,35.0561,35.2092,35.0561,35.1493,18200.0
2008-02-19 12:30:00,52.78,52.78,52.52,52.55,16800.0,35.136,35.136,34.9629,34.9829,16800.0
2008-02-19 12:40:00,52.54,52.65,52.49,52.6,17100.0,34.9762,35.0494,34.9429,35.0162,17100.0
2008-02-19 12:50:00,52.6,52.71,52.48,52.62,25500.0,35.0162,35.0894,34.9363,35.0295,25500.0
2008-02-19 13:00:00,52.64,52.9,52.64,52.84,25600.0,35.0428,35.2159,35.0428,35.1759,25600.0
2008-02-19 13:10:00,52.84,53.13,52.84,52.96,64100.0,35.1759,35.369,35.1759,35.2558,64100.0
2008-02-19 13:20:00,52.98,53.13,52.85,53.02,26300.0,35.2691,35.369,35.1826,35.2958,26300.0
2008-02-19 13:30:00,53.02,53.08,52.97,53.01,17200.0,35.2958,35.3357,35.2625,35.2891,17200.0
2008-02-19 13:40:00,53.04,53.07,52.85,52.85,16300.0,35.3091,35.329,35.1826,35.1826,16300.0
2008-02-19 13:50:00,52.86,52.91,52.81,52.85,22500.0,35.1892,35.2225,35.156,35.1826,22500.0
2008-02-19 14:00:00,52.84,52.99,52.79,52.89,45000.0,35.1759,35.2758,35.1426,35.2092,45000.0
2008-02-19 14:10:00,52.91,53.02,52.83,53.0,39800.0,35.2225,35.2958,35.1693,35.2824,39800.0
2008-02-19 14:20:00,52.99,53.1,52.86,52.9,40700.0,35.2758,35.349,35.1892,35.2159,40700.0
2008-02-19 14:30:00,52.87,52.89,52.52,52.66,46200.0,35.1959,35.2092,34.9629,35.0561,46200.0
2008-02-19 14:40:00,52.67,52.73,52.28,52.38,42100.0,35.0628,35.1027,34.8031,34.8697,42100.0
2008-02-19 14:50:00,52.4,52.47,52.28,52.28,56100.0,34.883,34.9296,34.8031,34.8031,56100.0
2008-02-19 15:00:00,52.23,52.26,51.9,51.99,107400.0,34.7699,34.7898,34.5502,34.6101,107400.0
2008-02-19 15:10:00,52.0,52.25,51.98,52.21,36600.0,34.6167,34.7832,34.6034,34.7565,36600.0
2008-02-19 15:20:00,52.21,52.3,52.0,52.0,56300.0,34.7565,34.8165,34.6167,34.6167,56300.0
2008-02-19 15:30:00,52.0,52.35,51.95,52.32,64400.0,34.6167,34.8497,34.5835,34.8298,64400.0
2008-02-19 15:40:00,52.35,52.54,52.25,52.26,62300.0,34.8497,34.9762,34.7832,34.7898,62300.0
2008-02-19 15:50:00,52.25,52.4,52.12,52.26,101200.0,34.7832,34.883,34.6966,34.7898,101200.0
2008-02-20 09:30:00,51.35,51.54,50.91,51.12,53500.0,34.265,34.3918,33.9714,34.1115,53500.0
2008-02-20 09:40:00,51.14,51.43,51.1,51.38,33400.0,34.1249,34.3184,34.0982,34.285,33400.0
2008-02-20 09:50:00,51.36,51.77,51.36,51.46,43000.0,34.2717,34.5453,34.2717,34.3384,43000.0
2008-02-20 10:00:00,51.46,51.75,51.37,51.54,51600.0,34.3384,34.5319,34.2783,34.3918,51600.0
2008-02-20 10:10:00,51.58,51.72,51.38,51.72,42900.0,34.4185,34.5119,34.285,34.5119,42900.0
2008-02-20 10:20:00,51.67,51.88,51.38,51.6,31400.0,34.4785,34.6187,34.285,34.4318,31400.0
2008-02-20 10:30:00,51.63,51.74,51.38,51.74,18700.0,34.4518,34.5252,34.285,34.5252,18700.0
2008-02-20 10:40:00,51.69,51.7,51.39,51.4,25600.0,34.4919,34.4986,34.2917,34.2984,25600.0
2008-02-20 10:50:00,51.39,51.61,51.39,51.45,18000.0,34.2917,34.4385,34.2917,34.3317,18000.0
2008-02-20 11:00:00,51.45,51.6,51.31,51.31,19500.0,34.3317,34.4318,34.2383,34.2383,19500.0
2008-02-20 11:10:00,51.31,51.61,51.31,51.55,18900.0,34.2383,34.4385,34.2383,34.3985,18900.0
2008-02-20 11:20:00,51.57,51.63,51.46,51.59,12800.0,34.4118,34.4518,34.3384,34.4252,12800.0
2008-02-20 11:30:00,51.55,51.63,51.45,51.62,17100.0,34.3985,34.4518,34.3317,34.4452,17100.0
2008-02-20 11:40:00,51.59,51.65,51.45,51.61,11600.0,34.4252,34.4652,34.3317,34.4385,11600.0
2008-02-20 11:50:00,51.6,51.74,51.6,51.61,14600.0,34.4318,34.5252,34.4318,34.4385,14600.0
2008-02-20 12:00:00,51.61,52.15,51.58,52.05,35500.0,34.4385,34.7988,34.4185,34.7321,35500.0
2008-02-20 12:10:00,52.03,52.29,51.87,51.97,42800.0,34.7188,34.8922,34.612,34.6787,42800.0
2008-02-20 12:20:00,51.98,52.29,51.96,52.01,54700.0,34.6854,34.8922,34.672,34.7054,54700.0
2008-02-20 12:30:00,52.01,52.28,52.01,52.19,47000.0,34.7054,34.8856,34.7054,34.8255,47000.0
2008-02-20 12:40:00,52.16,52.26,52.11,52.18,18900.0,34.8055,34.8722,34.7721,34.8188,18900.0
2008-02-20 12:50:00,52.17,52.41,52.14,52.26,34000.0,34.8122,34.9723,34.7922,34.8722,34000.0
2008-02-20 13:00:00,52.26,52.65,52.26,52.33,69100.0,34.8722,35.1325,34.8722,34.9189,69100.0
2008-02-20 13:10:00,52.34,52.59,52.34,52.41,40700.0,34.9256,35.0924,34.9256,34.9723,40700.0
2008-02-20 13:20:00,52.37,52.41,52.11,52.19,20800.0,34.9456,34.9723,34.7721,34.8255,20800.0
2008-02-20 13:30:00,52.19,52.28,52.05,52.22,30600.0,34.8255,34.8856,34.7321,34.8455,30600.0
2008-02-20 13:40:00,52.26,52.41,52.22,52.34,21300.0,34.8722,34.9723,34.8455,34.9256,21300.0
2008-02-20 13:50:00,52.32,52.53,52.24,52.24,30300.0,34.9123,35.0524,34.8589,34.8589,30300.0
2008-02-20 14:00:00,52.27,52.66,52.1,52.37,65600.0,34.8789,35.1391,34.7655,34.9456,65600.0
2008-02-20 14:10:00,52.38,52.44,52.04,52.12,38300.0,34.9523,34.9923,34.7254,34.7788,38300.0
2008-02-20 14:20:00,52.09,52.35,51.92,52.3,30300.0,34.7588,34.9323,34.6454,34.8989,30300.0
2008-02-20 14:30:00,52.29,52.43,52.23,52.37,18900.0,34.8922,34.9857,34.8522,34.9456,18900.0
2008-02-20 14:40:00,52.37,52.8,52.34,52.8,48700.0,34.9456,35.2326,34.9256,35.2326,48700.0
2008-02-20 14:50:00,52.81,53.11,52.76,52.95,51800.0,35.2392,35.4394,35.2059,35.3327,51800.0
2008-02-20 15:00:00,52.97,53.02,52.79,52.88,24500.0,35.346,35.3794,35.2259,35.2859,24500.0
2008-02-20 15:10:00,52.83,53.03,52.61,52.62,34800.0,35.2526,35.386,35.1058,35.1125,34800.0
2008-02-20 15:20:00,52.6,52.77,52.5,52.54,21600.0,35.0991,35.2125,35.0324,35.0591,21600.0
2008-02-20 15:30:00,52.48,52.56,52.4,52.5,54500.0,35.019,35.0724,34.9657,35.0324,54500.0
2008-02-20 15:40:00,52.5,52.77,52.4,52.66,47000.0,35.0324,35.2125,34.9657,35.1391,47000.0
2008-02-20 15:50:00,52.65,52.85,52.62,52.78,83800.0,35.1325,35.2659,35.1125,35.2192,83800.0
2008-02-21 09:30:00,53.23,53.53,53.15,53.51,65500.0,35.5195,35.7197,35.4661,35.7063,65500.0
2008-02-21 09:40:00,53.51,54.25,53.51,54.17,71100.0,35.7063,36.2001,35.7063,36.1467,71100.0
2008-02-21 09:50:00,54.17,54.9,54.17,54.71,115100.0,36.1467,36.6339,36.1467,36.5071,115100.0
2008-02-21 10:00:00,54.71,54.9,54.17,54.41,144600.0,36.5071,36.6339,36.1467,36.3069,144600.0
2008-02-21 10:10:00,54.44,54.79,54.33,54.73,61100.0,36.3269,36.5605,36.2535,36.5204,61100.0
2008-02-21 10:20:00,54.7,54.72,54.4,54.49,90800.0,36.5004,36.5137,36.3002,36.3603,90800.0
2008-02-21 10:30:00,54.5,54.5,54.07,54.1,71400.0,36.3669,36.3669,36.08,36.1,71400.0
2008-02-21 10:40:00,54.1,54.1,53.65,54.06,75100.0,36.1,36.1,35.7998,36.0733,75100.0
2008-02-21 10:50:00,54.03,54.09,53.4,53.43,103400.0,36.0533,36.0934,35.6329,35.653,103400.0
2008-02-21 11:00:00,53.39,53.65,53.31,53.64,40200.0,35.6263,35.7998,35.5729,35.7931,40200.0
2008-02-21 11:10:00,53.65,53.79,53.44,53.64,22200.0,35.7998,35.8932,35.6596,35.7931,22200.0
2008-02-21 11:20:00,53.64,53.64,53.33,53.49,48500.0,35.7931,35.7931,35.5862,35.693,48500.0
2008-02-21 11:30:00,53.49,53.67,53.4,53.61,34200.0,35.693,35.8131,35.6329,35.7731,34200.0
2008-02-21 11:40:00,53.59,53.81,53.42,53.81,22100.0,35.7597,35.9065,35.6463,35.9065,22100.0
2008-02-21 11:50:00,53.74,53.82,53.58,53.71,18300.0,35.8598,35.9132,35.753,35.8398,18300.0
2008-02-21 12:00:00,53.7,53.7,53.25,53.3,26300.0,35.8331,35.8331,35.5328,35.5662,26300.0
2008-02-21 12:10:00,53.34,53.34,53.04,53.22,42600.0,35.5929,35.5929,35.3927,35.5128,42600.0
2008-02-21 12:20:00,53.2,53.31,53.02,53.02,30000.0,35.4995,35.5729,35.3794,35.3794,30000.0
2008-02-21 12:30:00,53.01,53.13,52.91,53.01,20000.0,35.3727,35.4528,35.306,35.3727,20000.0
2008-02-21 12:40:00,53.01,53.16,52.96,52.96,21100.0,35.3727,35.4728,35.3393,35.3393,21100.0
2008-02-21 12:50:00,52.95,53.07,52.72,52.8,51700.0,35.3327,35.4127,35.1792,35.2326,51700.0
2008-02-21 13:00:00,52.83,52.93,52.6,52.68,68900.0,35.2526,35.3193,35.0991,35.1525,68900.0
2008-02-21 13:10:00,52.69,52.71,52.23,52.36,108800.0,35.1592,35.1725,34.8522,34.939,108800.0
2008-02-21 13:20:00,52.33,52.46,52.28,52.41,43900.0,34.9189,35.0057,34.8856,34.9723,43900.0
2008-02-21 13:30:00,52.41,52.43,52.1,52.22,42000.0,34.9723,34.9857,34.7655,34.8455,42000.0
2008-02-21 13:40:00,52.21,52.24,52.04,52.04,26100.0,34.8389,34.8589,34.7254,34.7254,26100.0
2008-02-21 13:50:00,52.05,52.26,52.0,52.22,29200.0,34.7321,34.8722,34.6987,34.8455,29200.0
2008-02-21 14:00:00,52.2,52.42,52.2,52.31,22900.0,34.8322,34.979,34.8322,34.9056,22900.0
2008-02-21 14:10:00,52.31,52.43,52.3,52.35,37000.0,34.9056,34.9857,34.8989,34.9323,37000.0
2008-02-21 14:20:00,52.35,52.59,52.32,52.44,22100.0,34.9323,35.0924,34.9123,34.9923,22100.0
2008-02-21 14:30:00,52.44,52.53,52.23,52.36,34000.0,34.9923,35.0524,34.8522,34.939,34000.0
2008-02-21 14:40:00,52.39,52.41,52.02,52.07,41000.0,34.959,34.9723,34.7121,34.7454,41000.0
2008-02-21 14:50:00,52.09,52.27,52.02,52.12,44500.0,34.7588,34.8789,34.7121,34.7788,44500.0
2008-02-21 15:00:00,52.11,52.15,51.67,51.85,76700.0,34.7721,34.7988,34.4785,34.5986,76700.0
2008-02-21 15:10:00,51.84,51.97,51.75,51.81,56100.0,34.592,34.6787,34.5319,34.572,56100.0
2008-02-21 15:20:00,51.82,51.98,51.64,51.8,56000.0,34.5786,34.6854,34.4585,34.5653,56000.0
2008-02-21 15:30:00,51.77,51.99,51.67,51.71,87300.0,34.5453,34.6921,34.4785,34.5052,87300.0
2008-02-21 15:40:00,51.72,51.8,51.58,51.8,93200.0,34.5119,34.5653,34.4185,34.5653,93200.0
2008-02-21 15:50:00,51.78,51.97,51.65,51.97,169800.0,34.5519,34.6787,34.4652,34.6787,169800.0
2008-02-22 09:30:00,52.29,52.73,52.0,52.45,108600.0,34.8922,35.1859,34.6987,34.999,108600.0
2008-02-22 09:40:00,52.49,52.54,52.21,52.4,67400.0,35.0257,35.0591,34.8389,34.9657,67400.0
2008-02-22 09:50:00,52.4,52.43,52.1,52.22,73500.0,34.9657,34.9857,34.7655,34.8455,73500.0
2008-02-22 10:00:00,52.22,52.26,51.78,51.89,88800.0,34.8455,34.8722,34.5519,34.6253,88800.0
2008-02-22 10:10:00,51.88,51.93,51.64,51.83,80600.0,34.6187,34.652,34.4585,34.5853,80600.0
2008-02-22 10:20:00,51.8,52.0,51.55,51.79,83000.0,34.5653,34.6987,34.3985,34.5586,83000.0
2008-02-22 10:30:00,51.8,51.81,51.32,51.53,69900.0,34.5653,34.572,34.245,34.3851,69900.0
2008-02-22 10:40:00,51.53,51.72,51.37,51.64,111600.0,34.3851,34.5119,34.2783,34.4585,111600.0
2008-02-22 10:50:00,51.64,51.94,51.59,51.61,50900.0,34.4585,34.6587,34.4252,34.4385,50900.0
2008-02-22 11:00:00,51.58,51.73,51.42,51.52,36600.0,34.4185,34.5186,34.3117,34.3784,36600.0
2008-02-22 11:10:00,51.49,51.93,51.43,51.81,39200.0,34.3584,34.652,34.3184,34.572,39200.0
2008-02-22 11:20:00,51.84,51.96,51.76,51.87,38600.0,34.592,34.672,34.5386,34.612,38600.0
2008-02-22 11:30:00,51.86,52.05,51.81,51.96,46000.0,34.6053,34.7321,34.572,34.672,46000.0
2008-02-22 11:40:00,51.94,51.94,51.28,51.43,51900.0,34.6587,34.6587,34.2183,34.3184,51900.0
2008-02-22 11:50:00,51.45,51.54,51.41,51.5,48800.0,34.3317,34.3918,34.305,34.3651,48800.0
2008-02-22 12:00:00,51.52,51.68,51.45,51.51,44500.0,34.3784,34.4852,34.3317,34.3718,44500.0
2008-02-22 12:10:00,51.53,51.6,51.3,51.54,69800.0,34.3851,34.4318,34.2316,34.3918,69800.0
2008-02-22 12:20:00,51.5,51.65,51.44,51.56,52100.0,34.3651,34.4652,34.3251,34.4051,52100.0
2008-02-22 12:30:00,51.57,51.59,51.32,51.46,45000.0,34.4118,34.4252,34.245,34.3384,45000.0
2008-02-22 12:40:00,51.46,51.78,51.41,51.68,90400.0,34.3384,34.5519,34.305,34.4852,90400.0
2008-02-22 12:50:00,51.66,51.91,51.49,51.72,60400.0,34.4719,34.6387,34.3584,34.5119,60400.0
2008-02-22 13:00:00,51.69,51.82,51.55,51.81,25100.0,34.4919,34.5786,34.3985,34.572,25100.0
2008-02-22 13:10:00,51.77,52.03,51.75,52.01,23300.0,34.5453,34.7188,34.5319,34.7054,23300.0
2008-02-22 13:20:00,52.0,52.12,51.81,51.81,24700.0,34.6987,34.7788,34.572,34.572,24700.0
2008-02-22 13:30:00,51.76,51.86,51.61,51.74,17900.0,34.5386,34.6053,34.4385,34.5252,17900.0
2008-02-22 13:40:00,51.79,51.92,51.66,51.92,16100.0,34.5586,34.6454,34.4719,34.6454,16100.0
2008-02-22 13:50:00,51.9,52.01,51.73,51.73,27000.0,34.632,34.7054,34.5186,34.5186,27000.0
2008-02-22 14:00:00,51.71,51.83,51.56,51.61,25200.0,34.5052,34.5853,34.4051,34.4385,25200.0
2008-02-22 14:10:00,51.6,51.75,51.45,51.75,14600.0,34.4318,34.5319,34.3317,34.5319,14600.0
2008-02-22 14:20:00,51.75,51.78,51.67,51.75,19600.0,34.5319,34.5519,34.4785,34.5319,19600.0
2008-02-22 14:30:00,51.71,51.88,51.59,51.77,29700.0,34.5052,34.6187,34.4252,34.5453,29700.0
2008-02-22 14:40:00,51.73,52.0,51.72,51.96,22900.0,34.5186,34.6987,34.5119,34.672,22900.0
2008-02-22 14:50:00,51.96,52.14,51.92,52.01,23600.0,34.672,34.7922,34.6454,34.7054,23600.0
2008-02-22 15:00:00,52.03,52.17,51.96,52.02,30400.0,34.7188,34.8122,34.672,34.7121,30400.0
2008-02-22 15:10:00,52.02,52.02,51.57,51.67,45200.0,34.7121,34.7121,34.4118,34.4785,45200.0
2008-02-22 15:20:00,51.73,52.19,51.62,52.15,52100.0,34.5186,34.8255,34.4452,34.7988,52100.0
2008-02-22 15:30:00,52.18,52.93,52.05,52.93,114200.0,34.8188,35.3193,34.7321,35.3193,114200.0
2008-02-22 15:40:00,52.9,53.07,52.74,53.06,122300.0,35.2993,35.4127,35.1925,35.4061,122300.0
2008-02-22 15:50:00,53.11,53.58,52.84,53.58,160900.0,35.4394,35.753,35.2593,35.753,160900.0
2008-02-25 09:30:00,53.84,53.87,52.8,53.17,81500.0,35.9265,35.9466,35.2326,35.4795,81500.0
2008-02-25 09:40:00,53.11,53.5,52.4,52.65,78000.0,35.4394,35.6997,34.9657,35.1325,78000.0
2008-02-25 09:50:00,52.6,52.61,52.01,52.01,71400.0,35.0991,35.1058,34.7054,34.7054,71400.0
2008-02-25 10:00:00,52.09,52.73,52.0,52.66,115400.0,34.7588,35.1859,34.6987,35.1391,115400.0
2008-02-25 10:10:00,52.7,53.07,52.5,52.71,84300.0,35.1658,35.4127,35.0324,35.1725,84300.0
2008-02-25 10:20:00,52.74,53.01,52.43,53.01,75000.0,35.1925,35.3727,34.9857,35.3727,75000.0
2008-02-25 10:30:00,53.04,53.04,52.62,52.86,82000.0,35.3927,35.3927,35.1125,35.2726,82000.0
2008-02-25 10:40:00,52.86,52.98,52.74,52.88,88600.0,35.2726,35.3527,35.1925,35.2859,88600.0
2008-02-25 10:50:00,52.88,52.93,52.5,52.75,74600.0,35.2859,35.3193,35.0324,35.1992,74600.0
2008-02-25 11:00:00,52.73,52.75,52.46,52.51,59000.0,35.1859,35.1992,35.0057,35.0391,59000.0
2008-02-25 11:10:00,52.51,52.67,52.24,52.31,46400.0,35.0391,35.1458,34.8589,34.9056,46400.0
2008-02-25 11:20:00,52.32,52.53,52.23,52.35,47400.0,34.9123,35.0524,34.8522,34.9323,47400.0
2008-02-25 11:30:00,52.38,52.46,52.2,52.38,46300.0,34.9523,35.0057,34.8322,34.9523,46300.0
2008-02-25 11:40:00,52.39,52.52,52.33,52.33,40500.0,34.959,35.0457,34.9189,34.9189,40500.0
2008-02-25 11:50:00,52.27,52.37,52.0,52.04,43700.0,34.8789,34.9456,34.6987,34.7254,43700.0
2008-02-25 12:00:00,52.03,52.31,51.93,52.18,42600.0,34.7188,34.9056,34.652,34.8188,42600.0
2008-02-25 12:10:00,52.18,52.35,51.98,52.14,48100.0,34.8188,34.9323,34.6854,34.7922,48100.0
2008-02-25 12:20:00,52.09,52.11,51.93,52.06,31600.0,34.7588,34.7721,34.652,34.7388,31600.0
2008-02-25 12:30:00,52.09,52.28,52.01,52.21,36400.0,34.7588,34.8856,34.7054,34.8389,36400.0
2008-02-25 12:40:00,52.17,52.36,52.13,52.26,28100.0,34.8122,34.939,34.7855,34.8722,28100.0
2008-02-25 12:50:00,52.25,52.39,52.21,52.27,33900.0,34.8656,34.959,34.8389,34.8789,33900.0
2008-02-25 13:00:00,52.29,52.53,52.16,52.45,65000.0,34.8922,35.0524,34.8055,34.999,65000.0
2008-02-25 13:10:00,52.41,52.5,52.21,52.22,48100.0,34.9723,35.0324,34.8389,34.8455,48100.0
2008-02-25 13:20:00,52.25,52.42,52.07,52.18,61400.0,34.8656,34.979,34.7454,34.8188,61400.0
2008-02-25 13:30:00,52.18,52.23,51.91,52.04,49500.0,34.8188,34.8522,34.6387,34.7254,49500.0
2008-02-25 13:40:00,52.04,52.18,51.92,52.15,39200.0,34.7254,34.8188,34.6454,34.7988,39200.0
2008-02-25 13:50:00,52.13,52.28,52.08,52.23,42100.0,34.7855,34.8856,34.7521,34.8522,42100.0
2008-02-25 14:00:00,52.19,52.21,51.95,52.02,39600.0,34.8255,34.8389,34.6654,34.7121,39600.0
2008-02-25 14:10:00,52.07,52.26,52.04,52.19,36100.0,34.7454,34.8722,34.7254,34.8255,36100.0
2008-02-25 14:20:00,52.19,53.0,52.1,52.8,62700.0,34.8255,35.366,34.7655,35.2326,62700.0
2008-02-25 14:30:00,52.83,53.02,52.45,52.6,69700.0,35.2526,35.3794,34.999,35.0991,69700.0
2008-02-25 14:40:00,52.6,52.72,52.29,52.43,44900.0,35.0991,35.1792,34.8922,34.9857,44900.0
2008-02-25 14:50:00,52.48,52.65,52.19,52.38,45200.0,35.019,35.1325,34.8255,34.9523,45200.0
2008-02-25 15:00:00,52.42,52.66,52.36,52.51,53100.0,34.979,35.1391,34.939,35.0391,53100.0
2008-02-25 15:10:00,52.5,52.87,52.33,52.68,80700.0,35.0324,35.2793,34.9189,35.1525,80700.0
2008-02-25 15:20:00,52.67,53.05,52.56,53.05,81500.0,35.1458,35.3994,35.0724,35.3994,81500.0
2008-02-25 15:30:00,53.04,53.4,52.87,53.23,106900.0,35.3927,35.6329,35.2793,35.5195,106900.0
2008-02-25 15:40:00,53.29,53.32,52.92,53.03,139300.0,35.5595,35.5796,35.3126,35.386,139300.0
2008-02-25 15:50:00,53.03,53.4,52.91,53.16,129200.0,35.386,35.6329,35.306,35.4728,129200.0
2008-02-26 09:30:00,52.96,52.99,52.6,52.84,39100.0,35.3393,35.3593,35.0991,35.2593,39100.0
2008-02-26 09:40:00,52.84,52.93,52.78,52.81,27600.0,35.2593,35.3193,35.2192,35.2392,27600.0
2008-02-26 09:50:00,52.82,52.86,52.58,52.68,32300.0,35.2459,35.2726,35.0858,35.1525,32300.0
2008-02-26 10:00:00,52.68,52.77,52.46,52.71,54600.0,35.1525,35.2125,35.0057,35.1725,54600.0
2008-02-26 10:10:00,52.72,52.77,52.3,52.3,41200.0,35.1792,35.2125,34.8989,34.8989,41200.0
2008-02-26 10:20:00,52.32,52.32,51.92,51.97,64000.0,34.9123,34.9123,34.6454,34.6787,64000.0
2008-02-26 10:30:00,51.94,52.14,51.77,51.77,65000.0,34.6587,34.7922,34.5453,34.5453,65000.0
2008-02-26 10:40:00,51.76,52.02,51.59,52.02,51200.0,34.5386,34.7121,34.4252,34.7121,51200.0
2008-02-26 10:50:00,52.04,52.37,51.96,51.99,60300.0,34.7254,34.9456,34.672,34.6921,60300.0
2008-02-26 11:00:00,51.99,52.39,51.93,52.36,49900.0,34.6921,34.959,34.652,34.939,49900.0
2008-02-26 11:10:00,52.35,52.4,52.2,52.24,56200.0,34.9323,34.9657,34.8322,34.8589,56200.0
2008-02-26 11:20:00,52.29,52.5,52.26,52.45,43700.0,34.8922,35.0324,34.8722,34.999,43700.0
2008-02-26 11:30:00,52.45,52.5,52.4,52.46,53900.0,34.999,35.0324,34.9657,35.0057,53900.0
2008-02-26 11:40:00,52.48,52.71,52.37,52.71,66900.0,35.019,35.1725,34.9456,35.1725,66900.0
2008-02-26 11:50:00,52.68,52.76,52.57,52.64,65700.0,35.1525,35.2059,35.0791,35.1258,65700.0
2008-02-26 12:00:00,52.65,52.83,52.58,52.83,64800.0,35.1325,35.2526,35.0858,35.2526,64800.0
2008-02-26 12:10:00,52.85,53.04,52.71,52.92,89800.0,35.2659,35.3927,35.1725,35.3126,89800.0
2008-02-26 12:20:00,52.95,53.24,52.81,52.89,74500.0,35.3327,35.5262,35.2392,35.2926,74500.0
2008-02-26 12:30:00,52.89,52.92,52.59,52.73,55500.0,35.2926,35.3126,35.0924,35.1859,55500.0
2008-02-26 12:40:00,52.73,52.76,52.45,52.59,39400.0,35.1859,35.2059,34.999,35.0924,39400.0
2008-02-26 12:50:00,52.62,52.8,52.56,52.78,67900.0,35.1125,35.2326,35.0724,35.2192,67900.0
2008-02-26 13:00:00,52.78,52.96,52.72,52.77,66500.0,35.2192,35.3393,35.1792,35.2125,66500.0
2008-02-26 13:10:00,52.8,53.17,52.74,53.02,44100.0,35.2326,35.4795,35.1925,35.3794,44100.0
2008-02-26 13:20:00,53.04,53.13,52.83,53.05,137400.0,35.3927,35.4528,35.2526,35.3994,137400.0
2008-02-26 13:30:00,53.05,53.21,52.9,53.01,81900.0,35.3994,35.5062,35.2993,35.3727,81900.0
2008-02-26 13:40:00,53.02,53.1,52.98,53.04,49200.0,35.3794,35.4327,35.3527,35.3927,49200.0
2008-02-26 13:50:00,53.05,53.17,53.0,53.02,32200.0,35.3994,35.4795,35.366,35.3794,32200.0
2008-02-26 14:00:00,53.02,53.13,52.83,52.94,47000.0,35.3794,35.4528,35.2526,35.326,47000.0
2008-02-26 14:10:00,52.94,53.22,52.94,53.17,39200.0,35.326,35.5128,35.326,35.4795,39200.0
2008-02-26 14:20:00,53.18,53.25,53.15,53.22,33100.0,35.4861,35.5328,35.4661,35.5128,33100.0
2008-02-26 14:30:00,53.24,53.5,53.24,53.48,50800.0,35.5262,35.6997,35.5262,35.6863,50800.0
2008-02-26 14:40:00,53.44,53.51,53.29,53.5,56400.0,35.6596,35.7063,35.5595,35.6997,56400.0
2008-02-26 14:50:00,53.54,53.72,53.46,53.67,66200.0,35.7264,35.8465,35.673,35.8131,66200.0
2008-02-26 15:00:00,53.65,53.67,53.4,53.55,108400.0,35.7998,35.8131,35.6329,35.733,108400.0
2008-02-26 15:10:00,53.53,53.57,53.16,53.26,93300.0,35.7197,35.7464,35.4728,35.5395,93300.0
2008-02-26 15:20:00,53.23,53.4,52.96,53.4,70700.0,35.5195,35.6329,35.3393,35.6329,70700.0
2008-02-26 15:30:00,53.4,53.45,53.21,53.28,118500.0,35.6329,35.6663,35.5062,35.5529,118500.0
2008-02-26 15:40:00,53.31,53.31,53.06,53.23,79400.0,35.5729,35.5729,35.4061,35.5195,79400.0
2008-02-26 15:50:00,53.27,53.44,53.21,53.4,84000.0,35.5462,35.6596,35.5062,35.6329,84000.0
2008-02-27 09:30:00,52.41,53.11,52.41,52.78,52600.0,34.9723,35.4394,34.9723,35.2192,52600.0
2008-02-27 09:40:00,52.76,52.94,52.62,52.67,30000.0,35.2059,35.326,35.1125,35.1458,30000.0
2008-02-27 09:50:00,52.72,52.85,52.62,52.8,38500.0,35.1792,35.2659,35.1125,35.2326,38500.0
2008-02-27 10:00:00,52.78,53.14,52.63,53.05,41900.0,35.2192,35.4594,35.1191,35.3994,41900.0
2008-02-27 10:10:00,53.03,53.69,53.03,53.51,56500.0,35.386,35.8264,35.386,35.7063,56500.0
2008-02-27 10:20:00,53.53,53.54,52.96,52.97,41800.0,35.7197,35.7264,35.3393,35.346,41800.0
2008-02-27 10:30:00,52.94,53.33,52.87,53.28,34300.0,35.326,35.5862,35.2793,35.5529,34300.0
2008-02-27 10:40:00,53.32,53.92,53.3,53.74,40500.0,35.5796,35.9799,35.5662,35.8598,40500.0
2008-02-27 10:50:00,53.7,53.79,53.4,53.51,37200.0,35.8331,35.8932,35.6329,35.7063,37200.0
2008-02-27 11:00:00,53.5,53.64,53.39,53.41,39300.0,35.6997,35.7931,35.6263,35.6396,39300.0
2008-02-27 11:10:00,53.39,53.52,53.33,53.52,45600.0,35.6263,35.713,35.5862,35.713,45600.0
2008-02-27 11:20:00,53.48,53.49,53.26,53.26,28200.0,35.6863,35.693,35.5395,35.5395,28200.0
2008-02-27 11:30:00,53.3,53.32,53.11,53.14,32100.0,35.5662,35.5796,35.4394,35.4594,32100.0
2008-02-27 11:40:00,53.1,53.17,53.03,53.07,29100.0,35.4327,35.4795,35.386,35.4127,29100.0
2008-02-27 11:50:00,53.06,53.3,53.06,53.21,34300.0,35.4061,35.5662,35.4061,35.5062,34300.0
2008-02-27 12:00:00,53.25,53.31,53.1,53.22,16000.0,35.5328,35.5729,35.4327,35.5128,16000.0
2008-02-27 12:10:00,53.26,53.35,53.09,53.19,14300.0,35.5395,35.5996,35.4261,35.4928,14300.0
2008-02-27 12:20:00,53.18,53.22,53.06,53.14,18800.0,35.4861,35.5128,35.4061,35.4594,18800.0
2008-02-27 12:30:00,53.14,53.28,53.09,53.25,15900.0,35.4594,35.5529,35.4261,35.5328,15900.0
2008-02-27 12:40:00,53.28,53.31,53.17,53.27,18400.0,35.5529,35.5729,35.4795,35.5462,18400.0
2008-02-27 12:50:00,53.27,53.4,53.13,53.18,19000.0,35.5462,35.6329,35.4528,35.4861,19000.0
2008-02-27 13:00:00,53.16,53.21,53.03,53.14,26300.0,35.4728,35.5062,35.386,35.4594,26300.0
2008-02-27 13:10:00,53.15,53.17,53.0,53.0,28400.0,35.4661,35.4795,35.366,35.366,28400.0
2008-02-27 13:20:00,53.03,53.11,53.0,53.09,22600.0,35.386,35.4394,35.366,35.4261,22600.0
2008-02-27 13:30:00,53.13,53.13,52.78,52.8,25400.0,35.4528,35.4528,35.2192,35.2326,25400.0
2008-02-27 13:40:00,52.8,52.85,52.71,52.83,32700.0,35.2326,35.2659,35.1725,35.2526,32700.0
2008-02-27 13:50:00,52.8,52.99,52.77,52.84,44800.0,35.2326,35.3593,35.2125,35.2593,44800.0
2008-02-27 14:00:00,52.83,52.91,52.54,52.63,90300.0,35.2526,35.306,35.0591,35.1191,90300.0
2008-02-27 14:10:00,52.64,52.64,52.4,52.56,52900.0,35.1258,35.1258,34.9657,35.0724,52900.0
2008-02-27 14:20:00,52.55,52.55,52.06,52.15,69300.0,35.0657,35.0657,34.7388,34.7988,69300.0
2008-02-27 14:30:00,52.16,52.35,52.13,52.17,38700.0,34.8055,34.9323,34.7855,34.8122,38700.0
2008-02-27 14:40:00,52.17,52.61,52.17,52.56,40000.0,34.8122,35.1058,34.8122,35.0724,40000.0
2008-02-27 14:50:00,52.6,52.74,52.45,52.71,56600.0,35.0991,35.1925,34.999,35.1725,56600.0
2008-02-27 15:00:00,52.73,52.9,52.59,52.63,57300.0,35.1859,35.2993,35.0924,35.1191,57300.0
2008-02-27 15:10:00,52.66,52.97,52.61,52.97,36800.0,35.1391,35.346,35.1058,35.346,36800.0
2008-02-27 15:20:00,52.96,53.09,52.85,53.05,52100.0,35.3393,35.4261,35.2659,35.3994,52100.0
2008-02-27 15:30:00,53.06,53.11,52.93,52.99,43500.0,35.4061,35.4394,35.3193,35.3593,43500.0
2008-02-27 15:40:00,53.0,53.01,52.81,52.97,66800.0,35.366,35.3727,35.2392,35.346,66800.0
2008-02-27 15:50:00,52.97,53.0,52.77,52.9,82300.0,35.346,35.366,35.2125,35.2993,82300.0
2008-02-28 09:30:00,52.62,52.62,52.02,52.24,59100.0,35.1125,35.1125,34.7121,34.8589,59100.0
2008-02-28 09:40:00,52.25,52.4,52.06,52.21,84600.0,34.8656,34.9657,34.7388,34.8389,84600.0
2008-02-28 09:50:00,52.23,52.69,52.11,52.66,48900.0,34.8522,35.1592,34.7721,35.1391,48900.0
2008-02-28 10:00:00,52.71,52.73,52.08,52.14,61700.0,35.1725,35.1859,34.7521,34.7922,61700.0
2008-02-28 10:10:00,52.14,52.39,52.07,52.21,49000.0,34.7922,34.959,34.7454,34.8389,49000.0
2008-02-28 10:20:00,52.21,52.29,52.09,52.19,47200.0,34.8389,34.8922,34.7588,34.8255,47200.0
2008-02-28 10:30:00,52.19,52.31,52.07,52.3,48300.0,34.8255,34.9056,34.7454,34.8989,48300.0
2008-02-28 10:40:00,52.31,52.38,52.05,52.26,52200.0,34.9056,34.9523,34.7321,34.8722,52200.0
2008-02-28 10:50:00,52.23,52.47,52.22,52.26,36500.0,34.8522,35.0124,34.8455,34.8722,36500.0
2008-02-28 11:00:00,52.17,52.2,51.55,51.82,71300.0,34.8122,34.8322,34.3985,34.5786,71300.0
2008-02-28 11:10:00,51.81,51.91,51.69,51.88,27400.0,34.572,34.6387,34.4919,34.6187,27400.0
2008-02-28 11:20:00,51.84,51.84,51.6,51.72,27400.0,34.592,34.592,34.4318,34.5119,27400.0
2008-02-28 11:30:00,51.71,51.82,51.58,51.77,42200.0,34.5052,34.5786,34.4185,34.5453,42200.0
2008-02-28 11:40:00,51.79,51.79,51.52,51.53,38600.0,34.5586,34.5586,34.3784,34.3851,38600.0
2008-02-28 11:50:00,51.58,51.88,51.57,51.86,29200.0,34.4185,34.6187,34.4118,34.6053,29200.0
2008-02-28 12:00:00,51.82,51.87,51.7,51.76,17000.0,34.5786,34.612,34.4986,34.5386,17000.0
2008-02-28 12:10:00,51.7,51.92,51.67,51.91,30300.0,34.4986,34.6454,34.4785,34.6387,30300.0
2008-02-28 12:20:00,51.9,52.1,51.9,52.03,44900.0,34.632,34.7655,34.632,34.7188,44900.0
2008-02-28 12:30:00,52.03,52.13,51.87,51.94,31500.0,34.7188,34.7855,34.612,34.6587,31500.0
2008-02-28 12:40:00,51.92,52.08,51.83,51.97,18100.0,34.6454,34.7521,34.5853,34.6787,18100.0
2008-02-28 12:50:00,51.97,52.01,51.74,51.81,37400.0,34.6787,34.7054,34.5252,34.572,37400.0
2008-02-28 13:00:00,51.8,51.92,51.66,51.88,50300.0,34.5653,34.6454,34.4719,34.6187,50300.0
2008-02-28 13:10:00,51.88,51.91,51.69,51.71,60100.0,34.6187,34.6387,34.4919,34.5052,60100.0
2008-02-28 13:20:00,51.71,51.75,51.58,51.61,45400.0,34.5052,34.5319,34.4185,34.4385,45400.0
2008-02-28 13:30:00,51.62,51.7,51.55,51.58,55100.0,34.4452,34.4986,34.3985,34.4185,55100.0
2008-02-28 13:40:00,51.54,51.66,51.5,51.66,57300.0,34.3918,34.4719,34.3651,34.4719,57300.0
2008-02-28 13:50:00,51.63,51.74,51.53,51.72,27000.0,34.4518,34.5252,34.3851,34.5119,27000.0
2008-02-28 14:00:00,51.7,51.86,51.55,51.75,31400.0,34.4986,34.6053,34.3985,34.5319,31400.0
2008-02-28 14:10:00,51.77,51.87,51.63,51.85,45800.0,34.5453,34.612,34.4518,34.5986,45800.0
2008-02-28 14:20:00,51.88,52.23,51.85,52.12,51700.0,34.6187,34.8522,34.5986,34.7788,51700.0
2008-02-28 14:30:00,52.1,52.2,52.06,52.12,28000.0,34.7655,34.8322,34.7388,34.7788,28000.0
2008-02-28 14:40:00,52.11,52.46,52.09,52.4,52200.0,34.7721,35.0057,34.7588,34.9657,52200.0
2008-02-28 14:50:00,52.41,52.73,52.38,52.73,95700.0,34.9723,35.1859,34.9523,35.1859,95700.0
2008-02-28 15:00:00,52.74,52.8,52.46,52.53,129800.0,35.1925,35.2326,35.0057,35.0524,129800.0
2008-02-28 15:10:00,52.53,52.74,52.52,52.62,79300.0,35.0524,35.1925,35.0457,35.1125,79300.0
2008-02-28 15:20:00,52.62,52.7,52.43,52.5,97700.0,35.1125,35.1658,34.9857,35.0324,97700.0
2008-02-28 15:30:00,52.53,52.75,52.47,52.75,96600.0,35.0524,35.1992,35.0124,35.1992,96600.0
2008-02-28 15:40:00,52.75,52.85,52.7,52.74,159900.0,35.1992,35.2659,35.1658,35.1925,159900.0
2008-02-28 15:50:00,52.74,52.8,52.64,52.76,202400.0,35.1925,35.2326,35.1258,35.2059,202400.0
2008-02-29 09:30:00,52.12,52.12,51.34,51.45,46200.0,34.7788,34.7788,34.2583,34.3317,46200.0
2008-02-29 09:40:00,51.43,51.73,51.11,51.64,80600.0,34.3184,34.5186,34.1049,34.4585,80600.0
2008-02-29 09:50:00,51.64,52.08,51.48,52.04,78100.0,34.4585,34.7521,34.3518,34.7254,78100.0
2008-02-29 10:00:00,52.04,52.05,51.75,51.79,65200.0,34.7254,34.7321,34.5319,34.5586,65200.0
2008-02-29 10:10:00,51.77,51.77,51.55,51.55,53000.0,34.5453,34.5453,34.3985,34.3985,53000.0
2008-02-29 10:20:00,51.55,51.61,51.12,51.4,103300.0,34.3985,34.4385,34.1115,34.2984,103300.0
2008-02-29 10:30:00,51.4,51.44,51.08,51.08,104000.0,34.2984,34.3251,34.0848,34.0848,104000.0
2008-02-29 10:40:00,51.06,51.22,51.0,51.03,54400.0,34.0715,34.1783,34.0315,34.0515,54400.0
2008-02-29 10:50:00,51.04,51.12,50.9,51.01,54500.0,34.0581,34.1115,33.9647,34.0381,54500.0
2008-02-29 11:00:00,51.01,51.02,50.69,50.95,86600.0,34.0381,34.0448,33.8246,33.9981,86600.0
2008-02-29 11:10:00,50.96,51.1,50.87,51.08,55000.0,34.0048,34.0982,33.9447,34.0848,55000.0
2008-02-29 11:20:00,51.07,51.15,51.02,51.06,39400.0,34.0782,34.1315,34.0448,34.0715,39400.0
2008-02-29 11:30:00,51.06,51.14,50.98,51.0,40200.0,34.0715,34.1249,34.0181,34.0315,40200.0
2008-02-29 11:40:00,51.03,51.03,50.87,50.91,29700.0,34.0515,34.0515,33.9447,33.9714,29700.0
2008-02-29 11:50:00,50.88,50.92,50.65,50.82,46000.0,33.9514,33.9781,33.7979,33.9113,46000.0
2008-02-29 12:00:00,50.83,50.89,50.72,50.79,35200.0,33.918,33.9581,33.8446,33.8913,35200.0
2008-02-29 12:10:00,50.79,50.79,50.66,50.74,23300.0,33.8913,33.8913,33.8046,33.858,23300.0
2008-02-29 12:20:00,50.73,50.93,50.67,50.85,32400.0,33.8513,33.9847,33.8113,33.9314,32400.0
2008-02-29 12:30:00,50.84,50.91,50.53,50.85,73700.0,33.9247,33.9714,33.7178,33.9314,73700.0
2008-02-29 12:40:00,50.86,50.93,50.76,50.92,63200.0,33.938,33.9847,33.8713,33.9781,63200.0
2008-02-29 12:50:00,50.91,51.12,50.87,51.08,27700.0,33.9714,34.1115,33.9447,34.0848,27700.0
2008-02-29 13:00:00,51.12,51.15,50.95,51.12,31200.0,34.1115,34.1315,33.9981,34.1115,31200.0
2008-02-29 13:10:00,51.11,51.13,50.95,51.04,29700.0,34.1049,34.1182,33.9981,34.0581,29700.0
2008-02-29 13:20:00,51.05,51.16,51.01,51.16,23700.0,34.0648,34.1382,34.0381,34.1382,23700.0
2008-02-29 13:30:00,51.15,51.16,50.83,50.9,87600.0,34.1315,34.1382,33.918,33.9647,87600.0
2008-02-29 13:40:00,50.93,51.07,50.87,50.98,50300.0,33.9847,34.0782,33.9447,34.0181,50300.0
2008-02-29 13:50:00,50.99,51.01,50.86,50.94,61500.0,34.0248,34.0381,33.938,33.9914,61500.0
2008-02-29 14:00:00,50.91,50.91,50.74,50.8,80000.0,33.9714,33.9714,33.858,33.898,80000.0
2008-02-29 14:10:00,50.81,50.84,50.64,50.66,57700.0,33.9047,33.9247,33.7912,33.8046,57700.0
2008-02-29 14:20:00,50.64,50.9,50.61,50.83,73000.0,33.7912,33.9647,33.7712,33.918,73000.0
2008-02-29 14:30:00,50.83,50.84,50.5,50.52,37400.0,33.918,33.9247,33.6978,33.7112,37400.0
2008-02-29 14:40:00,50.51,50.68,50.51,50.55,37600.0,33.7045,33.8179,33.7045,33.7312,37600.0
2008-02-29 14:50:00,50.55,50.68,50.55,50.59,32600.0,33.7312,33.8179,33.7312,33.7579,32600.0
2008-02-29 15:00:00,50.59,50.61,50.41,50.6,65000.0,33.7579,33.7712,33.6378,33.7645,65000.0
2008-02-29 15:10:00,50.6,50.83,50.49,50.69,109300.0,33.7645,33.918,33.6911,33.8246,109300.0
2008-02-29 15:20:00,50.69,50.84,50.67,50.83,53500.0,33.8246,33.9247,33.8113,33.918,53500.0
2008-02-29 15:30:00,50.83,50.84,50.38,50.39,60100.0,33.918,33.9247,33.6177,33.6244,60100.0
2008-02-29 15:40:00,50.37,50.45,50.11,50.15,83100.0,33.6111,33.6644,33.4376,33.4643,83100.0
2008-02-29 15:50:00,50.15,50.49,50.06,50.35,136500.0,33.4643,33.6911,33.4042,33.5977,136500.0
2008-03-03 09:30:00,50.22,50.93,50.22,50.41,48700.0,33.511,33.9847,33.511,33.6378,48700.0
2008-03-03 09:40:00,50.42,50.48,50.06,50.18,33900.0,33.6444,33.6845,33.4042,33.4843,33900.0
2008-03-03 09:50:00,50.16,50.34,50.0,50.08,35800.0,33.4709,33.591,33.3642,33.4176,35800.0
2008-03-03 10:00:00,50.08,50.85,50.05,50.81,60200.0,33.4176,33.9314,33.3975,33.9047,60200.0
2008-03-03 10:10:00,50.82,51.15,50.74,51.15,38500.0,33.9113,34.1315,33.858,34.1315,38500.0
2008-03-03 10:20:00,51.15,51.37,51.02,51.26,34400.0,34.1315,34.2783,34.0448,34.2049,34400.0
2008-03-03 10:30:00,51.25,51.25,50.98,51.12,33700.0,34.1983,34.1983,34.0181,34.1115,33700.0
2008-03-03 10:40:00,51.12,51.27,50.89,51.02,25500.0,34.1115,34.2116,33.9581,34.0448,25500.0
2008-03-03 10:50:00,51.0,51.17,50.9,51.08,32000.0,34.0315,34.1449,33.9647,34.0848,32000.0
2008-03-03 11:00:00,51.05,51.07,50.86,51.01,17200.0,34.0648,34.0782,33.938,34.0381,17200.0
2008-03-03 11:10:00,50.99,51.08,50.83,50.98,19600.0,34.0248,34.0848,33.918,34.0181,19600.0
2008-03-03 11:20:00,50.94,51.22,50.93,51.18,26000.0,33.9914,34.1783,33.9847,34.1516,26000.0
2008-03-03 11:30:00,51.21,51.39,51.21,51.24,19400.0,34.1716,34.2917,34.1716,34.1916,19400.0
2008-03-03 11:40:00,51.24,51.3,51.2,51.27,13900.0,34.1916,34.2316,34.1649,34.2116,13900.0
2008-03-03 11:50:00,51.3,51.58,51.25,51.49,35400.0,34.2316,34.4185,34.1983,34.3584,35400.0
2008-03-03 12:00:00,51.5,51.56,51.27,51.34,14900.0,34.3651,34.4051,34.2116,34.2583,14900.0
2008-03-03 12:10:00,51.32,51.32,51.16,51.29,17400.0,34.245,34.245,34.1382,34.225,17400.0
2008-03-03 12:20:00,51.29,51.5,51.24,51.43,24400.0,34.225,34.3651,34.1916,34.3184,24400.0
2008-03-03 12:30:00,51.42,51.56,51.3,51.32,27000.0,34.3117,34.4051,34.2316,34.245,27000.0
2008-03-03 12:40:00,51.32,51.33,51.01,51.05,50400.0,34.245,34.2517,34.0381,34.0648,50400.0
2008-03-03 12:50:00,51.05,51.13,50.87,50.91,56400.0,34.0648,34.1182,33.9447,33.9714,56400.0
2008-03-03 13:00:00,50.91,51.15,50.9,51.06,34900.0,33.9714,34.1315,33.9647,34.0715,34900.0
2008-03-03 13:10:00,51.02,51.11,50.91,50.95,22100.0,34.0448,34.1049,33.9714,33.9981,22100.0
2008-03-03 13:20:00,50.94,51.07,50.9,51.03,19200.0,33.9914,34.0782,33.9647,34.0515,19200.0
2008-03-03 13:30:00,51.08,51.1,50.95,51.1,32700.0,34.0848,34.0982,33.9981,34.0982,32700.0
2008-03-03 13:40:00,51.12,51.2,50.94,51.17,37700.0,34.1115,34.1649,33.9914,34.1449,37700.0
2008-03-03 13:50:00,51.14,51.2,50.95,50.97,21300.0,34.1249,34.1649,33.9981,34.0114,21300.0
2008-03-03 14:00:00,50.97,50.98,50.82,50.96,30400.0,34.0114,34.0181,33.9113,34.0048,30400.0
2008-03-03 14:10:00,50.96,51.14,50.63,50.68,46900.0,34.0048,34.1249,33.7846,33.8179,46900.0
2008-03-03 14:20:00,50.69,50.83,50.59,50.69,99400.0,33.8246,33.918,33.7579,33.8246,99400.0
2008-03-03 14:30:00,50.69,50.76,50.43,50.44,60500.0,33.8246,33.8713,33.6511,33.6578,60500.0
2008-03-03 14:40:00,50.42,50.61,50.29,50.35,103700.0,33.6444,33.7712,33.5577,33.5977,103700.0
2008-03-03 14:50:00,50.36,50.57,50.24,50.36,42800.0,33.6044,33.7445,33.5243,33.6044,42800.0
2008-03-03 15:00:00,50.4,50.52,50.33,50.43,41300.0,33.6311,33.7112,33.5844,33.6511,41300.0
2008-03-03 15:10:00,50.45,50.7,50.38,50.65,43000.0,33.6644,33.8313,33.6177,33.7979,43000.0
2008-03-03 15:20:00,50.68,50.81,50.54,50.61,58900.0,33.8179,33.9047,33.7245,33.7712,58900.0
2008-03-03 15:30:00,50.64,50.94,50.55,50.81,79700.0,33.7912,33.9914,33.7312,33.9047,79700.0
2008-03-03 15:40:00,50.8,50.94,50.63,50.89,181900.0,33.898,33.9914,33.7846,33.9581,181900.0
2008-03-03 15:50:00,50.86,51.0,50.59,51.0,305000.0,33.938,34.0315,33.7579,34.0315,305000.0
2008-03-04 09:30:00,50.5,50.5,49.57,49.84,68500.0,33.6978,33.6978,33.0772,33.2574,68500.0
2008-03-04 09:40:00,49.82,50.14,49.61,49.68,39200.0,33.2441,33.4576,33.1039,33.1506,39200.0
2008-03-04 09:50:00,49.68,50.07,49.63,49.77,33300.0,33.1506,33.4109,33.1173,33.2107,33300.0
2008-03-04 10:00:00,49.77,50.02,49.6,49.79,53000.0,33.2107,33.3775,33.0973,33.224,53000.0
2008-03-04 10:10:00,49.78,49.97,49.5,49.59,64000.0,33.2174,33.3442,33.0305,33.0906,64000.0
2008-03-04 10:20:00,49.65,49.83,49.37,49.41,66200.0,33.1306,33.2507,32.9438,32.9705,66200.0
2008-03-04 10:30:00,49.39,49.55,49.22,49.34,71900.0,32.9571,33.0639,32.8437,32.9238,71900.0
2008-03-04 10:40:00,49.34,49.35,49.08,49.1,64200.0,32.9238,32.9304,32.7503,32.7636,64200.0
2008-03-04 10:50:00,49.1,49.38,49.1,49.11,55100.0,32.7636,32.9505,32.7636,32.7703,55100.0
2008-03-04 11:00:00,49.11,49.16,48.76,48.86,56100.0,32.7703,32.8037,32.5367,32.6035,56100.0
2008-03-04 11:10:00,48.81,48.98,48.7,48.95,43600.0,32.5701,32.6835,32.4967,32.6635,43600.0
2008-03-04 11:20:00,48.95,49.0,48.58,48.83,33500.0,32.6635,32.6969,32.4166,32.5834,33500.0
2008-03-04 11:30:00,48.82,49.05,48.71,48.92,31500.0,32.5768,32.7303,32.5034,32.6435,31500.0
2008-03-04 11:40:00,48.91,48.97,48.6,48.77,32000.0,32.6368,32.6769,32.43,32.5434,32000.0
2008-03-04 11:50:00,48.78,48.87,48.56,48.65,27700.0,32.5501,32.6101,32.4033,32.4633,27700.0
2008-03-04 12:00:00,48.64,48.83,48.58,48.68,39000.0,32.4567,32.5834,32.4166,32.4834,39000.0
2008-03-04 12:10:00,48.7,48.87,48.64,48.8,38300.0,32.4967,32.6101,32.4567,32.5634,38300.0
2008-03-04 12:20:00,48.76,49.04,48.73,48.97,40700.0,32.5367,32.7236,32.5167,32.6769,40700.0
2008-03-04 12:30:00,49.0,49.21,48.97,49.2,45200.0,32.6969,32.837,32.6769,32.8303,45200.0
2008-03-04 12:40:00,49.2,49.29,49.11,49.11,32200.0,32.8303,32.8904,32.7703,32.7703,32200.0
2008-03-04 12:50:00,49.14,49.17,48.83,48.95,62900.0,32.7903,32.8103,32.5834,32.6635,62900.0
2008-03-04 13:00:00,48.96,49.01,48.75,48.8,31900.0,32.6702,32.7036,32.5301,32.5634,31900.0
2008-03-04 13:10:00,48.76,49.15,48.76,48.97,45000.0,32.5367,32.797,32.5367,32.6769,45000.0
2008-03-04 13:20:00,48.96,49.19,48.83,49.17,43300.0,32.6702,32.8237,32.5834,32.8103,43300.0
2008-03-04 13:30:00,49.2,49.21,48.57,48.7,154100.0,32.8303,32.837,32.41,32.4967,154100.0
2008-03-04 13:40:00,48.7,48.99,48.7,48.8,56500.0,32.4967,32.6902,32.4967,32.5634,56500.0
2008-03-04 13:50:00,48.81,48.9,48.54,48.64,74500.0,32.5701,32.6302,32.3899,32.4567,74500.0
2008-03-04 14:00:00,48.66,48.7,48.4,48.45,99600.0,32.47,32.4967,32.2965,32.3299,99600.0
2008-03-04 14:10:00,48.44,48.57,48.33,48.53,91600.0,32.3232,32.41,32.2498,32.3833,91600.0
2008-03-04 14:20:00,48.51,48.61,48.32,48.32,122100.0,32.3699,32.4366,32.2431,32.2431,122100.0
2008-03-04 14:30:00,48.32,48.38,48.09,48.1,117800.0,32.2431,32.2832,32.0897,32.0963,117800.0
2008-03-04 14:40:00,48.12,48.6,48.12,48.45,142100.0,32.1097,32.43,32.1097,32.3299,142100.0
2008-03-04 14:50:00,48.45,48.5,48.11,48.32,107600.0,32.3299,32.3632,32.103,32.2431,107600.0
2008-03-04 15:00:00,48.31,48.99,48.14,48.77,200900.0,32.2365,32.6902,32.123,32.5434,200900.0
2008-03-04 15:10:00,48.77,48.82,48.55,48.71,165000.0,32.5434,32.5768,32.3966,32.5034,165000.0
2008-03-04 15:20:00,48.71,48.78,48.37,48.41,147200.0,32.5034,32.5501,32.2765,32.3032,147200.0
2008-03-04 15:30:00,48.42,48.77,48.3,48.7,179800.0,32.3099,32.5434,32.2298,32.4967,179800.0
2008-03-04 15:40:00,48.68,48.93,48.61,48.72,210200.0,32.4834,32.6502,32.4366,32.51,210200.0
2008-03-04 15:50:00,48.68,48.93,48.55,48.83,292200.0,32.4834,32.6502,32.3966,32.5834,292200.0
2008-03-05 09:30:00,48.4,49.49,48.4,49.42,78200.0,32.2965,33.0239,32.2965,32.9771,78200.0
2008-03-05 09:40:00,49.44,49.99,49.2,49.91,266500.0,32.9905,33.3575,32.8303,33.3041,266500.0
2008-03-05 09:50:00,49.9,49.94,49.6,49.83,44300.0,33.2974,33.3241,33.0973,33.2507,44300.0
2008-03-05 10:00:00,49.8,50.28,49.69,49.87,82000.0,33.2307,33.551,33.1573,33.2774,82000.0
2008-03-05 10:10:00,49.91,50.14,49.86,50.08,78200.0,33.3041,33.4576,33.2708,33.4176,78200.0
2008-03-05 10:20:00,50.08,50.1,49.77,49.79,28200.0,33.4176,33.4309,33.2107,33.224,28200.0
2008-03-05 10:30:00,49.78,49.86,49.62,49.63,69500.0,33.2174,33.2708,33.1106,33.1173,69500.0
2008-03-05 10:40:00,49.64,49.85,49.63,49.78,41900.0,33.1239,33.2641,33.1173,33.2174,41900.0
2008-03-05 10:50:00,49.79,49.98,49.62,49.66,57300.0,33.224,33.3508,33.1106,33.1373,57300.0
2008-03-05 11:00:00,49.68,49.87,49.65,49.8,27200.0,33.1506,33.2774,33.1306,33.2307,27200.0
2008-03-05 11:10:00,49.84,50.0,49.83,49.95,24700.0,33.2574,33.3642,33.2507,33.3308,24700.0
2008-03-05 11:20:00,49.96,50.0,49.85,49.98,33700.0,33.3375,33.3642,33.2641,33.3508,33700.0
2008-03-05 11:30:00,49.97,50.06,49.92,50.04,24000.0,33.3442,33.4042,33.3108,33.3909,24000.0
2008-03-05 11:40:00,50.05,50.15,49.81,49.82,23000.0,33.3975,33.4643,33.2374,33.2441,23000.0
2008-03-05 11:50:00,49.86,50.01,49.84,49.91,24700.0,33.2708,33.3708,33.2574,33.3041,24700.0
2008-03-05 12:00:00,49.91,50.32,49.69,49.78,74000.0,33.3041,33.5777,33.1573,33.2174,74000.0
2008-03-05 12:10:00,49.81,49.87,49.61,49.73,37700.0,33.2374,33.2774,33.1039,33.184,37700.0
2008-03-05 12:20:00,49.74,49.83,49.49,49.57,35700.0,33.1907,33.2507,33.0239,33.0772,35700.0
2008-03-05 12:30:00,49.57,49.65,49.33,49.5,25800.0,33.0772,33.1306,32.9171,33.0305,25800.0
2008-03-05 12:40:00,49.55,49.57,49.39,49.47,39100.0,33.0639,33.0772,32.9571,33.0105,39100.0
2008-03-05 12:50:00,49.46,49.55,49.31,49.47,40900.0,33.0038,33.0639,32.9037,33.0105,40900.0
2008-03-05 13:00:00,49.43,49.67,49.41,49.67,33500.0,32.9838,33.144,32.9705,33.144,33500.0
2008-03-05 13:10:00,49.66,49.76,49.22,49.25,68500.0,33.1373,33.204,32.8437,32.8637,68500.0
2008-03-05 13:20:00,49.22,49.25,48.95,49.09,39300.0,32.8437,32.8637,32.6635,32.7569,39300.0
2008-03-05 13:30:00,49.04,49.69,48.58,48.76,60200.0,32.7236,33.1573,32.4166,32.5367,60200.0
2008-03-05 13:40:00,48.77,49.11,48.73,48.99,78200.0,32.5434,32.7703,32.5167,32.6902,78200.0
2008-03-05 13:50:00,48.99,49.08,48.81,48.91,44500.0,32.6902,32.7503,32.5701,32.6368,44500.0
2008-03-05 14:00:00,48.9,49.04,48.76,48.99,55900.0,32.6302,32.7236,32.5367,32.6902,55900.0
2008-03-05 14:10:00,49.01,49.21,48.93,49.06,35300.0,32.7036,32.837,32.6502,32.7369,35300.0
2008-03-05 14:20:00,49.04,49.16,48.91,49.1,55100.0,32.7236,32.8037,32.6368,32.7636,55100.0
2008-03-05 14:30:00,49.11,49.11,48.88,48.92,74100.0,32.7703,32.7703,32.6168,32.6435,74100.0
2008-03-05 14:40:00,48.95,49.25,48.94,49.22,57900.0,32.6635,32.8637,32.6569,32.8437,57900.0
2008-03-05 14:50:00,49.21,49.36,49.02,49.08,64200.0,32.837,32.9371,32.7102,32.7503,64200.0
2008-03-05 15:00:00,49.13,49.13,48.93,48.97,99600.0,32.7836,32.7836,32.6502,32.6769,99600.0
2008-03-05 15:10:00,48.97,49.09,48.7,48.84,93200.0,32.6769,32.7569,32.4967,32.5901,93200.0
2008-03-05 15:20:00,48.83,49.1,48.75,49.03,78100.0,32.5834,32.7636,32.5301,32.7169,78100.0
2008-03-05 15:30:00,49.02,49.29,48.97,49.15,67100.0,32.7102,32.8904,32.6769,32.797,67100.0
2008-03-05 15:40:00,49.13,49.35,49.13,49.28,121800.0,32.7836,32.9304,32.7836,32.8837,121800.0
2008-03-05 15:50:00,49.28,49.63,49.22,49.53,150200.0,32.8837,33.1173,32.8437,33.0505,150200.0
2008-03-06 09:30:00,49.42,49.62,48.8,48.85,39400.0,32.9771,33.1106,32.5634,32.5968,39400.0
2008-03-06 09:40:00,48.84,49.36,48.82,49.19,41700.0,32.5901,32.9371,32.5768,32.8237,41700.0
2008-03-06 09:50:00,49.25,49.27,48.64,48.77,49100.0,32.8637,32.8771,32.4567,32.5434,49100.0
2008-03-06 10:00:00,48.72,48.77,48.36,48.6,54600.0,32.51,32.5434,32.2698,32.43,54600.0
2008-03-06 10:10:00,48.61,48.77,48.57,48.67,34100.0,32.4366,32.5434,32.41,32.4767,34100.0
2008-03-06 10:20:00,48.67,48.98,48.67,48.81,28900.0,32.4767,32.6835,32.4767,32.5701,28900.0
2008-03-06 10:30:00,48.81,49.01,48.75,48.8,38100.0,32.5701,32.7036,32.5301,32.5634,38100.0
2008-03-06 10:40:00,48.83,49.01,48.65,48.94,53900.0,32.5834,32.7036,32.4633,32.6569,53900.0
2008-03-06 10:50:00,49.0,49.12,48.89,49.0,24100.0,32.6969,32.777,32.6235,32.6969,24100.0
2008-03-06 11:00:00,48.97,49.04,48.65,48.75,24600.0,32.6769,32.7236,32.4633,32.5301,24600.0
2008-03-06 11:10:00,48.75,48.87,48.69,48.77,30300.0,32.5301,32.6101,32.49,32.5434,30300.0
2008-03-06 11:20:00,48.78,49.05,48.78,48.87,32400.0,32.5501,32.7303,32.5501,32.6101,32400.0
2008-03-06 11:30:00,48.86,49.08,48.82,49.08,20500.0,32.6035,32.7503,32.5768,32.7503,20500.0
2008-03-06 11:40:00,49.07,49.11,48.81,48.86,18400.0,32.7436,32.7703,32.5701,32.6035,18400.0
2008-03-06 11:50:00,48.86,48.92,48.73,48.87,28200.0,32.6035,32.6435,32.5167,32.6101,28200.0
2008-03-06 12:00:00,48.87,48.87,48.69,48.76,33500.0,32.6101,32.6101,32.49,32.5367,33500.0
2008-03-06 12:10:00,48.74,48.75,48.51,48.59,26200.0,32.5234,32.5301,32.3699,32.4233,26200.0
2008-03-06 12:20:00,48.58,48.84,48.54,48.8,19100.0,32.4166,32.5901,32.3899,32.5634,19100.0
2008-03-06 12:30:00,48.81,48.89,48.74,48.84,11100.0,32.5701,32.6235,32.5234,32.5901,11100.0
2008-03-06 12:40:00,48.83,49.17,48.8,48.98,38200.0,32.5834,32.8103,32.5634,32.6835,38200.0
2008-03-06 12:50:00,48.99,49.06,48.77,48.77,31000.0,32.6902,32.7369,32.5434,32.5434,31000.0
2008-03-06 13:00:00,48.77,49.06,48.76,48.92,45100.0,32.5434,32.7369,32.5367,32.6435,45100.0
2008-03-06 13:10:00,48.89,48.93,48.73,48.83,23600.0,32.6235,32.6502,32.5167,32.5834,23600.0
2008-03-06 13:20:00,48.8,48.83,48.64,48.66,20700.0,32.5634,32.5834,32.4567,32.47,20700.0
2008-03-06 13:30:00,48.66,48.7,48.5,48.7,32700.0,32.47,32.4967,32.3632,32.4967,32700.0
2008-03-06 13:40:00,48.71,48.91,48.61,48.91,33500.0,32.5034,32.6368,32.4366,32.6368,33500.0
2008-03-06 13:50:00,48.91,49.05,48.78,48.8,34000.0,32.6368,32.7303,32.5501,32.5634,34000.0
2008-03-06 14:00:00,48.82,49.01,48.78,48.9,27400.0,32.5768,32.7036,32.5501,32.6302,27400.0
2008-03-06 14:10:00,48.87,49.01,48.74,48.92,37500.0,32.6101,32.7036,32.5234,32.6435,37500.0
2008-03-06 14:20:00,48.92,48.92,48.6,48.65,21700.0,32.6435,32.6435,32.43,32.4633,21700.0
2008-03-06 14:30:00,48.69,48.79,48.62,48.73,21300.0,32.49,32.5568,32.4433,32.5167,21300.0
2008-03-06 14:40:00,48.73,48.92,48.64,48.78,31200.0,32.5167,32.6435,32.4567,32.5501,31200.0
2008-03-06 14:50:00,48.8,48.87,48.69,48.78,31300.0,32.5634,32.6101,32.49,32.5501,31300.0
2008-03-06 15:00:00,48.76,48.77,48.41,48.44,40100.0,32.5367,32.5434,32.3032,32.3232,40100.0
2008-03-06 15:10:00,48.39,48.8,48.38,48.8,49500.0,32.2898,32.5634,32.2832,32.5634,49500.0
2008-03-06 15:20:00,48.78,48.88,48.64,48.81,57900.0,32.5501,32.6168,32.4567,32.5701,57900.0
2008-03-06 15:30:00,48.81,48.83,48.38,48.4,55100.0,32.5701,32.5834,32.2832,32.2965,55100.0
2008-03-06 15:40:00,48.43,48.55,48.33,48.43,75200.0,32.3165,32.3966,32.2498,32.3165,75200.0
2008-03-06 15:50:00,48.43,48.44,48.14,48.23,118200.0,32.3165,32.3232,32.123,32.1831,118200.0
2008-03-07 09:30:00,47.92,47.92,47.36,47.59,60600.0,31.9762,31.9762,31.6025,31.756,60600.0
2008-03-07 09:40:00,47.56,47.73,47.37,47.7,62000.0,31.736,31.8494,31.6092,31.8294,62000.0
2008-03-07 09:50:00,47.65,47.83,47.21,47.36,150200.0,31.7961,31.9162,31.5024,31.6025,150200.0
2008-03-07 10:00:00,47.35,47.66,47.24,47.52,58900.0,31.5959,31.8027,31.5225,31.7093,58900.0
2008-03-07 10:10:00,47.54,47.64,47.29,47.48,53100.0,31.7227,31.7894,31.5558,31.6826,53100.0
2008-03-07 10:20:00,47.48,47.73,47.11,47.21,78600.0,31.6826,31.8494,31.4357,31.5024,78600.0
2008-03-07 10:30:00,47.19,47.56,47.09,47.46,68900.0,31.4891,31.736,31.4224,31.6693,68900.0
2008-03-07 10:40:00,47.5,47.74,47.37,47.4,73000.0,31.696,31.8561,31.6092,31.6292,73000.0
2008-03-07 10:50:00,47.4,47.46,46.94,46.98,64200.0,31.6292,31.6693,31.3223,31.349,64200.0
2008-03-07 11:00:00,46.99,47.08,46.87,46.91,97300.0,31.3556,31.4157,31.2756,31.3023,97300.0
2008-03-07 11:10:00,46.9,47.21,46.88,47.09,119000.0,31.2956,31.5024,31.2822,31.4224,119000.0
2008-03-07 11:20:00,47.1,47.17,46.94,46.97,136700.0,31.429,31.4758,31.3223,31.3423,136700.0
2008-03-07 11:30:00,46.97,47.13,46.94,46.95,59100.0,31.3423,31.4491,31.3223,31.329,59100.0
2008-03-07 11:40:00,46.98,47.01,46.48,46.53,113100.0,31.349,31.369,31.0153,31.0487,113100.0
2008-03-07 11:50:00,46.52,46.52,46.25,46.29,167500.0,31.042,31.042,30.8619,30.8885,167500.0
2008-03-07 12:00:00,46.28,46.31,46.1,46.15,183600.0,30.8819,30.9019,30.7618,30.7951,183600.0
2008-03-07 12:10:00,46.15,46.22,45.96,46.09,130600.0,30.7951,30.8418,30.6683,30.7551,130600.0
2008-03-07 12:20:00,46.07,46.29,46.04,46.25,149400.0,30.7417,30.8885,30.7217,30.8619,149400.0
2008-03-07 12:30:00,46.26,46.33,46.14,46.17,151700.0,30.8685,30.9152,30.7885,30.8085,151700.0
2008-03-07 12:40:00,46.17,46.38,46.17,46.38,81600.0,30.8085,30.9486,30.8085,30.9486,81600.0
2008-03-07 12:50:00,46.39,46.47,46.34,46.47,72900.0,30.9553,31.0087,30.9219,31.0087,72900.0
2008-03-07 13:00:00,46.47,46.5,46.43,46.47,60500.0,31.0087,31.0287,30.982,31.0087,60500.0
2008-03-07 13:10:00,46.48,46.48,46.24,46.25,72900.0,31.0153,31.0153,30.8552,30.8619,72900.0
2008-03-07 13:20:00,46.25,46.27,46.18,46.22,52800.0,30.8619,30.8752,30.8151,30.8418,52800.0
2008-03-07 13:30:00,46.22,46.23,45.97,46.04,62000.0,30.8418,30.8485,30.675,30.7217,62000.0
2008-03-07 13:40:00,46.02,46.04,45.85,45.93,74100.0,30.7084,30.7217,30.5949,30.6483,74100.0
2008-03-07 13:50:00,45.94,46.01,45.83,46.0,108500.0,30.655,30.7017,30.5816,30.695,108500.0
2008-03-07 14:00:00,46.0,46.04,45.86,46.0,164000.0,30.695,30.7217,30.6016,30.695,164000.0
2008-03-07 14:10:00,46.01,46.03,45.82,45.84,113300.0,30.7017,30.7151,30.5749,30.5883,113300.0
2008-03-07 14:20:00,45.83,45.83,45.59,45.65,149100.0,30.5816,30.5816,30.4215,30.4615,149100.0
2008-03-07 14:30:00,45.66,45.72,45.48,45.49,105200.0,30.4682,30.5082,30.348,30.3547,105200.0
2008-03-07 14:40:00,45.49,45.62,45.49,45.6,91300.0,30.3547,30.4415,30.3547,30.4281,91300.0
2008-03-07 14:50:00,45.6,45.87,45.53,45.85,82700.0,30.4281,30.6083,30.3814,30.5949,82700.0
2008-03-07 15:00:00,45.84,46.2,45.84,46.15,254900.0,30.5883,30.8285,30.5883,30.7951,254900.0
2008-03-07 15:10:00,46.12,46.5,46.04,46.47,189700.0,30.7751,31.0287,30.7217,31.0087,189700.0
2008-03-07 15:20:00,46.47,46.62,46.2,46.24,242100.0,31.0087,31.1088,30.8285,30.8552,242100.0
2008-03-07 15:30:00,46.25,46.45,46.03,46.28,156100.0,30.8619,30.9953,30.7151,30.8819,156100.0
2008-03-07 15:40:00,46.27,46.44,46.16,46.34,263500.0,30.8752,30.9886,30.8018,30.9219,263500.0
2008-03-07 15:50:00,46.36,46.36,46.02,46.14,209300.0,30.9353,30.9353,30.7084,30.7885,209300.0
2008-03-10 09:30:00,45.51,46.17,45.51,45.95,105700.0,30.3681,30.8085,30.3681,30.6617,105700.0
2008-03-10 09:40:00,45.94,46.09,45.77,46.09,99700.0,30.655,30.7551,30.5416,30.7551,99700.0
2008-03-10 09:50:00,46.09,46.28,46.0,46.25,108200.0,30.7551,30.8819,30.695,30.8619,108200.0
2008-03-10 10:00:00,46.25,46.71,46.24,46.65,217000.0,30.8619,31.1688,30.8552,31.1288,217000.0
2008-03-10 10:10:00,46.65,46.92,46.64,46.67,155900.0,31.1288,31.3089,31.1221,31.1421,155900.0
2008-03-10 10:20:00,46.67,46.67,46.38,46.55,126000.0,31.1421,31.1421,30.9486,31.062,126000.0
2008-03-10 10:30:00,46.56,47.02,46.55,46.95,119100.0,31.0687,31.3757,31.062,31.329,119100.0
2008-03-10 10:40:00,46.97,47.19,46.85,47.07,85300.0,31.3423,31.4891,31.2622,31.409,85300.0
2008-03-10 10:50:00,47.09,47.25,46.98,47.03,75000.0,31.4224,31.5291,31.349,31.3823,75000.0
2008-03-10 11:00:00,47.0,47.22,46.95,47.01,50700.0,31.3623,31.5091,31.329,31.369,50700.0
2008-03-10 11:10:00,46.98,46.99,46.79,46.88,83900.0,31.349,31.3556,31.2222,31.2822,83900.0
2008-03-10 11:20:00,46.87,46.88,46.64,46.72,85400.0,31.2756,31.2822,31.1221,31.1755,85400.0
2008-03-10 11:30:00,46.72,46.75,46.55,46.55,74500.0,31.1755,31.1955,31.062,31.062,74500.0
2008-03-10 11:40:00,46.55,46.61,46.31,46.55,72500.0,31.062,31.1021,30.9019,31.062,72500.0
2008-03-10 11:50:00,46.52,46.64,46.47,46.53,41600.0,31.042,31.1221,31.0087,31.0487,41600.0
2008-03-10 12:00:00,46.55,46.59,46.18,46.42,75700.0,31.062,31.0887,30.8151,30.9753,75700.0
2008-03-10 12:10:00,46.4,46.49,46.28,46.43,68300.0,30.962,31.022,30.8819,30.982,68300.0
2008-03-10 12:20:00,46.42,46.59,46.4,46.47,71900.0,30.9753,31.0887,30.962,31.0087,71900.0
2008-03-10 12:30:00,46.46,46.69,46.41,46.67,70100.0,31.002,31.1555,30.9686,31.1421,70100.0
2008-03-10 12:40:00,46.64,46.66,46.47,46.47,52300.0,31.1221,31.1354,31.0087,31.0087,52300.0
2008-03-10 12:50:00,46.46,46.75,46.44,46.63,97900.0,31.002,31.1955,30.9886,31.1154,97900.0
2008-03-10 13:00:00,46.65,46.71,46.56,46.58,37300.0,31.1288,31.1688,31.0687,31.0821,37300.0
2008-03-10 13:10:00,46.58,46.67,46.43,46.46,47100.0,31.0821,31.1421,30.982,31.002,47100.0
2008-03-10 13:20:00,46.45,46.45,46.22,46.25,47700.0,30.9953,30.9953,30.8418,30.8619,47700.0
2008-03-10 13:30:00,46.25,46.4,46.23,46.25,51300.0,30.8619,30.962,30.8485,30.8619,51300.0
2008-03-10 13:40:00,46.25,46.33,46.23,46.27,40700.0,30.8619,30.9152,30.8485,30.8752,40700.0
2008-03-10 13:50:00,46.27,46.34,46.17,46.25,78300.0,30.8752,30.9219,30.8085,30.8619,78300.0
2008-03-10 14:00:00,46.25,46.34,46.0,46.02,91700.0,30.8619,30.9219,30.695,30.7084,91700.0
2008-03-10 14:10:00,46.0,46.1,45.91,45.92,65600.0,30.695,30.7618,30.635,30.6417,65600.0
2008-03-10 14:20:00,45.94,45.95,45.6,45.75,169000.0,30.655,30.6617,30.4281,30.5282,169000.0
2008-03-10 14:30:00,45.73,45.91,45.65,45.88,98300.0,30.5149,30.635,30.4615,30.615,98300.0
2008-03-10 14:40:00,45.91,45.92,45.8,45.87,58400.0,30.635,30.6417,30.5616,30.6083,58400.0
2008-03-10 14:50:00,45.87,45.91,45.65,45.65,73900.0,30.6083,30.635,30.4615,30.4615,73900.0
2008-03-10 15:00:00,45.66,45.76,45.6,45.71,82000.0,30.4682,30.5349,30.4281,30.5015,82000.0
2008-03-10 15:10:00,45.72,45.8,45.62,45.76,69900.0,30.5082,30.5616,30.4415,30.5349,69900.0
2008-03-10 15:20:00,45.76,45.89,45.69,45.88,126000.0,30.5349,30.6216,30.4882,30.615,126000.0
2008-03-10 15:30:00,45.87,45.99,45.65,45.83,124300.0,30.6083,30.6884,30.4615,30.5816,124300.0
2008-03-10 15:40:00,45.83,45.88,45.72,45.84,129000.0,30.5816,30.615,30.5082,30.5883,129000.0
2008-03-10 15:50:00,45.82,45.88,45.69,45.88,111800.0,30.5749,30.615,30.4882,30.615,111800.0
2008-03-11 09:30:00,47.15,47.5,46.84,47.18,104000.0,31.4624,31.696,31.2556,31.4824,104000.0
2008-03-11 09:40:00,47.22,47.42,47.13,47.42,82100.0,31.5091,31.6426,31.4491,31.6426,82100.0
2008-03-11 09:50:00,47.41,47.55,47.15,47.31,49600.0,31.6359,31.7293,31.4624,31.5692,49600.0
2008-03-11 10:00:00,47.26,47.6,47.22,47.53,47900.0,31.5358,31.7627,31.5091,31.716,47900.0
2008-03-11 10:10:00,47.54,47.7,47.52,47.65,45100.0,31.7227,31.8294,31.7093,31.7961,45100.0
2008-03-11 10:20:00,47.62,48.13,47.61,48.07,99700.0,31.776,32.1164,31.7694,32.0763,99700.0
2008-03-11 10:30:00,48.07,48.09,47.96,47.99,52400.0,32.0763,32.0897,32.0029,32.0229,52400.0
2008-03-11 10:40:00,48.0,48.23,47.63,47.68,106800.0,32.0296,32.1831,31.7827,31.8161,106800.0
2008-03-11 10:50:00,47.66,47.76,47.58,47.75,39800.0,31.8027,31.8695,31.7493,31.8628,39800.0
2008-03-11 11:00:00,47.75,47.82,47.54,47.59,38100.0,31.8628,31.9095,31.7227,31.756,38100.0
2008-03-11 11:10:00,47.6,47.65,47.38,47.47,47700.0,31.7627,31.7961,31.6159,31.6759,47700.0
2008-03-11 11:20:00,47.47,47.82,47.39,47.74,55300.0,31.6759,31.9095,31.6226,31.8561,55300.0
2008-03-11 11:30:00,47.77,47.89,47.61,47.66,49600.0,31.8761,31.9562,31.7694,31.8027,49600.0
2008-03-11 11:40:00,47.67,47.77,47.26,47.34,62200.0,31.8094,31.8761,31.5358,31.5892,62200.0
2008-03-11 11:50:00,47.34,47.38,47.01,47.12,62900.0,31.5892,31.6159,31.369,31.4424,62900.0
2008-03-11 12:00:00,47.14,47.56,47.11,47.46,94400.0,31.4557,31.736,31.4357,31.6693,94400.0
2008-03-11 12:10:00,47.48,47.65,47.44,47.49,45200.0,31.6826,31.7961,31.6559,31.6893,45200.0
2008-03-11 12:20:00,47.51,47.64,47.4,47.47,43300.0,31.7026,31.7894,31.6292,31.6759,43300.0
2008-03-11 12:30:00,47.48,47.54,47.35,47.42,41400.0,31.6826,31.7227,31.5959,31.6426,41400.0
2008-03-11 12:40:00,47.42,47.54,47.34,47.41,39100.0,31.6426,31.7227,31.5892,31.6359,39100.0
2008-03-11 12:50:00,47.4,47.73,47.32,47.57,55300.0,31.6292,31.8494,31.5759,31.7427,55300.0
2008-03-11 13:00:00,47.59,47.65,47.4,47.4,39800.0,31.756,31.7961,31.6292,31.6292,39800.0
2008-03-11 13:10:00,47.44,47.9,47.4,47.85,72200.0,31.6559,31.9629,31.6292,31.9295,72200.0
2008-03-11 13:20:00,47.86,48.22,47.82,48.22,120800.0,31.9362,32.1764,31.9095,32.1764,120800.0
2008-03-11 13:30:00,48.24,48.4,48.03,48.03,90300.0,32.1898,32.2965,32.0496,32.0496,90300.0
2008-03-11 13:40:00,48.04,48.09,47.86,47.89,53800.0,32.0563,32.0897,31.9362,31.9562,53800.0
2008-03-11 13:50:00,47.89,48.32,47.81,48.2,44900.0,31.9562,32.2431,31.9028,32.1631,44900.0
2008-03-11 14:00:00,48.25,48.39,48.17,48.27,47400.0,32.1964,32.2898,32.143,32.2098,47400.0
2008-03-11 14:10:00,48.27,48.41,48.18,48.36,50900.0,32.2098,32.3032,32.1497,32.2698,50900.0
2008-03-11 14:20:00,48.36,48.37,48.15,48.26,51300.0,32.2698,32.2765,32.1297,32.2031,51300.0
2008-03-11 14:30:00,48.25,48.4,48.16,48.4,45400.0,32.1964,32.2965,32.1364,32.2965,45400.0
2008-03-11 14:40:00,48.4,48.65,48.35,48.65,62600.0,32.2965,32.4633,32.2632,32.4633,62600.0
2008-03-11 14:50:00,48.66,48.92,48.59,48.76,112500.0,32.47,32.6435,32.4233,32.5367,112500.0
2008-03-11 15:00:00,48.74,48.91,48.67,48.89,102500.0,32.5234,32.6368,32.4767,32.6235,102500.0
2008-03-11 15:10:00,48.9,49.24,48.88,48.96,124600.0,32.6302,32.857,32.6168,32.6702,124600.0
2008-03-11 15:20:00,48.98,49.19,48.98,49.16,119900.0,32.6835,32.8237,32.6835,32.8037,119900.0
2008-03-11 15:30:00,49.16,49.18,48.88,49.11,99400.0,32.8037,32.817,32.6168,32.7703,99400.0
2008-03-11 15:40:00,49.13,49.24,48.96,49.24,97300.0,32.7836,32.857,32.6702,32.857,97300.0
2008-03-11 15:50:00,49.24,49.53,49.24,49.51,112400.0,32.857,33.0505,32.857,33.0372,112400.0
2008-03-12 09:30:00,49.73,50.69,49.53,50.59,104700.0,33.184,33.8246,33.0505,33.7579,104700.0
2008-03-12 09:40:00,50.59,50.62,49.95,49.97,113100.0,33.7579,33.7779,33.3308,33.3442,113100.0
2008-03-12 09:50:00,49.95,49.97,49.42,49.68,111800.0,33.3308,33.3442,32.9771,33.1506,111800.0
2008-03-12 10:00:00,49.68,49.74,49.54,49.67,64600.0,33.1506,33.1907,33.0572,33.144,64600.0
2008-03-12 10:10:00,49.67,49.74,49.23,49.29,68700.0,33.144,33.1907,32.8504,32.8904,68700.0
2008-03-12 10:20:00,49.3,49.55,49.3,49.42,51500.0,32.8971,33.0639,32.8971,32.9771,51500.0
2008-03-12 10:30:00,49.38,49.49,49.31,49.46,41400.0,32.9505,33.0239,32.9037,33.0038,41400.0
2008-03-12 10:40:00,49.46,49.64,49.42,49.6,40500.0,33.0038,33.1239,32.9771,33.0973,40500.0
2008-03-12 10:50:00,49.6,49.83,49.58,49.81,56300.0,33.0973,33.2507,33.0839,33.2374,56300.0
2008-03-12 11:00:00,49.81,50.03,49.8,49.96,58700.0,33.2374,33.3842,33.2307,33.3375,58700.0
2008-03-12 11:10:00,49.97,50.28,49.94,50.22,73200.0,33.3442,33.551,33.3241,33.511,73200.0
2008-03-12 11:20:00,50.21,50.41,50.2,50.34,58900.0,33.5043,33.6378,33.4976,33.591,58900.0
2008-03-12 11:30:00,50.35,50.73,50.35,50.59,98200.0,33.5977,33.8513,33.5977,33.7579,98200.0
2008-03-12 11:40:00,50.59,50.65,50.49,50.57,64700.0,33.7579,33.7979,33.6911,33.7445,64700.0
2008-03-12 11:50:00,50.57,50.57,50.4,50.46,50400.0,33.7445,33.7445,33.6311,33.6711,50400.0
2008-03-12 12:00:00,50.46,50.5,50.31,50.48,42800.0,33.6711,33.6978,33.571,33.6845,42800.0
2008-03-12 12:10:00,50.48,50.67,50.42,50.45,39900.0,33.6845,33.8113,33.6444,33.6644,39900.0
2008-03-12 12:20:00,50.44,50.58,50.4,50.48,99900.0,33.6578,33.7512,33.6311,33.6845,99900.0
2008-03-12 12:30:00,50.5,50.69,50.36,50.61,46000.0,33.6978,33.8246,33.6044,33.7712,46000.0
2008-03-12 12:40:00,50.61,50.76,50.43,50.43,53000.0,33.7712,33.8713,33.6511,33.6511,53000.0
2008-03-12 12:50:00,50.43,50.68,50.33,50.67,39700.0,33.6511,33.8179,33.5844,33.8113,39700.0
2008-03-12 13:00:00,50.68,50.92,50.68,50.92,60700.0,33.8179,33.9781,33.8179,33.9781,60700.0
2008-03-12 13:10:00,50.92,50.95,50.78,50.95,70000.0,33.9781,33.9981,33.8847,33.9981,70000.0
2008-03-12 13:20:00,50.94,51.42,50.9,51.27,148100.0,33.9914,34.3117,33.9647,34.2116,148100.0
2008-03-12 13:30:00,51.27,51.27,50.97,51.03,57800.0,34.2116,34.2116,34.0114,34.0515,57800.0
2008-03-12 13:40:00,51.02,51.06,50.62,50.76,56100.0,34.0448,34.0715,33.7779,33.8713,56100.0
2008-03-12 13:50:00,50.76,50.94,50.76,50.85,39300.0,33.8713,33.9914,33.8713,33.9314,39300.0
2008-03-12 14:00:00,50.83,51.04,50.72,50.92,90500.0,33.918,34.0581,33.8446,33.9781,90500.0
2008-03-12 14:10:00,50.92,50.92,50.71,50.85,41600.0,33.9781,33.9781,33.8379,33.9314,41600.0
2008-03-12 14:20:00,50.86,50.86,50.62,50.81,43100.0,33.938,33.938,33.7779,33.9047,43100.0
2008-03-12 14:30:00,50.81,51.07,50.72,51.04,82200.0,33.9047,34.0782,33.8446,34.0581,82200.0
2008-03-12 14:40:00,51.03,51.17,50.99,51.1,61000.0,34.0515,34.1449,34.0248,34.0982,61000.0
2008-03-12 14:50:00,51.1,51.13,50.91,51.05,56800.0,34.0982,34.1182,33.9714,34.0648,56800.0
2008-03-12 15:00:00,51.0,51.02,50.81,50.94,63800.0,34.0315,34.0448,33.9047,33.9914,63800.0
2008-03-12 15:10:00,50.89,50.89,50.65,50.79,75100.0,33.9581,33.9581,33.7979,33.8913,75100.0
2008-03-12 15:20:00,50.8,50.99,50.71,50.74,129700.0,33.898,34.0248,33.8379,33.858,129700.0
2008-03-12 15:30:00,50.74,50.85,50.57,50.69,174900.0,33.858,33.9314,33.7445,33.8246,174900.0
2008-03-12 15:40:00,50.7,50.83,50.61,50.76,184300.0,33.8313,33.918,33.7712,33.8713,184300.0
2008-03-12 15:50:00,50.77,50.82,50.52,50.56,164100.0,33.878,33.9113,33.7112,33.7378,164100.0
2008-03-13 09:30:00,49.41,49.5,48.24,48.69,86000.0,32.9705,33.0305,32.1898,32.49,86000.0
2008-03-13 09:40:00,48.63,48.82,48.27,48.4,70400.0,32.45,32.5768,32.2098,32.2965,70400.0
2008-03-13 09:50:00,48.4,48.82,48.4,48.76,77900.0,32.2965,32.5768,32.2965,32.5367,77900.0
2008-03-13 10:00:00,48.75,49.0,48.65,48.94,78800.0,32.5301,32.6969,32.4633,32.6569,78800.0
2008-03-13 10:10:00,48.95,49.4,48.94,49.23,118200.0,32.6635,32.9638,32.6569,32.8504,118200.0
2008-03-13 10:20:00,49.2,49.28,48.75,48.9,71800.0,32.8303,32.8837,32.5301,32.6302,71800.0
2008-03-13 10:30:00,48.84,48.93,48.6,48.7,82500.0,32.5901,32.6502,32.43,32.4967,82500.0
2008-03-13 10:40:00,48.72,48.91,48.51,48.72,66200.0,32.51,32.6368,32.3699,32.51,66200.0
2008-03-13 10:50:00,48.68,48.98,48.49,48.92,59600.0,32.4834,32.6835,32.3566,32.6435,59600.0
2008-03-13 11:00:00,48.95,49.53,48.83,49.32,116000.0,32.6635,33.0505,32.5834,32.9104,116000.0
2008-03-13 11:10:00,49.31,49.97,49.31,49.53,102500.0,32.9037,33.3442,32.9037,33.0505,102500.0
2008-03-13 11:20:00,49.48,50.32,49.46,50.15,75800.0,33.0172,33.5777,33.0038,33.4643,75800.0
2008-03-13 11:30:00,50.12,50.56,49.91,50.5,58600.0,33.4442,33.7378,33.3041,33.6978,58600.0
2008-03-13 11:40:00,50.5,50.63,50.24,50.49,54400.0,33.6978,33.7846,33.5243,33.6911,54400.0
2008-03-13 11:50:00,50.51,51.03,50.36,50.89,60400.0,33.7045,34.0515,33.6044,33.9581,60400.0
2008-03-13 12:00:00,50.93,51.35,50.88,50.88,56000.0,33.9847,34.265,33.9514,33.9514,56000.0
2008-03-13 12:10:00,50.9,51.12,50.87,50.97,49200.0,33.9647,34.1115,33.9447,34.0114,49200.0
2008-03-13 12:20:00,50.95,50.97,50.65,50.79,46100.0,33.9981,34.0114,33.7979,33.8913,46100.0
2008-03-13 12:30:00,50.8,50.88,50.61,50.7,32300.0,33.898,33.9514,33.7712,33.8313,32300.0
2008-03-13 12:40:00,50.69,50.7,50.16,50.26,52700.0,33.8246,33.8313,33.4709,33.5377,52700.0
2008-03-13 12:50:00,50.25,50.4,50.22,50.31,25300.0,33.531,33.6311,33.511,33.571,25300.0
2008-03-13 13:00:00,50.31,50.68,50.2,50.59,37800.0,33.571,33.8179,33.4976,33.7579,37800.0
2008-03-13 13:10:00,50.61,50.74,50.5,50.58,25900.0,33.7712,33.858,33.6978,33.7512,25900.0
2008-03-13 13:20:00,50.6,51.25,50.53,51.18,44000.0,33.7645,34.1983,33.7178,34.1516,44000.0
2008-03-13 13:30:00,51.19,51.35,51.03,51.23,29200.0,34.1582,34.265,34.0515,34.1849,29200.0
2008-03-13 13:40:00,51.15,51.2,50.78,50.78,32800.0,34.1315,34.1649,33.8847,33.8847,32800.0
2008-03-13 13:50:00,50.79,51.31,50.76,51.09,25300.0,33.8913,34.2383,33.8713,34.0915,25300.0
2008-03-13 14:00:00,51.08,51.29,51.0,51.22,42700.0,34.0848,34.225,34.0315,34.1783,42700.0
2008-03-13 14:10:00,51.22,51.27,50.91,50.97,64400.0,34.1783,34.2116,33.9714,34.0114,64400.0
2008-03-13 14:20:00,50.98,51.3,50.96,51.1,69300.0,34.0181,34.2316,34.0048,34.0982,69300.0
2008-03-13 14:30:00,51.09,51.09,50.8,50.93,58400.0,34.0915,34.0915,33.898,33.9847,58400.0
2008-03-13 14:40:00,50.96,50.96,50.79,50.9,29500.0,34.0048,34.0048,33.8913,33.9647,29500.0
2008-03-13 14:50:00,50.87,51.1,50.82,51.09,30000.0,33.9447,34.0982,33.9113,34.0915,30000.0
2008-03-13 15:00:00,51.1,51.18,50.87,51.09,76900.0,34.0982,34.1516,33.9447,34.0915,76900.0
2008-03-13 15:10:00,51.07,51.12,50.94,50.99,32100.0,34.0782,34.1115,33.9914,34.0248,32100.0
2008-03-13 15:20:00,51.02,51.23,50.85,51.06,74300.0,34.0448,34.1849,33.9314,34.0715,74300.0
2008-03-13 15:30:00,51.09,51.21,50.97,51.17,61100.0,34.0915,34.1716,34.0114,34.1449,61100.0
2008-03-13 15:40:00,51.16,51.25,50.89,51.01,79500.0,34.1382,34.1983,33.9581,34.0381,79500.0
2008-03-13 15:50:00,51.03,51.13,50.92,51.04,75300.0,34.0515,34.1182,33.9781,34.0581,75300.0
2008-03-14 09:30:00,51.53,51.53,51.1,51.31,65200.0,34.3851,34.3851,34.0982,34.2383,65200.0
2008-03-14 09:40:00,51.31,51.59,50.34,50.45,73700.0,34.2383,34.4252,33.591,33.6644,73700.0
2008-03-14 09:50:00,50.42,50.57,49.33,49.33,39500.0,33.6444,33.7445,32.9171,32.9171,39500.0
2008-03-14 10:00:00,49.37,50.44,48.84,50.28,105800.0,32.9438,33.6578,32.5901,33.551,105800.0
2008-03-14 10:10:00,50.21,50.47,49.71,49.83,73100.0,33.5043,33.6778,33.1707,33.2507,73100.0
2008-03-14 10:20:00,49.86,50.07,49.42,49.93,76200.0,33.2708,33.4109,32.9771,33.3175,76200.0
2008-03-14 10:30:00,49.92,50.05,49.36,49.36,52200.0,33.3108,33.3975,32.9371,32.9371,52200.0
2008-03-14 10:40:00,49.34,49.76,48.96,49.63,47600.0,32.9238,33.204,32.6702,33.1173,47600.0
2008-03-14 10:50:00,49.59,49.98,49.41,49.66,34000.0,33.0906,33.3508,32.9705,33.1373,34000.0
2008-03-14 11:00:00,49.67,50.0,49.59,49.95,37000.0,33.144,33.3642,33.0906,33.3308,37000.0
2008-03-14 11:10:00,49.92,49.92,49.35,49.5,34300.0,33.3108,33.3108,32.9304,33.0305,34300.0
2008-03-14 11:20:00,49.51,49.58,49.13,49.25,25400.0,33.0372,33.0839,32.7836,32.8637,25400.0
2008-03-14 11:30:00,49.26,49.47,49.2,49.4,24600.0,32.8704,33.0105,32.8303,32.9638,24600.0
2008-03-14 11:40:00,49.43,49.81,49.19,49.71,52300.0,32.9838,33.2374,32.8237,33.1707,52300.0
2008-03-14 11:50:00,49.7,49.72,49.19,49.34,29200.0,33.164,33.1773,32.8237,32.9238,29200.0
2008-03-14 12:00:00,49.38,49.55,49.29,49.5,21900.0,32.9505,33.0639,32.8904,33.0305,21900.0
2008-03-14 12:10:00,49.5,49.6,49.37,49.55,39200.0,33.0305,33.0973,32.9438,33.0639,39200.0
2008-03-14 12:20:00,49.54,49.59,49.32,49.38,41700.0,33.0572,33.0906,32.9104,32.9505,41700.0
2008-03-14 12:30:00,49.38,49.5,49.21,49.26,28700.0,32.9505,33.0305,32.837,32.8704,28700.0
2008-03-14 12:40:00,49.22,49.33,48.89,49.25,59700.0,32.8437,32.9171,32.6235,32.8637,59700.0
2008-03-14 12:50:00,49.27,49.52,49.03,49.23,55500.0,32.8771,33.0439,32.7169,32.8504,55500.0
2008-03-14 13:00:00,49.19,49.24,48.82,48.82,77600.0,32.8237,32.857,32.5768,32.5768,77600.0
2008-03-14 13:10:00,48.81,48.97,48.8,48.9,28500.0,32.5701,32.6769,32.5634,32.6302,28500.0
2008-03-14 13:20:00,48.89,48.95,48.66,48.72,39400.0,32.6235,32.6635,32.47,32.51,39400.0
2008-03-14 13:30:00,48.72,48.84,48.53,48.8,56800.0,32.51,32.5901,32.3833,32.5634,56800.0
2008-03-14 13:40:00,48.76,48.99,48.6,48.96,36200.0,32.5367,32.6902,32.43,32.6702,36200.0
2008-03-14 13:50:00,48.96,49.0,48.47,48.49,63100.0,32.6702,32.6969,32.3432,32.3566,63100.0
2008-03-14 14:00:00,48.49,48.79,48.45,48.61,34400.0,32.3566,32.5568,32.3299,32.4366,34400.0
2008-03-14 14:10:00,48.6,48.71,48.34,48.41,60500.0,32.43,32.5034,32.2565,32.3032,60500.0
2008-03-14 14:20:00,48.43,48.43,47.99,48.04,38800.0,32.3165,32.3165,32.0229,32.0563,38800.0
2008-03-14 14:30:00,48.08,48.17,47.92,47.95,58300.0,32.083,32.143,31.9762,31.9962,58300.0
2008-03-14 14:40:00,47.97,48.57,47.94,48.04,154500.0,32.0096,32.41,31.9896,32.0563,154500.0
2008-03-14 14:50:00,48.07,48.67,47.96,48.57,104800.0,32.0763,32.4767,32.0029,32.41,104800.0
2008-03-14 15:00:00,48.58,48.77,48.41,48.67,101600.0,32.4166,32.5434,32.3032,32.4767,101600.0
2008-03-14 15:10:00,48.68,49.35,48.48,49.27,178200.0,32.4834,32.9304,32.3499,32.8771,178200.0
2008-03-14 15:20:00,49.28,49.92,49.25,49.63,159900.0,32.8837,33.3108,32.8637,33.1173,159900.0
2008-03-14 15:30:00,49.63,49.7,49.17,49.29,105200.0,33.1173,33.164,32.8103,32.8904,105200.0
2008-03-14 15:40:00,49.27,49.4,48.83,49.13,92700.0,32.8771,32.9638,32.5834,32.7836,92700.0
2008-03-14 15:50:00,49.13,49.55,48.88,49.55,206800.0,32.7836,33.0639,32.6168,33.0639,206800.0
2008-03-17 09:30:00,48.06,48.72,47.75,47.94,69900.0,32.0696,32.51,31.8628,31.9896,69900.0
2008-03-17 09:40:00,47.99,48.03,47.51,47.74,45400.0,32.0229,32.0496,31.7026,31.8561,45400.0
2008-03-17 09:50:00,47.77,48.25,47.41,47.5,62200.0,31.8761,32.1964,31.6359,31.696,62200.0
2008-03-17 10:00:00,47.5,48.14,47.47,48.09,80200.0,31.696,32.123,31.6759,32.0897,80200.0
2008-03-17 10:10:00,48.14,48.36,48.06,48.31,61100.0,32.123,32.2698,32.0696,32.2365,61100.0
2008-03-17 10:20:00,48.3,48.84,48.27,48.58,68300.0,32.2298,32.5901,32.2098,32.4166,68300.0
2008-03-17 10:30:00,48.63,48.8,48.18,48.41,26100.0,32.45,32.5634,32.1497,32.3032,26100.0
2008-03-17 10:40:00,48.39,48.94,48.39,48.72,36900.0,32.2898,32.6569,32.2898,32.51,36900.0
2008-03-17 10:50:00,48.69,48.94,48.26,48.29,42000.0,32.49,32.6569,32.2031,32.2231,42000.0
2008-03-17 11:00:00,48.29,48.64,48.21,48.61,42100.0,32.2231,32.4567,32.1697,32.4366,42100.0
2008-03-17 11:10:00,48.59,48.59,47.84,47.97,53000.0,32.4233,32.4233,31.9228,32.0096,53000.0
2008-03-17 11:20:00,47.97,48.03,47.41,47.44,54300.0,32.0096,32.0496,31.6359,31.6559,54300.0
2008-03-17 11:30:00,47.47,47.66,47.25,47.53,71800.0,31.6759,31.8027,31.5291,31.716,71800.0
2008-03-17 11:40:00,47.53,47.78,47.49,47.6,34700.0,31.716,31.8828,31.6893,31.7627,34700.0
2008-03-17 11:50:00,47.55,47.6,47.14,47.14,22900.0,31.7293,31.7627,31.4557,31.4557,22900.0
2008-03-17 12:00:00,47.13,47.17,46.98,47.02,51200.0,31.4491,31.4758,31.349,31.3757,51200.0
2008-03-17 12:10:00,46.99,47.04,46.9,46.91,79500.0,31.3556,31.389,31.2956,31.3023,79500.0
2008-03-17 12:20:00,46.94,46.94,46.59,46.61,82100.0,31.3223,31.3223,31.0887,31.1021,82100.0
2008-03-17 12:30:00,46.62,46.73,46.53,46.71,74300.0,31.1088,31.1822,31.0487,31.1688,74300.0
2008-03-17 12:40:00,46.72,46.93,46.72,46.82,89800.0,31.1755,31.3156,31.1755,31.2422,89800.0
2008-03-17 12:50:00,46.83,47.14,46.83,47.05,48600.0,31.2489,31.4557,31.2489,31.3957,48600.0
2008-03-17 13:00:00,47.08,47.13,46.82,46.85,62300.0,31.4157,31.4491,31.2422,31.2622,62300.0
2008-03-17 13:10:00,46.83,46.89,46.7,46.88,81500.0,31.2489,31.2889,31.1621,31.2822,81500.0
2008-03-17 13:20:00,46.87,46.87,46.62,46.79,96600.0,31.2756,31.2756,31.1088,31.2222,96600.0
2008-03-17 13:30:00,46.79,46.84,46.61,46.63,63500.0,31.2222,31.2556,31.1021,31.1154,63500.0
2008-03-17 13:40:00,46.62,46.95,46.56,46.79,89900.0,31.1088,31.329,31.0687,31.2222,89900.0
2008-03-17 13:50:00,46.79,47.05,46.64,47.03,134700.0,31.2222,31.3957,31.1221,31.3823,134700.0
2008-03-17 14:00:00,47.02,47.57,46.94,47.49,60600.0,31.3757,31.7427,31.3223,31.6893,60600.0
2008-03-17 14:10:00,47.47,47.52,47.19,47.22,108600.0,31.6759,31.7093,31.4891,31.5091,108600.0
2008-03-17 14:20:00,47.23,47.43,47.11,47.22,49600.0,31.5158,31.6493,31.4357,31.5091,49600.0
2008-03-17 14:30:00,47.25,47.52,47.1,47.43,38200.0,31.5291,31.7093,31.429,31.6493,38200.0
2008-03-17 14:40:00,47.46,47.76,47.32,47.38,47800.0,31.6693,31.8695,31.5759,31.6159,47800.0
2008-03-17 14:50:00,47.4,47.9,47.36,47.73,73500.0,31.6292,31.9629,31.6025,31.8494,73500.0
2008-03-17 15:00:00,47.7,48.15,47.58,48.02,58900.0,31.8294,32.1297,31.7493,32.0429,58900.0
2008-03-17 15:10:00,48.0,48.09,47.79,48.0,92200.0,32.0296,32.0897,31.8895,32.0296,92200.0
2008-03-17 15:20:00,47.99,48.54,47.96,48.21,126100.0,32.0229,32.3899,32.0029,32.1697,126100.0
2008-03-17 15:30:00,48.21,48.72,48.19,48.59,105700.0,32.1697,32.51,32.1564,32.4233,105700.0
2008-03-17 15:40:00,48.58,49.04,48.58,48.84,223100.0,32.4166,32.7236,32.4166,32.5901,223100.0
2008-03-17 15:50:00,48.79,48.89,48.14,48.17,133900.0,32.5568,32.6235,32.123,32.143,133900.0
2008-03-18 09:30:00,48.98,49.94,48.98,49.23,51000.0,32.6835,33.3241,32.6835,32.8504,51000.0
2008-03-18 09:40:00,49.22,49.5,49.0,49.5,78700.0,32.8437,33.0305,32.6969,33.0305,78700.0
2008-03-18 09:50:00,49.51,49.7,49.41,49.66,46300.0,33.0372,33.164,32.9705,33.1373,46300.0
2008-03-18 10:00:00,49.67,50.01,49.67,49.75,73400.0,33.144,33.3708,33.144,33.1973,73400.0
2008-03-18 10:10:00,49.7,49.74,49.32,49.42,46900.0,33.164,33.1907,32.9104,32.9771,46900.0
2008-03-18 10:20:00,49.39,49.67,49.39,49.54,39500.0,32.9571,33.144,32.9571,33.0572,39500.0
2008-03-18 10:30:00,49.53,49.54,49.3,49.39,67600.0,33.0505,33.0572,32.8971,32.9571,67600.0
2008-03-18 10:40:00,49.4,49.54,49.2,49.31,45500.0,32.9638,33.0572,32.8303,32.9037,45500.0
2008-03-18 10:50:00,49.34,49.62,49.28,49.38,50500.0,32.9238,33.1106,32.8837,32.9505,50500.0
2008-03-18 11:00:00,49.37,49.85,49.37,49.68,65100.0,32.9438,33.2641,32.9438,33.1506,65100.0
2008-03-18 11:10:00,49.68,49.7,49.57,49.6,32000.0,33.1506,33.164,33.0772,33.0973,32000.0
2008-03-18 11:20:00,49.6,49.66,49.5,49.51,48100.0,33.0973,33.1373,33.0305,33.0372,48100.0
2008-03-18 11:30:00,49.51,49.66,49.44,49.64,62100.0,33.0372,33.1373,32.9905,33.1239,62100.0
2008-03-18 11:40:00,49.66,49.67,49.37,49.37,32700.0,33.1373,33.144,32.9438,32.9438,32700.0
2008-03-18 11:50:00,49.38,49.51,49.33,49.39,42800.0,32.9505,33.0372,32.9171,32.9571,42800.0
2008-03-18 12:00:00,49.42,49.44,49.25,49.28,45200.0,32.9771,32.9905,32.8637,32.8837,45200.0
2008-03-18 12:10:00,49.25,49.43,49.25,49.36,44200.0,32.8637,32.9838,32.8637,32.9371,44200.0
2008-03-18 12:20:00,49.35,49.47,49.25,49.42,34300.0,32.9304,33.0105,32.8637,32.9771,34300.0
2008-03-18 12:30:00,49.44,49.6,49.37,49.6,30900.0,32.9905,33.0973,32.9438,33.0973,30900.0
2008-03-18 12:40:00,49.57,49.57,49.47,49.47,31000.0,33.0772,33.0772,33.0105,33.0105,31000.0
2008-03-18 12:50:00,49.47,49.64,49.47,49.54,20600.0,33.0105,33.1239,33.0105,33.0572,20600.0
2008-03-18 13:00:00,49.52,49.68,49.5,49.56,13700.0,33.0439,33.1506,33.0305,33.0706,13700.0
2008-03-18 13:10:00,49.55,49.72,49.5,49.71,19900.0,33.0639,33.1773,33.0305,33.1707,19900.0
2008-03-18 13:20:00,49.72,49.81,49.68,49.74,22300.0,33.1773,33.2374,33.1506,33.1907,22300.0
2008-03-18 13:30:00,49.76,49.87,49.64,49.87,27700.0,33.204,33.2774,33.1239,33.2774,27700.0
2008-03-18 13:40:00,49.87,50.04,49.83,49.93,53700.0,33.2774,33.3909,33.2507,33.3175,53700.0
2008-03-18 13:50:00,49.92,50.11,49.92,49.97,16900.0,33.3108,33.4376,33.3108,33.3442,16900.0
2008-03-18 14:00:00,49.97,50.01,49.72,49.84,31700.0,33.3442,33.3708,33.1773,33.2574,31700.0
2008-03-18 14:10:00,49.85,50.12,49.13,50.09,63300.0,33.2641,33.4442,32.7836,33.4242,63300.0
2008-03-18 14:20:00,50.08,50.1,49.14,49.3,63100.0,33.4176,33.4309,32.7903,32.8971,63100.0
2008-03-18 14:30:00,49.32,49.36,48.76,49.18,63500.0,32.9104,32.9371,32.5367,32.817,63500.0
2008-03-18 14:40:00,49.14,49.65,49.12,49.61,124800.0,32.7903,33.1306,32.777,33.1039,124800.0
2008-03-18 14:50:00,49.65,50.46,49.55,50.31,96300.0,33.1306,33.6711,33.0639,33.571,96300.0
2008-03-18 15:00:00,50.28,50.49,50.02,50.38,93800.0,33.551,33.6911,33.3775,33.6177,93800.0
2008-03-18 15:10:00,50.38,50.41,50.09,50.28,84700.0,33.6177,33.6378,33.4242,33.551,84700.0
2008-03-18 15:20:00,50.32,50.65,50.32,50.37,73400.0,33.5777,33.7979,33.5777,33.6111,73400.0
2008-03-18 15:30:00,50.37,50.91,50.34,50.85,134600.0,33.6111,33.9714,33.591,33.9314,134600.0
2008-03-18 15:40:00,50.82,51.11,50.63,50.64,128800.0,33.9113,34.1049,33.7846,33.7912,128800.0
2008-03-18 15:50:00,50.64,51.36,50.63,51.29,243200.0,33.7912,34.2717,33.7846,34.225,243200.0
2008-03-19 09:30:00,51.06,52.41,51.06,51.64,93000.0,34.0715,34.9723,34.0715,34.4585,93000.0
2008-03-19 09:40:00,51.61,52.02,51.57,51.88,62500.0,34.4385,34.7121,34.4118,34.6187,62500.0
2008-03-19 09:50:00,51.88,52.06,51.65,51.69,113300.0,34.6187,34.7388,34.4652,34.4919,113300.0
2008-03-19 10:00:00,51.69,51.86,51.44,51.53,78000.0,34.4919,34.6053,34.3251,34.3851,78000.0
2008-03-19 10:10:00,51.53,51.54,51.09,51.19,92600.0,34.3851,34.3918,34.0915,34.1582,92600.0
2008-03-19 10:20:00,51.17,51.17,50.49,50.59,78000.0,34.1449,34.1449,33.6911,33.7579,78000.0
2008-03-19 10:30:00,50.58,50.68,50.34,50.68,96500.0,33.7512,33.8179,33.591,33.8179,96500.0
2008-03-19 10:40:00,50.69,50.98,50.53,50.98,53900.0,33.8246,34.0181,33.7178,34.0181,53900.0
2008-03-19 10:50:00,50.99,51.15,50.83,50.93,51300.0,34.0248,34.1315,33.918,33.9847,51300.0
2008-03-19 11:00:00,50.94,51.17,50.87,51.17,48500.0,33.9914,34.1449,33.9447,34.1449,48500.0
2008-03-19 11:10:00,51.18,51.45,51.12,51.3,43400.0,34.1516,34.3317,34.1115,34.2316,43400.0
2008-03-19 11:20:00,51.26,51.43,51.2,51.33,37100.0,34.2049,34.3184,34.1649,34.2517,37100.0
2008-03-19 11:30:00,51.32,51.74,51.3,51.65,76400.0,34.245,34.5252,34.2316,34.4652,76400.0
2008-03-19 11:40:00,51.64,51.65,51.3,51.3,28600.0,34.4585,34.4652,34.2316,34.2316,28600.0
2008-03-19 11:50:00,51.3,51.4,51.11,51.11,33500.0,34.2316,34.2984,34.1049,34.1049,33500.0
2008-03-19 12:00:00,51.16,51.21,50.91,50.93,14400.0,34.1382,34.1716,33.9714,33.9847,14400.0
2008-03-19 12:10:00,50.96,51.09,50.77,50.87,27700.0,34.0048,34.0915,33.878,33.9447,27700.0
2008-03-19 12:20:00,50.87,50.97,50.65,50.69,40200.0,33.9447,34.0114,33.7979,33.8246,40200.0
2008-03-19 12:30:00,50.67,50.82,50.56,50.58,30100.0,33.8113,33.9113,33.7378,33.7512,30100.0
2008-03-19 12:40:00,50.57,50.58,50.38,50.49,26400.0,33.7445,33.7512,33.6177,33.6911,26400.0
2008-03-19 12:50:00,50.52,50.66,50.47,50.51,26000.0,33.7112,33.8046,33.6778,33.7045,26000.0
2008-03-19 13:00:00,50.52,50.75,50.41,50.69,15800.0,33.7112,33.8646,33.6378,33.8246,15800.0
2008-03-19 13:10:00,50.65,50.67,50.39,50.52,24200.0,33.7979,33.8113,33.6244,33.7112,24200.0
2008-03-19 13:20:00,50.52,50.64,50.16,50.31,37800.0,33.7112,33.7912,33.4709,33.571,37800.0
2008-03-19 13:30:00,50.28,50.28,50.0,50.11,24100.0,33.551,33.551,33.3642,33.4376,24100.0
2008-03-19 13:40:00,50.12,50.18,50.01,50.03,42500.0,33.4442,33.4843,33.3708,33.3842,42500.0
2008-03-19 13:50:00,50.04,50.04,49.59,49.83,51800.0,33.3909,33.3909,33.0906,33.2507,51800.0
2008-03-19 14:00:00,49.86,50.05,49.58,49.66,41400.0,33.2708,33.3975,33.0839,33.1373,41400.0
2008-03-19 14:10:00,49.66,49.9,49.59,49.82,42400.0,33.1373,33.2974,33.0906,33.2441,42400.0
2008-03-19 14:20:00,49.84,50.1,49.8,49.91,40300.0,33.2574,33.4309,33.2307,33.3041,40300.0
2008-03-19 14:30:00,49.89,49.91,49.58,49.63,60100.0,33.2908,33.3041,33.0839,33.1173,60100.0
2008-03-19 14:40:00,49.64,50.05,49.6,49.75,65800.0,33.1239,33.3975,33.0973,33.1973,65800.0
2008-03-19 14:50:00,49.77,50.08,49.69,50.07,69500.0,33.2107,33.4176,33.1573,33.4109,69500.0
2008-03-19 15:00:00,50.08,50.24,49.83,50.12,56200.0,33.4176,33.5243,33.2507,33.4442,56200.0
2008-03-19 15:10:00,50.15,50.23,49.76,49.86,56500.0,33.4643,33.5176,33.204,33.2708,56500.0
2008-03-19 15:20:00,49.88,49.95,49.5,49.58,90600.0,33.2841,33.3308,33.0305,33.0839,90600.0
2008-03-19 15:30:00,49.58,49.91,49.26,49.26,102300.0,33.0839,33.3041,32.8704,32.8704,102300.0
2008-03-19 15:40:00,49.23,49.64,49.22,49.5,77400.0,32.8504,33.1239,32.8437,33.0305,77400.0
2008-03-19 15:50:00,49.52,49.53,49.26,49.27,131600.0,33.0439,33.0505,32.8704,32.8771,131600.0
2008-03-20 09:30:00,49.26,49.46,48.22,48.22,338500.0,32.8704,33.0038,32.1764,32.1764,338500.0
2008-03-20 09:40:00,48.2,48.2,47.41,47.75,95000.0,32.1631,32.1631,31.6359,31.8628,95000.0
2008-03-20 09:50:00,47.76,47.84,47.46,47.84,63600.0,31.8695,31.9228,31.6693,31.9228,63600.0
2008-03-20 10:00:00,47.82,48.38,47.7,48.03,131500.0,31.9095,32.2832,31.8294,32.0496,131500.0
2008-03-20 10:10:00,48.03,48.32,47.85,48.09,84200.0,32.0496,32.2431,31.9295,32.0897,84200.0
2008-03-20 10:20:00,48.1,48.55,48.09,48.36,51400.0,32.0963,32.3966,32.0897,32.2698,51400.0
2008-03-20 10:30:00,48.32,48.48,48.07,48.43,57900.0,32.2431,32.3499,32.0763,32.3165,57900.0
2008-03-20 10:40:00,48.42,48.62,48.26,48.58,29600.0,32.3099,32.4433,32.2031,32.4166,29600.0
2008-03-20 10:50:00,48.62,48.94,48.57,48.85,47600.0,32.4433,32.6569,32.41,32.5968,47600.0
2008-03-20 11:00:00,48.85,48.85,48.37,48.68,41900.0,32.5968,32.5968,32.2765,32.4834,41900.0
2008-03-20 11:10:00,48.69,48.73,48.39,48.62,46200.0,32.49,32.5167,32.2898,32.4433,46200.0
2008-03-20 11:20:00,48.62,48.84,48.55,48.8,28400.0,32.4433,32.5901,32.3966,32.5634,28400.0
2008-03-20 11:30:00,48.81,48.85,48.55,48.55,30600.0,32.5701,32.5968,32.3966,32.3966,30600.0
2008-03-20 11:40:00,48.55,48.55,48.1,48.15,37600.0,32.3966,32.3966,32.0963,32.1297,37600.0
2008-03-20 11:50:00,48.15,48.29,48.02,48.28,37300.0,32.1297,32.2231,32.0429,32.2164,37300.0
2008-03-20 12:00:00,48.29,48.5,48.2,48.25,41800.0,32.2231,32.3632,32.1631,32.1964,41800.0
2008-03-20 12:10:00,48.23,48.46,48.17,48.3,29800.0,32.1831,32.3366,32.143,32.2298,29800.0
2008-03-20 12:20:00,48.3,48.33,48.23,48.3,31200.0,32.2298,32.2498,32.1831,32.2298,31200.0
2008-03-20 12:30:00,48.31,48.35,48.03,48.11,25500.0,32.2365,32.2632,32.0496,32.103,25500.0
2008-03-20 12:40:00,48.13,48.33,48.11,48.25,21500.0,32.1164,32.2498,32.103,32.1964,21500.0
2008-03-20 12:50:00,48.29,48.3,48.12,48.12,14000.0,32.2231,32.2298,32.1097,32.1097,14000.0
2008-03-20 13:00:00,48.17,48.28,48.11,48.26,22500.0,32.143,32.2164,32.103,32.2031,22500.0
2008-03-20 13:10:00,48.24,48.3,48.13,48.25,26200.0,32.1898,32.2298,32.1164,32.1964,26200.0
2008-03-20 13:20:00,48.27,48.4,48.21,48.35,35300.0,32.2098,32.2965,32.1697,32.2632,35300.0
2008-03-20 13:30:00,48.34,48.76,48.28,48.62,70800.0,32.2565,32.5367,32.2164,32.4433,70800.0
2008-03-20 13:40:00,48.62,49.0,48.62,48.99,110000.0,32.4433,32.6969,32.4433,32.6902,110000.0
2008-03-20 13:50:00,48.98,49.07,48.9,48.99,48300.0,32.6835,32.7436,32.6302,32.6902,48300.0
2008-03-20 14:00:00,48.97,49.19,48.94,49.04,56000.0,32.6769,32.8237,32.6569,32.7236,56000.0
2008-03-20 14:10:00,49.05,49.19,48.94,48.99,58000.0,32.7303,32.8237,32.6569,32.6902,58000.0
2008-03-20 14:20:00,48.95,49.01,48.84,48.91,76900.0,32.6635,32.7036,32.5901,32.6368,76900.0
2008-03-20 14:30:00,48.91,49.29,48.9,49.24,71600.0,32.6368,32.8904,32.6302,32.857,71600.0
2008-03-20 14:40:00,49.25,49.26,49.03,49.11,40100.0,32.8637,32.8704,32.7169,32.7703,40100.0
2008-03-20 14:50:00,49.1,49.19,48.93,49.05,117100.0,32.7636,32.8237,32.6502,32.7303,117100.0
2008-03-20 15:00:00,49.05,49.19,49.0,49.1,80400.0,32.7303,32.8237,32.6969,32.7636,80400.0
2008-03-20 15:10:00,49.08,49.17,48.99,49.14,34200.0,32.7503,32.8103,32.6902,32.7903,34200.0
2008-03-20 15:20:00,49.15,49.33,48.94,48.99,37800.0,32.797,32.9171,32.6569,32.6902,37800.0
2008-03-20 15:30:00,49.01,49.2,48.81,48.82,70600.0,32.7036,32.8303,32.5701,32.5768,70600.0
2008-03-20 15:40:00,48.87,49.03,48.74,48.89,147400.0,32.6101,32.7169,32.5234,32.6235,147400.0
2008-03-20 15:50:00,48.86,49.21,48.83,49.13,114300.0,32.6035,32.837,32.5834,32.7836,114300.0
2008-03-24 09:30:00,49.37,49.72,49.28,49.65,39600.0,32.9438,33.1773,32.8837,33.1306,39600.0
2008-03-24 09:40:00,49.65,49.94,49.28,49.48,56000.0,33.1306,33.3241,32.8837,33.0172,56000.0
2008-03-24 09:50:00,49.44,49.52,49.32,49.47,62100.0,32.9905,33.0439,32.9104,33.0105,62100.0
2008-03-24 10:00:00,49.47,49.77,49.35,49.65,82600.0,33.0105,33.2107,32.9304,33.1306,82600.0
2008-03-24 10:10:00,49.67,50.15,49.64,49.95,66900.0,33.144,33.4643,33.1239,33.3308,66900.0
2008-03-24 10:20:00,49.98,50.22,49.85,50.17,63300.0,33.3508,33.511,33.2641,33.4776,63300.0
2008-03-24 10:30:00,50.14,50.36,50.08,50.29,45200.0,33.4576,33.6044,33.4176,33.5577,45200.0
2008-03-24 10:40:00,50.27,50.68,50.16,50.64,40200.0,33.5443,33.8179,33.4709,33.7912,40200.0
2008-03-24 10:50:00,50.64,50.65,50.19,50.24,33200.0,33.7912,33.7979,33.491,33.5243,33200.0
2008-03-24 11:00:00,50.2,50.33,49.96,50.15,65900.0,33.4976,33.5844,33.3375,33.4643,65900.0
2008-03-24 11:10:00,50.17,50.46,50.16,50.42,41500.0,33.4776,33.6711,33.4709,33.6444,41500.0
2008-03-24 11:20:00,50.42,50.8,50.4,50.79,40800.0,33.6444,33.898,33.6311,33.8913,40800.0
2008-03-24 11:30:00,50.76,50.87,50.61,50.8,52700.0,33.8713,33.9447,33.7712,33.898,52700.0
2008-03-24 11:40:00,50.81,51.0,50.76,50.79,31800.0,33.9047,34.0315,33.8713,33.8913,31800.0
2008-03-24 11:50:00,50.81,50.83,50.75,50.83,14900.0,33.9047,33.918,33.8646,33.918,14900.0
2008-03-24 12:00:00,50.8,50.94,50.76,50.92,18900.0,33.898,33.9914,33.8713,33.9781,18900.0
2008-03-24 12:10:00,50.92,51.05,50.89,51.05,30800.0,33.9781,34.0648,33.9581,34.0648,30800.0
2008-03-24 12:20:00,51.04,51.1,50.93,51.06,27500.0,34.0581,34.0982,33.9847,34.0715,27500.0
2008-03-24 12:30:00,51.06,51.29,51.05,51.29,27000.0,34.0715,34.225,34.0648,34.225,27000.0
2008-03-24 12:40:00,51.27,51.37,51.25,51.27,11900.0,34.2116,34.2783,34.1983,34.2116,11900.0
2008-03-24 12:50:00,51.3,51.49,51.28,51.3,25500.0,34.2316,34.3584,34.2183,34.2316,25500.0
2008-03-24 13:00:00,51.28,51.35,51.18,51.31,20300.0,34.2183,34.265,34.1516,34.2383,20300.0
2008-03-24 13:10:00,51.32,51.32,51.22,51.3,24000.0,34.245,34.245,34.1783,34.2316,24000.0
2008-03-24 13:20:00,51.31,51.41,51.31,51.32,19800.0,34.2383,34.305,34.2383,34.245,19800.0
2008-03-24 13:30:00,51.33,51.38,51.17,51.24,21100.0,34.2517,34.285,34.1449,34.1916,21100.0
2008-03-24 13:40:00,51.25,51.3,51.15,51.3,17800.0,34.1983,34.2316,34.1315,34.2316,17800.0
2008-03-24 13:50:00,51.3,51.33,51.2,51.31,11200.0,34.2316,34.2517,34.1649,34.2383,11200.0
2008-03-24 14:00:00,51.31,51.31,51.01,51.02,26400.0,34.2383,34.2383,34.0381,34.0448,26400.0
2008-03-24 14:10:00,51.05,51.17,51.0,51.17,24900.0,34.0648,34.1449,34.0315,34.1449,24900.0
2008-03-24 14:20:00,51.18,51.33,51.17,51.33,16800.0,34.1516,34.2517,34.1449,34.2517,16800.0
2008-03-24 14:30:00,51.35,51.41,51.27,51.37,42900.0,34.265,34.305,34.2116,34.2783,42900.0
2008-03-24 14:40:00,51.34,51.5,51.22,51.22,51900.0,34.2583,34.3651,34.1783,34.1783,51900.0
2008-03-24 14:50:00,51.22,51.25,51.0,51.05,56100.0,34.1783,34.1983,34.0315,34.0648,56100.0
2008-03-24 15:00:00,51.03,51.21,51.0,51.1,52200.0,34.0515,34.1716,34.0315,34.0982,52200.0
2008-03-24 15:10:00,51.11,51.32,51.11,51.19,35900.0,34.1049,34.245,34.1049,34.1582,35900.0
2008-03-24 15:20:00,51.2,51.26,51.0,51.0,42800.0,34.1649,34.2049,34.0315,34.0315,42800.0
2008-03-24 15:30:00,51.0,51.15,50.96,51.1,57500.0,34.0315,34.1315,34.0048,34.0982,57500.0
2008-03-24 15:40:00,51.14,51.18,51.0,51.0,76300.0,34.1249,34.1516,34.0315,34.0315,76300.0
2008-03-24 15:50:00,51.03,51.17,50.98,51.04,96800.0,34.0515,34.1449,34.0181,34.0581,96800.0
2008-03-25 09:30:00,51.01,51.5,50.99,51.5,69000.0,34.0381,34.3651,34.0248,34.3651,69000.0
2008-03-25 09:40:00,51.49,52.0,51.32,51.44,57300.0,34.3584,34.6987,34.245,34.3251,57300.0
2008-03-25 09:50:00,51.45,51.48,50.43,50.56,82000.0,34.3317,34.3518,33.6511,33.7378,82000.0
2008-03-25 10:00:00,50.56,50.73,49.9,50.66,86300.0,33.7378,33.8513,33.2974,33.8046,86300.0
2008-03-25 10:10:00,50.72,50.86,50.47,50.63,81600.0,33.8446,33.938,33.6778,33.7846,81600.0
2008-03-25 10:20:00,50.63,51.05,50.63,50.88,46900.0,33.7846,34.0648,33.7846,33.9514,46900.0
2008-03-25 10:30:00,50.89,51.02,50.54,50.66,42000.0,33.9581,34.0448,33.7245,33.8046,42000.0
2008-03-25 10:40:00,50.71,51.29,50.68,51.16,59300.0,33.8379,34.225,33.8179,34.1382,59300.0
2008-03-25 10:50:00,51.15,51.15,50.9,51.02,37300.0,34.1315,34.1315,33.9647,34.0448,37300.0
2008-03-25 11:00:00,50.98,51.27,50.98,51.22,27900.0,34.0181,34.2116,34.0181,34.1783,27900.0
2008-03-25 11:10:00,51.18,51.48,51.13,51.32,22400.0,34.1516,34.3518,34.1182,34.245,22400.0
2008-03-25 11:20:00,51.29,51.54,51.29,51.48,19300.0,34.225,34.3918,34.225,34.3518,19300.0
2008-03-25 11:30:00,51.48,51.76,51.45,51.64,21400.0,34.3518,34.5386,34.3317,34.4585,21400.0
2008-03-25 11:40:00,51.65,51.7,51.34,51.34,27600.0,34.4652,34.4986,34.2583,34.2583,27600.0
2008-03-25 11:50:00,51.29,51.4,51.18,51.24,27800.0,34.225,34.2984,34.1516,34.1916,27800.0
2008-03-25 12:00:00,51.25,51.66,51.18,51.31,24700.0,34.1983,34.4719,34.1516,34.2383,24700.0
2008-03-25 12:10:00,51.38,51.57,51.34,51.53,23300.0,34.285,34.4118,34.2583,34.3851,23300.0
2008-03-25 12:20:00,51.53,51.61,51.47,51.6,13600.0,34.3851,34.4385,34.3451,34.4318,13600.0
2008-03-25 12:30:00,51.55,51.58,51.27,51.29,16400.0,34.3985,34.4185,34.2116,34.225,16400.0
2008-03-25 12:40:00,51.3,51.33,51.21,51.27,36600.0,34.2316,34.2517,34.1716,34.2116,36600.0
2008-03-25 12:50:00,51.26,51.41,51.18,51.24,14600.0,34.2049,34.305,34.1516,34.1916,14600.0
2008-03-25 13:00:00,51.19,51.34,51.11,51.18,11100.0,34.1582,34.2583,34.1049,34.1516,11100.0
2008-03-25 13:10:00,51.14,51.45,51.11,51.3,47300.0,34.1249,34.3317,34.1049,34.2316,47300.0
2008-03-25 13:20:00,51.28,51.38,51.17,51.32,12300.0,34.2183,34.285,34.1449,34.245,12300.0
2008-03-25 13:30:00,51.33,51.56,51.33,51.49,31400.0,34.2517,34.4051,34.2517,34.3584,31400.0
2008-03-25 13:40:00,51.48,51.82,51.45,51.8,21700.0,34.3518,34.5786,34.3317,34.5653,21700.0
2008-03-25 13:50:00,51.81,51.91,51.67,51.89,22700.0,34.572,34.6387,34.4785,34.6253,22700.0
2008-03-25 14:00:00,51.88,51.93,51.74,51.86,46700.0,34.6187,34.652,34.5252,34.6053,46700.0
2008-03-25 14:10:00,51.89,52.0,51.86,51.94,33600.0,34.6253,34.6987,34.6053,34.6587,33600.0
2008-03-25 14:20:00,51.92,52.0,51.84,51.94,18700.0,34.6454,34.6987,34.592,34.6587,18700.0
2008-03-25 14:30:00,51.97,51.97,51.78,51.94,26300.0,34.6787,34.6787,34.5519,34.6587,26300.0
2008-03-25 14:40:00,51.94,52.03,51.81,51.97,48600.0,34.6587,34.7188,34.572,34.6787,48600.0
2008-03-25 14:50:00,51.96,52.29,51.96,52.29,61500.0,34.672,34.8922,34.672,34.8922,61500.0
2008-03-25 15:00:00,52.26,52.32,52.12,52.13,40500.0,34.8722,34.9123,34.7788,34.7855,40500.0
2008-03-25 15:10:00,52.14,52.25,52.01,52.15,49000.0,34.7922,34.8656,34.7054,34.7988,49000.0
2008-03-25 15:20:00,52.16,52.39,52.14,52.19,41800.0,34.8055,34.959,34.7922,34.8255,41800.0
2008-03-25 15:30:00,52.21,52.35,52.0,52.12,55000.0,34.8389,34.9323,34.6987,34.7788,55000.0
2008-03-25 15:40:00,52.13,52.18,51.92,52.0,49900.0,34.7855,34.8188,34.6454,34.6987,49900.0
2008-03-25 15:50:00,52.0,52.1,51.93,52.03,88800.0,34.6987,34.7655,34.652,34.7188,88800.0
2008-03-26 09:30:00,51.86,51.9,50.22,50.88,118300.0,34.6053,34.632,33.511,33.9514,118300.0
2008-03-26 09:40:00,50.84,51.09,50.44,50.48,60200.0,33.9247,34.0915,33.6578,33.6845,60200.0
2008-03-26 09:50:00,50.45,50.67,50.45,50.6,40300.0,33.6644,33.8113,33.6644,33.7645,40300.0
2008-03-26 10:00:00,50.65,50.88,50.5,50.88,51600.0,33.7979,33.9514,33.6978,33.9514,51600.0
2008-03-26 10:10:00,50.86,50.95,50.63,50.87,67000.0,33.938,33.9981,33.7846,33.9447,67000.0
2008-03-26 10:20:00,50.84,51.0,50.51,50.59,44900.0,33.9247,34.0315,33.7045,33.7579,44900.0
2008-03-26 10:30:00,50.58,50.58,49.98,49.99,88700.0,33.7512,33.7512,33.3508,33.3575,88700.0
2008-03-26 10:40:00,50.03,50.15,49.75,49.77,71900.0,33.3842,33.4643,33.1973,33.2107,71900.0
2008-03-26 10:50:00,49.77,49.9,49.53,49.9,75200.0,33.2107,33.2974,33.0505,33.2974,75200.0
2008-03-26 11:00:00,49.9,50.14,49.85,50.05,59000.0,33.2974,33.4576,33.2641,33.3975,59000.0
2008-03-26 11:10:00,50.07,50.23,50.0,50.23,50000.0,33.4109,33.5176,33.3642,33.5176,50000.0
2008-03-26 11:20:00,50.19,50.3,50.09,50.29,49000.0,33.491,33.5644,33.4242,33.5577,49000.0
2008-03-26 11:30:00,50.28,50.4,50.27,50.36,27500.0,33.551,33.6311,33.5443,33.6044,27500.0
2008-03-26 11:40:00,50.36,50.53,50.24,50.52,28100.0,33.6044,33.7178,33.5243,33.7112,28100.0
2008-03-26 11:50:00,50.5,50.64,50.44,50.49,21900.0,33.6978,33.7912,33.6578,33.6911,21900.0
2008-03-26 12:00:00,50.49,50.61,50.49,50.61,17900.0,33.6911,33.7712,33.6911,33.7712,17900.0
2008-03-26 12:10:00,50.59,50.61,50.4,50.45,23500.0,33.7579,33.7712,33.6311,33.6644,23500.0
2008-03-26 12:20:00,50.45,50.6,50.45,50.5,30500.0,33.6644,33.7645,33.6644,33.6978,30500.0
2008-03-26 12:30:00,50.5,50.56,50.32,50.33,22100.0,33.6978,33.7378,33.5777,33.5844,22100.0
2008-03-26 12:40:00,50.35,50.39,50.19,50.27,36300.0,33.5977,33.6244,33.491,33.5443,36300.0
2008-03-26 12:50:00,50.26,50.26,50.0,50.11,54000.0,33.5377,33.5377,33.3642,33.4376,54000.0
2008-03-26 13:00:00,50.15,50.28,50.11,50.13,13400.0,33.4643,33.551,33.4376,33.4509,13400.0
2008-03-26 13:10:00,50.13,50.21,49.99,50.05,51000.0,33.4509,33.5043,33.3575,33.3975,51000.0
2008-03-26 13:20:00,50.05,50.11,49.96,50.01,26200.0,33.3975,33.4376,33.3375,33.3708,26200.0
2008-03-26 13:30:00,50.03,50.04,49.88,49.88,33100.0,33.3842,33.3909,33.2841,33.2841,33100.0
2008-03-26 13:40:00,49.89,50.05,49.89,50.0,102000.0,33.2908,33.3975,33.2908,33.3642,102000.0
2008-03-26 13:50:00,50.02,50.03,49.97,50.0,14300.0,33.3775,33.3842,33.3442,33.3642,14300.0
2008-03-26 14:00:00,49.99,50.05,49.91,49.97,48200.0,33.3575,33.3975,33.3041,33.3442,48200.0
2008-03-26 14:10:00,49.95,50.2,49.94,50.16,43300.0,33.3308,33.4976,33.3241,33.4709,43300.0
2008-03-26 14:20:00,50.16,50.22,50.04,50.17,56600.0,33.4709,33.511,33.3909,33.4776,56600.0
2008-03-26 14:30:00,50.15,50.23,50.09,50.09,61300.0,33.4643,33.5176,33.4242,33.4242,61300.0
2008-03-26 14:40:00,50.09,50.23,50.01,50.18,55400.0,33.4242,33.5176,33.3708,33.4843,55400.0
2008-03-26 14:50:00,50.19,50.5,50.16,50.49,57600.0,33.491,33.6978,33.4709,33.6911,57600.0
2008-03-26 15:00:00,50.51,50.53,50.27,50.37,78300.0,33.7045,33.7178,33.5443,33.6111,78300.0
2008-03-26 15:10:00,50.39,50.4,50.17,50.27,42300.0,33.6244,33.6311,33.4776,33.5443,42300.0
2008-03-26 15:20:00,50.28,50.3,50.1,50.15,83300.0,33.551,33.5644,33.4309,33.4643,83300.0
2008-03-26 15:30:00,50.14,50.2,49.95,49.95,119900.0,33.4576,33.4976,33.3308,33.3308,119900.0
2008-03-26 15:40:00,49.95,50.16,49.92,50.15,89900.0,33.3308,33.4709,33.3108,33.4643,89900.0
2008-03-26 15:50:00,50.14,50.25,49.95,50.09,144000.0,33.4576,33.531,33.3308,33.4242,144000.0
2008-03-27 09:30:00,50.25,50.25,49.05,49.1,73700.0,33.531,33.531,32.7303,32.7636,73700.0
2008-03-27 09:40:00,49.14,49.22,48.85,49.03,114800.0,32.7903,32.8437,32.5968,32.7169,114800.0
2008-03-27 09:50:00,49.03,49.06,48.7,48.98,51300.0,32.7169,32.7369,32.4967,32.6835,51300.0
2008-03-27 10:00:00,49.0,49.03,48.67,48.67,37700.0,32.6969,32.7169,32.4767,32.4767,37700.0
2008-03-27 10:10:00,48.67,48.98,48.55,48.77,62400.0,32.4767,32.6835,32.3966,32.5434,62400.0
2008-03-27 10:20:00,48.77,48.81,48.6,48.68,82800.0,32.5434,32.5701,32.43,32.4834,82800.0
2008-03-27 10:30:00,48.7,48.82,48.48,48.8,72600.0,32.4967,32.5768,32.3499,32.5634,72600.0
2008-03-27 10:40:00,48.81,48.86,48.59,48.6,47800.0,32.5701,32.6035,32.4233,32.43,47800.0
2008-03-27 10:50:00,48.56,48.76,48.45,48.65,82900.0,32.4033,32.5367,32.3299,32.4633,82900.0
2008-03-27 11:00:00,48.68,48.88,48.65,48.75,23500.0,32.4834,32.6168,32.4633,32.5301,23500.0
2008-03-27 11:10:00,48.72,48.94,48.55,48.91,30000.0,32.51,32.6569,32.3966,32.6368,30000.0
2008-03-27 11:20:00,48.9,49.0,48.75,48.79,27900.0,32.6302,32.6969,32.5301,32.5568,27900.0
2008-03-27 11:30:00,48.8,49.07,48.68,49.03,32300.0,32.5634,32.7436,32.4834,32.7169,32300.0
2008-03-27 11:40:00,49.03,49.2,48.99,49.02,67200.0,32.7169,32.8303,32.6902,32.7102,67200.0
2008-03-27 11:50:00,49.03,49.03,48.75,48.78,30900.0,32.7169,32.7169,32.5301,32.5501,30900.0
2008-03-27 12:00:00,48.76,48.8,48.6,48.66,34900.0,32.5367,32.5634,32.43,32.47,34900.0
2008-03-27 12:10:00,48.68,48.95,48.67,48.84,50600.0,32.4834,32.6635,32.4767,32.5901,50600.0
2008-03-27 12:20:00,48.84,49.04,48.75,48.87,77200.0,32.5901,32.7236,32.5301,32.6101,77200.0
2008-03-27 12:30:00,48.88,49.28,48.87,49.2,47300.0,32.6168,32.8837,32.6101,32.8303,47300.0
2008-03-27 12:40:00,49.22,49.34,49.17,49.24,33700.0,32.8437,32.9238,32.8103,32.857,33700.0
2008-03-27 12:50:00,49.23,49.25,49.09,49.09,34900.0,32.8504,32.8637,32.7569,32.7569,34900.0
2008-03-27 13:00:00,49.1,49.11,48.99,49.0,34700.0,32.7636,32.7703,32.6902,32.6969,34700.0
2008-03-27 13:10:00,49.01,49.14,49.0,49.07,35300.0,32.7036,32.7903,32.6969,32.7436,35300.0
2008-03-27 13:20:00,49.05,49.05,48.9,48.9,37700.0,32.7303,32.7303,32.6302,32.6302,37700.0
2008-03-27 13:30:00,48.91,48.95,48.49,48.57,41100.0,32.6368,32.6635,32.3566,32.41,41100.0
2008-03-27 13:40:00,48.56,48.64,48.29,48.5,64200.0,32.4033,32.4567,32.2231,32.3632,64200.0
2008-03-27 13:50:00,48.46,48.55,48.31,48.36,53800.0,32.3366,32.3966,32.2365,32.2698,53800.0
2008-03-27 14:00:00,48.39,48.48,48.22,48.48,57200.0,32.2898,32.3499,32.1764,32.3499,57200.0
2008-03-27 14:10:00,48.46,48.52,48.21,48.25,72400.0,32.3366,32.3766,32.1697,32.1964,72400.0
2008-03-27 14:20:00,48.23,48.32,48.14,48.15,41800.0,32.1831,32.2431,32.123,32.1297,41800.0
2008-03-27 14:30:00,48.17,48.54,48.16,48.45,66500.0,32.143,32.3899,32.1364,32.3299,66500.0
2008-03-27 14:40:00,48.43,48.64,48.38,48.58,65000.0,32.3165,32.4567,32.2832,32.4166,65000.0
2008-03-27 14:50:00,48.58,48.67,48.34,48.36,47900.0,32.4166,32.4767,32.2565,32.2698,47900.0
2008-03-27 15:00:00,48.36,48.58,48.3,48.53,66400.0,32.2698,32.4166,32.2298,32.3833,66400.0
2008-03-27 15:10:00,48.52,48.6,48.25,48.33,61600.0,32.3766,32.43,32.1964,32.2498,61600.0
2008-03-27 15:20:00,48.33,48.33,48.1,48.23,65700.0,32.2498,32.2498,32.0963,32.1831,65700.0
2008-03-27 15:30:00,48.23,48.36,47.7,47.7,96700.0,32.1831,32.2698,31.8294,31.8294,96700.0
2008-03-27 15:40:00,47.73,48.0,47.73,47.85,136800.0,31.8494,32.0296,31.8494,31.9295,136800.0
2008-03-27 15:50:00,47.86,48.1,47.65,47.87,297900.0,31.9362,32.0963,31.7961,31.9429,297900.0
2008-03-28 09:30:00,48.2,48.5,48.05,48.4,114000.0,32.1631,32.3632,32.063,32.2965,114000.0
2008-03-28 09:40:00,48.4,48.4,47.76,47.81,50600.0,32.2965,32.2965,31.8695,31.9028,50600.0
2008-03-28 09:50:00,47.78,48.09,47.77,47.88,61600.0,31.8828,32.0897,31.8761,31.9495,61600.0
2008-03-28 10:00:00,47.89,48.21,47.84,48.1,61400.0,31.9562,32.1697,31.9228,32.0963,61400.0
2008-03-28 10:10:00,48.1,48.15,47.93,48.04,57100.0,32.0963,32.1297,31.9829,32.0563,57100.0
2008-03-28 10:20:00,48.03,48.15,47.87,48.1,64200.0,32.0496,32.1297,31.9429,32.0963,64200.0
2008-03-28 10:30:00,48.1,48.37,48.05,48.09,45300.0,32.0963,32.2765,32.063,32.0897,45300.0
2008-03-28 10:40:00,48.08,48.32,48.0,48.26,40900.0,32.083,32.2431,32.0296,32.2031,40900.0
2008-03-28 10:50:00,48.26,48.36,48.1,48.25,35200.0,32.2031,32.2698,32.0963,32.1964,35200.0
2008-03-28 11:00:00,48.22,48.36,48.15,48.18,24200.0,32.1764,32.2698,32.1297,32.1497,24200.0
2008-03-28 11:10:00,48.16,48.4,48.08,48.33,53200.0,32.1364,32.2965,32.083,32.2498,53200.0
2008-03-28 11:20:00,48.32,48.6,48.3,48.49,22000.0,32.2431,32.43,32.2298,32.3566,22000.0
2008-03-28 11:30:00,48.49,48.87,48.49,48.73,23000.0,32.3566,32.6101,32.3566,32.5167,23000.0
2008-03-28 11:40:00,48.73,48.85,48.65,48.74,39300.0,32.5167,32.5968,32.4633,32.5234,39300.0
2008-03-28 11:50:00,48.72,49.0,48.71,48.83,38300.0,32.51,32.6969,32.5034,32.5834,38300.0
2008-03-28 12:00:00,48.81,48.9,48.65,48.7,110800.0,32.5701,32.6302,32.4633,32.4967,110800.0
2008-03-28 12:10:00,48.7,48.94,48.68,48.76,51600.0,32.4967,32.6569,32.4834,32.5367,51600.0
2008-03-28 12:20:00,48.78,48.86,48.74,48.85,34600.0,32.5501,32.6035,32.5234,32.5968,34600.0
2008-03-28 12:30:00,48.85,48.9,48.73,48.76,23700.0,32.5968,32.6302,32.5167,32.5367,23700.0
2008-03-28 12:40:00,48.76,48.83,48.48,48.54,47400.0,32.5367,32.5834,32.3499,32.3899,47400.0
2008-03-28 12:50:00,48.56,48.66,48.45,48.49,34600.0,32.4033,32.47,32.3299,32.3566,34600.0
2008-03-28 13:00:00,48.49,48.53,48.4,48.43,38800.0,32.3566,32.3833,32.2965,32.3165,38800.0
2008-03-28 13:10:00,48.43,48.45,48.31,48.45,34000.0,32.3165,32.3299,32.2365,32.3299,34000.0
2008-03-28 13:20:00,48.47,48.49,48.36,48.48,25700.0,32.3432,32.3566,32.2698,32.3499,25700.0
2008-03-28 13:30:00,48.45,48.48,48.19,48.3,37500.0,32.3299,32.3499,32.1564,32.2298,37500.0
2008-03-28 13:40:00,48.31,48.32,48.12,48.19,32400.0,32.2365,32.2431,32.1097,32.1564,32400.0
2008-03-28 13:50:00,48.18,48.2,47.97,48.1,35500.0,32.1497,32.1631,32.0096,32.0963,35500.0
2008-03-28 14:00:00,48.09,48.22,47.96,47.98,71300.0,32.0897,32.1764,32.0029,32.0163,71300.0
2008-03-28 14:10:00,47.97,48.08,47.89,48.04,39400.0,32.0096,32.083,31.9562,32.0563,39400.0
2008-03-28 14:20:00,48.06,48.19,47.96,48.01,51700.0,32.0696,32.1564,32.0029,32.0363,51700.0
2008-03-28 14:30:00,48.03,48.16,47.8,47.83,53000.0,32.0496,32.1364,31.8961,31.9162,53000.0
2008-03-28 14:40:00,47.83,47.93,47.79,47.9,34500.0,31.9162,31.9829,31.8895,31.9629,34500.0
2008-03-28 14:50:00,47.89,47.91,47.66,47.84,60400.0,31.9562,31.9695,31.8027,31.9228,60400.0
2008-03-28 15:00:00,47.83,47.84,47.63,47.66,81700.0,31.9162,31.9228,31.7827,31.8027,81700.0
2008-03-28 15:10:00,47.64,47.69,47.28,47.39,74600.0,31.7894,31.8227,31.5492,31.6226,74600.0
2008-03-28 15:20:00,47.39,47.57,47.35,47.48,51300.0,31.6226,31.7427,31.5959,31.6826,51300.0
2008-03-28 15:30:00,47.48,47.57,47.41,47.45,64500.0,31.6826,31.7427,31.6359,31.6626,64500.0
2008-03-28 15:40:00,47.47,47.52,47.3,47.47,86000.0,31.6759,31.7093,31.5625,31.6759,86000.0
2008-03-28 15:50:00,47.47,47.59,47.39,47.46,94100.0,31.6759,31.756,31.6226,31.6693,94100.0
2008-03-31 08:00:00,47.18,47.18,47.18,47.18,300.0,31.4824,31.4824,31.4824,31.4824,300.0
2008-03-31 08:10:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 08:20:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 08:30:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 08:40:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 08:50:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 09:00:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 09:10:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 09:20:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 09:30:00,47.25,47.32,47.0,47.05,83800.0,31.5291,31.5759,31.3623,31.3957,83800.0
2008-03-31 09:40:00,47.06,47.29,47.05,47.24,71700.0,31.4024,31.5558,31.3957,31.5225,71700.0
2008-03-31 09:50:00,47.24,47.35,47.04,47.06,63500.0,31.5225,31.5959,31.389,31.4024,63500.0
2008-03-31 10:00:00,47.05,47.07,46.68,46.73,137000.0,31.3957,31.409,31.1488,31.1822,137000.0
2008-03-31 10:10:00,46.74,46.78,46.52,46.62,127100.0,31.1888,31.2155,31.042,31.1088,127100.0
2008-03-31 10:20:00,46.62,46.68,46.51,46.54,77400.0,31.1088,31.1488,31.0354,31.0554,77400.0
2008-03-31 10:30:00,46.53,46.66,46.47,46.66,54700.0,31.0487,31.1354,31.0087,31.1354,54700.0
2008-03-31 10:40:00,46.64,46.7,46.27,46.27,141400.0,31.1221,31.1621,30.8752,30.8752,141400.0
2008-03-31 10:50:00,46.27,46.3,46.1,46.27,109700.0,30.8752,30.8952,30.7618,30.8752,109700.0
2008-03-31 11:00:00,46.27,46.34,46.18,46.32,71800.0,30.8752,30.9219,30.8151,30.9086,71800.0
2008-03-31 11:10:00,46.31,46.64,46.25,46.61,89000.0,30.9019,31.1221,30.8619,31.1021,89000.0
2008-03-31 11:20:00,46.62,46.76,46.59,46.73,83600.0,31.1088,31.2022,31.0887,31.1822,83600.0
2008-03-31 11:30:00,46.73,46.77,46.64,46.66,75300.0,31.1822,31.2088,31.1221,31.1354,75300.0
2008-03-31 11:40:00,46.66,46.92,46.65,46.91,54300.0,31.1354,31.3089,31.1288,31.3023,54300.0
2008-03-31 11:50:00,46.9,47.06,46.88,46.97,90000.0,31.2956,31.4024,31.2822,31.3423,90000.0
2008-03-31 12:00:00,46.99,47.01,46.76,46.84,73500.0,31.3556,31.369,31.2022,31.2556,73500.0
2008-03-31 12:10:00,46.84,46.84,46.68,46.72,36000.0,31.2556,31.2556,31.1488,31.1755,36000.0
2008-03-31 12:20:00,46.72,46.74,46.68,46.7,24400.0,31.1755,31.1888,31.1488,31.1621,24400.0
2008-03-31 12:30:00,46.7,46.76,46.68,46.7,30800.0,31.1621,31.2022,31.1488,31.1621,30800.0
2008-03-31 12:40:00,46.7,46.73,46.56,46.66,39000.0,31.1621,31.1822,31.0687,31.1354,39000.0
2008-03-31 12:50:00,46.66,46.79,46.63,46.79,37600.0,31.1354,31.2222,31.1154,31.2222,37600.0
2008-03-31 13:00:00,46.79,46.88,46.77,46.87,66500.0,31.2222,31.2822,31.2088,31.2756,66500.0
2008-03-31 13:10:00,46.87,46.91,46.84,46.86,27500.0,31.2756,31.3023,31.2556,31.2689,27500.0
2008-03-31 13:20:00,46.88,47.08,46.87,47.07,36900.0,31.2822,31.4157,31.2756,31.409,36900.0
2008-03-31 13:30:00,47.06,47.2,47.01,47.08,45100.0,31.4024,31.4958,31.369,31.4157,45100.0
2008-03-31 13:40:00,47.09,47.1,46.99,47.01,53000.0,31.4224,31.429,31.3556,31.369,53000.0
2008-03-31 13:50:00,47.01,47.03,46.9,46.9,39800.0,31.369,31.3823,31.2956,31.2956,39800.0
2008-03-31 14:00:00,46.91,46.94,46.8,46.84,58100.0,31.3023,31.3223,31.2289,31.2556,58100.0
2008-03-31 14:10:00,46.84,46.85,46.76,46.81,44200.0,31.2556,31.2622,31.2022,31.2355,44200.0
2008-03-31 14:20:00,46.81,46.93,46.75,46.84,76800.0,31.2355,31.3156,31.1955,31.2556,76800.0
2008-03-31 14:30:00,46.87,46.91,46.76,46.77,118000.0,31.2756,31.3023,31.2022,31.2088,118000.0
2008-03-31 14:40:00,46.76,46.77,46.65,46.75,52300.0,31.2022,31.2088,31.1288,31.1955,52300.0
2008-03-31 14:50:00,46.75,46.75,46.55,46.64,52800.0,31.1955,31.1955,31.062,31.1221,52800.0
2008-03-31 15:00:00,46.62,46.67,46.54,46.64,54700.0,31.1088,31.1421,31.0554,31.1221,54700.0
2008-03-31 15:10:00,46.64,46.82,46.58,46.78,86500.0,31.1221,31.2422,31.0821,31.2155,86500.0
2008-03-31 15:20:00,46.78,46.89,46.76,46.76,94200.0,31.2155,31.2889,31.2022,31.2022,94200.0
2008-03-31 15:30:00,46.78,46.82,46.72,46.8,109700.0,31.2155,31.2422,31.1755,31.2289,109700.0
2008-03-31 15:40:00,46.8,47.02,46.8,46.84,207800.0,31.2289,31.3757,31.2289,31.2556,207800.0
2008-03-31 15:50:00,46.85,46.9,46.76,46.81,163800.0,31.2622,31.2956,31.2022,31.2355,163800.0
2008-04-01 08:40:00,46.82,46.82,46.82,46.82,51200.0,31.2422,31.2422,31.2422,31.2422,51200.0
2008-04-01 08:50:00,46.82,46.82,46.82,46.82,0.0,31.2422,31.2422,31.2422,31.2422,0.0
2008-04-01 09:00:00,46.82,46.82,46.82,46.82,0.0,31.2422,31.2422,31.2422,31.2422,0.0
2008-04-01 09:10:00,46.82,46.82,46.82,46.82,0.0,31.2422,31.2422,31.2422,31.2422,0.0
2008-04-01 09:20:00,46.82,46.82,46.82,46.82,0.0,31.2422,31.2422,31.2422,31.2422,0.0
2008-04-01 09:30:00,47.36,47.6,47.25,47.27,68900.0,31.6025,31.7627,31.5291,31.5425,68900.0
2008-04-01 09:40:00,47.32,47.4,47.05,47.19,43400.0,31.5759,31.6292,31.3957,31.4891,43400.0
2008-04-01 09:50:00,47.2,47.57,47.2,47.31,33200.0,31.4958,31.7427,31.4958,31.5692,33200.0
2008-04-01 10:00:00,47.37,47.9,47.37,47.83,93200.0,31.6092,31.9629,31.6092,31.9162,93200.0
2008-04-01 10:10:00,47.82,47.91,47.61,47.82,58400.0,31.9095,31.9695,31.7694,31.9095,58400.0
2008-04-01 10:20:00,47.81,48.17,47.74,48.16,93400.0,31.9028,32.143,31.8561,32.1364,93400.0
2008-04-01 10:30:00,48.16,48.33,47.89,48.03,68600.0,32.1364,32.2498,31.9562,32.0496,68600.0
2008-04-01 10:40:00,48.03,48.35,47.95,48.24,49600.0,32.0496,32.2632,31.9962,32.1898,49600.0
2008-04-01 10:50:00,48.32,48.5,48.29,48.44,42500.0,32.2431,32.3632,32.2231,32.3232,42500.0
2008-04-01 11:00:00,48.43,48.49,48.11,48.31,46800.0,32.3165,32.3566,32.103,32.2365,46800.0
2008-04-01 11:10:00,48.29,48.42,48.26,48.42,40600.0,32.2231,32.3099,32.2031,32.3099,40600.0
2008-04-01 11:20:00,48.43,48.58,48.38,48.38,40900.0,32.3165,32.4166,32.2832,32.2832,40900.0
2008-04-01 11:30:00,48.38,48.51,48.23,48.28,122600.0,32.2832,32.3699,32.1831,32.2164,122600.0
2008-04-01 11:40:00,48.26,48.26,47.95,48.09,44300.0,32.2031,32.2031,31.9962,32.0897,44300.0
2008-04-01 11:50:00,48.11,48.42,48.11,48.38,33100.0,32.103,32.3099,32.103,32.2832,33100.0
2008-04-01 12:00:00,48.4,48.56,48.28,48.49,42000.0,32.2965,32.4033,32.2164,32.3566,42000.0
2008-04-01 12:10:00,48.52,48.73,48.41,48.59,29000.0,32.3766,32.5167,32.3032,32.4233,29000.0
2008-04-01 12:20:00,48.59,48.84,48.59,48.8,41200.0,32.4233,32.5901,32.4233,32.5634,41200.0
2008-04-01 12:30:00,48.82,48.84,48.66,48.78,55100.0,32.5768,32.5901,32.47,32.5501,55100.0
2008-04-01 12:40:00,48.76,48.9,48.73,48.75,44400.0,32.5367,32.6302,32.5167,32.5301,44400.0
2008-04-01 12:50:00,48.76,48.82,48.71,48.78,59700.0,32.5367,32.5768,32.5034,32.5501,59700.0
2008-04-01 13:00:00,48.79,48.92,48.75,48.77,51400.0,32.5568,32.6435,32.5301,32.5434,51400.0
2008-04-01 13:10:00,48.8,48.88,48.74,48.85,61600.0,32.5634,32.6168,32.5234,32.5968,61600.0
2008-04-01 13:20:00,48.85,48.99,48.79,48.83,35900.0,32.5968,32.6902,32.5568,32.5834,35900.0
2008-04-01 13:30:00,48.83,48.99,48.8,48.97,26100.0,32.5834,32.6902,32.5634,32.6769,26100.0
2008-04-01 13:40:00,48.93,48.95,48.78,48.83,19200.0,32.6502,32.6635,32.5501,32.5834,19200.0
2008-04-01 13:50:00,48.83,48.89,48.65,48.8,32300.0,32.5834,32.6235,32.4633,32.5634,32300.0
2008-04-01 14:00:00,48.78,48.79,48.55,48.67,78400.0,32.5501,32.5568,32.3966,32.4767,78400.0
2008-04-01 14:10:00,48.68,48.73,48.57,48.59,51100.0,32.4834,32.5167,32.41,32.4233,51100.0
2008-04-01 14:20:00,48.57,48.77,48.57,48.58,67800.0,32.41,32.5434,32.41,32.4166,67800.0
2008-04-01 14:30:00,48.59,48.9,48.57,48.83,47400.0,32.4233,32.6302,32.41,32.5834,47400.0
2008-04-01 14:40:00,48.83,48.96,48.75,48.94,62700.0,32.5834,32.6702,32.5301,32.6569,62700.0
2008-04-01 14:50:00,48.96,49.21,48.89,49.02,62100.0,32.6702,32.837,32.6235,32.7102,62100.0
2008-04-01 15:00:00,49.02,49.25,49.0,49.2,57700.0,32.7102,32.8637,32.6969,32.8303,57700.0
2008-04-01 15:10:00,49.19,49.28,49.06,49.1,51900.0,32.8237,32.8837,32.7369,32.7636,51900.0
2008-04-01 15:20:00,49.08,49.4,49.05,49.39,106100.0,32.7503,32.9638,32.7303,32.9571,106100.0
2008-04-01 15:30:00,49.39,49.41,49.08,49.23,116500.0,32.9571,32.9705,32.7503,32.8504,116500.0
2008-04-01 15:40:00,49.21,49.35,49.07,49.11,81600.0,32.837,32.9304,32.7436,32.7703,81600.0
2008-04-01 15:50:00,49.11,49.41,49.11,49.41,142800.0,32.7703,32.9705,32.7703,32.9705,142800.0
2008-04-02 09:30:00,49.4,49.41,49.06,49.16,38700.0,32.9638,32.9705,32.7369,32.8037,38700.0
2008-04-02 09:40:00,49.25,49.74,49.13,49.51,85800.0,32.8637,33.1907,32.7836,33.0372,85800.0
2008-04-02 09:50:00,49.5,49.8,49.28,49.77,60500.0,33.0305,33.2307,32.8837,33.2107,60500.0
2008-04-02 10:00:00,49.74,49.97,49.48,49.93,101400.0,33.1907,33.3442,33.0172,33.3175,101400.0
2008-04-02 10:10:00,49.93,49.97,49.79,49.81,60200.0,33.3175,33.3442,33.224,33.2374,60200.0
2008-04-02 10:20:00,49.82,50.08,49.82,50.04,90200.0,33.2441,33.4176,33.2441,33.3909,90200.0
2008-04-02 10:30:00,50.04,50.56,49.98,50.53,107200.0,33.3909,33.7378,33.3508,33.7178,107200.0
2008-04-02 10:40:00,50.55,50.81,50.52,50.6,135400.0,33.7312,33.9047,33.7112,33.7645,135400.0
2008-04-02 10:50:00,50.6,50.89,50.5,50.89,140400.0,33.7645,33.9581,33.6978,33.9581,140400.0
2008-04-02 11:00:00,50.88,50.93,50.75,50.86,73300.0,33.9514,33.9847,33.8646,33.938,73300.0
2008-04-02 11:10:00,50.84,50.99,50.83,50.84,66000.0,33.9247,34.0248,33.918,33.9247,66000.0
2008-04-02 11:20:00,50.82,50.85,50.49,50.65,52400.0,33.9113,33.9314,33.6911,33.7979,52400.0
2008-04-02 11:30:00,50.66,50.92,50.66,50.86,51800.0,33.8046,33.9781,33.8046,33.938,51800.0
2008-04-02 11:40:00,50.84,51.06,50.82,51.05,50400.0,33.9247,34.0715,33.9113,34.0648,50400.0
2008-04-02 11:50:00,51.03,51.21,50.99,51.15,45500.0,34.0515,34.1716,34.0248,34.1315,45500.0
2008-04-02 12:00:00,51.14,51.25,51.14,51.2,41900.0,34.1249,34.1983,34.1249,34.1649,41900.0
2008-04-02 12:10:00,51.17,51.17,51.04,51.08,39000.0,34.1449,34.1449,34.0581,34.0848,39000.0
2008-04-02 12:20:00,51.07,51.07,50.82,50.9,37300.0,34.0782,34.0782,33.9113,33.9647,37300.0
2008-04-02 12:30:00,50.87,50.92,50.75,50.81,38800.0,33.9447,33.9781,33.8646,33.9047,38800.0
2008-04-02 12:40:00,50.8,50.87,50.6,50.6,29900.0,33.898,33.9447,33.7645,33.7645,29900.0
2008-04-02 12:50:00,50.6,50.76,50.45,50.74,42500.0,33.7645,33.8713,33.6644,33.858,42500.0
2008-04-02 13:00:00,50.73,50.78,50.57,50.58,38100.0,33.8513,33.8847,33.7445,33.7512,38100.0
2008-04-02 13:10:00,50.58,50.58,50.35,50.45,41200.0,33.7512,33.7512,33.5977,33.6644,41200.0
2008-04-02 13:20:00,50.41,50.58,50.39,50.48,17200.0,33.6378,33.7512,33.6244,33.6845,17200.0
2008-04-02 13:30:00,50.48,50.52,50.29,50.52,17900.0,33.6845,33.7112,33.5577,33.7112,17900.0
2008-04-02 13:40:00,50.53,50.72,50.52,50.68,26200.0,33.7178,33.8446,33.7112,33.8179,26200.0
2008-04-02 13:50:00,50.66,50.73,50.59,50.61,23600.0,33.8046,33.8513,33.7579,33.7712,23600.0
2008-04-02 14:00:00,50.61,50.73,50.57,50.71,29300.0,33.7712,33.8513,33.7445,33.8379,29300.0
2008-04-02 14:10:00,50.74,50.79,50.57,50.65,37000.0,33.858,33.8913,33.7445,33.7979,37000.0
2008-04-02 14:20:00,50.64,50.64,50.49,50.56,46900.0,33.7912,33.7912,33.6911,33.7378,46900.0
2008-04-02 14:30:00,50.56,50.59,50.33,50.42,70300.0,33.7378,33.7579,33.5844,33.6444,70300.0
2008-04-02 14:40:00,50.42,50.45,50.04,50.06,48300.0,33.6444,33.6644,33.3909,33.4042,48300.0
2008-04-02 14:50:00,50.07,50.23,50.0,50.14,52900.0,33.4109,33.5176,33.3642,33.4576,52900.0
2008-04-02 15:00:00,50.19,50.19,49.98,50.1,75200.0,33.491,33.491,33.3508,33.4309,75200.0
2008-04-02 15:10:00,50.13,50.37,50.05,50.33,71500.0,33.4509,33.6111,33.3975,33.5844,71500.0
2008-04-02 15:20:00,50.31,50.31,50.1,50.31,32600.0,33.571,33.571,33.4309,33.571,32600.0
2008-04-02 15:30:00,50.32,50.43,50.16,50.33,96900.0,33.5777,33.6511,33.4709,33.5844,96900.0
2008-04-02 15:40:00,50.32,50.49,50.31,50.43,72700.0,33.5777,33.6911,33.571,33.6511,72700.0
2008-04-02 15:50:00,50.43,50.49,50.3,50.47,125100.0,33.6511,33.6911,33.5644,33.6778,125100.0
2008-04-03 09:30:00,49.98,50.27,49.78,49.82,30000.0,33.3508,33.5443,33.2174,33.2441,30000.0
2008-04-03 09:40:00,49.84,49.92,49.35,49.88,71500.0,33.2574,33.3108,32.9304,33.2841,71500.0
2008-04-03 09:50:00,49.85,50.29,49.69,50.29,112800.0,33.2641,33.5577,33.1573,33.5577,112800.0
2008-04-03 10:00:00,50.26,50.38,50.06,50.29,156200.0,33.5377,33.6177,33.4042,33.5577,156200.0
2008-04-03 10:10:00,50.29,50.31,50.0,50.03,35500.0,33.5577,33.571,33.3642,33.3842,35500.0
2008-04-03 10:20:00,50.02,50.1,49.81,49.95,37600.0,33.3775,33.4309,33.2374,33.3308,37600.0
2008-04-03 10:30:00,49.96,50.05,49.85,49.93,21400.0,33.3375,33.3975,33.2641,33.3175,21400.0
2008-04-03 10:40:00,49.92,49.96,49.71,49.77,15300.0,33.3108,33.3375,33.1707,33.2107,15300.0
2008-04-03 10:50:00,49.76,49.8,49.65,49.8,50500.0,33.204,33.2307,33.1306,33.2307,50500.0
2008-04-03 11:00:00,49.78,49.85,49.75,49.8,32100.0,33.2174,33.2641,33.1973,33.2307,32100.0
2008-04-03 11:10:00,49.8,49.85,49.67,49.71,29500.0,33.2307,33.2641,33.144,33.1707,29500.0
2008-04-03 11:20:00,49.71,49.75,49.54,49.58,45800.0,33.1707,33.1973,33.0572,33.0839,45800.0
2008-04-03 11:30:00,49.58,49.68,49.52,49.63,53500.0,33.0839,33.1506,33.0439,33.1173,53500.0
2008-04-03 11:40:00,49.63,49.75,49.54,49.65,77700.0,33.1173,33.1973,33.0572,33.1306,77700.0
2008-04-03 11:50:00,49.63,49.93,49.63,49.79,34900.0,33.1173,33.3175,33.1173,33.224,34900.0
2008-04-03 12:00:00,49.78,49.98,49.76,49.96,12400.0,33.2174,33.3508,33.204,33.3375,12400.0
2008-04-03 12:10:00,49.94,49.96,49.68,49.81,21200.0,33.3241,33.3375,33.1506,33.2374,21200.0
2008-04-03 12:20:00,49.85,49.85,49.66,49.71,11000.0,33.2641,33.2641,33.1373,33.1707,11000.0
2008-04-03 12:30:00,49.7,49.98,49.7,49.98,19200.0,33.164,33.3508,33.164,33.3508,19200.0
2008-04-03 12:40:00,49.98,50.07,49.88,50.05,49500.0,33.3508,33.4109,33.2841,33.3975,49500.0
2008-04-03 12:50:00,50.06,50.07,49.87,49.95,36300.0,33.4042,33.4109,33.2774,33.3308,36300.0
2008-04-03 13:00:00,49.96,50.09,49.92,50.03,14800.0,33.3375,33.4242,33.3108,33.3842,14800.0
2008-04-03 13:10:00,50.04,50.5,50.04,50.46,61600.0,33.3909,33.6978,33.3909,33.6711,61600.0
2008-04-03 13:20:00,50.45,50.7,50.42,50.7,53400.0,33.6644,33.8313,33.6444,33.8313,53400.0
2008-04-03 13:30:00,50.7,50.71,50.5,50.53,39400.0,33.8313,33.8379,33.6978,33.7178,39400.0
2008-04-03 13:40:00,50.52,50.76,50.5,50.73,36600.0,33.7112,33.8713,33.6978,33.8513,36600.0
2008-04-03 13:50:00,50.74,50.87,50.68,50.78,37500.0,33.858,33.9447,33.8179,33.8847,37500.0
2008-04-03 14:00:00,50.78,50.85,50.61,50.65,57400.0,33.8847,33.9314,33.7712,33.7979,57400.0
2008-04-03 14:10:00,50.68,50.72,50.5,50.5,45500.0,33.8179,33.8446,33.6978,33.6978,45500.0
2008-04-03 14:20:00,50.46,50.54,50.44,50.46,21500.0,33.6711,33.7245,33.6578,33.6711,21500.0
2008-04-03 14:30:00,50.46,50.62,50.35,50.39,29200.0,33.6711,33.7779,33.5977,33.6244,29200.0
2008-04-03 14:40:00,50.37,50.6,50.37,50.45,32300.0,33.6111,33.7645,33.6111,33.6644,32300.0
2008-04-03 14:50:00,50.49,50.65,50.45,50.63,27600.0,33.6911,33.7979,33.6644,33.7846,27600.0
2008-04-03 15:00:00,50.63,50.65,50.44,50.47,29000.0,33.7846,33.7979,33.6578,33.6778,29000.0
2008-04-03 15:10:00,50.49,50.53,50.3,50.31,31700.0,33.6911,33.7178,33.5644,33.571,31700.0
2008-04-03 15:20:00,50.31,50.42,50.23,50.33,22700.0,33.571,33.6444,33.5176,33.5844,22700.0
2008-04-03 15:30:00,50.34,50.38,50.24,50.32,35300.0,33.591,33.6177,33.5243,33.5777,35300.0
2008-04-03 15:40:00,50.31,50.43,50.14,50.17,48400.0,33.571,33.6511,33.4576,33.4776,48400.0
2008-04-03 15:50:00,50.18,50.42,50.11,50.41,65900.0,33.4843,33.6444,33.4376,33.6378,65900.0
2008-04-04 09:30:00,50.34,51.27,50.34,51.13,59200.0,33.591,34.2116,33.591,34.1182,59200.0
2008-04-04 09:40:00,51.13,51.3,50.99,51.25,62900.0,34.1182,34.2316,34.0248,34.1983,62900.0
2008-04-04 09:50:00,51.19,51.5,50.98,51.44,59700.0,34.1582,34.3651,34.0181,34.3251,59700.0
2008-04-04 10:00:00,51.45,51.78,51.41,51.59,184500.0,34.3317,34.5519,34.305,34.4252,184500.0
2008-04-04 10:10:00,51.57,51.64,51.04,51.04,57200.0,34.4118,34.4585,34.0581,34.0581,57200.0
2008-04-04 10:20:00,51.05,51.16,51.02,51.08,51500.0,34.0648,34.1382,34.0448,34.0848,51500.0
2008-04-04 10:30:00,51.07,51.34,51.0,51.24,117500.0,34.0782,34.2583,34.0315,34.1916,117500.0
2008-04-04 10:40:00,51.23,51.43,51.22,51.4,48800.0,34.1849,34.3184,34.1783,34.2984,48800.0
2008-04-04 10:50:00,51.42,51.47,51.29,51.32,79000.0,34.3117,34.3451,34.225,34.245,79000.0
2008-04-04 11:00:00,51.31,51.39,51.25,51.39,97400.0,34.2383,34.2917,34.1983,34.2917,97400.0
2008-04-04 11:10:00,51.37,51.39,51.19,51.19,58300.0,34.2783,34.2917,34.1582,34.1582,58300.0
2008-04-04 11:20:00,51.2,51.23,51.08,51.22,85800.0,34.1649,34.1849,34.0848,34.1783,85800.0
2008-04-04 11:30:00,51.2,51.62,51.18,51.62,102600.0,34.1649,34.4452,34.1516,34.4452,102600.0
2008-04-04 11:40:00,51.62,51.82,51.6,51.76,72700.0,34.4452,34.5786,34.4318,34.5386,72700.0
2008-04-04 11:50:00,51.74,51.82,51.7,51.8,36800.0,34.5252,34.5786,34.4986,34.5653,36800.0
2008-04-04 12:00:00,51.8,51.95,51.79,51.93,73100.0,34.5653,34.6654,34.5586,34.652,73100.0
2008-04-04 12:10:00,51.9,52.13,51.87,52.13,182100.0,34.632,34.7855,34.612,34.7855,182100.0
2008-04-04 12:20:00,52.14,52.18,51.21,52.15,57400.0,34.7922,34.8188,34.1716,34.7988,57400.0
2008-04-04 12:30:00,52.14,52.14,51.93,51.96,37300.0,34.7922,34.7922,34.652,34.672,37300.0
2008-04-04 12:40:00,51.94,51.97,51.8,51.84,51200.0,34.6587,34.6787,34.5653,34.592,51200.0
2008-04-04 12:50:00,51.83,52.1,51.83,52.01,72400.0,34.5853,34.7655,34.5853,34.7054,72400.0
2008-04-04 13:00:00,52.04,52.1,52.0,52.05,36400.0,34.7254,34.7655,34.6987,34.7321,36400.0
2008-04-04 13:10:00,52.05,52.14,52.01,52.13,49100.0,34.7321,34.7922,34.7054,34.7855,49100.0
2008-04-04 13:20:00,52.14,52.25,52.08,52.25,94300.0,34.7922,34.8656,34.7521,34.8656,94300.0
2008-04-04 13:30:00,52.27,52.32,52.22,52.27,46200.0,34.8789,34.9123,34.8455,34.8789,46200.0
2008-04-04 13:40:00,52.25,52.27,52.12,52.15,39100.0,34.8656,34.8789,34.7788,34.7988,39100.0
2008-04-04 13:50:00,52.13,52.13,51.89,51.93,27700.0,34.7855,34.7855,34.6253,34.652,27700.0
2008-04-04 14:00:00,51.94,51.94,51.71,51.73,46300.0,34.6587,34.6587,34.5052,34.5186,46300.0
2008-04-04 14:10:00,51.74,51.78,51.67,51.69,54900.0,34.5252,34.5519,34.4785,34.4919,54900.0
2008-04-04 14:20:00,51.69,51.7,51.48,51.53,83200.0,34.4919,34.4986,34.3518,34.3851,83200.0
2008-04-04 14:30:00,51.52,51.78,51.48,51.73,63900.0,34.3784,34.5519,34.3518,34.5186,63900.0
2008-04-04 14:40:00,51.71,51.8,51.66,51.8,62800.0,34.5052,34.5653,34.4719,34.5653,62800.0
2008-04-04 14:50:00,51.82,51.98,51.82,51.87,29600.0,34.5786,34.6854,34.5786,34.612,29600.0
2008-04-04 15:00:00,51.87,51.98,51.67,51.74,36300.0,34.612,34.6854,34.4785,34.5252,36300.0
2008-04-04 15:10:00,51.74,51.75,51.51,51.56,33300.0,34.5252,34.5319,34.3718,34.4051,33300.0
2008-04-04 15:20:00,51.56,51.62,51.29,51.37,26300.0,34.4051,34.4452,34.225,34.2783,26300.0
2008-04-04 15:30:00,51.36,51.63,51.36,51.45,53100.0,34.2717,34.4518,34.2717,34.3317,53100.0
2008-04-04 15:40:00,51.43,51.46,51.31,51.35,58300.0,34.3184,34.3384,34.2383,34.265,58300.0
2008-04-04 15:50:00,51.34,51.83,51.33,51.79,137800.0,34.2583,34.5853,34.2517,34.5586,137800.0
2008-04-07 09:30:00,52.16,52.8,52.08,52.68,85900.0,34.8055,35.2326,34.7521,35.1525,85900.0
2008-04-07 09:40:00,52.68,52.73,52.26,52.32,46600.0,35.1525,35.1859,34.8722,34.9123,46600.0
2008-04-07 09:50:00,52.33,52.39,52.18,52.35,36000.0,34.9189,34.959,34.8188,34.9323,36000.0
2008-04-07 10:00:00,52.34,52.34,52.21,52.26,33300.0,34.9256,34.9256,34.8389,34.8722,33300.0
2008-04-07 10:10:00,52.22,52.31,52.15,52.25,35600.0,34.8455,34.9056,34.7988,34.8656,35600.0
2008-04-07 10:20:00,52.23,52.27,51.91,51.92,33700.0,34.8522,34.8789,34.6387,34.6454,33700.0
2008-04-07 10:30:00,51.95,52.11,51.88,51.98,27800.0,34.6654,34.7721,34.6187,34.6854,27800.0
2008-04-07 10:40:00,52.0,52.03,51.9,51.99,16700.0,34.6987,34.7188,34.632,34.6921,16700.0
2008-04-07 10:50:00,51.94,52.21,51.94,52.18,13700.0,34.6587,34.8389,34.6587,34.8188,13700.0
2008-04-07 11:00:00,52.19,52.27,51.99,52.0,13400.0,34.8255,34.8789,34.6921,34.6987,13400.0
2008-04-07 11:10:00,51.99,52.07,51.89,52.04,14200.0,34.6921,34.7454,34.6253,34.7254,14200.0
2008-04-07 11:20:00,52.06,52.24,52.06,52.09,20800.0,34.7388,34.8589,34.7388,34.7588,20800.0
2008-04-07 11:30:00,52.09,52.21,52.03,52.06,15200.0,34.7588,34.8389,34.7188,34.7388,15200.0
2008-04-07 11:40:00,52.06,52.2,52.03,52.13,21200.0,34.7388,34.8322,34.7188,34.7855,21200.0
2008-04-07 11:50:00,52.1,52.1,51.94,51.98,15200.0,34.7655,34.7655,34.6587,34.6854,15200.0
2008-04-07 12:00:00,51.96,52.13,51.96,52.05,67300.0,34.672,34.7855,34.672,34.7321,67300.0
2008-04-07 12:10:00,51.99,52.2,51.99,52.07,8500.0,34.6921,34.8322,34.6921,34.7454,8500.0
2008-04-07 12:20:00,52.07,52.19,52.03,52.12,32700.0,34.7454,34.8255,34.7188,34.7788,32700.0
2008-04-07 12:30:00,52.12,52.15,52.03,52.11,19800.0,34.7788,34.7988,34.7188,34.7721,19800.0
2008-04-07 12:40:00,52.1,52.36,52.1,52.35,26600.0,34.7655,34.939,34.7655,34.9323,26600.0
2008-04-07 12:50:00,52.32,52.41,52.32,52.37,15600.0,34.9123,34.9723,34.9123,34.9456,15600.0
2008-04-07 13:00:00,52.37,52.42,52.26,52.3,17600.0,34.9456,34.979,34.8722,34.8989,17600.0
2008-04-07 13:10:00,52.27,52.32,52.06,52.08,15000.0,34.8789,34.9123,34.7388,34.7521,15000.0
2008-04-07 13:20:00,52.07,52.11,52.01,52.08,12100.0,34.7454,34.7721,34.7054,34.7521,12100.0
2008-04-07 13:30:00,52.1,52.26,52.1,52.15,16700.0,34.7655,34.8722,34.7655,34.7988,16700.0
2008-04-07 13:40:00,52.13,52.13,51.96,51.96,21000.0,34.7855,34.7855,34.672,34.672,21000.0
2008-04-07 13:50:00,51.96,51.97,51.8,51.95,35800.0,34.672,34.6787,34.5653,34.6654,35800.0
2008-04-07 14:00:00,51.94,51.98,51.77,51.8,25900.0,34.6587,34.6854,34.5453,34.5653,25900.0
2008-04-07 14:10:00,51.81,51.81,51.68,51.69,21100.0,34.572,34.572,34.4852,34.4919,21100.0
2008-04-07 14:20:00,51.69,51.73,51.45,51.48,55200.0,34.4919,34.5186,34.3317,34.3518,55200.0
2008-04-07 14:30:00,51.47,51.51,51.14,51.33,45000.0,34.3451,34.3718,34.1249,34.2517,45000.0
2008-04-07 14:40:00,51.34,51.34,51.12,51.19,26900.0,34.2583,34.2583,34.1115,34.1582,26900.0
2008-04-07 14:50:00,51.2,51.33,51.13,51.13,25700.0,34.1649,34.2517,34.1182,34.1182,25700.0
2008-04-07 15:00:00,51.11,51.12,50.93,50.97,36900.0,34.1049,34.1115,33.9847,34.0114,36900.0
2008-04-07 15:10:00,50.94,51.19,50.9,51.19,21700.0,33.9914,34.1582,33.9647,34.1582,21700.0
2008-04-07 15:20:00,51.2,51.41,51.16,51.37,33500.0,34.1649,34.305,34.1382,34.2783,33500.0
2008-04-07 15:30:00,51.39,51.47,51.25,51.44,109900.0,34.2917,34.3451,34.1983,34.3251,109900.0
2008-04-07 15:40:00,51.43,51.53,51.27,51.36,44300.0,34.3184,34.3851,34.2116,34.2717,44300.0
2008-04-07 15:50:00,51.36,51.5,51.27,51.4,59700.0,34.2717,34.3651,34.2116,34.2984,59700.0
2008-04-08 09:30:00,51.19,51.19,50.38,50.81,40100.0,34.1582,34.1582,33.6177,33.9047,40100.0
2008-04-08 09:40:00,50.78,51.02,50.7,50.71,28500.0,33.8847,34.0448,33.8313,33.8379,28500.0
2008-04-08 09:50:00,50.72,51.14,50.72,50.92,30200.0,33.8446,34.1249,33.8446,33.9781,30200.0
2008-04-08 10:00:00,50.9,50.93,50.49,50.71,42800.0,33.9647,33.9847,33.6911,33.8379,42800.0
2008-04-08 10:10:00,50.67,50.95,50.63,50.79,32100.0,33.8113,33.9981,33.7846,33.8913,32100.0
2008-04-08 10:20:00,50.81,50.91,50.74,50.8,29600.0,33.9047,33.9714,33.858,33.898,29600.0
2008-04-08 10:30:00,50.8,50.99,50.68,50.9,28000.0,33.898,34.0248,33.8179,33.9647,28000.0
2008-04-08 10:40:00,50.94,51.13,50.93,51.12,31200.0,33.9914,34.1182,33.9847,34.1115,31200.0
2008-04-08 10:50:00,51.13,51.4,51.08,51.36,72400.0,34.1182,34.2984,34.0848,34.2717,72400.0
2008-04-08 11:00:00,51.36,51.39,51.06,51.08,39000.0,34.2717,34.2917,34.0715,34.0848,39000.0
2008-04-08 11:10:00,51.09,51.16,50.99,51.01,26400.0,34.0915,34.1382,34.0248,34.0381,26400.0
2008-04-08 11:20:00,51.01,51.22,50.98,51.21,23400.0,34.0381,34.1783,34.0181,34.1716,23400.0
2008-04-08 11:30:00,51.21,51.51,51.21,51.28,35000.0,34.1716,34.3718,34.1716,34.2183,35000.0
2008-04-08 11:40:00,51.29,51.29,51.16,51.16,18200.0,34.225,34.225,34.1382,34.1382,18200.0
2008-04-08 11:50:00,51.18,51.19,51.1,51.15,19500.0,34.1516,34.1582,34.0982,34.1315,19500.0
2008-04-08 12:00:00,51.16,51.19,51.1,51.18,48800.0,34.1382,34.1582,34.0982,34.1516,48800.0
2008-04-08 12:10:00,51.17,51.24,51.1,51.18,45600.0,34.1449,34.1916,34.0982,34.1516,45600.0
2008-04-08 12:20:00,51.15,51.18,50.99,50.99,18700.0,34.1315,34.1516,34.0248,34.0248,18700.0
2008-04-08 12:30:00,50.98,51.09,50.98,50.99,13300.0,34.0181,34.0915,34.0181,34.0248,13300.0
2008-04-08 12:40:00,50.99,51.13,50.99,51.13,20500.0,34.0248,34.1182,34.0248,34.1182,20500.0
2008-04-08 12:50:00,51.14,51.14,51.04,51.08,14900.0,34.1249,34.1249,34.0581,34.0848,14900.0
2008-04-08 13:00:00,51.08,51.17,51.03,51.16,45700.0,34.0848,34.1449,34.0515,34.1382,45700.0
2008-04-08 13:10:00,51.16,51.21,51.15,51.16,12500.0,34.1382,34.1716,34.1315,34.1382,12500.0
2008-04-08 13:20:00,51.15,51.24,51.04,51.05,17800.0,34.1315,34.1916,34.0581,34.0648,17800.0
2008-04-08 13:30:00,51.04,51.08,50.98,51.04,16000.0,34.0581,34.0848,34.0181,34.0581,16000.0
2008-04-08 13:40:00,51.04,51.12,50.97,51.08,14600.0,34.0581,34.1115,34.0114,34.0848,14600.0
2008-04-08 13:50:00,51.09,51.16,51.06,51.06,15300.0,34.0915,34.1382,34.0715,34.0715,15300.0
2008-04-08 14:00:00,51.06,51.12,50.96,51.03,39000.0,34.0715,34.1115,34.0048,34.0515,39000.0
2008-04-08 14:10:00,51.03,51.07,50.89,50.9,20100.0,34.0515,34.0782,33.9581,33.9647,20100.0
2008-04-08 14:20:00,50.89,51.07,50.81,51.06,28000.0,33.9581,34.0782,33.9047,34.0715,28000.0
2008-04-08 14:30:00,51.06,51.09,50.93,51.03,20000.0,34.0715,34.0915,33.9847,34.0515,20000.0
2008-04-08 14:40:00,51.05,51.07,50.9,51.02,23800.0,34.0648,34.0782,33.9647,34.0448,23800.0
2008-04-08 14:50:00,51.03,51.27,51.03,51.14,30100.0,34.0515,34.2116,34.0515,34.1249,30100.0
2008-04-08 15:00:00,51.13,51.13,50.93,50.99,25100.0,34.1182,34.1182,33.9847,34.0248,25100.0
2008-04-08 15:10:00,50.98,51.04,50.91,50.96,45000.0,34.0181,34.0581,33.9714,34.0048,45000.0
2008-04-08 15:20:00,50.96,51.01,50.87,50.99,27800.0,34.0048,34.0381,33.9447,34.0248,27800.0
2008-04-08 15:30:00,50.99,51.26,50.99,51.15,57900.0,34.0248,34.2049,34.0248,34.1315,57900.0
2008-04-08 15:40:00,51.15,51.24,51.07,51.12,41200.0,34.1315,34.1916,34.0782,34.1115,41200.0
2008-04-08 15:50:00,51.14,51.25,51.1,51.16,68500.0,34.1249,34.1983,34.0982,34.1382,68500.0
2008-04-09 09:30:00,51.38,51.61,51.34,51.48,16800.0,34.285,34.4385,34.2583,34.3518,16800.0
2008-04-09 09:40:00,51.51,51.53,50.98,51.09,40600.0,34.3718,34.3851,34.0181,34.0915,40600.0
2008-04-09 09:50:00,51.05,51.13,50.75,50.84,27200.0,34.0648,34.1182,33.8646,33.9247,27200.0
2008-04-09 10:00:00,50.9,50.99,50.63,50.73,31900.0,33.9647,34.0248,33.7846,33.8513,31900.0
2008-04-09 10:10:00,50.76,50.78,50.62,50.74,24400.0,33.8713,33.8847,33.7779,33.858,24400.0
2008-04-09 10:20:00,50.76,50.78,50.56,50.66,15400.0,33.8713,33.8847,33.7378,33.8046,15400.0
2008-04-09 10:30:00,50.63,50.75,50.55,50.59,29400.0,33.7846,33.8646,33.7312,33.7579,29400.0
2008-04-09 10:40:00,50.6,50.8,50.5,50.8,14500.0,33.7645,33.898,33.6978,33.898,14500.0
2008-04-09 10:50:00,50.82,50.82,50.56,50.61,20500.0,33.9113,33.9113,33.7378,33.7712,20500.0
2008-04-09 11:00:00,50.62,50.71,50.41,50.48,24100.0,33.7779,33.8379,33.6378,33.6845,24100.0
2008-04-09 11:10:00,50.5,50.53,50.17,50.25,35900.0,33.6978,33.7178,33.4776,33.531,35900.0
2008-04-09 11:20:00,50.25,50.33,50.01,50.07,25900.0,33.531,33.5844,33.3708,33.4109,25900.0
2008-04-09 11:30:00,50.09,50.11,49.62,49.63,48200.0,33.4242,33.4376,33.1106,33.1173,48200.0
2008-04-09 11:40:00,49.67,49.75,49.56,49.68,36700.0,33.144,33.1973,33.0706,33.1506,36700.0
2008-04-09 11:50:00,49.68,49.68,49.45,49.57,42900.0,33.1506,33.1506,32.9972,33.0772,42900.0
2008-04-09 12:00:00,49.57,49.61,49.47,49.56,49000.0,33.0772,33.1039,33.0105,33.0706,49000.0
2008-04-09 12:10:00,49.59,49.65,49.44,49.45,39700.0,33.0906,33.1306,32.9905,32.9972,39700.0
2008-04-09 12:20:00,49.48,49.57,49.31,49.49,44100.0,33.0172,33.0772,32.9037,33.0239,44100.0
2008-04-09 12:30:00,49.49,49.54,49.42,49.51,32800.0,33.0239,33.0572,32.9771,33.0372,32800.0
2008-04-09 12:40:00,49.51,49.53,49.36,49.37,27400.0,33.0372,33.0505,32.9371,32.9438,27400.0
2008-04-09 12:50:00,49.39,49.62,49.38,49.5,70600.0,32.9571,33.1106,32.9505,33.0305,70600.0
2008-04-09 13:00:00,49.51,49.63,49.35,49.58,46900.0,33.0372,33.1173,32.9304,33.0839,46900.0
2008-04-09 13:10:00,49.58,49.61,49.5,49.52,32900.0,33.0839,33.1039,33.0305,33.0439,32900.0
2008-04-09 13:20:00,49.52,49.54,49.42,49.46,29300.0,33.0439,33.0572,32.9771,33.0038,29300.0
2008-04-09 13:30:00,49.44,49.53,49.38,49.53,43000.0,32.9905,33.0505,32.9505,33.0505,43000.0
2008-04-09 13:40:00,49.53,49.53,49.35,49.41,44700.0,33.0505,33.0505,32.9304,32.9705,44700.0
2008-04-09 13:50:00,49.41,49.47,49.33,49.44,31900.0,32.9705,33.0105,32.9171,32.9905,31900.0
2008-04-09 14:00:00,49.45,49.59,49.45,49.46,44300.0,32.9972,33.0906,32.9972,33.0038,44300.0
2008-04-09 14:10:00,49.46,49.47,49.03,49.14,98000.0,33.0038,33.0105,32.7169,32.7903,98000.0
2008-04-09 14:20:00,49.14,49.24,49.09,49.22,77300.0,32.7903,32.857,32.7569,32.8437,77300.0
2008-04-09 14:30:00,49.2,49.29,49.07,49.22,94200.0,32.8303,32.8904,32.7436,32.8437,94200.0
2008-04-09 14:40:00,49.22,49.27,49.13,49.16,48500.0,32.8437,32.8771,32.7836,32.8037,48500.0
2008-04-09 14:50:00,49.14,49.18,49.0,49.01,46700.0,32.7903,32.817,32.6969,32.7036,46700.0
2008-04-09 15:00:00,49.01,49.23,49.01,49.2,62300.0,32.7036,32.8504,32.7036,32.8303,62300.0
2008-04-09 15:10:00,49.2,49.37,49.1,49.37,95500.0,32.8303,32.9438,32.7636,32.9438,95500.0
2008-04-09 15:20:00,49.36,49.4,49.21,49.24,50200.0,32.9371,32.9638,32.837,32.857,50200.0
2008-04-09 15:30:00,49.22,49.6,49.21,49.56,118300.0,32.8437,33.0973,32.837,33.0706,118300.0
2008-04-09 15:40:00,49.56,49.62,49.45,49.49,60400.0,33.0706,33.1106,32.9972,33.0239,60400.0
2008-04-09 15:50:00,49.47,49.53,49.36,49.5,70800.0,33.0105,33.0505,32.9371,33.0305,70800.0
2008-04-10 09:30:00,49.37,49.75,49.06,49.73,53000.0,32.9438,33.1973,32.7369,33.184,53000.0
2008-04-10 09:40:00,49.73,49.73,49.31,49.4,72200.0,33.184,33.184,32.9037,32.9638,72200.0
2008-04-10 09:50:00,49.4,49.59,49.0,49.05,42200.0,32.9638,33.0906,32.6969,32.7303,42200.0
2008-04-10 10:00:00,49.02,49.36,48.91,49.25,39500.0,32.7102,32.9371,32.6368,32.8637,39500.0
2008-04-10 10:10:00,49.21,49.42,49.16,49.32,27800.0,32.837,32.9771,32.8037,32.9104,27800.0
2008-04-10 10:20:00,49.32,49.66,49.31,49.64,30600.0,32.9104,33.1373,32.9037,33.1239,30600.0
2008-04-10 10:30:00,49.68,49.68,49.4,49.57,29200.0,33.1506,33.1506,32.9638,33.0772,29200.0
2008-04-10 10:40:00,49.57,50.1,49.57,50.08,64800.0,33.0772,33.4309,33.0772,33.4176,64800.0
2008-04-10 10:50:00,50.04,50.37,49.97,50.3,50900.0,33.3909,33.6111,33.3442,33.5644,50900.0
2008-04-10 11:00:00,50.32,50.32,50.1,50.24,29200.0,33.5777,33.5777,33.4309,33.5243,29200.0
2008-04-10 11:10:00,50.25,50.37,50.24,50.29,23800.0,33.531,33.6111,33.5243,33.5577,23800.0
2008-04-10 11:20:00,50.29,50.39,50.16,50.16,31100.0,33.5577,33.6244,33.4709,33.4709,31100.0
2008-04-10 11:30:00,50.18,50.44,50.15,50.18,29900.0,33.4843,33.6578,33.4643,33.4843,29900.0
2008-04-10 11:40:00,50.19,50.33,50.18,50.28,18000.0,33.491,33.5844,33.4843,33.551,18000.0
2008-04-10 11:50:00,50.27,50.37,50.26,50.36,10700.0,33.5443,33.6111,33.5377,33.6044,10700.0
2008-04-10 12:00:00,50.35,50.36,50.14,50.17,25600.0,33.5977,33.6044,33.4576,33.4776,25600.0
2008-04-10 12:10:00,50.15,50.2,50.09,50.12,12700.0,33.4643,33.4976,33.4242,33.4442,12700.0
2008-04-10 12:20:00,50.15,50.24,50.12,50.18,17000.0,33.4643,33.5243,33.4442,33.4843,17000.0
2008-04-10 12:30:00,50.2,50.37,50.18,50.31,17400.0,33.4976,33.6111,33.4843,33.571,17400.0
2008-04-10 12:40:00,50.39,50.46,50.26,50.32,27500.0,33.6244,33.6711,33.5377,33.5777,27500.0
2008-04-10 12:50:00,50.32,50.33,50.11,50.14,15700.0,33.5777,33.5844,33.4376,33.4576,15700.0
2008-04-10 13:00:00,50.13,50.32,50.13,50.29,18300.0,33.4509,33.5777,33.4509,33.5577,18300.0
2008-04-10 13:10:00,50.31,50.38,50.24,50.25,20700.0,33.571,33.6177,33.5243,33.531,20700.0
2008-04-10 13:20:00,50.24,50.36,50.24,50.29,15500.0,33.5243,33.6044,33.5243,33.5577,15500.0
2008-04-10 13:30:00,50.3,50.65,50.3,50.63,26000.0,33.5644,33.7979,33.5644,33.7846,26000.0
2008-04-10 13:40:00,50.64,50.71,50.51,50.71,21700.0,33.7912,33.8379,33.7045,33.8379,21700.0
2008-04-10 13:50:00,50.72,50.72,50.54,50.55,41300.0,33.8446,33.8446,33.7245,33.7312,41300.0
2008-04-10 14:00:00,50.55,50.66,50.5,50.57,42600.0,33.7312,33.8046,33.6978,33.7445,42600.0
2008-04-10 14:10:00,50.59,50.64,50.58,50.6,63700.0,33.7579,33.7912,33.7512,33.7645,63700.0
2008-04-10 14:20:00,50.61,50.63,50.5,50.59,72100.0,33.7712,33.7846,33.6978,33.7579,72100.0
2008-04-10 14:30:00,50.58,50.71,50.5,50.63,56400.0,33.7512,33.8379,33.6978,33.7846,56400.0
2008-04-10 14:40:00,50.62,50.67,50.6,50.65,23400.0,33.7779,33.8113,33.7645,33.7979,23400.0
2008-04-10 14:50:00,50.64,50.81,50.62,50.75,31100.0,33.7912,33.9047,33.7779,33.8646,31100.0
2008-04-10 15:00:00,50.78,50.84,50.72,50.73,70300.0,33.8847,33.9247,33.8446,33.8513,70300.0
2008-04-10 15:10:00,50.73,50.74,50.53,50.6,47100.0,33.8513,33.858,33.7178,33.7645,47100.0
2008-04-10 15:20:00,50.59,50.66,50.5,50.61,26600.0,33.7579,33.8046,33.6978,33.7712,26600.0
2008-04-10 15:30:00,50.6,50.61,50.21,50.3,66800.0,33.7645,33.7712,33.5043,33.5644,66800.0
2008-04-10 15:40:00,50.3,50.36,50.24,50.27,47500.0,33.5644,33.6044,33.5243,33.5443,47500.0
2008-04-10 15:50:00,50.28,50.65,50.27,50.5,103100.0,33.551,33.7979,33.5443,33.6978,103100.0
2008-04-11 09:30:00,50.0,50.0,49.34,49.4,50500.0,33.3642,33.3642,32.9238,32.9638,50500.0
2008-04-11 09:40:00,49.4,49.44,49.21,49.23,66700.0,32.9638,32.9905,32.837,32.8504,66700.0
2008-04-11 09:50:00,49.24,49.31,49.11,49.13,130600.0,32.857,32.9037,32.7703,32.7836,130600.0
2008-04-11 10:00:00,49.14,49.37,49.0,49.13,60400.0,32.7903,32.9438,32.6969,32.7836,60400.0
2008-04-11 10:10:00,49.14,49.23,49.0,49.22,39900.0,32.7903,32.8504,32.6969,32.8437,39900.0
2008-04-11 10:20:00,49.22,49.22,48.88,48.88,55800.0,32.8437,32.8437,32.6168,32.6168,55800.0
2008-04-11 10:30:00,48.88,49.2,48.82,49.18,39100.0,32.6168,32.8303,32.5768,32.817,39100.0
2008-04-11 10:40:00,49.18,49.37,49.09,49.37,25200.0,32.817,32.9438,32.7569,32.9438,25200.0
2008-04-11 10:50:00,49.36,49.43,49.21,49.22,41200.0,32.9371,32.9838,32.837,32.8437,41200.0
2008-04-11 11:00:00,49.24,49.34,49.15,49.33,36200.0,32.857,32.9238,32.797,32.9171,36200.0
2008-04-11 11:10:00,49.3,49.42,49.2,49.26,46500.0,32.8971,32.9771,32.8303,32.8704,46500.0
2008-04-11 11:20:00,49.26,49.26,49.09,49.1,30500.0,32.8704,32.8704,32.7569,32.7636,30500.0
2008-04-11 11:30:00,49.1,49.12,48.97,49.09,35900.0,32.7636,32.777,32.6769,32.7569,35900.0
2008-04-11 11:40:00,49.09,49.22,48.98,49.03,138900.0,32.7569,32.8437,32.6835,32.7169,138900.0
2008-04-11 11:50:00,49.03,49.09,48.91,49.04,32000.0,32.7169,32.7569,32.6368,32.7236,32000.0
2008-04-11 12:00:00,49.08,49.1,48.95,48.96,31500.0,32.7503,32.7636,32.6635,32.6702,31500.0
2008-04-11 12:10:00,48.96,49.08,48.94,49.05,32600.0,32.6702,32.7503,32.6569,32.7303,32600.0
2008-04-11 12:20:00,49.03,49.04,48.67,48.68,28100.0,32.7169,32.7236,32.4767,32.4834,28100.0
2008-04-11 12:30:00,48.67,48.77,48.59,48.75,24100.0,32.4767,32.5434,32.4233,32.5301,24100.0
2008-04-11 12:40:00,48.75,48.78,48.63,48.69,19900.0,32.5301,32.5501,32.45,32.49,19900.0
2008-04-11 12:50:00,48.7,48.81,48.7,48.76,21800.0,32.4967,32.5701,32.4967,32.5367,21800.0
2008-04-11 13:00:00,48.73,48.79,48.68,48.79,46900.0,32.5167,32.5568,32.4834,32.5568,46900.0
2008-04-11 13:10:00,48.78,48.96,48.74,48.84,93200.0,32.5501,32.6702,32.5234,32.5901,93200.0
2008-04-11 13:20:00,48.84,48.9,48.73,48.74,23100.0,32.5901,32.6302,32.5167,32.5234,23100.0
2008-04-11 13:30:00,48.73,48.73,48.53,48.6,20700.0,32.5167,32.5167,32.3833,32.43,20700.0
2008-04-11 13:40:00,48.61,48.69,48.56,48.58,18800.0,32.4366,32.49,32.4033,32.4166,18800.0
2008-04-11 13:50:00,48.61,48.61,48.5,48.5,53500.0,32.4366,32.4366,32.3632,32.3632,53500.0
2008-04-11 14:00:00,48.5,48.67,48.5,48.65,46800.0,32.3632,32.4767,32.3632,32.4633,46800.0
2008-04-11 14:10:00,48.64,48.67,48.36,48.5,53600.0,32.4567,32.4767,32.2698,32.3632,53600.0
2008-04-11 14:20:00,48.49,48.53,48.32,48.37,84000.0,32.3566,32.3833,32.2431,32.2765,84000.0
2008-04-11 14:30:00,48.38,48.41,48.19,48.2,39100.0,32.2832,32.3032,32.1564,32.1631,39100.0
2008-04-11 14:40:00,48.2,48.24,48.02,48.06,73000.0,32.1631,32.1898,32.0429,32.0696,73000.0
2008-04-11 14:50:00,48.08,48.32,48.04,48.08,67900.0,32.083,32.2431,32.0563,32.083,67900.0
2008-04-11 15:00:00,48.07,48.24,47.95,48.14,123100.0,32.0763,32.1898,31.9962,32.123,123100.0
2008-04-11 15:10:00,48.15,48.2,48.03,48.09,86500.0,32.1297,32.1631,32.0496,32.0897,86500.0
2008-04-11 15:20:00,48.09,48.13,47.9,48.05,89000.0,32.0897,32.1164,31.9629,32.063,89000.0
2008-04-11 15:30:00,48.05,48.09,47.87,47.95,131400.0,32.063,32.0897,31.9429,31.9962,131400.0
2008-04-11 15:40:00,47.95,48.1,47.94,48.08,91900.0,31.9962,32.0963,31.9896,32.083,91900.0
2008-04-11 15:50:00,48.09,48.27,47.96,48.2,147800.0,32.0897,32.2098,32.0029,32.1631,147800.0
2008-04-14 09:30:00,48.51,48.55,47.89,47.96,49300.0,32.3699,32.3966,31.9562,32.0029,49300.0
2008-04-14 09:40:00,47.98,48.0,47.62,47.88,45700.0,32.0163,32.0296,31.776,31.9495,45700.0
2008-04-14 09:50:00,47.87,48.08,47.7,47.94,45700.0,31.9429,32.083,31.8294,31.9896,45700.0
2008-04-14 10:00:00,48.02,48.21,47.55,47.6,88900.0,32.0429,32.1697,31.7293,31.7627,88900.0
2008-04-14 10:10:00,47.59,47.64,47.35,47.39,113900.0,31.756,31.7894,31.5959,31.6226,113900.0
2008-04-14 10:20:00,47.43,47.47,47.19,47.37,101800.0,31.6493,31.6759,31.4891,31.6092,101800.0
2008-04-14 10:30:00,47.4,47.41,47.16,47.25,128500.0,31.6292,31.6359,31.4691,31.5291,128500.0
2008-04-14 10:40:00,47.26,47.4,47.19,47.28,81300.0,31.5358,31.6292,31.4891,31.5492,81300.0
2008-04-14 10:50:00,47.29,47.32,47.09,47.26,70600.0,31.5558,31.5759,31.4224,31.5358,70600.0
2008-04-14 11:00:00,47.27,47.53,47.19,47.21,102000.0,31.5425,31.716,31.4891,31.5024,102000.0
2008-04-14 11:10:00,47.2,47.42,47.13,47.2,193800.0,31.4958,31.6426,31.4491,31.4958,193800.0
2008-04-14 11:20:00,47.2,47.21,47.13,47.18,80400.0,31.4958,31.5024,31.4491,31.4824,80400.0
2008-04-14 11:30:00,47.21,47.31,47.19,47.27,61900.0,31.5024,31.5692,31.4891,31.5425,61900.0
2008-04-14 11:40:00,47.27,47.47,47.26,47.47,50600.0,31.5425,31.6759,31.5358,31.6759,50600.0
2008-04-14 11:50:00,47.46,47.79,47.44,47.73,69000.0,31.6693,31.8895,31.6559,31.8494,69000.0
2008-04-14 12:00:00,47.75,47.86,47.62,47.62,84700.0,31.8628,31.9362,31.776,31.776,84700.0
2008-04-14 12:10:00,47.63,47.66,47.56,47.59,13200.0,31.7827,31.8027,31.736,31.756,13200.0
2008-04-14 12:20:00,47.6,47.97,47.58,47.95,25800.0,31.7627,32.0096,31.7493,31.9962,25800.0
2008-04-14 12:30:00,47.95,48.04,47.92,47.92,19900.0,31.9962,32.0563,31.9762,31.9762,19900.0
2008-04-14 12:40:00,47.93,48.09,47.91,47.93,17200.0,31.9829,32.0897,31.9695,31.9829,17200.0
2008-04-14 12:50:00,47.96,47.99,47.85,47.87,30400.0,32.0029,32.0229,31.9295,31.9429,30400.0
2008-04-14 13:00:00,47.88,47.9,47.82,47.83,27200.0,31.9495,31.9629,31.9095,31.9162,27200.0
2008-04-14 13:10:00,47.85,47.96,47.79,47.79,18400.0,31.9295,32.0029,31.8895,31.8895,18400.0
2008-04-14 13:20:00,47.8,47.95,47.74,47.94,19000.0,31.8961,31.9962,31.8561,31.9896,19000.0
2008-04-14 13:30:00,47.94,47.95,47.79,47.86,22600.0,31.9896,31.9962,31.8895,31.9362,22600.0
2008-04-14 13:40:00,47.86,47.91,47.71,47.76,21900.0,31.9362,31.9695,31.8361,31.8695,21900.0
2008-04-14 13:50:00,47.75,47.79,47.65,47.79,15000.0,31.8628,31.8895,31.7961,31.8895,15000.0
2008-04-14 14:00:00,47.77,47.81,47.67,47.71,25600.0,31.8761,31.9028,31.8094,31.8361,25600.0
2008-04-14 14:10:00,47.71,47.79,47.67,47.7,28900.0,31.8361,31.8895,31.8094,31.8294,28900.0
2008-04-14 14:20:00,47.68,47.8,47.68,47.71,17400.0,31.8161,31.8961,31.8161,31.8361,17400.0
2008-04-14 14:30:00,47.73,47.84,47.71,47.8,19700.0,31.8494,31.9228,31.8361,31.8961,19700.0
2008-04-14 14:40:00,47.83,47.84,47.7,47.7,14300.0,31.9162,31.9228,31.8294,31.8294,14300.0
2008-04-14 14:50:00,47.69,47.7,47.51,47.55,35500.0,31.8227,31.8294,31.7026,31.7293,35500.0
2008-04-14 15:00:00,47.57,47.62,47.48,47.51,32300.0,31.7427,31.776,31.6826,31.7026,32300.0
2008-04-14 15:10:00,47.53,47.57,47.49,47.56,22700.0,31.716,31.7427,31.6893,31.736,22700.0
2008-04-14 15:20:00,47.57,47.64,47.36,47.36,55400.0,31.7427,31.7894,31.6025,31.6025,55400.0
2008-04-14 15:30:00,47.35,47.44,47.29,47.32,56200.0,31.5959,31.6559,31.5558,31.5759,56200.0
2008-04-14 15:40:00,47.33,47.54,47.29,47.46,75300.0,31.5825,31.7227,31.5558,31.6693,75300.0
2008-04-14 15:50:00,47.48,47.54,47.38,47.39,94000.0,31.6826,31.7227,31.6159,31.6226,94000.0
2008-04-15 09:30:00,47.68,47.86,47.14,47.3,76200.0,31.8161,31.9362,31.4557,31.5625,76200.0
2008-04-15 09:40:00,47.32,47.5,47.23,47.46,54700.0,31.5759,31.696,31.5158,31.6693,54700.0
2008-04-15 09:50:00,47.44,47.46,47.15,47.15,43700.0,31.6559,31.6693,31.4624,31.4624,43700.0
2008-04-15 10:00:00,47.14,47.26,46.83,46.84,79900.0,31.4557,31.5358,31.2489,31.2556,79900.0
2008-04-15 10:10:00,46.85,46.94,46.82,46.9,73800.0,31.2622,31.3223,31.2422,31.2956,73800.0
2008-04-15 10:20:00,46.89,47.04,46.86,46.99,133200.0,31.2889,31.389,31.2689,31.3556,133200.0
2008-04-15 10:30:00,46.99,47.41,46.97,47.33,81300.0,31.3556,31.6359,31.3423,31.5825,81300.0
2008-04-15 10:40:00,47.31,47.51,47.08,47.24,166400.0,31.5692,31.7026,31.4157,31.5225,166400.0
2008-04-15 10:50:00,47.27,47.49,47.1,47.27,61300.0,31.5425,31.6893,31.429,31.5425,61300.0
2008-04-15 11:00:00,47.23,47.32,46.9,47.01,60300.0,31.5158,31.5759,31.2956,31.369,60300.0
2008-04-15 11:10:00,47.01,47.05,46.77,46.78,73200.0,31.369,31.3957,31.2088,31.2155,73200.0
2008-04-15 11:20:00,46.77,46.78,46.65,46.72,71600.0,31.2088,31.2155,31.1288,31.1755,71600.0
2008-04-15 11:30:00,46.72,46.79,46.67,46.74,61500.0,31.1755,31.2222,31.1421,31.1888,61500.0
2008-04-15 11:40:00,46.74,47.06,46.74,47.06,82200.0,31.1888,31.4024,31.1888,31.4024,82200.0
2008-04-15 11:50:00,47.06,47.09,46.95,47.02,42200.0,31.4024,31.4224,31.329,31.3757,42200.0
2008-04-15 12:00:00,47.02,47.25,46.99,47.24,50600.0,31.3757,31.5291,31.3556,31.5225,50600.0
2008-04-15 12:10:00,47.24,47.34,47.17,47.2,42300.0,31.5225,31.5892,31.4758,31.4958,42300.0
2008-04-15 12:20:00,47.2,47.22,47.1,47.18,32100.0,31.4958,31.5091,31.429,31.4824,32100.0
2008-04-15 12:30:00,47.18,47.26,47.12,47.21,28800.0,31.4824,31.5358,31.4424,31.5024,28800.0
2008-04-15 12:40:00,47.2,47.27,47.12,47.16,39400.0,31.4958,31.5425,31.4424,31.4691,39400.0
2008-04-15 12:50:00,47.19,47.44,47.18,47.22,44600.0,31.4891,31.6559,31.4824,31.5091,44600.0
2008-04-15 13:00:00,47.22,47.31,47.2,47.22,26900.0,31.5091,31.5692,31.4958,31.5091,26900.0
2008-04-15 13:10:00,47.19,47.33,47.14,47.21,35900.0,31.4891,31.5825,31.4557,31.5024,35900.0
2008-04-15 13:20:00,47.24,47.38,47.17,47.19,39700.0,31.5225,31.6159,31.4758,31.4891,39700.0
2008-04-15 13:30:00,47.18,47.22,46.93,46.95,50100.0,31.4824,31.5091,31.3156,31.329,50100.0
2008-04-15 13:40:00,46.94,47.13,46.94,47.1,85800.0,31.3223,31.4491,31.3223,31.429,85800.0
2008-04-15 13:50:00,47.09,47.35,47.0,47.23,142300.0,31.4224,31.5959,31.3623,31.5158,142300.0
2008-04-15 14:00:00,47.22,47.25,47.07,47.1,35000.0,31.5091,31.5291,31.409,31.429,35000.0
2008-04-15 14:10:00,47.13,47.14,46.96,46.96,59800.0,31.4491,31.4557,31.3356,31.3356,59800.0
2008-04-15 14:20:00,46.96,47.16,46.96,47.04,45800.0,31.3356,31.4691,31.3356,31.389,45800.0
2008-04-15 14:30:00,47.08,47.28,47.08,47.13,45600.0,31.4157,31.5492,31.4157,31.4491,45600.0
2008-04-15 14:40:00,47.14,47.2,47.09,47.09,33500.0,31.4557,31.4958,31.4224,31.4224,33500.0
2008-04-15 14:50:00,47.09,47.13,47.01,47.13,52100.0,31.4224,31.4491,31.369,31.4491,52100.0
2008-04-15 15:00:00,47.13,47.17,47.06,47.08,52700.0,31.4491,31.4758,31.4024,31.4157,52700.0
2008-04-15 15:10:00,47.07,47.31,47.06,47.29,66500.0,31.409,31.5692,31.4024,31.5558,66500.0
2008-04-15 15:20:00,47.28,47.4,47.11,47.32,123100.0,31.5492,31.6292,31.4357,31.5759,123100.0
2008-04-15 15:30:00,47.33,47.49,47.33,47.45,121100.0,31.5825,31.6893,31.5825,31.6626,121100.0
2008-04-15 15:40:00,47.44,47.59,47.43,47.45,152500.0,31.6559,31.756,31.6493,31.6626,152500.0
2008-04-15 15:50:00,47.45,47.66,47.44,47.59,168200.0,31.6626,31.8027,31.6559,31.756,168200.0
2008-04-16 09:30:00,47.92,48.4,47.92,48.27,75200.0,31.9762,32.2965,31.9762,32.2098,75200.0
2008-04-16 09:40:00,48.3,48.83,48.27,48.81,84900.0,32.2298,32.5834,32.2098,32.5701,84900.0
2008-04-16 09:50:00,48.78,48.81,48.35,48.38,148800.0,32.5501,32.5701,32.2632,32.2832,148800.0
2008-04-16 10:00:00,48.38,48.88,48.38,48.72,71900.0,32.2832,32.6168,32.2832,32.51,71900.0
2008-04-16 10:10:00,48.75,48.89,48.61,48.61,53100.0,32.5301,32.6235,32.4366,32.4366,53100.0
2008-04-16 10:20:00,48.62,48.85,48.52,48.6,120000.0,32.4433,32.5968,32.3766,32.43,120000.0
2008-04-16 10:30:00,48.6,48.9,48.6,48.82,148800.0,32.43,32.6302,32.43,32.5768,148800.0
2008-04-16 10:40:00,48.8,49.14,48.79,49.12,97500.0,32.5634,32.7903,32.5568,32.777,97500.0
2008-04-16 10:50:00,49.12,49.67,49.12,49.67,116800.0,32.777,33.144,32.777,33.144,116800.0
2008-04-16 11:00:00,49.63,49.8,49.54,49.65,108200.0,33.1173,33.2307,33.0572,33.1306,108200.0
2008-04-16 11:10:00,49.63,49.65,49.34,49.52,159500.0,33.1173,33.1306,32.9238,33.0439,159500.0
2008-04-16 11:20:00,49.52,49.55,49.47,49.53,69200.0,33.0439,33.0639,33.0105,33.0505,69200.0
2008-04-16 11:30:00,49.53,49.73,49.51,49.53,65300.0,33.0505,33.184,33.0372,33.0505,65300.0
2008-04-16 11:40:00,49.54,49.59,49.5,49.5,48600.0,33.0572,33.0906,33.0305,33.0305,48600.0
2008-04-16 11:50:00,49.5,49.55,49.43,49.5,30000.0,33.0305,33.0639,32.9838,33.0305,30000.0
2008-04-16 12:00:00,49.5,49.55,49.47,49.49,30100.0,33.0305,33.0639,33.0105,33.0239,30100.0
2008-04-16 12:10:00,49.5,49.52,49.48,49.5,52500.0,33.0305,33.0439,33.0172,33.0305,52500.0
2008-04-16 12:20:00,49.5,49.7,49.47,49.67,108100.0,33.0305,33.164,33.0105,33.144,108100.0
2008-04-16 12:30:00,49.68,49.87,49.67,49.8,85700.0,33.1506,33.2774,33.144,33.2307,85700.0
2008-04-16 12:40:00,49.8,49.94,49.78,49.78,79900.0,33.2307,33.3241,33.2174,33.2174,79900.0
2008-04-16 12:50:00,49.8,49.85,49.63,49.67,92200.0,33.2307,33.2641,33.1173,33.144,92200.0
2008-04-16 13:00:00,49.7,49.74,49.45,49.49,70700.0,33.164,33.1907,32.9972,33.0239,70700.0
2008-04-16 13:10:00,49.5,49.62,49.46,49.56,36600.0,33.0305,33.1106,33.0038,33.0706,36600.0
2008-04-16 13:20:00,49.56,49.71,49.55,49.69,18400.0,33.0706,33.1707,33.0639,33.1573,18400.0
2008-04-16 13:30:00,49.69,49.71,49.53,49.64,27600.0,33.1573,33.1707,33.0505,33.1239,27600.0
2008-04-16 13:40:00,49.63,49.68,49.55,49.66,22000.0,33.1173,33.1506,33.0639,33.1373,22000.0
2008-04-16 13:50:00,49.67,49.71,49.47,49.47,95500.0,33.144,33.1707,33.0105,33.0105,95500.0
2008-04-16 14:00:00,49.48,49.58,49.35,49.56,103200.0,33.0172,33.0839,32.9304,33.0706,103200.0
2008-04-16 14:10:00,49.57,49.66,49.45,49.52,60900.0,33.0772,33.1373,32.9972,33.0439,60900.0
2008-04-16 14:20:00,49.51,49.72,49.45,49.65,36900.0,33.0372,33.1773,32.9972,33.1306,36900.0
2008-04-16 14:30:00,49.64,49.8,49.64,49.68,38000.0,33.1239,33.2307,33.1239,33.1506,38000.0
2008-04-16 14:40:00,49.68,49.75,49.66,49.69,20000.0,33.1506,33.1973,33.1373,33.1573,20000.0
2008-04-16 14:50:00,49.68,49.92,49.66,49.82,42900.0,33.1506,33.3108,33.1373,33.2441,42900.0
2008-04-16 15:00:00,49.8,49.9,49.73,49.9,40100.0,33.2307,33.2974,33.184,33.2974,40100.0
2008-04-16 15:10:00,49.89,49.98,49.69,49.69,136300.0,33.2908,33.3508,33.1573,33.1573,136300.0
2008-04-16 15:20:00,49.7,49.74,49.59,49.73,51600.0,33.164,33.1907,33.0906,33.184,51600.0
2008-04-16 15:30:00,49.73,49.73,49.5,49.5,95200.0,33.184,33.184,33.0305,33.0305,95200.0
2008-04-16 15:40:00,49.5,49.59,49.39,49.41,171100.0,33.0305,33.0906,32.9571,32.9705,171100.0
2008-04-16 15:50:00,49.41,49.55,49.23,49.32,386200.0,32.9705,33.0639,32.8504,32.9104,386200.0
2008-04-17 09:30:00,48.97,49.12,48.55,48.61,56200.0,32.6769,32.777,32.3966,32.4366,56200.0
2008-04-17 09:40:00,48.58,49.5,48.58,49.38,52900.0,32.4166,33.0305,32.4166,32.9505,52900.0
2008-04-17 09:50:00,49.38,49.58,49.23,49.57,51000.0,32.9505,33.0839,32.8504,33.0772,51000.0
2008-04-17 10:00:00,49.53,49.54,48.78,49.03,83900.0,33.0505,33.0572,32.5501,32.7169,83900.0
2008-04-17 10:10:00,49.04,49.42,49.03,49.42,78400.0,32.7236,32.9771,32.7169,32.9771,78400.0
2008-04-17 10:20:00,49.41,49.75,49.41,49.69,35400.0,32.9705,33.1973,32.9705,33.1573,35400.0
2008-04-17 10:30:00,49.68,50.0,49.67,49.98,68700.0,33.1506,33.3642,33.144,33.3508,68700.0
2008-04-17 10:40:00,50.01,50.13,49.84,49.92,41100.0,33.3708,33.4509,33.2574,33.3108,41100.0
2008-04-17 10:50:00,49.93,50.03,49.51,49.52,38300.0,33.3175,33.3842,33.0372,33.0439,38300.0
2008-04-17 11:00:00,49.52,49.55,49.34,49.34,33500.0,33.0439,33.0639,32.9238,32.9238,33500.0
2008-04-17 11:10:00,49.34,49.6,49.31,49.59,17700.0,32.9238,33.0973,32.9037,33.0906,17700.0
2008-04-17 11:20:00,49.59,49.59,49.19,49.22,26900.0,33.0906,33.0906,32.8237,32.8437,26900.0
2008-04-17 11:30:00,49.22,49.31,49.18,49.21,20600.0,32.8437,32.9037,32.817,32.837,20600.0
2008-04-17 11:40:00,49.19,49.19,48.9,48.97,32200.0,32.8237,32.8237,32.6302,32.6769,32200.0
2008-04-17 11:50:00,48.97,49.02,48.81,48.91,16800.0,32.6769,32.7102,32.5701,32.6368,16800.0
2008-04-17 12:00:00,48.92,49.29,48.92,49.21,46100.0,32.6435,32.8904,32.6435,32.837,46100.0
2008-04-17 12:10:00,49.2,49.31,49.1,49.23,45400.0,32.8303,32.9037,32.7636,32.8504,45400.0
2008-04-17 12:20:00,49.23,49.24,49.18,49.2,22200.0,32.8504,32.857,32.817,32.8303,22200.0
2008-04-17 12:30:00,49.19,49.25,49.16,49.24,24400.0,32.8237,32.8637,32.8037,32.857,24400.0
2008-04-17 12:40:00,49.23,49.32,49.15,49.15,18300.0,32.8504,32.9104,32.797,32.797,18300.0
2008-04-17 12:50:00,49.17,49.23,49.07,49.09,21400.0,32.8103,32.8504,32.7436,32.7569,21400.0
2008-04-17 13:00:00,49.1,49.12,49.03,49.05,24200.0,32.7636,32.777,32.7169,32.7303,24200.0
2008-04-17 13:10:00,49.05,49.09,49.0,49.0,16700.0,32.7303,32.7569,32.6969,32.6969,16700.0
2008-04-17 13:20:00,49.01,49.15,48.99,49.15,18000.0,32.7036,32.797,32.6902,32.797,18000.0
2008-04-17 13:30:00,49.15,49.15,48.98,49.0,27800.0,32.797,32.797,32.6835,32.6969,27800.0
2008-04-17 13:40:00,49.05,49.06,48.85,48.89,30600.0,32.7303,32.7369,32.5968,32.6235,30600.0
2008-04-17 13:50:00,48.9,49.02,48.76,48.76,25400.0,32.6302,32.7102,32.5367,32.5367,25400.0
2008-04-17 14:00:00,48.77,48.83,48.7,48.74,37000.0,32.5434,32.5834,32.4967,32.5234,37000.0
2008-04-17 14:10:00,48.74,48.78,48.63,48.78,50000.0,32.5234,32.5501,32.45,32.5501,50000.0
2008-04-17 14:20:00,48.79,48.95,48.73,48.91,30400.0,32.5568,32.6635,32.5167,32.6368,30400.0
2008-04-17 14:30:00,48.92,49.3,48.92,49.27,73600.0,32.6435,32.8971,32.6435,32.8771,73600.0
2008-04-17 14:40:00,49.29,49.39,49.21,49.3,58100.0,32.8904,32.9571,32.837,32.8971,58100.0
2008-04-17 14:50:00,49.27,49.27,49.05,49.12,34200.0,32.8771,32.8771,32.7303,32.777,34200.0
2008-04-17 15:00:00,49.13,49.45,49.07,49.34,75700.0,32.7836,32.9972,32.7436,32.9238,75700.0
2008-04-17 15:10:00,49.31,49.52,49.27,49.43,43000.0,32.9037,33.0439,32.8771,32.9838,43000.0
2008-04-17 15:20:00,49.41,49.5,49.25,49.28,23100.0,32.9705,33.0305,32.8637,32.8837,23100.0
2008-04-17 15:30:00,49.33,49.65,49.28,49.56,52200.0,32.9171,33.1306,32.8837,33.0706,52200.0
2008-04-17 15:40:00,49.56,49.68,49.41,49.57,59400.0,33.0706,33.1506,32.9705,33.0772,59400.0
2008-04-17 15:50:00,49.58,49.68,49.34,49.4,84000.0,33.0839,33.1506,32.9238,32.9638,84000.0
2008-04-18 09:30:00,50.98,53.25,50.98,53.09,674700.0,34.0181,35.5328,34.0181,35.4261,674700.0
2008-04-18 09:40:00,53.09,53.27,52.91,53.06,284600.0,35.4261,35.5462,35.306,35.4061,284600.0
2008-04-18 09:50:00,53.14,53.95,53.0,53.75,242200.0,35.4594,35.9999,35.366,35.8665,242200.0
2008-04-18 10:00:00,53.74,53.92,53.23,53.23,436000.0,35.8598,35.9799,35.5195,35.5195,436000.0
2008-04-18 10:10:00,53.2,53.27,52.92,53.07,258000.0,35.4995,35.5462,35.3126,35.4127,258000.0
2008-04-18 10:20:00,53.06,53.46,53.05,53.34,97500.0,35.4061,35.673,35.3994,35.5929,97500.0
2008-04-18 10:30:00,53.33,53.77,53.24,53.73,154500.0,35.5862,35.8798,35.5262,35.8531,154500.0
2008-04-18 10:40:00,53.74,54.31,53.6,54.24,238100.0,35.8598,36.2402,35.7664,36.1935,238100.0
2008-04-18 10:50:00,54.23,54.28,54.02,54.24,151800.0,36.1868,36.2201,36.0466,36.1935,151800.0
2008-04-18 11:00:00,54.24,54.46,53.98,54.01,180800.0,36.1935,36.3403,36.02,36.04,180800.0
2008-04-18 11:10:00,53.99,54.12,53.8,53.91,95600.0,36.0266,36.1134,35.8998,35.9732,95600.0
2008-04-18 11:20:00,53.89,54.21,53.81,54.17,103600.0,35.9599,36.1734,35.9065,36.1467,103600.0
2008-04-18 11:30:00,54.19,54.4,53.98,53.98,124600.0,36.1601,36.3002,36.02,36.02,124600.0
2008-04-18 11:40:00,54.0,54.39,53.89,54.33,87000.0,36.0333,36.2935,35.9599,36.2535,87000.0
2008-04-18 11:50:00,54.33,54.78,54.31,54.54,99600.0,36.2535,36.5538,36.2402,36.3936,99600.0
2008-04-18 12:00:00,54.53,54.6,54.43,54.48,68000.0,36.387,36.4337,36.3202,36.3536,68000.0
2008-04-18 12:10:00,54.48,54.66,54.44,54.5,72100.0,36.3536,36.4737,36.3269,36.3669,72100.0
2008-04-18 12:20:00,54.51,54.67,54.46,54.52,81400.0,36.3736,36.4804,36.3403,36.3803,81400.0
2008-04-18 12:30:00,54.52,54.71,54.45,54.51,169300.0,36.3803,36.5071,36.3336,36.3736,169300.0
2008-04-18 12:40:00,54.5,54.61,54.42,54.5,81000.0,36.3669,36.4403,36.3136,36.3669,81000.0
2008-04-18 12:50:00,54.5,54.65,54.45,54.55,94900.0,36.3669,36.467,36.3336,36.4003,94900.0
2008-04-18 13:00:00,54.56,55.05,54.47,55.05,100400.0,36.407,36.734,36.3469,36.734,100400.0
2008-04-18 13:10:00,55.03,55.35,54.99,55.17,113300.0,36.7206,36.9341,36.6939,36.814,113300.0
2008-04-18 13:20:00,55.16,55.7,55.16,55.66,97000.0,36.8074,37.1677,36.8074,37.141,97000.0
2008-04-18 13:30:00,55.65,56.07,55.63,55.81,216500.0,37.1343,37.4146,37.121,37.2411,216500.0
2008-04-18 13:40:00,55.8,55.94,55.73,55.8,121800.0,37.2344,37.3278,37.1877,37.2344,121800.0
2008-04-18 13:50:00,55.81,56.16,55.64,55.66,151500.0,37.2411,37.4746,37.1276,37.141,151500.0
2008-04-18 14:00:00,55.68,55.82,55.21,55.27,102600.0,37.1543,37.2478,36.8407,36.8808,102600.0
2008-04-18 14:10:00,55.27,55.3,55.0,55.09,169700.0,36.8808,36.9008,36.7006,36.7606,169700.0
2008-04-18 14:20:00,55.08,55.16,54.8,54.87,118400.0,36.754,36.8074,36.5671,36.6138,118400.0
2008-04-18 14:30:00,54.87,55.26,54.87,55.1,127400.0,36.6138,36.8741,36.6138,36.7673,127400.0
2008-04-18 14:40:00,55.1,55.1,54.75,54.89,113900.0,36.7673,36.7673,36.5338,36.6272,113900.0
2008-04-18 14:50:00,54.89,54.95,54.66,54.67,75200.0,36.6272,36.6672,36.4737,36.4804,75200.0
2008-04-18 15:00:00,54.67,54.7,54.55,54.66,113200.0,36.4804,36.5004,36.4003,36.4737,113200.0
2008-04-18 15:10:00,54.67,54.94,54.66,54.81,112900.0,36.4804,36.6606,36.4737,36.5738,112900.0
2008-04-18 15:20:00,54.8,54.8,54.56,54.67,128500.0,36.5671,36.5671,36.407,36.4804,128500.0
2008-04-18 15:30:00,54.63,55.25,54.63,55.23,269600.0,36.4537,36.8674,36.4537,36.8541,269600.0
2008-04-18 15:40:00,55.22,55.29,55.05,55.22,185500.0,36.8474,36.8941,36.734,36.8474,185500.0
2008-04-18 15:50:00,55.22,55.49,55.16,55.25,286300.0,36.8474,37.0276,36.8074,36.8674,286300.0
2008-04-21 09:30:00,55.04,55.1,54.26,54.37,231100.0,36.7273,36.7673,36.2068,36.2802,231100.0
2008-04-21 09:40:00,54.4,55.09,54.29,54.92,115000.0,36.3002,36.7606,36.2268,36.6472,115000.0
2008-04-21 09:50:00,54.91,55.14,54.85,54.92,96900.0,36.6405,36.794,36.6005,36.6472,96900.0
2008-04-21 10:00:00,54.88,54.9,54.07,54.12,183000.0,36.6205,36.6339,36.08,36.1134,183000.0
2008-04-21 10:10:00,54.12,54.27,53.86,54.13,225300.0,36.1134,36.2135,35.9399,36.1201,225300.0
2008-04-21 10:20:00,54.16,54.24,53.63,53.83,112100.0,36.1401,36.1935,35.7864,35.9199,112100.0
2008-04-21 10:30:00,53.82,54.02,53.71,53.98,64000.0,35.9132,36.0466,35.8398,36.02,64000.0
2008-04-21 10:40:00,53.96,54.06,53.74,54.03,101600.0,36.0066,36.0733,35.8598,36.0533,101600.0
2008-04-21 10:50:00,54.03,54.21,53.76,53.83,84300.0,36.0533,36.1734,35.8732,35.9199,84300.0
2008-04-21 11:00:00,53.86,54.07,53.79,53.86,71700.0,35.9399,36.08,35.8932,35.9399,71700.0
2008-04-21 11:10:00,53.87,54.02,53.79,53.97,55600.0,35.9466,36.0466,35.8932,36.0133,55600.0
2008-04-21 11:20:00,53.98,54.04,53.92,53.94,49000.0,36.02,36.06,35.9799,35.9933,49000.0
2008-04-21 11:30:00,53.92,54.41,53.9,54.38,88900.0,35.9799,36.3069,35.9666,36.2869,88900.0
2008-04-21 11:40:00,54.35,54.64,54.28,54.48,96600.0,36.2669,36.4604,36.2201,36.3536,96600.0
2008-04-21 11:50:00,54.48,54.6,54.4,54.49,48500.0,36.3536,36.4337,36.3002,36.3603,48500.0
2008-04-21 12:00:00,54.53,54.69,54.46,54.65,37000.0,36.387,36.4937,36.3403,36.467,37000.0
2008-04-21 12:10:00,54.65,54.65,54.36,54.38,38800.0,36.467,36.467,36.2735,36.2869,38800.0
2008-04-21 12:20:00,54.38,54.42,54.23,54.41,34500.0,36.2869,36.3136,36.1868,36.3069,34500.0
2008-04-21 12:30:00,54.41,54.42,54.22,54.41,27900.0,36.3069,36.3136,36.1801,36.3069,27900.0
2008-04-21 12:40:00,54.39,54.57,54.36,54.4,45700.0,36.2935,36.4137,36.2735,36.3002,45700.0
2008-04-21 12:50:00,54.37,54.58,54.36,54.45,37100.0,36.2802,36.4203,36.2735,36.3336,37100.0
2008-04-21 13:00:00,54.44,54.67,54.44,54.58,38000.0,36.3269,36.4804,36.3269,36.4203,38000.0
2008-04-21 13:10:00,54.57,54.63,54.45,54.63,45100.0,36.4137,36.4537,36.3336,36.4537,45100.0
2008-04-21 13:20:00,54.64,54.64,54.42,54.44,52900.0,36.4604,36.4604,36.3136,36.3269,52900.0
2008-04-21 13:30:00,54.46,54.51,54.3,54.41,60300.0,36.3403,36.3736,36.2335,36.3069,60300.0
2008-04-21 13:40:00,54.39,54.45,54.07,54.1,47300.0,36.2935,36.3336,36.08,36.1,47300.0
2008-04-21 13:50:00,54.1,54.18,54.05,54.12,38300.0,36.1,36.1534,36.0667,36.1134,38300.0
2008-04-21 14:00:00,54.12,54.76,54.07,54.22,217200.0,36.1134,36.5404,36.08,36.1801,217200.0
2008-04-21 14:10:00,54.25,54.3,54.2,54.3,29800.0,36.2001,36.2335,36.1668,36.2335,29800.0
2008-04-21 14:20:00,54.29,54.3,54.09,54.24,54400.0,36.2268,36.2335,36.0934,36.1935,54400.0
2008-04-21 14:30:00,54.2,54.42,54.18,54.3,155000.0,36.1668,36.3136,36.1534,36.2335,155000.0
2008-04-21 14:40:00,54.3,54.6,54.17,54.33,91400.0,36.2335,36.4337,36.1467,36.2535,91400.0
2008-04-21 14:50:00,54.32,54.44,54.17,54.23,90600.0,36.2468,36.3269,36.1467,36.1868,90600.0
2008-04-21 15:00:00,54.24,54.63,54.23,54.47,123200.0,36.1935,36.4537,36.1868,36.3469,123200.0
2008-04-21 15:10:00,54.5,54.78,54.36,54.48,166200.0,36.3669,36.5538,36.2735,36.3536,166200.0
2008-04-21 15:20:00,54.51,54.6,54.31,54.45,142400.0,36.3736,36.4337,36.2402,36.3336,142400.0
2008-04-21 15:30:00,54.45,54.74,54.31,54.64,146400.0,36.3336,36.5271,36.2402,36.4604,146400.0
2008-04-21 15:40:00,54.65,54.78,54.45,54.59,147800.0,36.467,36.5538,36.3336,36.427,147800.0
2008-04-21 15:50:00,54.58,54.6,54.29,54.38,242200.0,36.4203,36.4337,36.2268,36.2869,242200.0
2008-04-22 09:30:00,54.06,54.22,53.44,54.2,65300.0,36.0733,36.1801,35.6596,36.1668,65300.0
2008-04-22 09:40:00,54.14,54.19,53.85,53.91,110900.0,36.1267,36.1601,35.9332,35.9732,110900.0
2008-04-22 09:50:00,53.91,53.93,53.34,53.73,93300.0,35.9732,35.9866,35.5929,35.8531,93300.0
2008-04-22 10:00:00,53.78,54.04,53.71,53.78,56400.0,35.8865,36.06,35.8398,35.8865,56400.0
2008-04-22 10:10:00,53.78,54.09,53.64,54.05,75600.0,35.8865,36.0934,35.7931,36.0667,75600.0
2008-04-22 10:20:00,54.04,54.14,53.9,53.9,38200.0,36.06,36.1267,35.9666,35.9666,38200.0
2008-04-22 10:30:00,53.92,54.19,53.9,54.15,32900.0,35.9799,36.1601,35.9666,36.1334,32900.0
2008-04-22 10:40:00,54.15,54.51,54.11,54.43,59200.0,36.1334,36.3736,36.1067,36.3202,59200.0
2008-04-22 10:50:00,54.38,54.49,54.27,54.43,188200.0,36.2869,36.3603,36.2135,36.3202,188200.0
2008-04-22 11:00:00,54.41,54.5,54.34,54.46,36700.0,36.3069,36.3669,36.2602,36.3403,36700.0
2008-04-22 11:10:00,54.4,54.8,54.38,54.68,54700.0,36.3002,36.5671,36.2869,36.4871,54700.0
2008-04-22 11:20:00,54.64,54.75,54.55,54.69,17000.0,36.4604,36.5338,36.4003,36.4937,17000.0
2008-04-22 11:30:00,54.66,54.67,54.4,54.67,55800.0,36.4737,36.4804,36.3002,36.4804,55800.0
2008-04-22 11:40:00,54.66,54.71,54.38,54.4,36400.0,36.4737,36.5071,36.2869,36.3002,36400.0
2008-04-22 11:50:00,54.42,54.46,54.07,54.17,82700.0,36.3136,36.3403,36.08,36.1467,82700.0
2008-04-22 12:00:00,54.16,54.23,53.95,54.0,33800.0,36.1401,36.1868,35.9999,36.0333,33800.0
2008-04-22 12:10:00,54.03,54.13,54.0,54.05,28000.0,36.0533,36.1201,36.0333,36.0667,28000.0
2008-04-22 12:20:00,54.02,54.09,53.85,53.85,45500.0,36.0466,36.0934,35.9332,35.9332,45500.0
2008-04-22 12:30:00,53.85,53.89,53.74,53.87,61400.0,35.9332,35.9599,35.8598,35.9466,61400.0
2008-04-22 12:40:00,53.87,53.87,53.46,53.49,45800.0,35.9466,35.9466,35.673,35.693,45800.0
2008-04-22 12:50:00,53.51,53.85,53.49,53.75,103000.0,35.7063,35.9332,35.693,35.8665,103000.0
2008-04-22 13:00:00,53.75,53.8,53.65,53.76,23500.0,35.8665,35.8998,35.7998,35.8732,23500.0
2008-04-22 13:10:00,53.77,54.05,53.75,53.87,44300.0,35.8798,36.0667,35.8665,35.9466,44300.0
2008-04-22 13:20:00,53.86,54.08,53.85,54.04,115300.0,35.9399,36.0867,35.9332,36.06,115300.0
2008-04-22 13:30:00,54.04,54.1,53.85,53.91,30500.0,36.06,36.1,35.9332,35.9732,30500.0
2008-04-22 13:40:00,53.89,54.03,53.79,53.95,28600.0,35.9599,36.0533,35.8932,35.9999,28600.0
2008-04-22 13:50:00,53.95,54.07,53.84,53.84,126800.0,35.9999,36.08,35.9265,35.9265,126800.0
2008-04-22 14:00:00,53.82,53.93,53.66,53.72,55300.0,35.9132,35.9866,35.8064,35.8465,55300.0
2008-04-22 14:10:00,53.69,53.81,53.49,53.57,60600.0,35.8264,35.9065,35.693,35.7464,60600.0
2008-04-22 14:20:00,53.59,53.81,53.46,53.72,86000.0,35.7597,35.9065,35.673,35.8465,86000.0
2008-04-22 14:30:00,53.69,54.08,53.59,53.94,148700.0,35.8264,36.0867,35.7597,35.9933,148700.0
2008-04-22 14:40:00,53.97,53.98,53.76,53.83,45100.0,36.0133,36.02,35.8732,35.9199,45100.0
2008-04-22 14:50:00,53.82,53.91,53.64,53.84,82100.0,35.9132,35.9732,35.7931,35.9265,82100.0
2008-04-22 15:00:00,53.83,54.09,53.69,53.99,70700.0,35.9199,36.0934,35.8264,36.0266,70700.0
2008-04-22 15:10:00,53.99,54.11,53.92,54.06,98900.0,36.0266,36.1067,35.9799,36.0733,98900.0
2008-04-22 15:20:00,54.07,54.18,53.82,54.01,115100.0,36.08,36.1534,35.9132,36.04,115100.0
2008-04-22 15:30:00,53.98,54.04,53.85,53.95,104900.0,36.02,36.06,35.9332,35.9999,104900.0
2008-04-22 15:40:00,53.93,54.12,53.9,54.02,140600.0,35.9866,36.1134,35.9666,36.0466,140600.0
2008-04-22 15:50:00,54.02,54.06,53.95,54.0,136000.0,36.0466,36.0733,35.9999,36.0333,136000.0
2008-04-23 09:30:00,54.1,54.38,54.0,54.28,51900.0,36.1,36.2869,36.0333,36.2201,51900.0
2008-04-23 09:40:00,54.26,54.26,53.95,54.05,47000.0,36.2068,36.2068,35.9999,36.0667,47000.0
2008-04-23 09:50:00,53.96,53.96,53.74,53.84,37500.0,36.0066,36.0066,35.8598,35.9265,37500.0
2008-04-23 10:00:00,53.82,53.88,53.53,53.73,27900.0,35.9132,35.9532,35.7197,35.8531,27900.0
2008-04-23 10:10:00,53.73,54.0,53.6,53.96,35400.0,35.8531,36.0333,35.7664,36.0066,35400.0
2008-04-23 10:20:00,54.03,54.26,54.03,54.23,48200.0,36.0533,36.2068,36.0533,36.1868,48200.0
2008-04-23 10:30:00,54.2,54.61,54.17,54.59,46500.0,36.1668,36.4403,36.1467,36.427,46500.0
2008-04-23 10:40:00,54.55,54.7,54.44,54.59,34100.0,36.4003,36.5004,36.3269,36.427,34100.0
2008-04-23 10:50:00,54.65,55.09,54.58,54.61,71600.0,36.467,36.7606,36.4203,36.4403,71600.0
2008-04-23 11:00:00,54.57,54.58,54.29,54.46,86500.0,36.4137,36.4203,36.2268,36.3403,86500.0
2008-04-23 11:10:00,54.46,54.51,54.11,54.25,77100.0,36.3403,36.3736,36.1067,36.2001,77100.0
2008-04-23 11:20:00,54.25,54.47,54.22,54.4,29500.0,36.2001,36.3469,36.1801,36.3002,29500.0
2008-04-23 11:30:00,54.4,54.47,54.29,54.3,21500.0,36.3002,36.3469,36.2268,36.2335,21500.0
2008-04-23 11:40:00,54.33,54.52,54.31,54.48,47400.0,36.2535,36.3803,36.2402,36.3536,47400.0
2008-04-23 11:50:00,54.48,54.56,54.39,54.4,132100.0,36.3536,36.407,36.2935,36.3002,132100.0
2008-04-23 12:00:00,54.4,54.64,54.39,54.64,41200.0,36.3002,36.4604,36.2935,36.4604,41200.0
2008-04-23 12:10:00,54.64,54.72,54.47,54.5,72400.0,36.4604,36.5137,36.3469,36.3669,72400.0
2008-04-23 12:20:00,54.5,54.57,54.37,54.49,55300.0,36.3669,36.4137,36.2802,36.3603,55300.0
2008-04-23 12:30:00,54.5,54.54,54.05,54.28,55200.0,36.3669,36.3936,36.0667,36.2201,55200.0
2008-04-23 12:40:00,54.31,54.43,54.27,54.39,28400.0,36.2402,36.3202,36.2135,36.2935,28400.0
2008-04-23 12:50:00,54.39,54.53,54.36,54.48,17100.0,36.2935,36.387,36.2735,36.3536,17100.0
2008-04-23 13:00:00,54.46,54.51,54.32,54.4,27500.0,36.3403,36.3736,36.2468,36.3002,27500.0
2008-04-23 13:10:00,54.37,54.46,54.27,54.31,27300.0,36.2802,36.3403,36.2135,36.2402,27300.0
2008-04-23 13:20:00,54.33,54.41,54.29,54.34,38900.0,36.2535,36.3069,36.2268,36.2602,38900.0
2008-04-23 13:30:00,54.34,54.38,54.25,54.26,32900.0,36.2602,36.2869,36.2001,36.2068,32900.0
2008-04-23 13:40:00,54.27,54.38,54.14,54.37,24100.0,36.2135,36.2869,36.1267,36.2802,24100.0
2008-04-23 13:50:00,54.37,54.4,54.26,54.34,98400.0,36.2802,36.3002,36.2068,36.2602,98400.0
2008-04-23 14:00:00,54.33,54.35,54.19,54.33,25700.0,36.2535,36.2669,36.1601,36.2535,25700.0
2008-04-23 14:10:00,54.33,54.4,54.32,54.35,41000.0,36.2535,36.3002,36.2468,36.2669,41000.0
2008-04-23 14:20:00,54.37,54.41,54.25,54.25,38700.0,36.2802,36.3069,36.2001,36.2001,38700.0
2008-04-23 14:30:00,54.24,54.48,54.15,54.15,62000.0,36.1935,36.3536,36.1334,36.1334,62000.0
2008-04-23 14:40:00,54.18,54.32,54.16,54.23,42900.0,36.1534,36.2468,36.1401,36.1868,42900.0
2008-04-23 14:50:00,54.25,54.39,54.24,54.33,39600.0,36.2001,36.2935,36.1935,36.2535,39600.0
2008-04-23 15:00:00,54.33,54.52,54.32,54.43,37800.0,36.2535,36.3803,36.2468,36.3202,37800.0
2008-04-23 15:10:00,54.44,54.52,54.34,54.37,55100.0,36.3269,36.3803,36.2602,36.2802,55100.0
2008-04-23 15:20:00,54.37,54.46,54.16,54.23,168000.0,36.2802,36.3403,36.1401,36.1868,168000.0
2008-04-23 15:30:00,54.23,54.37,54.18,54.37,53000.0,36.1868,36.2802,36.1534,36.2802,53000.0
2008-04-23 15:40:00,54.37,54.41,54.19,54.31,82300.0,36.2802,36.3069,36.1601,36.2402,82300.0
2008-04-23 15:50:00,54.31,54.45,54.29,54.36,125700.0,36.2402,36.3336,36.2268,36.2735,125700.0
2008-04-24 09:30:00,54.35,54.98,54.2,54.2,22900.0,36.2669,36.6872,36.1668,36.1668,22900.0
2008-04-24 09:40:00,54.18,54.19,53.85,53.85,54400.0,36.1534,36.1601,35.9332,35.9332,54400.0
2008-04-24 09:50:00,53.83,54.3,53.8,54.3,31100.0,35.9199,36.2335,35.8998,36.2335,31100.0
2008-04-24 10:00:00,54.22,54.22,53.46,53.46,70300.0,36.1801,36.1801,35.673,35.673,70300.0
2008-04-24 10:10:00,53.4,53.68,53.32,53.67,50800.0,35.6329,35.8198,35.5796,35.8131,50800.0
2008-04-24 10:20:00,53.63,53.7,53.15,53.39,41500.0,35.7864,35.8331,35.4661,35.6263,41500.0
2008-04-24 10:30:00,53.39,53.66,53.26,53.47,60500.0,35.6263,35.8064,35.5395,35.6796,60500.0
2008-04-24 10:40:00,53.47,53.67,53.44,53.51,46800.0,35.6796,35.8131,35.6596,35.7063,46800.0
2008-04-24 10:50:00,53.48,53.69,53.45,53.68,40700.0,35.6863,35.8264,35.6663,35.8198,40700.0
2008-04-24 11:00:00,53.71,53.83,53.63,53.76,23800.0,35.8398,35.9199,35.7864,35.8732,23800.0
2008-04-24 11:10:00,53.79,54.07,53.75,54.07,31400.0,35.8932,36.08,35.8665,36.08,31400.0
2008-04-24 11:20:00,54.07,54.15,53.92,54.13,19400.0,36.08,36.1334,35.9799,36.1201,19400.0
2008-04-24 11:30:00,54.15,54.63,54.15,54.45,53100.0,36.1334,36.4537,36.1334,36.3336,53100.0
2008-04-24 11:40:00,54.45,54.53,54.39,54.5,57900.0,36.3336,36.387,36.2935,36.3669,57900.0
2008-04-24 11:50:00,54.52,54.77,54.34,54.36,32900.0,36.3803,36.5471,36.2602,36.2735,32900.0
2008-04-24 12:00:00,54.37,54.63,54.35,54.63,58800.0,36.2802,36.4537,36.2669,36.4537,58800.0
2008-04-24 12:10:00,54.6,54.65,54.52,54.58,26900.0,36.4337,36.467,36.3803,36.4203,26900.0
2008-04-24 12:20:00,54.55,54.7,54.5,54.57,27300.0,36.4003,36.5004,36.3669,36.4137,27300.0
2008-04-24 12:30:00,54.55,54.7,54.39,54.7,56400.0,36.4003,36.5004,36.2935,36.5004,56400.0
2008-04-24 12:40:00,54.7,55.15,54.7,54.93,68200.0,36.5004,36.8007,36.5004,36.6539,68200.0
2008-04-24 12:50:00,54.9,54.97,54.74,54.92,27500.0,36.6339,36.6806,36.5271,36.6472,27500.0
2008-04-24 13:00:00,54.92,55.02,54.85,54.9,27400.0,36.6472,36.7139,36.6005,36.6339,27400.0
2008-04-24 13:10:00,54.91,55.03,54.7,54.79,22700.0,36.6405,36.7206,36.5004,36.5605,22700.0
2008-04-24 13:20:00,54.79,54.88,54.67,54.78,28800.0,36.5605,36.6205,36.4804,36.5538,28800.0
2008-04-24 13:30:00,54.78,54.9,54.55,54.55,38100.0,36.5538,36.6339,36.4003,36.4003,38100.0
2008-04-24 13:40:00,54.55,54.7,54.54,54.63,22300.0,36.4003,36.5004,36.3936,36.4537,22300.0
2008-04-24 13:50:00,54.63,54.8,54.51,54.7,23300.0,36.4537,36.5671,36.3736,36.5004,23300.0
2008-04-24 14:00:00,54.7,54.81,54.57,54.74,72400.0,36.5004,36.5738,36.4137,36.5271,72400.0
2008-04-24 14:10:00,54.74,55.0,54.59,54.89,62800.0,36.5271,36.7006,36.427,36.6272,62800.0
2008-04-24 14:20:00,54.88,54.99,54.74,54.93,45400.0,36.6205,36.6939,36.5271,36.6539,45400.0
2008-04-24 14:30:00,54.92,54.97,54.71,54.88,37900.0,36.6472,36.6806,36.5071,36.6205,37900.0
2008-04-24 14:40:00,54.9,55.12,54.8,54.87,52500.0,36.6339,36.7807,36.5671,36.6138,52500.0
2008-04-24 14:50:00,54.91,55.02,54.8,54.91,51700.0,36.6405,36.7139,36.5671,36.6405,51700.0
2008-04-24 15:00:00,54.89,54.92,54.73,54.87,97800.0,36.6272,36.6472,36.5204,36.6138,97800.0
2008-04-24 15:10:00,54.9,54.92,54.58,54.71,57100.0,36.6339,36.6472,36.4203,36.5071,57100.0
2008-04-24 15:20:00,54.71,54.78,54.5,54.63,57300.0,36.5071,36.5538,36.3669,36.4537,57300.0
2008-04-24 15:30:00,54.64,54.66,54.46,54.62,54200.0,36.4604,36.4737,36.3403,36.447,54200.0
2008-04-24 15:40:00,54.61,54.66,54.31,54.5,98000.0,36.4403,36.4737,36.2402,36.3669,98000.0
2008-04-24 15:50:00,54.48,54.65,54.45,54.46,65100.0,36.3536,36.467,36.3336,36.3403,65100.0
2008-04-25 09:30:00,54.84,55.53,54.84,55.32,59600.0,36.5938,37.0542,36.5938,36.9141,59600.0
2008-04-25 09:40:00,55.35,55.75,55.0,55.08,62700.0,36.9341,37.2011,36.7006,36.754,62700.0
2008-04-25 09:50:00,55.07,55.07,54.81,54.81,55700.0,36.7473,36.7473,36.5738,36.5738,55700.0
2008-04-25 10:00:00,54.82,54.83,54.54,54.65,31300.0,36.5805,36.5871,36.3936,36.467,31300.0
2008-04-25 10:10:00,54.73,55.16,54.71,55.11,37500.0,36.5204,36.8074,36.5071,36.774,37500.0
2008-04-25 10:20:00,55.13,55.17,54.99,55.02,26100.0,36.7873,36.814,36.6939,36.7139,26100.0
2008-04-25 10:30:00,55.02,55.1,54.98,55.02,72500.0,36.7139,36.7673,36.6872,36.7139,72500.0
2008-04-25 10:40:00,54.98,55.1,54.87,54.9,32200.0,36.6872,36.7673,36.6138,36.6339,32200.0
2008-04-25 10:50:00,54.89,54.9,54.73,54.81,46700.0,36.6272,36.6339,36.5204,36.5738,46700.0
2008-04-25 11:00:00,54.81,54.99,54.68,54.9,63300.0,36.5738,36.6939,36.4871,36.6339,63300.0
2008-04-25 11:10:00,54.91,55.0,54.54,54.79,74300.0,36.6405,36.7006,36.3936,36.5605,74300.0
2008-04-25 11:20:00,54.75,54.97,54.56,54.85,194700.0,36.5338,36.6806,36.407,36.6005,194700.0
2008-04-25 11:30:00,54.82,54.93,54.64,54.88,18400.0,36.5805,36.6539,36.4604,36.6205,18400.0
2008-04-25 11:40:00,54.89,54.96,54.78,54.96,19200.0,36.6272,36.6739,36.5538,36.6739,19200.0
2008-04-25 11:50:00,54.96,55.01,54.76,55.0,31000.0,36.6739,36.7073,36.5404,36.7006,31000.0
2008-04-25 12:00:00,54.95,55.11,54.73,55.04,22100.0,36.6672,36.774,36.5204,36.7273,22100.0
2008-04-25 12:10:00,55.04,55.07,54.86,54.93,23600.0,36.7273,36.7473,36.6072,36.6539,23600.0
2008-04-25 12:20:00,54.92,54.97,54.85,54.97,10000.0,36.6472,36.6806,36.6005,36.6806,10000.0
2008-04-25 12:30:00,54.95,55.02,54.8,54.98,20500.0,36.6672,36.7139,36.5671,36.6872,20500.0
2008-04-25 12:40:00,54.95,55.04,54.92,54.92,26200.0,36.6672,36.7273,36.6472,36.6472,26200.0
2008-04-25 12:50:00,54.89,54.99,54.86,54.9,18000.0,36.6272,36.6939,36.6072,36.6339,18000.0
2008-04-25 13:00:00,54.88,55.0,54.87,54.95,20000.0,36.6205,36.7006,36.6138,36.6672,20000.0
2008-04-25 13:10:00,54.94,55.02,54.75,54.81,24800.0,36.6606,36.7139,36.5338,36.5738,24800.0
2008-04-25 13:20:00,54.8,54.96,54.78,54.91,27600.0,36.5671,36.6739,36.5538,36.6405,27600.0
2008-04-25 13:30:00,54.9,55.1,54.8,55.1,49100.0,36.6339,36.7673,36.5671,36.7673,49100.0
2008-04-25 13:40:00,55.07,55.31,55.01,55.22,55000.0,36.7473,36.9074,36.7073,36.8474,55000.0
2008-04-25 13:50:00,55.2,55.53,55.16,55.51,68700.0,36.834,37.0542,36.8074,37.0409,68700.0
2008-04-25 14:00:00,55.49,55.69,55.41,55.54,93400.0,37.0276,37.161,36.9742,37.0609,93400.0
2008-04-25 14:10:00,55.5,55.68,55.41,55.65,52500.0,37.0342,37.1543,36.9742,37.1343,52500.0
2008-04-25 14:20:00,55.64,55.85,55.57,55.61,84700.0,37.1276,37.2678,37.0809,37.1076,84700.0
2008-04-25 14:30:00,55.62,55.7,55.44,55.53,125500.0,37.1143,37.1677,36.9942,37.0542,125500.0
2008-04-25 14:40:00,55.55,55.59,55.43,55.56,70400.0,37.0676,37.0943,36.9875,37.0743,70400.0
2008-04-25 14:50:00,55.56,55.97,55.56,55.91,65500.0,37.0743,37.3479,37.0743,37.3078,65500.0
2008-04-25 15:00:00,55.91,56.0,55.84,55.99,153800.0,37.3078,37.3679,37.2611,37.3612,153800.0
2008-04-25 15:10:00,56.0,56.16,55.96,56.04,99000.0,37.3679,37.4746,37.3412,37.3946,99000.0
2008-04-25 15:20:00,56.04,56.29,56.03,56.23,121000.0,37.3946,37.5614,37.3879,37.5213,121000.0
2008-04-25 15:30:00,56.23,56.24,55.8,55.87,144900.0,37.5213,37.528,37.2344,37.2811,144900.0
2008-04-25 15:40:00,55.86,56.0,55.72,55.92,95400.0,37.2745,37.3679,37.181,37.3145,95400.0
2008-04-25 15:50:00,55.92,56.07,55.84,55.96,161200.0,37.3145,37.4146,37.2611,37.3412,161200.0
2008-04-28 09:30:00,58.78,59.22,57.5,58.56,486100.0,39.2229,39.5165,38.3688,39.0761,486100.0
2008-04-28 09:40:00,58.57,58.69,57.91,57.97,248600.0,39.0828,39.1629,38.6424,38.6824,248600.0
2008-04-28 09:50:00,58.02,58.28,57.84,58.15,205600.0,38.7158,38.8893,38.5957,38.8025,205600.0
2008-04-28 10:00:00,58.15,58.15,57.85,57.94,82500.0,38.8025,38.8025,38.6023,38.6624,82500.0
2008-04-28 10:10:00,57.97,58.19,57.76,57.78,89900.0,38.6824,38.8292,38.5423,38.5556,89900.0
2008-04-28 10:20:00,57.78,57.82,57.71,57.81,121200.0,38.5556,38.5823,38.5089,38.5757,121200.0
2008-04-28 10:30:00,57.81,58.17,57.78,58.0,129500.0,38.5757,38.8159,38.5556,38.7024,129500.0
2008-04-28 10:40:00,58.0,58.04,57.88,57.9,81900.0,38.7024,38.7291,38.6224,38.6357,81900.0
2008-04-28 10:50:00,57.91,57.91,57.76,57.89,92500.0,38.6424,38.6424,38.5423,38.629,92500.0
2008-04-28 11:00:00,57.89,58.75,57.89,58.3,102900.0,38.629,39.2029,38.629,38.9026,102900.0
2008-04-28 11:10:00,58.3,58.41,58.05,58.23,65000.0,38.9026,38.976,38.7358,38.8559,65000.0
2008-04-28 11:20:00,58.23,58.5,58.15,58.49,80500.0,38.8559,39.0361,38.8025,39.0294,80500.0
2008-04-28 11:30:00,58.49,59.08,58.46,58.97,92200.0,39.0294,39.4231,39.0094,39.3497,92200.0
2008-04-28 11:40:00,59.06,59.46,59.0,59.39,107800.0,39.4098,39.6767,39.3697,39.63,107800.0
2008-04-28 11:50:00,59.39,59.41,59.11,59.17,49500.0,39.63,39.6433,39.4431,39.4832,49500.0
2008-04-28 12:00:00,59.17,59.18,58.72,58.82,77700.0,39.4832,39.4898,39.1829,39.2496,77700.0
2008-04-28 12:10:00,58.83,58.99,58.8,58.85,65300.0,39.2563,39.363,39.2363,39.2696,65300.0
2008-04-28 12:20:00,58.87,59.06,58.71,59.04,73400.0,39.283,39.4098,39.1762,39.3964,73400.0
2008-04-28 12:30:00,59.05,59.07,58.82,58.96,77100.0,39.4031,39.4164,39.2496,39.343,77100.0
2008-04-28 12:40:00,58.96,59.02,58.85,58.91,60100.0,39.343,39.3831,39.2696,39.3097,60100.0
2008-04-28 12:50:00,58.92,59.06,58.72,58.72,77400.0,39.3163,39.4098,39.1829,39.1829,77400.0
2008-04-28 13:00:00,58.72,58.8,58.56,58.79,50300.0,39.1829,39.2363,39.0761,39.2296,50300.0
2008-04-28 13:10:00,58.79,58.95,58.52,58.52,31800.0,39.2296,39.3364,39.0494,39.0494,31800.0
2008-04-28 13:20:00,58.52,58.55,58.4,58.47,53300.0,39.0494,39.0694,38.9694,39.0161,53300.0
2008-04-28 13:30:00,58.48,58.63,58.46,58.46,39200.0,39.0227,39.1228,39.0094,39.0094,39200.0
2008-04-28 13:40:00,58.47,58.51,58.3,58.36,55800.0,39.0161,39.0428,38.9026,38.9427,55800.0
2008-04-28 13:50:00,58.35,58.51,58.31,58.39,41600.0,38.936,39.0428,38.9093,38.9627,41600.0
2008-04-28 14:00:00,58.36,58.52,58.34,58.5,33500.0,38.9427,39.0494,38.9293,39.0361,33500.0
2008-04-28 14:10:00,58.5,58.55,58.35,58.36,103200.0,39.0361,39.0694,38.936,38.9427,103200.0
2008-04-28 14:20:00,58.36,58.43,58.25,58.3,110500.0,38.9427,38.9894,38.8693,38.9026,110500.0
2008-04-28 14:30:00,58.27,58.53,58.27,58.51,49900.0,38.8826,39.0561,38.8826,39.0428,49900.0
2008-04-28 14:40:00,58.51,58.66,58.37,58.39,46600.0,39.0428,39.1428,38.9493,38.9627,46600.0
2008-04-28 14:50:00,58.37,58.51,58.35,58.44,38300.0,38.9493,39.0428,38.936,38.996,38300.0
2008-04-28 15:00:00,58.43,58.64,58.37,58.46,90000.0,38.9894,39.1295,38.9493,39.0094,90000.0
2008-04-28 15:10:00,58.43,58.49,58.33,58.45,97000.0,38.9894,39.0294,38.9226,39.0027,97000.0
2008-04-28 15:20:00,58.44,58.56,58.44,58.49,98600.0,38.996,39.0761,38.996,39.0294,98600.0
2008-04-28 15:30:00,58.47,58.52,58.25,58.29,102400.0,39.0161,39.0494,38.8693,38.896,102400.0
2008-04-28 15:40:00,58.29,58.4,58.08,58.1,162800.0,38.896,38.9694,38.7558,38.7692,162800.0
2008-04-28 15:50:00,58.12,58.14,58.0,58.13,169500.0,38.7825,38.7959,38.7024,38.7892,169500.0
2008-04-29 09:30:00,58.41,58.67,58.02,58.2,101800.0,38.976,39.1495,38.7158,38.8359,101800.0
2008-04-29 09:40:00,58.23,58.71,58.17,58.45,87600.0,38.8559,39.1762,38.8159,39.0027,87600.0
2008-04-29 09:50:00,58.41,58.53,57.85,57.91,92200.0,38.976,39.0561,38.6023,38.6424,92200.0
2008-04-29 10:00:00,57.93,58.24,57.8,58.15,90300.0,38.6557,38.8626,38.569,38.8025,90300.0
2008-04-29 10:10:00,58.15,58.15,57.7,57.79,89100.0,38.8025,38.8025,38.5023,38.5623,89100.0
2008-04-29 10:20:00,57.8,57.82,57.5,57.56,104900.0,38.569,38.5823,38.3688,38.4088,104900.0
2008-04-29 10:30:00,57.53,57.58,57.25,57.32,92800.0,38.3888,38.4222,38.202,38.2487,92800.0
2008-04-29 10:40:00,57.34,57.65,57.3,57.37,55000.0,38.262,38.4689,38.2353,38.282,55000.0
2008-04-29 10:50:00,57.36,57.55,57.26,57.47,42100.0,38.2754,38.4022,38.2086,38.3488,42100.0
2008-04-29 11:00:00,57.46,57.46,57.19,57.36,49300.0,38.3421,38.3421,38.1619,38.2754,49300.0
2008-04-29 11:10:00,57.36,57.66,57.33,57.62,34900.0,38.2754,38.4756,38.2554,38.4489,34900.0
2008-04-29 11:20:00,57.63,57.81,57.61,57.81,44300.0,38.4555,38.5757,38.4422,38.5757,44300.0
2008-04-29 11:30:00,57.75,57.78,57.66,57.78,81000.0,38.5356,38.5556,38.4756,38.5556,81000.0
2008-04-29 11:40:00,57.76,57.78,57.65,57.73,41900.0,38.5423,38.5556,38.4689,38.5223,41900.0
2008-04-29 11:50:00,57.72,57.8,57.65,57.69,38500.0,38.5156,38.569,38.4689,38.4956,38500.0
2008-04-29 12:00:00,57.7,57.72,57.6,57.64,39100.0,38.5023,38.5156,38.4355,38.4622,39100.0
2008-04-29 12:10:00,57.6,57.6,57.42,57.44,52800.0,38.4355,38.4355,38.3154,38.3288,52800.0
2008-04-29 12:20:00,57.46,57.66,57.37,57.62,48500.0,38.3421,38.4756,38.282,38.4489,48500.0
2008-04-29 12:30:00,57.58,58.08,57.58,58.08,102900.0,38.4222,38.7558,38.4222,38.7558,102900.0
2008-04-29 12:40:00,58.08,58.12,57.82,57.93,79200.0,38.7558,38.7825,38.5823,38.6557,79200.0
2008-04-29 12:50:00,57.91,58.08,57.86,57.98,88800.0,38.6424,38.7558,38.609,38.6891,88800.0
2008-04-29 13:00:00,57.99,58.23,57.96,58.2,76900.0,38.6958,38.8559,38.6757,38.8359,76900.0
2008-04-29 13:10:00,58.18,58.33,57.96,58.11,54200.0,38.8225,38.9226,38.6757,38.7758,54200.0
2008-04-29 13:20:00,58.1,58.13,57.99,58.01,38200.0,38.7692,38.7892,38.6958,38.7091,38200.0
2008-04-29 13:30:00,58.01,58.12,57.98,58.12,58500.0,38.7091,38.7825,38.6891,38.7825,58500.0
2008-04-29 13:40:00,58.12,58.15,57.98,58.01,68700.0,38.7825,38.8025,38.6891,38.7091,68700.0
2008-04-29 13:50:00,58.0,58.06,57.95,58.0,34800.0,38.7024,38.7425,38.6691,38.7024,34800.0
2008-04-29 14:00:00,57.97,58.01,57.64,57.73,60500.0,38.6824,38.7091,38.4622,38.5223,60500.0
2008-04-29 14:10:00,57.73,57.99,57.69,57.86,66100.0,38.5223,38.6958,38.4956,38.609,66100.0
2008-04-29 14:20:00,57.88,58.04,57.81,57.81,44700.0,38.6224,38.7291,38.5757,38.5757,44700.0
2008-04-29 14:30:00,57.83,57.86,57.55,57.82,74000.0,38.589,38.609,38.4022,38.5823,74000.0
2008-04-29 14:40:00,57.84,58.33,57.8,58.22,78800.0,38.5957,38.9226,38.569,38.8492,78800.0
2008-04-29 14:50:00,58.21,58.23,57.96,58.03,64400.0,38.8426,38.8559,38.6757,38.7225,64400.0
2008-04-29 15:00:00,58.01,58.15,57.95,58.06,81200.0,38.7091,38.8025,38.6691,38.7425,81200.0
2008-04-29 15:10:00,58.06,58.33,57.75,58.3,122600.0,38.7425,38.9226,38.5356,38.9026,122600.0
2008-04-29 15:20:00,58.32,58.32,57.92,57.92,100600.0,38.916,38.916,38.6491,38.6491,100600.0
2008-04-29 15:30:00,57.92,58.15,57.77,58.04,96400.0,38.6491,38.8025,38.549,38.7291,96400.0
2008-04-29 15:40:00,58.04,58.04,57.57,57.91,158100.0,38.7291,38.7291,38.4155,38.6424,158100.0
2008-04-29 15:50:00,57.92,57.93,57.47,57.59,272700.0,38.6491,38.6557,38.3488,38.4289,272700.0
2008-04-30 09:30:00,59.05,60.27,58.48,60.06,407400.0,39.4031,40.2172,39.0227,40.077,407400.0
2008-04-30 09:40:00,60.07,61.3,60.04,60.74,321000.0,40.0837,40.9045,40.0637,40.5308,321000.0
2008-04-30 09:50:00,60.74,61.26,60.45,60.87,259500.0,40.5308,40.8778,40.3373,40.6175,259500.0
2008-04-30 10:00:00,60.87,61.88,60.65,61.81,256500.0,40.6175,41.2915,40.4707,41.2448,256500.0
2008-04-30 10:10:00,61.83,62.99,61.65,62.92,375600.0,41.2581,42.0322,41.138,41.9855,375600.0
2008-04-30 10:20:00,62.92,63.44,62.51,62.88,448600.0,41.9855,42.3325,41.7119,41.9588,448600.0
2008-04-30 10:30:00,62.85,63.3,62.76,63.05,237900.0,41.9388,42.239,41.8787,42.0722,237900.0
2008-04-30 10:40:00,63.07,63.08,62.75,62.81,413400.0,42.0856,42.0922,41.872,41.9121,413400.0
2008-04-30 10:50:00,62.83,63.26,62.74,63.17,386200.0,41.9254,42.2123,41.8654,42.1523,386200.0
2008-04-30 11:00:00,63.18,64.17,63.16,63.77,335800.0,42.159,42.8196,42.1456,42.5527,335800.0
2008-04-30 11:10:00,63.78,63.81,62.8,63.43,336200.0,42.5593,42.5794,41.9054,42.3258,336200.0
2008-04-30 11:20:00,63.43,63.44,62.87,63.1,260400.0,42.3258,42.3325,41.9521,42.1056,260400.0
2008-04-30 11:30:00,63.13,63.13,62.53,62.59,145100.0,42.1256,42.1256,41.7252,41.7653,145100.0
2008-04-30 11:40:00,62.6,62.74,62.2,62.57,288600.0,41.7719,41.8654,41.505,41.7519,288600.0
2008-04-30 11:50:00,62.58,63.0,62.58,63.0,142700.0,41.7586,42.0389,41.7586,42.0389,142700.0
2008-04-30 12:00:00,63.0,63.03,62.75,62.85,182800.0,42.0389,42.0589,41.872,41.9388,182800.0
2008-04-30 12:10:00,62.86,63.0,62.65,62.75,106100.0,41.9454,42.0389,41.8053,41.872,106100.0
2008-04-30 12:20:00,62.76,62.9,62.71,62.74,60700.0,41.8787,41.9721,41.8453,41.8654,60700.0
2008-04-30 12:30:00,62.75,62.97,62.67,62.68,81700.0,41.872,42.0188,41.8187,41.8253,81700.0
2008-04-30 12:40:00,62.73,62.9,62.54,62.55,81600.0,41.8587,41.9721,41.7319,41.7386,81600.0
2008-04-30 12:50:00,62.55,62.62,62.32,62.46,138900.0,41.7386,41.7853,41.5851,41.6785,138900.0
2008-04-30 13:00:00,62.46,63.0,62.31,62.71,157800.0,41.6785,42.0389,41.5784,41.8453,157800.0
2008-04-30 13:10:00,62.7,62.88,62.56,62.84,42300.0,41.8387,41.9588,41.7453,41.9321,42300.0
2008-04-30 13:20:00,62.84,62.99,62.7,62.7,56400.0,41.9321,42.0322,41.8387,41.8387,56400.0
2008-04-30 13:30:00,62.71,62.8,62.68,62.79,76800.0,41.8453,41.9054,41.8253,41.8987,76800.0
2008-04-30 13:40:00,62.8,62.94,62.45,62.47,160300.0,41.9054,41.9988,41.6718,41.6852,160300.0
2008-04-30 13:50:00,62.48,62.68,62.34,62.5,110800.0,41.6919,41.8253,41.5984,41.7052,110800.0
2008-04-30 14:00:00,62.49,62.93,62.48,62.8,86000.0,41.6985,41.9921,41.6919,41.9054,86000.0
2008-04-30 14:10:00,62.76,63.0,62.28,62.94,237100.0,41.8787,42.0389,41.5584,41.9988,237100.0
2008-04-30 14:20:00,62.95,63.0,62.23,62.74,242500.0,42.0055,42.0389,41.525,41.8654,242500.0
2008-04-30 14:30:00,62.74,62.94,62.43,62.79,132800.0,41.8654,41.9988,41.6585,41.8987,132800.0
2008-04-30 14:40:00,62.81,63.0,62.62,62.91,211700.0,41.9121,42.0389,41.7853,41.9788,211700.0
2008-04-30 14:50:00,62.9,63.2,62.75,62.79,269800.0,41.9721,42.1723,41.872,41.8987,269800.0
2008-04-30 15:00:00,62.76,62.92,62.4,62.63,309700.0,41.8787,41.9855,41.6385,41.792,309700.0
2008-04-30 15:10:00,62.65,62.71,62.14,62.66,272900.0,41.8053,41.8453,41.465,41.812,272900.0
2008-04-30 15:20:00,62.66,62.86,62.54,62.62,204000.0,41.812,41.9454,41.7319,41.7853,204000.0
2008-04-30 15:30:00,62.62,62.89,62.43,62.77,216900.0,41.7853,41.9655,41.6585,41.8854,216900.0
2008-04-30 15:40:00,62.77,63.14,62.43,62.96,209100.0,41.8854,42.1323,41.6585,42.0122,209100.0
2008-04-30 15:50:00,62.95,63.0,62.56,62.67,320900.0,42.0055,42.0389,41.7453,41.8187,320900.0
2008-05-01 09:30:00,62.65,62.66,62.16,62.31,96200.0,41.8053,41.812,41.4783,41.5784,96200.0
2008-05-01 09:40:00,62.31,62.97,61.74,62.78,214100.0,41.5784,42.0188,41.1981,41.8921,214100.0
2008-05-01 09:50:00,62.72,62.81,62.6,62.71,211900.0,41.852,41.9121,41.7719,41.8453,211900.0
2008-05-01 10:00:00,62.73,62.86,62.38,62.86,123200.0,41.8587,41.9454,41.6251,41.9454,123200.0
2008-05-01 10:10:00,62.84,63.4,62.66,62.8,130500.0,41.9321,42.3058,41.812,41.9054,130500.0
2008-05-01 10:20:00,62.77,62.95,62.71,62.86,102200.0,41.8854,42.0055,41.8453,41.9454,102200.0
2008-05-01 10:30:00,62.85,63.04,62.81,62.9,104400.0,41.9388,42.0655,41.9121,41.9721,104400.0
2008-05-01 10:40:00,62.91,63.28,62.88,62.9,154800.0,41.9788,42.2257,41.9588,41.9721,154800.0
2008-05-01 10:50:00,62.92,63.14,62.83,63.0,195000.0,41.9855,42.1323,41.9254,42.0389,195000.0
2008-05-01 11:00:00,62.91,63.3,62.8,63.07,115600.0,41.9788,42.239,41.9054,42.0856,115600.0
2008-05-01 11:10:00,63.05,63.14,62.99,63.0,84300.0,42.0722,42.1323,42.0322,42.0389,84300.0
2008-05-01 11:20:00,63.0,63.22,62.98,63.09,77700.0,42.0389,42.1857,42.0255,42.0989,77700.0
2008-05-01 11:30:00,63.1,63.18,63.0,63.07,178300.0,42.1056,42.159,42.0389,42.0856,178300.0
2008-05-01 11:40:00,63.08,63.19,63.02,63.07,61400.0,42.0922,42.1656,42.0522,42.0856,61400.0
2008-05-01 11:50:00,63.07,63.25,63.07,63.1,65800.0,42.0856,42.2057,42.0856,42.1056,65800.0
2008-05-01 12:00:00,63.09,63.45,63.09,63.3,105600.0,42.0989,42.3391,42.0989,42.239,105600.0
2008-05-01 12:10:00,63.31,63.66,63.25,63.54,149900.0,42.2457,42.4793,42.2057,42.3992,149900.0
2008-05-01 12:20:00,63.53,63.93,63.52,63.82,115300.0,42.3925,42.6594,42.3858,42.586,115300.0
2008-05-01 12:30:00,63.86,64.0,63.69,63.94,84800.0,42.6127,42.7061,42.4993,42.6661,84800.0
2008-05-01 12:40:00,63.99,64.32,63.98,64.26,59600.0,42.6995,42.9197,42.6928,42.8796,59600.0
2008-05-01 12:50:00,64.26,64.9,64.26,64.88,121000.0,42.8796,43.3067,42.8796,43.2933,121000.0
2008-05-01 13:00:00,64.85,65.0,64.65,64.87,215700.0,43.2733,43.3734,43.1399,43.2867,215700.0
2008-05-01 13:10:00,64.88,64.88,64.52,64.64,82600.0,43.2933,43.2933,43.0531,43.1332,82600.0
2008-05-01 13:20:00,64.66,64.96,64.45,64.95,133900.0,43.1465,43.3467,43.0064,43.3401,133900.0
2008-05-01 13:30:00,64.95,65.24,64.91,65.11,91000.0,43.3401,43.5336,43.3134,43.4468,91000.0
2008-05-01 13:40:00,65.07,65.09,64.71,64.71,74200.0,43.4201,43.4335,43.1799,43.1799,74200.0
2008-05-01 13:50:00,64.74,64.75,64.56,64.61,98800.0,43.1999,43.2066,43.0798,43.1132,98800.0
2008-05-01 14:00:00,64.6,64.65,64.28,64.57,93200.0,43.1065,43.1399,42.893,43.0865,93200.0
2008-05-01 14:10:00,64.57,64.87,64.52,64.78,69600.0,43.0865,43.2867,43.0531,43.2266,69600.0
2008-05-01 14:20:00,64.8,65.1,64.73,64.97,96300.0,43.24,43.4402,43.1933,43.3534,96300.0
2008-05-01 14:30:00,64.98,65.0,64.84,64.95,90300.0,43.3601,43.3734,43.2667,43.3401,90300.0
2008-05-01 14:40:00,64.95,65.18,64.92,65.17,123500.0,43.3401,43.4935,43.32,43.4869,123500.0
2008-05-01 14:50:00,65.18,65.39,64.97,65.09,86100.0,43.4935,43.6337,43.3534,43.4335,86100.0
2008-05-01 15:00:00,65.08,65.49,65.06,65.44,96100.0,43.4268,43.7004,43.4135,43.667,96100.0
2008-05-01 15:10:00,65.44,65.64,65.3,65.64,131500.0,43.667,43.8005,43.5736,43.8005,131500.0
2008-05-01 15:20:00,65.63,65.99,65.63,65.92,229800.0,43.7938,44.034,43.7938,43.9873,229800.0
2008-05-01 15:30:00,65.92,66.0,65.54,65.6,181300.0,43.9873,44.0407,43.7338,43.7738,181300.0
2008-05-01 15:40:00,65.6,65.71,65.56,65.67,221200.0,43.7738,43.8472,43.7471,43.8205,221200.0
2008-05-01 15:50:00,65.67,65.86,65.62,65.75,213700.0,43.8205,43.9473,43.7871,43.8739,213700.0
2008-05-02 09:30:00,66.5,66.5,65.82,66.08,160000.0,44.3743,44.3743,43.9206,44.0941,160000.0
2008-05-02 09:40:00,66.02,66.14,65.5,66.0,208400.0,44.0541,44.1341,43.7071,44.0407,208400.0
2008-05-02 09:50:00,66.0,66.2,65.95,66.19,317700.0,44.0407,44.1742,44.0073,44.1675,317700.0
2008-05-02 10:00:00,66.16,66.51,66.14,66.25,118600.0,44.1475,44.381,44.1341,44.2075,118600.0
2008-05-02 10:10:00,66.21,66.46,66.1,66.38,86200.0,44.1808,44.3477,44.1074,44.2943,86200.0
2008-05-02 10:20:00,66.38,66.5,66.12,66.19,99700.0,44.2943,44.3743,44.1208,44.1675,99700.0
2008-05-02 10:30:00,66.15,66.28,66.1,66.15,252000.0,44.1408,44.2275,44.1074,44.1408,252000.0
2008-05-02 10:40:00,66.15,66.28,66.02,66.25,169200.0,44.1408,44.2275,44.0541,44.2075,169200.0
2008-05-02 10:50:00,66.25,66.35,65.87,66.13,302200.0,44.2075,44.2743,43.954,44.1275,302200.0
2008-05-02 11:00:00,66.11,66.8,66.05,66.34,106600.0,44.1141,44.5745,44.0741,44.2676,106600.0
2008-05-02 11:10:00,66.34,66.53,66.13,66.36,61300.0,44.2676,44.3944,44.1275,44.2809,61300.0
2008-05-02 11:20:00,66.37,66.41,66.17,66.28,83800.0,44.2876,44.3143,44.1541,44.2275,83800.0
2008-05-02 11:30:00,66.29,66.72,66.25,66.28,65700.0,44.2342,44.5211,44.2075,44.2275,65700.0
2008-05-02 11:40:00,66.3,66.65,66.28,66.46,42300.0,44.2409,44.4744,44.2275,44.3477,42300.0
2008-05-02 11:50:00,66.47,66.68,66.32,66.39,66600.0,44.3543,44.4945,44.2542,44.3009,66600.0
2008-05-02 12:00:00,66.38,66.41,66.26,66.36,115200.0,44.2943,44.3143,44.2142,44.2809,115200.0
2008-05-02 12:10:00,66.37,66.66,66.35,66.39,46700.0,44.2876,44.4811,44.2743,44.3009,46700.0
2008-05-02 12:20:00,66.39,66.39,66.29,66.33,34200.0,44.3009,44.3009,44.2342,44.2609,34200.0
2008-05-02 12:30:00,66.34,66.44,66.18,66.2,65900.0,44.2676,44.3343,44.1608,44.1742,65900.0
2008-05-02 12:40:00,66.19,66.26,65.9,65.96,45300.0,44.1675,44.2142,43.974,44.014,45300.0
2008-05-02 12:50:00,65.96,66.41,65.92,66.25,45100.0,44.014,44.3143,43.9873,44.2075,45100.0
2008-05-02 13:00:00,66.27,66.29,65.87,66.19,174500.0,44.2209,44.2342,43.954,44.1675,174500.0
2008-05-02 13:10:00,66.19,66.19,65.93,65.93,75000.0,44.1675,44.1675,43.994,43.994,75000.0
2008-05-02 13:20:00,65.95,66.01,65.92,66.0,101900.0,44.0073,44.0474,43.9873,44.0407,101900.0
2008-05-02 13:30:00,66.0,66.02,65.85,65.9,121500.0,44.0407,44.0541,43.9406,43.974,121500.0
2008-05-02 13:40:00,65.9,66.28,65.85,66.13,114000.0,43.974,44.2275,43.9406,44.1275,114000.0
2008-05-02 13:50:00,66.15,66.46,65.96,66.15,42500.0,44.1408,44.3477,44.014,44.1408,42500.0
2008-05-02 14:00:00,66.11,66.28,65.98,66.03,46100.0,44.1141,44.2275,44.0274,44.0607,46100.0
2008-05-02 14:10:00,66.0,66.35,66.0,66.18,79500.0,44.0407,44.2743,44.0407,44.1608,79500.0
2008-05-02 14:20:00,66.18,66.22,66.08,66.2,41500.0,44.1608,44.1875,44.0941,44.1742,41500.0
2008-05-02 14:30:00,66.17,66.66,66.17,66.66,77500.0,44.1541,44.4811,44.1541,44.4811,77500.0
2008-05-02 14:40:00,66.62,66.66,66.35,66.61,44400.0,44.4544,44.4811,44.2743,44.4477,44400.0
2008-05-02 14:50:00,66.63,66.68,66.46,66.48,36600.0,44.4611,44.4945,44.3477,44.361,36600.0
2008-05-02 15:00:00,66.45,66.68,66.45,66.68,65600.0,44.341,44.4945,44.341,44.4945,65600.0
2008-05-02 15:10:00,66.69,66.85,66.67,66.8,78000.0,44.5011,44.6079,44.4878,44.5745,78000.0
2008-05-02 15:20:00,66.82,66.95,66.74,66.9,88800.0,44.5879,44.6746,44.5345,44.6413,88800.0
2008-05-02 15:30:00,66.9,67.09,66.84,67.09,122300.0,44.6413,44.768,44.6012,44.768,122300.0
2008-05-02 15:40:00,67.08,67.08,66.83,66.88,165500.0,44.7614,44.7614,44.5946,44.6279,165500.0
2008-05-02 15:50:00,66.88,67.26,66.84,67.21,262500.0,44.6279,44.8815,44.6012,44.8481,262500.0
2008-05-05 09:30:00,66.26,66.75,66.04,66.52,262300.0,44.2142,44.5412,44.0674,44.3877,262300.0
2008-05-05 09:40:00,66.48,66.72,66.35,66.49,69500.0,44.361,44.5211,44.2743,44.3677,69500.0
2008-05-05 09:50:00,66.47,66.77,66.25,66.54,153400.0,44.3543,44.5545,44.2075,44.401,153400.0
2008-05-05 10:00:00,66.6,67.13,66.59,67.12,121100.0,44.4411,44.7947,44.4344,44.7881,121100.0
2008-05-05 10:10:00,67.13,67.19,66.79,66.99,151300.0,44.7947,44.8348,44.5679,44.7013,151300.0
2008-05-05 10:20:00,66.99,67.03,66.8,66.86,55900.0,44.7013,44.728,44.5745,44.6146,55900.0
2008-05-05 10:30:00,66.86,67.24,66.81,67.12,85100.0,44.6146,44.8681,44.5812,44.7881,85100.0
2008-05-05 10:40:00,67.11,67.5,67.0,67.33,99800.0,44.7814,45.0416,44.708,44.9282,99800.0
2008-05-05 10:50:00,67.38,67.45,67.17,67.33,93800.0,44.9616,45.0083,44.8214,44.9282,93800.0
2008-05-05 11:00:00,67.31,67.35,66.74,67.06,131700.0,44.9148,44.9415,44.5345,44.748,131700.0
2008-05-05 11:10:00,67.06,67.11,66.83,66.99,83600.0,44.748,44.7814,44.5946,44.7013,83600.0
2008-05-05 11:20:00,66.97,67.01,66.8,66.82,77400.0,44.688,44.7147,44.5745,44.5879,77400.0
2008-05-05 11:30:00,66.82,67.06,66.73,66.96,87100.0,44.5879,44.748,44.5278,44.6813,87100.0
2008-05-05 11:40:00,66.95,66.98,66.77,66.78,42700.0,44.6746,44.6946,44.5545,44.5612,42700.0
2008-05-05 11:50:00,66.75,66.97,66.66,66.91,59500.0,44.5412,44.688,44.4811,44.6479,59500.0
2008-05-05 12:00:00,66.9,66.96,66.73,66.83,52500.0,44.6413,44.6813,44.5278,44.5946,52500.0
2008-05-05 12:10:00,66.86,67.0,66.68,66.74,59100.0,44.6146,44.708,44.4945,44.5345,59100.0
2008-05-05 12:20:00,66.74,66.89,66.6,66.71,58600.0,44.5345,44.6346,44.4411,44.5145,58600.0
2008-05-05 12:30:00,66.71,67.04,66.71,67.0,134500.0,44.5145,44.7347,44.5145,44.708,134500.0
2008-05-05 12:40:00,67.02,67.28,66.99,67.04,109000.0,44.7213,44.8948,44.7013,44.7347,109000.0
2008-05-05 12:50:00,67.04,67.1,66.93,67.08,32600.0,44.7347,44.7747,44.6613,44.7614,32600.0
2008-05-05 13:00:00,67.09,67.24,67.04,67.14,35600.0,44.768,44.8681,44.7347,44.8014,35600.0
2008-05-05 13:10:00,67.14,67.36,67.14,67.22,69500.0,44.8014,44.9482,44.8014,44.8548,69500.0
2008-05-05 13:20:00,67.22,67.28,67.06,67.09,58400.0,44.8548,44.8948,44.748,44.768,58400.0
2008-05-05 13:30:00,67.07,67.5,67.07,67.45,65900.0,44.7547,45.0416,44.7547,45.0083,65900.0
2008-05-05 13:40:00,67.45,67.52,67.28,67.29,75700.0,45.0083,45.055,44.8948,44.9015,75700.0
2008-05-05 13:50:00,67.33,67.38,67.05,67.37,60100.0,44.9282,44.9616,44.7414,44.9549,60100.0
2008-05-05 14:00:00,67.36,67.62,67.23,67.39,103800.0,44.9482,45.1217,44.8615,44.9682,103800.0
2008-05-05 14:10:00,67.39,67.4,67.16,67.22,110500.0,44.9682,44.9749,44.8148,44.8548,110500.0
2008-05-05 14:20:00,67.24,67.54,67.23,67.54,70000.0,44.8681,45.0683,44.8615,45.0683,70000.0
2008-05-05 14:30:00,67.51,67.59,67.43,67.5,73200.0,45.0483,45.1017,44.9949,45.0416,73200.0
2008-05-05 14:40:00,67.48,67.59,67.47,67.51,59400.0,45.0283,45.1017,45.0216,45.0483,59400.0
2008-05-05 14:50:00,67.52,67.68,67.4,67.52,101800.0,45.055,45.1617,44.9749,45.055,101800.0
2008-05-05 15:00:00,67.52,67.7,67.52,67.7,84300.0,45.055,45.1751,45.055,45.1751,84300.0
2008-05-05 15:10:00,67.69,67.77,67.55,67.56,58200.0,45.1684,45.2218,45.075,45.0817,58200.0
2008-05-05 15:20:00,67.55,67.79,67.55,67.68,68100.0,45.075,45.2351,45.075,45.1617,68100.0
2008-05-05 15:30:00,67.66,67.85,67.64,67.8,111500.0,45.1484,45.2752,45.135,45.2418,111500.0
2008-05-05 15:40:00,67.8,67.95,67.75,67.93,115100.0,45.2418,45.3419,45.2085,45.3286,115100.0
2008-05-05 15:50:00,67.93,67.96,67.74,67.85,162200.0,45.3286,45.3486,45.2018,45.2752,162200.0
2008-05-06 09:30:00,67.82,68.0,67.41,67.7,89600.0,45.2552,45.3753,44.9816,45.1751,89600.0
2008-05-06 09:40:00,67.7,68.0,67.23,67.29,157300.0,45.1751,45.3753,44.8615,44.9015,157300.0
2008-05-06 09:50:00,67.27,68.0,67.18,67.93,225300.0,44.8882,45.3753,44.8281,45.3286,225300.0
2008-05-06 10:00:00,67.92,68.15,67.62,67.81,119600.0,45.3219,45.4754,45.1217,45.2485,119600.0
2008-05-06 10:10:00,67.78,67.98,67.65,67.88,95500.0,45.2285,45.3619,45.1417,45.2952,95500.0
2008-05-06 10:20:00,67.89,68.0,67.83,68.0,106000.0,45.3019,45.3753,45.2618,45.3753,106000.0
2008-05-06 10:30:00,68.0,68.31,67.7,67.9,144600.0,45.3753,45.5821,45.1751,45.3085,144600.0
2008-05-06 10:40:00,67.9,68.34,67.84,68.06,102800.0,45.3085,45.6021,45.2685,45.4153,102800.0
2008-05-06 10:50:00,68.11,68.5,68.01,68.01,105800.0,45.4487,45.7089,45.3819,45.3819,105800.0
2008-05-06 11:00:00,68.06,68.12,67.83,67.93,98200.0,45.4153,45.4553,45.2618,45.3286,98200.0
2008-05-06 11:10:00,67.91,68.14,67.87,67.93,98300.0,45.3152,45.4687,45.2885,45.3286,98300.0
2008-05-06 11:20:00,67.92,68.16,67.89,68.14,52100.0,45.3219,45.482,45.3019,45.4687,52100.0
2008-05-06 11:30:00,68.13,68.22,67.99,68.1,76500.0,45.462,45.5221,45.3686,45.442,76500.0
2008-05-06 11:40:00,68.08,68.15,67.96,67.98,125900.0,45.4287,45.4754,45.3486,45.3619,125900.0
2008-05-06 11:50:00,67.98,68.3,67.95,68.29,105000.0,45.3619,45.5755,45.3419,45.5688,105000.0
2008-05-06 12:00:00,68.27,68.44,68.06,68.15,82000.0,45.5554,45.6689,45.4153,45.4754,82000.0
2008-05-06 12:10:00,68.19,68.3,68.08,68.18,61300.0,45.5021,45.5755,45.4287,45.4954,61300.0
2008-05-06 12:20:00,68.18,68.4,68.1,68.35,99700.0,45.4954,45.6422,45.442,45.6088,99700.0
2008-05-06 12:30:00,68.35,68.71,68.35,68.43,87900.0,45.6088,45.849,45.6088,45.6622,87900.0
2008-05-06 12:40:00,68.43,68.5,68.1,68.24,56000.0,45.6622,45.7089,45.442,45.5354,56000.0
2008-05-06 12:50:00,68.25,68.6,68.25,68.4,92600.0,45.5421,45.7756,45.5421,45.6422,92600.0
2008-05-06 13:00:00,68.41,68.64,68.39,68.63,119800.0,45.6489,45.8023,45.6355,45.7957,119800.0
2008-05-06 13:10:00,68.63,68.7,68.54,68.64,43100.0,45.7957,45.8424,45.7356,45.8023,43100.0
2008-05-06 13:20:00,68.64,68.82,68.63,68.72,54200.0,45.8023,45.9224,45.7957,45.8557,54200.0
2008-05-06 13:30:00,68.72,68.84,68.67,68.84,46900.0,45.8557,45.9358,45.8224,45.9358,46900.0
2008-05-06 13:40:00,68.84,69.0,68.75,68.83,95600.0,45.9358,46.0426,45.8757,45.9291,95600.0
2008-05-06 13:50:00,68.81,69.11,68.81,69.0,96900.0,45.9158,46.116,45.9158,46.0426,96900.0
2008-05-06 14:00:00,69.01,69.12,68.66,68.72,125600.0,46.0492,46.1226,45.8157,45.8557,125600.0
2008-05-06 14:10:00,68.74,69.09,68.7,69.01,131800.0,45.8691,46.1026,45.8424,46.0492,131800.0
2008-05-06 14:20:00,69.0,69.41,68.8,69.28,145800.0,46.0426,46.3161,45.9091,46.2294,145800.0
2008-05-06 14:30:00,69.28,69.5,69.26,69.29,86700.0,46.2294,46.3762,46.216,46.2361,86700.0
2008-05-06 14:40:00,69.3,69.59,69.24,69.57,104900.0,46.2427,46.4363,46.2027,46.4229,104900.0
2008-05-06 14:50:00,69.56,69.88,69.49,69.88,107700.0,46.4162,46.6298,46.3695,46.6298,107700.0
2008-05-06 15:00:00,69.89,70.2,69.82,70.17,223700.0,46.6364,46.8433,46.5897,46.8233,223700.0
2008-05-06 15:10:00,70.17,70.3,70.05,70.07,169600.0,46.8233,46.91,46.7432,46.7565,169600.0
2008-05-06 15:20:00,70.07,70.11,69.79,69.89,156000.0,46.7565,46.7832,46.5697,46.6364,156000.0
2008-05-06 15:30:00,69.88,69.95,69.73,69.77,226900.0,46.6298,46.6765,46.5297,46.5564,226900.0
2008-05-06 15:40:00,69.77,69.88,69.47,69.47,365700.0,46.5564,46.6298,46.3562,46.3562,365700.0
2008-05-06 15:50:00,69.48,69.89,69.33,69.46,391400.0,46.3629,46.6364,46.2628,46.3495,391400.0
2008-05-07 09:30:00,69.73,70.5,68.63,69.83,157400.0,46.5297,47.0435,45.7957,46.5964,157400.0
2008-05-07 09:40:00,69.89,69.91,69.47,69.62,183100.0,46.6364,46.6498,46.3562,46.4563,183100.0
2008-05-07 09:50:00,69.64,69.71,69.14,69.29,216600.0,46.4696,46.5163,46.136,46.2361,216600.0
2008-05-07 10:00:00,69.28,69.68,69.16,69.5,186300.0,46.2294,46.4963,46.1493,46.3762,186300.0
2008-05-07 10:10:00,69.44,69.65,69.43,69.58,76300.0,46.3362,46.4763,46.3295,46.4296,76300.0
2008-05-07 10:20:00,69.6,69.76,69.45,69.64,168100.0,46.4429,46.5497,46.3428,46.4696,168100.0
2008-05-07 10:30:00,69.64,69.78,69.5,69.62,125500.0,46.4696,46.563,46.3762,46.4563,125500.0
2008-05-07 10:40:00,69.62,69.71,69.45,69.47,119100.0,46.4563,46.5163,46.3428,46.3562,119100.0
2008-05-07 10:50:00,69.49,69.55,69.24,69.31,94700.0,46.3695,46.4096,46.2027,46.2494,94700.0
2008-05-07 11:00:00,69.31,69.38,68.86,69.02,174200.0,46.2494,46.2961,45.9491,46.0559,174200.0
2008-05-07 11:10:00,69.06,69.38,68.9,69.38,149400.0,46.0826,46.2961,45.9758,46.2961,149400.0
2008-05-07 11:20:00,69.36,69.46,69.25,69.38,105100.0,46.2828,46.3495,46.2094,46.2961,105100.0
2008-05-07 11:30:00,69.39,69.4,68.75,68.83,66300.0,46.3028,46.3095,45.8757,45.9291,66300.0
2008-05-07 11:40:00,68.91,69.28,68.91,69.02,99700.0,45.9825,46.2294,45.9825,46.0559,99700.0
2008-05-07 11:50:00,68.96,69.03,68.82,68.98,35200.0,46.0159,46.0626,45.9224,46.0292,35200.0
2008-05-07 12:00:00,68.96,69.1,68.93,69.1,50400.0,46.0159,46.1093,45.9958,46.1093,50400.0
2008-05-07 12:10:00,69.09,69.31,69.05,69.21,66400.0,46.1026,46.2494,46.0759,46.1827,66400.0
2008-05-07 12:20:00,69.21,69.23,68.98,69.08,55100.0,46.1827,46.196,46.0292,46.0959,55100.0
2008-05-07 12:30:00,69.08,69.14,69.0,69.02,44600.0,46.0959,46.136,46.0426,46.0559,44600.0
2008-05-07 12:40:00,69.02,69.04,68.71,68.76,117900.0,46.0559,46.0692,45.849,45.8824,117900.0
2008-05-07 12:50:00,68.75,68.92,68.73,68.88,65300.0,45.8757,45.9892,45.8624,45.9625,65300.0
2008-05-07 13:00:00,68.87,68.93,68.69,68.75,91700.0,45.9558,45.9958,45.8357,45.8757,91700.0
2008-05-07 13:10:00,68.73,68.79,68.27,68.61,121400.0,45.8624,45.9024,45.5554,45.7823,121400.0
2008-05-07 13:20:00,68.61,68.65,68.57,68.63,35900.0,45.7823,45.809,45.7556,45.7957,35900.0
2008-05-07 13:30:00,68.63,68.78,68.63,68.68,31300.0,45.7957,45.8958,45.7957,45.829,31300.0
2008-05-07 13:40:00,68.69,68.74,68.62,68.72,36800.0,45.8357,45.8691,45.789,45.8557,36800.0
2008-05-07 13:50:00,68.69,68.78,68.6,68.78,58300.0,45.8357,45.8958,45.7756,45.8958,58300.0
2008-05-07 14:00:00,68.78,68.8,68.56,68.59,73800.0,45.8958,45.9091,45.749,45.769,73800.0
2008-05-07 14:10:00,68.59,68.66,68.54,68.55,76700.0,45.769,45.8157,45.7356,45.7423,76700.0
2008-05-07 14:20:00,68.56,68.69,68.52,68.53,185300.0,45.749,45.8357,45.7223,45.7289,185300.0
2008-05-07 14:30:00,68.55,68.56,67.97,68.22,169400.0,45.7423,45.749,45.3553,45.5221,169400.0
2008-05-07 14:40:00,68.22,68.26,67.91,68.05,72200.0,45.5221,45.5488,45.3152,45.4086,72200.0
2008-05-07 14:50:00,68.05,68.3,67.99,68.11,50500.0,45.4086,45.5755,45.3686,45.4487,50500.0
2008-05-07 15:00:00,68.1,68.3,68.01,68.06,114500.0,45.442,45.5755,45.3819,45.4153,114500.0
2008-05-07 15:10:00,68.07,68.3,67.81,68.15,166500.0,45.422,45.5755,45.2485,45.4754,166500.0
2008-05-07 15:20:00,68.15,68.3,67.82,68.1,122600.0,45.4754,45.5755,45.2552,45.442,122600.0
2008-05-07 15:30:00,68.1,68.14,67.84,67.99,106600.0,45.442,45.4687,45.2685,45.3686,106600.0
2008-05-07 15:40:00,68.04,68.44,67.93,68.07,145300.0,45.402,45.6689,45.3286,45.422,145300.0
2008-05-07 15:50:00,68.05,68.07,67.62,67.93,232800.0,45.4086,45.422,45.1217,45.3286,232800.0
2008-05-08 09:30:00,68.18,68.25,67.56,68.22,52300.0,45.4954,45.5421,45.0817,45.5221,52300.0
2008-05-08 09:40:00,68.17,68.64,68.12,68.63,73400.0,45.4887,45.8023,45.4553,45.7957,73400.0
2008-05-08 09:50:00,68.71,68.88,68.5,68.84,48000.0,45.849,45.9625,45.7089,45.9358,48000.0
2008-05-08 10:00:00,68.81,68.86,68.27,68.69,73600.0,45.9158,45.9491,45.5554,45.8357,73600.0
2008-05-08 10:10:00,68.68,68.73,68.37,68.48,43200.0,45.829,45.8624,45.6222,45.6956,43200.0
2008-05-08 10:20:00,68.49,68.66,68.33,68.66,105700.0,45.7022,45.8157,45.5955,45.8157,105700.0
2008-05-08 10:30:00,68.66,68.83,68.43,68.57,64700.0,45.8157,45.9291,45.6622,45.7556,64700.0
2008-05-08 10:40:00,68.51,68.54,68.23,68.34,50200.0,45.7156,45.7356,45.5287,45.6021,50200.0
2008-05-08 10:50:00,68.36,68.39,68.04,68.09,66200.0,45.6155,45.6355,45.402,45.4353,66200.0
2008-05-08 11:00:00,68.11,68.33,68.05,68.24,79800.0,45.4487,45.5955,45.4086,45.5354,79800.0
2008-05-08 11:10:00,68.23,68.45,68.15,68.2,42200.0,45.5287,45.6755,45.4754,45.5087,42200.0
2008-05-08 11:20:00,68.2,68.5,68.2,68.31,31200.0,45.5087,45.7089,45.5087,45.5821,31200.0
2008-05-08 11:30:00,68.33,68.34,68.02,68.02,40000.0,45.5955,45.6021,45.3886,45.3886,40000.0
2008-05-08 11:40:00,68.02,68.03,67.82,67.93,46000.0,45.3886,45.3953,45.2552,45.3286,46000.0
2008-05-08 11:50:00,67.98,67.98,67.8,67.83,49400.0,45.3619,45.3619,45.2418,45.2618,49400.0
2008-05-08 12:00:00,67.85,67.93,67.65,67.68,56100.0,45.2752,45.3286,45.1417,45.1617,56100.0
2008-05-08 12:10:00,67.68,68.01,67.54,67.56,83300.0,45.1617,45.3819,45.0683,45.0817,83300.0
2008-05-08 12:20:00,67.54,67.6,67.33,67.48,56800.0,45.0683,45.1084,44.9282,45.0283,56800.0
2008-05-08 12:30:00,67.45,67.56,67.41,67.45,39000.0,45.0083,45.0817,44.9816,45.0083,39000.0
2008-05-08 12:40:00,67.45,67.56,67.38,67.55,30100.0,45.0083,45.0817,44.9616,45.075,30100.0
2008-05-08 12:50:00,67.54,67.82,67.52,67.67,63800.0,45.0683,45.2552,45.055,45.1551,63800.0
2008-05-08 13:00:00,67.68,67.81,67.63,67.72,82300.0,45.1617,45.2485,45.1284,45.1884,82300.0
2008-05-08 13:10:00,67.68,67.78,67.53,67.58,24800.0,45.1617,45.2285,45.0616,45.095,24800.0
2008-05-08 13:20:00,67.58,68.04,67.35,67.93,209900.0,45.095,45.402,44.9415,45.3286,209900.0
2008-05-08 13:30:00,67.92,68.05,67.82,67.87,59800.0,45.3219,45.4086,45.2552,45.2885,59800.0
2008-05-08 13:40:00,67.86,68.12,67.85,68.07,57200.0,45.2819,45.4553,45.2752,45.422,57200.0
2008-05-08 13:50:00,68.09,68.42,68.05,68.36,66100.0,45.4353,45.6555,45.4086,45.6155,66100.0
2008-05-08 14:00:00,68.33,68.4,68.06,68.14,53900.0,45.5955,45.6422,45.4153,45.4687,53900.0
2008-05-08 14:10:00,68.12,68.2,67.93,67.98,55500.0,45.4553,45.5087,45.3286,45.3619,55500.0
2008-05-08 14:20:00,67.98,68.13,67.94,67.99,53600.0,45.3619,45.462,45.3352,45.3686,53600.0
2008-05-08 14:30:00,67.99,68.14,67.89,68.02,124000.0,45.3686,45.4687,45.3019,45.3886,124000.0
2008-05-08 14:40:00,68.01,68.09,67.87,67.97,67500.0,45.3819,45.4353,45.2885,45.3553,67500.0
2008-05-08 14:50:00,67.99,68.1,67.85,67.93,55500.0,45.3686,45.442,45.2752,45.3286,55500.0
2008-05-08 15:00:00,67.9,68.1,67.9,68.08,61200.0,45.3085,45.442,45.3085,45.4287,61200.0
2008-05-08 15:10:00,68.09,68.16,67.86,68.0,67000.0,45.4353,45.482,45.2819,45.3753,67000.0
2008-05-08 15:20:00,68.0,68.17,67.91,68.13,53600.0,45.3753,45.4887,45.3152,45.462,53600.0
2008-05-08 15:30:00,68.15,68.21,68.03,68.16,110300.0,45.4754,45.5154,45.3953,45.482,110300.0
2008-05-08 15:40:00,68.13,68.18,67.95,68.11,130600.0,45.462,45.4954,45.3419,45.4487,130600.0
2008-05-08 15:50:00,68.11,68.28,68.11,68.14,139500.0,45.4487,45.5621,45.4487,45.4687,139500.0
2008-05-09 09:30:00,67.26,67.52,66.52,67.06,103900.0,44.8815,45.055,44.3877,44.748,103900.0
2008-05-09 09:40:00,67.06,67.2,66.97,67.08,90800.0,44.748,44.8414,44.688,44.7614,90800.0
2008-05-09 09:50:00,67.17,67.2,66.9,67.04,79100.0,44.8214,44.8414,44.6413,44.7347,79100.0
2008-05-09 10:00:00,67.02,67.13,66.95,67.06,60100.0,44.7213,44.7947,44.6746,44.748,60100.0
2008-05-09 10:10:00,67.06,67.09,66.85,66.88,77000.0,44.748,44.768,44.6079,44.6279,77000.0
2008-05-09 10:20:00,66.9,66.97,66.79,66.9,80700.0,44.6413,44.688,44.5679,44.6413,80700.0
2008-05-09 10:30:00,66.89,66.94,66.44,66.5,153500.0,44.6346,44.668,44.3343,44.3743,153500.0
2008-05-09 10:40:00,66.51,66.78,66.41,66.65,111500.0,44.381,44.5612,44.3143,44.4744,111500.0
2008-05-09 10:50:00,66.65,66.76,66.55,66.71,63700.0,44.4744,44.5478,44.4077,44.5145,63700.0
2008-05-09 11:00:00,66.71,66.73,66.57,66.64,47800.0,44.5145,44.5278,44.4211,44.4678,47800.0
2008-05-09 11:10:00,66.62,67.04,66.62,66.94,99300.0,44.4544,44.7347,44.4544,44.668,99300.0
2008-05-09 11:20:00,66.93,67.0,66.86,67.0,175600.0,44.6613,44.708,44.6146,44.708,175600.0
2008-05-09 11:30:00,67.0,67.0,66.97,66.97,192000.0,44.708,44.708,44.688,44.688,192000.0
2008-05-09 11:40:00,66.98,67.01,66.82,66.9,201800.0,44.6946,44.7147,44.5879,44.6413,201800.0
2008-05-09 11:50:00,66.9,66.99,66.7,66.82,74100.0,44.6413,44.7013,44.5078,44.5879,74100.0
2008-05-09 12:00:00,66.82,66.85,66.66,66.66,49100.0,44.5879,44.6079,44.4811,44.4811,49100.0
2008-05-09 12:10:00,66.65,66.68,66.54,66.58,62000.0,44.4744,44.4945,44.401,44.4277,62000.0
2008-05-09 12:20:00,66.59,66.85,66.57,66.85,29300.0,44.4344,44.6079,44.4211,44.6079,29300.0
2008-05-09 12:30:00,66.87,66.9,66.67,66.79,67500.0,44.6212,44.6413,44.4878,44.5679,67500.0
2008-05-09 12:40:00,66.8,66.82,66.62,66.66,46700.0,44.5745,44.5879,44.4544,44.4811,46700.0
2008-05-09 12:50:00,66.66,66.68,66.56,66.65,68000.0,44.4811,44.4945,44.4144,44.4744,68000.0
2008-05-09 13:00:00,66.64,66.69,66.41,66.41,76700.0,44.4678,44.5011,44.3143,44.3143,76700.0
2008-05-09 13:10:00,66.41,66.47,66.25,66.46,96300.0,44.3143,44.3543,44.2075,44.3477,96300.0
2008-05-09 13:20:00,66.46,66.67,66.41,66.58,59800.0,44.3477,44.4878,44.3143,44.4277,59800.0
2008-05-09 13:30:00,66.58,66.68,66.55,66.67,35500.0,44.4277,44.4945,44.4077,44.4878,35500.0
2008-05-09 13:40:00,66.65,66.9,66.59,66.89,58100.0,44.4744,44.6413,44.4344,44.6346,58100.0
2008-05-09 13:50:00,66.88,67.0,66.83,66.93,38700.0,44.6279,44.708,44.5946,44.6613,38700.0
2008-05-09 14:00:00,66.96,67.02,66.92,66.98,79600.0,44.6813,44.7213,44.6546,44.6946,79600.0
2008-05-09 14:10:00,66.99,67.0,66.84,66.86,86600.0,44.7013,44.708,44.6012,44.6146,86600.0
2008-05-09 14:20:00,66.84,66.99,66.79,66.92,51700.0,44.6012,44.7013,44.5679,44.6546,51700.0
2008-05-09 14:30:00,66.92,66.98,66.82,66.96,81200.0,44.6546,44.6946,44.5879,44.6813,81200.0
2008-05-09 14:40:00,66.96,67.0,66.89,66.94,81700.0,44.6813,44.708,44.6346,44.668,81700.0
2008-05-09 14:50:00,66.94,67.05,66.92,67.05,118000.0,44.668,44.7414,44.6546,44.7414,118000.0
2008-05-09 15:00:00,67.05,67.1,67.03,67.07,89800.0,44.7414,44.7747,44.728,44.7547,89800.0
2008-05-09 15:10:00,67.06,67.06,66.85,66.94,74300.0,44.748,44.748,44.6079,44.668,74300.0
2008-05-09 15:20:00,66.95,67.08,66.81,67.06,110100.0,44.6746,44.7614,44.5812,44.748,110100.0
2008-05-09 15:30:00,67.06,67.1,67.03,67.1,147400.0,44.748,44.7747,44.728,44.7747,147400.0
2008-05-09 15:40:00,67.1,67.19,66.83,66.91,148200.0,44.7747,44.8348,44.5946,44.6479,148200.0
2008-05-09 15:50:00,66.91,66.95,66.81,66.88,161100.0,44.6479,44.6746,44.5812,44.6279,161100.0
2008-05-12 09:30:00,67.03,67.47,66.84,67.01,48200.0,44.728,45.0216,44.6012,44.7147,48200.0
2008-05-12 09:40:00,67.02,67.09,66.87,67.01,55600.0,44.7213,44.768,44.6212,44.7147,55600.0
2008-05-12 09:50:00,67.01,67.04,66.38,66.68,44100.0,44.7147,44.7347,44.2943,44.4945,44100.0
2008-05-12 10:00:00,66.68,66.72,66.22,66.58,134500.0,44.4945,44.5211,44.1875,44.4277,134500.0
2008-05-12 10:10:00,66.58,66.73,66.28,66.58,41000.0,44.4277,44.5278,44.2275,44.4277,41000.0
2008-05-12 10:20:00,66.61,66.74,66.56,66.62,56600.0,44.4477,44.5345,44.4144,44.4544,56600.0
2008-05-12 10:30:00,66.62,66.78,66.47,66.65,87400.0,44.4544,44.5612,44.3543,44.4744,87400.0
2008-05-12 10:40:00,66.67,66.98,66.57,66.71,149200.0,44.4878,44.6946,44.4211,44.5145,149200.0
2008-05-12 10:50:00,66.74,66.91,66.57,66.81,83800.0,44.5345,44.6479,44.4211,44.5812,83800.0
2008-05-12 11:00:00,66.8,66.84,66.5,66.6,92600.0,44.5745,44.6012,44.3743,44.4411,92600.0
2008-05-12 11:10:00,66.6,66.81,66.54,66.61,60600.0,44.4411,44.5812,44.401,44.4477,60600.0
2008-05-12 11:20:00,66.61,66.9,66.59,66.9,89600.0,44.4477,44.6413,44.4344,44.6413,89600.0
2008-05-12 11:30:00,66.88,67.01,66.7,67.0,98200.0,44.6279,44.7147,44.5078,44.708,98200.0
2008-05-12 11:40:00,67.0,67.38,67.0,67.19,88100.0,44.708,44.9616,44.708,44.8348,88100.0
2008-05-12 11:50:00,67.19,67.23,66.93,67.05,116800.0,44.8348,44.8615,44.6613,44.7414,116800.0
2008-05-12 12:00:00,67.08,67.1,66.83,66.93,95900.0,44.7614,44.7747,44.5946,44.6613,95900.0
2008-05-12 12:10:00,66.91,67.0,66.75,66.98,58200.0,44.6479,44.708,44.5412,44.6946,58200.0
2008-05-12 12:20:00,66.98,67.07,66.96,67.02,61100.0,44.6946,44.7547,44.6813,44.7213,61100.0
2008-05-12 12:30:00,67.01,67.31,66.99,67.23,93500.0,44.7147,44.9148,44.7013,44.8615,93500.0
2008-05-12 12:40:00,67.24,67.66,67.23,67.63,95600.0,44.8681,45.1484,44.8615,45.1284,95600.0
2008-05-12 12:50:00,67.63,67.76,67.49,67.53,87100.0,45.1284,45.2151,45.035,45.0616,87100.0
2008-05-12 13:00:00,67.54,67.57,67.21,67.34,50000.0,45.0683,45.0883,44.8481,44.9349,50000.0
2008-05-12 13:10:00,67.34,67.44,67.22,67.39,47400.0,44.9349,45.0016,44.8548,44.9682,47400.0
2008-05-12 13:20:00,67.41,67.53,67.13,67.17,51600.0,44.9816,45.0616,44.7947,44.8214,51600.0
2008-05-12 13:30:00,67.17,67.19,67.0,67.14,61600.0,44.8214,44.8348,44.708,44.8014,61600.0
2008-05-12 13:40:00,67.16,67.32,67.08,67.3,25300.0,44.8148,44.9215,44.7614,44.9082,25300.0
2008-05-12 13:50:00,67.3,67.3,67.05,67.26,44900.0,44.9082,44.9082,44.7414,44.8815,44900.0
2008-05-12 14:00:00,67.26,67.33,67.14,67.2,163800.0,44.8815,44.9282,44.8014,44.8414,163800.0
2008-05-12 14:10:00,67.21,67.29,66.95,67.19,85900.0,44.8481,44.9015,44.6746,44.8348,85900.0
2008-05-12 14:20:00,67.21,67.33,67.15,67.3,86200.0,44.8481,44.9282,44.8081,44.9082,86200.0
2008-05-12 14:30:00,67.31,67.73,67.31,67.73,65800.0,44.9148,45.1951,44.9148,45.1951,65800.0
2008-05-12 14:40:00,67.73,67.84,67.54,67.73,117600.0,45.1951,45.2685,45.0683,45.1951,117600.0
2008-05-12 14:50:00,67.73,67.95,67.69,67.83,95500.0,45.1951,45.3419,45.1684,45.2618,95500.0
2008-05-12 15:00:00,67.8,67.95,67.64,67.85,101800.0,45.2418,45.3419,45.135,45.2752,101800.0
2008-05-12 15:10:00,67.86,68.0,67.84,68.0,133700.0,45.2819,45.3753,45.2685,45.3753,133700.0
2008-05-12 15:20:00,67.96,68.26,67.93,68.0,196300.0,45.3486,45.5488,45.3286,45.3753,196300.0
2008-05-12 15:30:00,68.0,68.09,67.77,67.91,128700.0,45.3753,45.4353,45.2218,45.3152,128700.0
2008-05-12 15:40:00,67.92,67.93,67.73,67.85,90200.0,45.3219,45.3286,45.1951,45.2752,90200.0
2008-05-12 15:50:00,67.85,68.0,67.82,67.9,118800.0,45.2752,45.3753,45.2552,45.3085,118800.0
2008-05-13 09:30:00,67.98,68.53,67.71,68.38,89400.0,45.3619,45.7289,45.1818,45.6288,89400.0
2008-05-13 09:40:00,68.37,68.55,68.19,68.24,51500.0,45.6222,45.7423,45.5021,45.5354,51500.0
2008-05-13 09:50:00,68.3,68.44,68.02,68.02,56200.0,45.5755,45.6689,45.3886,45.3886,56200.0
2008-05-13 10:00:00,68.01,68.34,67.64,68.02,79400.0,45.3819,45.6021,45.135,45.3886,79400.0
2008-05-13 10:10:00,68.03,68.49,67.96,68.48,57700.0,45.3953,45.7022,45.3486,45.6956,57700.0
2008-05-13 10:20:00,68.44,69.0,68.41,69.0,78500.0,45.6689,46.0426,45.6489,46.0426,78500.0
2008-05-13 10:30:00,69.0,69.21,68.85,68.99,87300.0,46.0426,46.1827,45.9425,46.0359,87300.0
2008-05-13 10:40:00,69.02,69.05,68.58,68.64,83400.0,46.0559,46.0759,45.7623,45.8023,83400.0
2008-05-13 10:50:00,68.64,69.01,68.6,68.94,93500.0,45.8023,46.0492,45.7756,46.0025,93500.0
2008-05-13 11:00:00,68.93,69.03,68.77,68.9,98000.0,45.9958,46.0626,45.8891,45.9758,98000.0
2008-05-13 11:10:00,68.91,68.95,68.68,68.79,51900.0,45.9825,46.0092,45.829,45.9024,51900.0
2008-05-13 11:20:00,68.75,68.79,68.59,68.68,29300.0,45.8757,45.9024,45.769,45.829,29300.0
2008-05-13 11:30:00,68.74,68.75,68.5,68.57,58600.0,45.8691,45.8757,45.7089,45.7556,58600.0
2008-05-13 11:40:00,68.54,68.72,68.47,68.54,34400.0,45.7356,45.8557,45.6889,45.7356,34400.0
2008-05-13 11:50:00,68.58,68.85,68.56,68.85,35000.0,45.7623,45.9425,45.749,45.9425,35000.0
2008-05-13 12:00:00,68.85,68.88,68.65,68.82,39500.0,45.9425,45.9625,45.809,45.9224,39500.0
2008-05-13 12:10:00,68.86,69.0,68.81,69.0,46700.0,45.9491,46.0426,45.9158,46.0426,46700.0
2008-05-13 12:20:00,69.0,69.05,68.85,68.91,75000.0,46.0426,46.0759,45.9425,45.9825,75000.0
2008-05-13 12:30:00,68.9,69.05,68.89,69.05,95600.0,45.9758,46.0759,45.9692,46.0759,95600.0
2008-05-13 12:40:00,69.05,69.35,68.88,69.28,162500.0,46.0759,46.2761,45.9625,46.2294,162500.0
2008-05-13 12:50:00,69.3,69.49,69.22,69.47,81200.0,46.2427,46.3695,46.1894,46.3562,81200.0
2008-05-13 13:00:00,69.48,69.5,69.3,69.45,95600.0,46.3629,46.3762,46.2427,46.3428,95600.0
2008-05-13 13:10:00,69.42,69.67,69.3,69.66,113300.0,46.3228,46.4896,46.2427,46.483,113300.0
2008-05-13 13:20:00,69.63,69.97,69.63,69.83,100200.0,46.4629,46.6898,46.4629,46.5964,100200.0
2008-05-13 13:30:00,69.85,69.97,69.83,69.93,55000.0,46.6097,46.6898,46.5964,46.6631,55000.0
2008-05-13 13:40:00,69.93,69.97,69.73,69.93,38500.0,46.6631,46.6898,46.5297,46.6631,38500.0
2008-05-13 13:50:00,69.92,70.33,69.92,70.27,109700.0,46.6565,46.93,46.6565,46.89,109700.0
2008-05-13 14:00:00,70.27,70.3,70.05,70.19,71500.0,46.89,46.91,46.7432,46.8366,71500.0
2008-05-13 14:10:00,70.19,70.29,70.07,70.28,101000.0,46.8366,46.9034,46.7565,46.8967,101000.0
2008-05-13 14:20:00,70.27,70.77,70.27,70.71,124400.0,46.89,47.2236,46.89,47.1836,124400.0
2008-05-13 14:30:00,70.7,71.0,70.65,70.8,128700.0,47.1769,47.3771,47.1436,47.2437,128700.0
2008-05-13 14:40:00,70.81,70.81,70.64,70.71,109100.0,47.2503,47.2503,47.1369,47.1836,109100.0
2008-05-13 14:50:00,70.71,70.8,70.62,70.64,130000.0,47.1836,47.2437,47.1236,47.1369,130000.0
2008-05-13 15:00:00,70.63,70.99,70.55,70.99,118100.0,47.1302,47.3704,47.0768,47.3704,118100.0
2008-05-13 15:10:00,70.99,71.0,70.85,70.95,154600.0,47.3704,47.3771,47.277,47.3438,154600.0
2008-05-13 15:20:00,70.94,71.12,70.89,70.98,205900.0,47.3371,47.4572,47.3037,47.3638,205900.0
2008-05-13 15:30:00,70.98,71.02,70.6,70.73,162600.0,47.3638,47.3905,47.1102,47.197,162600.0
2008-05-13 15:40:00,70.73,70.87,70.64,70.68,186100.0,47.197,47.2904,47.1369,47.1636,186100.0
2008-05-13 15:50:00,70.68,70.8,70.63,70.68,221400.0,47.1636,47.2437,47.1302,47.1636,221400.0
2008-05-14 09:30:00,70.69,72.37,69.88,72.26,188600.0,47.1703,48.2913,46.6298,48.2179,188600.0
2008-05-14 09:40:00,72.26,73.0,72.21,72.66,131300.0,48.2179,48.7117,48.1845,48.4848,131300.0
2008-05-14 09:50:00,72.63,72.81,72.16,72.19,201700.0,48.4648,48.5849,48.1512,48.1712,201700.0
2008-05-14 10:00:00,72.18,72.45,72.02,72.44,237000.0,48.1645,48.3447,48.0578,48.338,237000.0
2008-05-14 10:10:00,72.4,73.37,72.38,73.3,194100.0,48.3113,48.9586,48.298,48.9119,194100.0
2008-05-14 10:20:00,73.28,73.41,72.98,73.05,151800.0,48.8985,48.9853,48.6983,48.7451,151800.0
2008-05-14 10:30:00,73.01,73.1,72.91,73.01,110000.0,48.7184,48.7784,48.6516,48.7184,110000.0
2008-05-14 10:40:00,73.01,73.1,72.8,73.07,82800.0,48.7184,48.7784,48.5782,48.7584,82800.0
2008-05-14 10:50:00,73.05,73.1,72.94,73.06,99900.0,48.7451,48.7784,48.6717,48.7517,99900.0
2008-05-14 11:00:00,73.1,73.1,72.6,72.71,97700.0,48.7784,48.7784,48.4448,48.5182,97700.0
2008-05-14 11:10:00,72.71,72.96,72.6,72.77,84200.0,48.5182,48.685,48.4448,48.5582,84200.0
2008-05-14 11:20:00,72.75,72.83,72.42,72.45,145700.0,48.5449,48.5983,48.3247,48.3447,145700.0
2008-05-14 11:30:00,72.45,72.55,72.43,72.48,86200.0,48.3447,48.4114,48.3313,48.3647,86200.0
2008-05-14 11:40:00,72.48,72.6,72.47,72.55,72400.0,48.3647,48.4448,48.358,48.4114,72400.0
2008-05-14 11:50:00,72.55,72.56,72.45,72.52,84100.0,48.4114,48.4181,48.3447,48.3914,84100.0
2008-05-14 12:00:00,72.52,72.55,72.48,72.53,72200.0,48.3914,48.4114,48.3647,48.3981,72200.0
2008-05-14 12:10:00,72.54,72.72,70.7,72.7,74500.0,48.4047,48.5248,47.1769,48.5115,74500.0
2008-05-14 12:20:00,72.68,72.7,72.55,72.7,57600.0,48.4982,48.5115,48.4114,48.5115,57600.0
2008-05-14 12:30:00,72.68,72.73,72.65,72.73,62200.0,48.4982,48.5315,48.4781,48.5315,62200.0
2008-05-14 12:40:00,72.73,72.75,72.56,72.6,61800.0,48.5315,48.5449,48.4181,48.4448,61800.0
2008-05-14 12:50:00,72.6,72.65,72.58,72.64,54200.0,48.4448,48.4781,48.4314,48.4715,54200.0
2008-05-14 13:00:00,72.63,72.65,72.48,72.58,64600.0,48.4648,48.4781,48.3647,48.4314,64600.0
2008-05-14 13:10:00,72.59,72.65,72.57,72.63,69700.0,48.4381,48.4781,48.4248,48.4648,69700.0
2008-05-14 13:20:00,72.64,72.64,72.45,72.53,63100.0,48.4715,48.4715,48.3447,48.3981,63100.0
2008-05-14 13:30:00,72.51,72.53,72.45,72.52,90900.0,48.3847,48.3981,48.3447,48.3914,90900.0
2008-05-14 13:40:00,72.5,72.53,72.46,72.52,56100.0,48.378,48.3981,48.3514,48.3914,56100.0
2008-05-14 13:50:00,72.51,72.66,72.51,72.65,31000.0,48.3847,48.4848,48.3847,48.4781,31000.0
2008-05-14 14:00:00,72.64,72.65,72.53,72.55,35200.0,48.4715,48.4781,48.3981,48.4114,35200.0
2008-05-14 14:10:00,72.54,72.63,72.51,72.6,58000.0,48.4047,48.4648,48.3847,48.4448,58000.0
2008-05-14 14:20:00,72.6,72.66,72.6,72.64,37300.0,48.4448,48.4848,48.4448,48.4715,37300.0
2008-05-14 14:30:00,72.65,72.71,72.52,72.55,45100.0,48.4781,48.5182,48.3914,48.4114,45100.0
2008-05-14 14:40:00,72.56,72.74,72.53,72.72,43900.0,48.4181,48.5382,48.3981,48.5248,43900.0
2008-05-14 14:50:00,72.72,72.73,72.48,72.52,49000.0,48.5248,48.5315,48.3647,48.3914,49000.0
2008-05-14 15:00:00,72.53,72.56,72.3,72.32,107000.0,48.3981,48.4181,48.2446,48.2579,107000.0
2008-05-14 15:10:00,72.33,72.49,72.31,72.47,85100.0,48.2646,48.3714,48.2513,48.358,85100.0
2008-05-14 15:20:00,72.46,72.56,72.32,72.52,183400.0,48.3514,48.4181,48.2579,48.3914,183400.0
2008-05-14 15:30:00,72.53,72.54,72.25,72.26,171900.0,48.3981,48.4047,48.2112,48.2179,171900.0
2008-05-14 15:40:00,72.26,72.27,71.95,72.08,115900.0,48.2179,48.2246,48.011,48.0978,115900.0
2008-05-14 15:50:00,72.08,72.19,71.96,72.07,124100.0,48.0978,48.1712,48.0177,48.0911,124100.0
2008-05-15 09:30:00,72.01,72.01,70.31,71.32,130800.0,48.0511,48.0511,46.9167,47.5907,130800.0
2008-05-15 09:40:00,71.29,71.35,70.85,71.0,85800.0,47.5706,47.6107,47.277,47.3771,85800.0
2008-05-15 09:50:00,71.02,71.26,70.93,71.15,87500.0,47.3905,47.5506,47.3304,47.4772,87500.0
2008-05-15 10:00:00,71.2,71.43,71.03,71.1,76400.0,47.5106,47.6641,47.3971,47.4439,76400.0
2008-05-15 10:10:00,71.1,71.13,71.02,71.09,81700.0,47.4439,47.4639,47.3905,47.4372,81700.0
2008-05-15 10:20:00,71.1,71.62,71.09,71.61,117700.0,47.4439,47.7908,47.4372,47.7842,117700.0
2008-05-15 10:30:00,71.62,72.03,71.39,71.49,103400.0,47.7908,48.0644,47.6374,47.7041,103400.0
2008-05-15 10:40:00,71.52,72.1,71.51,72.01,46100.0,47.7241,48.1111,47.7174,48.0511,46100.0
2008-05-15 10:50:00,72.01,72.12,71.82,72.02,62800.0,48.0511,48.1245,47.9243,48.0578,62800.0
2008-05-15 11:00:00,72.03,72.14,71.96,72.01,37700.0,48.0644,48.1378,48.0177,48.0511,37700.0
2008-05-15 11:10:00,72.01,72.05,71.84,71.9,45300.0,48.0511,48.0778,47.9376,47.9777,45300.0
2008-05-15 11:20:00,71.89,72.02,71.82,71.82,27000.0,47.971,48.0578,47.9243,47.9243,27000.0
2008-05-15 11:30:00,71.83,72.08,71.82,72.04,24000.0,47.931,48.0978,47.9243,48.0711,24000.0
2008-05-15 11:40:00,72.04,72.06,71.79,71.99,25200.0,48.0711,48.0844,47.9043,48.0377,25200.0
2008-05-15 11:50:00,72.02,72.1,72.0,72.09,26200.0,48.0578,48.1111,48.0444,48.1045,26200.0
2008-05-15 12:00:00,72.1,72.29,72.08,72.1,37400.0,48.1111,48.2379,48.0978,48.1111,37400.0
2008-05-15 12:10:00,72.1,72.19,71.96,72.02,29700.0,48.1111,48.1712,48.0177,48.0578,29700.0
2008-05-15 12:20:00,72.0,72.29,72.0,72.27,26000.0,48.0444,48.2379,48.0444,48.2246,26000.0
2008-05-15 12:30:00,72.25,72.33,71.97,72.17,32000.0,48.2112,48.2646,48.0244,48.1578,32000.0
2008-05-15 12:40:00,72.19,72.29,72.01,72.01,35200.0,48.1712,48.2379,48.0511,48.0511,35200.0
2008-05-15 12:50:00,72.01,72.02,71.89,71.95,25500.0,48.0511,48.0578,47.971,48.011,25500.0
2008-05-15 13:00:00,71.95,72.05,71.87,71.89,39100.0,48.011,48.0778,47.9577,47.971,39100.0
2008-05-15 13:10:00,71.87,71.97,71.65,71.97,39500.0,47.9577,48.0244,47.8109,48.0244,39500.0
2008-05-15 13:20:00,71.95,72.15,71.93,72.03,39000.0,48.011,48.1445,47.9977,48.0644,39000.0
2008-05-15 13:30:00,72.03,72.34,72.03,72.28,45300.0,48.0644,48.2713,48.0644,48.2312,45300.0
2008-05-15 13:40:00,72.27,72.47,72.2,72.44,47700.0,48.2246,48.358,48.1779,48.338,47700.0
2008-05-15 13:50:00,72.42,72.43,72.28,72.28,27900.0,48.3247,48.3313,48.2312,48.2312,27900.0
2008-05-15 14:00:00,72.31,72.69,72.28,72.68,56700.0,48.2513,48.5048,48.2312,48.4982,56700.0
2008-05-15 14:10:00,72.68,72.8,72.58,72.68,45500.0,48.4982,48.5782,48.4314,48.4982,45500.0
2008-05-15 14:20:00,72.68,72.88,72.55,72.56,56100.0,48.4982,48.6316,48.4114,48.4181,56100.0
2008-05-15 14:30:00,72.56,72.75,72.48,72.75,40200.0,48.4181,48.5449,48.3647,48.5449,40200.0
2008-05-15 14:40:00,72.71,72.84,72.7,72.75,39700.0,48.5182,48.6049,48.5115,48.5449,39700.0
2008-05-15 14:50:00,72.78,72.99,72.78,72.93,51500.0,48.5649,48.705,48.5649,48.665,51500.0
2008-05-15 15:00:00,72.92,73.06,72.86,73.05,59700.0,48.6583,48.7517,48.6183,48.7451,59700.0
2008-05-15 15:10:00,73.05,73.08,72.9,73.02,51100.0,48.7451,48.7651,48.645,48.725,51100.0
2008-05-15 15:20:00,73.02,73.12,72.93,73.07,54200.0,48.725,48.7918,48.665,48.7584,54200.0
2008-05-15 15:30:00,73.09,73.2,73.0,73.07,66800.0,48.7717,48.8451,48.7117,48.7584,66800.0
2008-05-15 15:40:00,73.07,73.48,73.07,73.37,76700.0,48.7584,49.032,48.7584,48.9586,76700.0
2008-05-15 15:50:00,73.37,73.44,73.14,73.38,137400.0,48.9586,49.0053,48.8051,48.9653,137400.0
2008-05-16 09:30:00,73.54,73.98,72.58,72.91,244800.0,49.072,49.3656,48.4314,48.6516,244800.0
2008-05-16 09:40:00,72.87,72.98,72.72,72.94,106500.0,48.6249,48.6983,48.5248,48.6717,106500.0
2008-05-16 09:50:00,72.94,73.0,72.76,72.83,41200.0,48.6717,48.7117,48.5515,48.5983,41200.0
2008-05-16 10:00:00,72.8,72.84,72.28,72.38,77900.0,48.5782,48.6049,48.2312,48.298,77900.0
2008-05-16 10:10:00,72.35,72.59,72.28,72.58,74300.0,48.278,48.4381,48.2312,48.4314,74300.0
2008-05-16 10:20:00,72.59,72.63,72.16,72.26,71400.0,48.4381,48.4648,48.1512,48.2179,71400.0
2008-05-16 10:30:00,72.25,72.45,72.2,72.29,46200.0,48.2112,48.3447,48.1779,48.2379,46200.0
2008-05-16 10:40:00,72.27,72.32,72.16,72.2,42400.0,48.2246,48.2579,48.1512,48.1779,42400.0
2008-05-16 10:50:00,72.18,72.22,71.83,71.92,56800.0,48.1645,48.1912,47.931,47.991,56800.0
2008-05-16 11:00:00,71.88,71.92,71.62,71.77,67500.0,47.9643,47.991,47.7908,47.8909,67500.0
2008-05-16 11:10:00,71.8,71.83,71.55,71.63,55200.0,47.9109,47.931,47.7441,47.7975,55200.0
2008-05-16 11:20:00,71.63,71.72,71.43,71.48,62800.0,47.7975,47.8576,47.6641,47.6974,62800.0
2008-05-16 11:30:00,71.51,71.88,71.42,71.83,93200.0,47.7174,47.9643,47.6574,47.931,93200.0
2008-05-16 11:40:00,71.83,72.04,71.81,72.02,50000.0,47.931,48.0711,47.9176,48.0578,50000.0
2008-05-16 11:50:00,72.06,72.17,71.98,72.0,38200.0,48.0844,48.1578,48.0311,48.0444,38200.0
2008-05-16 12:00:00,72.0,72.04,71.89,71.92,33000.0,48.0444,48.0711,47.971,47.991,33000.0
2008-05-16 12:10:00,71.95,72.08,71.91,72.06,36400.0,48.011,48.0978,47.9844,48.0844,36400.0
2008-05-16 12:20:00,72.08,72.11,71.9,72.05,55800.0,48.0978,48.1178,47.9777,48.0778,55800.0
2008-05-16 12:30:00,72.06,72.13,71.92,71.94,28600.0,48.0844,48.1312,47.991,48.0044,28600.0
2008-05-16 12:40:00,71.96,72.04,71.92,72.0,39600.0,48.0177,48.0711,47.991,48.0444,39600.0
2008-05-16 12:50:00,72.0,72.11,71.97,72.1,61200.0,48.0444,48.1178,48.0244,48.1111,61200.0
2008-05-16 13:00:00,72.11,72.26,72.06,72.24,64500.0,48.1178,48.2179,48.0844,48.2046,64500.0
2008-05-16 13:10:00,72.21,72.28,72.08,72.1,30100.0,48.1845,48.2312,48.0978,48.1111,30100.0
2008-05-16 13:20:00,72.09,72.18,71.98,72.02,48700.0,48.1045,48.1645,48.0311,48.0578,48700.0
2008-05-16 13:30:00,72.02,72.02,71.81,71.89,84800.0,48.0578,48.0578,47.9176,47.971,84800.0
2008-05-16 13:40:00,71.87,71.99,71.7,71.99,90500.0,47.9577,48.0377,47.8442,48.0377,90500.0
2008-05-16 13:50:00,71.97,72.1,71.86,71.94,98000.0,48.0244,48.1111,47.951,48.0044,98000.0
2008-05-16 14:00:00,71.9,72.0,71.74,71.99,41200.0,47.9777,48.0444,47.8709,48.0377,41200.0
2008-05-16 14:10:00,71.99,72.03,71.91,71.99,69400.0,48.0377,48.0644,47.9844,48.0377,69400.0
2008-05-16 14:20:00,71.99,72.04,71.9,71.99,94500.0,48.0377,48.0711,47.9777,48.0377,94500.0
2008-05-16 14:30:00,72.01,72.04,71.97,72.02,98300.0,48.0511,48.0711,48.0244,48.0578,98300.0
2008-05-16 14:40:00,72.02,72.23,71.97,72.17,78400.0,48.0578,48.1979,48.0244,48.1578,78400.0
2008-05-16 14:50:00,72.18,72.65,72.16,72.56,76700.0,48.1645,48.4781,48.1512,48.4181,76700.0
2008-05-16 15:00:00,72.53,72.88,72.53,72.88,98100.0,48.3981,48.6316,48.3981,48.6316,98100.0
2008-05-16 15:10:00,72.88,73.2,72.86,73.18,148000.0,48.6316,48.8451,48.6183,48.8318,148000.0
2008-05-16 15:20:00,73.19,73.43,72.99,73.0,125000.0,48.8385,48.9986,48.705,48.7117,125000.0
2008-05-16 15:30:00,72.99,73.31,72.9,73.3,111600.0,48.705,48.9185,48.645,48.9119,111600.0
2008-05-16 15:40:00,73.3,73.4,73.29,73.39,126100.0,48.9119,48.9786,48.9052,48.9719,126100.0
2008-05-16 15:50:00,73.39,73.4,73.06,73.18,213400.0,48.9719,48.9786,48.7517,48.8318,213400.0
2008-05-19 09:30:00,73.53,73.53,72.0,72.06,82000.0,49.0653,49.0653,48.0444,48.0844,82000.0
2008-05-19 09:40:00,72.07,72.31,71.82,72.3,94400.0,48.0911,48.2513,47.9243,48.2446,94400.0
2008-05-19 09:50:00,72.3,72.42,71.48,71.48,118500.0,48.2446,48.3247,47.6974,47.6974,118500.0
2008-05-19 10:00:00,71.51,72.1,71.33,72.05,112700.0,47.7174,48.1111,47.5973,48.0778,112700.0
2008-05-19 10:10:00,72.07,72.16,71.8,71.86,56700.0,48.0911,48.1512,47.9109,47.951,56700.0
2008-05-19 10:20:00,71.88,71.97,71.8,71.92,87500.0,47.9643,48.0244,47.9109,47.991,87500.0
2008-05-19 10:30:00,71.93,72.15,71.9,72.09,78700.0,47.9977,48.1445,47.9777,48.1045,78700.0
2008-05-19 10:40:00,72.11,72.12,71.66,71.82,72000.0,48.1178,48.1245,47.8175,47.9243,72000.0
2008-05-19 10:50:00,71.83,71.86,71.69,71.76,70300.0,47.931,47.951,47.8375,47.8843,70300.0
2008-05-19 11:00:00,71.78,72.1,71.69,72.0,62200.0,47.8976,48.1111,47.8375,48.0444,62200.0
2008-05-19 11:10:00,72.01,72.11,71.95,72.05,72200.0,48.0511,48.1178,48.011,48.0778,72200.0
2008-05-19 11:20:00,72.07,72.15,71.94,72.07,95800.0,48.0911,48.1445,48.0044,48.0911,95800.0
2008-05-19 11:30:00,72.1,72.4,72.04,72.38,50700.0,48.1111,48.3113,48.0711,48.298,50700.0
2008-05-19 11:40:00,72.39,72.52,72.33,72.49,75000.0,48.3046,48.3914,48.2646,48.3714,75000.0
2008-05-19 11:50:00,72.49,72.55,72.42,72.43,48200.0,48.3714,48.4114,48.3247,48.3313,48200.0
2008-05-19 12:00:00,72.44,72.8,72.4,72.8,44400.0,48.338,48.5782,48.3113,48.5782,44400.0
2008-05-19 12:10:00,72.82,73.06,72.8,72.97,64800.0,48.5916,48.7517,48.5782,48.6917,64800.0
2008-05-19 12:20:00,72.96,73.06,72.81,72.88,34000.0,48.685,48.7517,48.5849,48.6316,34000.0
2008-05-19 12:30:00,72.89,73.01,72.8,72.87,24800.0,48.6383,48.7184,48.5782,48.6249,24800.0
2008-05-19 12:40:00,72.87,72.87,72.69,72.81,26000.0,48.6249,48.6249,48.5048,48.5849,26000.0
2008-05-19 12:50:00,72.81,72.87,72.63,72.74,28200.0,48.5849,48.6249,48.4648,48.5382,28200.0
2008-05-19 13:00:00,72.74,72.87,72.69,72.7,33600.0,48.5382,48.6249,48.5048,48.5115,33600.0
2008-05-19 13:10:00,72.71,72.71,72.5,72.56,42900.0,48.5182,48.5182,48.378,48.4181,42900.0
2008-05-19 13:20:00,72.57,72.64,72.44,72.54,54400.0,48.4248,48.4715,48.338,48.4047,54400.0
2008-05-19 13:30:00,72.54,72.55,72.41,72.52,27400.0,48.4047,48.4114,48.318,48.3914,27400.0
2008-05-19 13:40:00,72.52,72.6,72.25,72.42,31600.0,48.3914,48.4448,48.2112,48.3247,31600.0
2008-05-19 13:50:00,72.44,72.45,72.12,72.12,24700.0,48.338,48.3447,48.1245,48.1245,24700.0
2008-05-19 14:00:00,72.12,72.13,71.74,71.75,68800.0,48.1245,48.1312,47.8709,47.8776,68800.0
2008-05-19 14:10:00,71.76,71.78,71.26,71.44,93000.0,47.8843,47.8976,47.5506,47.6707,93000.0
2008-05-19 14:20:00,71.43,71.45,71.07,71.08,103000.0,47.6641,47.6774,47.4238,47.4305,103000.0
2008-05-19 14:30:00,71.09,71.45,71.08,71.28,82800.0,47.4372,47.6774,47.4305,47.564,82800.0
2008-05-19 14:40:00,71.31,71.37,71.08,71.12,68000.0,47.584,47.624,47.4305,47.4572,68000.0
2008-05-19 14:50:00,71.12,71.54,71.09,71.27,149700.0,47.4572,47.7375,47.4372,47.5573,149700.0
2008-05-19 15:00:00,71.3,71.4,71.15,71.35,94200.0,47.5773,47.644,47.4772,47.6107,94200.0
2008-05-19 15:10:00,71.36,71.4,71.03,71.16,135900.0,47.6173,47.644,47.3971,47.4839,135900.0
2008-05-19 15:20:00,71.16,71.29,71.02,71.09,170000.0,47.4839,47.5706,47.3905,47.4372,170000.0
2008-05-19 15:30:00,71.11,71.12,70.54,70.54,228900.0,47.4505,47.4572,47.0702,47.0702,228900.0
2008-05-19 15:40:00,70.56,70.84,70.45,70.84,220000.0,47.0835,47.2704,47.0101,47.2704,220000.0
2008-05-19 15:50:00,70.84,70.84,70.6,70.64,255100.0,47.2704,47.2704,47.1102,47.1369,255100.0
2008-05-20 09:30:00,70.69,70.85,69.25,70.34,119900.0,47.1703,47.277,46.2094,46.9367,119900.0
2008-05-20 09:40:00,70.3,70.67,69.55,70.51,103600.0,46.91,47.1569,46.4096,47.0502,103600.0
2008-05-20 09:50:00,70.51,70.66,70.15,70.28,100200.0,47.0502,47.1502,46.8099,46.8967,100200.0
2008-05-20 10:00:00,70.28,70.35,69.77,70.05,269600.0,46.8967,46.9434,46.5564,46.7432,269600.0
2008-05-20 10:10:00,70.06,70.3,69.89,70.01,147400.0,46.7499,46.91,46.6364,46.7165,147400.0
2008-05-20 10:20:00,70.01,70.27,69.96,70.27,77500.0,46.7165,46.89,46.6831,46.89,77500.0
2008-05-20 10:30:00,70.23,70.57,70.18,70.37,86300.0,46.8633,47.0902,46.8299,46.9567,86300.0
2008-05-20 10:40:00,70.42,70.6,70.33,70.54,64400.0,46.9901,47.1102,46.93,47.0702,64400.0
2008-05-20 10:50:00,70.54,70.76,70.37,70.6,84200.0,47.0702,47.217,46.9567,47.1102,84200.0
2008-05-20 11:00:00,70.7,70.75,70.27,70.42,52400.0,47.1769,47.2103,46.89,46.9901,52400.0
2008-05-20 11:10:00,70.44,70.61,70.42,70.55,66400.0,47.0034,47.1169,46.9901,47.0768,66400.0
2008-05-20 11:20:00,70.53,70.58,70.29,70.4,107200.0,47.0635,47.0969,46.9034,46.9768,107200.0
2008-05-20 11:30:00,70.37,70.54,70.18,70.42,49600.0,46.9567,47.0702,46.8299,46.9901,49600.0
2008-05-20 11:40:00,70.42,70.55,70.28,70.43,23600.0,46.9901,47.0768,46.8967,46.9968,23600.0
2008-05-20 11:50:00,70.48,70.71,70.36,70.56,76700.0,47.0301,47.1836,46.9501,47.0835,76700.0
2008-05-20 12:00:00,70.58,70.74,70.52,70.62,61200.0,47.0969,47.2036,47.0568,47.1236,61200.0
2008-05-20 12:10:00,70.6,70.67,70.54,70.58,97200.0,47.1102,47.1569,47.0702,47.0969,97200.0
2008-05-20 12:20:00,70.59,70.6,70.38,70.49,103400.0,47.1035,47.1102,46.9634,47.0368,103400.0
2008-05-20 12:30:00,70.48,70.56,70.4,70.45,55900.0,47.0301,47.0835,46.9768,47.0101,55900.0
2008-05-20 12:40:00,70.42,70.42,70.28,70.33,36200.0,46.9901,46.9901,46.8967,46.93,36200.0
2008-05-20 12:50:00,70.35,70.36,70.01,70.05,54800.0,46.9434,46.9501,46.7165,46.7432,54800.0
2008-05-20 13:00:00,70.05,70.06,69.82,69.88,156600.0,46.7432,46.7499,46.5897,46.6298,156600.0
2008-05-20 13:10:00,69.88,70.2,69.88,70.13,105000.0,46.6298,46.8433,46.6298,46.7966,105000.0
2008-05-20 13:20:00,70.17,70.18,69.94,70.08,30700.0,46.8233,46.8299,46.6698,46.7632,30700.0
2008-05-20 13:30:00,70.07,70.13,69.78,69.86,55700.0,46.7565,46.7966,46.563,46.6164,55700.0
2008-05-20 13:40:00,69.86,69.92,69.66,69.91,61900.0,46.6164,46.6565,46.483,46.6498,61900.0
2008-05-20 13:50:00,69.94,70.01,69.69,69.75,58500.0,46.6698,46.7165,46.503,46.543,58500.0
2008-05-20 14:00:00,69.74,69.83,69.64,69.78,77000.0,46.5363,46.5964,46.4696,46.563,77000.0
2008-05-20 14:10:00,69.73,69.9,69.62,69.62,60100.0,46.5297,46.6431,46.4563,46.4563,60100.0
2008-05-20 14:20:00,69.59,69.82,69.58,69.7,68300.0,46.4363,46.5897,46.4296,46.5097,68300.0
2008-05-20 14:30:00,69.69,69.93,69.66,69.87,125900.0,46.503,46.6631,46.483,46.6231,125900.0
2008-05-20 14:40:00,69.86,69.99,69.81,69.82,79300.0,46.6164,46.7032,46.5831,46.5897,79300.0
2008-05-20 14:50:00,69.82,70.0,69.77,69.78,71300.0,46.5897,46.7098,46.5564,46.563,71300.0
2008-05-20 15:00:00,69.81,70.15,69.74,69.93,93500.0,46.5831,46.8099,46.5363,46.6631,93500.0
2008-05-20 15:10:00,69.93,70.07,69.92,70.01,131000.0,46.6631,46.7565,46.6565,46.7165,131000.0
2008-05-20 15:20:00,70.02,70.07,69.9,70.01,171800.0,46.7232,46.7565,46.6431,46.7165,171800.0
2008-05-20 15:30:00,70.02,70.02,69.75,69.76,160600.0,46.7232,46.7232,46.543,46.5497,160600.0
2008-05-20 15:40:00,69.77,69.87,69.66,69.77,263400.0,46.5564,46.6231,46.483,46.5564,263400.0
2008-05-20 15:50:00,69.78,69.99,69.75,69.87,209700.0,46.563,46.7032,46.543,46.6231,209700.0
2008-05-21 09:30:00,70.2,70.27,69.9,69.97,93500.0,46.9278,46.9746,46.7273,46.7741,93500.0
2008-05-21 09:40:00,69.97,70.56,69.96,70.47,81400.0,46.7741,47.1685,46.7674,47.1083,81400.0
2008-05-21 09:50:00,70.47,70.75,70.35,70.5,59800.0,47.1083,47.2955,47.0281,47.1284,59800.0
2008-05-21 10:00:00,70.53,71.27,70.49,71.19,133000.0,47.1484,47.6431,47.1217,47.5896,133000.0
2008-05-21 10:10:00,71.17,71.21,70.96,71.0,177800.0,47.5762,47.603,47.4359,47.4626,177800.0
2008-05-21 10:20:00,71.0,71.24,70.54,70.63,122300.0,47.4626,47.623,47.1551,47.2153,122300.0
2008-05-21 10:30:00,70.7,70.85,70.44,70.67,75800.0,47.2621,47.3623,47.0883,47.242,75800.0
2008-05-21 10:40:00,70.68,70.89,70.21,70.29,43200.0,47.2487,47.3891,46.9345,46.988,43200.0
2008-05-21 10:50:00,70.29,70.3,69.97,70.11,47200.0,46.988,46.9947,46.7741,46.8676,47200.0
2008-05-21 11:00:00,70.13,70.36,70.04,70.18,73900.0,46.881,47.0348,46.8209,46.9144,73900.0
2008-05-21 11:10:00,70.18,70.45,70.12,70.4,46500.0,46.9144,47.0949,46.8743,47.0615,46500.0
2008-05-21 11:20:00,70.4,70.81,70.39,70.76,52400.0,47.0615,47.3356,47.0548,47.3022,52400.0
2008-05-21 11:30:00,70.73,70.93,70.69,70.88,48300.0,47.2821,47.4158,47.2554,47.3824,48300.0
2008-05-21 11:40:00,70.87,71.17,70.84,71.02,78600.0,47.3757,47.5762,47.3556,47.476,78600.0
2008-05-21 11:50:00,71.0,71.14,70.94,71.13,37500.0,47.4626,47.5562,47.4225,47.5495,37500.0
2008-05-21 12:00:00,71.12,71.48,71.11,71.48,47000.0,47.5428,47.7835,47.5361,47.7835,47000.0
2008-05-21 12:10:00,71.46,71.53,71.26,71.37,71700.0,47.7701,47.8169,47.6364,47.7099,71700.0
2008-05-21 12:20:00,71.33,71.91,71.32,71.79,69800.0,47.6832,48.0709,47.6765,47.9907,69800.0
2008-05-21 12:30:00,71.79,71.94,71.66,71.75,42700.0,47.9907,48.091,47.9038,47.964,42700.0
2008-05-21 12:40:00,71.75,72.0,71.75,71.94,47000.0,47.964,48.1311,47.964,48.091,47000.0
2008-05-21 12:50:00,71.94,72.0,71.82,71.96,39300.0,48.091,48.1311,48.0108,48.1044,39300.0
2008-05-21 13:00:00,71.95,71.98,71.61,71.79,58000.0,48.0977,48.1177,47.8704,47.9907,58000.0
2008-05-21 13:10:00,71.79,72.0,71.66,71.67,30400.0,47.9907,48.1311,47.9038,47.9105,30400.0
2008-05-21 13:20:00,71.66,71.68,71.44,71.45,37000.0,47.9038,47.9172,47.7567,47.7634,37000.0
2008-05-21 13:30:00,71.43,71.78,71.42,71.56,142400.0,47.7501,47.984,47.7434,47.837,142400.0
2008-05-21 13:40:00,71.56,71.88,71.56,71.74,44500.0,47.837,48.0509,47.837,47.9573,44500.0
2008-05-21 13:50:00,71.72,71.76,71.21,71.21,46700.0,47.9439,47.9707,47.603,47.603,46700.0
2008-05-21 14:00:00,71.23,71.34,70.25,70.32,178400.0,47.6164,47.6899,46.9612,47.008,178400.0
2008-05-21 14:10:00,70.35,70.38,69.95,69.97,129700.0,47.0281,47.0481,46.7607,46.7741,129700.0
2008-05-21 14:20:00,69.98,70.09,69.53,69.93,119800.0,46.7807,46.8543,46.4799,46.7473,119800.0
2008-05-21 14:30:00,69.9,69.98,69.5,69.65,82500.0,46.7273,46.7807,46.4599,46.5601,82500.0
2008-05-21 14:40:00,69.66,69.97,69.33,69.41,114200.0,46.5668,46.7741,46.3462,46.3997,114200.0
2008-05-21 14:50:00,69.37,69.65,69.27,69.56,112200.0,46.373,46.5601,46.3061,46.5,112200.0
2008-05-21 15:00:00,69.56,69.64,69.21,69.31,130400.0,46.5,46.5535,46.266,46.3329,130400.0
2008-05-21 15:10:00,69.29,69.9,69.22,69.55,99400.0,46.3195,46.7273,46.2727,46.4933,99400.0
2008-05-21 15:20:00,69.55,69.66,69.42,69.45,66700.0,46.4933,46.5668,46.4064,46.4264,66700.0
2008-05-21 15:30:00,69.47,69.83,69.41,69.58,94500.0,46.4398,46.6805,46.3997,46.5134,94500.0
2008-05-21 15:40:00,69.56,69.83,69.2,69.56,165400.0,46.5,46.6805,46.2593,46.5,165400.0
2008-05-21 15:50:00,69.56,69.66,69.03,69.39,181700.0,46.5,46.5668,46.1457,46.3863,181700.0
2008-05-22 09:30:00,68.61,68.97,67.5,68.5,95400.0,45.8649,46.1056,45.1229,45.7914,95400.0
2008-05-22 09:40:00,68.5,69.0,68.29,68.31,50400.0,45.7914,46.1256,45.651,45.6644,50400.0
2008-05-22 09:50:00,68.34,68.8,68.29,68.75,80400.0,45.6844,45.9919,45.651,45.9585,80400.0
2008-05-22 10:00:00,68.73,69.0,68.63,68.72,63000.0,45.9451,46.1256,45.8783,45.9385,63000.0
2008-05-22 10:10:00,68.76,69.41,68.76,69.27,51900.0,45.9652,46.3997,45.9652,46.3061,51900.0
2008-05-22 10:20:00,69.25,69.64,69.25,69.64,44000.0,46.2928,46.5535,46.2928,46.5535,44000.0
2008-05-22 10:30:00,69.63,70.26,69.61,69.96,87000.0,46.5468,46.9679,46.5334,46.7674,87000.0
2008-05-22 10:40:00,69.97,70.11,69.72,69.9,50200.0,46.7741,46.8676,46.6069,46.7273,50200.0
2008-05-22 10:50:00,69.85,70.09,69.84,70.0,56100.0,46.6938,46.8543,46.6872,46.7941,56100.0
2008-05-22 11:00:00,70.02,70.11,69.93,69.95,38700.0,46.8075,46.8676,46.7473,46.7607,38700.0
2008-05-22 11:10:00,69.97,70.08,69.87,69.91,55300.0,46.7741,46.8476,46.7072,46.734,55300.0
2008-05-22 11:20:00,69.93,70.15,69.77,69.8,64200.0,46.7473,46.8944,46.6404,46.6604,64200.0
2008-05-22 11:30:00,69.85,69.98,69.66,69.78,22100.0,46.6938,46.7807,46.5668,46.647,22100.0
2008-05-22 11:40:00,69.78,69.82,69.46,69.47,34000.0,46.647,46.6738,46.4331,46.4398,34000.0
2008-05-22 11:50:00,69.46,69.61,69.3,69.46,45700.0,46.4331,46.5334,46.3262,46.4331,45700.0
2008-05-22 12:00:00,69.42,69.46,68.94,69.0,23400.0,46.4064,46.4331,46.0855,46.1256,23400.0
2008-05-22 12:10:00,69.05,69.53,68.97,69.33,31800.0,46.1591,46.4799,46.1056,46.3462,31800.0
2008-05-22 12:20:00,69.3,69.46,69.08,69.15,13300.0,46.3262,46.4331,46.1791,46.2259,13300.0
2008-05-22 12:30:00,69.12,69.17,69.0,69.17,36400.0,46.2058,46.2393,46.1256,46.2393,36400.0
2008-05-22 12:40:00,69.16,69.46,69.14,69.36,22500.0,46.2326,46.4331,46.2192,46.3663,22500.0
2008-05-22 12:50:00,69.36,69.47,69.25,69.36,11900.0,46.3663,46.4398,46.2928,46.3663,11900.0
2008-05-22 13:00:00,69.34,69.67,69.29,69.52,33900.0,46.3529,46.5735,46.3195,46.4732,33900.0
2008-05-22 13:10:00,69.5,69.57,69.3,69.36,27100.0,46.4599,46.5067,46.3262,46.3663,27100.0
2008-05-22 13:20:00,69.36,69.56,69.25,69.5,26000.0,46.3663,46.5,46.2928,46.4599,26000.0
2008-05-22 13:30:00,69.5,69.61,69.3,69.46,40000.0,46.4599,46.5334,46.3262,46.4331,40000.0
2008-05-22 13:40:00,69.47,69.72,69.32,69.72,32900.0,46.4398,46.6069,46.3395,46.6069,32900.0
2008-05-22 13:50:00,69.72,69.75,69.35,69.37,43800.0,46.6069,46.627,46.3596,46.373,43800.0
2008-05-22 14:00:00,69.39,69.74,69.38,69.48,47500.0,46.3863,46.6203,46.3797,46.4465,47500.0
2008-05-22 14:10:00,69.5,69.54,68.97,69.11,76700.0,46.4599,46.4866,46.1056,46.1992,76700.0
2008-05-22 14:20:00,69.14,69.14,68.82,68.89,32900.0,46.2192,46.2192,46.0053,46.0521,32900.0
2008-05-22 14:30:00,68.87,69.19,68.8,69.08,31600.0,46.0387,46.2526,45.9919,46.1791,31600.0
2008-05-22 14:40:00,69.1,69.24,69.02,69.02,24600.0,46.1925,46.2861,46.139,46.139,24600.0
2008-05-22 14:50:00,69.05,69.35,69.04,69.2,34600.0,46.1591,46.3596,46.1524,46.2593,34600.0
2008-05-22 15:00:00,69.25,69.38,69.18,69.27,42400.0,46.2928,46.3797,46.246,46.3061,42400.0
2008-05-22 15:10:00,69.28,69.37,69.15,69.3,47700.0,46.3128,46.373,46.2259,46.3262,47700.0
2008-05-22 15:20:00,69.32,69.46,69.27,69.27,115000.0,46.3395,46.4331,46.3061,46.3061,115000.0
2008-05-22 15:30:00,69.29,69.37,69.01,69.26,99600.0,46.3195,46.373,46.1323,46.2994,99600.0
2008-05-22 15:40:00,69.27,69.35,69.07,69.25,57900.0,46.3061,46.3596,46.1724,46.2928,57900.0
2008-05-22 15:50:00,69.25,69.4,69.18,69.25,72400.0,46.2928,46.393,46.246,46.2928,72400.0
2008-05-23 09:30:00,69.01,69.34,68.0,68.26,86800.0,46.1323,46.3529,45.4571,45.6309,86800.0
2008-05-23 09:40:00,68.26,68.6,68.21,68.24,46000.0,45.6309,45.8582,45.5975,45.6176,46000.0
2008-05-23 09:50:00,68.23,68.45,67.59,67.63,65800.0,45.6109,45.758,45.1831,45.2098,65800.0
2008-05-23 10:00:00,67.66,67.85,67.44,67.62,77000.0,45.2299,45.3569,45.0828,45.2031,77000.0
2008-05-23 10:10:00,67.6,67.76,67.47,67.49,74000.0,45.1897,45.2967,45.1028,45.1162,74000.0
2008-05-23 10:20:00,67.48,67.56,67.3,67.4,64100.0,45.1095,45.163,44.9892,45.056,64100.0
2008-05-23 10:30:00,67.34,67.34,66.57,66.74,136700.0,45.0159,45.0159,44.5012,44.6148,136700.0
2008-05-23 10:40:00,66.7,66.88,66.67,66.85,60500.0,44.5881,44.7084,44.5681,44.6884,60500.0
2008-05-23 10:50:00,66.86,66.98,66.77,66.98,56000.0,44.6951,44.7753,44.6349,44.7753,56000.0
2008-05-23 11:00:00,66.97,66.99,66.78,66.89,51400.0,44.7686,44.782,44.6416,44.7151,51400.0
2008-05-23 11:10:00,66.89,66.91,66.53,66.64,42900.0,44.7151,44.7285,44.4745,44.548,42900.0
2008-05-23 11:20:00,66.67,66.67,66.5,66.55,52400.0,44.5681,44.5681,44.4544,44.4878,52400.0
2008-05-23 11:30:00,66.58,66.77,66.37,66.73,100600.0,44.5079,44.6349,44.3675,44.6082,100600.0
2008-05-23 11:40:00,66.75,67.1,66.73,66.99,70500.0,44.6215,44.8555,44.6082,44.782,70500.0
2008-05-23 11:50:00,67.02,67.1,66.96,67.1,58800.0,44.802,44.8555,44.7619,44.8555,58800.0
2008-05-23 12:00:00,67.09,67.44,67.04,67.34,51500.0,44.8488,45.0828,44.8154,45.0159,51500.0
2008-05-23 12:10:00,67.34,67.51,67.24,67.26,68900.0,45.0159,45.1296,44.9491,44.9625,68900.0
2008-05-23 12:20:00,67.28,67.39,67.07,67.23,54600.0,44.9758,45.0494,44.8354,44.9424,54600.0
2008-05-23 12:30:00,67.23,67.25,66.99,67.0,50000.0,44.9424,44.9558,44.782,44.7887,50000.0
2008-05-23 12:40:00,67.0,67.08,66.86,66.89,59800.0,44.7887,44.8421,44.6951,44.7151,59800.0
2008-05-23 12:50:00,66.9,67.05,66.79,66.88,75700.0,44.7218,44.8221,44.6483,44.7084,75700.0
2008-05-23 13:00:00,66.86,67.01,66.79,66.94,47000.0,44.6951,44.7953,44.6483,44.7485,47000.0
2008-05-23 13:10:00,66.94,67.1,66.8,67.09,24000.0,44.7485,44.8555,44.655,44.8488,24000.0
2008-05-23 13:20:00,67.08,67.26,67.08,67.16,41500.0,44.8421,44.9625,44.8421,44.8956,41500.0
2008-05-23 13:30:00,67.19,67.55,67.18,67.38,37300.0,44.9157,45.1563,44.909,45.0427,37300.0
2008-05-23 13:40:00,67.42,67.57,67.35,67.56,16600.0,45.0694,45.1697,45.0226,45.163,16600.0
2008-05-23 13:50:00,67.55,67.56,67.19,67.23,31200.0,45.1563,45.163,44.9157,44.9424,31200.0
2008-05-23 14:00:00,67.22,67.47,67.12,67.37,29600.0,44.9357,45.1028,44.8689,45.036,29600.0
2008-05-23 14:10:00,67.36,67.55,67.2,67.52,37700.0,45.0293,45.1563,44.9224,45.1363,37700.0
2008-05-23 14:20:00,67.51,67.6,67.37,67.6,18300.0,45.1296,45.1897,45.036,45.1897,18300.0
2008-05-23 14:30:00,67.6,67.68,67.47,67.6,40700.0,45.1897,45.2432,45.1028,45.1897,40700.0
2008-05-23 14:40:00,67.56,67.66,67.47,67.61,85400.0,45.163,45.2299,45.1028,45.1964,85400.0
2008-05-23 14:50:00,67.61,67.83,67.6,67.64,48700.0,45.1964,45.3435,45.1897,45.2165,48700.0
2008-05-23 15:00:00,67.63,67.79,67.6,67.79,28600.0,45.2098,45.3168,45.1897,45.3168,28600.0
2008-05-23 15:10:00,67.76,67.91,67.48,67.57,39700.0,45.2967,45.397,45.1095,45.1697,39700.0
2008-05-23 15:20:00,67.55,67.74,67.49,67.67,45400.0,45.1563,45.2833,45.1162,45.2365,45400.0
2008-05-23 15:30:00,67.67,68.05,67.67,67.84,77700.0,45.2365,45.4906,45.2365,45.3502,77700.0
2008-05-23 15:40:00,67.84,68.07,67.74,67.8,99400.0,45.3502,45.5039,45.2833,45.3234,99400.0
2008-05-23 15:50:00,67.8,67.9,67.68,67.77,106500.0,45.3234,45.3903,45.2432,45.3034,106500.0
2008-05-27 09:30:00,67.76,67.77,66.68,66.69,76900.0,45.2967,45.3034,44.5747,44.5814,76900.0
2008-05-27 09:40:00,66.69,67.16,66.68,66.71,170700.0,44.5814,44.8956,44.5747,44.5948,170700.0
2008-05-27 09:50:00,66.72,66.77,65.98,66.06,103900.0,44.6015,44.6349,44.1068,44.1603,103900.0
2008-05-27 10:00:00,66.05,66.85,66.01,66.65,153700.0,44.1536,44.6884,44.1269,44.5547,153700.0
2008-05-27 10:10:00,66.66,66.98,66.46,66.47,69900.0,44.5614,44.7753,44.4277,44.4344,69900.0
2008-05-27 10:20:00,66.49,66.77,66.45,66.67,54100.0,44.4477,44.6349,44.421,44.5681,54100.0
2008-05-27 10:30:00,66.68,66.7,66.37,66.46,42500.0,44.5747,44.5881,44.3675,44.4277,42500.0
2008-05-27 10:40:00,66.45,66.83,66.44,66.73,47500.0,44.421,44.675,44.4143,44.6082,47500.0
2008-05-27 10:50:00,66.74,66.96,66.55,66.84,49600.0,44.6148,44.7619,44.4878,44.6817,49600.0
2008-05-27 11:00:00,66.8,67.0,66.44,66.45,47700.0,44.655,44.7887,44.4143,44.421,47700.0
2008-05-27 11:10:00,66.44,66.55,66.4,66.49,35300.0,44.4143,44.4878,44.3876,44.4477,35300.0
2008-05-27 11:20:00,66.49,66.54,66.3,66.35,43700.0,44.4477,44.4811,44.3207,44.3541,43700.0
2008-05-27 11:30:00,66.37,66.43,66.12,66.22,22600.0,44.3675,44.4076,44.2004,44.2672,22600.0
2008-05-27 11:40:00,66.23,66.46,66.23,66.43,22000.0,44.2739,44.4277,44.2739,44.4076,22000.0
2008-05-27 11:50:00,66.43,66.48,66.15,66.22,27400.0,44.4076,44.441,44.2204,44.2672,27400.0
2008-05-27 12:00:00,66.19,66.33,66.0,66.33,39000.0,44.2472,44.3408,44.1202,44.3408,39000.0
2008-05-27 12:10:00,66.33,66.63,66.33,66.59,26200.0,44.3408,44.5413,44.3408,44.5146,26200.0
2008-05-27 12:20:00,66.59,66.69,66.55,66.65,28000.0,44.5146,44.5814,44.4878,44.5547,28000.0
2008-05-27 12:30:00,66.66,66.66,66.45,66.61,32200.0,44.5614,44.5614,44.421,44.5279,32200.0
2008-05-27 12:40:00,66.61,66.68,66.45,66.5,31000.0,44.5279,44.5747,44.421,44.4544,31000.0
2008-05-27 12:50:00,66.5,66.62,66.43,66.58,27200.0,44.4544,44.5346,44.4076,44.5079,27200.0
2008-05-27 13:00:00,66.58,66.59,66.38,66.49,30600.0,44.5079,44.5146,44.3742,44.4477,30600.0
2008-05-27 13:10:00,66.48,66.57,66.31,66.56,28200.0,44.441,44.5012,44.3274,44.4945,28200.0
2008-05-27 13:20:00,66.57,66.7,66.5,66.57,41000.0,44.5012,44.5881,44.4544,44.5012,41000.0
2008-05-27 13:30:00,66.57,66.57,66.43,66.48,38400.0,44.5012,44.5012,44.4076,44.441,38400.0
2008-05-27 13:40:00,66.5,66.55,66.44,66.44,68800.0,44.4544,44.4878,44.4143,44.4143,68800.0
2008-05-27 13:50:00,66.43,66.71,66.4,66.64,130400.0,44.4076,44.5948,44.3876,44.548,130400.0
2008-05-27 14:00:00,66.65,66.67,66.54,66.59,70700.0,44.5547,44.5681,44.4811,44.5146,70700.0
2008-05-27 14:10:00,66.6,67.0,66.58,66.98,56000.0,44.5213,44.7887,44.5079,44.7753,56000.0
2008-05-27 14:20:00,66.96,67.2,66.91,66.94,57300.0,44.7619,44.9224,44.7285,44.7485,57300.0
2008-05-27 14:30:00,66.95,67.36,66.92,67.35,64700.0,44.7552,45.0293,44.7352,45.0226,64700.0
2008-05-27 14:40:00,67.36,67.48,67.34,67.45,50700.0,45.0293,45.1095,45.0159,45.0895,50700.0
2008-05-27 14:50:00,67.49,67.61,67.32,67.39,46700.0,45.1162,45.1964,45.0026,45.0494,46700.0
2008-05-27 15:00:00,67.4,67.51,67.21,67.43,54100.0,45.056,45.1296,44.929,45.0761,54100.0
2008-05-27 15:10:00,67.45,67.56,67.32,67.38,38000.0,45.0895,45.163,45.0026,45.0427,38000.0
2008-05-27 15:20:00,67.39,67.63,67.34,67.55,46500.0,45.0494,45.2098,45.0159,45.1563,46500.0
2008-05-27 15:30:00,67.55,67.71,67.47,67.62,67800.0,45.1563,45.2633,45.1028,45.2031,67800.0
2008-05-27 15:40:00,67.63,67.7,67.49,67.54,80500.0,45.2098,45.2566,45.1162,45.1496,80500.0
2008-05-27 15:50:00,67.56,67.73,67.52,67.57,98900.0,45.163,45.2766,45.1363,45.1697,98900.0
2008-05-28 09:30:00,68.07,68.9,68.01,68.82,38200.0,45.5039,46.0588,45.4638,46.0053,38200.0
2008-05-28 09:40:00,68.82,68.9,68.31,68.36,38300.0,46.0053,46.0588,45.6644,45.6978,38300.0
2008-05-28 09:50:00,68.27,68.72,68.25,68.45,32900.0,45.6376,45.9385,45.6243,45.758,32900.0
2008-05-28 10:00:00,68.45,68.84,68.37,68.44,41000.0,45.758,46.0187,45.7045,45.7513,41000.0
2008-05-28 10:10:00,68.39,68.45,68.01,68.22,34500.0,45.7179,45.758,45.4638,45.6042,34500.0
2008-05-28 10:20:00,68.17,68.23,68.05,68.05,21100.0,45.5708,45.6109,45.4906,45.4906,21100.0
2008-05-28 10:30:00,68.05,68.11,67.93,68.1,25400.0,45.4906,45.5307,45.4103,45.524,25400.0
2008-05-28 10:40:00,68.07,68.39,68.07,68.23,17200.0,45.5039,45.7179,45.5039,45.6109,17200.0
2008-05-28 10:50:00,68.25,68.99,68.23,68.89,60700.0,45.6243,46.1189,45.6109,46.0521,60700.0
2008-05-28 11:00:00,68.88,69.5,68.88,69.43,93000.0,46.0454,46.4599,46.0454,46.4131,93000.0
2008-05-28 11:10:00,69.42,69.46,68.94,68.98,56800.0,46.4064,46.4331,46.0855,46.1123,56800.0
2008-05-28 11:20:00,68.94,69.17,68.83,69.0,52100.0,46.0855,46.2393,46.012,46.1256,52100.0
2008-05-28 11:30:00,69.0,69.24,68.82,69.05,49100.0,46.1256,46.2861,46.0053,46.1591,49100.0
2008-05-28 11:40:00,69.05,69.24,69.05,69.14,39800.0,46.1591,46.2861,46.1591,46.2192,39800.0
2008-05-28 11:50:00,69.15,69.33,69.13,69.28,67800.0,46.2259,46.3462,46.2125,46.3128,67800.0
2008-05-28 12:00:00,69.29,69.66,69.14,69.25,67200.0,46.3195,46.5668,46.2192,46.2928,67200.0
2008-05-28 12:10:00,69.25,69.76,69.05,69.72,43000.0,46.2928,46.6337,46.1591,46.6069,43000.0
2008-05-28 12:20:00,69.72,69.86,69.48,69.53,81500.0,46.6069,46.7005,46.4465,46.4799,81500.0
2008-05-28 12:30:00,69.48,69.72,69.48,69.61,23500.0,46.4465,46.6069,46.4465,46.5334,23500.0
2008-05-28 12:40:00,69.6,69.94,69.52,69.89,55200.0,46.5267,46.754,46.4732,46.7206,55200.0
2008-05-28 12:50:00,69.89,70.25,69.84,70.1,41500.0,46.7206,46.9612,46.6872,46.861,41500.0
2008-05-28 13:00:00,70.14,70.2,69.9,70.16,34100.0,46.8877,46.9278,46.7273,46.9011,34100.0
2008-05-28 13:10:00,70.15,70.42,70.08,70.24,58600.0,46.8944,47.0749,46.8476,46.9546,58600.0
2008-05-28 13:20:00,70.27,70.27,70.02,70.19,36700.0,46.9746,46.9746,46.8075,46.9211,36700.0
2008-05-28 13:30:00,70.21,70.28,69.98,69.99,43500.0,46.9345,46.9813,46.7807,46.7874,43500.0
2008-05-28 13:40:00,69.99,70.02,69.69,69.74,36300.0,46.7874,46.8075,46.5869,46.6203,36300.0
2008-05-28 13:50:00,69.72,69.85,69.59,69.78,58100.0,46.6069,46.6938,46.52,46.647,58100.0
2008-05-28 14:00:00,69.79,69.91,69.7,69.83,47600.0,46.6537,46.734,46.5936,46.6805,47600.0
2008-05-28 14:10:00,69.83,70.15,69.82,70.05,86500.0,46.6805,46.8944,46.6738,46.8275,86500.0
2008-05-28 14:20:00,70.05,70.17,69.76,69.81,79700.0,46.8275,46.9078,46.6337,46.6671,79700.0
2008-05-28 14:30:00,69.82,70.22,69.75,70.18,40600.0,46.6738,46.9412,46.627,46.9144,40600.0
2008-05-28 14:40:00,70.2,70.34,70.16,70.28,38900.0,46.9278,47.0214,46.9011,46.9813,38900.0
2008-05-28 14:50:00,70.27,70.31,70.15,70.19,125600.0,46.9746,47.0013,46.8944,46.9211,125600.0
2008-05-28 15:00:00,70.19,70.26,70.1,70.14,173400.0,46.9211,46.9679,46.861,46.8877,173400.0
2008-05-28 15:10:00,70.16,70.39,70.04,70.35,113500.0,46.9011,47.0548,46.8209,47.0281,113500.0
2008-05-28 15:20:00,70.34,70.7,70.27,70.67,113300.0,47.0214,47.2621,46.9746,47.242,113300.0
2008-05-28 15:30:00,70.68,70.81,70.57,70.79,119400.0,47.2487,47.3356,47.1752,47.3222,119400.0
2008-05-28 15:40:00,70.75,70.99,70.59,70.91,159700.0,47.2955,47.4559,47.1885,47.4024,159700.0
2008-05-28 15:50:00,70.91,71.11,70.81,71.08,135300.0,47.4024,47.5361,47.3356,47.5161,135300.0
2008-05-29 09:30:00,70.93,70.93,70.04,70.19,65000.0,47.4158,47.4158,46.8209,46.9211,65000.0
2008-05-29 09:40:00,70.24,70.24,69.94,70.01,58900.0,46.9546,46.9546,46.754,46.8008,58900.0
2008-05-29 09:50:00,69.97,69.98,69.09,69.41,64300.0,46.7741,46.7807,46.1858,46.3997,64300.0
2008-05-29 10:00:00,69.43,69.77,69.08,69.29,44400.0,46.4131,46.6404,46.1791,46.3195,44400.0
2008-05-29 10:10:00,69.26,69.5,68.91,69.49,51100.0,46.2994,46.4599,46.0655,46.4532,51100.0
2008-05-29 10:20:00,69.49,69.85,69.49,69.66,46100.0,46.4532,46.6938,46.4532,46.5668,46100.0
2008-05-29 10:30:00,69.72,69.85,69.28,69.79,48200.0,46.6069,46.6938,46.3128,46.6537,48200.0
2008-05-29 10:40:00,69.79,70.34,69.77,70.16,38500.0,46.6537,47.0214,46.6404,46.9011,38500.0
2008-05-29 10:50:00,70.18,70.45,70.0,70.24,41600.0,46.9144,47.0949,46.7941,46.9546,41600.0
2008-05-29 11:00:00,70.24,70.36,70.1,70.35,38600.0,46.9546,47.0348,46.861,47.0281,38600.0
2008-05-29 11:10:00,70.34,70.41,70.16,70.26,33000.0,47.0214,47.0682,46.9011,46.9679,33000.0
2008-05-29 11:20:00,70.27,70.39,70.17,70.29,16900.0,46.9746,47.0548,46.9078,46.988,16900.0
2008-05-29 11:30:00,70.31,70.31,70.03,70.12,23300.0,47.0013,47.0013,46.8142,46.8743,23300.0
2008-05-29 11:40:00,70.1,70.11,69.95,69.99,41700.0,46.861,46.8676,46.7607,46.7874,41700.0
2008-05-29 11:50:00,69.99,70.05,69.82,69.82,43700.0,46.7874,46.8275,46.6738,46.6738,43700.0
2008-05-29 12:00:00,69.84,69.88,69.67,69.67,43900.0,46.6872,46.7139,46.5735,46.5735,43900.0
2008-05-29 12:10:00,69.67,69.82,69.6,69.62,54900.0,46.5735,46.6738,46.5267,46.5401,54900.0
2008-05-29 12:20:00,69.63,69.88,69.56,69.68,54900.0,46.5468,46.7139,46.5,46.5802,54900.0
2008-05-29 12:30:00,69.67,70.05,69.65,69.98,34500.0,46.5735,46.8275,46.5601,46.7807,34500.0
2008-05-29 12:40:00,69.99,70.25,69.99,70.09,25800.0,46.7874,46.9612,46.7874,46.8543,25800.0
2008-05-29 12:50:00,70.11,70.15,70.04,70.07,20600.0,46.8676,46.8944,46.8209,46.8409,20600.0
2008-05-29 13:00:00,70.09,70.29,70.09,70.26,20100.0,46.8543,46.988,46.8543,46.9679,20100.0
2008-05-29 13:10:00,70.26,70.28,70.12,70.18,32000.0,46.9679,46.9813,46.8743,46.9144,32000.0
2008-05-29 13:20:00,70.19,70.19,70.04,70.06,19300.0,46.9211,46.9211,46.8209,46.8342,19300.0
2008-05-29 13:30:00,70.06,70.13,70.01,70.13,28700.0,46.8342,46.881,46.8008,46.881,28700.0
2008-05-29 13:40:00,70.13,70.13,70.01,70.03,26700.0,46.881,46.881,46.8008,46.8142,26700.0
2008-05-29 13:50:00,70.03,70.04,69.86,69.91,37300.0,46.8142,46.8209,46.7005,46.734,37300.0
2008-05-29 14:00:00,69.91,69.99,69.82,69.83,25900.0,46.734,46.7874,46.6738,46.6805,25900.0
2008-05-29 14:10:00,69.84,70.05,69.81,70.05,44800.0,46.6872,46.8275,46.6671,46.8275,44800.0
2008-05-29 14:20:00,70.04,70.21,70.0,70.06,27400.0,46.8209,46.9345,46.7941,46.8342,27400.0
2008-05-29 14:30:00,70.08,70.11,69.86,69.86,30700.0,46.8476,46.8676,46.7005,46.7005,30700.0
2008-05-29 14:40:00,69.86,70.0,69.83,70.0,30900.0,46.7005,46.7941,46.6805,46.7941,30900.0
2008-05-29 14:50:00,70.0,70.32,69.87,69.97,51600.0,46.7941,47.008,46.7072,46.7741,51600.0
2008-05-29 15:00:00,69.96,70.02,69.84,69.94,41100.0,46.7674,46.8075,46.6872,46.754,41100.0
2008-05-29 15:10:00,69.91,70.02,69.84,69.9,25300.0,46.734,46.8075,46.6872,46.7273,25300.0
2008-05-29 15:20:00,69.91,70.07,69.56,69.66,47700.0,46.734,46.8409,46.5,46.5668,47700.0
2008-05-29 15:30:00,69.66,69.79,69.52,69.62,33100.0,46.5668,46.6537,46.4732,46.5401,33100.0
2008-05-29 15:40:00,69.61,69.79,69.46,69.78,41200.0,46.5334,46.6537,46.4331,46.647,41200.0
2008-05-29 15:50:00,69.76,69.94,69.74,69.76,79500.0,46.6337,46.754,46.6203,46.6337,79500.0
2008-05-30 09:30:00,69.93,70.25,68.97,69.0,70100.0,46.7473,46.9612,46.1056,46.1256,70100.0
2008-05-30 09:40:00,69.0,69.28,68.99,69.26,84800.0,46.1256,46.3128,46.1189,46.2994,84800.0
2008-05-30 09:50:00,69.3,69.59,69.24,69.33,60100.0,46.3262,46.52,46.2861,46.3462,60100.0
2008-05-30 10:00:00,69.33,69.41,69.24,69.25,60500.0,46.3462,46.3997,46.2861,46.2928,60500.0
2008-05-30 10:10:00,69.27,69.32,69.04,69.05,45000.0,46.3061,46.3395,46.1524,46.1591,45000.0
2008-05-30 10:20:00,69.03,69.77,69.03,69.75,42100.0,46.1457,46.6404,46.1457,46.627,42100.0
2008-05-30 10:30:00,69.77,69.92,69.58,69.92,31900.0,46.6404,46.7406,46.5134,46.7406,31900.0
2008-05-30 10:40:00,69.94,69.99,69.74,69.79,36900.0,46.754,46.7874,46.6203,46.6537,36900.0
2008-05-30 10:50:00,69.79,69.86,69.75,69.83,29500.0,46.6537,46.7005,46.627,46.6805,29500.0
2008-05-30 11:00:00,69.84,70.14,69.77,69.93,38000.0,46.6872,46.8877,46.6404,46.7473,38000.0
2008-05-30 11:10:00,69.93,69.93,69.61,69.92,44100.0,46.7473,46.7473,46.5334,46.7406,44100.0
2008-05-30 11:20:00,69.96,70.15,69.96,70.04,49100.0,46.7674,46.8944,46.7674,46.8209,49100.0
2008-05-30 11:30:00,70.03,70.3,70.02,70.27,29800.0,46.8142,46.9947,46.8075,46.9746,29800.0
2008-05-30 11:40:00,70.27,70.37,70.23,70.3,27900.0,46.9746,47.0415,46.9479,46.9947,27900.0
2008-05-30 11:50:00,70.31,70.51,70.3,70.41,35900.0,47.0013,47.135,46.9947,47.0682,35900.0
2008-05-30 12:00:00,70.44,70.53,70.3,70.47,37300.0,47.0883,47.1484,46.9947,47.1083,37300.0
2008-05-30 12:10:00,70.47,70.55,70.44,70.5,21100.0,47.1083,47.1618,47.0883,47.1284,21100.0
2008-05-30 12:20:00,70.53,70.85,70.52,70.79,32300.0,47.1484,47.3623,47.1417,47.3222,32300.0
2008-05-30 12:30:00,70.81,70.98,70.79,70.92,43700.0,47.3356,47.4492,47.3222,47.4091,43700.0
2008-05-30 12:40:00,70.9,70.94,70.88,70.91,27700.0,47.3958,47.4225,47.3824,47.4024,27700.0
2008-05-30 12:50:00,70.91,70.98,70.89,70.98,42400.0,47.4024,47.4492,47.3891,47.4492,42400.0
2008-05-30 13:00:00,70.98,71.1,70.97,71.09,63000.0,47.4492,47.5295,47.4425,47.5228,63000.0
2008-05-30 13:10:00,71.09,71.09,70.88,70.89,68700.0,47.5228,47.5228,47.3824,47.3891,68700.0
2008-05-30 13:20:00,70.87,71.06,70.87,70.91,29900.0,47.3757,47.5027,47.3757,47.4024,29900.0
2008-05-30 13:30:00,70.92,70.96,70.73,70.75,23100.0,47.4091,47.4359,47.2821,47.2955,23100.0
2008-05-30 13:40:00,70.75,70.91,70.75,70.82,28500.0,47.2955,47.4024,47.2955,47.3423,28500.0
2008-05-30 13:50:00,70.82,70.92,70.79,70.8,16500.0,47.3423,47.4091,47.3222,47.3289,16500.0
2008-05-30 14:00:00,70.8,70.8,70.54,70.55,26700.0,47.3289,47.3289,47.1551,47.1618,26700.0
2008-05-30 14:10:00,70.55,70.66,70.51,70.59,26700.0,47.1618,47.2353,47.135,47.1885,26700.0
2008-05-30 14:20:00,70.6,70.65,70.53,70.6,18900.0,47.1952,47.2286,47.1484,47.1952,18900.0
2008-05-30 14:30:00,70.6,70.67,70.57,70.59,19300.0,47.1952,47.242,47.1752,47.1885,19300.0
2008-05-30 14:40:00,70.59,70.67,70.53,70.53,18400.0,47.1885,47.242,47.1484,47.1484,18400.0
2008-05-30 14:50:00,70.53,70.65,70.45,70.59,34200.0,47.1484,47.2286,47.0949,47.1885,34200.0
2008-05-30 15:00:00,70.61,70.73,70.57,70.7,29800.0,47.2019,47.2821,47.1752,47.2621,29800.0
2008-05-30 15:10:00,70.68,70.68,70.39,70.42,39800.0,47.2487,47.2487,47.0548,47.0749,39800.0
2008-05-30 15:20:00,70.42,70.62,70.39,70.62,30500.0,47.0749,47.2086,47.0548,47.2086,30500.0
2008-05-30 15:30:00,70.61,70.7,70.39,70.4,63400.0,47.2019,47.2621,47.0548,47.0615,63400.0
2008-05-30 15:40:00,70.4,70.47,70.38,70.4,220000.0,47.0615,47.1083,47.0481,47.0615,220000.0
2008-05-30 15:50:00,70.41,70.52,70.26,70.41,181500.0,47.0682,47.1417,46.9679,47.0682,181500.0
2008-06-02 09:30:00,69.73,70.69,69.73,69.87,44400.0,46.6136,47.2554,46.6136,46.7072,44400.0
2008-06-02 09:40:00,69.84,70.35,69.83,69.96,34500.0,46.6872,47.0281,46.6805,46.7674,34500.0
2008-06-02 09:50:00,69.99,69.99,69.51,69.69,41900.0,46.7874,46.7874,46.4666,46.5869,41900.0
2008-06-02 10:00:00,69.73,69.95,69.54,69.58,48900.0,46.6136,46.7607,46.4866,46.5134,48900.0
2008-06-02 10:10:00,69.58,69.58,69.14,69.36,39800.0,46.5134,46.5134,46.2192,46.3663,39800.0
2008-06-02 10:20:00,69.37,69.39,69.17,69.27,34400.0,46.373,46.3863,46.2393,46.3061,34400.0
2008-06-02 10:30:00,69.24,69.24,68.92,69.14,41900.0,46.2861,46.2861,46.0721,46.2192,41900.0
2008-06-02 10:40:00,69.17,69.48,69.17,69.43,31200.0,46.2393,46.4465,46.2393,46.4131,31200.0
2008-06-02 10:50:00,69.46,69.74,69.44,69.7,40600.0,46.4331,46.6203,46.4198,46.5936,40600.0
2008-06-02 11:00:00,69.72,69.98,69.69,69.96,37800.0,46.6069,46.7807,46.5869,46.7674,37800.0
2008-06-02 11:10:00,69.95,70.0,69.82,69.96,27700.0,46.7607,46.7941,46.6738,46.7674,27700.0
2008-06-02 11:20:00,69.99,70.1,69.88,70.03,54400.0,46.7874,46.861,46.7139,46.8142,54400.0
2008-06-02 11:30:00,70.04,70.25,69.94,70.25,61000.0,46.8209,46.9612,46.754,46.9612,61000.0
2008-06-02 11:40:00,70.25,70.33,70.15,70.2,45500.0,46.9612,47.0147,46.8944,46.9278,45500.0
2008-06-02 11:50:00,70.2,70.65,70.17,70.56,71700.0,46.9278,47.2286,46.9078,47.1685,71700.0
2008-06-02 12:00:00,70.59,70.87,70.53,70.73,64200.0,47.1885,47.3757,47.1484,47.2821,64200.0
2008-06-02 12:10:00,70.69,70.7,70.52,70.57,48200.0,47.2554,47.2621,47.1417,47.1752,48200.0
2008-06-02 12:20:00,70.59,70.69,70.56,70.57,31800.0,47.1885,47.2554,47.1685,47.1752,31800.0
2008-06-02 12:30:00,70.57,70.66,70.0,70.16,70800.0,47.1752,47.2353,46.7941,46.9011,70800.0
2008-06-02 12:40:00,70.15,70.3,69.98,70.04,58600.0,46.8944,46.9947,46.7807,46.8209,58600.0
2008-06-02 12:50:00,70.04,70.24,70.0,70.12,44000.0,46.8209,46.9546,46.7941,46.8743,44000.0
2008-06-02 13:00:00,70.09,70.12,70.0,70.05,38900.0,46.8543,46.8743,46.7941,46.8275,38900.0
2008-06-02 13:10:00,70.06,70.11,70.0,70.05,43100.0,46.8342,46.8676,46.7941,46.8275,43100.0
2008-06-02 13:20:00,70.06,70.12,69.95,70.06,52900.0,46.8342,46.8743,46.7607,46.8342,52900.0
2008-06-02 13:30:00,70.03,70.11,69.9,70.09,36200.0,46.8142,46.8676,46.7273,46.8543,36200.0
2008-06-02 13:40:00,70.07,70.31,70.06,70.14,54000.0,46.8409,47.0013,46.8342,46.8877,54000.0
2008-06-02 13:50:00,70.16,70.3,70.14,70.3,34600.0,46.9011,46.9947,46.8877,46.9947,34600.0
2008-06-02 14:00:00,70.31,70.76,70.25,70.73,96200.0,47.0013,47.3022,46.9612,47.2821,96200.0
2008-06-02 14:10:00,70.74,71.14,70.73,70.88,108000.0,47.2888,47.5562,47.2821,47.3824,108000.0
2008-06-02 14:20:00,70.88,71.0,70.8,71.0,41300.0,47.3824,47.4626,47.3289,47.4626,41300.0
2008-06-02 14:30:00,71.0,71.32,70.8,70.8,88700.0,47.4626,47.6765,47.3289,47.3289,88700.0
2008-06-02 14:40:00,70.83,70.85,70.53,70.6,40500.0,47.349,47.3623,47.1484,47.1952,40500.0
2008-06-02 14:50:00,70.57,70.61,70.31,70.31,61900.0,47.1752,47.2019,47.0013,47.0013,61900.0
2008-06-02 15:00:00,70.32,70.4,70.05,70.15,70000.0,47.008,47.0615,46.8275,46.8944,70000.0
2008-06-02 15:10:00,70.17,70.33,70.0,70.07,53400.0,46.9078,47.0147,46.7941,46.8409,53400.0
2008-06-02 15:20:00,70.07,70.55,69.96,70.47,59700.0,46.8409,47.1618,46.7674,47.1083,59700.0
2008-06-02 15:30:00,70.46,70.62,70.43,70.46,50200.0,47.1016,47.2086,47.0816,47.1016,50200.0
2008-06-02 15:40:00,70.47,70.88,70.43,70.79,54300.0,47.1083,47.3824,47.0816,47.3222,54300.0
2008-06-02 15:50:00,70.79,70.9,70.59,70.71,84300.0,47.3222,47.3958,47.1885,47.2687,84300.0
2008-06-03 09:30:00,70.95,71.59,70.22,70.66,88500.0,47.4292,47.857,46.9412,47.2353,88500.0
2008-06-03 09:40:00,70.62,70.72,69.67,70.04,75000.0,47.2086,47.2754,46.5735,46.8209,75000.0
2008-06-03 09:50:00,69.99,70.02,69.5,69.76,49000.0,46.7874,46.8075,46.4599,46.6337,49000.0
2008-06-03 10:00:00,69.79,70.41,69.79,69.86,106000.0,46.6537,47.0682,46.6537,46.7005,106000.0
2008-06-03 10:10:00,69.86,69.99,69.7,69.99,74500.0,46.7005,46.7874,46.5936,46.7874,74500.0
2008-06-03 10:20:00,69.97,70.37,69.94,70.27,70900.0,46.7741,47.0415,46.754,46.9746,70900.0
2008-06-03 10:30:00,70.26,70.5,70.24,70.4,81200.0,46.9679,47.1284,46.9546,47.0615,81200.0
2008-06-03 10:40:00,70.4,70.41,70.21,70.25,77000.0,47.0615,47.0682,46.9345,46.9612,77000.0
2008-06-03 10:50:00,70.26,70.43,70.26,70.38,68800.0,46.9679,47.0816,46.9679,47.0481,68800.0
2008-06-03 11:00:00,70.39,70.58,70.32,70.34,55300.0,47.0548,47.1818,47.008,47.0214,55300.0
2008-06-03 11:10:00,70.34,70.57,70.25,70.53,24600.0,47.0214,47.1752,46.9612,47.1484,24600.0
2008-06-03 11:20:00,70.55,70.55,70.34,70.49,26300.0,47.1618,47.1618,47.0214,47.1217,26300.0
2008-06-03 11:30:00,70.49,70.75,70.38,70.73,31000.0,47.1217,47.2955,47.0481,47.2821,31000.0
2008-06-03 11:40:00,70.75,70.86,70.72,70.82,19600.0,47.2955,47.369,47.2754,47.3423,19600.0
2008-06-03 11:50:00,70.82,71.28,70.78,71.09,49300.0,47.3423,47.6498,47.3155,47.5228,49300.0
2008-06-03 12:00:00,71.1,71.11,70.75,70.77,46800.0,47.5295,47.5361,47.2955,47.3089,46800.0
2008-06-03 12:10:00,70.78,70.78,70.66,70.68,50500.0,47.3155,47.3155,47.2353,47.2487,50500.0
2008-06-03 12:20:00,70.7,70.73,70.46,70.5,33300.0,47.2621,47.2821,47.1016,47.1284,33300.0
2008-06-03 12:30:00,70.52,70.57,70.4,70.44,28500.0,47.1417,47.1752,47.0615,47.0883,28500.0
2008-06-03 12:40:00,70.43,70.46,70.33,70.41,25600.0,47.0816,47.1016,47.0147,47.0682,25600.0
2008-06-03 12:50:00,70.43,70.53,70.38,70.45,34700.0,47.0816,47.1484,47.0481,47.0949,34700.0
2008-06-03 13:00:00,70.46,70.56,70.41,70.45,21300.0,47.1016,47.1685,47.0682,47.0949,21300.0
2008-06-03 13:10:00,70.43,70.49,70.35,70.4,32300.0,47.0816,47.1217,47.0281,47.0615,32300.0
2008-06-03 13:20:00,70.39,70.4,70.15,70.16,71800.0,47.0548,47.0615,46.8944,46.9011,71800.0
2008-06-03 13:30:00,70.13,70.13,69.8,69.91,95200.0,46.881,46.881,46.6604,46.734,95200.0
2008-06-03 13:40:00,69.85,69.97,69.61,69.71,51400.0,46.6938,46.7741,46.5334,46.6003,51400.0
2008-06-03 13:50:00,69.72,69.82,69.42,69.8,78800.0,46.6069,46.6738,46.4064,46.6604,78800.0
2008-06-03 14:00:00,69.78,69.86,69.58,69.8,73800.0,46.647,46.7005,46.5134,46.6604,73800.0
2008-06-03 14:10:00,69.8,70.02,69.61,69.61,42400.0,46.6604,46.8075,46.5334,46.5334,42400.0
2008-06-03 14:20:00,69.61,69.7,69.4,69.69,84700.0,46.5334,46.5936,46.393,46.5869,84700.0
2008-06-03 14:30:00,69.7,69.8,69.53,69.56,87900.0,46.5936,46.6604,46.4799,46.5,87900.0
2008-06-03 14:40:00,69.54,69.96,69.51,69.93,81500.0,46.4866,46.7674,46.4666,46.7473,81500.0
2008-06-03 14:50:00,69.94,70.13,69.91,70.12,64200.0,46.754,46.881,46.734,46.8743,64200.0
2008-06-03 15:00:00,70.13,70.6,70.0,70.55,110800.0,46.881,47.1952,46.7941,47.1618,110800.0
2008-06-03 15:10:00,70.56,70.58,70.29,70.29,88600.0,47.1685,47.1818,46.988,46.988,88600.0
2008-06-03 15:20:00,70.31,70.59,70.22,70.59,81500.0,47.0013,47.1885,46.9412,47.1885,81500.0
2008-06-03 15:30:00,70.57,70.94,70.39,70.88,114300.0,47.1752,47.4225,47.0548,47.3824,114300.0
2008-06-03 15:40:00,70.85,70.91,70.71,70.78,153400.0,47.3623,47.4024,47.2687,47.3155,153400.0
2008-06-03 15:50:00,70.78,70.78,70.4,70.48,198900.0,47.3155,47.3155,47.0615,47.115,198900.0
2008-06-04 09:30:00,70.23,70.46,69.51,69.93,36600.0,46.9479,47.1016,46.4666,46.7473,36600.0
2008-06-04 09:40:00,69.93,70.01,69.25,69.44,40300.0,46.7473,46.8008,46.2928,46.4198,40300.0
2008-06-04 09:50:00,69.43,69.47,69.25,69.41,34000.0,46.4131,46.4398,46.2928,46.3997,34000.0
2008-06-04 10:00:00,69.5,69.77,69.48,69.7,42500.0,46.4599,46.6404,46.4465,46.5936,42500.0
2008-06-04 10:10:00,69.66,69.89,69.62,69.79,33800.0,46.5668,46.7206,46.5401,46.6537,33800.0
2008-06-04 10:20:00,69.8,70.23,69.73,70.19,53200.0,46.6604,46.9479,46.6136,46.9211,53200.0
2008-06-04 10:30:00,70.2,70.35,70.11,70.32,71400.0,46.9278,47.0281,46.8676,47.008,71400.0
2008-06-04 10:40:00,70.28,70.6,70.27,70.6,64400.0,46.9813,47.1952,46.9746,47.1952,64400.0
2008-06-04 10:50:00,70.6,71.0,70.56,70.93,71700.0,47.1952,47.4626,47.1685,47.4158,71700.0
2008-06-04 11:00:00,70.9,70.99,70.83,70.95,54400.0,47.3958,47.4559,47.349,47.4292,54400.0
2008-06-04 11:10:00,70.98,71.28,70.94,71.25,35500.0,47.4492,47.6498,47.4225,47.6297,35500.0
2008-06-04 11:20:00,71.25,71.47,71.18,71.35,46600.0,47.6297,47.7768,47.5829,47.6966,46600.0
2008-06-04 11:30:00,71.35,71.35,71.12,71.2,31400.0,47.6966,47.6966,47.5428,47.5963,31400.0
2008-06-04 11:40:00,71.19,71.21,70.79,70.8,36300.0,47.5896,47.603,47.3222,47.3289,36300.0
2008-06-04 11:50:00,70.8,70.99,70.36,70.97,36800.0,47.3289,47.4559,47.0348,47.4425,36800.0
2008-06-04 12:00:00,70.96,70.99,70.86,70.99,24800.0,47.4359,47.4559,47.369,47.4559,24800.0
2008-06-04 12:10:00,71.0,71.4,71.0,71.3,32200.0,47.4626,47.73,47.4626,47.6631,32200.0
2008-06-04 12:20:00,71.29,71.45,71.24,71.28,21200.0,47.6565,47.7634,47.623,47.6498,21200.0
2008-06-04 12:30:00,71.33,71.42,71.06,71.12,23300.0,47.6832,47.7434,47.5027,47.5428,23300.0
2008-06-04 12:40:00,71.12,71.2,70.78,70.79,54100.0,47.5428,47.5963,47.3155,47.3222,54100.0
2008-06-04 12:50:00,70.84,70.99,70.66,70.66,27200.0,47.3556,47.4559,47.2353,47.2353,27200.0
2008-06-04 13:00:00,70.64,70.87,70.59,70.65,14900.0,47.2219,47.3757,47.1885,47.2286,14900.0
2008-06-04 13:10:00,70.63,70.85,70.63,70.77,7000.0,47.2153,47.3623,47.2153,47.3089,7000.0
2008-06-04 13:20:00,70.77,70.95,70.72,70.94,14600.0,47.3089,47.4292,47.2754,47.4225,14600.0
2008-06-04 13:30:00,70.96,71.05,70.89,70.94,25700.0,47.4359,47.496,47.3891,47.4225,25700.0
2008-06-04 13:40:00,70.94,71.06,70.94,71.02,15600.0,47.4225,47.5027,47.4225,47.476,15600.0
2008-06-04 13:50:00,71.01,71.2,70.99,71.18,32600.0,47.4693,47.5963,47.4559,47.5829,32600.0
2008-06-04 14:00:00,71.15,71.19,70.93,70.93,27700.0,47.5629,47.5896,47.4158,47.4158,27700.0
2008-06-04 14:10:00,70.91,70.91,70.43,70.44,62500.0,47.4024,47.4024,47.0816,47.0883,62500.0
2008-06-04 14:20:00,70.43,70.61,70.38,70.46,25800.0,47.0816,47.2019,47.0481,47.1016,25800.0
2008-06-04 14:30:00,70.46,70.64,70.32,70.58,36800.0,47.1016,47.2219,47.008,47.1818,36800.0
2008-06-04 14:40:00,70.57,70.7,70.13,70.17,47000.0,47.1752,47.2621,46.881,46.9078,47000.0
2008-06-04 14:50:00,70.22,70.3,69.78,70.0,64300.0,46.9412,46.9947,46.647,46.7941,64300.0
2008-06-04 15:00:00,69.96,70.24,69.95,70.11,55100.0,46.7674,46.9546,46.7607,46.8676,55100.0
2008-06-04 15:10:00,70.08,70.37,69.93,70.29,56500.0,46.8476,47.0415,46.7473,46.988,56500.0
2008-06-04 15:20:00,70.31,70.5,70.18,70.26,47300.0,47.0013,47.1284,46.9144,46.9679,47300.0
2008-06-04 15:30:00,70.21,70.37,70.12,70.33,39800.0,46.9345,47.0415,46.8743,47.0147,39800.0
2008-06-04 15:40:00,70.32,70.47,70.17,70.45,63100.0,47.008,47.1083,46.9078,47.0949,63100.0
2008-06-04 15:50:00,70.46,70.58,69.72,70.18,135800.0,47.1016,47.1818,46.6069,46.9144,135800.0
2008-06-05 09:30:00,70.41,70.99,69.19,69.21,65200.0,47.0682,47.4559,46.2526,46.266,65200.0
2008-06-05 09:40:00,69.2,70.12,69.2,69.91,38600.0,46.2593,46.8743,46.2593,46.734,38600.0
2008-06-05 09:50:00,69.91,70.03,68.91,68.97,86200.0,46.734,46.8142,46.0655,46.1056,86200.0
2008-06-05 10:00:00,68.97,69.35,68.73,69.35,68200.0,46.1056,46.3596,45.9451,46.3596,68200.0
2008-06-05 10:10:00,69.35,69.78,69.33,69.73,59700.0,46.3596,46.647,46.3462,46.6136,59700.0
2008-06-05 10:20:00,69.75,69.75,69.43,69.72,37200.0,46.627,46.627,46.4131,46.6069,37200.0
2008-06-05 10:30:00,69.74,69.95,69.72,69.92,39400.0,46.6203,46.7607,46.6069,46.7406,39400.0
2008-06-05 10:40:00,69.92,70.12,69.78,70.06,30300.0,46.7406,46.8743,46.647,46.8342,30300.0
2008-06-05 10:50:00,70.06,70.19,69.92,70.02,34800.0,46.8342,46.9211,46.7406,46.8075,34800.0
2008-06-05 11:00:00,70.03,70.17,69.94,70.03,30100.0,46.8142,46.9078,46.754,46.8142,30100.0
2008-06-05 11:10:00,70.04,70.08,69.96,69.99,23900.0,46.8209,46.8476,46.7674,46.7874,23900.0
2008-06-05 11:20:00,69.99,70.03,69.69,70.01,41900.0,46.7874,46.8142,46.5869,46.8008,41900.0
2008-06-05 11:30:00,70.0,70.04,69.84,70.04,29100.0,46.7941,46.8209,46.6872,46.8209,29100.0
2008-06-05 11:40:00,70.05,70.16,69.92,70.0,20700.0,46.8275,46.9011,46.7406,46.7941,20700.0
2008-06-05 11:50:00,69.98,70.1,69.75,69.76,24000.0,46.7807,46.861,46.627,46.6337,24000.0
2008-06-05 12:00:00,69.78,70.05,69.6,69.6,84200.0,46.647,46.8275,46.5267,46.5267,84200.0
2008-06-05 12:10:00,69.62,69.73,69.5,69.69,37700.0,46.5401,46.6136,46.4599,46.5869,37700.0
2008-06-05 12:20:00,69.68,70.12,69.68,70.0,33000.0,46.5802,46.8743,46.5802,46.7941,33000.0
2008-06-05 12:30:00,70.0,70.09,69.95,69.97,32900.0,46.7941,46.8543,46.7607,46.7741,32900.0
2008-06-05 12:40:00,69.98,70.08,69.93,69.97,35100.0,46.7807,46.8476,46.7473,46.7741,35100.0
2008-06-05 12:50:00,69.99,70.09,69.91,70.0,36400.0,46.7874,46.8543,46.734,46.7941,36400.0
2008-06-05 13:00:00,70.07,70.27,70.01,70.12,44200.0,46.8409,46.9746,46.8008,46.8743,44200.0
2008-06-05 13:10:00,70.13,70.18,69.9,70.06,37500.0,46.881,46.9144,46.7273,46.8342,37500.0
2008-06-05 13:20:00,70.08,70.1,69.87,69.89,42900.0,46.8476,46.861,46.7072,46.7206,42900.0
2008-06-05 13:30:00,69.9,70.08,69.84,70.06,13800.0,46.7273,46.8476,46.6872,46.8342,13800.0
2008-06-05 13:40:00,70.06,70.1,69.99,70.03,39300.0,46.8342,46.861,46.7874,46.8142,39300.0
2008-06-05 13:50:00,70.06,70.11,69.77,69.77,32800.0,46.8342,46.8676,46.6404,46.6404,32800.0
2008-06-05 14:00:00,69.8,69.84,69.55,69.62,48600.0,46.6604,46.6872,46.4933,46.5401,48600.0
2008-06-05 14:10:00,69.65,69.9,69.61,69.88,40800.0,46.5601,46.7273,46.5334,46.7139,40800.0
2008-06-05 14:20:00,69.88,69.88,69.5,69.55,65800.0,46.7139,46.7139,46.4599,46.4933,65800.0
2008-06-05 14:30:00,69.58,69.73,69.45,69.67,49700.0,46.5134,46.6136,46.4264,46.5735,49700.0
2008-06-05 14:40:00,69.65,69.89,69.6,69.87,34000.0,46.5601,46.7206,46.5267,46.7072,34000.0
2008-06-05 14:50:00,69.86,70.15,69.82,70.08,46000.0,46.7005,46.8944,46.6738,46.8476,46000.0
2008-06-05 15:00:00,70.08,70.2,69.93,70.2,60300.0,46.8476,46.9278,46.7473,46.9278,60300.0
2008-06-05 15:10:00,70.19,70.2,69.95,69.96,41800.0,46.9211,46.9278,46.7607,46.7674,41800.0
2008-06-05 15:20:00,69.98,70.13,69.92,69.97,60500.0,46.7807,46.881,46.7406,46.7741,60500.0
2008-06-05 15:30:00,69.97,70.13,69.88,69.95,69000.0,46.7741,46.881,46.7139,46.7607,69000.0
2008-06-05 15:40:00,69.95,70.02,69.85,69.93,65700.0,46.7607,46.8075,46.6938,46.7473,65700.0
2008-06-05 15:50:00,69.94,70.1,69.86,69.86,126300.0,46.754,46.861,46.7005,46.7005,126300.0
2008-06-06 09:30:00,69.41,69.51,68.91,69.03,64700.0,46.3997,46.4666,46.0655,46.1457,64700.0
2008-06-06 09:40:00,69.02,69.31,68.44,68.95,73100.0,46.139,46.3329,45.7513,46.0922,73100.0
2008-06-06 09:50:00,68.93,69.04,68.56,68.65,55100.0,46.0788,46.1524,45.8315,45.8917,55100.0
2008-06-06 10:00:00,68.65,68.66,67.84,67.94,115600.0,45.8917,45.8983,45.3502,45.417,115600.0
2008-06-06 10:10:00,67.95,68.65,67.87,68.65,77400.0,45.4237,45.8917,45.3702,45.8917,77400.0
2008-06-06 10:20:00,68.67,68.81,68.55,68.61,106800.0,45.905,45.9986,45.8248,45.8649,106800.0
2008-06-06 10:30:00,68.68,68.93,68.55,68.72,65300.0,45.9117,46.0788,45.8248,45.9385,65300.0
2008-06-06 10:40:00,68.69,68.84,68.48,68.84,73800.0,45.9184,46.0187,45.778,46.0187,73800.0
2008-06-06 10:50:00,68.83,68.93,68.51,68.53,60700.0,46.012,46.0788,45.7981,45.8114,60700.0
2008-06-06 11:00:00,68.53,68.55,67.93,68.11,57500.0,45.8114,45.8248,45.4103,45.5307,57500.0
2008-06-06 11:10:00,68.13,68.34,68.03,68.33,71100.0,45.544,45.6844,45.4772,45.6777,71100.0
2008-06-06 11:20:00,68.35,68.44,68.23,68.25,46700.0,45.6911,45.7513,45.6109,45.6243,46700.0
2008-06-06 11:30:00,68.26,68.66,68.19,68.57,51900.0,45.6309,45.8983,45.5842,45.8382,51900.0
2008-06-06 11:40:00,68.55,68.82,68.46,68.75,27200.0,45.8248,46.0053,45.7646,45.9585,27200.0
2008-06-06 11:50:00,68.75,68.95,68.69,68.87,40000.0,45.9585,46.0922,45.9184,46.0387,40000.0
2008-06-06 12:00:00,68.86,68.92,68.7,68.75,48100.0,46.032,46.0721,45.9251,45.9585,48100.0
2008-06-06 12:10:00,68.76,69.0,68.75,68.84,36100.0,45.9652,46.1256,45.9585,46.0187,36100.0
2008-06-06 12:20:00,68.85,68.9,68.8,68.86,46400.0,46.0254,46.0588,45.9919,46.032,46400.0
2008-06-06 12:30:00,68.89,69.2,68.88,69.16,29000.0,46.0521,46.2593,46.0454,46.2326,29000.0
2008-06-06 12:40:00,69.16,69.21,69.09,69.19,17800.0,46.2326,46.266,46.1858,46.2526,17800.0
2008-06-06 12:50:00,69.15,69.16,68.89,68.93,32100.0,46.2259,46.2326,46.0521,46.0788,32100.0
2008-06-06 13:00:00,68.92,68.96,68.74,68.8,63600.0,46.0721,46.0989,45.9518,45.9919,63600.0
2008-06-06 13:10:00,68.79,68.95,68.6,68.62,46900.0,45.9852,46.0922,45.8582,45.8716,46900.0
2008-06-06 13:20:00,68.63,68.77,68.52,68.52,30200.0,45.8783,45.9719,45.8048,45.8048,30200.0
2008-06-06 13:30:00,68.53,68.54,68.23,68.29,47900.0,45.8114,45.8181,45.6109,45.651,47900.0
2008-06-06 13:40:00,68.31,68.35,68.22,68.27,107800.0,45.6644,45.6911,45.6042,45.6376,107800.0
2008-06-06 13:50:00,68.27,68.29,68.0,68.13,62000.0,45.6376,45.651,45.4571,45.544,62000.0
2008-06-06 14:00:00,68.15,68.15,67.76,67.8,74000.0,45.5574,45.5574,45.2967,45.3234,74000.0
2008-06-06 14:10:00,67.8,67.83,67.25,67.32,163000.0,45.3234,45.3435,44.9558,45.0026,163000.0
2008-06-06 14:20:00,67.32,67.41,66.9,67.08,173100.0,45.0026,45.0627,44.7218,44.8421,173100.0
2008-06-06 14:30:00,67.03,67.51,67.0,67.48,100200.0,44.8087,45.1296,44.7887,45.1095,100200.0
2008-06-06 14:40:00,67.48,67.68,67.47,67.59,71000.0,45.1095,45.2432,45.1028,45.1831,71000.0
2008-06-06 14:50:00,67.6,67.65,67.43,67.5,114900.0,45.1897,45.2232,45.0761,45.1229,114900.0
2008-06-06 15:00:00,67.5,67.8,67.5,67.78,64900.0,45.1229,45.3234,45.1229,45.3101,64900.0
2008-06-06 15:10:00,67.78,67.99,67.73,67.94,125400.0,45.3101,45.4505,45.2766,45.417,125400.0
2008-06-06 15:20:00,67.93,67.96,67.45,67.52,100500.0,45.4103,45.4304,45.0895,45.1363,100500.0
2008-06-06 15:30:00,67.54,67.82,67.42,67.69,133800.0,45.1496,45.3368,45.0694,45.2499,133800.0
2008-06-06 15:40:00,67.7,67.7,67.26,67.3,103000.0,45.2566,45.2566,44.9625,44.9892,103000.0
2008-06-06 15:50:00,67.28,67.43,67.12,67.13,152100.0,44.9758,45.0761,44.8689,44.8756,152100.0
2008-06-09 09:30:00,67.78,68.15,66.5,66.68,317400.0,45.3101,45.5574,44.4544,44.5747,317400.0
2008-06-09 09:40:00,66.69,66.74,65.74,66.16,131300.0,44.5814,44.6148,43.9464,44.2271,131300.0
2008-06-09 09:50:00,66.18,67.07,66.16,66.95,138300.0,44.2405,44.8354,44.2271,44.7552,138300.0
2008-06-09 10:00:00,66.99,67.4,66.8,66.83,119700.0,44.782,45.056,44.655,44.675,119700.0
2008-06-09 10:10:00,66.86,67.3,66.72,67.01,248800.0,44.6951,44.9892,44.6015,44.7953,248800.0
2008-06-09 10:20:00,67.05,67.7,67.02,67.4,96100.0,44.8221,45.2566,44.802,45.056,96100.0
2008-06-09 10:30:00,67.39,67.42,67.03,67.05,67800.0,45.0494,45.0694,44.8087,44.8221,67800.0
2008-06-09 10:40:00,67.06,67.08,66.83,67.0,70100.0,44.8288,44.8421,44.675,44.7887,70100.0
2008-06-09 10:50:00,66.99,67.02,66.79,66.85,33500.0,44.782,44.802,44.6483,44.6884,33500.0
2008-06-09 11:00:00,66.86,67.25,66.85,67.1,56700.0,44.6951,44.9558,44.6884,44.8555,56700.0
2008-06-09 11:10:00,67.09,67.35,67.02,67.11,51100.0,44.8488,45.0226,44.802,44.8622,51100.0
2008-06-09 11:20:00,67.07,67.25,66.86,67.05,64900.0,44.8354,44.9558,44.6951,44.8221,64900.0
2008-06-09 11:30:00,67.07,67.36,67.07,67.2,41100.0,44.8354,45.0293,44.8354,44.9224,41100.0
2008-06-09 11:40:00,67.2,67.29,66.92,67.0,39200.0,44.9224,44.9825,44.7352,44.7887,39200.0
2008-06-09 11:50:00,67.02,67.05,66.87,67.05,21200.0,44.802,44.8221,44.7018,44.8221,21200.0
2008-06-09 12:00:00,67.03,67.04,66.61,66.78,37000.0,44.8087,44.8154,44.5279,44.6416,37000.0
2008-06-09 12:10:00,66.79,66.94,66.78,66.86,23700.0,44.6483,44.7485,44.6416,44.6951,23700.0
2008-06-09 12:20:00,66.87,66.92,66.78,66.79,26800.0,44.7018,44.7352,44.6416,44.6483,26800.0
2008-06-09 12:30:00,66.81,66.87,66.62,66.7,32400.0,44.6616,44.7018,44.5346,44.5881,32400.0
2008-06-09 12:40:00,66.73,66.89,66.62,66.66,51700.0,44.6082,44.7151,44.5346,44.5614,51700.0
2008-06-09 12:50:00,66.66,66.97,66.48,66.8,64200.0,44.5614,44.7686,44.441,44.655,64200.0
2008-06-09 13:00:00,66.78,66.8,66.26,66.36,65900.0,44.6416,44.655,44.294,44.3608,65900.0
2008-06-09 13:10:00,66.35,66.36,65.91,65.95,78800.0,44.3541,44.3608,44.06,44.0867,78800.0
2008-06-09 13:20:00,65.94,66.07,65.89,65.99,72200.0,44.0801,44.167,44.0466,44.1135,72200.0
2008-06-09 13:30:00,65.96,66.0,65.86,65.94,65200.0,44.0934,44.1202,44.0266,44.0801,65200.0
2008-06-09 13:40:00,65.96,66.11,65.8,65.8,66900.0,44.0934,44.1937,43.9865,43.9865,66900.0
2008-06-09 13:50:00,65.78,65.8,65.45,65.47,111900.0,43.9731,43.9865,43.7525,43.7659,111900.0
2008-06-09 14:00:00,65.47,65.52,65.09,65.19,104000.0,43.7659,43.7993,43.5118,43.5787,104000.0
2008-06-09 14:10:00,65.18,65.19,64.67,64.7,177800.0,43.572,43.5787,43.2311,43.2511,177800.0
2008-06-09 14:20:00,64.73,64.81,64.36,64.77,182200.0,43.2712,43.3247,43.0238,43.2979,182200.0
2008-06-09 14:30:00,64.77,65.1,64.77,64.98,126100.0,43.2979,43.5185,43.2979,43.4383,126100.0
2008-06-09 14:40:00,65.0,65.08,64.75,65.01,95200.0,43.4517,43.5052,43.2846,43.4584,95200.0
2008-06-09 14:50:00,65.0,65.08,64.45,64.47,99900.0,43.4517,43.5052,43.084,43.0974,99900.0
2008-06-09 15:00:00,64.49,64.54,64.17,64.21,197700.0,43.1108,43.1442,42.8968,42.9236,197700.0
2008-06-09 15:10:00,64.23,64.53,64.1,64.5,147800.0,42.9369,43.1375,42.85,43.1174,147800.0
2008-06-09 15:20:00,64.49,64.69,64.32,64.67,122900.0,43.1108,43.2444,42.9971,43.2311,122900.0
2008-06-09 15:30:00,64.69,65.04,64.69,64.9,127600.0,43.2444,43.4784,43.2444,43.3848,127600.0
2008-06-09 15:40:00,64.91,65.6,64.87,65.58,154000.0,43.3915,43.8528,43.3648,43.8394,154000.0
2008-06-09 15:50:00,65.58,65.65,65.43,65.5,166400.0,43.8394,43.8862,43.7391,43.7859,166400.0
2008-06-10 09:30:00,64.99,65.51,64.54,65.41,70000.0,43.445,43.7926,43.1442,43.7258,70000.0
2008-06-10 09:40:00,65.44,65.47,64.77,64.96,48100.0,43.7458,43.7659,43.2979,43.4249,48100.0
2008-06-10 09:50:00,65.03,65.26,64.89,65.24,43600.0,43.4717,43.6255,43.3781,43.6121,43600.0
2008-06-10 10:00:00,65.28,65.39,64.98,65.37,46700.0,43.6389,43.7124,43.4383,43.699,46700.0
2008-06-10 10:10:00,65.44,65.98,65.41,65.94,59200.0,43.7458,44.1068,43.7258,44.0801,59200.0
2008-06-10 10:20:00,65.94,66.0,65.59,65.94,39200.0,44.0801,44.1202,43.8461,44.0801,39200.0
2008-06-10 10:30:00,65.99,66.06,65.62,65.78,67400.0,44.1135,44.1603,43.8661,43.9731,67400.0
2008-06-10 10:40:00,65.8,66.05,65.74,66.01,30800.0,43.9865,44.1536,43.9464,44.1269,30800.0
2008-06-10 10:50:00,66.0,66.01,65.61,65.92,34800.0,44.1202,44.1269,43.8595,44.0667,34800.0
2008-06-10 11:00:00,65.88,66.06,65.36,65.59,40500.0,44.0399,44.1603,43.6923,43.8461,40500.0
2008-06-10 11:10:00,65.6,66.06,65.59,65.92,27200.0,43.8528,44.1603,43.8461,44.0667,27200.0
2008-06-10 11:20:00,65.92,65.94,65.47,65.48,27600.0,44.0667,44.0801,43.7659,43.7726,27600.0
2008-06-10 11:30:00,65.58,65.63,65.37,65.45,35400.0,43.8394,43.8728,43.699,43.7525,35400.0
2008-06-10 11:40:00,65.44,66.05,65.42,65.98,42600.0,43.7458,44.1536,43.7324,44.1068,42600.0
2008-06-10 11:50:00,65.98,66.05,65.48,65.66,57800.0,44.1068,44.1536,43.7726,43.8929,57800.0
2008-06-10 12:00:00,65.66,65.82,65.53,65.73,34100.0,43.8929,43.9998,43.806,43.9397,34100.0
2008-06-10 12:10:00,65.73,66.14,65.73,66.1,44000.0,43.9397,44.2138,43.9397,44.187,44000.0
2008-06-10 12:20:00,66.11,66.39,66.02,66.2,47500.0,44.1937,44.3809,44.1335,44.2539,47500.0
2008-06-10 12:30:00,66.2,66.44,66.07,66.34,32000.0,44.2539,44.4143,44.167,44.3475,32000.0
2008-06-10 12:40:00,66.34,66.38,66.15,66.2,27200.0,44.3475,44.3742,44.2204,44.2539,27200.0
2008-06-10 12:50:00,66.2,66.36,66.15,66.25,30800.0,44.2539,44.3608,44.2204,44.2873,30800.0
2008-06-10 13:00:00,66.24,66.25,66.01,66.24,37800.0,44.2806,44.2873,44.1269,44.2806,37800.0
2008-06-10 13:10:00,66.26,66.71,66.25,66.54,60600.0,44.294,44.5948,44.2873,44.4811,60600.0
2008-06-10 13:20:00,66.54,66.62,66.39,66.57,36000.0,44.4811,44.5346,44.3809,44.5012,36000.0
2008-06-10 13:30:00,66.56,66.57,66.05,66.06,25100.0,44.4945,44.5012,44.1536,44.1603,25100.0
2008-06-10 13:40:00,66.06,66.24,66.06,66.18,34200.0,44.1603,44.2806,44.1603,44.2405,34200.0
2008-06-10 13:50:00,66.2,66.37,66.15,66.21,28600.0,44.2539,44.3675,44.2204,44.2605,28600.0
2008-06-10 14:00:00,66.21,66.24,65.76,65.8,58800.0,44.2605,44.2806,43.9597,43.9865,58800.0
2008-06-10 14:10:00,65.82,65.83,65.47,65.49,60400.0,43.9998,44.0065,43.7659,43.7792,60400.0
2008-06-10 14:20:00,65.49,65.65,65.49,65.57,47900.0,43.7792,43.8862,43.7792,43.8327,47900.0
2008-06-10 14:30:00,65.58,65.78,65.57,65.73,58200.0,43.8394,43.9731,43.8327,43.9397,58200.0
2008-06-10 14:40:00,65.73,65.74,65.43,65.51,101200.0,43.9397,43.9464,43.7391,43.7926,101200.0
2008-06-10 14:50:00,65.5,65.7,65.4,65.61,106300.0,43.7859,43.9196,43.7191,43.8595,106300.0
2008-06-10 15:00:00,65.61,65.67,65.43,65.55,75800.0,43.8595,43.8996,43.7391,43.8193,75800.0
2008-06-10 15:10:00,65.58,65.79,65.51,65.51,39700.0,43.8394,43.9798,43.7926,43.7926,39700.0
2008-06-10 15:20:00,65.52,65.65,65.5,65.51,74200.0,43.7993,43.8862,43.7859,43.7926,74200.0
2008-06-10 15:30:00,65.52,65.67,65.4,65.52,77000.0,43.7993,43.8996,43.7191,43.7993,77000.0
2008-06-10 15:40:00,65.55,65.69,65.26,65.57,78000.0,43.8193,43.9129,43.6255,43.8327,78000.0
2008-06-10 15:50:00,65.55,65.59,65.39,65.43,71200.0,43.8193,43.8461,43.7124,43.7391,71200.0
2008-06-11 09:30:00,65.5,65.5,64.71,65.19,57400.0,43.7859,43.7859,43.2578,43.5787,57400.0
2008-06-11 09:40:00,65.16,65.16,64.79,64.83,29300.0,43.5586,43.5586,43.3113,43.338,29300.0
2008-06-11 09:50:00,64.9,64.9,64.3,64.3,36100.0,43.3848,43.3848,42.9837,42.9837,36100.0
2008-06-11 10:00:00,64.31,64.49,64.05,64.06,46300.0,42.9904,43.1108,42.8166,42.8233,46300.0
2008-06-11 10:10:00,64.04,64.09,63.5,63.85,93500.0,42.8099,42.8434,42.4489,42.6829,93500.0
2008-06-11 10:20:00,63.85,63.91,62.9,62.92,114500.0,42.6829,42.723,42.0479,42.0612,114500.0
2008-06-11 10:30:00,62.91,63.52,62.76,62.97,97000.0,42.0545,42.4623,41.9543,42.0946,97000.0
2008-06-11 10:40:00,62.95,63.0,62.76,62.97,45400.0,42.0813,42.1147,41.9543,42.0946,45400.0
2008-06-11 10:50:00,62.99,63.06,62.81,62.99,47400.0,42.108,42.1548,41.9877,42.108,47400.0
2008-06-11 11:00:00,63.02,63.09,62.57,62.62,81700.0,42.1281,42.1749,41.8273,41.8607,81700.0
2008-06-11 11:10:00,62.69,63.06,62.66,62.96,43800.0,41.9075,42.1548,41.8874,42.088,43800.0
2008-06-11 11:20:00,62.94,63.05,62.94,62.97,147700.0,42.0746,42.1481,42.0746,42.0946,147700.0
2008-06-11 11:30:00,62.97,63.07,62.9,62.91,104800.0,42.0946,42.1615,42.0479,42.0545,104800.0
2008-06-11 11:40:00,62.92,63.04,62.85,62.94,38100.0,42.0612,42.1414,42.0144,42.0746,38100.0
2008-06-11 11:50:00,62.94,63.08,62.93,62.99,73200.0,42.0746,42.1682,42.0679,42.108,73200.0
2008-06-11 12:00:00,62.98,63.03,62.84,63.0,107500.0,42.1013,42.1348,42.0077,42.1147,107500.0
2008-06-11 12:10:00,63.01,63.38,62.98,63.32,78200.0,42.1214,42.3687,42.1013,42.3286,78200.0
2008-06-11 12:20:00,63.32,63.47,63.32,63.33,65600.0,42.3286,42.4289,42.3286,42.3353,65600.0
2008-06-11 12:30:00,63.32,63.6,63.31,63.53,46500.0,42.3286,42.5158,42.3219,42.469,46500.0
2008-06-11 12:40:00,63.55,63.7,63.43,63.6,46600.0,42.4824,42.5826,42.4022,42.5158,46600.0
2008-06-11 12:50:00,63.6,63.82,63.58,63.8,39600.0,42.5158,42.6629,42.5024,42.6495,39600.0
2008-06-11 13:00:00,63.81,63.95,63.79,63.89,51500.0,42.6562,42.7498,42.6428,42.7097,51500.0
2008-06-11 13:10:00,63.89,63.9,63.71,63.73,29200.0,42.7097,42.7163,42.5893,42.6027,29200.0
2008-06-11 13:20:00,63.77,63.85,63.64,63.83,36500.0,42.6294,42.6829,42.5425,42.6695,36500.0
2008-06-11 13:30:00,63.82,63.84,63.67,63.71,38700.0,42.6629,42.6762,42.5626,42.5893,38700.0
2008-06-11 13:40:00,63.7,63.92,63.7,63.8,43300.0,42.5826,42.7297,42.5826,42.6495,43300.0
2008-06-11 13:50:00,63.78,63.85,63.59,63.84,31600.0,42.6361,42.6829,42.5091,42.6762,31600.0
2008-06-11 14:00:00,63.83,64.0,63.61,63.82,58500.0,42.6695,42.7832,42.5225,42.6629,58500.0
2008-06-11 14:10:00,63.79,63.94,63.63,63.85,35400.0,42.6428,42.7431,42.5359,42.6829,35400.0
2008-06-11 14:20:00,63.84,64.29,63.8,64.1,64200.0,42.6762,42.9771,42.6495,42.85,64200.0
2008-06-11 14:30:00,64.07,64.13,63.65,63.7,44200.0,42.83,42.8701,42.5492,42.5826,44200.0
2008-06-11 14:40:00,63.71,63.86,63.64,63.68,36000.0,42.5893,42.6896,42.5425,42.5693,36000.0
2008-06-11 14:50:00,63.69,63.92,63.56,63.56,42000.0,42.576,42.7297,42.4891,42.4891,42000.0
2008-06-11 15:00:00,63.57,63.78,63.52,63.69,32700.0,42.4957,42.6361,42.4623,42.576,32700.0
2008-06-11 15:10:00,63.68,63.81,63.39,63.41,112100.0,42.5693,42.6562,42.3754,42.3888,112100.0
2008-06-11 15:20:00,63.4,63.82,63.34,63.81,113800.0,42.3821,42.6629,42.342,42.6562,113800.0
2008-06-11 15:30:00,63.83,63.88,63.34,63.37,98900.0,42.6695,42.703,42.342,42.362,98900.0
2008-06-11 15:40:00,63.38,63.57,63.33,63.38,71800.0,42.3687,42.4957,42.3353,42.3687,71800.0
2008-06-11 15:50:00,63.34,63.5,63.13,63.17,123000.0,42.342,42.4489,42.2016,42.2283,123000.0
2008-06-12 09:30:00,67.75,70.49,67.28,70.01,507000.0,45.29,47.1217,44.9758,46.8008,507000.0
2008-06-12 09:40:00,70.08,71.71,70.08,71.07,635700.0,46.8476,47.9372,46.8476,47.5094,635700.0
2008-06-12 09:50:00,71.07,72.89,71.01,71.84,601700.0,47.5094,48.726,47.4693,48.0241,601700.0
2008-06-12 10:00:00,71.8,72.26,71.54,71.61,430900.0,47.9974,48.3049,47.8236,47.8704,430900.0
2008-06-12 10:10:00,71.61,72.53,71.61,72.34,308000.0,47.8704,48.4854,47.8704,48.3584,308000.0
2008-06-12 10:20:00,72.35,72.39,71.92,72.03,220900.0,48.3651,48.3918,48.0776,48.1511,220900.0
2008-06-12 10:30:00,72.05,72.2,71.73,71.86,186900.0,48.1645,48.2648,47.9506,48.0375,186900.0
2008-06-12 10:40:00,71.83,71.86,71.56,71.7,142500.0,48.0174,48.0375,47.837,47.9305,142500.0
2008-06-12 10:50:00,71.69,71.85,71.3,71.85,215400.0,47.9239,48.0308,47.6631,48.0308,215400.0
2008-06-12 11:00:00,71.81,72.02,71.69,71.77,119800.0,48.0041,48.1445,47.9239,47.9773,119800.0
2008-06-12 11:10:00,71.77,71.85,71.46,71.69,95400.0,47.9773,48.0308,47.7701,47.9239,95400.0
2008-06-12 11:20:00,71.69,71.79,71.56,71.63,127500.0,47.9239,47.9907,47.837,47.8838,127500.0
2008-06-12 11:30:00,71.64,71.71,71.56,71.65,90400.0,47.8904,47.9372,47.837,47.8971,90400.0
2008-06-12 11:40:00,71.64,71.72,71.45,71.53,119600.0,47.8904,47.9439,47.7634,47.8169,119600.0
2008-06-12 11:50:00,71.51,71.51,71.0,71.07,200900.0,47.8035,47.8035,47.4626,47.5094,200900.0
2008-06-12 12:00:00,71.1,71.21,71.0,71.13,143100.0,47.5295,47.603,47.4626,47.5495,143100.0
2008-06-12 12:10:00,71.15,71.25,70.81,70.82,180900.0,47.5629,47.6297,47.3356,47.3423,180900.0
2008-06-12 12:20:00,70.82,70.91,70.32,70.54,197000.0,47.3423,47.4024,47.008,47.1551,197000.0
2008-06-12 12:30:00,70.55,70.76,70.35,70.35,134900.0,47.1618,47.3022,47.0281,47.0281,134900.0
2008-06-12 12:40:00,70.36,70.5,70.1,70.23,152600.0,47.0348,47.1284,46.861,46.9479,152600.0
2008-06-12 12:50:00,70.24,70.33,70.03,70.06,68800.0,46.9546,47.0147,46.8142,46.8342,68800.0
2008-06-12 13:00:00,70.06,70.24,69.74,69.98,196800.0,46.8342,46.9546,46.6203,46.7807,196800.0
2008-06-12 13:10:00,69.96,70.17,69.71,69.74,116800.0,46.7674,46.9078,46.6003,46.6203,116800.0
2008-06-12 13:20:00,69.75,69.86,69.54,69.61,100400.0,46.627,46.7005,46.4866,46.5334,100400.0
2008-06-12 13:30:00,69.61,69.76,69.44,69.57,102400.0,46.5334,46.6337,46.4198,46.5067,102400.0
2008-06-12 13:40:00,69.59,69.79,69.2,69.48,151400.0,46.52,46.6537,46.2593,46.4465,151400.0
2008-06-12 13:50:00,69.49,69.56,69.25,69.28,61500.0,46.4532,46.5,46.2928,46.3128,61500.0
2008-06-12 14:00:00,69.25,69.36,69.1,69.17,163100.0,46.2928,46.3663,46.1925,46.2393,163100.0
2008-06-12 14:10:00,69.17,69.41,69.03,69.3,163300.0,46.2393,46.3997,46.1457,46.3262,163300.0
2008-06-12 14:20:00,69.31,69.69,69.31,69.54,78400.0,46.3329,46.5869,46.3329,46.4866,78400.0
2008-06-12 14:30:00,69.54,69.9,69.33,69.5,110700.0,46.4866,46.7273,46.3462,46.4599,110700.0
2008-06-12 14:40:00,69.51,69.68,69.3,69.3,72000.0,46.4666,46.5802,46.3262,46.3262,72000.0
2008-06-12 14:50:00,69.3,69.69,69.15,69.65,81400.0,46.3262,46.5869,46.2259,46.5601,81400.0
2008-06-12 15:00:00,69.63,69.75,69.54,69.6,106500.0,46.5468,46.627,46.4866,46.5267,106500.0
2008-06-12 15:10:00,69.6,69.7,69.22,69.32,123200.0,46.5267,46.5936,46.2727,46.3395,123200.0
2008-06-12 15:20:00,69.31,69.35,68.96,69.08,145000.0,46.3329,46.3596,46.0989,46.1791,145000.0
2008-06-12 15:30:00,69.09,69.14,68.91,68.95,225100.0,46.1858,46.2192,46.0655,46.0922,225100.0
2008-06-12 15:40:00,68.94,69.69,68.89,69.55,221700.0,46.0855,46.5869,46.0521,46.4933,221700.0
2008-06-12 15:50:00,69.55,69.7,69.36,69.49,234600.0,46.4933,46.5936,46.3663,46.4532,234600.0
2008-06-13 09:30:00,70.26,71.85,70.26,71.06,282300.0,46.9679,48.0308,46.9679,47.5027,282300.0
2008-06-13 09:40:00,71.11,71.5,70.93,71.5,216000.0,47.5361,47.7968,47.4158,47.7968,216000.0
2008-06-13 09:50:00,71.36,72.84,71.36,72.79,438600.0,47.7033,48.6926,47.7033,48.6592,438600.0
2008-06-13 10:00:00,72.79,74.23,72.79,73.68,552600.0,48.6592,49.6218,48.6592,49.2541,552600.0
2008-06-13 10:10:00,73.61,73.74,73.01,73.36,312800.0,49.2074,49.2943,48.8063,49.0402,312800.0
2008-06-13 10:20:00,73.37,73.54,72.76,72.83,213500.0,49.0469,49.1606,48.6391,48.6859,213500.0
2008-06-13 10:30:00,72.84,72.98,72.6,72.84,143000.0,48.6926,48.7862,48.5322,48.6926,143000.0
2008-06-13 10:40:00,72.8,72.8,71.83,72.03,163600.0,48.6659,48.6659,48.0174,48.1511,163600.0
2008-06-13 10:50:00,72.08,72.43,71.45,71.78,127500.0,48.1846,48.4185,47.7634,47.984,127500.0
2008-06-13 11:00:00,71.81,72.25,71.77,71.91,59900.0,48.0041,48.2982,47.9773,48.0709,59900.0
2008-06-13 11:10:00,71.91,72.11,71.79,72.0,208500.0,48.0709,48.2046,47.9907,48.1311,208500.0
2008-06-13 11:20:00,72.0,72.38,71.99,72.15,100100.0,48.1311,48.3851,48.1244,48.2314,100100.0
2008-06-13 11:30:00,72.16,72.16,71.67,71.9,165100.0,48.238,48.238,47.9105,48.0642,165100.0
2008-06-13 11:40:00,71.86,72.05,71.85,71.98,64200.0,48.0375,48.1645,48.0308,48.1177,64200.0
2008-06-13 11:50:00,71.97,72.17,71.93,71.98,63500.0,48.111,48.2447,48.0843,48.1177,63500.0
2008-06-13 12:00:00,71.96,72.1,71.9,72.1,90200.0,48.1044,48.1979,48.0642,48.1979,90200.0
2008-06-13 12:10:00,72.14,72.16,71.91,72.04,154700.0,48.2247,48.238,48.0709,48.1578,154700.0
2008-06-13 12:20:00,72.05,72.09,71.86,71.98,117900.0,48.1645,48.1913,48.0375,48.1177,117900.0
2008-06-13 12:30:00,71.99,72.12,71.88,71.88,100000.0,48.1244,48.2113,48.0509,48.0509,100000.0
2008-06-13 12:40:00,71.87,72.0,71.53,71.87,80300.0,48.0442,48.1311,47.8169,48.0442,80300.0
2008-06-13 12:50:00,71.85,71.94,71.7,71.9,120900.0,48.0308,48.091,47.9305,48.0642,120900.0
2008-06-13 13:00:00,71.89,71.97,71.76,71.81,41200.0,48.0576,48.111,47.9707,48.0041,41200.0
2008-06-13 13:10:00,71.8,72.07,71.74,71.93,35200.0,47.9974,48.1779,47.9573,48.0843,35200.0
2008-06-13 13:20:00,71.89,71.99,71.76,71.94,82400.0,48.0576,48.1244,47.9707,48.091,82400.0
2008-06-13 13:30:00,71.93,72.14,71.82,71.87,52500.0,48.0843,48.2247,48.0108,48.0442,52500.0
2008-06-13 13:40:00,71.85,71.88,71.67,71.76,42500.0,48.0308,48.0509,47.9105,47.9707,42500.0
2008-06-13 13:50:00,71.75,71.98,71.74,71.86,55600.0,47.964,48.1177,47.9573,48.0375,55600.0
2008-06-13 14:00:00,71.86,72.0,71.81,71.92,87900.0,48.0375,48.1311,48.0041,48.0776,87900.0
2008-06-13 14:10:00,71.92,72.2,71.92,72.08,53300.0,48.0776,48.2648,48.0776,48.1846,53300.0
2008-06-13 14:20:00,72.06,72.15,71.83,72.09,147100.0,48.1712,48.2314,48.0174,48.1913,147100.0
2008-06-13 14:30:00,72.07,72.49,72.05,72.23,113000.0,48.1779,48.4586,48.1645,48.2848,113000.0
2008-06-13 14:40:00,72.27,72.65,72.27,72.44,69600.0,48.3116,48.5656,48.3116,48.4252,69600.0
2008-06-13 14:50:00,72.43,72.43,72.0,72.28,91200.0,48.4185,48.4185,48.1311,48.3183,91200.0
2008-06-13 15:00:00,72.28,72.29,72.07,72.16,56000.0,48.3183,48.325,48.1779,48.238,56000.0
2008-06-13 15:10:00,72.17,72.24,72.03,72.07,56900.0,48.2447,48.2915,48.1511,48.1779,56900.0
2008-06-13 15:20:00,72.02,72.36,72.01,72.1,83800.0,48.1445,48.3717,48.1378,48.1979,83800.0
2008-06-13 15:30:00,72.1,72.23,71.95,72.18,133100.0,48.1979,48.2848,48.0977,48.2514,133100.0
2008-06-13 15:40:00,72.17,72.49,72.07,72.1,162800.0,48.2447,48.4586,48.1779,48.1979,162800.0
2008-06-13 15:50:00,72.09,72.39,72.01,72.36,255000.0,48.1913,48.3918,48.1378,48.3717,255000.0
2008-06-16 09:30:00,72.45,73.58,72.4,73.04,177500.0,48.4319,49.1873,48.3985,48.8263,177500.0
2008-06-16 09:40:00,73.0,73.27,72.73,73.04,225500.0,48.7996,48.9801,48.6191,48.8263,225500.0
2008-06-16 09:50:00,72.99,73.53,72.98,73.46,162300.0,48.7929,49.1539,48.7862,49.1071,162300.0
2008-06-16 10:00:00,73.46,74.98,73.37,74.73,208500.0,49.1071,50.1232,49.0469,49.9561,208500.0
2008-06-16 10:10:00,74.72,74.9,74.23,74.64,149000.0,49.9494,50.0697,49.6218,49.8959,149000.0
2008-06-16 10:20:00,74.59,74.79,74.32,74.67,192200.0,49.8625,49.9962,49.682,49.916,192200.0
2008-06-16 10:30:00,74.71,75.09,74.65,74.74,187800.0,49.9427,50.1967,49.9026,49.9627,187800.0
2008-06-16 10:40:00,74.74,74.75,74.45,74.59,102300.0,49.9627,49.9694,49.7689,49.8625,102300.0
2008-06-16 10:50:00,74.6,74.75,74.6,74.68,121100.0,49.8692,49.9694,49.8692,49.9226,121100.0
2008-06-16 11:00:00,74.66,74.67,74.21,74.21,82400.0,49.9093,49.916,49.6084,49.6084,82400.0
2008-06-16 11:10:00,74.24,74.92,74.24,74.45,91400.0,49.6285,50.0831,49.6285,49.7689,91400.0
2008-06-16 11:20:00,74.45,74.53,74.05,74.15,69700.0,49.7689,49.8224,49.5015,49.5683,69700.0
2008-06-16 11:30:00,74.16,74.67,74.14,74.65,72800.0,49.575,49.916,49.5617,49.9026,72800.0
2008-06-16 11:40:00,74.61,74.73,74.28,74.41,70800.0,49.8758,49.9561,49.6552,49.7421,70800.0
2008-06-16 11:50:00,74.4,74.43,74.27,74.39,25600.0,49.7355,49.7555,49.6486,49.7288,25600.0
2008-06-16 12:00:00,74.44,74.52,74.18,74.35,44300.0,49.7622,49.8157,49.5884,49.702,44300.0
2008-06-16 12:10:00,74.35,74.38,74.15,74.28,33900.0,49.702,49.7221,49.5683,49.6552,33900.0
2008-06-16 12:20:00,74.22,74.31,73.75,73.87,99900.0,49.6151,49.6753,49.3009,49.3812,99900.0
2008-06-16 12:30:00,73.87,74.01,73.79,73.8,80400.0,49.3812,49.4748,49.3277,49.3344,80400.0
2008-06-16 12:40:00,73.82,74.01,73.66,74.0,58600.0,49.3477,49.4748,49.2408,49.4681,58600.0
2008-06-16 12:50:00,74.0,74.04,73.84,73.94,89900.0,49.4681,49.4948,49.3611,49.428,89900.0
2008-06-16 13:00:00,73.94,74.03,73.69,73.69,28700.0,49.428,49.4881,49.2608,49.2608,28700.0
2008-06-16 13:10:00,73.69,74.09,73.67,74.0,32500.0,49.2608,49.5282,49.2475,49.4681,32500.0
2008-06-16 13:20:00,74.01,74.46,73.9,74.46,37200.0,49.4748,49.7756,49.4012,49.7756,37200.0
2008-06-16 13:30:00,74.41,74.82,74.4,74.58,41100.0,49.7421,50.0162,49.7355,49.8558,41100.0
2008-06-16 13:40:00,74.6,74.76,74.42,74.58,30600.0,49.8692,49.9761,49.7488,49.8558,30600.0
2008-06-16 13:50:00,74.59,74.72,74.35,74.53,32700.0,49.8625,49.9494,49.702,49.8224,32700.0
2008-06-16 14:00:00,74.53,74.57,74.21,74.26,30800.0,49.8224,49.8491,49.6084,49.6419,30800.0
2008-06-16 14:10:00,74.26,74.52,74.21,74.5,55400.0,49.6419,49.8157,49.6084,49.8023,55400.0
2008-06-16 14:20:00,74.51,74.53,74.3,74.46,51500.0,49.809,49.8224,49.6686,49.7756,51500.0
2008-06-16 14:30:00,74.45,74.51,74.44,74.47,30400.0,49.7689,49.809,49.7622,49.7823,30400.0
2008-06-16 14:40:00,74.45,74.74,74.45,74.69,36300.0,49.7689,49.9627,49.7689,49.9293,36300.0
2008-06-16 14:50:00,74.69,74.77,74.46,74.46,90400.0,49.9293,49.9828,49.7756,49.7756,90400.0
2008-06-16 15:00:00,74.46,74.46,74.17,74.19,69400.0,49.7756,49.7756,49.5817,49.5951,69400.0
2008-06-16 15:10:00,74.19,74.37,74.05,74.13,103200.0,49.5951,49.7154,49.5015,49.555,103200.0
2008-06-16 15:20:00,74.14,74.25,73.97,74.21,117900.0,49.5617,49.6352,49.448,49.6084,117900.0
2008-06-16 15:30:00,74.24,74.31,73.86,73.92,57500.0,49.6285,49.6753,49.3745,49.4146,57500.0
2008-06-16 15:40:00,73.93,74.1,73.84,73.96,91300.0,49.4213,49.5349,49.3611,49.4413,91300.0
2008-06-16 15:50:00,73.95,74.16,73.77,73.96,90100.0,49.4346,49.575,49.3143,49.4413,90100.0
2008-06-17 09:30:00,74.76,74.9,73.94,74.26,67300.0,49.9761,50.0697,49.428,49.6419,67300.0
2008-06-17 09:40:00,74.33,74.38,73.64,73.68,59800.0,49.6887,49.7221,49.2274,49.2541,59800.0
2008-06-17 09:50:00,73.72,74.19,73.64,73.93,61800.0,49.2809,49.5951,49.2274,49.4213,61800.0
2008-06-17 10:00:00,73.91,73.96,73.51,73.56,55100.0,49.4079,49.4413,49.1405,49.1739,55100.0
2008-06-17 10:10:00,73.56,73.88,73.55,73.87,61500.0,49.1739,49.3878,49.1672,49.3812,61500.0
2008-06-17 10:20:00,73.84,74.0,73.51,73.7,96200.0,49.3611,49.4681,49.1405,49.2675,96200.0
2008-06-17 10:30:00,73.69,73.92,73.59,73.9,61100.0,49.2608,49.4146,49.194,49.4012,61100.0
2008-06-17 10:40:00,73.91,73.99,73.69,73.98,62500.0,49.4079,49.4614,49.2608,49.4547,62500.0
2008-06-17 10:50:00,73.97,74.12,73.92,74.04,48600.0,49.448,49.5483,49.4146,49.4948,48600.0
2008-06-17 11:00:00,74.05,74.1,73.74,73.78,58300.0,49.5015,49.5349,49.2943,49.321,58300.0
2008-06-17 11:10:00,73.82,74.07,73.55,73.55,36100.0,49.3477,49.5149,49.1672,49.1672,36100.0
2008-06-17 11:20:00,73.55,73.65,73.33,73.45,43500.0,49.1672,49.2341,49.0202,49.1004,43500.0
2008-06-17 11:30:00,73.49,73.61,73.08,73.21,99400.0,49.1271,49.2074,48.8531,48.94,99400.0
2008-06-17 11:40:00,73.2,73.31,72.82,72.9,81500.0,48.9333,49.0068,48.6793,48.7327,81500.0
2008-06-17 11:50:00,72.9,72.96,72.62,72.91,89300.0,48.7327,48.7728,48.5456,48.7394,89300.0
2008-06-17 12:00:00,72.91,73.3,72.86,73.22,118800.0,48.7394,49.0001,48.706,48.9466,118800.0
2008-06-17 12:10:00,73.23,73.26,72.97,72.97,45200.0,48.9533,48.9734,48.7795,48.7795,45200.0
2008-06-17 12:20:00,72.98,73.14,72.61,72.72,43900.0,48.7862,48.8932,48.5389,48.6124,43900.0
2008-06-17 12:30:00,72.77,73.03,72.58,72.79,39000.0,48.6458,48.8196,48.5188,48.6592,39000.0
2008-06-17 12:40:00,72.81,73.2,72.78,73.19,62200.0,48.6726,48.9333,48.6525,48.9266,62200.0
2008-06-17 12:50:00,73.2,73.21,72.97,73.17,45300.0,48.9333,48.94,48.7795,48.9132,45300.0
2008-06-17 13:00:00,73.18,73.19,73.01,73.08,55300.0,48.9199,48.9266,48.8063,48.8531,55300.0
2008-06-17 13:10:00,73.08,73.45,73.07,73.29,51800.0,48.8531,49.1004,48.8464,48.9934,51800.0
2008-06-17 13:20:00,73.29,73.51,73.17,73.51,46600.0,48.9934,49.1405,48.9132,49.1405,46600.0
2008-06-17 13:30:00,73.53,73.77,73.52,73.71,53400.0,49.1539,49.3143,49.1472,49.2742,53400.0
2008-06-17 13:40:00,73.72,73.75,73.49,73.72,65500.0,49.2809,49.3009,49.1271,49.2809,65500.0
2008-06-17 13:50:00,73.73,73.88,73.7,73.86,28900.0,49.2876,49.3878,49.2675,49.3745,28900.0
2008-06-17 14:00:00,73.87,74.01,73.74,73.76,51800.0,49.3812,49.4748,49.2943,49.3076,51800.0
2008-06-17 14:10:00,73.81,74.05,73.77,73.89,30300.0,49.3411,49.5015,49.3143,49.3945,30300.0
2008-06-17 14:20:00,73.9,73.98,73.61,73.61,20500.0,49.4012,49.4547,49.2074,49.2074,20500.0
2008-06-17 14:30:00,73.63,73.66,73.38,73.38,36100.0,49.2207,49.2408,49.0536,49.0536,36100.0
2008-06-17 14:40:00,73.38,73.46,73.29,73.35,28800.0,49.0536,49.1071,48.9934,49.0335,28800.0
2008-06-17 14:50:00,73.34,73.53,73.24,73.42,44200.0,49.0269,49.1539,48.96,49.0803,44200.0
2008-06-17 15:00:00,73.42,73.48,73.21,73.29,32600.0,49.0803,49.1205,48.94,48.9934,32600.0
2008-06-17 15:10:00,73.3,73.47,73.14,73.14,43300.0,49.0001,49.1138,48.8932,48.8932,43300.0
2008-06-17 15:20:00,73.12,73.33,72.95,73.32,49600.0,48.8798,49.0202,48.7662,49.0135,49600.0
2008-06-17 15:30:00,73.31,73.31,73.02,73.07,51200.0,49.0068,49.0068,48.8129,48.8464,51200.0
2008-06-17 15:40:00,73.09,73.23,73.01,73.06,56400.0,48.8597,48.9533,48.8063,48.8397,56400.0
2008-06-17 15:50:00,73.05,73.08,72.9,72.91,77300.0,48.833,48.8531,48.7327,48.7394,77300.0
2008-06-18 09:30:00,72.37,72.95,72.32,72.83,44700.0,48.3784,48.7662,48.345,48.6859,44700.0
2008-06-18 09:40:00,72.83,72.96,72.63,72.66,35000.0,48.6859,48.7728,48.5522,48.5723,35000.0
2008-06-18 09:50:00,72.65,72.78,72.01,72.07,35400.0,48.5656,48.6525,48.1378,48.1779,35400.0
2008-06-18 10:00:00,72.07,72.12,71.71,71.92,47000.0,48.1779,48.2113,47.9372,48.0776,47000.0
2008-06-18 10:10:00,71.92,72.14,71.92,72.0,38000.0,48.0776,48.2247,48.0776,48.1311,38000.0
2008-06-18 10:20:00,72.0,72.01,71.5,71.66,39800.0,48.1311,48.1378,47.7968,47.9038,39800.0
2008-06-18 10:30:00,71.65,71.65,71.09,71.11,81200.0,47.8971,47.8971,47.5228,47.5361,81200.0
2008-06-18 10:40:00,71.16,71.16,70.72,70.85,146100.0,47.5696,47.5696,47.2754,47.3623,146100.0
2008-06-18 10:50:00,70.85,70.88,70.47,70.86,93000.0,47.3623,47.3824,47.1083,47.369,93000.0
2008-06-18 11:00:00,70.87,71.48,70.8,71.39,79300.0,47.3757,47.7835,47.3289,47.7233,79300.0
2008-06-18 11:10:00,71.43,71.55,71.28,71.48,109000.0,47.7501,47.8303,47.6498,47.7835,109000.0
2008-06-18 11:20:00,71.49,71.69,71.46,71.62,71800.0,47.7902,47.9239,47.7701,47.8771,71800.0
2008-06-18 11:30:00,71.6,72.0,71.6,71.96,53600.0,47.8637,48.1311,47.8637,48.1044,53600.0
2008-06-18 11:40:00,71.95,72.06,71.71,71.85,71800.0,48.0977,48.1712,47.9372,48.0308,71800.0
2008-06-18 11:50:00,71.85,72.34,71.84,71.99,32300.0,48.0308,48.3584,48.0241,48.1244,32300.0
2008-06-18 12:00:00,71.99,72.15,71.99,72.12,21000.0,48.1244,48.2314,48.1244,48.2113,21000.0
2008-06-18 12:10:00,72.09,72.25,71.97,72.2,24500.0,48.1913,48.2982,48.111,48.2648,24500.0
2008-06-18 12:20:00,72.19,72.34,72.19,72.34,14500.0,48.2581,48.3584,48.2581,48.3584,14500.0
2008-06-18 12:30:00,72.33,72.44,72.22,72.38,111000.0,48.3517,48.4252,48.2782,48.3851,111000.0
2008-06-18 12:40:00,72.38,72.38,71.76,71.89,87100.0,48.3851,48.3851,47.9707,48.0576,87100.0
2008-06-18 12:50:00,71.89,71.92,71.68,71.91,18700.0,48.0576,48.0776,47.9172,48.0709,18700.0
2008-06-18 13:00:00,71.9,71.91,71.46,71.46,23200.0,48.0642,48.0709,47.7701,47.7701,23200.0
2008-06-18 13:10:00,71.46,71.65,71.23,71.47,24900.0,47.7701,47.8971,47.6164,47.7768,24900.0
2008-06-18 13:20:00,71.47,71.55,71.31,71.38,20900.0,47.7768,47.8303,47.6698,47.7166,20900.0
2008-06-18 13:30:00,71.38,71.63,71.35,71.35,22400.0,47.7166,47.8838,47.6966,47.6966,22400.0
2008-06-18 13:40:00,71.38,71.56,71.35,71.52,31200.0,47.7166,47.837,47.6966,47.8102,31200.0
2008-06-18 13:50:00,71.52,71.84,71.52,71.83,32400.0,47.8102,48.0241,47.8102,48.0174,32400.0
2008-06-18 14:00:00,71.84,72.3,71.8,72.17,63200.0,48.0241,48.3316,47.9974,48.2447,63200.0
2008-06-18 14:10:00,72.17,72.18,71.85,71.97,39000.0,48.2447,48.2514,48.0308,48.111,39000.0
2008-06-18 14:20:00,71.96,71.97,71.48,71.79,32100.0,48.1044,48.111,47.7835,47.9907,32100.0
2008-06-18 14:30:00,71.8,72.12,71.61,71.97,35200.0,47.9974,48.2113,47.8704,48.111,35200.0
2008-06-18 14:40:00,71.94,72.06,71.82,71.88,19100.0,48.091,48.1712,48.0108,48.0509,19100.0
2008-06-18 14:50:00,71.87,72.15,71.84,72.1,30800.0,48.0442,48.2314,48.0241,48.1979,30800.0
2008-06-18 15:00:00,72.1,72.11,71.73,72.11,39200.0,48.1979,48.2046,47.9506,48.2046,39200.0
2008-06-18 15:10:00,72.12,72.39,72.05,72.33,31800.0,48.2113,48.3918,48.1645,48.3517,31800.0
2008-06-18 15:20:00,72.38,72.4,72.22,72.29,35900.0,48.3851,48.3985,48.2782,48.325,35900.0
2008-06-18 15:30:00,72.28,72.28,71.97,72.05,47100.0,48.3183,48.3183,48.111,48.1645,47100.0
2008-06-18 15:40:00,72.02,72.04,71.77,71.9,66400.0,48.1445,48.1578,47.9773,48.0642,66400.0
2008-06-18 15:50:00,71.88,72.22,71.88,71.99,131300.0,48.0509,48.2782,48.0509,48.1244,131300.0
2008-06-19 09:30:00,72.0,72.36,71.6,71.9,30500.0,48.1311,48.3717,47.8637,48.0642,30500.0
2008-06-19 09:40:00,71.95,72.14,71.32,71.4,36100.0,48.0977,48.2247,47.6765,47.73,36100.0
2008-06-19 09:50:00,71.4,71.71,71.32,71.37,45300.0,47.73,47.9372,47.6765,47.7099,45300.0
2008-06-19 10:00:00,71.41,71.46,70.84,70.95,76500.0,47.7367,47.7701,47.3556,47.4292,76500.0
2008-06-19 10:10:00,70.95,71.0,70.73,70.95,45000.0,47.4292,47.4626,47.2821,47.4292,45000.0
2008-06-19 10:20:00,70.98,71.54,70.9,71.43,48700.0,47.4492,47.8236,47.3958,47.7501,48700.0
2008-06-19 10:30:00,71.42,71.76,71.37,71.58,64300.0,47.7434,47.9707,47.7099,47.8503,64300.0
2008-06-19 10:40:00,71.53,71.83,71.52,71.63,39300.0,47.8169,48.0174,47.8102,47.8838,39300.0
2008-06-19 10:50:00,71.62,72.14,71.58,72.09,42700.0,47.8771,48.2247,47.8503,48.1913,42700.0
2008-06-19 11:00:00,72.11,72.22,71.97,72.1,64800.0,48.2046,48.2782,48.111,48.1979,64800.0
2008-06-19 11:10:00,72.1,72.16,71.69,71.78,37400.0,48.1979,48.238,47.9239,47.984,37400.0
2008-06-19 11:20:00,71.77,71.8,71.17,71.36,38300.0,47.9773,47.9974,47.5762,47.7033,38300.0
2008-06-19 11:30:00,71.37,71.74,71.33,71.58,30800.0,47.7099,47.9573,47.6832,47.8503,30800.0
2008-06-19 11:40:00,71.52,71.68,71.44,71.61,34200.0,47.8102,47.9172,47.7567,47.8704,34200.0
2008-06-19 11:50:00,71.6,71.63,71.41,71.55,25700.0,47.8637,47.8838,47.7367,47.8303,25700.0
2008-06-19 12:00:00,71.58,71.82,71.55,71.82,20400.0,47.8503,48.0108,47.8303,48.0108,20400.0
2008-06-19 12:10:00,71.8,72.22,71.77,72.09,46100.0,47.9974,48.2782,47.9773,48.1913,46100.0
2008-06-19 12:20:00,72.07,72.17,71.87,71.92,42800.0,48.1779,48.2447,48.0442,48.0776,42800.0
2008-06-19 12:30:00,71.9,72.18,71.81,72.1,31500.0,48.0642,48.2514,48.0041,48.1979,31500.0
2008-06-19 12:40:00,72.11,72.18,72.01,72.11,29900.0,48.2046,48.2514,48.1378,48.2046,29900.0
2008-06-19 12:50:00,72.13,72.21,71.9,71.94,54400.0,48.218,48.2715,48.0642,48.091,54400.0
2008-06-19 13:00:00,71.95,72.0,71.68,71.97,45900.0,48.0977,48.1311,47.9172,48.111,45900.0
2008-06-19 13:10:00,72.03,72.1,71.72,71.76,29400.0,48.1511,48.1979,47.9439,47.9707,29400.0
2008-06-19 13:20:00,71.76,71.86,71.62,71.86,23100.0,47.9707,48.0375,47.8771,48.0375,23100.0
2008-06-19 13:30:00,71.88,72.01,71.75,71.78,21200.0,48.0509,48.1378,47.964,47.984,21200.0
2008-06-19 13:40:00,71.8,71.85,71.35,71.54,19400.0,47.9974,48.0308,47.6966,47.8236,19400.0
2008-06-19 13:50:00,71.52,71.65,71.32,71.61,27500.0,47.8102,47.8971,47.6765,47.8704,27500.0
2008-06-19 14:00:00,71.59,71.69,71.38,71.66,26800.0,47.857,47.9239,47.7166,47.9038,26800.0
2008-06-19 14:10:00,71.66,71.92,71.57,71.86,21300.0,47.9038,48.0776,47.8436,48.0375,21300.0
2008-06-19 14:20:00,71.84,72.18,71.74,72.01,21900.0,48.0241,48.2514,47.9573,48.1378,21900.0
2008-06-19 14:30:00,72.03,72.47,72.02,72.47,40400.0,48.1511,48.4453,48.1445,48.4453,40400.0
2008-06-19 14:40:00,72.41,72.59,72.29,72.51,49100.0,48.4052,48.5255,48.325,48.472,49100.0
2008-06-19 14:50:00,72.5,72.82,72.48,72.75,57200.0,48.4653,48.6793,48.452,48.6325,57200.0
2008-06-19 15:00:00,72.77,73.0,72.72,72.82,57900.0,48.6458,48.7996,48.6124,48.6793,57900.0
2008-06-19 15:10:00,72.83,72.88,72.68,72.87,23200.0,48.6859,48.7194,48.5857,48.7127,23200.0
2008-06-19 15:20:00,72.87,72.88,72.51,72.53,34700.0,48.7127,48.7194,48.472,48.4854,34700.0
2008-06-19 15:30:00,72.55,72.58,72.39,72.39,60900.0,48.4988,48.5188,48.3918,48.3918,60900.0
2008-06-19 15:40:00,72.41,72.5,72.27,72.33,45100.0,48.4052,48.4653,48.3116,48.3517,45100.0
2008-06-19 15:50:00,72.32,72.34,72.09,72.31,75600.0,48.345,48.3584,48.1913,48.3383,75600.0
2008-06-20 09:30:00,72.47,72.48,70.58,70.68,240800.0,48.4453,48.452,47.1818,47.2487,240800.0
2008-06-20 09:40:00,70.71,71.16,70.7,71.04,75700.0,47.2687,47.5696,47.2621,47.4893,75700.0
2008-06-20 09:50:00,71.09,71.09,70.47,70.59,47500.0,47.5228,47.5228,47.1083,47.1885,47500.0
2008-06-20 10:00:00,70.54,70.68,70.19,70.28,73700.0,47.1551,47.2487,46.9211,46.9813,73700.0
2008-06-20 10:10:00,70.33,71.38,70.3,71.34,71400.0,47.0147,47.7166,46.9947,47.6899,71400.0
2008-06-20 10:20:00,71.32,71.41,70.99,71.35,55300.0,47.6765,47.7367,47.4559,47.6966,55300.0
2008-06-20 10:30:00,71.36,71.37,70.77,70.78,67800.0,47.7033,47.7099,47.3089,47.3155,67800.0
2008-06-20 10:40:00,70.82,70.87,70.4,70.45,74800.0,47.3423,47.3757,47.0615,47.0949,74800.0
2008-06-20 10:50:00,70.43,70.53,70.37,70.43,62300.0,47.0816,47.1484,47.0415,47.0816,62300.0
2008-06-20 11:00:00,70.41,71.61,70.39,71.47,133100.0,47.0682,47.8704,47.0548,47.7768,133100.0
2008-06-20 11:10:00,71.51,71.62,71.25,71.57,45100.0,47.8035,47.8771,47.6297,47.8436,45100.0
2008-06-20 11:20:00,71.57,71.97,71.47,71.83,62000.0,47.8436,48.111,47.7768,48.0174,62000.0
2008-06-20 11:30:00,71.79,71.86,71.55,71.63,38300.0,47.9907,48.0375,47.8303,47.8838,38300.0
2008-06-20 11:40:00,71.61,71.98,71.53,71.75,30300.0,47.8704,48.1177,47.8169,47.964,30300.0
2008-06-20 11:50:00,71.75,71.99,71.71,71.91,30700.0,47.964,48.1244,47.9372,48.0709,30700.0
2008-06-20 12:00:00,71.97,71.97,71.58,71.65,28500.0,48.111,48.111,47.8503,47.8971,28500.0
2008-06-20 12:10:00,71.63,71.68,71.5,71.68,25000.0,47.8838,47.9172,47.7968,47.9172,25000.0
2008-06-20 12:20:00,71.67,71.74,71.5,71.7,31000.0,47.9105,47.9573,47.7968,47.9305,31000.0
2008-06-20 12:30:00,71.72,71.82,71.66,71.71,26800.0,47.9439,48.0108,47.9038,47.9372,26800.0
2008-06-20 12:40:00,71.74,71.77,71.57,71.66,25400.0,47.9573,47.9773,47.8436,47.9038,25400.0
2008-06-20 12:50:00,71.68,71.72,71.64,71.64,14600.0,47.9172,47.9439,47.8904,47.8904,14600.0
2008-06-20 13:00:00,71.65,71.67,71.5,71.63,29900.0,47.8971,47.9105,47.7968,47.8838,29900.0
2008-06-20 13:10:00,71.63,71.8,71.5,71.54,25300.0,47.8838,47.9974,47.7968,47.8236,25300.0
2008-06-20 13:20:00,71.56,71.6,71.43,71.47,77500.0,47.837,47.8637,47.7501,47.7768,77500.0
2008-06-20 13:30:00,71.42,71.42,71.05,71.11,94400.0,47.7434,47.7434,47.496,47.5361,94400.0
2008-06-20 13:40:00,71.15,71.19,71.11,71.13,35500.0,47.5629,47.5896,47.5361,47.5495,35500.0
2008-06-20 13:50:00,71.14,71.3,71.14,71.19,46300.0,47.5562,47.6631,47.5562,47.5896,46300.0
2008-06-20 14:00:00,71.17,71.17,70.95,70.96,35700.0,47.5762,47.5762,47.4292,47.4359,35700.0
2008-06-20 14:10:00,70.99,70.99,70.69,70.74,56900.0,47.4559,47.4559,47.2554,47.2888,56900.0
2008-06-20 14:20:00,70.73,70.91,70.73,70.76,40300.0,47.2821,47.4024,47.2821,47.3022,40300.0
2008-06-20 14:30:00,70.76,70.84,70.69,70.7,23900.0,47.3022,47.3556,47.2554,47.2621,23900.0
2008-06-20 14:40:00,70.71,70.75,70.67,70.68,22500.0,47.2687,47.2955,47.242,47.2487,22500.0
2008-06-20 14:50:00,70.68,70.71,70.41,70.41,56700.0,47.2487,47.2687,47.0682,47.0682,56700.0
2008-06-20 15:00:00,70.41,70.45,70.17,70.17,96500.0,47.0682,47.0949,46.9078,46.9078,96500.0
2008-06-20 15:10:00,70.17,71.13,70.09,70.23,88800.0,46.9078,47.5495,46.8543,46.9479,88800.0
2008-06-20 15:20:00,70.21,70.45,70.19,70.45,96600.0,46.9345,47.0949,46.9211,47.0949,96600.0
2008-06-20 15:30:00,70.44,70.64,70.35,70.54,127400.0,47.0883,47.2219,47.0281,47.1551,127400.0
2008-06-20 15:40:00,70.56,70.81,70.44,70.71,90400.0,47.1685,47.3356,47.0883,47.2687,90400.0
2008-06-20 15:50:00,70.72,71.06,70.65,70.72,169800.0,47.2754,47.5027,47.2286,47.2754,169800.0
2008-06-23 09:30:00,73.26,74.97,73.26,73.42,202000.0,48.9734,50.1165,48.9734,49.0803,202000.0
2008-06-23 09:40:00,73.43,73.56,72.8,73.24,200900.0,49.087,49.1739,48.6659,48.96,200900.0
2008-06-23 09:50:00,73.3,73.93,73.1,73.64,189800.0,49.0001,49.4213,48.8664,49.2274,189800.0
2008-06-23 10:00:00,73.62,73.63,72.69,72.96,320300.0,49.214,49.2207,48.5923,48.7728,320300.0
2008-06-23 10:10:00,73.02,73.18,72.75,72.87,194700.0,48.8129,48.9199,48.6325,48.7127,194700.0
2008-06-23 10:20:00,72.88,73.44,72.52,73.26,112100.0,48.7194,49.0937,48.4787,48.9734,112100.0
2008-06-23 10:30:00,73.25,73.5,73.14,73.46,85900.0,48.9667,49.1338,48.8932,49.1071,85900.0
2008-06-23 10:40:00,73.44,73.5,73.01,73.01,58200.0,49.0937,49.1338,48.8063,48.8063,58200.0
2008-06-23 10:50:00,73.06,73.18,72.73,73.02,57800.0,48.8397,48.9199,48.6191,48.8129,57800.0
2008-06-23 11:00:00,72.94,73.02,72.67,72.67,222900.0,48.7595,48.8129,48.579,48.579,222900.0
2008-06-23 11:10:00,72.67,72.9,72.35,72.58,177400.0,48.579,48.7327,48.3651,48.5188,177400.0
2008-06-23 11:20:00,72.57,72.82,72.41,72.59,100500.0,48.5121,48.6793,48.4052,48.5255,100500.0
2008-06-23 11:30:00,72.6,72.95,72.53,72.88,85900.0,48.5322,48.7662,48.4854,48.7194,85900.0
2008-06-23 11:40:00,72.85,72.85,72.75,72.77,41200.0,48.6993,48.6993,48.6325,48.6458,41200.0
2008-06-23 11:50:00,72.77,73.33,72.76,73.26,38200.0,48.6458,49.0202,48.6391,48.9734,38200.0
2008-06-23 12:00:00,73.3,73.4,73.17,73.21,39300.0,49.0001,49.067,48.9132,48.94,39300.0
2008-06-23 12:10:00,73.21,73.24,73.03,73.06,72000.0,48.94,48.96,48.8196,48.8397,72000.0
2008-06-23 12:20:00,73.03,73.17,73.02,73.12,40000.0,48.8196,48.9132,48.8129,48.8798,40000.0
2008-06-23 12:30:00,73.12,73.28,73.08,73.27,48000.0,48.8798,48.9868,48.8531,48.9801,48000.0
2008-06-23 12:40:00,73.27,73.3,73.15,73.3,59000.0,48.9801,49.0001,48.8999,49.0001,59000.0
2008-06-23 12:50:00,73.31,73.64,73.31,73.58,120500.0,49.0068,49.2274,49.0068,49.1873,120500.0
2008-06-23 13:00:00,73.58,73.66,73.39,73.51,84400.0,49.1873,49.2408,49.0603,49.1405,84400.0
2008-06-23 13:10:00,73.51,73.6,73.1,73.15,74700.0,49.1405,49.2007,48.8664,48.8999,74700.0
2008-06-23 13:20:00,73.14,73.67,73.13,73.64,42200.0,48.8932,49.2475,48.8865,49.2274,42200.0
2008-06-23 13:30:00,73.61,73.77,73.57,73.57,40500.0,49.2074,49.3143,49.1806,49.1806,40500.0
2008-06-23 13:40:00,73.56,73.73,73.48,73.71,40300.0,49.1739,49.2876,49.1205,49.2742,40300.0
2008-06-23 13:50:00,73.68,73.78,73.45,73.54,102000.0,49.2541,49.321,49.1004,49.1606,102000.0
2008-06-23 14:00:00,73.54,73.64,73.41,73.47,88800.0,49.1606,49.2274,49.0737,49.1138,88800.0
2008-06-23 14:10:00,73.49,73.63,73.39,73.53,88100.0,49.1271,49.2207,49.0603,49.1539,88100.0
2008-06-23 14:20:00,73.56,73.61,73.27,73.37,47100.0,49.1739,49.2074,48.9801,49.0469,47100.0
2008-06-23 14:30:00,73.33,73.42,73.3,73.32,30400.0,49.0202,49.0803,49.0001,49.0135,30400.0
2008-06-23 14:40:00,73.33,73.33,72.89,72.97,80200.0,49.0202,49.0202,48.726,48.7795,80200.0
2008-06-23 14:50:00,72.98,73.26,72.93,73.24,70100.0,48.7862,48.9734,48.7528,48.96,70100.0
2008-06-23 15:00:00,73.24,73.25,72.93,73.0,96400.0,48.96,48.9667,48.7528,48.7996,96400.0
2008-06-23 15:10:00,72.99,73.27,72.95,73.12,65100.0,48.7929,48.9801,48.7662,48.8798,65100.0
2008-06-23 15:20:00,73.13,73.5,73.07,73.4,60100.0,48.8865,49.1338,48.8464,49.067,60100.0
2008-06-23 15:30:00,73.4,73.44,73.22,73.29,82100.0,49.067,49.0937,48.9466,48.9934,82100.0
2008-06-23 15:40:00,73.3,73.55,73.2,73.41,278900.0,49.0001,49.1672,48.9333,49.0737,278900.0
2008-06-23 15:50:00,73.4,73.68,73.35,73.61,268500.0,49.067,49.2541,49.0335,49.2074,268500.0
2008-06-24 09:30:00,73.31,73.55,72.56,72.63,88300.0,49.0068,49.1672,48.5054,48.5522,88300.0
2008-06-24 09:40:00,72.65,72.87,71.8,71.87,128000.0,48.5656,48.7127,47.9974,48.0442,128000.0
2008-06-24 09:50:00,71.87,71.92,71.07,71.07,85500.0,48.0442,48.0776,47.5094,47.5094,85500.0
2008-06-24 10:00:00,71.05,71.07,70.22,70.78,172700.0,47.496,47.5094,46.9412,47.3155,172700.0
2008-06-24 10:10:00,70.78,71.05,70.48,70.76,170700.0,47.3155,47.496,47.115,47.3022,170700.0
2008-06-24 10:20:00,70.76,71.48,70.6,71.29,116900.0,47.3022,47.7835,47.1952,47.6565,116900.0
2008-06-24 10:30:00,71.33,71.4,71.06,71.15,92800.0,47.6832,47.73,47.5027,47.5629,92800.0
2008-06-24 10:40:00,71.14,71.72,71.1,71.69,94300.0,47.5562,47.9439,47.5295,47.9239,94300.0
2008-06-24 10:50:00,71.68,72.08,71.62,72.01,111500.0,47.9172,48.1846,47.8771,48.1378,111500.0
2008-06-24 11:00:00,72.09,72.32,71.9,71.99,139800.0,48.1913,48.345,48.0642,48.1244,139800.0
2008-06-24 11:10:00,71.95,72.39,71.86,72.38,73600.0,48.0977,48.3918,48.0375,48.3851,73600.0
2008-06-24 11:20:00,72.38,72.66,72.24,72.33,84800.0,48.3851,48.5723,48.2915,48.3517,84800.0
2008-06-24 11:30:00,72.33,72.35,72.11,72.11,57500.0,48.3517,48.3651,48.2046,48.2046,57500.0
2008-06-24 11:40:00,72.11,72.3,71.99,72.25,51800.0,48.2046,48.3316,48.1244,48.2982,51800.0
2008-06-24 11:50:00,72.25,72.44,72.09,72.24,44700.0,48.2982,48.4252,48.1913,48.2915,44700.0
2008-06-24 12:00:00,72.25,72.3,71.95,72.01,34400.0,48.2982,48.3316,48.0977,48.1378,34400.0
2008-06-24 12:10:00,72.02,72.18,71.98,72.0,64200.0,48.1445,48.2514,48.1177,48.1311,64200.0
2008-06-24 12:20:00,72.0,72.3,71.99,72.3,37800.0,48.1311,48.3316,48.1244,48.3316,37800.0
2008-06-24 12:30:00,72.28,72.35,72.16,72.3,25600.0,48.3183,48.3651,48.238,48.3316,25600.0
2008-06-24 12:40:00,72.29,72.35,72.07,72.1,35000.0,48.325,48.3651,48.1779,48.1979,35000.0
2008-06-24 12:50:00,72.11,72.18,71.98,72.01,40500.0,48.2046,48.2514,48.1177,48.1378,40500.0
2008-06-24 13:00:00,72.04,72.1,71.94,71.94,36400.0,48.1578,48.1979,48.091,48.091,36400.0
2008-06-24 13:10:00,71.93,72.0,71.66,71.78,33400.0,48.0843,48.1311,47.9038,47.984,33400.0
2008-06-24 13:20:00,71.75,72.01,71.69,71.69,49500.0,47.964,48.1378,47.9239,47.9239,49500.0
2008-06-24 13:30:00,71.66,71.81,71.64,71.71,42800.0,47.9038,48.0041,47.8904,47.9372,42800.0
2008-06-24 13:40:00,71.73,71.8,71.56,71.73,43800.0,47.9506,47.9974,47.837,47.9506,43800.0
2008-06-24 13:50:00,71.72,71.92,71.62,71.68,32200.0,47.9439,48.0776,47.8771,47.9172,32200.0
2008-06-24 14:00:00,71.7,72.05,71.67,71.93,91300.0,47.9305,48.1645,47.9105,48.0843,91300.0
2008-06-24 14:10:00,71.93,72.08,71.76,72.01,37600.0,48.0843,48.1846,47.9707,48.1378,37600.0
2008-06-24 14:20:00,72.01,72.05,71.96,71.98,59000.0,48.1378,48.1645,48.1044,48.1177,59000.0
2008-06-24 14:30:00,71.97,72.07,71.87,71.9,67600.0,48.111,48.1779,48.0442,48.0642,67600.0
2008-06-24 14:40:00,71.9,71.9,71.56,71.6,61800.0,48.0642,48.0642,47.837,47.8637,61800.0
2008-06-24 14:50:00,71.62,71.76,71.53,71.61,49900.0,47.8771,47.9707,47.8169,47.8704,49900.0
2008-06-24 15:00:00,71.57,71.72,71.3,71.42,63000.0,47.8436,47.9439,47.6631,47.7434,63000.0
2008-06-24 15:10:00,71.42,71.48,71.14,71.25,111900.0,47.7434,47.7835,47.5562,47.6297,111900.0
2008-06-24 15:20:00,71.29,71.35,70.88,71.04,80100.0,47.6565,47.6966,47.3824,47.4893,80100.0
2008-06-24 15:30:00,71.05,71.12,70.77,70.85,92500.0,47.496,47.5428,47.3089,47.3623,92500.0
2008-06-24 15:40:00,70.9,71.17,70.83,70.98,71600.0,47.3958,47.5762,47.349,47.4492,71600.0
2008-06-24 15:50:00,70.98,70.99,70.77,70.88,103000.0,47.4492,47.4559,47.3089,47.3824,103000.0
2008-06-25 09:30:00,71.0,71.46,70.43,71.02,51900.0,47.4626,47.7701,47.0816,47.476,51900.0
2008-06-25 09:40:00,70.91,71.48,70.85,70.92,61900.0,47.4024,47.7835,47.3623,47.4091,61900.0
2008-06-25 09:50:00,70.96,71.19,70.56,71.19,51400.0,47.4359,47.5896,47.1685,47.5896,51400.0
2008-06-25 10:00:00,71.18,71.58,71.0,71.38,133200.0,47.5829,47.8503,47.4626,47.7166,133200.0
2008-06-25 10:10:00,71.42,71.71,71.0,71.7,117800.0,47.7434,47.9372,47.4626,47.9305,117800.0
2008-06-25 10:20:00,71.71,72.0,71.64,71.96,101600.0,47.9372,48.1311,47.8904,48.1044,101600.0
2008-06-25 10:30:00,71.98,72.56,71.97,72.5,122300.0,48.1177,48.5054,48.111,48.4653,122300.0
2008-06-25 10:40:00,72.48,72.55,72.15,72.33,117900.0,48.452,48.4988,48.2314,48.3517,117900.0
2008-06-25 10:50:00,72.33,72.62,72.23,72.58,62000.0,48.3517,48.5456,48.2848,48.5188,62000.0
2008-06-25 11:00:00,72.58,72.58,72.15,72.18,126700.0,48.5188,48.5188,48.2314,48.2514,126700.0
2008-06-25 11:10:00,72.16,72.2,71.93,71.99,66900.0,48.238,48.2648,48.0843,48.1244,66900.0
2008-06-25 11:20:00,71.99,72.12,71.61,71.69,94300.0,48.1244,48.2113,47.8704,47.9239,94300.0
2008-06-25 11:30:00,71.69,71.75,71.38,71.38,57800.0,47.9239,47.964,47.7166,47.7166,57800.0
2008-06-25 11:40:00,71.35,71.52,71.33,71.49,39200.0,47.6966,47.8102,47.6832,47.7902,39200.0
2008-06-25 11:50:00,71.5,71.68,71.45,71.62,36200.0,47.7968,47.9172,47.7634,47.8771,36200.0
2008-06-25 12:00:00,71.65,71.88,71.62,71.86,25700.0,47.8971,48.0509,47.8771,48.0375,25700.0
2008-06-25 12:10:00,71.88,72.0,71.87,71.97,25500.0,48.0509,48.1311,48.0442,48.111,25500.0
2008-06-25 12:20:00,71.98,72.12,71.98,72.08,18100.0,48.1177,48.2113,48.1177,48.1846,18100.0
2008-06-25 12:30:00,72.09,72.11,71.79,71.9,42900.0,48.1913,48.2046,47.9907,48.0642,42900.0
2008-06-25 12:40:00,71.91,72.0,71.86,71.87,21700.0,48.0709,48.1311,48.0375,48.0442,21700.0
2008-06-25 12:50:00,71.89,72.02,71.88,71.96,24900.0,48.0576,48.1445,48.0509,48.1044,24900.0
2008-06-25 13:00:00,71.98,72.08,71.95,72.04,19500.0,48.1177,48.1846,48.0977,48.1578,19500.0
2008-06-25 13:10:00,72.06,72.31,72.05,72.29,41200.0,48.1712,48.3383,48.1645,48.325,41200.0
2008-06-25 13:20:00,72.3,72.35,72.1,72.1,28400.0,48.3316,48.3651,48.1979,48.1979,28400.0
2008-06-25 13:30:00,72.11,72.18,72.1,72.17,23700.0,48.2046,48.2514,48.1979,48.2447,23700.0
2008-06-25 13:40:00,72.17,72.35,72.17,72.29,31700.0,48.2447,48.3651,48.2447,48.325,31700.0
2008-06-25 13:50:00,72.29,72.31,72.14,72.18,39300.0,48.325,48.3383,48.2247,48.2514,39300.0
2008-06-25 14:00:00,72.19,72.32,72.12,72.12,56300.0,48.2581,48.345,48.2113,48.2113,56300.0
2008-06-25 14:10:00,72.12,72.6,72.08,72.6,97400.0,48.2113,48.5322,48.1846,48.5322,97400.0
2008-06-25 14:20:00,72.58,72.73,72.06,72.08,69800.0,48.5188,48.6191,48.1712,48.1846,69800.0
2008-06-25 14:30:00,72.08,72.7,71.89,72.54,83300.0,48.1846,48.599,48.0576,48.4921,83300.0
2008-06-25 14:40:00,72.53,72.65,72.23,72.54,76000.0,48.4854,48.5656,48.2848,48.4921,76000.0
2008-06-25 14:50:00,72.56,72.8,72.41,72.7,76300.0,48.5054,48.6659,48.4052,48.599,76300.0
2008-06-25 15:00:00,72.71,73.33,72.67,73.22,109200.0,48.6057,49.0202,48.579,48.9466,109200.0
2008-06-25 15:10:00,73.23,73.37,72.51,72.7,130200.0,48.9533,49.0469,48.472,48.599,130200.0
2008-06-25 15:20:00,72.69,72.69,72.27,72.56,79700.0,48.5923,48.5923,48.3116,48.5054,79700.0
2008-06-25 15:30:00,72.58,72.66,72.07,72.28,82000.0,48.5188,48.5723,48.1779,48.3183,82000.0
2008-06-25 15:40:00,72.28,72.37,72.1,72.1,69600.0,48.3183,48.3784,48.1979,48.1979,69600.0
2008-06-25 15:50:00,72.1,72.47,72.1,72.47,80700.0,48.1979,48.4453,48.1979,48.4453,80700.0
2008-06-26 09:30:00,71.89,71.89,68.57,68.61,183800.0,48.0576,48.0576,45.8382,45.8649,183800.0
2008-06-26 09:40:00,68.61,68.65,67.77,67.97,203600.0,45.8649,45.8917,45.3034,45.4371,203600.0
2008-06-26 09:50:00,67.95,67.95,66.89,67.82,255400.0,45.4237,45.4237,44.7151,45.3368,255400.0
2008-06-26 10:00:00,67.81,68.45,67.81,68.31,275300.0,45.3301,45.758,45.3301,45.6644,275300.0
2008-06-26 10:10:00,68.37,69.22,68.1,68.31,292400.0,45.7045,46.2727,45.524,45.6644,292400.0
2008-06-26 10:20:00,68.31,69.34,68.31,68.88,224500.0,45.6644,46.3529,45.6644,46.0454,224500.0
2008-06-26 10:30:00,68.88,69.2,68.35,68.37,173400.0,46.0454,46.2593,45.6911,45.7045,173400.0
2008-06-26 10:40:00,68.37,68.39,67.82,68.0,163300.0,45.7045,45.7179,45.3368,45.4571,163300.0
2008-06-26 10:50:00,68.0,68.03,67.23,67.25,219200.0,45.4571,45.4772,44.9424,44.9558,219200.0
2008-06-26 11:00:00,67.25,67.98,67.25,67.74,141000.0,44.9558,45.4438,44.9558,45.2833,141000.0
2008-06-26 11:10:00,67.74,68.02,67.62,67.67,146000.0,45.2833,45.4705,45.2031,45.2365,146000.0
2008-06-26 11:20:00,67.66,67.71,67.31,67.35,79500.0,45.2299,45.2633,44.9959,45.0226,79500.0
2008-06-26 11:30:00,67.35,67.95,67.35,67.84,85600.0,45.0226,45.4237,45.0226,45.3502,85600.0
2008-06-26 11:40:00,67.83,68.15,67.81,68.02,95600.0,45.3435,45.5574,45.3301,45.4705,95600.0
2008-06-26 11:50:00,68.02,68.18,67.85,67.94,66200.0,45.4705,45.5775,45.3569,45.417,66200.0
2008-06-26 12:00:00,67.94,67.95,67.56,67.63,105700.0,45.417,45.4237,45.163,45.2098,105700.0
2008-06-26 12:10:00,67.63,67.63,67.14,67.27,66000.0,45.2098,45.2098,44.8822,44.9691,66000.0
2008-06-26 12:20:00,67.26,67.68,67.19,67.48,71100.0,44.9625,45.2432,44.9157,45.1095,71100.0
2008-06-26 12:30:00,67.46,67.5,67.22,67.39,38400.0,45.0962,45.1229,44.9357,45.0494,38400.0
2008-06-26 12:40:00,67.38,67.38,67.21,67.21,43200.0,45.0427,45.0427,44.929,44.929,43200.0
2008-06-26 12:50:00,67.21,67.69,67.18,67.67,75200.0,44.929,45.2499,44.909,45.2365,75200.0
2008-06-26 13:00:00,67.67,67.92,67.67,67.74,78300.0,45.2365,45.4037,45.2365,45.2833,78300.0
2008-06-26 13:10:00,67.72,67.79,67.47,67.74,69900.0,45.27,45.3168,45.1028,45.2833,69900.0
2008-06-26 13:20:00,67.73,67.79,67.62,67.71,109300.0,45.2766,45.3168,45.2031,45.2633,109300.0
2008-06-26 13:30:00,67.7,67.94,67.69,67.69,63400.0,45.2566,45.417,45.2499,45.2499,63400.0
2008-06-26 13:40:00,67.71,67.75,67.68,67.69,76000.0,45.2633,45.29,45.2432,45.2499,76000.0
2008-06-26 13:50:00,67.7,67.7,67.32,67.41,96400.0,45.2566,45.2566,45.0026,45.0627,96400.0
2008-06-26 14:00:00,67.43,67.63,67.37,67.55,51800.0,45.0761,45.2098,45.036,45.1563,51800.0
2008-06-26 14:10:00,67.54,67.54,66.91,66.93,106200.0,45.1496,45.1496,44.7285,44.7419,106200.0
2008-06-26 14:20:00,66.93,67.02,66.57,66.65,152600.0,44.7419,44.802,44.5012,44.5547,152600.0
2008-06-26 14:30:00,66.67,66.87,66.46,66.58,113800.0,44.5681,44.7018,44.4277,44.5079,113800.0
2008-06-26 14:40:00,66.53,66.84,66.5,66.61,96700.0,44.4745,44.6817,44.4544,44.5279,96700.0
2008-06-26 14:50:00,66.63,66.86,66.59,66.79,88500.0,44.5413,44.6951,44.5146,44.6483,88500.0
2008-06-26 15:00:00,66.79,66.98,66.62,66.68,125100.0,44.6483,44.7753,44.5346,44.5747,125100.0
2008-06-26 15:10:00,66.68,66.91,66.5,66.69,108700.0,44.5747,44.7285,44.4544,44.5814,108700.0
2008-06-26 15:20:00,66.62,67.08,66.51,66.98,169000.0,44.5346,44.8421,44.4611,44.7753,169000.0
2008-06-26 15:30:00,66.98,67.35,66.93,67.17,211800.0,44.7753,45.0226,44.7419,44.9023,211800.0
2008-06-26 15:40:00,67.16,67.16,66.77,66.85,173500.0,44.8956,44.8956,44.6349,44.6884,173500.0
2008-06-26 15:50:00,66.83,66.91,66.64,66.75,146100.0,44.675,44.7285,44.548,44.6215,146100.0
2008-06-27 09:30:00,66.44,66.44,64.2,64.2,261100.0,44.4143,44.4143,42.9169,42.9169,261100.0
2008-06-27 09:40:00,64.23,64.36,63.77,64.24,265200.0,42.9369,43.0238,42.6294,42.9436,265200.0
2008-06-27 09:50:00,64.24,64.58,63.89,64.27,253900.0,42.9436,43.1709,42.7097,42.9637,253900.0
2008-06-27 10:00:00,64.26,64.74,64.0,64.56,187000.0,42.957,43.2779,42.7832,43.1575,187000.0
2008-06-27 10:10:00,64.63,65.04,64.58,65.04,167200.0,43.2043,43.4784,43.1709,43.4784,167200.0
2008-06-27 10:20:00,65.08,65.57,64.93,65.06,167400.0,43.5052,43.8327,43.4049,43.4918,167400.0
2008-06-27 10:30:00,65.06,65.7,65.05,65.36,189200.0,43.4918,43.9196,43.4851,43.6923,189200.0
2008-06-27 10:40:00,65.39,65.46,64.92,65.0,149300.0,43.7124,43.7592,43.3982,43.4517,149300.0
2008-06-27 10:50:00,65.0,65.02,64.64,64.84,113100.0,43.4517,43.465,43.211,43.3447,113100.0
2008-06-27 11:00:00,64.84,64.88,64.54,64.68,75900.0,43.3447,43.3715,43.1442,43.2378,75900.0
2008-06-27 11:10:00,64.69,64.83,64.57,64.8,55800.0,43.2444,43.338,43.1642,43.318,55800.0
2008-06-27 11:20:00,64.82,65.0,64.52,65.0,112200.0,43.3314,43.4517,43.1308,43.4517,112200.0
2008-06-27 11:30:00,64.97,65.0,64.79,65.0,59900.0,43.4316,43.4517,43.3113,43.4517,59900.0
2008-06-27 11:40:00,64.98,65.06,64.94,65.01,53400.0,43.4383,43.4918,43.4116,43.4584,53400.0
2008-06-27 11:50:00,65.01,65.02,64.82,64.94,70100.0,43.4584,43.465,43.3314,43.4116,70100.0
2008-06-27 12:00:00,64.94,65.01,64.92,64.99,63100.0,43.4116,43.4584,43.3982,43.445,63100.0
2008-06-27 12:10:00,64.99,65.01,64.68,64.78,56300.0,43.445,43.4584,43.2378,43.3046,56300.0
2008-06-27 12:20:00,64.81,65.0,64.78,64.88,40900.0,43.3247,43.4517,43.3046,43.3715,40900.0
2008-06-27 12:30:00,64.88,65.0,64.7,64.87,48500.0,43.3715,43.4517,43.2511,43.3648,48500.0
2008-06-27 12:40:00,64.87,64.96,64.64,64.78,46000.0,43.3648,43.4249,43.211,43.3046,46000.0
2008-06-27 12:50:00,64.77,64.82,64.66,64.71,49500.0,43.2979,43.3314,43.2244,43.2578,49500.0
2008-06-27 13:00:00,64.68,64.96,64.62,64.66,66300.0,43.2378,43.4249,43.1977,43.2244,66300.0
2008-06-27 13:10:00,64.62,64.71,64.34,64.39,53300.0,43.1977,43.2578,43.0105,43.0439,53300.0
2008-06-27 13:20:00,64.4,64.46,64.21,64.21,53600.0,43.0506,43.0907,42.9236,42.9236,53600.0
2008-06-27 13:30:00,64.24,64.36,64.03,64.03,49800.0,42.9436,43.0238,42.8032,42.8032,49800.0
2008-06-27 13:40:00,64.08,64.15,63.79,63.82,85800.0,42.8367,42.8835,42.6428,42.6629,85800.0
2008-06-27 13:50:00,63.83,64.16,63.8,64.13,85300.0,42.6695,42.8901,42.6495,42.8701,85300.0
2008-06-27 14:00:00,64.1,64.32,64.1,64.26,83100.0,42.85,42.9971,42.85,42.957,83100.0
2008-06-27 14:10:00,64.22,64.62,64.21,64.56,81500.0,42.9303,43.1977,42.9236,43.1575,81500.0
2008-06-27 14:20:00,64.56,65.0,64.38,64.89,94800.0,43.1575,43.4517,43.0372,43.3781,94800.0
2008-06-27 14:30:00,64.91,65.13,64.88,64.9,66300.0,43.3915,43.5386,43.3715,43.3848,66300.0
2008-06-27 14:40:00,64.91,64.93,64.62,64.77,53300.0,43.3915,43.4049,43.1977,43.2979,53300.0
2008-06-27 14:50:00,64.79,64.92,64.7,64.92,43900.0,43.3113,43.3982,43.2511,43.3982,43900.0
2008-06-27 15:00:00,64.93,65.0,64.66,64.86,69300.0,43.4049,43.4517,43.2244,43.3581,69300.0
2008-06-27 15:10:00,64.86,64.92,64.58,64.62,98000.0,43.3581,43.3982,43.1709,43.1977,98000.0
2008-06-27 15:20:00,64.62,64.76,64.4,64.47,119700.0,43.1977,43.2912,43.0506,43.0974,119700.0
2008-06-27 15:30:00,64.47,64.49,64.25,64.32,140100.0,43.0974,43.1108,42.9503,42.9971,140100.0
2008-06-27 15:40:00,64.32,64.56,64.32,64.4,192000.0,42.9971,43.1575,42.9971,43.0506,192000.0
2008-06-27 15:50:00,64.41,64.53,64.25,64.35,261400.0,43.0573,43.1375,42.9503,43.0172,261400.0
2008-06-30 09:30:00,64.32,64.78,62.96,64.3,85200.0,42.9971,43.3046,42.088,42.9837,85200.0
2008-06-30 09:40:00,64.31,65.11,64.31,64.65,99300.0,42.9904,43.5252,42.9904,43.2177,99300.0
2008-06-30 09:50:00,64.7,64.78,64.03,64.03,80400.0,43.2511,43.3046,42.8032,42.8032,80400.0
2008-06-30 10:00:00,64.08,64.24,63.71,63.97,79900.0,42.8367,42.9436,42.5893,42.7631,79900.0
2008-06-30 10:10:00,63.96,64.44,63.88,64.44,75600.0,42.7565,43.0773,42.703,43.0773,75600.0
2008-06-30 10:20:00,64.4,64.77,64.4,64.73,66100.0,43.0506,43.2979,43.0506,43.2712,66100.0
2008-06-30 10:30:00,64.72,64.97,64.53,64.83,69800.0,43.2645,43.4316,43.1375,43.338,69800.0
2008-06-30 10:40:00,64.83,64.84,64.4,64.51,56800.0,43.338,43.3447,43.0506,43.1241,56800.0
2008-06-30 10:50:00,64.52,64.92,64.41,64.83,50600.0,43.1308,43.3982,43.0573,43.338,50600.0
2008-06-30 11:00:00,64.83,65.05,64.53,64.65,64200.0,43.338,43.4851,43.1375,43.2177,64200.0
2008-06-30 11:10:00,64.61,64.93,64.5,64.63,55400.0,43.191,43.4049,43.1174,43.2043,55400.0
2008-06-30 11:20:00,64.64,65.24,64.59,65.23,45700.0,43.211,43.6121,43.1776,43.6054,45700.0
2008-06-30 11:30:00,65.23,65.33,65.07,65.21,39600.0,43.6054,43.6723,43.4985,43.5921,39600.0
2008-06-30 11:40:00,65.22,65.55,65.18,65.49,131000.0,43.5987,43.8193,43.572,43.7792,131000.0
2008-06-30 11:50:00,65.46,65.75,65.46,65.72,99100.0,43.7592,43.953,43.7592,43.933,99100.0
2008-06-30 12:00:00,65.72,66.1,65.7,65.84,159500.0,43.933,44.187,43.9196,44.0132,159500.0
2008-06-30 12:10:00,65.82,66.15,65.74,66.12,66700.0,43.9998,44.2204,43.9464,44.2004,66700.0
2008-06-30 12:20:00,66.13,66.32,65.98,66.11,58700.0,44.2071,44.3341,44.1068,44.1937,58700.0
2008-06-30 12:30:00,66.15,66.2,65.98,66.09,31700.0,44.2204,44.2539,44.1068,44.1803,31700.0
2008-06-30 12:40:00,66.11,66.27,66.01,66.11,71400.0,44.1937,44.3007,44.1269,44.1937,71400.0
2008-06-30 12:50:00,66.11,66.14,65.88,65.88,26900.0,44.1937,44.2138,44.0399,44.0399,26900.0
2008-06-30 13:00:00,65.93,66.14,65.87,66.1,81100.0,44.0734,44.2138,44.0333,44.187,81100.0
2008-06-30 13:10:00,66.11,66.19,65.97,66.17,129300.0,44.1937,44.2472,44.1001,44.2338,129300.0
2008-06-30 13:20:00,66.17,66.19,65.95,66.01,34900.0,44.2338,44.2472,44.0867,44.1269,34900.0
2008-06-30 13:30:00,66.01,66.12,65.92,66.03,69900.0,44.1269,44.2004,44.0667,44.1402,69900.0
2008-06-30 13:40:00,66.05,66.22,65.97,65.97,63800.0,44.1536,44.2672,44.1001,44.1001,63800.0
2008-06-30 13:50:00,65.99,66.07,65.92,66.07,73200.0,44.1135,44.167,44.0667,44.167,73200.0
2008-06-30 14:00:00,66.08,66.16,66.01,66.13,62500.0,44.1736,44.2271,44.1269,44.2071,62500.0
2008-06-30 14:10:00,66.13,66.46,66.11,66.4,78400.0,44.2071,44.4277,44.1937,44.3876,78400.0
2008-06-30 14:20:00,66.4,66.56,66.27,66.28,66600.0,44.3876,44.4945,44.3007,44.3073,66600.0
2008-06-30 14:30:00,66.27,66.28,65.93,66.03,72600.0,44.3007,44.3073,44.0734,44.1402,72600.0
2008-06-30 14:40:00,66.04,66.15,65.87,66.0,52200.0,44.1469,44.2204,44.0333,44.1202,52200.0
2008-06-30 14:50:00,66.01,66.11,65.93,65.93,63800.0,44.1269,44.1937,44.0734,44.0734,63800.0
2008-06-30 15:00:00,65.92,66.07,65.92,65.98,70600.0,44.0667,44.167,44.0667,44.1068,70600.0
2008-06-30 15:10:00,66.0,66.1,65.99,66.01,97400.0,44.1202,44.187,44.1135,44.1269,97400.0
2008-06-30 15:20:00,66.02,66.05,65.83,65.87,89600.0,44.1335,44.1536,44.0065,44.0333,89600.0
2008-06-30 15:30:00,65.87,65.98,65.63,65.94,86100.0,44.0333,44.1068,43.8728,44.0801,86100.0
2008-06-30 15:40:00,65.96,66.05,65.63,65.66,158100.0,44.0934,44.1536,43.8728,43.8929,158100.0
2008-06-30 15:50:00,65.66,65.68,65.36,65.41,115200.0,43.8929,43.9063,43.6923,43.7258,115200.0
2008-07-01 09:30:00,64.66,65.0,62.8,62.93,203000.0,43.2244,43.4517,41.981,42.0679,203000.0
2008-07-01 09:40:00,62.93,63.08,62.77,62.93,119500.0,42.0679,42.1682,41.961,42.0679,119500.0
2008-07-01 09:50:00,62.94,63.25,62.9,63.2,103300.0,42.0746,42.2818,42.0479,42.2484,103300.0
2008-07-01 10:00:00,63.15,63.99,63.15,63.45,297800.0,42.215,42.7765,42.215,42.4155,297800.0
2008-07-01 10:10:00,63.57,63.67,63.22,63.47,143700.0,42.4957,42.5626,42.2618,42.4289,143700.0
2008-07-01 10:20:00,63.49,63.58,63.21,63.29,131300.0,42.4423,42.5024,42.2551,42.3086,131300.0
2008-07-01 10:30:00,63.3,63.63,63.3,63.45,140000.0,42.3153,42.5359,42.3153,42.4155,140000.0
2008-07-01 10:40:00,63.45,63.58,63.17,63.52,117400.0,42.4155,42.5024,42.2283,42.4623,117400.0
2008-07-01 10:50:00,63.52,63.52,63.08,63.4,141000.0,42.4623,42.4623,42.1682,42.3821,141000.0
2008-07-01 11:00:00,63.4,63.86,63.32,63.7,224400.0,42.3821,42.6896,42.3286,42.5826,224400.0
2008-07-01 11:10:00,63.7,64.03,63.65,63.67,205800.0,42.5826,42.8032,42.5492,42.5626,205800.0
2008-07-01 11:20:00,63.64,63.8,63.31,63.79,110200.0,42.5425,42.6495,42.3219,42.6428,110200.0
2008-07-01 11:30:00,63.8,64.06,63.75,63.94,110500.0,42.6495,42.8233,42.6161,42.7431,110500.0
2008-07-01 11:40:00,63.96,64.04,63.75,64.01,99000.0,42.7565,42.8099,42.6161,42.7899,99000.0
2008-07-01 11:50:00,64.02,64.11,63.59,63.71,70100.0,42.7966,42.8567,42.5091,42.5893,70100.0
2008-07-01 12:00:00,63.7,63.76,63.44,63.55,86000.0,42.5826,42.6228,42.4088,42.4824,86000.0
2008-07-01 12:10:00,63.56,63.59,63.21,63.36,82900.0,42.4891,42.5091,42.2551,42.3554,82900.0
2008-07-01 12:20:00,63.4,63.4,62.42,62.56,128100.0,42.3821,42.3821,41.727,41.8206,128100.0
2008-07-01 12:30:00,62.55,63.03,62.48,63.03,73600.0,41.8139,42.1348,41.7671,42.1348,73600.0
2008-07-01 12:40:00,63.02,63.06,62.57,62.91,67900.0,42.1281,42.1548,41.8273,42.0545,67900.0
2008-07-01 12:50:00,62.93,63.42,62.76,63.41,75000.0,42.0679,42.3955,41.9543,42.3888,75000.0
2008-07-01 13:00:00,63.38,63.45,63.18,63.28,110400.0,42.3687,42.4155,42.235,42.3019,110400.0
2008-07-01 13:10:00,63.28,63.53,63.28,63.38,112300.0,42.3019,42.469,42.3019,42.3687,112300.0
2008-07-01 13:20:00,63.38,63.67,63.38,63.5,104200.0,42.3687,42.5626,42.3687,42.4489,104200.0
2008-07-01 13:30:00,63.5,63.56,63.38,63.48,97000.0,42.4489,42.4891,42.3687,42.4356,97000.0
2008-07-01 13:40:00,63.49,64.06,63.41,64.04,118700.0,42.4423,42.8233,42.3888,42.8099,118700.0
2008-07-01 13:50:00,64.04,64.61,64.0,64.3,131300.0,42.8099,43.191,42.7832,42.9837,131300.0
2008-07-01 14:00:00,64.27,64.78,64.21,64.61,77200.0,42.9637,43.3046,42.9236,43.191,77200.0
2008-07-01 14:10:00,64.61,64.94,64.53,64.63,86700.0,43.191,43.4116,43.1375,43.2043,86700.0
2008-07-01 14:20:00,64.63,65.07,64.62,65.03,119700.0,43.2043,43.4985,43.1977,43.4717,119700.0
2008-07-01 14:30:00,65.02,65.21,64.82,65.15,111200.0,43.465,43.5921,43.3314,43.552,111200.0
2008-07-01 14:40:00,65.2,66.12,65.19,65.92,147700.0,43.5854,44.2004,43.5787,44.0667,147700.0
2008-07-01 14:50:00,65.91,65.97,65.47,65.48,64900.0,44.06,44.1001,43.7659,43.7726,64900.0
2008-07-01 15:00:00,65.45,65.51,65.04,65.34,106300.0,43.7525,43.7926,43.4784,43.679,106300.0
2008-07-01 15:10:00,65.35,65.4,64.85,64.87,72600.0,43.6856,43.7191,43.3514,43.3648,72600.0
2008-07-01 15:20:00,64.85,65.03,64.82,64.86,74400.0,43.3514,43.4717,43.3314,43.3581,74400.0
2008-07-01 15:30:00,64.82,65.22,64.72,65.22,99400.0,43.3314,43.5987,43.2645,43.5987,99400.0
2008-07-01 15:40:00,65.2,65.25,64.93,65.04,114100.0,43.5854,43.6188,43.4049,43.4784,114100.0
2008-07-01 15:50:00,65.04,65.29,64.99,65.09,104900.0,43.4784,43.6455,43.445,43.5118,104900.0
2008-07-02 09:30:00,65.38,67.08,64.99,66.05,113200.0,43.7057,44.8421,43.445,44.1536,113200.0
2008-07-02 09:40:00,66.05,66.18,65.1,65.35,100500.0,44.1536,44.2405,43.5185,43.6856,100500.0
2008-07-02 09:50:00,65.4,65.57,65.27,65.54,107600.0,43.7191,43.8327,43.6322,43.8127,107600.0
2008-07-02 10:00:00,65.53,65.82,65.1,65.29,137100.0,43.806,43.9998,43.5185,43.6455,137100.0
2008-07-02 10:10:00,65.3,65.34,64.17,64.31,155000.0,43.6522,43.679,42.8968,42.9904,155000.0
2008-07-02 10:20:00,64.32,64.47,64.1,64.19,110500.0,42.9971,43.0974,42.85,42.9102,110500.0
2008-07-02 10:30:00,64.19,64.21,63.85,63.93,119200.0,42.9102,42.9236,42.6829,42.7364,119200.0
2008-07-02 10:40:00,63.92,64.02,63.85,63.97,149600.0,42.7297,42.7966,42.6829,42.7631,149600.0
2008-07-02 10:50:00,63.99,64.2,63.93,63.94,59700.0,42.7765,42.9169,42.7364,42.7431,59700.0
2008-07-02 11:00:00,63.93,63.93,63.28,63.5,126600.0,42.7364,42.7364,42.3019,42.4489,126600.0
2008-07-02 11:10:00,63.49,63.6,63.25,63.52,97300.0,42.4423,42.5158,42.2818,42.4623,97300.0
2008-07-02 11:20:00,63.52,63.52,63.26,63.27,49200.0,42.4623,42.4623,42.2885,42.2952,49200.0
2008-07-02 11:30:00,63.28,63.34,62.73,62.76,217700.0,42.3019,42.342,41.9342,41.9543,217700.0
2008-07-02 11:40:00,62.75,62.88,62.64,62.76,185300.0,41.9476,42.0345,41.874,41.9543,185300.0
2008-07-02 11:50:00,62.76,62.9,62.72,62.86,66800.0,41.9543,42.0479,41.9275,42.0211,66800.0
2008-07-02 12:00:00,62.87,63.28,62.87,63.26,56000.0,42.0278,42.3019,42.0278,42.2885,56000.0
2008-07-02 12:10:00,63.26,63.51,63.25,63.49,51600.0,42.2885,42.4556,42.2818,42.4423,51600.0
2008-07-02 12:20:00,63.49,63.5,63.07,63.12,45200.0,42.4423,42.4489,42.1615,42.1949,45200.0
2008-07-02 12:30:00,63.12,63.22,62.89,62.99,57600.0,42.1949,42.2618,42.0412,42.108,57600.0
2008-07-02 12:40:00,63.0,63.23,62.97,63.1,27800.0,42.1147,42.2685,42.0946,42.1816,27800.0
2008-07-02 12:50:00,63.13,63.54,63.1,63.54,31600.0,42.2016,42.4757,42.1816,42.4757,31600.0
2008-07-02 13:00:00,63.51,63.52,62.72,62.87,81200.0,42.4556,42.4623,41.9275,42.0278,81200.0
2008-07-02 13:10:00,62.89,63.37,62.89,63.32,28000.0,42.0412,42.362,42.0412,42.3286,28000.0
2008-07-02 13:20:00,63.32,63.6,63.32,63.53,31800.0,42.3286,42.5158,42.3286,42.469,31800.0
2008-07-02 13:30:00,63.52,63.79,63.52,63.62,86300.0,42.4623,42.6428,42.4623,42.5292,86300.0
2008-07-02 13:40:00,63.63,63.98,63.6,63.96,62400.0,42.5359,42.7698,42.5158,42.7565,62400.0
2008-07-02 13:50:00,63.95,64.27,63.88,64.13,94200.0,42.7498,42.9637,42.703,42.8701,94200.0
2008-07-02 14:00:00,64.14,64.3,64.12,64.3,99100.0,42.8768,42.9837,42.8634,42.9837,99100.0
2008-07-02 14:10:00,64.28,64.36,63.94,63.98,77100.0,42.9704,43.0238,42.7431,42.7698,77100.0
2008-07-02 14:20:00,63.95,63.99,63.42,63.42,73900.0,42.7498,42.7765,42.3955,42.3955,73900.0
2008-07-02 14:30:00,63.42,63.7,63.38,63.5,80000.0,42.3955,42.5826,42.3687,42.4489,80000.0
2008-07-02 14:40:00,63.49,63.61,63.38,63.45,93600.0,42.4423,42.5225,42.3687,42.4155,93600.0
2008-07-02 14:50:00,63.4,63.47,63.1,63.12,81800.0,42.3821,42.4289,42.1816,42.1949,81800.0
2008-07-02 15:00:00,63.16,63.16,62.56,62.57,132100.0,42.2217,42.2217,41.8206,41.8273,132100.0
2008-07-02 15:10:00,62.57,62.83,62.51,62.53,167200.0,41.8273,42.0011,41.7871,41.8005,167200.0
2008-07-02 15:20:00,62.57,62.73,62.28,62.35,142500.0,41.8273,41.9342,41.6334,41.6802,142500.0
2008-07-02 15:30:00,62.37,62.51,61.89,62.04,183000.0,41.6936,41.7871,41.3727,41.473,183000.0
2008-07-02 15:40:00,62.04,62.12,61.69,61.69,204500.0,41.473,41.5264,41.239,41.239,204500.0
2008-07-02 15:50:00,61.69,62.02,61.59,61.69,260500.0,41.239,41.4596,41.1721,41.239,260500.0
2008-07-03 09:10:00,61.6,61.6,58.77,58.77,1100.0,41.1788,41.1788,39.287,39.287,1100.0
2008-07-03 09:20:00,61.13,61.13,61.13,61.13,100.0,40.8646,40.8646,40.8646,40.8646,100.0
2008-07-03 09:30:00,61.04,62.53,61.04,61.94,160200.0,40.8045,41.8005,40.8045,41.4061,160200.0
2008-07-03 09:40:00,61.91,62.55,61.05,61.25,134300.0,41.3861,41.8139,40.8112,40.9449,134300.0
2008-07-03 09:50:00,61.25,61.51,61.14,61.46,108800.0,40.9449,41.1187,40.8713,41.0852,108800.0
2008-07-03 10:00:00,61.44,61.77,61.18,61.44,141600.0,41.0719,41.2925,40.8981,41.0719,141600.0
2008-07-03 10:10:00,61.43,61.72,61.28,61.65,178500.0,41.0652,41.259,40.9649,41.2122,178500.0
2008-07-03 10:20:00,61.7,62.09,61.59,62.03,116400.0,41.2457,41.5064,41.1721,41.4663,116400.0
2008-07-03 10:30:00,62.03,62.32,61.87,62.3,203500.0,41.4663,41.6601,41.3593,41.6468,203500.0
2008-07-03 10:40:00,62.31,62.34,62.0,62.23,150100.0,41.6534,41.6735,41.4462,41.6,150100.0
2008-07-03 10:50:00,62.24,62.47,61.82,61.82,221300.0,41.6067,41.7604,41.3259,41.3259,221300.0
2008-07-03 11:00:00,61.8,62.28,61.76,62.09,146400.0,41.3125,41.6334,41.2858,41.5064,146400.0
2008-07-03 11:10:00,62.11,62.21,61.89,62.0,123400.0,41.5198,41.5866,41.3727,41.4462,123400.0
2008-07-03 11:20:00,61.98,62.26,61.81,62.16,96100.0,41.4328,41.62,41.3192,41.5532,96100.0
2008-07-03 11:30:00,62.19,62.28,61.84,62.04,96600.0,41.5732,41.6334,41.3393,41.473,96600.0
2008-07-03 11:40:00,62.01,62.09,61.91,62.08,113100.0,41.4529,41.5064,41.3861,41.4997,113100.0
2008-07-03 11:50:00,62.08,62.16,61.74,61.88,47000.0,41.4997,41.5532,41.2724,41.366,47000.0
2008-07-03 12:00:00,61.94,62.04,61.4,61.44,50900.0,41.4061,41.473,41.0451,41.0719,50900.0
2008-07-03 12:10:00,61.41,61.61,61.33,61.6,54000.0,41.0518,41.1855,40.9983,41.1788,54000.0
2008-07-03 12:20:00,61.6,61.99,61.56,61.85,64800.0,41.1788,41.4395,41.1521,41.3459,64800.0
2008-07-03 12:30:00,61.86,61.98,61.5,61.82,71900.0,41.3526,41.4328,41.112,41.3259,71900.0
2008-07-03 12:40:00,61.82,61.85,61.5,61.66,76000.0,41.3259,41.3459,41.112,41.2189,76000.0
2008-07-03 12:50:00,61.66,61.86,61.53,61.69,62100.0,41.2189,41.3526,41.132,41.239,62100.0
2008-07-07 09:30:00,61.75,63.54,61.51,62.93,139700.0,41.2791,42.4757,41.1187,42.0679,139700.0
2008-07-07 09:40:00,62.94,63.94,62.73,63.83,373000.0,42.0746,42.7431,41.9342,42.6695,373000.0
2008-07-07 09:50:00,63.82,64.26,63.6,64.05,126100.0,42.6629,42.957,42.5158,42.8166,126100.0
2008-07-07 10:00:00,64.07,64.09,63.48,63.84,94500.0,42.83,42.8434,42.4356,42.6762,94500.0
2008-07-07 10:10:00,63.84,63.93,62.86,62.86,143000.0,42.6762,42.7364,42.0211,42.0211,143000.0
2008-07-07 10:20:00,62.86,63.34,62.86,63.21,185000.0,42.0211,42.342,42.0211,42.2551,185000.0
2008-07-07 10:30:00,63.22,63.63,63.22,63.62,82400.0,42.2618,42.5359,42.2618,42.5292,82400.0
2008-07-07 10:40:00,63.63,64.04,63.63,63.84,82400.0,42.5359,42.8099,42.5359,42.6762,82400.0
2008-07-07 10:50:00,63.84,64.09,63.8,63.91,69100.0,42.6762,42.8434,42.6495,42.723,69100.0
2008-07-07 11:00:00,63.91,64.05,63.68,63.79,107200.0,42.723,42.8166,42.5693,42.6428,107200.0
2008-07-07 11:10:00,63.79,64.15,63.75,64.11,183700.0,42.6428,42.8835,42.6161,42.8567,183700.0
2008-07-07 11:20:00,64.12,64.18,63.97,64.06,100300.0,42.8634,42.9035,42.7631,42.8233,100300.0
2008-07-07 11:30:00,64.04,64.11,63.74,63.9,88100.0,42.8099,42.8567,42.6094,42.7163,88100.0
2008-07-07 11:40:00,63.89,64.05,63.8,63.87,72800.0,42.7097,42.8166,42.6495,42.6963,72800.0
2008-07-07 11:50:00,63.88,64.05,63.88,63.96,113800.0,42.703,42.8166,42.703,42.7565,113800.0
2008-07-07 12:00:00,63.96,64.07,63.88,64.04,100200.0,42.7565,42.83,42.703,42.8099,100200.0
2008-07-07 12:10:00,64.04,64.04,63.83,63.85,86600.0,42.8099,42.8099,42.6695,42.6829,86600.0
2008-07-07 12:20:00,63.86,63.93,63.51,63.53,169900.0,42.6896,42.7364,42.4556,42.469,169900.0
2008-07-07 12:30:00,63.54,63.8,63.53,63.74,185300.0,42.4757,42.6495,42.469,42.6094,185300.0
2008-07-07 12:40:00,63.76,63.97,63.5,63.51,106200.0,42.6228,42.7631,42.4489,42.4556,106200.0
2008-07-07 12:50:00,63.51,63.58,62.86,62.9,138600.0,42.4556,42.5024,42.0211,42.0479,138600.0
2008-07-07 13:00:00,62.91,62.92,62.26,62.69,180100.0,42.0545,42.0612,41.62,41.9075,180100.0
2008-07-07 13:10:00,62.68,63.02,62.67,63.02,144700.0,41.9008,42.1281,41.8941,42.1281,144700.0
2008-07-07 13:20:00,62.99,63.23,62.86,63.17,86700.0,42.108,42.2685,42.0211,42.2283,86700.0
2008-07-07 13:30:00,63.17,63.47,62.9,62.9,70000.0,42.2283,42.4289,42.0479,42.0479,70000.0
2008-07-07 13:40:00,62.92,63.3,62.89,63.27,70500.0,42.0612,42.3153,42.0412,42.2952,70500.0
2008-07-07 13:50:00,63.27,63.4,63.15,63.36,98800.0,42.2952,42.3821,42.215,42.3554,98800.0
2008-07-07 14:00:00,63.35,63.59,63.2,63.34,155000.0,42.3487,42.5091,42.2484,42.342,155000.0
2008-07-07 14:10:00,63.32,63.71,63.19,63.56,113300.0,42.3286,42.5893,42.2417,42.4891,113300.0
2008-07-07 14:20:00,63.53,63.86,63.41,63.47,92400.0,42.469,42.6896,42.3888,42.4289,92400.0
2008-07-07 14:30:00,63.43,63.49,63.29,63.43,77800.0,42.4022,42.4423,42.3086,42.4022,77800.0
2008-07-07 14:40:00,63.42,63.47,62.88,62.96,78500.0,42.3955,42.4289,42.0345,42.088,78500.0
2008-07-07 14:50:00,62.97,63.11,62.94,63.09,124500.0,42.0946,42.1882,42.0746,42.1749,124500.0
2008-07-07 15:00:00,63.09,63.49,63.09,63.34,116700.0,42.1749,42.4423,42.1749,42.342,116700.0
2008-07-07 15:10:00,63.33,63.98,63.24,63.89,173100.0,42.3353,42.7698,42.2751,42.7097,173100.0
2008-07-07 15:20:00,63.87,64.15,63.62,64.14,104500.0,42.6963,42.8835,42.5292,42.8768,104500.0
2008-07-07 15:30:00,64.18,64.59,64.13,64.56,109200.0,42.9035,43.1776,42.8701,43.1575,109200.0
2008-07-07 15:40:00,64.58,64.68,64.18,64.26,131000.0,43.1709,43.2378,42.9035,42.957,131000.0
2008-07-07 15:50:00,64.25,64.34,64.04,64.04,255500.0,42.9503,43.0105,42.8099,42.8099,255500.0
2008-07-08 09:30:00,64.35,65.33,63.19,64.52,241900.0,43.0172,43.6723,42.2417,43.1308,241900.0
2008-07-08 09:40:00,64.55,64.8,64.1,64.12,179000.0,43.1509,43.318,42.85,42.8634,179000.0
2008-07-08 09:50:00,64.12,64.16,63.53,63.86,130300.0,42.8634,42.8901,42.469,42.6896,130300.0
2008-07-08 10:00:00,63.82,63.9,62.97,63.59,360300.0,42.6629,42.7163,42.0946,42.5091,360300.0
2008-07-08 10:10:00,63.52,64.1,63.44,63.65,220100.0,42.4623,42.85,42.4088,42.5492,220100.0
2008-07-08 10:20:00,63.65,63.98,63.5,63.63,90200.0,42.5492,42.7698,42.4489,42.5359,90200.0
2008-07-08 10:30:00,63.66,63.76,63.4,63.41,204300.0,42.5559,42.6228,42.3821,42.3888,204300.0
2008-07-08 10:40:00,63.41,63.83,63.24,63.44,146100.0,42.3888,42.6695,42.2751,42.4088,146100.0
2008-07-08 10:50:00,63.44,63.44,63.24,63.34,122200.0,42.4088,42.4088,42.2751,42.342,122200.0
2008-07-08 11:00:00,63.35,63.5,63.21,63.5,116100.0,42.3487,42.4489,42.2551,42.4489,116100.0
2008-07-08 11:10:00,63.48,63.93,63.34,63.85,104200.0,42.4356,42.7364,42.342,42.6829,104200.0
2008-07-08 11:20:00,63.85,64.2,63.83,64.18,143600.0,42.6829,42.9169,42.6695,42.9035,143600.0
2008-07-08 11:30:00,64.15,64.33,63.95,63.99,94100.0,42.8835,43.0038,42.7498,42.7765,94100.0
2008-07-08 11:40:00,63.98,63.99,63.75,63.78,35000.0,42.7698,42.7765,42.6161,42.6361,35000.0
2008-07-08 11:50:00,63.77,63.94,63.67,63.73,87400.0,42.6294,42.7431,42.5626,42.6027,87400.0
2008-07-08 12:00:00,63.72,63.99,63.7,63.9,81300.0,42.596,42.7765,42.5826,42.7163,81300.0
2008-07-08 12:10:00,63.88,64.09,63.81,64.01,123200.0,42.703,42.8434,42.6562,42.7899,123200.0
2008-07-08 12:20:00,64.01,64.49,63.98,64.37,110300.0,42.7899,43.1108,42.7698,43.0305,110300.0
2008-07-08 12:30:00,64.38,64.66,64.32,64.44,82300.0,43.0372,43.2244,42.9971,43.0773,82300.0
2008-07-08 12:40:00,64.42,64.52,63.94,64.01,109400.0,43.064,43.1308,42.7431,42.7899,109400.0
2008-07-08 12:50:00,64.03,64.48,63.92,64.44,161800.0,42.8032,43.1041,42.7297,43.0773,161800.0
2008-07-08 13:00:00,64.44,64.54,64.11,64.12,113100.0,43.0773,43.1442,42.8567,42.8634,113100.0
2008-07-08 13:10:00,64.12,64.15,63.82,63.94,134900.0,42.8634,42.8835,42.6629,42.7431,134900.0
2008-07-08 13:20:00,63.94,64.05,63.89,63.91,77600.0,42.7431,42.8166,42.7097,42.723,77600.0
2008-07-08 13:30:00,63.9,64.62,63.76,63.78,267900.0,42.7163,43.1977,42.6228,42.6361,267900.0
2008-07-08 13:40:00,63.78,64.07,63.71,63.96,193600.0,42.6361,42.83,42.5893,42.7565,193600.0
2008-07-08 13:50:00,63.95,64.11,63.88,64.04,87600.0,42.7498,42.8567,42.703,42.8099,87600.0
2008-07-08 14:00:00,64.07,64.51,63.99,64.3,93200.0,42.83,43.1241,42.7765,42.9837,93200.0
2008-07-08 14:10:00,64.29,64.58,64.15,64.32,57600.0,42.9771,43.1709,42.8835,42.9971,57600.0
2008-07-08 14:20:00,64.36,64.5,64.3,64.47,84000.0,43.0238,43.1174,42.9837,43.0974,84000.0
2008-07-08 14:30:00,64.51,65.0,64.44,64.74,98100.0,43.1241,43.4517,43.0773,43.2779,98100.0
2008-07-08 14:40:00,64.72,65.4,64.72,65.21,109600.0,43.2645,43.7191,43.2645,43.5921,109600.0
2008-07-08 14:50:00,65.21,65.31,65.02,65.31,109400.0,43.5921,43.6589,43.465,43.6589,109400.0
2008-07-08 15:00:00,65.31,65.76,65.26,65.69,122600.0,43.6589,43.9597,43.6255,43.9129,122600.0
2008-07-08 15:10:00,65.69,65.87,65.63,65.74,114300.0,43.9129,44.0333,43.8728,43.9464,114300.0
2008-07-08 15:20:00,65.74,65.94,65.55,65.6,144700.0,43.9464,44.0801,43.8193,43.8528,144700.0
2008-07-08 15:30:00,65.59,65.6,65.12,65.43,211200.0,43.8461,43.8528,43.5319,43.7391,211200.0
2008-07-08 15:40:00,65.44,65.68,65.32,65.56,169700.0,43.7458,43.9063,43.6656,43.826,169700.0
2008-07-08 15:50:00,65.56,65.9,65.53,65.6,157000.0,43.826,44.0533,43.806,43.8528,157000.0
2008-07-09 09:30:00,66.6,66.98,65.53,65.83,119100.0,44.5213,44.7753,43.806,44.0065,119100.0
2008-07-09 09:40:00,65.69,65.69,65.02,65.55,85100.0,43.9129,43.9129,43.465,43.8193,85100.0
2008-07-09 09:50:00,65.47,65.75,65.2,65.68,68500.0,43.7659,43.953,43.5854,43.9063,68500.0
2008-07-09 10:00:00,65.64,65.89,65.46,65.73,63500.0,43.8795,44.0466,43.7592,43.9397,63500.0
2008-07-09 10:10:00,65.71,65.87,65.45,65.67,50000.0,43.9263,44.0333,43.7525,43.8996,50000.0
2008-07-09 10:20:00,65.67,66.0,65.4,66.0,99300.0,43.8996,44.1202,43.7191,44.1202,99300.0
2008-07-09 10:30:00,66.0,66.24,65.85,66.01,127800.0,44.1202,44.2806,44.0199,44.1269,127800.0
2008-07-09 10:40:00,66.05,66.44,65.98,66.27,110900.0,44.1536,44.4143,44.1068,44.3007,110900.0
2008-07-09 10:50:00,66.24,66.87,66.2,66.77,94100.0,44.2806,44.7018,44.2539,44.6349,94100.0
2008-07-09 11:00:00,66.76,66.95,66.45,66.45,63800.0,44.6282,44.7552,44.421,44.421,63800.0
2008-07-09 11:10:00,66.42,66.58,66.17,66.58,62200.0,44.4009,44.5079,44.2338,44.5079,62200.0
2008-07-09 11:20:00,66.51,66.74,66.43,66.45,80600.0,44.4611,44.6148,44.4076,44.421,80600.0
2008-07-09 11:30:00,66.46,66.6,66.15,66.15,61600.0,44.4277,44.5213,44.2204,44.2204,61600.0
2008-07-09 11:40:00,66.15,66.31,66.05,66.2,51600.0,44.2204,44.3274,44.1536,44.2539,51600.0
2008-07-09 11:50:00,66.19,66.26,66.0,66.11,97100.0,44.2472,44.294,44.1202,44.1937,97100.0
2008-07-09 12:00:00,66.06,66.17,65.91,66.02,77200.0,44.1603,44.2338,44.06,44.1335,77200.0
2008-07-09 12:10:00,66.04,66.25,65.94,66.21,35100.0,44.1469,44.2873,44.0801,44.2605,35100.0
2008-07-09 12:20:00,66.21,66.32,66.15,66.18,45300.0,44.2605,44.3341,44.2204,44.2405,45300.0
2008-07-09 12:30:00,66.18,66.26,66.08,66.11,68200.0,44.2405,44.294,44.1736,44.1937,68200.0
2008-07-09 12:40:00,66.09,66.22,65.82,65.89,68800.0,44.1803,44.2672,43.9998,44.0466,68800.0
2008-07-09 12:50:00,65.88,66.11,65.78,66.0,69000.0,44.0399,44.1937,43.9731,44.1202,69000.0
2008-07-09 13:00:00,66.03,66.08,65.58,65.69,84000.0,44.1402,44.1736,43.8394,43.9129,84000.0
2008-07-09 13:10:00,65.72,65.8,65.46,65.8,107300.0,43.933,43.9865,43.7592,43.9865,107300.0
2008-07-09 13:20:00,65.82,66.13,65.79,66.08,57800.0,43.9998,44.2071,43.9798,44.1736,57800.0
2008-07-09 13:30:00,66.08,66.33,65.98,66.11,49200.0,44.1736,44.3408,44.1068,44.1937,49200.0
2008-07-09 13:40:00,66.11,66.28,66.06,66.19,63500.0,44.1937,44.3073,44.1603,44.2472,63500.0
2008-07-09 13:50:00,66.21,66.21,65.95,66.08,28100.0,44.2605,44.2605,44.0867,44.1736,28100.0
2008-07-09 14:00:00,66.08,66.36,65.78,66.25,67000.0,44.1736,44.3608,43.9731,44.2873,67000.0
2008-07-09 14:10:00,66.25,66.45,65.92,65.94,65600.0,44.2873,44.421,44.0667,44.0801,65600.0
2008-07-09 14:20:00,65.94,66.16,65.78,65.98,87000.0,44.0801,44.2271,43.9731,44.1068,87000.0
2008-07-09 14:30:00,65.99,66.14,65.68,65.81,42700.0,44.1135,44.2138,43.9063,43.9932,42700.0
2008-07-09 14:40:00,65.81,65.96,65.69,65.89,63000.0,43.9932,44.0934,43.9129,44.0466,63000.0
2008-07-09 14:50:00,65.91,65.91,65.22,65.61,92600.0,44.06,44.06,43.5987,43.8595,92600.0
2008-07-09 15:00:00,65.6,65.63,65.38,65.44,135700.0,43.8528,43.8728,43.7057,43.7458,135700.0
2008-07-09 15:10:00,65.44,65.7,65.4,65.47,144100.0,43.7458,43.9196,43.7191,43.7659,144100.0
2008-07-09 15:20:00,65.47,65.75,65.4,65.64,122000.0,43.7659,43.953,43.7191,43.8795,122000.0
2008-07-09 15:30:00,65.63,65.88,65.48,65.5,132500.0,43.8728,44.0399,43.7726,43.7859,132500.0
2008-07-09 15:40:00,65.49,65.49,65.17,65.3,221600.0,43.7792,43.7792,43.5653,43.6522,221600.0
2008-07-09 15:50:00,65.29,65.38,65.07,65.21,182600.0,43.6455,43.7057,43.4985,43.5921,182600.0
2008-07-10 09:30:00,65.0,66.92,63.67,64.36,119800.0,43.4517,44.7352,42.5626,43.0238,119800.0
2008-07-10 09:40:00,64.38,64.98,64.12,64.75,82800.0,43.0372,43.4383,42.8634,43.2846,82800.0
2008-07-10 09:50:00,64.72,64.73,64.02,64.22,86100.0,43.2645,43.2712,42.7966,42.9303,86100.0
2008-07-10 10:00:00,64.24,64.6,64.1,64.43,82500.0,42.9436,43.1843,42.85,43.0706,82500.0
2008-07-10 10:10:00,64.42,64.75,63.94,63.95,65200.0,43.064,43.2846,42.7431,42.7498,65200.0
2008-07-10 10:20:00,63.91,64.17,63.5,63.76,94200.0,42.723,42.8968,42.4489,42.6228,94200.0
2008-07-10 10:30:00,63.74,64.16,63.6,64.05,133800.0,42.6094,42.8901,42.5158,42.8166,133800.0
2008-07-10 10:40:00,64.11,64.78,64.06,64.42,33800.0,42.8567,43.3046,42.8233,43.064,33800.0
2008-07-10 10:50:00,64.41,64.67,64.17,64.35,71600.0,43.0573,43.2311,42.8968,43.0172,71600.0
2008-07-10 11:00:00,64.37,65.06,64.14,64.92,96500.0,43.0305,43.4918,42.8768,43.3982,96500.0
2008-07-10 11:10:00,64.89,65.27,64.52,64.59,69700.0,43.3781,43.6322,43.1308,43.1776,69700.0
2008-07-10 11:20:00,64.6,64.94,64.54,64.88,32500.0,43.1843,43.4116,43.1442,43.3715,32500.0
2008-07-10 11:30:00,64.91,65.43,64.86,65.27,58900.0,43.3915,43.7391,43.3581,43.6322,58900.0
2008-07-10 11:40:00,65.27,65.33,65.08,65.17,40400.0,43.6322,43.6723,43.5052,43.5653,40400.0
2008-07-10 11:50:00,65.22,65.35,65.09,65.31,67200.0,43.5987,43.6856,43.5118,43.6589,67200.0
2008-07-10 12:00:00,65.35,65.76,65.32,65.55,58600.0,43.6856,43.9597,43.6656,43.8193,58600.0
2008-07-10 12:10:00,65.54,65.67,65.44,65.63,58600.0,43.8127,43.8996,43.7458,43.8728,58600.0
2008-07-10 12:20:00,65.62,65.71,65.36,65.43,64600.0,43.8661,43.9263,43.6923,43.7391,64600.0
2008-07-10 12:30:00,65.39,65.45,65.21,65.39,24600.0,43.7124,43.7525,43.5921,43.7124,24600.0
2008-07-10 12:40:00,65.35,65.57,65.28,65.41,34800.0,43.6856,43.8327,43.6389,43.7258,34800.0
2008-07-10 12:50:00,65.31,65.35,65.0,65.3,39200.0,43.6589,43.6856,43.4517,43.6522,39200.0
2008-07-10 13:00:00,65.29,65.7,65.28,65.64,34500.0,43.6455,43.9196,43.6389,43.8795,34500.0
2008-07-10 13:10:00,65.65,66.02,65.58,65.98,36400.0,43.8862,44.1335,43.8394,44.1068,36400.0
2008-07-10 13:20:00,65.98,66.23,65.8,66.23,43600.0,44.1068,44.2739,43.9865,44.2739,43600.0
2008-07-10 13:30:00,66.26,66.72,66.24,66.69,95700.0,44.294,44.6015,44.2806,44.5814,95700.0
2008-07-10 13:40:00,66.67,66.8,66.48,66.69,70600.0,44.5681,44.655,44.441,44.5814,70600.0
2008-07-10 13:50:00,66.72,67.08,66.59,66.81,70200.0,44.6015,44.8421,44.5146,44.6616,70200.0
2008-07-10 14:00:00,66.84,66.84,66.31,66.37,104600.0,44.6817,44.6817,44.3274,44.3675,104600.0
2008-07-10 14:10:00,66.33,66.37,65.97,66.03,56900.0,44.3408,44.3675,44.1001,44.1402,56900.0
2008-07-10 14:20:00,66.03,66.26,65.5,65.76,88600.0,44.1402,44.294,43.7859,43.9597,88600.0
2008-07-10 14:30:00,65.78,66.01,65.58,65.76,45900.0,43.9731,44.1269,43.8394,43.9597,45900.0
2008-07-10 14:40:00,65.77,65.95,65.26,65.38,76200.0,43.9664,44.0867,43.6255,43.7057,76200.0
2008-07-10 14:50:00,65.42,65.56,64.94,65.2,113400.0,43.7324,43.826,43.4116,43.5854,113400.0
2008-07-10 15:00:00,65.21,65.81,65.02,65.79,114600.0,43.5921,43.9932,43.465,43.9798,114600.0
2008-07-10 15:10:00,65.78,66.15,65.65,65.69,69900.0,43.9731,44.2204,43.8862,43.9129,69900.0
2008-07-10 15:20:00,65.7,66.03,65.66,65.99,56900.0,43.9196,44.1402,43.8929,44.1135,56900.0
2008-07-10 15:30:00,65.96,66.02,65.56,65.97,86100.0,44.0934,44.1335,43.826,44.1001,86100.0
2008-07-10 15:40:00,65.91,66.23,65.85,66.11,126300.0,44.06,44.2739,44.0199,44.1937,126300.0
2008-07-10 15:50:00,66.09,66.26,65.97,66.1,170500.0,44.1803,44.294,44.1001,44.187,170500.0
2008-07-11 09:30:00,65.21,65.21,63.78,64.1,109100.0,43.5921,43.5921,42.6361,42.85,109100.0
2008-07-11 09:40:00,64.1,64.72,64.02,64.58,199000.0,42.85,43.2645,42.7966,43.1709,199000.0
2008-07-11 09:50:00,64.59,65.67,64.58,65.41,201100.0,43.1776,43.8996,43.1709,43.7258,201100.0
2008-07-11 10:00:00,65.41,65.93,65.05,65.8,99000.0,43.7258,44.0734,43.4851,43.9865,99000.0
2008-07-11 10:10:00,65.83,65.85,65.45,65.56,72800.0,44.0065,44.0199,43.7525,43.826,72800.0
2008-07-11 10:20:00,65.56,65.57,64.2,64.68,141300.0,43.826,43.8327,42.9169,43.2378,141300.0
2008-07-11 10:30:00,64.66,64.91,64.56,64.73,139000.0,43.2244,43.3915,43.1575,43.2712,139000.0
2008-07-11 10:40:00,64.73,64.73,64.43,64.57,52400.0,43.2712,43.2712,43.0706,43.1642,52400.0
2008-07-11 10:50:00,64.63,65.07,64.55,65.03,61000.0,43.2043,43.4985,43.1509,43.4717,61000.0
2008-07-11 11:00:00,65.03,65.5,64.75,64.93,64600.0,43.4717,43.7859,43.2846,43.4049,64600.0
2008-07-11 11:10:00,64.91,65.28,64.89,65.14,67100.0,43.3915,43.6389,43.3781,43.5453,67100.0
2008-07-11 11:20:00,65.2,65.2,64.9,64.98,50100.0,43.5854,43.5854,43.3848,43.4383,50100.0
2008-07-11 11:30:00,64.96,65.31,64.61,65.28,43100.0,43.4249,43.6589,43.191,43.6389,43100.0
2008-07-11 11:40:00,65.3,65.5,65.2,65.38,48100.0,43.6522,43.7859,43.5854,43.7057,48100.0
2008-07-11 11:50:00,65.38,65.48,65.32,65.45,38200.0,43.7057,43.7726,43.6656,43.7525,38200.0
2008-07-11 12:00:00,65.48,65.78,65.27,65.29,37200.0,43.7726,43.9731,43.6322,43.6455,37200.0
2008-07-11 12:10:00,65.31,65.58,65.27,65.43,33700.0,43.6589,43.8394,43.6322,43.7391,33700.0
2008-07-11 12:20:00,65.4,65.54,65.27,65.51,30900.0,43.7191,43.8127,43.6322,43.7926,30900.0
2008-07-11 12:30:00,65.48,65.48,64.78,64.78,65700.0,43.7726,43.7726,43.3046,43.3046,65700.0
2008-07-11 12:40:00,64.8,65.08,64.74,65.0,32200.0,43.318,43.5052,43.2779,43.4517,32200.0
2008-07-11 12:50:00,65.01,65.13,64.84,64.99,74900.0,43.4584,43.5386,43.3447,43.445,74900.0
2008-07-11 13:00:00,65.01,65.04,64.74,64.74,83800.0,43.4584,43.4784,43.2779,43.2779,83800.0
2008-07-11 13:10:00,64.75,64.94,64.54,64.88,76600.0,43.2846,43.4116,43.1442,43.3715,76600.0
2008-07-11 13:20:00,64.88,65.07,64.77,64.82,56400.0,43.3715,43.4985,43.2979,43.3314,56400.0
2008-07-11 13:30:00,64.85,65.41,64.83,65.41,27100.0,43.3514,43.7258,43.338,43.7258,27100.0
2008-07-11 13:40:00,65.41,65.74,65.08,65.13,58000.0,43.7258,43.9464,43.5052,43.5386,58000.0
2008-07-11 13:50:00,65.13,65.44,64.88,65.19,49000.0,43.5386,43.7458,43.3715,43.5787,49000.0
2008-07-11 14:00:00,65.21,65.72,65.03,65.31,41900.0,43.5921,43.933,43.4717,43.6589,41900.0
2008-07-11 14:10:00,65.32,65.72,65.11,65.54,61800.0,43.6656,43.933,43.5252,43.8127,61800.0
2008-07-11 14:20:00,65.48,65.49,65.12,65.4,83200.0,43.7726,43.7792,43.5319,43.7191,83200.0
2008-07-11 14:30:00,65.4,65.61,65.31,65.55,60400.0,43.7191,43.8595,43.6589,43.8193,60400.0
2008-07-11 14:40:00,65.58,66.66,65.4,66.66,102200.0,43.8394,44.5614,43.7191,44.5614,102200.0
2008-07-11 14:50:00,66.63,66.95,66.19,66.78,86400.0,44.5413,44.7552,44.2472,44.6416,86400.0
2008-07-11 15:00:00,66.87,67.95,66.6,67.24,104400.0,44.7018,45.4237,44.5213,44.9491,104400.0
2008-07-11 15:10:00,67.22,67.27,66.25,66.45,50000.0,44.9357,44.9691,44.2873,44.421,50000.0
2008-07-11 15:20:00,66.35,66.78,66.13,66.28,39200.0,44.3541,44.6416,44.2071,44.3073,39200.0
2008-07-11 15:30:00,66.29,66.43,65.71,65.96,49200.0,44.314,44.4076,43.9263,44.0934,49200.0
2008-07-11 15:40:00,65.97,66.25,65.7,66.03,57000.0,44.1001,44.2873,43.9196,44.1402,57000.0
2008-07-11 15:50:00,66.07,66.38,65.93,65.99,103100.0,44.167,44.3742,44.0734,44.1135,103100.0
2008-07-14 09:30:00,66.89,67.31,66.27,67.28,98600.0,44.7151,44.9959,44.3007,44.9758,98600.0
2008-07-14 09:40:00,67.28,67.68,66.95,67.08,139200.0,44.9758,45.2432,44.7552,44.8421,139200.0
2008-07-14 09:50:00,67.04,67.14,66.2,66.2,126100.0,44.8154,44.8822,44.2539,44.2539,126100.0
2008-07-14 10:00:00,66.25,66.87,65.98,66.82,78500.0,44.2873,44.7018,44.1068,44.6683,78500.0
2008-07-14 10:10:00,66.77,66.95,66.56,66.6,73100.0,44.6349,44.7552,44.4945,44.5213,73100.0
2008-07-14 10:20:00,66.62,66.75,66.03,66.26,54600.0,44.5346,44.6215,44.1402,44.294,54600.0
2008-07-14 10:30:00,66.29,66.9,66.29,66.78,104600.0,44.314,44.7218,44.314,44.6416,104600.0
2008-07-14 10:40:00,66.84,66.87,66.21,66.33,93600.0,44.6817,44.7018,44.2605,44.3408,93600.0
2008-07-14 10:50:00,66.36,66.96,66.32,66.93,72400.0,44.3608,44.7619,44.3341,44.7419,72400.0
2008-07-14 11:00:00,66.94,67.12,66.68,66.82,64700.0,44.7485,44.8689,44.5747,44.6683,64700.0
2008-07-14 11:10:00,66.78,66.78,66.36,66.49,83900.0,44.6416,44.6416,44.3608,44.4477,83900.0
2008-07-14 11:20:00,66.45,66.7,66.31,66.69,78700.0,44.421,44.5881,44.3274,44.5814,78700.0
2008-07-14 11:30:00,66.69,66.7,66.3,66.45,76000.0,44.5814,44.5881,44.3207,44.421,76000.0
2008-07-14 11:40:00,66.43,66.57,66.27,66.42,39600.0,44.4076,44.5012,44.3007,44.4009,39600.0
2008-07-14 11:50:00,66.38,66.49,65.98,66.1,94900.0,44.3742,44.4477,44.1068,44.187,94900.0
2008-07-14 12:00:00,66.09,66.41,65.95,66.07,104500.0,44.1803,44.3942,44.0867,44.167,104500.0
2008-07-14 12:10:00,66.13,66.4,65.97,66.4,36300.0,44.2071,44.3876,44.1001,44.3876,36300.0
2008-07-14 12:20:00,66.4,66.5,66.22,66.33,40100.0,44.3876,44.4544,44.2672,44.3408,40100.0
2008-07-14 12:30:00,66.31,66.42,66.14,66.34,45400.0,44.3274,44.4009,44.2138,44.3475,45400.0
2008-07-14 12:40:00,66.32,66.39,66.19,66.31,31400.0,44.3341,44.3809,44.2472,44.3274,31400.0
2008-07-14 12:50:00,66.35,66.5,66.25,66.27,32600.0,44.3541,44.4544,44.2873,44.3007,32600.0
2008-07-14 13:00:00,66.25,66.31,65.98,66.16,47500.0,44.2873,44.3274,44.1068,44.2271,47500.0
2008-07-14 13:10:00,66.17,66.43,66.06,66.39,49700.0,44.2338,44.4076,44.1603,44.3809,49700.0
2008-07-14 13:20:00,66.39,66.47,66.18,66.34,32300.0,44.3809,44.4344,44.2405,44.3475,32300.0
2008-07-14 13:30:00,66.35,66.35,66.06,66.35,46000.0,44.3541,44.3541,44.1603,44.3541,46000.0
2008-07-14 13:40:00,66.39,66.68,66.27,66.62,62600.0,44.3809,44.5747,44.3007,44.5346,62600.0
2008-07-14 13:50:00,66.64,66.64,66.35,66.56,33000.0,44.548,44.548,44.3541,44.4945,33000.0
2008-07-14 14:00:00,66.56,66.77,66.53,66.7,115700.0,44.4945,44.6349,44.4745,44.5881,115700.0
2008-07-14 14:10:00,66.67,66.87,66.6,66.67,75600.0,44.5681,44.7018,44.5213,44.5681,75600.0
2008-07-14 14:20:00,66.68,66.86,66.63,66.72,35500.0,44.5747,44.6951,44.5413,44.6015,35500.0
2008-07-14 14:30:00,66.78,66.86,66.65,66.75,26800.0,44.6416,44.6951,44.5547,44.6215,26800.0
2008-07-14 14:40:00,66.76,66.77,66.4,66.48,45700.0,44.6282,44.6349,44.3876,44.441,45700.0
2008-07-14 14:50:00,66.46,66.58,66.31,66.47,35800.0,44.4277,44.5079,44.3274,44.4344,35800.0
2008-07-14 15:00:00,66.43,66.53,66.32,66.41,49300.0,44.4076,44.4745,44.3341,44.3942,49300.0
2008-07-14 15:10:00,66.37,66.55,66.33,66.49,48600.0,44.3675,44.4878,44.3408,44.4477,48600.0
2008-07-14 15:20:00,66.5,67.06,66.3,66.86,77600.0,44.4544,44.8288,44.3207,44.6951,77600.0
2008-07-14 15:30:00,66.87,67.46,66.83,67.29,74700.0,44.7018,45.0962,44.675,44.9825,74700.0
2008-07-14 15:40:00,67.27,67.33,66.92,67.33,70500.0,44.9691,45.0093,44.7352,45.0093,70500.0
2008-07-14 15:50:00,67.39,67.45,67.11,67.32,211300.0,45.0494,45.0895,44.8622,45.0026,211300.0
2008-07-15 09:30:00,65.66,65.7,62.17,62.3,418000.0,43.8929,43.9196,41.5599,41.6468,418000.0
2008-07-15 09:40:00,62.35,63.66,62.35,63.58,259300.0,41.6802,42.5559,41.6802,42.5024,259300.0
2008-07-15 09:50:00,63.59,63.59,62.43,62.75,148700.0,42.5091,42.5091,41.7337,41.9476,148700.0
2008-07-15 10:00:00,62.78,62.83,61.64,62.1,211100.0,41.9676,42.0011,41.2056,41.5131,211100.0
2008-07-15 10:10:00,62.12,63.21,61.98,62.99,208600.0,41.5264,42.2551,41.4328,42.108,208600.0
2008-07-15 10:20:00,62.97,63.31,62.67,63.17,366300.0,42.0946,42.3219,41.8941,42.2283,366300.0
2008-07-15 10:30:00,63.15,63.15,62.37,62.52,156900.0,42.215,42.215,41.6936,41.7938,156900.0
2008-07-15 10:40:00,62.53,63.08,62.51,62.84,122800.0,41.8005,42.1682,41.7871,42.0077,122800.0
2008-07-15 10:50:00,62.84,63.06,62.57,63.06,172400.0,42.0077,42.1548,41.8273,42.1548,172400.0
2008-07-15 11:00:00,63.05,64.53,63.03,64.18,245200.0,42.1481,43.1375,42.1348,42.9035,245200.0
2008-07-15 11:10:00,64.16,64.16,63.22,64.13,156700.0,42.8901,42.8901,42.2618,42.8701,156700.0
2008-07-15 11:20:00,64.17,64.65,63.66,63.77,132300.0,42.8968,43.2177,42.5559,42.6294,132300.0
2008-07-15 11:30:00,63.77,64.23,63.73,64.01,82500.0,42.6294,42.9369,42.6027,42.7899,82500.0
2008-07-15 11:40:00,64.01,64.25,63.67,63.69,69800.0,42.7899,42.9503,42.5626,42.576,69800.0
2008-07-15 11:50:00,63.71,64.52,63.65,64.46,74500.0,42.5893,43.1308,42.5492,43.0907,74500.0
2008-07-15 12:00:00,64.46,65.06,64.27,64.51,113700.0,43.0907,43.4918,42.9637,43.1241,113700.0
2008-07-15 12:10:00,64.48,64.56,64.02,64.2,87800.0,43.1041,43.1575,42.7966,42.9169,87800.0
2008-07-15 12:20:00,64.2,64.32,63.86,64.17,102600.0,42.9169,42.9971,42.6896,42.8968,102600.0
2008-07-15 12:30:00,64.16,64.51,64.09,64.43,76300.0,42.8901,43.1241,42.8434,43.0706,76300.0
2008-07-15 12:40:00,64.43,64.67,64.09,64.09,62900.0,43.0706,43.2311,42.8434,42.8434,62900.0
2008-07-15 12:50:00,64.09,64.57,64.01,64.57,39500.0,42.8434,43.1642,42.7899,43.1642,39500.0
2008-07-15 13:00:00,64.53,65.04,64.52,64.82,66100.0,43.1375,43.4784,43.1308,43.3314,66100.0
2008-07-15 13:10:00,64.83,65.09,64.58,64.59,45200.0,43.338,43.5118,43.1709,43.1776,45200.0
2008-07-15 13:20:00,64.62,64.65,64.06,64.33,55600.0,43.1977,43.2177,42.8233,43.0038,55600.0
2008-07-15 13:30:00,64.32,64.57,64.17,64.26,48800.0,42.9971,43.1642,42.8968,42.957,48800.0
2008-07-15 13:40:00,64.25,64.7,64.25,64.69,59700.0,42.9503,43.2511,42.9503,43.2444,59700.0
2008-07-15 13:50:00,64.69,64.85,64.53,64.64,36000.0,43.2444,43.3514,43.1375,43.211,36000.0
2008-07-15 14:00:00,64.66,64.81,64.12,64.18,96800.0,43.2244,43.3247,42.8634,42.9035,96800.0
2008-07-15 14:10:00,64.16,64.81,64.11,64.64,72100.0,42.8901,43.3247,42.8567,43.211,72100.0
2008-07-15 14:20:00,64.62,64.62,64.17,64.34,65000.0,43.1977,43.1977,42.8968,43.0105,65000.0
2008-07-15 14:30:00,64.33,64.62,64.28,64.37,60000.0,43.0038,43.1977,42.9704,43.0305,60000.0
2008-07-15 14:40:00,64.36,64.56,64.24,64.37,75700.0,43.0238,43.1575,42.9436,43.0305,75700.0
2008-07-15 14:50:00,64.39,64.59,64.19,64.43,125700.0,43.0439,43.1776,42.9102,43.0706,125700.0
2008-07-15 15:00:00,64.43,64.93,64.38,64.9,122900.0,43.0706,43.4049,43.0372,43.3848,122900.0
2008-07-15 15:10:00,64.89,65.05,64.77,64.96,205600.0,43.3781,43.4851,43.2979,43.4249,205600.0
2008-07-15 15:20:00,64.95,65.01,64.4,64.41,165500.0,43.4183,43.4584,43.0506,43.0573,165500.0
2008-07-15 15:30:00,64.41,64.47,64.06,64.09,188900.0,43.0573,43.0974,42.8233,42.8434,188900.0
2008-07-15 15:40:00,64.11,64.11,63.18,63.18,285800.0,42.8567,42.8567,42.235,42.235,285800.0
2008-07-15 15:50:00,63.18,63.39,62.89,63.37,450800.0,42.235,42.3754,42.0412,42.362,450800.0
2008-07-16 09:30:00,63.48,64.97,62.94,64.26,173000.0,42.4356,43.4316,42.0746,42.957,173000.0
2008-07-16 09:40:00,64.23,64.23,63.53,63.8,98100.0,42.9369,42.9369,42.469,42.6495,98100.0
2008-07-16 09:50:00,63.78,65.0,63.75,64.93,76500.0,42.6361,43.4517,42.6161,43.4049,76500.0
2008-07-16 10:00:00,64.93,65.3,64.17,64.31,130000.0,43.4049,43.6522,42.8968,42.9904,130000.0
2008-07-16 10:10:00,64.36,64.65,63.95,64.0,90100.0,43.0238,43.2177,42.7498,42.7832,90100.0
2008-07-16 10:20:00,63.96,64.68,63.92,64.5,39700.0,42.7565,43.2378,42.7297,43.1174,39700.0
2008-07-16 10:30:00,64.49,65.18,64.44,65.18,107000.0,43.1108,43.572,43.0773,43.572,107000.0
2008-07-16 10:40:00,65.18,66.5,65.18,66.38,165700.0,43.572,44.4544,43.572,44.3742,165700.0
2008-07-16 10:50:00,66.44,67.1,66.32,67.1,161100.0,44.4143,44.8555,44.3341,44.8555,161100.0
2008-07-16 11:00:00,67.13,67.65,66.82,66.87,153500.0,44.8756,45.2232,44.6683,44.7018,153500.0
2008-07-16 11:10:00,66.88,67.18,66.5,66.5,101400.0,44.7084,44.909,44.4544,44.4544,101400.0
2008-07-16 11:20:00,66.46,66.48,65.66,65.89,198700.0,44.4277,44.441,43.8929,44.0466,198700.0
2008-07-16 11:30:00,65.87,66.21,65.85,66.03,117700.0,44.0333,44.2605,44.0199,44.1402,117700.0
2008-07-16 11:40:00,66.04,66.06,65.54,65.82,104600.0,44.1469,44.1603,43.8127,43.9998,104600.0
2008-07-16 11:50:00,65.83,66.07,65.73,65.78,59700.0,44.0065,44.167,43.9397,43.9731,59700.0
2008-07-16 12:00:00,65.79,65.83,65.33,65.33,265100.0,43.9798,44.0065,43.6723,43.6723,265100.0
2008-07-16 12:10:00,65.33,65.34,64.87,65.03,290300.0,43.6723,43.679,43.3648,43.4717,290300.0
2008-07-16 12:20:00,65.05,65.48,64.88,65.36,179600.0,43.4851,43.7726,43.3715,43.6923,179600.0
2008-07-16 12:30:00,65.32,65.47,65.25,65.36,103000.0,43.6656,43.7659,43.6188,43.6923,103000.0
2008-07-16 12:40:00,65.35,65.44,65.17,65.21,68400.0,43.6856,43.7458,43.5653,43.5921,68400.0
2008-07-16 12:50:00,65.24,65.58,65.2,65.36,81700.0,43.6121,43.8394,43.5854,43.6923,81700.0
2008-07-16 13:00:00,65.34,65.78,65.29,65.55,53400.0,43.679,43.9731,43.6455,43.8193,53400.0
2008-07-16 13:10:00,65.55,65.69,65.32,65.52,59700.0,43.8193,43.9129,43.6656,43.7993,59700.0
2008-07-16 13:20:00,65.54,65.71,65.53,65.7,69800.0,43.8127,43.9263,43.806,43.9196,69800.0
2008-07-16 13:30:00,65.71,65.79,65.41,65.54,50300.0,43.9263,43.9798,43.7258,43.8127,50300.0
2008-07-16 13:40:00,65.59,65.77,65.31,65.4,41100.0,43.8461,43.9664,43.6589,43.7191,41100.0
2008-07-16 13:50:00,65.4,65.69,65.36,65.51,66100.0,43.7191,43.9129,43.6923,43.7926,66100.0
2008-07-16 14:00:00,65.47,65.62,65.1,65.34,81700.0,43.7659,43.8661,43.5185,43.679,81700.0
2008-07-16 14:10:00,65.36,65.46,65.2,65.42,85500.0,43.6923,43.7592,43.5854,43.7324,85500.0
2008-07-16 14:20:00,65.43,65.71,65.4,65.44,46300.0,43.7391,43.9263,43.7191,43.7458,46300.0
2008-07-16 14:30:00,65.42,65.45,64.95,65.29,138500.0,43.7324,43.7525,43.4183,43.6455,138500.0
2008-07-16 14:40:00,65.32,65.36,65.08,65.27,80200.0,43.6656,43.6923,43.5052,43.6322,80200.0
2008-07-16 14:50:00,65.25,65.34,64.99,65.02,101500.0,43.6188,43.679,43.445,43.465,101500.0
2008-07-16 15:00:00,65.02,65.42,64.98,65.3,90300.0,43.465,43.7324,43.4383,43.6522,90300.0
2008-07-16 15:10:00,65.29,65.54,65.1,65.46,74600.0,43.6455,43.8127,43.5185,43.7592,74600.0
2008-07-16 15:20:00,65.47,65.5,65.15,65.15,138700.0,43.7659,43.7859,43.552,43.552,138700.0
2008-07-16 15:30:00,65.15,65.27,65.0,65.25,158300.0,43.552,43.6322,43.4517,43.6188,158300.0
2008-07-16 15:40:00,65.24,65.25,64.54,64.67,197100.0,43.6121,43.6188,43.1442,43.2311,197100.0
2008-07-16 15:50:00,64.68,65.13,64.67,65.03,222800.0,43.2378,43.5386,43.2311,43.4717,222800.0
2008-07-17 09:30:00,65.9,66.85,65.31,65.63,121500.0,44.0533,44.6884,43.6589,43.8728,121500.0
2008-07-17 09:40:00,65.63,66.64,65.63,66.5,124700.0,43.8728,44.548,43.8728,44.4544,124700.0
2008-07-17 09:50:00,66.51,66.73,66.34,66.45,66900.0,44.4611,44.6082,44.3475,44.421,66900.0
2008-07-17 10:00:00,66.5,66.91,66.25,66.47,96800.0,44.4544,44.7285,44.2873,44.4344,96800.0
2008-07-17 10:10:00,66.48,66.77,66.16,66.71,90800.0,44.441,44.6349,44.2271,44.5948,90800.0
2008-07-17 10:20:00,66.72,66.91,66.23,66.29,74200.0,44.6015,44.7285,44.2739,44.314,74200.0
2008-07-17 10:30:00,66.22,66.85,66.1,66.29,133200.0,44.2672,44.6884,44.187,44.314,133200.0
2008-07-17 10:40:00,66.25,66.32,66.1,66.26,47200.0,44.2873,44.3341,44.187,44.294,47200.0
2008-07-17 10:50:00,66.25,66.3,65.67,65.97,101700.0,44.2873,44.3207,43.8996,44.1001,101700.0
2008-07-17 11:00:00,66.01,66.02,65.57,65.6,65300.0,44.1269,44.1335,43.8327,43.8528,65300.0
2008-07-17 11:10:00,65.6,66.07,65.47,66.05,55500.0,43.8528,44.167,43.7659,44.1536,55500.0
2008-07-17 11:20:00,66.05,66.16,65.78,66.0,62100.0,44.1536,44.2271,43.9731,44.1202,62100.0
2008-07-17 11:30:00,66.04,66.21,65.95,66.04,72500.0,44.1469,44.2605,44.0867,44.1469,72500.0
2008-07-17 11:40:00,66.04,66.33,66.01,66.05,67500.0,44.1469,44.3408,44.1269,44.1536,67500.0
2008-07-17 11:50:00,66.02,66.16,65.95,66.1,46200.0,44.1335,44.2271,44.0867,44.187,46200.0
2008-07-17 12:00:00,66.11,66.24,66.03,66.2,50900.0,44.1937,44.2806,44.1402,44.2539,50900.0
2008-07-17 12:10:00,66.19,66.29,66.06,66.17,75200.0,44.2472,44.314,44.1603,44.2338,75200.0
2008-07-17 12:20:00,66.18,66.22,66.1,66.13,45800.0,44.2405,44.2672,44.187,44.2071,45800.0
2008-07-17 12:30:00,66.14,66.28,66.12,66.19,56200.0,44.2138,44.3073,44.2004,44.2472,56200.0
2008-07-17 12:40:00,66.19,66.42,66.16,66.39,38200.0,44.2472,44.4009,44.2271,44.3809,38200.0
2008-07-17 12:50:00,66.36,66.65,66.32,66.59,51000.0,44.3608,44.5547,44.3341,44.5146,51000.0
2008-07-17 13:00:00,66.59,66.69,66.46,66.69,73700.0,44.5146,44.5814,44.4277,44.5814,73700.0
2008-07-17 13:10:00,66.67,67.32,66.58,67.3,52000.0,44.5681,45.0026,44.5079,44.9892,52000.0
2008-07-17 13:20:00,67.3,67.35,66.96,67.04,35100.0,44.9892,45.0226,44.7619,44.8154,35100.0
2008-07-17 13:30:00,67.01,67.62,67.01,67.53,40900.0,44.7953,45.2031,44.7953,45.143,40900.0
2008-07-17 13:40:00,67.54,67.77,67.45,67.63,50200.0,45.1496,45.3034,45.0895,45.2098,50200.0
2008-07-17 13:50:00,67.67,67.72,67.58,67.7,25200.0,45.2365,45.27,45.1764,45.2566,25200.0
2008-07-17 14:00:00,67.69,67.95,67.62,67.88,44800.0,45.2499,45.4237,45.2031,45.3769,44800.0
2008-07-17 14:10:00,67.88,68.1,67.61,67.69,62000.0,45.3769,45.524,45.1964,45.2499,62000.0
2008-07-17 14:20:00,67.68,68.01,67.68,67.98,40200.0,45.2432,45.4638,45.2432,45.4438,40200.0
2008-07-17 14:30:00,67.99,67.99,67.38,67.4,35700.0,45.4505,45.4505,45.0427,45.056,35700.0
2008-07-17 14:40:00,67.4,67.49,67.22,67.38,47200.0,45.056,45.1162,44.9357,45.0427,47200.0
2008-07-17 14:50:00,67.4,67.51,66.89,67.05,54900.0,45.056,45.1296,44.7151,44.8221,54900.0
2008-07-17 15:00:00,67.08,67.31,67.02,67.09,77300.0,44.8421,44.9959,44.802,44.8488,77300.0
2008-07-17 15:10:00,67.09,67.47,66.94,67.43,56900.0,44.8488,45.1028,44.7485,45.0761,56900.0
2008-07-17 15:20:00,67.43,67.51,67.1,67.12,112200.0,45.0761,45.1296,44.8555,44.8689,112200.0
2008-07-17 15:30:00,67.12,67.34,66.89,67.01,95500.0,44.8689,45.0159,44.7151,44.7953,95500.0
2008-07-17 15:40:00,67.03,67.32,67.0,67.15,117100.0,44.8087,45.0026,44.7887,44.8889,117100.0
2008-07-17 15:50:00,67.16,67.4,67.08,67.34,143200.0,44.8956,45.056,44.8421,45.0159,143200.0
2008-07-18 09:30:00,67.25,68.47,66.24,66.39,310900.0,44.9558,45.7713,44.2806,44.3809,310900.0
2008-07-18 09:40:00,66.35,66.39,65.46,66.1,112600.0,44.3541,44.3809,43.7592,44.187,112600.0
2008-07-18 09:50:00,66.08,66.19,65.72,65.93,89900.0,44.1736,44.2472,43.933,44.0734,89900.0
2008-07-18 10:00:00,65.86,66.54,65.66,66.54,75300.0,44.0266,44.4811,43.8929,44.4811,75300.0
2008-07-18 10:10:00,66.53,66.84,66.0,66.07,63300.0,44.4745,44.6817,44.1202,44.167,63300.0
2008-07-18 10:20:00,66.08,66.08,65.71,65.87,41100.0,44.1736,44.1736,43.9263,44.0333,41100.0
2008-07-18 10:30:00,65.88,66.18,65.67,65.72,65500.0,44.0399,44.2405,43.8996,43.933,65500.0
2008-07-18 10:40:00,65.72,66.13,65.67,66.13,35000.0,43.933,44.2071,43.8996,44.2071,35000.0
2008-07-18 10:50:00,66.17,66.25,65.95,66.02,32200.0,44.2338,44.2873,44.0867,44.1335,32200.0
2008-07-18 11:00:00,66.04,66.25,65.97,66.16,17400.0,44.1469,44.2873,44.1001,44.2271,17400.0
2008-07-18 11:10:00,66.22,66.45,66.13,66.37,28200.0,44.2672,44.421,44.2071,44.3675,28200.0
2008-07-18 11:20:00,66.28,66.49,66.19,66.29,43100.0,44.3073,44.4477,44.2472,44.314,43100.0
2008-07-18 11:30:00,66.28,66.51,66.26,66.42,63900.0,44.3073,44.4611,44.294,44.4009,63900.0
2008-07-18 11:40:00,66.43,66.68,66.41,66.56,55200.0,44.4076,44.5747,44.3942,44.4945,55200.0
2008-07-18 11:50:00,66.58,66.72,66.51,66.57,65800.0,44.5079,44.6015,44.4611,44.5012,65800.0
2008-07-18 12:00:00,66.55,66.75,66.5,66.52,23800.0,44.4878,44.6215,44.4544,44.4678,23800.0
2008-07-18 12:10:00,66.53,66.63,66.25,66.25,27500.0,44.4745,44.5413,44.2873,44.2873,27500.0
2008-07-18 12:20:00,66.28,66.38,66.15,66.15,30500.0,44.3073,44.3742,44.2204,44.2204,30500.0
2008-07-18 12:30:00,66.15,66.58,66.11,66.57,27800.0,44.2204,44.5079,44.1937,44.5012,27800.0
2008-07-18 12:40:00,66.56,66.62,66.31,66.55,28800.0,44.4945,44.5346,44.3274,44.4878,28800.0
2008-07-18 12:50:00,66.59,66.59,66.25,66.44,19800.0,44.5146,44.5146,44.2873,44.4143,19800.0
2008-07-18 13:00:00,66.45,66.58,66.24,66.24,19500.0,44.421,44.5079,44.2806,44.2806,19500.0
2008-07-18 13:10:00,66.26,66.49,66.09,66.18,21700.0,44.294,44.4477,44.1803,44.2405,21700.0
2008-07-18 13:20:00,66.24,66.31,66.08,66.22,23000.0,44.2806,44.3274,44.1736,44.2672,23000.0
2008-07-18 13:30:00,66.25,66.62,66.16,66.32,19500.0,44.2873,44.5346,44.2271,44.3341,19500.0
2008-07-18 13:40:00,66.32,66.49,66.21,66.39,15600.0,44.3341,44.4477,44.2605,44.3809,15600.0
2008-07-18 13:50:00,66.42,66.62,66.34,66.51,15000.0,44.4009,44.5346,44.3475,44.4611,15000.0
2008-07-18 14:00:00,66.52,66.65,66.36,66.49,16700.0,44.4678,44.5547,44.3608,44.4477,16700.0
2008-07-18 14:10:00,66.5,66.7,66.47,66.66,17500.0,44.4544,44.5881,44.4344,44.5614,17500.0
2008-07-18 14:20:00,66.65,66.68,66.41,66.59,23600.0,44.5547,44.5747,44.3942,44.5146,23600.0
2008-07-18 14:30:00,66.56,66.58,66.31,66.37,10500.0,44.4945,44.5079,44.3274,44.3675,10500.0
2008-07-18 14:40:00,66.37,66.6,66.2,66.57,24800.0,44.3675,44.5213,44.2539,44.5012,24800.0
2008-07-18 14:50:00,66.54,66.56,66.16,66.24,39100.0,44.4811,44.4945,44.2271,44.2806,39100.0
2008-07-18 15:00:00,66.25,66.38,66.14,66.26,55200.0,44.2873,44.3742,44.2138,44.294,55200.0
2008-07-18 15:10:00,66.29,66.5,66.08,66.11,30500.0,44.314,44.4544,44.1736,44.1937,30500.0
2008-07-18 15:20:00,66.15,66.36,66.1,66.19,27000.0,44.2204,44.3608,44.187,44.2472,27000.0
2008-07-18 15:30:00,66.21,66.51,66.15,66.33,28800.0,44.2605,44.4611,44.2204,44.3408,28800.0
2008-07-18 15:40:00,66.32,66.37,66.13,66.26,62500.0,44.3341,44.3675,44.2071,44.294,62500.0
2008-07-18 15:50:00,66.25,66.31,66.07,66.19,79100.0,44.2873,44.3274,44.167,44.2472,79100.0
2008-07-21 09:30:00,66.51,67.78,66.51,67.67,52900.0,44.4611,45.3101,44.4611,45.2365,52900.0
2008-07-21 09:40:00,67.64,68.28,67.64,67.88,119300.0,45.2165,45.6443,45.2165,45.3769,119300.0
2008-07-21 09:50:00,67.82,68.12,67.71,68.03,78200.0,45.3368,45.5374,45.2633,45.4772,78200.0
2008-07-21 10:00:00,68.06,68.2,67.54,68.2,72800.0,45.4973,45.5908,45.1496,45.5908,72800.0
2008-07-21 10:10:00,68.19,68.61,68.14,68.39,98500.0,45.5842,45.8649,45.5507,45.7179,98500.0
2008-07-21 10:20:00,68.37,68.37,67.48,67.51,61200.0,45.7045,45.7045,45.1095,45.1296,61200.0
2008-07-21 10:30:00,67.51,67.77,67.39,67.57,64800.0,45.1296,45.3034,45.0494,45.1697,64800.0
2008-07-21 10:40:00,67.61,67.77,67.5,67.71,96100.0,45.1964,45.3034,45.1229,45.2633,96100.0
2008-07-21 10:50:00,67.65,67.77,67.5,67.52,113900.0,45.2232,45.3034,45.1229,45.1363,113900.0
2008-07-21 11:00:00,67.55,67.89,67.42,67.82,32300.0,45.1563,45.3836,45.0694,45.3368,32300.0
2008-07-21 11:10:00,67.8,68.05,67.78,68.04,44800.0,45.3234,45.4906,45.3101,45.4839,44800.0
2008-07-21 11:20:00,68.04,68.21,67.79,68.05,47000.0,45.4839,45.5975,45.3168,45.4906,47000.0
2008-07-21 11:30:00,68.05,68.09,67.73,67.79,71000.0,45.4906,45.5173,45.2766,45.3168,71000.0
2008-07-21 11:40:00,67.82,67.93,67.63,67.85,54700.0,45.3368,45.4103,45.2098,45.3569,54700.0
2008-07-21 11:50:00,67.85,68.04,67.69,67.92,45800.0,45.3569,45.4839,45.2499,45.4037,45800.0
2008-07-21 12:00:00,67.89,68.1,67.77,67.84,58700.0,45.3836,45.524,45.3034,45.3502,58700.0
2008-07-21 12:10:00,67.83,68.01,67.75,67.93,44300.0,45.3435,45.4638,45.29,45.4103,44300.0
2008-07-21 12:20:00,67.91,68.26,67.77,68.14,53400.0,45.397,45.6309,45.3034,45.5507,53400.0
2008-07-21 12:30:00,68.14,68.29,68.03,68.2,63200.0,45.5507,45.651,45.4772,45.5908,63200.0
2008-07-21 12:40:00,68.21,68.29,68.01,68.07,36600.0,45.5975,45.651,45.4638,45.5039,36600.0
2008-07-21 12:50:00,68.06,68.06,67.76,68.01,20600.0,45.4973,45.4973,45.2967,45.4638,20600.0
2008-07-21 13:00:00,67.98,68.46,67.96,68.46,52100.0,45.4438,45.7646,45.4304,45.7646,52100.0
2008-07-21 13:10:00,68.43,68.5,68.18,68.24,43600.0,45.7446,45.7914,45.5775,45.6176,43600.0
2008-07-21 13:20:00,68.24,68.31,68.07,68.2,29800.0,45.6176,45.6644,45.5039,45.5908,29800.0
2008-07-21 13:30:00,68.21,68.42,68.19,68.4,20800.0,45.5975,45.7379,45.5842,45.7245,20800.0
2008-07-21 13:40:00,68.42,68.58,68.31,68.54,73800.0,45.7379,45.8449,45.6644,45.8181,73800.0
2008-07-21 13:50:00,68.54,68.83,68.53,68.75,70400.0,45.8181,46.012,45.8114,45.9585,70400.0
2008-07-21 14:00:00,68.76,68.82,68.45,68.48,79400.0,45.9652,46.0053,45.758,45.778,79400.0
2008-07-21 14:10:00,68.51,68.77,68.41,68.63,65700.0,45.7981,45.9719,45.7312,45.8783,65700.0
2008-07-21 14:20:00,68.63,68.8,68.53,68.57,53400.0,45.8783,45.9919,45.8114,45.8382,53400.0
2008-07-21 14:30:00,68.57,68.78,68.53,68.61,41600.0,45.8382,45.9786,45.8114,45.8649,41600.0
2008-07-21 14:40:00,68.61,68.86,68.48,68.77,42200.0,45.8649,46.032,45.778,45.9719,42200.0
2008-07-21 14:50:00,68.75,68.81,68.63,68.73,50800.0,45.9585,45.9986,45.8783,45.9451,50800.0
2008-07-21 15:00:00,68.75,68.85,68.53,68.74,61800.0,45.9585,46.0254,45.8114,45.9518,61800.0
2008-07-21 15:10:00,68.74,69.05,68.73,68.96,106300.0,45.9518,46.1591,45.9451,46.0989,106300.0
2008-07-21 15:20:00,68.96,69.19,68.94,69.0,127400.0,46.0989,46.2526,46.0855,46.1256,127400.0
2008-07-21 15:30:00,69.01,69.14,68.93,69.09,201400.0,46.1323,46.2192,46.0788,46.1858,201400.0
2008-07-21 15:40:00,69.11,69.16,68.87,69.06,154100.0,46.1992,46.2326,46.0387,46.1657,154100.0
2008-07-21 15:50:00,69.08,69.44,69.01,69.4,186800.0,46.1791,46.4198,46.1323,46.393,186800.0
2008-07-22 09:30:00,68.6,70.0,68.6,69.49,131500.0,45.8582,46.7941,45.8582,46.4532,131500.0
2008-07-22 09:40:00,69.42,69.52,69.1,69.1,115300.0,46.4064,46.4732,46.1925,46.1925,115300.0
2008-07-22 09:50:00,69.09,69.37,68.79,69.21,144900.0,46.1858,46.373,45.9852,46.266,144900.0
2008-07-22 10:00:00,69.24,69.25,68.76,68.8,68000.0,46.2861,46.2928,45.9652,45.9919,68000.0
2008-07-22 10:10:00,68.83,69.17,68.68,69.07,53600.0,46.012,46.2393,45.9117,46.1724,53600.0
2008-07-22 10:20:00,69.07,69.08,68.8,68.91,58500.0,46.1724,46.1791,45.9919,46.0655,58500.0
2008-07-22 10:30:00,68.91,68.94,68.57,68.6,70000.0,46.0655,46.0855,45.8382,45.8582,70000.0
2008-07-22 10:40:00,68.61,68.98,68.5,68.5,62000.0,45.8649,46.1123,45.7914,45.7914,62000.0
2008-07-22 10:50:00,68.49,68.63,68.33,68.63,55000.0,45.7847,45.8783,45.6777,45.8783,55000.0
2008-07-22 11:00:00,68.58,69.22,68.58,69.06,59600.0,45.8449,46.2727,45.8449,46.1657,59600.0
2008-07-22 11:10:00,69.0,69.36,68.97,69.24,47400.0,46.1256,46.3663,46.1056,46.2861,47400.0
2008-07-22 11:20:00,69.27,69.83,69.22,69.71,60100.0,46.3061,46.6805,46.2727,46.6003,60100.0
2008-07-22 11:30:00,69.7,69.82,69.4,69.72,83500.0,46.5936,46.6738,46.393,46.6069,83500.0
2008-07-22 11:40:00,69.67,70.25,69.65,70.04,74700.0,46.5735,46.9612,46.5601,46.8209,74700.0
2008-07-22 11:50:00,70.05,70.24,69.86,70.22,68900.0,46.8275,46.9546,46.7005,46.9412,68900.0
2008-07-22 12:00:00,70.21,70.46,70.07,70.31,46600.0,46.9345,47.1016,46.8409,47.0013,46600.0
2008-07-22 12:10:00,70.31,70.32,69.95,70.01,44600.0,47.0013,47.008,46.7607,46.8008,44600.0
2008-07-22 12:20:00,70.01,70.07,69.66,69.78,79100.0,46.8008,46.8409,46.5668,46.647,79100.0
2008-07-22 12:30:00,69.77,69.85,69.49,69.7,68300.0,46.6404,46.6938,46.4532,46.5936,68300.0
2008-07-22 12:40:00,69.68,69.72,69.23,69.39,131900.0,46.5802,46.6069,46.2794,46.3863,131900.0
2008-07-22 12:50:00,69.36,69.49,69.2,69.32,131200.0,46.3663,46.4532,46.2593,46.3395,131200.0
2008-07-22 13:00:00,69.34,69.48,68.94,68.94,77400.0,46.3529,46.4465,46.0855,46.0855,77400.0
2008-07-22 13:10:00,68.97,69.18,68.73,69.06,112600.0,46.1056,46.246,45.9451,46.1657,112600.0
2008-07-22 13:20:00,69.08,69.33,69.07,69.07,104400.0,46.1791,46.3462,46.1724,46.1724,104400.0
2008-07-22 13:30:00,69.08,69.39,68.97,69.17,108500.0,46.1791,46.3863,46.1056,46.2393,108500.0
2008-07-22 13:40:00,69.17,69.32,69.1,69.13,63700.0,46.2393,46.3395,46.1925,46.2125,63700.0
2008-07-22 13:50:00,69.11,69.21,68.87,69.12,63200.0,46.1992,46.266,46.0387,46.2058,63200.0
2008-07-22 14:00:00,69.12,69.19,68.84,68.9,74200.0,46.2058,46.2526,46.0187,46.0588,74200.0
2008-07-22 14:10:00,68.87,69.07,68.3,69.05,119200.0,46.0387,46.1724,45.6577,46.1591,119200.0
2008-07-22 14:20:00,69.05,69.18,68.93,69.07,154600.0,46.1591,46.246,46.0788,46.1724,154600.0
2008-07-22 14:30:00,69.08,69.3,68.98,69.21,108800.0,46.1791,46.3262,46.1123,46.266,108800.0
2008-07-22 14:40:00,69.2,69.47,69.06,69.29,79100.0,46.2593,46.4398,46.1657,46.3195,79100.0
2008-07-22 14:50:00,69.31,69.51,69.01,69.2,95300.0,46.3329,46.4666,46.1323,46.2593,95300.0
2008-07-22 15:00:00,69.2,69.38,69.05,69.07,66800.0,46.2593,46.3797,46.1591,46.1724,66800.0
2008-07-22 15:10:00,69.04,69.16,69.0,69.1,69300.0,46.1524,46.2326,46.1256,46.1925,69300.0
2008-07-22 15:20:00,69.1,69.38,69.1,69.38,73100.0,46.1925,46.3797,46.1925,46.3797,73100.0
2008-07-22 15:30:00,69.36,69.36,69.14,69.3,55200.0,46.3663,46.3663,46.2192,46.3262,55200.0
2008-07-22 15:40:00,69.33,69.55,69.2,69.33,70200.0,46.3462,46.4933,46.2593,46.3462,70200.0
2008-07-22 15:50:00,69.33,70.15,69.33,70.0,130500.0,46.3462,46.8944,46.3462,46.7941,130500.0
2008-07-23 09:30:00,70.19,71.68,70.14,71.52,125600.0,46.9211,47.9172,46.8877,47.8102,125600.0
2008-07-23 09:40:00,71.53,71.74,71.0,71.39,164300.0,47.8169,47.9573,47.4626,47.7233,164300.0
2008-07-23 09:50:00,71.41,71.51,70.68,70.87,136900.0,47.7367,47.8035,47.2487,47.3757,136900.0
2008-07-23 10:00:00,70.89,71.29,70.74,71.26,54200.0,47.3891,47.6565,47.2888,47.6364,54200.0
2008-07-23 10:10:00,71.26,71.67,71.14,71.55,76100.0,47.6364,47.9105,47.5562,47.8303,76100.0
2008-07-23 10:20:00,71.55,71.88,71.54,71.82,87100.0,47.8303,48.0509,47.8236,48.0108,87100.0
2008-07-23 10:30:00,71.82,72.31,71.78,72.28,139700.0,48.0108,48.3383,47.984,48.3183,139700.0
2008-07-23 10:40:00,72.27,72.49,71.9,71.99,71800.0,48.3116,48.4586,48.0642,48.1244,71800.0
2008-07-23 10:50:00,71.99,72.33,71.94,71.96,60900.0,48.1244,48.3517,48.091,48.1044,60900.0
2008-07-23 11:00:00,71.9,71.94,71.24,71.31,107900.0,48.0642,48.091,47.623,47.6698,107900.0
2008-07-23 11:10:00,71.31,71.47,71.15,71.27,130100.0,47.6698,47.7768,47.5629,47.6431,130100.0
2008-07-23 11:20:00,71.26,71.53,71.22,71.32,83100.0,47.6364,47.8169,47.6097,47.6765,83100.0
2008-07-23 11:30:00,71.35,71.37,71.07,71.18,117600.0,47.6966,47.7099,47.5094,47.5829,117600.0
2008-07-23 11:40:00,71.17,71.49,71.15,71.31,154500.0,47.5762,47.7902,47.5629,47.6698,154500.0
2008-07-23 11:50:00,71.3,71.44,71.25,71.3,206200.0,47.6631,47.7567,47.6297,47.6631,206200.0
2008-07-23 12:00:00,71.27,71.42,71.21,71.21,72500.0,47.6431,47.7434,47.603,47.603,72500.0
2008-07-23 12:10:00,71.2,71.42,71.12,71.38,99100.0,47.5963,47.7434,47.5428,47.7166,99100.0
2008-07-23 12:20:00,71.37,71.37,71.07,71.29,168200.0,47.7099,47.7099,47.5094,47.6565,168200.0
2008-07-23 12:30:00,71.32,71.32,70.76,71.01,80600.0,47.6765,47.6765,47.3022,47.4693,80600.0
2008-07-23 12:40:00,70.95,70.95,70.4,70.41,83800.0,47.4292,47.4292,47.0615,47.0682,83800.0
2008-07-23 12:50:00,70.44,70.7,70.4,70.62,54400.0,47.0883,47.2621,47.0615,47.2086,54400.0
2008-07-23 13:00:00,70.6,70.65,70.4,70.4,50500.0,47.1952,47.2286,47.0615,47.0615,50500.0
2008-07-23 13:10:00,70.4,70.58,70.36,70.47,39900.0,47.0615,47.1818,47.0348,47.1083,39900.0
2008-07-23 13:20:00,70.46,70.66,70.4,70.4,50700.0,47.1016,47.2353,47.0615,47.0615,50700.0
2008-07-23 13:30:00,70.4,70.43,70.05,70.43,43100.0,47.0615,47.0816,46.8275,47.0816,43100.0
2008-07-23 13:40:00,70.43,70.96,70.32,70.65,50700.0,47.0816,47.4359,47.008,47.2286,50700.0
2008-07-23 13:50:00,70.6,70.68,69.85,70.14,77800.0,47.1952,47.2487,46.6938,46.8877,77800.0
2008-07-23 14:00:00,70.12,70.41,70.11,70.15,61200.0,46.8743,47.0682,46.8676,46.8944,61200.0
2008-07-23 14:10:00,70.13,70.26,70.0,70.1,83100.0,46.881,46.9679,46.7941,46.861,83100.0
2008-07-23 14:20:00,70.13,70.3,70.05,70.19,58500.0,46.881,46.9947,46.8275,46.9211,58500.0
2008-07-23 14:30:00,70.18,70.27,69.96,70.05,68700.0,46.9144,46.9746,46.7674,46.8275,68700.0
2008-07-23 14:40:00,70.02,70.15,69.93,70.0,66700.0,46.8075,46.8944,46.7473,46.7941,66700.0
2008-07-23 14:50:00,69.98,70.06,69.95,70.0,73700.0,46.7807,46.8342,46.7607,46.7941,73700.0
2008-07-23 15:00:00,70.0,70.01,69.85,69.86,110400.0,46.7941,46.8008,46.6938,46.7005,110400.0
2008-07-23 15:10:00,69.86,70.08,69.85,70.0,107200.0,46.7005,46.8476,46.6938,46.7941,107200.0
2008-07-23 15:20:00,70.0,70.17,69.75,69.91,97900.0,46.7941,46.9078,46.627,46.734,97900.0
2008-07-23 15:30:00,69.94,70.06,69.52,69.7,82000.0,46.754,46.8342,46.4732,46.5936,82000.0
2008-07-23 15:40:00,69.71,69.78,69.49,69.7,80000.0,46.6003,46.647,46.4532,46.5936,80000.0
2008-07-23 15:50:00,69.7,69.86,69.6,69.8,105500.0,46.5936,46.7005,46.5267,46.6604,105500.0
2008-07-24 09:30:00,69.75,69.75,67.53,67.62,91800.0,46.627,46.627,45.143,45.2031,91800.0
2008-07-24 09:40:00,67.62,67.63,66.3,66.31,177700.0,45.2031,45.2098,44.3207,44.3274,177700.0
2008-07-24 09:50:00,66.36,67.69,66.25,67.46,213600.0,44.3608,45.2499,44.2873,45.0962,213600.0
2008-07-24 10:00:00,67.44,67.5,66.82,67.03,67700.0,45.0828,45.1229,44.6683,44.8087,67700.0
2008-07-24 10:10:00,67.02,67.62,67.02,67.61,64700.0,44.802,45.2031,44.802,45.1964,64700.0
2008-07-24 10:20:00,67.61,67.98,67.49,67.85,54400.0,45.1964,45.4438,45.1162,45.3569,54400.0
2008-07-24 10:30:00,67.87,67.96,67.76,67.76,70100.0,45.3702,45.4304,45.2967,45.2967,70100.0
2008-07-24 10:40:00,67.8,67.81,67.34,67.42,49000.0,45.3234,45.3301,45.0159,45.0694,49000.0
2008-07-24 10:50:00,67.37,67.6,67.01,67.02,58800.0,45.036,45.1897,44.7953,44.802,58800.0
2008-07-24 11:00:00,67.02,67.05,65.89,65.89,70100.0,44.802,44.8221,44.0466,44.0466,70100.0
2008-07-24 11:10:00,65.92,66.11,65.86,66.09,155200.0,44.0667,44.1937,44.0266,44.1803,155200.0
2008-07-24 11:20:00,66.1,66.2,66.03,66.16,133700.0,44.187,44.2539,44.1402,44.2271,133700.0
2008-07-24 11:30:00,66.12,66.32,66.04,66.21,120500.0,44.2004,44.3341,44.1469,44.2605,120500.0
2008-07-24 11:40:00,66.21,66.28,66.2,66.2,63300.0,44.2605,44.3073,44.2539,44.2539,63300.0
2008-07-24 11:50:00,66.21,66.3,66.11,66.18,78800.0,44.2605,44.3207,44.1937,44.2405,78800.0
2008-07-24 12:00:00,66.19,66.45,66.11,66.33,95100.0,44.2472,44.421,44.1937,44.3408,95100.0
2008-07-24 12:10:00,66.31,66.31,66.02,66.13,40000.0,44.3274,44.3274,44.1335,44.2071,40000.0
2008-07-24 12:20:00,66.12,66.18,66.09,66.09,34200.0,44.2004,44.2405,44.1803,44.1803,34200.0
2008-07-24 12:30:00,66.09,66.36,66.09,66.12,57700.0,44.1803,44.3608,44.1803,44.2004,57700.0
2008-07-24 12:40:00,66.15,66.36,66.09,66.3,58100.0,44.2204,44.3608,44.1803,44.3207,58100.0
2008-07-24 12:50:00,66.31,66.55,66.24,66.46,72000.0,44.3274,44.4878,44.2806,44.4277,72000.0
2008-07-24 13:00:00,66.46,66.55,66.38,66.46,78200.0,44.4277,44.4878,44.3742,44.4277,78200.0
2008-07-24 13:10:00,66.43,66.61,66.43,66.56,32900.0,44.4076,44.5279,44.4076,44.4945,32900.0
2008-07-24 13:20:00,66.6,66.64,66.3,66.48,83800.0,44.5213,44.548,44.3207,44.441,83800.0
2008-07-24 13:30:00,66.5,66.71,66.19,66.31,41700.0,44.4544,44.5948,44.2472,44.3274,41700.0
2008-07-24 13:40:00,66.34,66.49,66.19,66.36,37800.0,44.3475,44.4477,44.2472,44.3608,37800.0
2008-07-24 13:50:00,66.4,66.47,66.18,66.26,68600.0,44.3876,44.4344,44.2405,44.294,68600.0
2008-07-24 14:00:00,66.26,66.34,66.09,66.15,98700.0,44.294,44.3475,44.1803,44.2204,98700.0
2008-07-24 14:10:00,66.16,66.29,65.81,66.0,98500.0,44.2271,44.314,43.9932,44.1202,98500.0
2008-07-24 14:20:00,66.04,66.15,66.0,66.02,89200.0,44.1469,44.2204,44.1202,44.1335,89200.0
2008-07-24 14:30:00,66.02,66.05,65.7,65.72,143400.0,44.1335,44.1536,43.9196,43.933,143400.0
2008-07-24 14:40:00,65.72,65.83,65.56,65.81,58300.0,43.933,44.0065,43.826,43.9932,58300.0
2008-07-24 14:50:00,65.82,65.82,65.67,65.77,45000.0,43.9998,43.9998,43.8996,43.9664,45000.0
2008-07-24 15:00:00,65.75,65.91,65.66,65.7,115800.0,43.953,44.06,43.8929,43.9196,115800.0
2008-07-24 15:10:00,65.71,65.77,65.58,65.73,68700.0,43.9263,43.9664,43.8394,43.9397,68700.0
2008-07-24 15:20:00,65.64,65.7,65.29,65.4,83600.0,43.8795,43.9196,43.6455,43.7191,83600.0
2008-07-24 15:30:00,65.42,65.56,65.17,65.33,132500.0,43.7324,43.826,43.5653,43.6723,132500.0
2008-07-24 15:40:00,65.36,65.51,65.26,65.38,104900.0,43.6923,43.7926,43.6255,43.7057,104900.0
2008-07-24 15:50:00,65.38,65.46,65.19,65.39,144800.0,43.7057,43.7592,43.5787,43.7124,144800.0
2008-07-25 09:30:00,66.49,66.49,65.47,65.64,94800.0,44.4477,44.4477,43.7659,43.8795,94800.0
2008-07-25 09:40:00,65.66,65.67,65.1,65.21,65400.0,43.8929,43.8996,43.5185,43.5921,65400.0
2008-07-25 09:50:00,65.21,65.42,65.07,65.42,99800.0,43.5921,43.7324,43.4985,43.7324,99800.0
2008-07-25 10:00:00,65.42,66.03,65.42,65.83,96600.0,43.7324,44.1402,43.7324,44.0065,96600.0
2008-07-25 10:10:00,65.82,65.94,65.1,65.29,66800.0,43.9998,44.0801,43.5185,43.6455,66800.0
2008-07-25 10:20:00,65.27,65.74,65.01,65.01,50000.0,43.6322,43.9464,43.4584,43.4584,50000.0
2008-07-25 10:30:00,65.04,65.75,65.0,65.71,76600.0,43.4784,43.953,43.4517,43.9263,76600.0
2008-07-25 10:40:00,65.69,66.23,65.63,65.95,86800.0,43.9129,44.2739,43.8728,44.0867,86800.0
2008-07-25 10:50:00,65.94,66.44,65.74,66.25,62300.0,44.0801,44.4143,43.9464,44.2873,62300.0
2008-07-25 11:00:00,66.23,66.25,65.7,65.95,53500.0,44.2739,44.2873,43.9196,44.0867,53500.0
2008-07-25 11:10:00,65.95,66.03,65.8,65.88,37800.0,44.0867,44.1402,43.9865,44.0399,37800.0
2008-07-25 11:20:00,65.88,65.93,65.43,65.55,37500.0,44.0399,44.0734,43.7391,43.8193,37500.0
2008-07-25 11:30:00,65.56,65.8,65.54,65.76,26500.0,43.826,43.9865,43.8127,43.9597,26500.0
2008-07-25 11:40:00,65.74,66.14,65.71,65.96,51500.0,43.9464,44.2138,43.9263,44.0934,51500.0
2008-07-25 11:50:00,65.96,66.02,65.77,65.89,40400.0,44.0934,44.1335,43.9664,44.0466,40400.0
2008-07-25 12:00:00,65.94,65.96,65.8,65.87,37800.0,44.0801,44.0934,43.9865,44.0333,37800.0
2008-07-25 12:10:00,65.88,65.89,65.39,65.42,41700.0,44.0399,44.0466,43.7124,43.7324,41700.0
2008-07-25 12:20:00,65.4,65.87,65.32,65.74,34200.0,43.7191,44.0333,43.6656,43.9464,34200.0
2008-07-25 12:30:00,65.72,65.86,65.67,65.78,25900.0,43.933,44.0266,43.8996,43.9731,25900.0
2008-07-25 12:40:00,65.78,66.07,65.75,66.03,42000.0,43.9731,44.167,43.953,44.1402,42000.0
2008-07-25 12:50:00,66.02,66.18,65.49,65.5,70700.0,44.1335,44.2405,43.7792,43.7859,70700.0
2008-07-25 13:00:00,65.5,66.0,65.47,65.98,57500.0,43.7859,44.1202,43.7659,44.1068,57500.0
2008-07-25 13:10:00,65.99,66.2,65.7,66.08,47700.0,44.1135,44.2539,43.9196,44.1736,47700.0
2008-07-25 13:20:00,66.08,66.15,65.68,65.71,34900.0,44.1736,44.2204,43.9063,43.9263,34900.0
2008-07-25 13:30:00,65.67,66.01,65.65,66.01,24900.0,43.8996,44.1269,43.8862,44.1269,24900.0
2008-07-25 13:40:00,66.03,66.06,65.65,65.72,30700.0,44.1402,44.1603,43.8862,43.933,30700.0
2008-07-25 13:50:00,65.71,65.94,65.67,65.79,28100.0,43.9263,44.0801,43.8996,43.9798,28100.0
2008-07-25 14:00:00,65.83,66.12,65.7,66.09,35300.0,44.0065,44.2004,43.9196,44.1803,35300.0
2008-07-25 14:10:00,66.08,66.3,65.95,66.2,33000.0,44.1736,44.3207,44.0867,44.2539,33000.0
2008-07-25 14:20:00,66.18,66.23,66.04,66.21,25500.0,44.2405,44.2739,44.1469,44.2605,25500.0
2008-07-25 14:30:00,66.2,66.5,66.11,66.41,33800.0,44.2539,44.4544,44.1937,44.3942,33800.0
2008-07-25 14:40:00,66.43,66.52,66.21,66.44,32600.0,44.4076,44.4678,44.2605,44.4143,32600.0
2008-07-25 14:50:00,66.39,66.56,66.19,66.46,30900.0,44.3809,44.4945,44.2472,44.4277,30900.0
2008-07-25 15:00:00,66.46,66.46,66.02,66.2,37100.0,44.4277,44.4277,44.1335,44.2539,37100.0
2008-07-25 15:10:00,66.18,66.24,65.88,66.09,39600.0,44.2405,44.2806,44.0399,44.1803,39600.0
2008-07-25 15:20:00,66.07,66.13,65.92,65.93,37400.0,44.167,44.2071,44.0667,44.0734,37400.0
2008-07-25 15:30:00,65.96,65.98,65.76,65.84,43400.0,44.0934,44.1068,43.9597,44.0132,43400.0
2008-07-25 15:40:00,65.84,66.01,65.73,65.95,76100.0,44.0132,44.1269,43.9397,44.0867,76100.0
2008-07-25 15:50:00,65.98,66.19,65.93,66.04,74500.0,44.1068,44.2472,44.0734,44.1469,74500.0
2008-07-28 09:30:00,66.69,67.5,65.61,65.91,115600.0,44.5814,45.1229,43.8595,44.06,115600.0
2008-07-28 09:40:00,65.95,66.03,65.17,65.33,112800.0,44.0867,44.1402,43.5653,43.6723,112800.0
2008-07-28 09:50:00,65.33,65.44,64.86,65.01,159100.0,43.6723,43.7458,43.3581,43.4584,159100.0
2008-07-28 10:00:00,65.01,65.27,64.89,65.21,70100.0,43.4584,43.6322,43.3781,43.5921,70100.0
2008-07-28 10:10:00,65.21,65.53,65.12,65.29,66300.0,43.5921,43.806,43.5319,43.6455,66300.0
2008-07-28 10:20:00,65.29,65.62,65.29,65.43,110600.0,43.6455,43.8661,43.6455,43.7391,110600.0
2008-07-28 10:30:00,65.48,65.66,65.34,65.46,58000.0,43.7726,43.8929,43.679,43.7592,58000.0
2008-07-28 10:40:00,65.48,65.55,65.03,65.28,81900.0,43.7726,43.8193,43.4717,43.6389,81900.0
2008-07-28 10:50:00,65.27,65.4,65.14,65.22,34200.0,43.6322,43.7191,43.5453,43.5987,34200.0
2008-07-28 11:00:00,65.21,65.3,65.08,65.18,55900.0,43.5921,43.6522,43.5052,43.572,55900.0
2008-07-28 11:10:00,65.17,65.32,65.12,65.19,77100.0,43.5653,43.6656,43.5319,43.5787,77100.0
2008-07-28 11:20:00,65.19,65.23,65.0,65.18,115100.0,43.5787,43.6054,43.4517,43.572,115100.0
2008-07-28 11:30:00,65.18,65.31,65.0,65.09,64500.0,43.572,43.6589,43.4517,43.5118,64500.0
2008-07-28 11:40:00,65.1,65.11,64.64,64.67,72700.0,43.5185,43.5252,43.211,43.2311,72700.0
2008-07-28 11:50:00,64.66,64.71,64.52,64.58,94600.0,43.2244,43.2578,43.1308,43.1709,94600.0
2008-07-28 12:00:00,64.55,64.81,64.55,64.69,59900.0,43.1509,43.3247,43.1509,43.2444,59900.0
2008-07-28 12:10:00,64.73,65.05,64.67,65.05,64100.0,43.2712,43.4851,43.2311,43.4851,64100.0
2008-07-28 12:20:00,65.03,65.26,65.03,65.24,62500.0,43.4717,43.6255,43.4717,43.6121,62500.0
2008-07-28 12:30:00,65.23,65.41,65.13,65.33,66800.0,43.6054,43.7258,43.5386,43.6723,66800.0
2008-07-28 12:40:00,65.34,65.36,65.15,65.25,57100.0,43.679,43.6923,43.552,43.6188,57100.0
2008-07-28 12:50:00,65.25,65.38,65.0,65.1,59300.0,43.6188,43.7057,43.4517,43.5185,59300.0
2008-07-28 13:00:00,65.1,65.25,65.0,65.12,39400.0,43.5185,43.6188,43.4517,43.5319,39400.0
2008-07-28 13:10:00,65.14,65.23,65.09,65.17,44700.0,43.5453,43.6054,43.5118,43.5653,44700.0
2008-07-28 13:20:00,65.18,65.29,65.09,65.25,24900.0,43.572,43.6455,43.5118,43.6188,24900.0
2008-07-28 13:30:00,65.28,65.28,64.69,64.94,195700.0,43.6389,43.6389,43.2444,43.4116,195700.0
2008-07-28 13:40:00,64.96,65.0,64.78,64.89,49800.0,43.4249,43.4517,43.3046,43.3781,49800.0
2008-07-28 13:50:00,64.88,64.98,64.7,64.73,49000.0,43.3715,43.4383,43.2511,43.2712,49000.0
2008-07-28 14:00:00,64.72,64.91,64.63,64.65,25200.0,43.2645,43.3915,43.2043,43.2177,25200.0
2008-07-28 14:10:00,64.62,64.81,64.55,64.64,26000.0,43.1977,43.3247,43.1509,43.211,26000.0
2008-07-28 14:20:00,64.63,64.65,64.44,64.53,33700.0,43.2043,43.2177,43.0773,43.1375,33700.0
2008-07-28 14:30:00,64.53,64.83,64.46,64.69,50100.0,43.1375,43.338,43.0907,43.2444,50100.0
2008-07-28 14:40:00,64.74,64.82,64.08,64.4,66200.0,43.2779,43.3314,42.8367,43.0506,66200.0
2008-07-28 14:50:00,64.39,64.44,64.13,64.22,43300.0,43.0439,43.0773,42.8701,42.9303,43300.0
2008-07-28 15:00:00,64.22,64.74,64.22,64.47,62800.0,42.9303,43.2779,42.9303,43.0974,62800.0
2008-07-28 15:10:00,64.48,64.57,64.25,64.43,48900.0,43.1041,43.1642,42.9503,43.0706,48900.0
2008-07-28 15:20:00,64.43,64.66,64.43,64.58,29400.0,43.0706,43.2244,43.0706,43.1709,29400.0
2008-07-28 15:30:00,64.6,64.82,64.52,64.52,115200.0,43.1843,43.3314,43.1308,43.1308,115200.0
2008-07-28 15:40:00,64.51,64.78,64.51,64.69,96300.0,43.1241,43.3046,43.1241,43.2444,96300.0
2008-07-28 15:50:00,64.67,64.86,64.45,64.47,163600.0,43.2311,43.3581,43.084,43.0974,163600.0
2008-07-29 09:30:00,64.85,64.98,62.66,63.9,122000.0,43.3514,43.4383,41.8874,42.7163,122000.0
2008-07-29 09:40:00,63.85,64.23,63.77,64.0,117000.0,42.6829,42.9369,42.6294,42.7832,117000.0
2008-07-29 09:50:00,64.02,65.1,63.98,65.1,310700.0,42.7966,43.5185,42.7698,43.5185,310700.0
2008-07-29 10:00:00,65.14,65.71,65.09,65.4,88800.0,43.5453,43.9263,43.5118,43.7191,88800.0
2008-07-29 10:10:00,65.4,65.81,65.3,65.69,66400.0,43.7191,43.9932,43.6522,43.9129,66400.0
2008-07-29 10:20:00,65.69,66.08,65.6,65.75,67500.0,43.9129,44.1736,43.8528,43.953,67500.0
2008-07-29 10:30:00,65.73,65.94,65.73,65.88,45800.0,43.9397,44.0801,43.9397,44.0399,45800.0
2008-07-29 10:40:00,65.86,66.4,65.74,66.35,84100.0,44.0266,44.3876,43.9464,44.3541,84100.0
2008-07-29 10:50:00,66.34,66.34,65.91,65.91,48000.0,44.3475,44.3475,44.06,44.06,48000.0
2008-07-29 11:00:00,65.94,65.96,65.41,65.41,112600.0,44.0801,44.0934,43.7258,43.7258,112600.0
2008-07-29 11:10:00,65.4,65.53,65.23,65.42,49600.0,43.7191,43.806,43.6054,43.7324,49600.0
2008-07-29 11:20:00,65.42,65.47,64.93,65.03,56100.0,43.7324,43.7659,43.4049,43.4717,56100.0
2008-07-29 11:30:00,65.06,65.06,64.69,64.97,69200.0,43.4918,43.4918,43.2444,43.4316,69200.0
2008-07-29 11:40:00,64.96,65.14,64.91,65.01,56400.0,43.4249,43.5453,43.3915,43.4584,56400.0
2008-07-29 11:50:00,65.0,65.04,64.86,65.0,86300.0,43.4517,43.4784,43.3581,43.4517,86300.0
2008-07-29 12:00:00,65.0,65.06,64.94,64.97,101100.0,43.4517,43.4918,43.4116,43.4316,101100.0
2008-07-29 12:10:00,64.95,64.95,64.72,64.78,105300.0,43.4183,43.4183,43.2645,43.3046,105300.0
2008-07-29 12:20:00,64.77,65.06,64.73,64.94,73400.0,43.2979,43.4918,43.2712,43.4116,73400.0
2008-07-29 12:30:00,64.95,65.06,64.82,64.82,61300.0,43.4183,43.4918,43.3314,43.3314,61300.0
2008-07-29 12:40:00,64.83,65.09,64.82,65.09,39800.0,43.338,43.5118,43.3314,43.5118,39800.0
2008-07-29 12:50:00,65.1,65.19,65.01,65.14,47800.0,43.5185,43.5787,43.4584,43.5453,47800.0
2008-07-29 13:00:00,65.12,65.12,64.93,64.97,47200.0,43.5319,43.5319,43.4049,43.4316,47200.0
2008-07-29 13:10:00,64.95,65.13,64.94,65.08,38100.0,43.4183,43.5386,43.4116,43.5052,38100.0
2008-07-29 13:20:00,65.08,65.57,65.05,65.57,25500.0,43.5052,43.8327,43.4851,43.8327,25500.0
2008-07-29 13:30:00,65.57,65.78,65.46,65.7,43100.0,43.8327,43.9731,43.7592,43.9196,43100.0
2008-07-29 13:40:00,65.7,65.74,65.36,65.46,49500.0,43.9196,43.9464,43.6923,43.7592,49500.0
2008-07-29 13:50:00,65.44,65.69,65.38,65.69,37800.0,43.7458,43.9129,43.7057,43.9129,37800.0
2008-07-29 14:00:00,65.69,65.76,65.51,65.64,79100.0,43.9129,43.9597,43.7926,43.8795,79100.0
2008-07-29 14:10:00,65.65,65.7,65.51,65.7,75800.0,43.8862,43.9196,43.7926,43.9196,75800.0
2008-07-29 14:20:00,65.69,66.12,65.69,66.06,88300.0,43.9129,44.2004,43.9129,44.1603,88300.0
2008-07-29 14:30:00,66.06,66.12,65.53,65.57,98500.0,44.1603,44.2004,43.806,43.8327,98500.0
2008-07-29 14:40:00,65.55,65.68,64.94,65.68,85100.0,43.8193,43.9063,43.4116,43.9063,85100.0
2008-07-29 14:50:00,65.69,66.0,65.64,65.9,61600.0,43.9129,44.1202,43.8795,44.0533,61600.0
2008-07-29 15:00:00,65.9,65.98,65.78,65.94,60000.0,44.0533,44.1068,43.9731,44.0801,60000.0
2008-07-29 15:10:00,65.93,66.07,65.86,65.88,169500.0,44.0734,44.167,44.0266,44.0399,169500.0
2008-07-29 15:20:00,65.89,66.1,65.87,66.01,92800.0,44.0466,44.187,44.0333,44.1269,92800.0
2008-07-29 15:30:00,66.02,66.43,65.89,66.35,117500.0,44.1335,44.4076,44.0466,44.3541,117500.0
2008-07-29 15:40:00,66.36,66.41,66.11,66.13,135000.0,44.3608,44.3942,44.1937,44.2071,135000.0
2008-07-29 15:50:00,66.13,66.26,65.77,66.08,218600.0,44.2071,44.294,43.9664,44.1736,218600.0
2008-07-30 09:30:00,71.77,74.68,71.33,71.35,545600.0,47.9773,49.9226,47.6832,47.6966,545600.0
2008-07-30 09:40:00,71.34,73.5,71.3,73.48,327100.0,47.6899,49.1338,47.6631,49.1205,327100.0
2008-07-30 09:50:00,73.5,75.11,73.46,74.7,519300.0,49.1338,50.2101,49.1071,49.936,519300.0
2008-07-30 10:00:00,74.7,75.98,74.32,75.32,394400.0,49.936,50.7917,49.682,50.3505,394400.0
2008-07-30 10:10:00,75.33,75.33,73.41,74.3,391500.0,50.3572,50.3572,49.0737,49.6686,391500.0
2008-07-30 10:20:00,74.3,74.5,73.51,73.56,191700.0,49.6686,49.8023,49.1405,49.1739,191700.0
2008-07-30 10:30:00,73.55,73.56,72.5,73.18,313700.0,49.1672,49.1739,48.4653,48.9199,313700.0
2008-07-30 10:40:00,73.19,73.5,72.21,72.34,260200.0,48.9266,49.1338,48.2715,48.3584,260200.0
2008-07-30 10:50:00,72.35,72.96,71.75,72.87,432400.0,48.3651,48.7728,47.964,48.7127,432400.0
2008-07-30 11:00:00,72.9,73.98,72.72,73.95,216300.0,48.7327,49.4547,48.6124,49.4346,216300.0
2008-07-30 11:10:00,73.98,74.3,73.25,73.3,159900.0,49.4547,49.6686,48.9667,49.0001,159900.0
2008-07-30 11:20:00,73.33,74.13,73.33,74.13,93700.0,49.0202,49.555,49.0202,49.555,93700.0
2008-07-30 11:30:00,74.15,74.21,73.24,73.29,108500.0,49.5683,49.6084,48.96,48.9934,108500.0
2008-07-30 11:40:00,73.29,73.56,72.7,72.82,100200.0,48.9934,49.1739,48.599,48.6793,100200.0
2008-07-30 11:50:00,72.89,72.89,72.4,72.45,110900.0,48.726,48.726,48.3985,48.4319,110900.0
2008-07-30 12:00:00,72.45,72.57,72.26,72.51,164800.0,48.4319,48.5121,48.3049,48.472,164800.0
2008-07-30 12:10:00,72.53,73.07,72.5,73.01,96300.0,48.4854,48.8464,48.4653,48.8063,96300.0
2008-07-30 12:20:00,73.01,73.07,72.47,72.68,73600.0,48.8063,48.8464,48.4453,48.5857,73600.0
2008-07-30 12:30:00,72.71,72.71,72.4,72.53,114100.0,48.6057,48.6057,48.3985,48.4854,114100.0
2008-07-30 12:40:00,72.57,72.57,71.23,71.25,151600.0,48.5121,48.5121,47.6164,47.6297,151600.0
2008-07-30 12:50:00,71.24,71.34,70.69,70.85,226700.0,47.623,47.6899,47.2554,47.3623,226700.0
2008-07-30 13:00:00,70.84,71.04,70.21,70.66,163400.0,47.3556,47.4893,46.9345,47.2353,163400.0
2008-07-30 13:10:00,70.67,70.72,70.38,70.46,235700.0,47.242,47.2754,47.0481,47.1016,235700.0
2008-07-30 13:20:00,70.48,71.35,70.37,71.32,107700.0,47.115,47.6966,47.0415,47.6765,107700.0
2008-07-30 13:30:00,71.33,71.36,70.77,71.01,103700.0,47.6832,47.7033,47.3089,47.4693,103700.0
2008-07-30 13:40:00,70.98,71.15,70.79,70.92,99400.0,47.4492,47.5629,47.3222,47.4091,99400.0
2008-07-30 13:50:00,70.91,71.09,70.55,71.09,105700.0,47.4024,47.5228,47.1618,47.5228,105700.0
2008-07-30 14:00:00,71.11,71.35,70.87,70.92,83400.0,47.5361,47.6966,47.3757,47.4091,83400.0
2008-07-30 14:10:00,70.93,70.98,70.41,70.45,102300.0,47.4158,47.4492,47.0682,47.0949,102300.0
2008-07-30 14:20:00,70.45,70.92,70.3,70.76,146800.0,47.0949,47.4091,46.9947,47.3022,146800.0
2008-07-30 14:30:00,70.78,70.93,70.66,70.71,146400.0,47.3155,47.4158,47.2353,47.2687,146400.0
2008-07-30 14:40:00,70.69,70.74,70.11,70.19,97000.0,47.2554,47.2888,46.8676,46.9211,97000.0
2008-07-30 14:50:00,70.18,70.37,69.87,70.11,119700.0,46.9144,47.0415,46.7072,46.8676,119700.0
2008-07-30 15:00:00,70.11,70.54,70.11,70.53,125400.0,46.8676,47.1551,46.8676,47.1484,125400.0
2008-07-30 15:10:00,70.52,70.79,70.37,70.63,67700.0,47.1417,47.3222,47.0415,47.2153,67700.0
2008-07-30 15:20:00,70.75,71.05,70.6,70.89,99600.0,47.2955,47.496,47.1952,47.3891,99600.0
2008-07-30 15:30:00,70.9,71.34,70.86,71.11,134200.0,47.3958,47.6899,47.369,47.5361,134200.0
2008-07-30 15:40:00,71.05,71.4,70.8,70.87,322300.0,47.496,47.73,47.3289,47.3757,322300.0
2008-07-30 15:50:00,70.87,70.9,70.26,70.53,203000.0,47.3757,47.3958,46.9679,47.1484,203000.0
2008-07-31 09:30:00,69.9,69.9,68.52,68.79,191100.0,46.7273,46.7273,45.8048,45.9852,191100.0
2008-07-31 09:40:00,68.81,68.98,68.18,68.88,219700.0,45.9986,46.1123,45.5775,46.0454,219700.0
2008-07-31 09:50:00,68.89,69.2,67.81,67.83,270000.0,46.0521,46.2593,45.3301,45.3435,270000.0
2008-07-31 10:00:00,67.82,68.58,67.75,67.85,206900.0,45.3368,45.8449,45.29,45.3569,206900.0
2008-07-31 10:10:00,67.88,68.96,67.83,68.96,213700.0,45.3769,46.0989,45.3435,46.0989,213700.0
2008-07-31 10:20:00,68.97,69.43,68.72,69.38,128400.0,46.1056,46.4131,45.9385,46.3797,128400.0
2008-07-31 10:30:00,69.39,69.5,68.87,69.16,251900.0,46.3863,46.4599,46.0387,46.2326,251900.0
2008-07-31 10:40:00,69.16,69.54,68.97,69.5,231600.0,46.2326,46.4866,46.1056,46.4599,231600.0
2008-07-31 10:50:00,69.57,69.67,69.36,69.46,123400.0,46.5067,46.5735,46.3663,46.4331,123400.0
2008-07-31 11:00:00,69.48,69.55,69.12,69.22,87900.0,46.4465,46.4933,46.2058,46.2727,87900.0
2008-07-31 11:10:00,69.29,69.37,69.03,69.08,32200.0,46.3195,46.373,46.1457,46.1791,32200.0
2008-07-31 11:20:00,69.05,69.21,68.68,68.71,81400.0,46.1591,46.266,45.9117,45.9318,81400.0
2008-07-31 11:30:00,68.67,68.7,68.36,68.43,118400.0,45.905,45.9251,45.6978,45.7446,118400.0
2008-07-31 11:40:00,68.43,68.64,68.32,68.4,104700.0,45.7446,45.885,45.6711,45.7245,104700.0
2008-07-31 11:50:00,68.41,68.55,68.11,68.35,119800.0,45.7312,45.8248,45.5307,45.6911,119800.0
2008-07-31 12:00:00,68.35,68.55,68.17,68.18,83800.0,45.6911,45.8248,45.5708,45.5775,83800.0
2008-07-31 12:10:00,68.2,68.2,67.2,67.33,135000.0,45.5908,45.5908,44.9224,45.0093,135000.0
2008-07-31 12:20:00,67.31,68.24,67.12,68.13,100900.0,44.9959,45.6176,44.8689,45.544,100900.0
2008-07-31 12:30:00,68.15,68.16,68.01,68.06,66800.0,45.5574,45.5641,45.4638,45.4973,66800.0
2008-07-31 12:40:00,68.07,68.49,67.92,68.46,68600.0,45.5039,45.7847,45.4037,45.7646,68600.0
2008-07-31 12:50:00,68.47,68.74,68.33,68.42,51000.0,45.7713,45.9518,45.6777,45.7379,51000.0
2008-07-31 13:00:00,68.47,68.95,68.39,68.95,66400.0,45.7713,46.0922,45.7179,46.0922,66400.0
2008-07-31 13:10:00,68.96,69.39,68.86,69.19,65000.0,46.0989,46.3863,46.032,46.2526,65000.0
2008-07-31 13:20:00,69.15,69.37,68.74,68.78,63000.0,46.2259,46.373,45.9518,45.9786,63000.0
2008-07-31 13:30:00,68.78,68.79,68.29,68.34,55200.0,45.9786,45.9852,45.651,45.6844,55200.0
2008-07-31 13:40:00,68.34,68.53,68.06,68.16,70400.0,45.6844,45.8114,45.4973,45.5641,70400.0
2008-07-31 13:50:00,68.15,68.18,67.7,67.81,41800.0,45.5574,45.5775,45.2566,45.3301,41800.0
2008-07-31 14:00:00,67.75,68.25,67.72,68.18,66600.0,45.29,45.6243,45.27,45.5775,66600.0
2008-07-31 14:10:00,68.2,68.3,68.03,68.1,64300.0,45.5908,45.6577,45.4772,45.524,64300.0
2008-07-31 14:20:00,68.09,68.14,67.72,67.85,47300.0,45.5173,45.5507,45.27,45.3569,47300.0
2008-07-31 14:30:00,67.87,68.29,67.85,68.29,68600.0,45.3702,45.651,45.3569,45.651,68600.0
2008-07-31 14:40:00,68.25,68.5,67.72,67.87,123000.0,45.6243,45.7914,45.27,45.3702,123000.0
2008-07-31 14:50:00,67.87,67.92,67.72,67.78,110500.0,45.3702,45.4037,45.27,45.3101,110500.0
2008-07-31 15:00:00,67.83,67.91,67.65,67.65,119400.0,45.3435,45.397,45.2232,45.2232,119400.0
2008-07-31 15:10:00,67.65,67.73,67.29,67.29,104600.0,45.2232,45.2766,44.9825,44.9825,104600.0
2008-07-31 15:20:00,67.27,67.38,67.13,67.25,97900.0,44.9691,45.0427,44.8756,44.9558,97900.0
2008-07-31 15:30:00,67.25,67.37,67.02,67.1,169500.0,44.9558,45.036,44.802,44.8555,169500.0
2008-07-31 15:40:00,67.06,67.32,66.3,66.65,275000.0,44.8288,45.0026,44.3207,44.5547,275000.0
2008-07-31 15:50:00,66.65,66.67,66.06,66.35,285800.0,44.5547,44.5681,44.1603,44.3541,285800.0
2008-08-01 09:30:00,67.2,67.67,65.76,66.0,177700.0,44.9224,45.2365,43.9597,44.1202,177700.0
2008-08-01 09:40:00,66.0,66.41,65.91,66.14,117400.0,44.1202,44.3942,44.06,44.2138,117400.0
2008-08-01 09:50:00,66.12,66.87,66.1,66.66,116600.0,44.2004,44.7018,44.187,44.5614,116600.0
2008-08-01 10:00:00,66.67,67.17,66.63,66.81,156900.0,44.5681,44.9023,44.5413,44.6616,156900.0
2008-08-01 10:10:00,66.82,67.28,66.81,66.99,92200.0,44.6683,44.9758,44.6616,44.782,92200.0
2008-08-01 10:20:00,67.01,67.35,66.79,67.22,100000.0,44.7953,45.0226,44.6483,44.9357,100000.0
2008-08-01 10:30:00,67.27,67.55,67.08,67.38,81100.0,44.9691,45.1563,44.8421,45.0427,81100.0
2008-08-01 10:40:00,67.36,67.65,67.24,67.65,76300.0,45.0293,45.2232,44.9491,45.2232,76300.0
2008-08-01 10:50:00,67.65,67.88,67.58,67.85,50700.0,45.2232,45.3769,45.1764,45.3569,50700.0
2008-08-01 11:00:00,67.82,67.93,67.74,67.87,43600.0,45.3368,45.4103,45.2833,45.3702,43600.0
2008-08-01 11:10:00,67.88,68.0,67.83,67.98,47700.0,45.3769,45.4571,45.3435,45.4438,47700.0
2008-08-01 11:20:00,67.98,67.98,67.42,67.54,59700.0,45.4438,45.4438,45.0694,45.1496,59700.0
2008-08-01 11:30:00,67.54,67.96,67.5,67.88,61600.0,45.1496,45.4304,45.1229,45.3769,61600.0
2008-08-01 11:40:00,67.88,67.88,67.3,67.39,36700.0,45.3769,45.3769,44.9892,45.0494,36700.0
2008-08-01 11:50:00,67.39,67.53,67.27,67.35,43600.0,45.0494,45.143,44.9691,45.0226,43600.0
2008-08-01 12:00:00,67.36,67.39,67.25,67.29,68200.0,45.0293,45.0494,44.9558,44.9825,68200.0
2008-08-01 12:10:00,67.33,67.43,67.2,67.2,41600.0,45.0093,45.0761,44.9224,44.9224,41600.0
2008-08-01 12:20:00,67.18,67.29,67.05,67.16,33200.0,44.909,44.9825,44.8221,44.8956,33200.0
2008-08-01 12:30:00,67.15,67.28,67.03,67.11,41100.0,44.8889,44.9758,44.8087,44.8622,41100.0
2008-08-01 12:40:00,67.08,67.23,67.06,67.18,28200.0,44.8421,44.9424,44.8288,44.909,28200.0
2008-08-01 12:50:00,67.18,67.19,66.71,66.94,47600.0,44.909,44.9157,44.5948,44.7485,47600.0
2008-08-01 13:00:00,66.9,67.18,66.87,67.13,23200.0,44.7218,44.909,44.7018,44.8756,23200.0
2008-08-01 13:10:00,67.13,67.34,67.09,67.29,35700.0,44.8756,45.0159,44.8488,44.9825,35700.0
2008-08-01 13:20:00,67.29,67.29,67.05,67.2,57400.0,44.9825,44.9825,44.8221,44.9224,57400.0
2008-08-01 13:30:00,67.2,67.22,67.1,67.2,42600.0,44.9224,44.9357,44.8555,44.9224,42600.0
2008-08-01 13:40:00,67.2,67.42,67.14,67.39,28300.0,44.9224,45.0694,44.8822,45.0494,28300.0
2008-08-01 13:50:00,67.38,67.89,67.38,67.87,84900.0,45.0427,45.3836,45.0427,45.3702,84900.0
2008-08-01 14:00:00,67.84,67.86,67.32,67.47,125000.0,45.3502,45.3636,45.0026,45.1028,125000.0
2008-08-01 14:10:00,67.48,67.7,67.27,67.66,45400.0,45.1095,45.2566,44.9691,45.2299,45400.0
2008-08-01 14:20:00,67.66,67.86,67.59,67.84,65200.0,45.2299,45.3636,45.1831,45.3502,65200.0
2008-08-01 14:30:00,67.85,67.95,67.81,67.89,85700.0,45.3569,45.4237,45.3301,45.3836,85700.0
2008-08-01 14:40:00,67.88,68.09,67.81,68.09,74300.0,45.3769,45.5173,45.3301,45.5173,74300.0
2008-08-01 14:50:00,68.06,68.2,67.96,68.1,54100.0,45.4973,45.5908,45.4304,45.524,54100.0
2008-08-01 15:00:00,68.11,68.31,67.67,67.89,100600.0,45.5307,45.6644,45.2365,45.3836,100600.0
2008-08-01 15:10:00,67.91,68.05,67.57,67.68,74100.0,45.397,45.4906,45.1697,45.2432,74100.0
2008-08-01 15:20:00,67.69,67.92,67.53,67.7,85700.0,45.2499,45.4037,45.143,45.2566,85700.0
2008-08-01 15:30:00,67.7,67.96,67.52,67.92,80300.0,45.2566,45.4304,45.1363,45.4037,80300.0
2008-08-01 15:40:00,67.93,68.05,67.88,67.98,122100.0,45.4103,45.4906,45.3769,45.4438,122100.0
2008-08-01 15:50:00,67.98,67.99,67.55,67.66,318400.0,45.4438,45.4505,45.1563,45.2299,318400.0
2008-08-04 09:30:00,67.14,67.33,65.81,66.05,132000.0,44.8822,45.0093,43.9932,44.1536,132000.0
2008-08-04 09:40:00,65.98,66.03,65.5,65.76,95100.0,44.1068,44.1402,43.7859,43.9597,95100.0
2008-08-04 09:50:00,65.75,66.43,65.75,66.43,79500.0,43.953,44.4076,43.953,44.4076,79500.0
2008-08-04 10:00:00,66.49,66.73,66.21,66.26,79700.0,44.4477,44.6082,44.2605,44.294,79700.0
2008-08-04 10:10:00,66.26,66.27,65.9,65.99,75400.0,44.294,44.3007,44.0533,44.1135,75400.0
2008-08-04 10:20:00,65.95,66.24,65.71,65.71,56100.0,44.0867,44.2806,43.9263,43.9263,56100.0
2008-08-04 10:30:00,65.69,65.93,65.55,65.59,76500.0,43.9129,44.0734,43.8193,43.8461,76500.0
2008-08-04 10:40:00,65.59,65.75,65.03,65.32,123900.0,43.8461,43.953,43.4717,43.6656,123900.0
2008-08-04 10:50:00,65.28,65.87,65.22,65.87,85000.0,43.6389,44.0333,43.5987,44.0333,85000.0
2008-08-04 11:00:00,65.81,65.95,65.64,65.93,53200.0,43.9932,44.0867,43.8795,44.0734,53200.0
2008-08-04 11:10:00,65.92,66.22,65.85,66.22,70400.0,44.0667,44.2672,44.0199,44.2672,70400.0
2008-08-04 11:20:00,66.21,66.34,65.93,66.2,81800.0,44.2605,44.3475,44.0734,44.2539,81800.0
2008-08-04 11:30:00,66.19,66.83,66.02,66.72,91600.0,44.2472,44.675,44.1335,44.6015,91600.0
2008-08-04 11:40:00,66.72,67.13,66.56,66.65,72500.0,44.6015,44.8756,44.4945,44.5547,72500.0
2008-08-04 11:50:00,66.65,66.68,66.37,66.68,72100.0,44.5547,44.5747,44.3675,44.5747,72100.0
2008-08-04 12:00:00,66.69,66.75,66.46,66.55,64100.0,44.5814,44.6215,44.4277,44.4878,64100.0
2008-08-04 12:10:00,66.49,66.93,66.46,66.73,67700.0,44.4477,44.7419,44.4277,44.6082,67700.0
2008-08-04 12:20:00,66.73,66.76,66.45,66.62,33900.0,44.6082,44.6282,44.421,44.5346,33900.0
2008-08-04 12:30:00,66.67,66.99,66.67,66.94,66300.0,44.5681,44.782,44.5681,44.7485,66300.0
2008-08-04 12:40:00,66.9,66.93,66.63,66.63,52200.0,44.7218,44.7419,44.5413,44.5413,52200.0
2008-08-04 12:50:00,66.64,66.66,66.27,66.28,29300.0,44.548,44.5614,44.3007,44.3073,29300.0
2008-08-04 13:00:00,66.27,66.3,66.05,66.14,23900.0,44.3007,44.3207,44.1536,44.2138,23900.0
2008-08-04 13:10:00,66.13,66.15,66.01,66.11,31700.0,44.2071,44.2204,44.1269,44.1937,31700.0
2008-08-04 13:20:00,66.1,66.29,65.95,66.17,40600.0,44.187,44.314,44.0867,44.2338,40600.0
2008-08-04 13:30:00,66.16,66.27,66.03,66.16,25800.0,44.2271,44.3007,44.1402,44.2271,25800.0
2008-08-04 13:40:00,66.16,66.43,66.12,66.39,36200.0,44.2271,44.4076,44.2004,44.3809,36200.0
2008-08-04 13:50:00,66.39,66.51,66.28,66.49,36300.0,44.3809,44.4611,44.3073,44.4477,36300.0
2008-08-04 14:00:00,66.5,66.63,66.42,66.53,53900.0,44.4544,44.5413,44.4009,44.4745,53900.0
2008-08-04 14:10:00,66.52,66.76,66.47,66.7,46400.0,44.4678,44.6282,44.4344,44.5881,46400.0
2008-08-04 14:20:00,66.71,67.08,66.61,66.65,67100.0,44.5948,44.8421,44.5279,44.5547,67100.0
2008-08-04 14:30:00,66.66,66.69,66.5,66.58,54700.0,44.5614,44.5814,44.4544,44.5079,54700.0
2008-08-04 14:40:00,66.55,66.89,66.53,66.76,45300.0,44.4878,44.7151,44.4745,44.6282,45300.0
2008-08-04 14:50:00,66.76,66.92,66.7,66.92,49600.0,44.6282,44.7352,44.5881,44.7352,49600.0
2008-08-04 15:00:00,66.92,67.06,66.87,66.91,85600.0,44.7352,44.8288,44.7018,44.7285,85600.0
2008-08-04 15:10:00,66.9,66.92,66.62,66.69,54800.0,44.7218,44.7352,44.5346,44.5814,54800.0
2008-08-04 15:20:00,66.69,66.69,66.1,66.11,109000.0,44.5814,44.5814,44.187,44.1937,109000.0
2008-08-04 15:30:00,66.1,66.42,66.01,66.4,124500.0,44.187,44.4009,44.1269,44.3876,124500.0
2008-08-04 15:40:00,66.4,66.4,65.94,66.2,117200.0,44.3876,44.3876,44.0801,44.2539,117200.0
2008-08-04 15:50:00,66.21,66.21,65.9,66.07,148600.0,44.2605,44.2605,44.0533,44.167,148600.0
2008-08-05 09:30:00,66.98,67.97,66.8,67.6,108800.0,44.7753,45.4371,44.655,45.1897,108800.0
2008-08-05 09:40:00,67.57,68.36,66.94,67.19,101700.0,45.1697,45.6978,44.7485,44.9157,101700.0
2008-08-05 09:50:00,67.19,67.73,66.94,67.72,73800.0,44.9157,45.2766,44.7485,45.27,73800.0
2008-08-05 10:00:00,67.72,68.36,67.72,67.97,56600.0,45.27,45.6978,45.27,45.4371,56600.0
2008-08-05 10:10:00,67.97,68.32,67.84,68.05,50600.0,45.4371,45.6711,45.3502,45.4906,50600.0
2008-08-05 10:20:00,68.05,68.05,67.63,67.9,54000.0,45.4906,45.4906,45.2098,45.3903,54000.0
2008-08-05 10:30:00,67.9,67.99,67.34,67.58,62300.0,45.3903,45.4505,45.0159,45.1764,62300.0
2008-08-05 10:40:00,67.54,67.83,67.49,67.74,74700.0,45.1496,45.3435,45.1162,45.2833,74700.0
2008-08-05 10:50:00,67.72,67.8,67.44,67.56,46400.0,45.27,45.3234,45.0828,45.163,46400.0
2008-08-05 11:00:00,67.56,67.57,67.27,67.51,52900.0,45.163,45.1697,44.9691,45.1296,52900.0
2008-08-05 11:10:00,67.42,67.46,67.32,67.41,39400.0,45.0694,45.0962,45.0026,45.0627,39400.0
2008-08-05 11:20:00,67.4,67.56,67.4,67.44,24500.0,45.056,45.163,45.056,45.0828,24500.0
2008-08-05 11:30:00,67.47,67.53,67.25,67.28,25500.0,45.1028,45.143,44.9558,44.9758,25500.0
2008-08-05 11:40:00,67.3,67.32,67.09,67.23,66300.0,44.9892,45.0026,44.8488,44.9424,66300.0
2008-08-05 11:50:00,67.22,67.25,67.09,67.15,35200.0,44.9357,44.9558,44.8488,44.8889,35200.0
2008-08-05 12:00:00,67.18,67.31,67.06,67.13,154000.0,44.909,44.9959,44.8288,44.8756,154000.0
2008-08-05 12:10:00,67.16,67.31,67.15,67.27,22200.0,44.8956,44.9959,44.8889,44.9691,22200.0
2008-08-05 12:20:00,67.27,67.42,67.16,67.4,17200.0,44.9691,45.0694,44.8956,45.056,17200.0
2008-08-05 12:30:00,67.38,67.39,67.11,67.18,31900.0,45.0427,45.0494,44.8622,44.909,31900.0
2008-08-05 12:40:00,67.18,67.3,67.06,67.18,96700.0,44.909,44.9892,44.8288,44.909,96700.0
2008-08-05 12:50:00,67.2,67.28,67.1,67.16,16600.0,44.9224,44.9758,44.8555,44.8956,16600.0
2008-08-05 13:00:00,67.2,67.2,67.05,67.07,28700.0,44.9224,44.9224,44.8221,44.8354,28700.0
2008-08-05 13:10:00,67.05,67.13,66.97,67.07,23800.0,44.8221,44.8756,44.7686,44.8354,23800.0
2008-08-05 13:20:00,67.07,67.1,67.02,67.1,16600.0,44.8354,44.8555,44.802,44.8555,16600.0
2008-08-05 13:30:00,67.1,67.23,67.01,67.23,48100.0,44.8555,44.9424,44.7953,44.9424,48100.0
2008-08-05 13:40:00,67.26,67.35,67.21,67.27,27500.0,44.9625,45.0226,44.929,44.9691,27500.0
2008-08-05 13:50:00,67.27,67.3,66.97,67.12,41900.0,44.9691,44.9892,44.7686,44.8689,41900.0
2008-08-05 14:00:00,67.13,67.29,67.08,67.25,48400.0,44.8756,44.9825,44.8421,44.9558,48400.0
2008-08-05 14:10:00,67.26,67.79,67.01,67.33,85300.0,44.9625,45.3168,44.7953,45.0093,85300.0
2008-08-05 14:20:00,67.32,67.4,67.04,67.35,79700.0,45.0026,45.056,44.8154,45.0226,79700.0
2008-08-05 14:30:00,67.37,67.58,67.07,67.07,39800.0,45.036,45.1764,44.8354,44.8354,39800.0
2008-08-05 14:40:00,67.08,67.42,67.0,67.34,51600.0,44.8421,45.0694,44.7887,45.0159,51600.0
2008-08-05 14:50:00,67.34,67.43,67.27,67.35,42100.0,45.0159,45.0761,44.9691,45.0226,42100.0
2008-08-05 15:00:00,67.37,67.38,67.13,67.17,43100.0,45.036,45.0427,44.8756,44.9023,43100.0
2008-08-05 15:10:00,67.17,67.35,67.07,67.31,64100.0,44.9023,45.0226,44.8354,44.9959,64100.0
2008-08-05 15:20:00,67.29,67.36,67.09,67.15,33800.0,44.9825,45.0293,44.8488,44.8889,33800.0
2008-08-05 15:30:00,67.15,67.35,67.09,67.31,63700.0,44.8889,45.0226,44.8488,44.9959,63700.0
2008-08-05 15:40:00,67.31,67.57,67.23,67.54,62700.0,44.9959,45.1697,44.9424,45.1496,62700.0
2008-08-05 15:50:00,67.55,67.69,67.4,67.53,93800.0,45.1563,45.2499,45.056,45.143,93800.0
2008-08-06 09:30:00,67.35,67.99,65.96,67.64,116500.0,45.0226,45.4505,44.0934,45.2165,116500.0
2008-08-06 09:40:00,67.56,68.35,67.56,68.32,71500.0,45.163,45.6911,45.163,45.6711,71500.0
2008-08-06 09:50:00,68.35,69.34,68.27,69.0,142100.0,45.6911,46.3529,45.6376,46.1256,142100.0
2008-08-06 10:00:00,69.02,69.34,68.89,69.0,135400.0,46.139,46.3529,46.0521,46.1256,135400.0
2008-08-06 10:10:00,69.03,69.25,68.98,69.0,87500.0,46.1457,46.2928,46.1123,46.1256,87500.0
2008-08-06 10:20:00,69.0,69.2,68.89,69.05,81700.0,46.1256,46.2593,46.0521,46.1591,81700.0
2008-08-06 10:30:00,69.05,69.5,68.94,69.23,93600.0,46.1591,46.4599,46.0855,46.2794,93600.0
2008-08-06 10:40:00,69.23,69.33,69.01,69.32,55400.0,46.2794,46.3462,46.1323,46.3395,55400.0
2008-08-06 10:50:00,69.32,69.95,69.32,69.9,68100.0,46.3395,46.7607,46.3395,46.7273,68100.0
2008-08-06 11:00:00,69.9,69.95,69.48,69.74,57000.0,46.7273,46.7607,46.4465,46.6203,57000.0
2008-08-06 11:10:00,69.69,70.05,69.64,69.67,115200.0,46.5869,46.8275,46.5535,46.5735,115200.0
2008-08-06 11:20:00,69.67,70.07,69.61,69.81,71800.0,46.5735,46.8409,46.5334,46.6671,71800.0
2008-08-06 11:30:00,69.78,70.0,69.64,69.81,47300.0,46.647,46.7941,46.5535,46.6671,47300.0
2008-08-06 11:40:00,69.8,69.99,69.71,69.81,97100.0,46.6604,46.7874,46.6003,46.6671,97100.0
2008-08-06 11:50:00,69.8,69.83,69.61,69.7,20800.0,46.6604,46.6805,46.5334,46.5936,20800.0
2008-08-06 12:00:00,69.72,69.82,69.6,69.68,34100.0,46.6069,46.6738,46.5267,46.5802,34100.0
2008-08-06 12:10:00,69.64,69.64,69.4,69.45,17700.0,46.5535,46.5535,46.393,46.4264,17700.0
2008-08-06 12:20:00,69.41,69.64,69.37,69.4,23400.0,46.3997,46.5535,46.373,46.393,23400.0
2008-08-06 12:30:00,69.43,69.46,69.38,69.4,11900.0,46.4131,46.4331,46.3797,46.393,11900.0
2008-08-06 12:40:00,69.4,69.54,69.4,69.44,65300.0,46.393,46.4866,46.393,46.4198,65300.0
2008-08-06 12:50:00,69.43,69.52,69.37,69.46,45900.0,46.4131,46.4732,46.373,46.4331,45900.0
2008-08-06 13:00:00,69.43,69.55,69.34,69.53,27200.0,46.4131,46.4933,46.3529,46.4799,27200.0
2008-08-06 13:10:00,69.53,69.86,69.53,69.85,28900.0,46.4799,46.7005,46.4799,46.6938,28900.0
2008-08-06 13:20:00,69.85,70.07,69.84,69.99,36800.0,46.6938,46.8409,46.6872,46.7874,36800.0
2008-08-06 13:30:00,69.99,70.08,69.91,69.94,53100.0,46.7874,46.8476,46.734,46.754,53100.0
2008-08-06 13:40:00,69.88,70.07,69.87,69.97,30800.0,46.7139,46.8409,46.7072,46.7741,30800.0
2008-08-06 13:50:00,69.97,70.05,69.76,70.05,25700.0,46.7741,46.8275,46.6337,46.8275,25700.0
2008-08-06 14:00:00,70.01,70.06,69.9,69.98,20800.0,46.8008,46.8342,46.7273,46.7807,20800.0
2008-08-06 14:10:00,69.96,70.02,69.86,69.97,47000.0,46.7674,46.8075,46.7005,46.7741,47000.0
2008-08-06 14:20:00,70.01,70.08,69.89,70.02,38000.0,46.8008,46.8476,46.7206,46.8075,38000.0
2008-08-06 14:30:00,70.01,70.19,69.99,70.13,50700.0,46.8008,46.9211,46.7874,46.881,50700.0
2008-08-06 14:40:00,70.12,70.25,69.97,70.18,50700.0,46.8743,46.9612,46.7741,46.9144,50700.0
2008-08-06 14:50:00,70.21,70.47,70.06,70.37,63300.0,46.9345,47.1083,46.8342,47.0415,63300.0
2008-08-06 15:00:00,70.37,70.6,70.0,70.47,138500.0,47.0415,47.1952,46.7941,47.1083,138500.0
2008-08-06 15:10:00,70.49,70.56,70.36,70.53,86000.0,47.1217,47.1685,47.0348,47.1484,86000.0
2008-08-06 15:20:00,70.53,70.61,70.33,70.39,57700.0,47.1484,47.2019,47.0147,47.0548,57700.0
2008-08-06 15:30:00,70.38,70.41,70.04,70.14,96700.0,47.0481,47.0682,46.8209,46.8877,96700.0
2008-08-06 15:40:00,70.14,70.39,70.0,70.37,113000.0,46.8877,47.0548,46.7941,47.0415,113000.0
2008-08-06 15:50:00,70.37,70.45,70.27,70.31,158100.0,47.0415,47.0949,46.9746,47.0013,158100.0
2008-08-07 09:30:00,69.41,69.7,68.56,69.37,97700.0,46.3997,46.5936,45.8315,46.373,97700.0
2008-08-07 09:40:00,69.38,69.84,68.71,69.82,66600.0,46.3797,46.6872,45.9318,46.6738,66600.0
2008-08-07 09:50:00,69.82,69.82,69.06,69.25,74200.0,46.6738,46.6738,46.1657,46.2928,74200.0
2008-08-07 10:00:00,69.32,69.73,69.17,69.57,65300.0,46.3395,46.6136,46.2393,46.5067,65300.0
2008-08-07 10:10:00,69.57,69.59,69.25,69.49,74000.0,46.5067,46.52,46.2928,46.4532,74000.0
2008-08-07 10:20:00,69.45,69.62,69.25,69.25,58100.0,46.4264,46.5401,46.2928,46.2928,58100.0
2008-08-07 10:30:00,69.26,69.48,69.21,69.48,48000.0,46.2994,46.4465,46.266,46.4465,48000.0
2008-08-07 10:40:00,69.48,69.5,69.19,69.25,45400.0,46.4465,46.4599,46.2526,46.2928,45400.0
2008-08-07 10:50:00,69.26,69.49,69.24,69.49,39100.0,46.2994,46.4532,46.2861,46.4532,39100.0
2008-08-07 11:00:00,69.5,69.52,69.18,69.5,62300.0,46.4599,46.4732,46.246,46.4599,62300.0
2008-08-07 11:10:00,69.5,69.81,69.25,69.26,59000.0,46.4599,46.6671,46.2928,46.2994,59000.0
2008-08-07 11:20:00,69.24,69.43,69.24,69.29,39200.0,46.2861,46.4131,46.2861,46.3195,39200.0
2008-08-07 11:30:00,69.28,69.32,69.23,69.25,30000.0,46.3128,46.3395,46.2794,46.2928,30000.0
2008-08-07 11:40:00,69.25,69.44,69.24,69.26,34700.0,46.2928,46.4198,46.2861,46.2994,34700.0
2008-08-07 11:50:00,69.25,69.32,69.21,69.25,67000.0,46.2928,46.3395,46.266,46.2928,67000.0
2008-08-07 12:00:00,69.25,69.32,69.23,69.26,62600.0,46.2928,46.3395,46.2794,46.2994,62600.0
2008-08-07 12:10:00,69.25,69.36,69.24,69.28,42800.0,46.2928,46.3663,46.2861,46.3128,42800.0
2008-08-07 12:20:00,69.28,69.29,69.23,69.28,39300.0,46.3128,46.3195,46.2794,46.3128,39300.0
2008-08-07 12:30:00,69.29,69.34,69.25,69.29,76600.0,46.3195,46.3529,46.2928,46.3195,76600.0
2008-08-07 12:40:00,69.29,69.43,69.23,69.4,125500.0,46.3195,46.4131,46.2794,46.393,125500.0
2008-08-07 12:50:00,69.42,69.48,69.29,69.48,26300.0,46.4064,46.4465,46.3195,46.4465,26300.0
2008-08-07 13:00:00,69.47,69.48,69.21,69.25,31100.0,46.4398,46.4465,46.266,46.2928,31100.0
2008-08-07 13:10:00,69.24,69.48,69.24,69.27,40000.0,46.2861,46.4465,46.2861,46.3061,40000.0
2008-08-07 13:20:00,69.28,69.35,69.25,69.34,40500.0,46.3128,46.3596,46.2928,46.3529,40500.0
2008-08-07 13:30:00,69.32,69.43,69.01,69.1,86100.0,46.3395,46.4131,46.1323,46.1925,86100.0
2008-08-07 13:40:00,69.08,69.32,69.05,69.12,47000.0,46.1791,46.3395,46.1591,46.2058,47000.0
2008-08-07 13:50:00,69.13,69.22,69.11,69.12,24200.0,46.2125,46.2727,46.1992,46.2058,24200.0
2008-08-07 14:00:00,69.14,69.27,69.06,69.18,41600.0,46.2192,46.3061,46.1657,46.246,41600.0
2008-08-07 14:10:00,69.2,69.26,69.04,69.07,35000.0,46.2593,46.2994,46.1524,46.1724,35000.0
2008-08-07 14:20:00,69.09,69.15,68.99,69.13,41200.0,46.1858,46.2259,46.1189,46.2125,41200.0
2008-08-07 14:30:00,69.15,69.28,69.1,69.18,30200.0,46.2259,46.3128,46.1925,46.246,30200.0
2008-08-07 14:40:00,69.15,69.21,68.87,69.14,49500.0,46.2259,46.266,46.0387,46.2192,49500.0
2008-08-07 14:50:00,69.15,69.34,69.05,69.1,38700.0,46.2259,46.3529,46.1591,46.1925,38700.0
2008-08-07 15:00:00,69.11,69.27,68.7,68.93,59400.0,46.1992,46.3061,45.9251,46.0788,59400.0
2008-08-07 15:10:00,68.94,69.01,68.79,68.99,44700.0,46.0855,46.1323,45.9852,46.1189,44700.0
2008-08-07 15:20:00,68.99,69.18,68.83,69.04,56400.0,46.1189,46.246,46.012,46.1524,56400.0
2008-08-07 15:30:00,69.01,69.07,68.31,68.49,71900.0,46.1323,46.1724,45.6644,45.7847,71900.0
2008-08-07 15:40:00,68.49,68.63,68.43,68.44,112600.0,45.7847,45.8783,45.7446,45.7513,112600.0
2008-08-07 15:50:00,68.42,68.65,68.27,68.62,149400.0,45.7379,45.8917,45.6376,45.8716,149400.0
2008-08-08 09:30:00,67.86,68.47,67.45,67.58,52800.0,45.3636,45.7713,45.0895,45.1764,52800.0
2008-08-08 09:40:00,67.48,67.72,66.81,67.62,91100.0,45.1095,45.27,44.6616,45.2031,91100.0
2008-08-08 09:50:00,67.64,68.17,67.47,68.02,87400.0,45.2165,45.5708,45.1028,45.4705,87400.0
2008-08-08 10:00:00,68.06,68.5,67.96,68.43,42400.0,45.4973,45.7914,45.4304,45.7446,42400.0
2008-08-08 10:10:00,68.41,69.07,68.41,69.03,32000.0,45.7312,46.1724,45.7312,46.1457,32000.0
2008-08-08 10:20:00,69.04,69.56,68.92,69.33,45600.0,46.1524,46.5,46.0721,46.3462,45600.0
2008-08-08 10:30:00,69.32,69.44,69.29,69.44,39600.0,46.3395,46.4198,46.3195,46.4198,39600.0
2008-08-08 10:40:00,69.44,69.57,69.27,69.56,22300.0,46.4198,46.5067,46.3061,46.5,22300.0
2008-08-08 10:50:00,69.57,70.0,69.54,69.83,23300.0,46.5067,46.7941,46.4866,46.6805,23300.0
2008-08-08 11:00:00,69.85,69.94,69.51,69.79,40200.0,46.6938,46.754,46.4666,46.6537,40200.0
2008-08-08 11:10:00,69.81,70.0,69.8,70.0,33700.0,46.6671,46.7941,46.6604,46.7941,33700.0
2008-08-08 11:20:00,69.98,70.01,69.86,69.94,53100.0,46.7807,46.8008,46.7005,46.754,53100.0
2008-08-08 11:30:00,69.96,70.18,69.93,70.14,61700.0,46.7674,46.9144,46.7473,46.8877,61700.0
2008-08-08 11:40:00,70.13,70.22,70.01,70.05,74600.0,46.881,46.9412,46.8008,46.8275,74600.0
2008-08-08 11:50:00,70.03,70.18,69.9,70.08,31500.0,46.8142,46.9144,46.7273,46.8476,31500.0
2008-08-08 12:00:00,70.08,70.37,69.99,70.2,57800.0,46.8476,47.0415,46.7874,46.9278,57800.0
2008-08-08 12:10:00,70.23,70.58,70.14,70.49,60700.0,46.9479,47.1818,46.8877,47.1217,60700.0
2008-08-08 12:20:00,70.51,70.9,70.42,70.87,93900.0,47.135,47.3958,47.0749,47.3757,93900.0
2008-08-08 12:30:00,70.87,70.98,70.5,70.63,66600.0,47.3757,47.4492,47.1284,47.2153,66600.0
2008-08-08 12:40:00,70.63,70.68,70.48,70.5,39200.0,47.2153,47.2487,47.115,47.1284,39200.0
2008-08-08 12:50:00,70.5,70.58,70.13,70.21,47600.0,47.1284,47.1818,46.881,46.9345,47600.0
2008-08-08 13:00:00,70.2,70.21,70.0,70.07,102400.0,46.9278,46.9345,46.7941,46.8409,102400.0
2008-08-08 13:10:00,70.06,70.22,69.96,70.06,32900.0,46.8342,46.9412,46.7674,46.8342,32900.0
2008-08-08 13:20:00,70.06,70.22,69.96,70.0,52700.0,46.8342,46.9412,46.7674,46.7941,52700.0
2008-08-08 13:30:00,70.05,70.28,69.98,70.19,48700.0,46.8275,46.9813,46.7807,46.9211,48700.0
2008-08-08 13:40:00,70.19,70.53,70.18,70.29,71500.0,46.9211,47.1484,46.9144,46.988,71500.0
2008-08-08 13:50:00,70.29,70.29,69.94,70.04,34300.0,46.988,46.988,46.754,46.8209,34300.0
2008-08-08 14:00:00,70.02,70.05,69.8,69.86,32100.0,46.8075,46.8275,46.6604,46.7005,32100.0
2008-08-08 14:10:00,69.88,70.0,69.7,69.99,28400.0,46.7139,46.7941,46.5936,46.7874,28400.0
2008-08-08 14:20:00,69.96,70.26,69.94,70.05,55300.0,46.7674,46.9679,46.754,46.8275,55300.0
2008-08-08 14:30:00,70.05,70.16,70.02,70.09,50600.0,46.8275,46.9011,46.8075,46.8543,50600.0
2008-08-08 14:40:00,70.08,70.19,69.95,69.95,67800.0,46.8476,46.9211,46.7607,46.7607,67800.0
2008-08-08 14:50:00,69.96,69.99,69.86,69.86,36000.0,46.7674,46.7874,46.7005,46.7005,36000.0
2008-08-08 15:00:00,69.86,70.0,69.68,69.68,50000.0,46.7005,46.7941,46.5802,46.5802,50000.0
2008-08-08 15:10:00,69.66,69.7,69.02,69.03,127500.0,46.5668,46.5936,46.139,46.1457,127500.0
2008-08-08 15:20:00,69.03,69.26,68.99,69.18,109900.0,46.1457,46.2994,46.1189,46.246,109900.0
2008-08-08 15:30:00,69.18,69.61,69.16,69.61,106600.0,46.246,46.5334,46.2326,46.5334,106600.0
2008-08-08 15:40:00,69.63,69.63,69.26,69.58,93100.0,46.5468,46.5468,46.2994,46.5134,93100.0
2008-08-08 15:50:00,69.58,69.83,69.45,69.73,151300.0,46.5134,46.6805,46.4264,46.6136,151300.0
2008-08-11 09:30:00,69.77,70.65,68.45,70.45,108100.0,46.6404,47.2286,45.758,47.0949,108100.0
2008-08-11 09:40:00,70.41,70.81,70.38,70.57,74000.0,47.0682,47.3356,47.0481,47.1752,74000.0
2008-08-11 09:50:00,70.57,71.86,70.57,71.51,89200.0,47.1752,48.0375,47.1752,47.8035,89200.0
2008-08-11 10:00:00,71.52,71.61,71.02,71.07,28800.0,47.8102,47.8704,47.476,47.5094,28800.0
2008-08-11 10:10:00,71.09,71.12,70.65,70.99,40200.0,47.5228,47.5428,47.2286,47.4559,40200.0
2008-08-11 10:20:00,71.01,71.11,70.8,70.93,78000.0,47.4693,47.5361,47.3289,47.4158,78000.0
2008-08-11 10:30:00,70.93,71.13,70.83,71.11,41300.0,47.4158,47.5495,47.349,47.5361,41300.0
2008-08-11 10:40:00,71.13,71.47,71.12,71.4,48500.0,47.5495,47.7768,47.5428,47.73,48500.0
2008-08-11 10:50:00,71.4,71.51,71.35,71.48,53800.0,47.73,47.8035,47.6966,47.7835,53800.0
2008-08-11 11:00:00,71.48,72.12,71.47,72.11,66500.0,47.7835,48.2113,47.7768,48.2046,66500.0
2008-08-11 11:10:00,72.14,72.25,71.88,71.88,55800.0,48.2247,48.2982,48.0509,48.0509,55800.0
2008-08-11 11:20:00,71.85,72.34,71.75,72.34,67300.0,48.0308,48.3584,47.964,48.3584,67300.0
2008-08-11 11:30:00,72.31,72.65,72.2,72.6,55300.0,48.3383,48.5656,48.2648,48.5322,55300.0
2008-08-11 11:40:00,72.58,73.5,72.55,73.44,126000.0,48.5188,49.1338,48.4988,49.0937,126000.0
2008-08-11 11:50:00,73.46,73.46,73.03,73.29,56200.0,49.1071,49.1071,48.8196,48.9934,56200.0
2008-08-11 12:00:00,73.3,73.38,73.09,73.11,67500.0,49.0001,49.0536,48.8597,48.8731,67500.0
2008-08-11 12:10:00,73.11,73.39,73.02,73.37,59900.0,48.8731,49.0603,48.8129,49.0469,59900.0
2008-08-11 12:20:00,73.39,73.7,73.28,73.62,64500.0,49.0603,49.2675,48.9868,49.214,64500.0
2008-08-11 12:30:00,73.63,73.63,73.41,73.45,36000.0,49.2207,49.2207,49.0737,49.1004,36000.0
2008-08-11 12:40:00,73.45,73.73,73.45,73.7,68700.0,49.1004,49.2876,49.1004,49.2675,68700.0
2008-08-11 12:50:00,73.73,73.87,73.56,73.59,45000.0,49.2876,49.3812,49.1739,49.194,45000.0
2008-08-11 13:00:00,73.6,73.69,73.33,73.49,75300.0,49.2007,49.2608,49.0202,49.1271,75300.0
2008-08-11 13:10:00,73.49,73.68,73.47,73.56,55100.0,49.1271,49.2541,49.1138,49.1739,55100.0
2008-08-11 13:20:00,73.52,73.77,73.51,73.72,63400.0,49.1472,49.3143,49.1405,49.2809,63400.0
2008-08-11 13:30:00,73.73,74.0,73.73,73.91,92700.0,49.2876,49.4681,49.2876,49.4079,92700.0
2008-08-11 13:40:00,73.92,73.95,73.56,73.75,41200.0,49.4146,49.4346,49.1739,49.3009,41200.0
2008-08-11 13:50:00,73.76,73.92,73.54,73.56,45000.0,49.3076,49.4146,49.1606,49.1739,45000.0
2008-08-11 14:00:00,73.6,73.67,73.38,73.51,39700.0,49.2007,49.2475,49.0536,49.1405,39700.0
2008-08-11 14:10:00,73.53,73.54,73.16,73.37,42900.0,49.1539,49.1606,48.9065,49.0469,42900.0
2008-08-11 14:20:00,73.37,73.63,73.29,73.36,73500.0,49.0469,49.2207,48.9934,49.0402,73500.0
2008-08-11 14:30:00,73.39,73.79,73.27,73.56,88900.0,49.0603,49.3277,48.9801,49.1739,88900.0
2008-08-11 14:40:00,73.57,73.7,73.51,73.54,57600.0,49.1806,49.2675,49.1405,49.1606,57600.0
2008-08-11 14:50:00,73.52,73.58,73.24,73.54,57900.0,49.1472,49.1873,48.96,49.1606,57900.0
2008-08-11 15:00:00,73.52,73.76,73.38,73.62,92700.0,49.1472,49.3076,49.0536,49.214,92700.0
2008-08-11 15:10:00,73.61,73.69,73.43,73.45,73100.0,49.2074,49.2608,49.087,49.1004,73100.0
2008-08-11 15:20:00,73.42,73.53,73.21,73.28,73900.0,49.0803,49.1539,48.94,48.9868,73900.0
2008-08-11 15:30:00,73.27,73.27,72.9,72.93,93200.0,48.9801,48.9801,48.7327,48.7528,93200.0
2008-08-11 15:40:00,72.9,73.2,72.86,73.02,125800.0,48.7327,48.9333,48.706,48.8129,125800.0
2008-08-11 15:50:00,73.04,73.29,73.02,73.29,145000.0,48.8263,48.9934,48.8129,48.9934,145000.0
2008-08-12 09:30:00,72.97,73.45,71.94,72.31,113700.0,48.7795,49.1004,48.091,48.3383,113700.0
2008-08-12 09:40:00,72.36,72.75,72.15,72.15,61500.0,48.3717,48.6325,48.2314,48.2314,61500.0
2008-08-12 09:50:00,72.24,72.6,72.04,72.25,66000.0,48.2915,48.5322,48.1578,48.2982,66000.0
2008-08-12 10:00:00,72.26,72.31,71.93,72.02,56600.0,48.3049,48.3383,48.0843,48.1445,56600.0
2008-08-12 10:10:00,72.05,72.42,71.92,71.94,64900.0,48.1645,48.4119,48.0776,48.091,64900.0
2008-08-12 10:20:00,71.94,72.12,71.72,71.82,50100.0,48.091,48.2113,47.9439,48.0108,50100.0
2008-08-12 10:30:00,71.78,71.78,71.22,71.23,95200.0,47.984,47.984,47.6097,47.6164,95200.0
2008-08-12 10:40:00,71.22,71.61,71.16,71.54,54400.0,47.6097,47.8704,47.5696,47.8236,54400.0
2008-08-12 10:50:00,71.59,71.61,71.12,71.26,47200.0,47.857,47.8704,47.5428,47.6364,47200.0
2008-08-12 11:00:00,71.23,71.38,71.14,71.25,64300.0,47.6164,47.7166,47.5562,47.6297,64300.0
2008-08-12 11:10:00,71.27,71.31,71.06,71.26,81800.0,47.6431,47.6698,47.5027,47.6364,81800.0
2008-08-12 11:20:00,71.27,71.8,71.14,71.8,69900.0,47.6431,47.9974,47.5562,47.9974,69900.0
2008-08-12 11:30:00,71.79,71.86,71.55,71.55,52200.0,47.9907,48.0375,47.8303,47.8303,52200.0
2008-08-12 11:40:00,71.58,72.09,71.42,72.02,42200.0,47.8503,48.1913,47.7434,48.1445,42200.0
2008-08-12 11:50:00,72.03,72.24,72.01,72.16,54900.0,48.1511,48.2915,48.1378,48.238,54900.0
2008-08-12 12:00:00,72.16,72.16,71.79,71.79,55300.0,48.238,48.238,47.9907,47.9907,55300.0
2008-08-12 12:10:00,71.77,71.97,71.65,71.72,32400.0,47.9773,48.111,47.8971,47.9439,32400.0
2008-08-12 12:20:00,71.72,72.04,71.7,71.94,27800.0,47.9439,48.1578,47.9305,48.091,27800.0
2008-08-12 12:30:00,71.98,72.02,71.39,71.42,21700.0,48.1177,48.1445,47.7233,47.7434,21700.0
2008-08-12 12:40:00,71.38,71.47,71.31,71.33,35400.0,47.7166,47.7768,47.6698,47.6832,35400.0
2008-08-12 12:50:00,71.34,71.73,71.24,71.59,49000.0,47.6899,47.9506,47.623,47.857,49000.0
2008-08-12 13:00:00,71.64,71.65,71.39,71.51,32700.0,47.8904,47.8971,47.7233,47.8035,32700.0
2008-08-12 13:10:00,71.51,71.55,71.28,71.31,34500.0,47.8035,47.8303,47.6498,47.6698,34500.0
2008-08-12 13:20:00,71.32,71.32,70.71,70.86,106400.0,47.6765,47.6765,47.2687,47.369,106400.0
2008-08-12 13:30:00,70.91,71.04,70.8,71.03,30100.0,47.4024,47.4893,47.3289,47.4827,30100.0
2008-08-12 13:40:00,71.02,71.42,71.0,71.32,31500.0,47.476,47.7434,47.4626,47.6765,31500.0
2008-08-12 13:50:00,71.3,71.32,70.91,71.08,49900.0,47.6631,47.6765,47.4024,47.5161,49900.0
2008-08-12 14:00:00,71.09,71.17,70.93,71.09,33800.0,47.5228,47.5762,47.4158,47.5228,33800.0
2008-08-12 14:10:00,71.1,71.53,71.07,71.52,52600.0,47.5295,47.8169,47.5094,47.8102,52600.0
2008-08-12 14:20:00,71.51,71.72,71.21,71.68,44800.0,47.8035,47.9439,47.603,47.9172,44800.0
2008-08-12 14:30:00,71.68,71.83,71.65,71.75,28000.0,47.9172,48.0174,47.8971,47.964,28000.0
2008-08-12 14:40:00,71.78,71.78,71.42,71.48,37000.0,47.984,47.984,47.7434,47.7835,37000.0
2008-08-12 14:50:00,71.49,71.74,71.45,71.51,67100.0,47.7902,47.9573,47.7634,47.8035,67100.0
2008-08-12 15:00:00,71.52,71.52,71.05,71.05,56000.0,47.8102,47.8102,47.496,47.496,56000.0
2008-08-12 15:10:00,71.02,71.14,70.51,70.57,121300.0,47.476,47.5562,47.135,47.1752,121300.0
2008-08-12 15:20:00,70.57,70.72,70.48,70.61,85000.0,47.1752,47.2754,47.115,47.2019,85000.0
2008-08-12 15:30:00,70.59,70.62,70.13,70.5,102100.0,47.1885,47.2086,46.881,47.1284,102100.0
2008-08-12 15:40:00,70.49,70.71,70.39,70.68,100500.0,47.1217,47.2687,47.0548,47.2487,100500.0
2008-08-12 15:50:00,70.68,70.78,70.37,70.57,171500.0,47.2487,47.3155,47.0415,47.1752,171500.0
2008-08-13 09:30:00,70.0,70.89,69.5,70.5,82400.0,46.7941,47.3891,46.4599,47.1284,82400.0
2008-08-13 09:40:00,70.5,70.71,69.93,70.03,36400.0,47.1284,47.2687,46.7473,46.8142,36400.0
2008-08-13 09:50:00,70.02,70.87,69.95,70.26,34900.0,46.8075,47.3757,46.7607,46.9679,34900.0
2008-08-13 10:00:00,70.25,70.65,70.07,70.53,34900.0,46.9612,47.2286,46.8409,47.1484,34900.0
2008-08-13 10:10:00,70.55,70.56,70.25,70.27,27600.0,47.1618,47.1685,46.9612,46.9746,27600.0
2008-08-13 10:20:00,70.26,70.39,69.83,69.94,46000.0,46.9679,47.0548,46.6805,46.754,46000.0
2008-08-13 10:30:00,69.95,69.99,69.5,69.54,59800.0,46.7607,46.7874,46.4599,46.4866,59800.0
2008-08-13 10:40:00,69.55,69.71,69.37,69.65,144200.0,46.4933,46.6003,46.373,46.5601,144200.0
2008-08-13 10:50:00,69.65,69.67,69.42,69.48,48700.0,46.5601,46.5735,46.4064,46.4465,48700.0
2008-08-13 11:00:00,69.48,69.55,69.26,69.38,60200.0,46.4465,46.4933,46.2994,46.3797,60200.0
2008-08-13 11:10:00,69.38,69.38,69.11,69.2,142100.0,46.3797,46.3797,46.1992,46.2593,142100.0
2008-08-13 11:20:00,69.21,69.71,69.11,69.61,49100.0,46.266,46.6003,46.1992,46.5334,49100.0
2008-08-13 11:30:00,69.58,69.58,69.39,69.48,25300.0,46.5134,46.5134,46.3863,46.4465,25300.0
2008-08-13 11:40:00,69.49,69.49,69.16,69.23,22500.0,46.4532,46.4532,46.2326,46.2794,22500.0
2008-08-13 11:50:00,69.23,69.39,68.85,69.36,81100.0,46.2794,46.3863,46.0254,46.3663,81100.0
2008-08-13 12:00:00,69.37,69.69,69.22,69.23,48300.0,46.373,46.5869,46.2727,46.2794,48300.0
2008-08-13 12:10:00,69.25,69.4,69.23,69.35,18500.0,46.2928,46.393,46.2794,46.3596,18500.0
2008-08-13 12:20:00,69.35,69.42,69.24,69.29,21700.0,46.3596,46.4064,46.2861,46.3195,21700.0
2008-08-13 12:30:00,69.3,69.43,69.2,69.28,26900.0,46.3262,46.4131,46.2593,46.3128,26900.0
2008-08-13 12:40:00,69.25,69.34,69.2,69.34,19600.0,46.2928,46.3529,46.2593,46.3529,19600.0
2008-08-13 12:50:00,69.36,69.56,69.25,69.56,19000.0,46.3663,46.5,46.2928,46.5,19000.0
2008-08-13 13:00:00,69.54,69.7,69.43,69.62,26400.0,46.4866,46.5936,46.4131,46.5401,26400.0
2008-08-13 13:10:00,69.64,69.69,69.5,69.66,124400.0,46.5535,46.5869,46.4599,46.5668,124400.0
2008-08-13 13:20:00,69.66,70.25,69.54,70.11,31000.0,46.5668,46.9612,46.4866,46.8676,31000.0
2008-08-13 13:30:00,70.1,70.31,70.08,70.27,28800.0,46.861,47.0013,46.8476,46.9746,28800.0
2008-08-13 13:40:00,70.25,70.54,70.25,70.47,33700.0,46.9612,47.1551,46.9612,47.1083,33700.0
2008-08-13 13:50:00,70.47,70.87,70.45,70.83,51500.0,47.1083,47.3757,47.0949,47.349,51500.0
2008-08-13 14:00:00,70.84,71.11,70.64,71.11,78800.0,47.3556,47.5361,47.2219,47.5361,78800.0
2008-08-13 14:10:00,71.11,71.19,70.86,71.11,56600.0,47.5361,47.5896,47.369,47.5361,56600.0
2008-08-13 14:20:00,71.13,71.16,70.85,71.0,78000.0,47.5495,47.5696,47.3623,47.4626,78000.0
2008-08-13 14:30:00,70.99,71.14,70.95,71.11,51300.0,47.4559,47.5562,47.4292,47.5361,51300.0
2008-08-13 14:40:00,71.12,71.26,70.97,71.05,96200.0,47.5428,47.6364,47.4425,47.496,96200.0
2008-08-13 14:50:00,71.03,71.3,70.81,71.23,60200.0,47.4827,47.6631,47.3356,47.6164,60200.0
2008-08-13 15:00:00,71.23,71.3,70.97,71.13,37900.0,47.6164,47.6631,47.4425,47.5495,37900.0
2008-08-13 15:10:00,71.13,71.53,71.05,71.26,66600.0,47.5495,47.8169,47.496,47.6364,66600.0
2008-08-13 15:20:00,71.25,71.5,71.02,71.45,60200.0,47.6297,47.7968,47.476,47.7634,60200.0
2008-08-13 15:30:00,71.46,71.49,70.57,70.71,101200.0,47.7701,47.7902,47.1752,47.2687,101200.0
2008-08-13 15:40:00,70.73,70.76,70.31,70.43,124900.0,47.2821,47.3022,47.0013,47.0816,124900.0
2008-08-13 15:50:00,70.44,70.82,70.32,70.79,126700.0,47.0883,47.3423,47.008,47.3222,126700.0
2008-08-14 09:30:00,70.47,70.47,69.5,69.83,55700.0,47.1083,47.1083,46.4599,46.6805,55700.0
2008-08-14 09:40:00,69.92,70.3,69.74,69.74,48900.0,46.7406,46.9947,46.6203,46.6203,48900.0
2008-08-14 09:50:00,69.7,70.04,69.51,69.89,68800.0,46.5936,46.8209,46.4666,46.7206,68800.0
2008-08-14 10:00:00,69.85,69.93,69.31,69.46,61600.0,46.6938,46.7473,46.3329,46.4331,61600.0
2008-08-14 10:10:00,69.53,70.01,69.35,69.98,64500.0,46.4799,46.8008,46.3596,46.7807,64500.0
2008-08-14 10:20:00,69.98,70.29,69.91,69.98,61800.0,46.7807,46.988,46.734,46.7807,61800.0
2008-08-14 10:30:00,69.99,70.45,69.91,70.34,99100.0,46.7874,47.0949,46.734,47.0214,99100.0
2008-08-14 10:40:00,70.31,70.76,70.18,70.54,56200.0,47.0013,47.3022,46.9144,47.1551,56200.0
2008-08-14 10:50:00,70.59,70.8,70.53,70.6,44300.0,47.1885,47.3289,47.1484,47.1952,44300.0
2008-08-14 11:00:00,70.59,71.01,70.46,71.01,54100.0,47.1885,47.4693,47.1016,47.4693,54100.0
2008-08-14 11:10:00,71.04,71.44,71.01,71.38,61600.0,47.4893,47.7567,47.4693,47.7166,61600.0
2008-08-14 11:20:00,71.4,71.42,71.2,71.4,51100.0,47.73,47.7434,47.5963,47.73,51100.0
2008-08-14 11:30:00,71.41,71.66,71.41,71.6,65900.0,47.7367,47.9038,47.7367,47.8637,65900.0
2008-08-14 11:40:00,71.6,71.61,71.41,71.47,32300.0,47.8637,47.8704,47.7367,47.7768,32300.0
2008-08-14 11:50:00,71.45,71.64,71.45,71.56,44200.0,47.7634,47.8904,47.7634,47.837,44200.0
2008-08-14 12:00:00,71.56,71.76,71.33,71.35,60200.0,47.837,47.9707,47.6832,47.6966,60200.0
2008-08-14 12:10:00,71.35,71.58,71.31,71.52,40700.0,47.6966,47.8503,47.6698,47.8102,40700.0
2008-08-14 12:20:00,71.54,71.54,70.85,70.89,32800.0,47.8236,47.8236,47.3623,47.3891,32800.0
2008-08-14 12:30:00,70.9,71.31,70.89,71.19,33300.0,47.3958,47.6698,47.3891,47.5896,33300.0
2008-08-14 12:40:00,71.22,71.89,71.22,71.77,38400.0,47.6097,48.0576,47.6097,47.9773,38400.0
2008-08-14 12:50:00,71.8,71.92,71.64,71.64,39400.0,47.9974,48.0776,47.8904,47.8904,39400.0
2008-08-14 13:00:00,71.65,71.7,70.56,71.2,38800.0,47.8971,47.9305,47.1685,47.5963,38800.0
2008-08-14 13:10:00,71.15,71.26,70.84,70.84,53000.0,47.5629,47.6364,47.3556,47.3556,53000.0
2008-08-14 13:20:00,70.84,71.02,70.69,70.78,44200.0,47.3556,47.476,47.2554,47.3155,44200.0
2008-08-14 13:30:00,70.83,70.85,70.56,70.74,29600.0,47.349,47.3623,47.1685,47.2888,29600.0
2008-08-14 13:40:00,70.74,70.86,70.56,70.85,26400.0,47.2888,47.369,47.1685,47.3623,26400.0
2008-08-14 13:50:00,70.83,71.02,70.64,70.92,43500.0,47.349,47.476,47.2219,47.4091,43500.0
2008-08-14 14:00:00,70.91,71.03,70.75,70.99,50000.0,47.4024,47.4827,47.2955,47.4559,50000.0
2008-08-14 14:10:00,70.99,71.0,70.72,70.89,33800.0,47.4559,47.4626,47.2754,47.3891,33800.0
2008-08-14 14:20:00,70.85,71.0,70.71,70.94,27000.0,47.3623,47.4626,47.2687,47.4225,27000.0
2008-08-14 14:30:00,70.92,70.93,70.65,70.82,27200.0,47.4091,47.4158,47.2286,47.3423,27200.0
2008-08-14 14:40:00,70.8,70.99,70.49,70.65,28100.0,47.3289,47.4559,47.1217,47.2286,28100.0
2008-08-14 14:50:00,70.66,70.75,70.55,70.72,27800.0,47.2353,47.2955,47.1618,47.2754,27800.0
2008-08-14 15:00:00,70.7,70.75,70.42,70.67,39900.0,47.2621,47.2955,47.0749,47.242,39900.0
2008-08-14 15:10:00,70.68,70.92,70.58,70.83,34600.0,47.2487,47.4091,47.1818,47.349,34600.0
2008-08-14 15:20:00,70.83,70.95,70.66,70.69,33900.0,47.349,47.4292,47.2353,47.2554,33900.0
2008-08-14 15:30:00,70.71,70.92,70.59,70.84,63400.0,47.2687,47.4091,47.1885,47.3556,63400.0
2008-08-14 15:40:00,70.8,71.03,70.78,70.99,41200.0,47.3289,47.4827,47.3155,47.4559,41200.0
2008-08-14 15:50:00,70.98,71.04,70.81,70.98,59300.0,47.4492,47.4893,47.3356,47.4492,59300.0
2008-08-15 09:30:00,70.37,70.93,69.51,70.31,216000.0,47.0415,47.4158,46.4666,47.0013,216000.0
2008-08-15 09:40:00,70.26,70.98,70.26,70.63,38800.0,46.9679,47.4492,46.9679,47.2153,38800.0
2008-08-15 09:50:00,70.63,70.85,70.1,70.78,89900.0,47.2153,47.3623,46.861,47.3155,89900.0
2008-08-15 10:00:00,70.77,70.91,69.95,70.1,84700.0,47.3089,47.4024,46.7607,46.861,84700.0
2008-08-15 10:10:00,70.12,70.82,70.02,70.74,21300.0,46.8743,47.3423,46.8075,47.2888,21300.0
2008-08-15 10:20:00,70.8,71.11,70.7,70.82,59600.0,47.3289,47.5361,47.2621,47.3423,59600.0
2008-08-15 10:30:00,70.88,71.0,70.54,70.67,52900.0,47.3824,47.4626,47.1551,47.242,52900.0
2008-08-15 10:40:00,70.63,70.82,70.6,70.65,23400.0,47.2153,47.3423,47.1952,47.2286,23400.0
2008-08-15 10:50:00,70.63,70.77,70.46,70.61,51800.0,47.2153,47.3089,47.1016,47.2019,51800.0
2008-08-15 11:00:00,70.58,70.62,70.31,70.41,27200.0,47.1818,47.2086,47.0013,47.0682,27200.0
2008-08-15 11:10:00,70.42,70.76,70.22,70.59,35400.0,47.0749,47.3022,46.9412,47.1885,35400.0
2008-08-15 11:20:00,70.6,70.64,70.36,70.42,20100.0,47.1952,47.2219,47.0348,47.0749,20100.0
2008-08-15 11:30:00,70.4,70.52,70.24,70.24,41700.0,47.0615,47.1417,46.9546,46.9546,41700.0
2008-08-15 11:40:00,70.22,70.32,70.07,70.15,31300.0,46.9412,47.008,46.8409,46.8944,31300.0
2008-08-15 11:50:00,70.14,70.17,69.79,70.0,48200.0,46.8877,46.9078,46.6537,46.7941,48200.0
2008-08-15 12:00:00,69.9,70.04,69.86,69.86,19300.0,46.7273,46.8209,46.7005,46.7005,19300.0
2008-08-15 12:10:00,69.81,70.02,69.76,69.96,17500.0,46.6671,46.8075,46.6337,46.7674,17500.0
2008-08-15 12:20:00,69.96,70.0,69.83,69.91,21400.0,46.7674,46.7941,46.6805,46.734,21400.0
2008-08-15 12:30:00,69.89,70.0,69.83,70.0,28600.0,46.7206,46.7941,46.6805,46.7941,28600.0
2008-08-15 12:40:00,70.0,70.0,69.62,69.79,47500.0,46.7941,46.7941,46.5401,46.6537,47500.0
2008-08-15 12:50:00,69.79,69.8,69.66,69.7,28400.0,46.6537,46.6604,46.5668,46.5936,28400.0
2008-08-15 13:00:00,69.7,69.88,69.58,69.79,45200.0,46.5936,46.7139,46.5134,46.6537,45200.0
2008-08-15 13:10:00,69.69,69.99,69.65,69.82,60100.0,46.5869,46.7874,46.5601,46.6738,60100.0
2008-08-15 13:20:00,69.81,69.93,69.81,69.91,24000.0,46.6671,46.7473,46.6671,46.734,24000.0
2008-08-15 13:30:00,69.91,69.91,69.78,69.85,29900.0,46.734,46.734,46.647,46.6938,29900.0
2008-08-15 13:40:00,69.87,69.87,69.67,69.73,33300.0,46.7072,46.7072,46.5735,46.6136,33300.0
2008-08-15 13:50:00,69.75,69.75,69.56,69.6,26700.0,46.627,46.627,46.5,46.5267,26700.0
2008-08-15 14:00:00,69.63,69.67,69.57,69.59,14400.0,46.5468,46.5735,46.5067,46.52,14400.0
2008-08-15 14:10:00,69.62,69.64,69.53,69.6,49300.0,46.5401,46.5535,46.4799,46.5267,49300.0
2008-08-15 14:20:00,69.6,69.71,69.54,69.61,72400.0,46.5267,46.6003,46.4866,46.5334,72400.0
2008-08-15 14:30:00,69.62,69.68,69.55,69.55,30100.0,46.5401,46.5802,46.4933,46.4933,30100.0
2008-08-15 14:40:00,69.6,69.74,69.56,69.74,11800.0,46.5267,46.6203,46.5,46.6203,11800.0
2008-08-15 14:50:00,69.71,69.8,69.55,69.73,18200.0,46.6003,46.6604,46.4933,46.6136,18200.0
2008-08-15 15:00:00,69.75,70.05,69.73,69.81,32300.0,46.627,46.8275,46.6136,46.6671,32300.0
2008-08-15 15:10:00,69.81,69.81,69.62,69.65,35300.0,46.6671,46.6671,46.5401,46.5601,35300.0
2008-08-15 15:20:00,69.65,69.98,69.63,69.86,64000.0,46.5601,46.7807,46.5468,46.7005,64000.0
2008-08-15 15:30:00,69.84,69.88,69.66,69.83,88100.0,46.6872,46.7139,46.5668,46.6805,88100.0
2008-08-15 15:40:00,69.84,70.01,69.78,69.88,73300.0,46.6872,46.8008,46.647,46.7139,73300.0
2008-08-15 15:50:00,69.89,69.98,69.81,69.81,140200.0,46.7206,46.7807,46.6671,46.6671,140200.0
2008-08-18 09:30:00,70.0,71.0,70.0,70.53,43100.0,46.7941,47.4626,46.7941,47.1484,43100.0
2008-08-18 09:40:00,70.53,70.95,70.04,70.29,55300.0,47.1484,47.4292,46.8209,46.988,55300.0
2008-08-18 09:50:00,70.32,70.52,70.16,70.45,32500.0,47.008,47.1417,46.9011,47.0949,32500.0
2008-08-18 10:00:00,70.44,70.5,70.16,70.28,33400.0,47.0883,47.1284,46.9011,46.9813,33400.0
2008-08-18 10:10:00,70.32,70.61,70.17,70.48,33300.0,47.008,47.2019,46.9078,47.115,33300.0
2008-08-18 10:20:00,70.48,70.8,70.38,70.64,27400.0,47.115,47.3289,47.0481,47.2219,27400.0
2008-08-18 10:30:00,70.64,70.75,70.43,70.48,28800.0,47.2219,47.2955,47.0816,47.115,28800.0
2008-08-18 10:40:00,70.49,70.51,70.17,70.17,33900.0,47.1217,47.135,46.9078,46.9078,33900.0
2008-08-18 10:50:00,70.18,70.33,70.03,70.12,23800.0,46.9144,47.0147,46.8142,46.8743,23800.0
2008-08-18 11:00:00,70.18,70.24,69.86,70.02,28000.0,46.9144,46.9546,46.7005,46.8075,28000.0
2008-08-18 11:10:00,70.05,70.15,69.85,69.91,23500.0,46.8275,46.8944,46.6938,46.734,23500.0
2008-08-18 11:20:00,69.94,69.95,69.75,69.89,20000.0,46.754,46.7607,46.627,46.7206,20000.0
2008-08-18 11:30:00,69.87,69.91,69.7,69.71,17100.0,46.7072,46.734,46.5936,46.6003,17100.0
2008-08-18 11:40:00,69.71,69.71,69.4,69.46,24100.0,46.6003,46.6003,46.393,46.4331,24100.0
2008-08-18 11:50:00,69.42,69.52,69.11,69.11,31400.0,46.4064,46.4732,46.1992,46.1992,31400.0
2008-08-18 12:00:00,69.11,69.16,68.91,69.08,33700.0,46.1992,46.2326,46.0655,46.1791,33700.0
2008-08-18 12:10:00,69.1,69.15,69.01,69.1,41800.0,46.1925,46.2259,46.1323,46.1925,41800.0
2008-08-18 12:20:00,69.1,69.43,69.07,69.4,35100.0,46.1925,46.4131,46.1724,46.393,35100.0
2008-08-18 12:30:00,69.42,69.48,69.33,69.39,28500.0,46.4064,46.4465,46.3462,46.3863,28500.0
2008-08-18 12:40:00,69.42,69.42,69.03,69.41,55300.0,46.4064,46.4064,46.1457,46.3997,55300.0
2008-08-18 12:50:00,69.39,69.39,69.11,69.32,36900.0,46.3863,46.3863,46.1992,46.3395,36900.0
2008-08-18 13:00:00,69.32,69.46,69.28,69.42,22600.0,46.3395,46.4331,46.3128,46.4064,22600.0
2008-08-18 13:10:00,69.41,69.42,69.15,69.15,19600.0,46.3997,46.4064,46.2259,46.2259,19600.0
2008-08-18 13:20:00,69.19,69.37,69.19,69.26,13600.0,46.2526,46.373,46.2526,46.2994,13600.0
2008-08-18 13:30:00,69.3,69.46,69.23,69.27,15300.0,46.3262,46.4331,46.2794,46.3061,15300.0
2008-08-18 13:40:00,69.27,69.3,68.96,69.0,23800.0,46.3061,46.3262,46.0989,46.1256,23800.0
2008-08-18 13:50:00,68.93,69.02,68.88,68.92,18000.0,46.0788,46.139,46.0454,46.0721,18000.0
2008-08-18 14:00:00,68.87,68.88,68.51,68.57,24500.0,46.0387,46.0454,45.7981,45.8382,24500.0
2008-08-18 14:10:00,68.59,68.75,68.49,68.49,26100.0,45.8515,45.9585,45.7847,45.7847,26100.0
2008-08-18 14:20:00,68.52,68.72,68.46,68.59,21800.0,45.8048,45.9385,45.7646,45.8515,21800.0
2008-08-18 14:30:00,68.62,68.68,68.33,68.5,43000.0,45.8716,45.9117,45.6777,45.7914,43000.0
2008-08-18 14:40:00,68.47,68.71,68.47,68.71,20600.0,45.7713,45.9318,45.7713,45.9318,20600.0
2008-08-18 14:50:00,68.69,68.72,68.58,68.69,21800.0,45.9184,45.9385,45.8449,45.9184,21800.0
2008-08-18 15:00:00,68.68,68.68,68.3,68.46,35400.0,45.9117,45.9117,45.6577,45.7646,35400.0
2008-08-18 15:10:00,68.42,68.71,68.4,68.54,30100.0,45.7379,45.9318,45.7245,45.8181,30100.0
2008-08-18 15:20:00,68.56,68.75,68.38,68.64,59600.0,45.8315,45.9585,45.7112,45.885,59600.0
2008-08-18 15:30:00,68.61,68.85,68.53,68.76,74800.0,45.8649,46.0254,45.8114,45.9652,74800.0
2008-08-18 15:40:00,68.76,68.77,68.24,68.46,84800.0,45.9652,45.9719,45.6176,45.7646,84800.0
2008-08-18 15:50:00,68.47,68.86,68.4,68.86,101800.0,45.7713,46.032,45.7245,46.032,101800.0
2008-08-19 09:30:00,68.26,68.74,68.0,68.54,57600.0,45.6309,45.9518,45.4571,45.8181,57600.0
2008-08-19 09:40:00,68.5,68.5,67.64,67.77,64200.0,45.7914,45.7914,45.2165,45.3034,64200.0
2008-08-19 09:50:00,67.77,67.77,67.0,67.09,87600.0,45.3034,45.3034,44.7887,44.8488,87600.0
2008-08-19 10:00:00,67.09,67.22,66.35,66.46,148300.0,44.8488,44.9357,44.3541,44.4277,148300.0
2008-08-19 10:10:00,66.47,66.72,66.25,66.57,105100.0,44.4344,44.6015,44.2873,44.5012,105100.0
2008-08-19 10:20:00,66.62,66.89,66.43,66.45,69300.0,44.5346,44.7151,44.4076,44.421,69300.0
2008-08-19 10:30:00,66.45,66.58,66.4,66.5,77600.0,44.421,44.5079,44.3876,44.4544,77600.0
2008-08-19 10:40:00,66.5,66.54,66.25,66.36,79200.0,44.4544,44.4811,44.2873,44.3608,79200.0
2008-08-19 10:50:00,66.37,66.37,65.95,66.09,99000.0,44.3675,44.3675,44.0867,44.1803,99000.0
2008-08-19 11:00:00,66.09,66.26,66.0,66.15,40000.0,44.1803,44.294,44.1202,44.2204,40000.0
2008-08-19 11:10:00,66.07,66.22,66.0,66.07,65600.0,44.167,44.2672,44.1202,44.167,65600.0
2008-08-19 11:20:00,66.06,66.58,66.06,66.47,55600.0,44.1603,44.5079,44.1603,44.4344,55600.0
2008-08-19 11:30:00,66.46,66.63,66.05,66.08,50500.0,44.4277,44.5413,44.1536,44.1736,50500.0
2008-08-19 11:40:00,66.06,66.48,66.0,66.35,81200.0,44.1603,44.441,44.1202,44.3541,81200.0
2008-08-19 11:50:00,66.39,66.6,66.19,66.27,35900.0,44.3809,44.5213,44.2472,44.3007,35900.0
2008-08-19 12:00:00,66.27,66.5,66.22,66.45,35100.0,44.3007,44.4544,44.2672,44.421,35100.0
2008-08-19 12:10:00,66.45,66.65,66.4,66.65,33400.0,44.421,44.5547,44.3876,44.5547,33400.0
2008-08-19 12:20:00,66.65,66.73,66.45,66.55,48300.0,44.5547,44.6082,44.421,44.4878,48300.0
2008-08-19 12:30:00,66.55,66.94,66.54,66.82,61500.0,44.4878,44.7485,44.4811,44.6683,61500.0
2008-08-19 12:40:00,66.83,66.86,66.39,66.59,34000.0,44.675,44.6951,44.3809,44.5146,34000.0
2008-08-19 12:50:00,66.61,66.84,66.61,66.75,23200.0,44.5279,44.6817,44.5279,44.6215,23200.0
2008-08-19 13:00:00,66.75,66.83,66.75,66.8,17900.0,44.6215,44.675,44.6215,44.655,17900.0
2008-08-19 13:10:00,66.81,66.95,66.77,66.82,33200.0,44.6616,44.7552,44.6349,44.6683,33200.0
2008-08-19 13:20:00,66.82,66.9,66.77,66.77,17500.0,44.6683,44.7218,44.6349,44.6349,17500.0
2008-08-19 13:30:00,66.79,66.92,66.78,66.89,31600.0,44.6483,44.7352,44.6416,44.7151,31600.0
2008-08-19 13:40:00,66.9,67.14,66.87,67.01,41400.0,44.7218,44.8822,44.7018,44.7953,41400.0
2008-08-19 13:50:00,67.04,67.08,66.74,66.77,21000.0,44.8154,44.8421,44.6148,44.6349,21000.0
2008-08-19 14:00:00,66.73,67.04,66.73,67.04,24500.0,44.6082,44.8154,44.6082,44.8154,24500.0
2008-08-19 14:10:00,66.99,67.05,66.88,66.89,16800.0,44.782,44.8221,44.7084,44.7151,16800.0
2008-08-19 14:20:00,66.91,66.96,66.61,66.69,48700.0,44.7285,44.7619,44.5279,44.5814,48700.0
2008-08-19 14:30:00,66.69,66.8,66.62,66.64,50900.0,44.5814,44.655,44.5346,44.548,50900.0
2008-08-19 14:40:00,66.66,66.66,66.31,66.54,43100.0,44.5614,44.5614,44.3274,44.4811,43100.0
2008-08-19 14:50:00,66.56,66.66,66.3,66.53,75900.0,44.4945,44.5614,44.3207,44.4745,75900.0
2008-08-19 15:00:00,66.54,66.55,66.24,66.3,70100.0,44.4811,44.4878,44.2806,44.3207,70100.0
2008-08-19 15:10:00,66.3,66.46,66.23,66.23,47900.0,44.3207,44.4277,44.2739,44.2739,47900.0
2008-08-19 15:20:00,66.24,66.63,66.12,66.53,64100.0,44.2806,44.5413,44.2004,44.4745,64100.0
2008-08-19 15:30:00,66.53,66.54,66.17,66.42,82300.0,44.4745,44.4811,44.2338,44.4009,82300.0
2008-08-19 15:40:00,66.41,66.48,66.21,66.41,93400.0,44.3942,44.441,44.2605,44.3942,93400.0
2008-08-19 15:50:00,66.4,66.67,66.28,66.61,91200.0,44.3876,44.5681,44.3073,44.5279,91200.0
2008-08-20 09:30:00,66.6,66.97,66.11,66.35,94700.0,44.6367,44.8846,44.3083,44.4691,94700.0
2008-08-20 09:40:00,66.34,66.42,65.65,65.75,60000.0,44.4624,44.516,44.0,44.067,60000.0
2008-08-20 09:50:00,65.72,65.93,65.35,65.57,61100.0,44.0469,44.1876,43.7989,43.9463,61100.0
2008-08-20 10:00:00,65.58,65.59,65.27,65.59,47600.0,43.953,43.9597,43.7453,43.9597,47600.0
2008-08-20 10:10:00,65.62,66.31,65.6,66.03,75900.0,43.9799,44.4423,43.9664,44.2546,75900.0
2008-08-20 10:20:00,66.06,66.29,65.99,66.01,42500.0,44.2747,44.4289,44.2278,44.2412,42500.0
2008-08-20 10:30:00,66.0,66.37,65.66,65.78,62400.0,44.2345,44.4825,44.0067,44.0871,62400.0
2008-08-20 10:40:00,65.76,66.45,65.67,66.38,161900.0,44.0737,44.5361,44.0134,44.4892,161900.0
2008-08-20 10:50:00,66.39,66.5,66.21,66.35,44800.0,44.4959,44.5696,44.3753,44.4691,44800.0
2008-08-20 11:00:00,66.37,66.51,66.07,66.25,69100.0,44.4825,44.5763,44.2815,44.4021,69100.0
2008-08-20 11:10:00,66.25,66.7,66.25,66.29,62100.0,44.4021,44.7037,44.4021,44.4289,62100.0
2008-08-20 11:20:00,66.29,66.4,66.2,66.26,91500.0,44.4289,44.5026,44.3686,44.4088,91500.0
2008-08-20 11:30:00,66.26,66.27,65.67,65.78,97500.0,44.4088,44.4155,44.0134,44.0871,97500.0
2008-08-20 11:40:00,65.77,65.81,65.5,65.72,54100.0,44.0804,44.1072,43.8994,44.0469,54100.0
2008-08-20 11:50:00,65.71,66.0,65.7,65.81,45700.0,44.0402,44.2345,44.0335,44.1072,45700.0
2008-08-20 12:00:00,65.83,66.0,65.5,65.56,35500.0,44.1206,44.2345,43.8994,43.9396,35500.0
2008-08-20 12:10:00,65.57,65.62,65.46,65.53,33500.0,43.9463,43.9799,43.8726,43.9195,33500.0
2008-08-20 12:20:00,65.51,65.93,65.51,65.84,15900.0,43.9061,44.1876,43.9061,44.1273,15900.0
2008-08-20 12:30:00,65.87,65.99,65.86,65.96,20700.0,44.1474,44.2278,44.1407,44.2077,20700.0
2008-08-20 12:40:00,65.94,66.04,65.85,65.93,36000.0,44.1943,44.2613,44.134,44.1876,36000.0
2008-08-20 12:50:00,65.93,65.97,65.75,65.94,29500.0,44.1876,44.2144,44.067,44.1943,29500.0
2008-08-20 13:00:00,65.91,66.28,65.91,66.26,44600.0,44.1742,44.4222,44.1742,44.4088,44600.0
2008-08-20 13:10:00,66.27,66.41,66.24,66.37,25400.0,44.4155,44.5093,44.3954,44.4825,25400.0
2008-08-20 13:20:00,66.4,66.49,66.31,66.43,24400.0,44.5026,44.5629,44.4423,44.5227,24400.0
2008-08-20 13:30:00,66.48,66.71,66.48,66.64,53200.0,44.5562,44.7104,44.5562,44.6635,53200.0
2008-08-20 13:40:00,66.62,66.9,66.55,66.89,48700.0,44.6501,44.8377,44.6032,44.831,48700.0
2008-08-20 13:50:00,66.89,66.98,66.68,66.89,44400.0,44.831,44.8914,44.6903,44.831,44400.0
2008-08-20 14:00:00,66.89,66.9,66.44,66.69,53200.0,44.831,44.8377,44.5294,44.697,53200.0
2008-08-20 14:10:00,66.66,66.69,66.51,66.58,37900.0,44.6769,44.697,44.5763,44.6233,37900.0
2008-08-20 14:20:00,66.58,66.64,66.35,66.6,27000.0,44.6233,44.6635,44.4691,44.6367,27000.0
2008-08-20 14:30:00,66.6,66.73,66.55,66.65,35400.0,44.6367,44.7238,44.6032,44.6702,35400.0
2008-08-20 14:40:00,66.63,66.91,66.63,66.84,45000.0,44.6568,44.8444,44.6568,44.7975,45000.0
2008-08-20 14:50:00,66.87,67.28,66.84,67.22,54700.0,44.8176,45.0924,44.7975,45.0522,54700.0
2008-08-20 15:00:00,67.22,67.39,67.06,67.25,99500.0,45.0522,45.1661,44.945,45.0723,99500.0
2008-08-20 15:10:00,67.24,67.36,67.18,67.23,72200.0,45.0656,45.146,45.0254,45.0589,72200.0
2008-08-20 15:20:00,67.22,67.29,67.04,67.26,56500.0,45.0522,45.0991,44.9316,45.079,56500.0
2008-08-20 15:30:00,67.26,67.3,66.93,67.24,112900.0,45.079,45.1058,44.8578,45.0656,112900.0
2008-08-20 15:40:00,67.25,67.6,67.24,67.36,126900.0,45.0723,45.3069,45.0656,45.146,126900.0
2008-08-20 15:50:00,67.36,67.57,67.19,67.54,107800.0,45.146,45.2868,45.0321,45.2667,107800.0
2008-08-21 09:30:00,66.57,66.69,64.99,66.18,42700.0,44.6166,44.697,43.5576,44.3552,42700.0
2008-08-21 09:40:00,66.23,66.51,65.85,65.99,51300.0,44.3887,44.5763,44.134,44.2278,51300.0
2008-08-21 09:50:00,65.99,66.24,65.97,66.24,42500.0,44.2278,44.3954,44.2144,44.3954,42500.0
2008-08-21 10:00:00,66.24,66.25,65.78,65.86,38600.0,44.3954,44.4021,44.0871,44.1407,38600.0
2008-08-21 10:10:00,65.79,65.85,65.58,65.81,44100.0,44.0938,44.134,43.953,44.1072,44100.0
2008-08-21 10:20:00,65.84,65.93,65.58,65.75,31900.0,44.1273,44.1876,43.953,44.067,31900.0
2008-08-21 10:30:00,65.74,65.76,65.12,65.25,71400.0,44.0603,44.0737,43.6447,43.7319,71400.0
2008-08-21 10:40:00,65.24,65.26,64.92,64.93,66800.0,43.7252,43.7386,43.5107,43.5174,66800.0
2008-08-21 10:50:00,64.93,65.1,64.71,65.06,45600.0,43.5174,43.6313,43.37,43.6045,45600.0
2008-08-21 11:00:00,65.1,65.24,64.96,65.01,21500.0,43.6313,43.7252,43.5375,43.571,21500.0
2008-08-21 11:10:00,65.02,65.2,65.02,65.11,16300.0,43.5777,43.6984,43.5777,43.638,16300.0
2008-08-21 11:20:00,65.11,65.56,65.09,65.5,54300.0,43.638,43.9396,43.6246,43.8994,54300.0
2008-08-21 11:30:00,65.5,65.63,65.45,65.58,27900.0,43.8994,43.9866,43.8659,43.953,27900.0
2008-08-21 11:40:00,65.58,65.82,65.56,65.6,20200.0,43.953,44.1139,43.9396,43.9664,20200.0
2008-08-21 11:50:00,65.59,65.6,65.4,65.4,23800.0,43.9597,43.9664,43.8324,43.8324,23800.0
2008-08-21 12:00:00,65.4,65.67,65.36,65.4,24700.0,43.8324,44.0134,43.8056,43.8324,24700.0
2008-08-21 12:10:00,65.4,65.46,65.35,65.43,11000.0,43.8324,43.8726,43.7989,43.8525,11000.0
2008-08-21 12:20:00,65.41,65.41,64.91,64.94,45800.0,43.8391,43.8391,43.504,43.5241,45800.0
2008-08-21 12:30:00,64.97,65.04,64.89,64.99,41700.0,43.5442,43.5911,43.4906,43.5576,41700.0
2008-08-21 12:40:00,64.98,64.98,64.87,64.92,18500.0,43.5509,43.5509,43.4772,43.5107,18500.0
2008-08-21 12:50:00,64.91,64.97,64.86,64.92,10400.0,43.504,43.5442,43.4705,43.5107,10400.0
2008-08-21 13:00:00,64.94,65.13,64.89,65.13,17000.0,43.5241,43.6514,43.4906,43.6514,17000.0
2008-08-21 13:10:00,65.13,65.36,65.07,65.23,18600.0,43.6514,43.8056,43.6112,43.7185,18600.0
2008-08-21 13:20:00,65.27,65.47,65.1,65.16,30600.0,43.7453,43.8793,43.6313,43.6716,30600.0
2008-08-21 13:30:00,65.13,65.44,65.13,65.41,31500.0,43.6514,43.8592,43.6514,43.8391,31500.0
2008-08-21 13:40:00,65.41,65.42,65.19,65.37,14600.0,43.8391,43.8458,43.6917,43.8123,14600.0
2008-08-21 13:50:00,65.3,65.47,65.14,65.25,28000.0,43.7654,43.8793,43.6581,43.7319,28000.0
2008-08-21 14:00:00,65.21,65.47,65.19,65.34,23500.0,43.7051,43.8793,43.6917,43.7922,23500.0
2008-08-21 14:10:00,65.33,65.5,65.3,65.42,22500.0,43.7855,43.8994,43.7654,43.8458,22500.0
2008-08-21 14:20:00,65.4,65.4,65.09,65.09,71100.0,43.8324,43.8324,43.6246,43.6246,71100.0
2008-08-21 14:30:00,65.09,65.25,65.01,65.19,135400.0,43.6246,43.7319,43.571,43.6917,135400.0
2008-08-21 14:40:00,65.2,65.5,65.18,65.46,82600.0,43.6984,43.8994,43.685,43.8726,82600.0
2008-08-21 14:50:00,65.47,65.67,65.34,65.41,55400.0,43.8793,44.0134,43.7922,43.8391,55400.0
2008-08-21 15:00:00,65.45,65.58,65.39,65.53,52200.0,43.8659,43.953,43.8257,43.9195,52200.0
2008-08-21 15:10:00,65.53,65.77,65.5,65.56,45700.0,43.9195,44.0804,43.8994,43.9396,45700.0
2008-08-21 15:20:00,65.51,65.51,65.21,65.44,44700.0,43.9061,43.9061,43.7051,43.8592,44700.0
2008-08-21 15:30:00,65.44,65.45,65.22,65.35,57500.0,43.8592,43.8659,43.7118,43.7989,57500.0
2008-08-21 15:40:00,65.31,65.42,65.22,65.42,67900.0,43.7721,43.8458,43.7118,43.8458,67900.0
2008-08-21 15:50:00,65.41,66.09,65.23,65.41,123100.0,43.8391,44.2949,43.7185,43.8391,123100.0
2008-08-22 09:30:00,65.93,66.7,65.8,66.35,105100.0,44.1876,44.7037,44.1005,44.4691,105100.0
2008-08-22 09:40:00,66.34,66.34,65.84,66.26,57700.0,44.4624,44.4624,44.1273,44.4088,57700.0
2008-08-22 09:50:00,66.26,66.38,65.87,66.26,43200.0,44.4088,44.4892,44.1474,44.4088,43200.0
2008-08-22 10:00:00,66.28,66.46,66.01,66.29,36100.0,44.4222,44.5428,44.2412,44.4289,36100.0
2008-08-22 10:10:00,66.19,66.5,66.19,66.47,38300.0,44.3619,44.5696,44.3619,44.5495,38300.0
2008-08-22 10:20:00,66.52,66.87,66.48,66.8,37500.0,44.583,44.8176,44.5562,44.7707,37500.0
2008-08-22 10:30:00,66.78,66.85,66.64,66.69,33700.0,44.7573,44.8042,44.6635,44.697,33700.0
2008-08-22 10:40:00,66.69,66.74,66.47,66.48,30300.0,44.697,44.7305,44.5495,44.5562,30300.0
2008-08-22 10:50:00,66.48,66.52,66.03,66.07,63900.0,44.5562,44.583,44.2546,44.2815,63900.0
2008-08-22 11:00:00,66.01,66.08,65.86,65.9,41600.0,44.2412,44.2882,44.1407,44.1675,41600.0
2008-08-22 11:10:00,65.87,65.93,65.75,65.82,26100.0,44.1474,44.1876,44.067,44.1139,26100.0
2008-08-22 11:20:00,65.82,65.95,65.61,65.64,24000.0,44.1139,44.201,43.9731,43.9933,24000.0
2008-08-22 11:30:00,65.61,65.72,65.35,65.35,56700.0,43.9731,44.0469,43.7989,43.7989,56700.0
2008-08-22 11:40:00,65.35,65.35,65.0,65.18,79600.0,43.7989,43.7989,43.5643,43.685,79600.0
2008-08-22 11:50:00,65.16,65.38,65.1,65.37,20900.0,43.6716,43.819,43.6313,43.8123,20900.0
2008-08-22 12:00:00,65.37,65.42,65.02,65.15,25900.0,43.8123,43.8458,43.5777,43.6648,25900.0
2008-08-22 12:10:00,65.15,65.33,65.15,65.24,22300.0,43.6648,43.7855,43.6648,43.7252,22300.0
2008-08-22 12:20:00,65.24,65.36,65.15,65.28,24600.0,43.7252,43.8056,43.6648,43.752,24600.0
2008-08-22 12:30:00,65.28,65.31,65.13,65.17,25300.0,43.752,43.7721,43.6514,43.6783,25300.0
2008-08-22 12:40:00,65.19,65.5,65.18,65.39,23400.0,43.6917,43.8994,43.685,43.8257,23400.0
2008-08-22 12:50:00,65.4,65.71,65.4,65.71,16700.0,43.8324,44.0402,43.8324,44.0402,16700.0
2008-08-22 13:00:00,65.68,65.9,65.65,65.87,33900.0,44.0201,44.1675,44.0,44.1474,33900.0
2008-08-22 13:10:00,65.92,66.02,65.91,65.97,27500.0,44.1809,44.2479,44.1742,44.2144,27500.0
2008-08-22 13:20:00,65.97,66.0,65.88,65.88,22300.0,44.2144,44.2345,44.1541,44.1541,22300.0
2008-08-22 13:30:00,65.87,65.99,65.55,65.89,36000.0,44.1474,44.2278,43.9329,44.1608,36000.0
2008-08-22 13:40:00,65.82,66.0,65.8,65.94,25600.0,44.1139,44.2345,44.1005,44.1943,25600.0
2008-08-22 13:50:00,65.91,66.0,65.86,65.93,22200.0,44.1742,44.2345,44.1407,44.1876,22200.0
2008-08-22 14:00:00,65.9,65.92,65.67,65.75,23600.0,44.1675,44.1809,44.0134,44.067,23600.0
2008-08-22 14:10:00,65.72,65.81,65.7,65.8,19800.0,44.0469,44.1072,44.0335,44.1005,19800.0
2008-08-22 14:20:00,65.81,66.03,65.8,65.98,20100.0,44.1072,44.2546,44.1005,44.2211,20100.0
2008-08-22 14:30:00,65.98,66.18,65.96,66.16,20900.0,44.2211,44.3552,44.2077,44.3418,20900.0
2008-08-22 14:40:00,66.17,66.22,65.88,65.89,42400.0,44.3485,44.382,44.1541,44.1608,42400.0
2008-08-22 14:50:00,65.82,65.9,65.76,65.83,20700.0,44.1139,44.1675,44.0737,44.1206,20700.0
2008-08-22 15:00:00,65.79,65.9,65.72,65.82,52900.0,44.0938,44.1675,44.0469,44.1139,52900.0
2008-08-22 15:10:00,65.83,65.94,65.77,65.89,101800.0,44.1206,44.1943,44.0804,44.1608,101800.0
2008-08-22 15:20:00,65.89,66.01,65.85,65.99,127200.0,44.1608,44.2412,44.134,44.2278,127200.0
2008-08-22 15:30:00,66.01,66.31,65.99,66.2,69600.0,44.2412,44.4423,44.2278,44.3686,69600.0
2008-08-22 15:40:00,66.2,66.4,66.19,66.4,135100.0,44.3686,44.5026,44.3619,44.5026,135100.0
2008-08-22 15:50:00,66.37,66.48,66.3,66.44,159000.0,44.4825,44.5562,44.4356,44.5294,159000.0
2008-08-25 09:30:00,65.77,67.34,65.77,67.23,87900.0,44.0804,45.1326,44.0804,45.0589,87900.0
2008-08-25 09:40:00,67.25,67.25,66.51,66.73,68700.0,45.0723,45.0723,44.5763,44.7238,68700.0
2008-08-25 09:50:00,66.74,66.87,66.55,66.64,80600.0,44.7305,44.8176,44.6032,44.6635,80600.0
2008-08-25 10:00:00,66.59,66.84,66.54,66.73,65600.0,44.63,44.7975,44.5965,44.7238,65600.0
2008-08-25 10:10:00,66.67,67.16,66.62,67.05,43200.0,44.6836,45.012,44.6501,44.9383,43200.0
2008-08-25 10:20:00,67.08,67.31,67.04,67.26,30600.0,44.9584,45.1125,44.9316,45.079,30600.0
2008-08-25 10:30:00,67.3,67.4,67.17,67.24,27800.0,45.1058,45.1728,45.0187,45.0656,27800.0
2008-08-25 10:40:00,67.27,67.38,66.88,67.0,39700.0,45.0857,45.1594,44.8243,44.9048,39700.0
2008-08-25 10:50:00,67.01,67.65,66.99,67.43,180900.0,44.9115,45.3404,44.8981,45.193,180900.0
2008-08-25 11:00:00,67.43,67.43,67.17,67.19,64700.0,45.193,45.193,45.0187,45.0321,64700.0
2008-08-25 11:10:00,67.19,67.26,66.84,66.87,34800.0,45.0321,45.079,44.7975,44.8176,34800.0
2008-08-25 11:20:00,66.87,66.98,66.82,66.92,37200.0,44.8176,44.8914,44.7841,44.8511,37200.0
2008-08-25 11:30:00,66.92,66.92,66.84,66.91,23200.0,44.8511,44.8511,44.7975,44.8444,23200.0
2008-08-25 11:40:00,66.89,66.9,66.82,66.89,28400.0,44.831,44.8377,44.7841,44.831,28400.0
2008-08-25 11:50:00,66.88,66.9,66.62,66.67,54500.0,44.8243,44.8377,44.6501,44.6836,54500.0
2008-08-25 12:00:00,66.65,66.94,66.64,66.94,72700.0,44.6702,44.8645,44.6635,44.8645,72700.0
2008-08-25 12:10:00,66.92,66.94,66.77,66.86,49900.0,44.8511,44.8645,44.7506,44.8109,49900.0
2008-08-25 12:20:00,66.87,66.9,66.74,66.79,41400.0,44.8176,44.8377,44.7305,44.764,41400.0
2008-08-25 12:30:00,66.79,66.79,66.55,66.65,29800.0,44.764,44.764,44.6032,44.6702,29800.0
2008-08-25 12:40:00,66.65,66.66,66.25,66.25,40900.0,44.6702,44.6769,44.4021,44.4021,40900.0
2008-08-25 12:50:00,66.19,66.38,66.0,66.38,65800.0,44.3619,44.4892,44.2345,44.4892,65800.0
2008-08-25 13:00:00,66.37,66.69,66.34,66.63,38400.0,44.4825,44.697,44.4624,44.6568,38400.0
2008-08-25 13:10:00,66.61,66.75,66.4,66.46,40900.0,44.6434,44.7372,44.5026,44.5428,40900.0
2008-08-25 13:20:00,66.46,66.71,66.42,66.7,24700.0,44.5428,44.7104,44.516,44.7037,24700.0
2008-08-25 13:30:00,66.68,66.69,66.59,66.62,10200.0,44.6903,44.697,44.63,44.6501,10200.0
2008-08-25 13:40:00,66.62,66.74,66.45,66.52,39400.0,44.6501,44.7305,44.5361,44.583,39400.0
2008-08-25 13:50:00,66.52,66.61,66.47,66.51,15700.0,44.583,44.6434,44.5495,44.5763,15700.0
2008-08-25 14:00:00,66.47,66.5,66.23,66.32,20100.0,44.5495,44.5696,44.3887,44.449,20100.0
2008-08-25 14:10:00,66.32,66.36,66.19,66.27,19400.0,44.449,44.4758,44.3619,44.4155,19400.0
2008-08-25 14:20:00,66.26,66.26,66.13,66.18,25000.0,44.4088,44.4088,44.3217,44.3552,25000.0
2008-08-25 14:30:00,66.19,66.26,66.08,66.11,37800.0,44.3619,44.4088,44.2882,44.3083,37800.0
2008-08-25 14:40:00,66.11,66.23,66.1,66.12,26100.0,44.3083,44.3887,44.3016,44.315,26100.0
2008-08-25 14:50:00,66.12,66.13,65.87,65.92,24300.0,44.315,44.3217,44.1474,44.1809,24300.0
2008-08-25 15:00:00,65.93,66.01,65.82,65.98,27500.0,44.1876,44.2412,44.1139,44.2211,27500.0
2008-08-25 15:10:00,66.0,66.23,65.96,66.17,33200.0,44.2345,44.3887,44.2077,44.3485,33200.0
2008-08-25 15:20:00,66.16,66.18,66.05,66.16,34800.0,44.3418,44.3552,44.268,44.3418,34800.0
2008-08-25 15:30:00,66.14,66.16,65.87,65.99,50500.0,44.3284,44.3418,44.1474,44.2278,50500.0
2008-08-25 15:40:00,65.95,66.05,65.81,65.95,66200.0,44.201,44.268,44.1072,44.201,66200.0
2008-08-25 15:50:00,65.95,66.06,65.9,66.06,88700.0,44.201,44.2747,44.1675,44.2747,88700.0
2008-08-26 09:30:00,66.02,66.55,65.0,65.0,88600.0,44.2479,44.6032,43.5643,43.5643,88600.0
2008-08-26 09:40:00,64.92,65.17,64.53,65.11,155800.0,43.5107,43.6783,43.2493,43.638,155800.0
2008-08-26 09:50:00,65.12,65.14,64.7,64.75,31600.0,43.6447,43.6581,43.3632,43.3968,31600.0
2008-08-26 10:00:00,64.78,64.92,64.65,64.7,57300.0,43.4169,43.5107,43.3297,43.3632,57300.0
2008-08-26 10:10:00,64.69,64.85,64.66,64.68,30700.0,43.3565,43.4638,43.3364,43.3498,30700.0
2008-08-26 10:20:00,64.68,65.0,64.66,64.75,33200.0,43.3498,43.5643,43.3364,43.3968,33200.0
2008-08-26 10:30:00,64.78,65.05,64.78,64.91,32200.0,43.4169,43.5978,43.4169,43.504,32200.0
2008-08-26 10:40:00,64.94,64.98,64.88,64.93,21000.0,43.5241,43.5509,43.4839,43.5174,21000.0
2008-08-26 10:50:00,64.93,64.96,64.83,64.89,27800.0,43.5174,43.5375,43.4504,43.4906,27800.0
2008-08-26 11:00:00,64.89,64.93,64.76,64.89,30100.0,43.4906,43.5174,43.4035,43.4906,30100.0
2008-08-26 11:10:00,64.89,65.1,64.81,64.98,30600.0,43.4906,43.6313,43.437,43.5509,30600.0
2008-08-26 11:20:00,65.0,65.09,64.85,65.09,15000.0,43.5643,43.6246,43.4638,43.6246,15000.0
2008-08-26 11:30:00,65.09,65.09,64.62,64.69,23100.0,43.6246,43.6246,43.3096,43.3565,23100.0
2008-08-26 11:40:00,64.72,64.83,64.72,64.77,15200.0,43.3767,43.4504,43.3767,43.4102,15200.0
2008-08-26 11:50:00,64.78,64.98,64.75,64.96,14400.0,43.4169,43.5509,43.3968,43.5375,14400.0
2008-08-26 12:00:00,64.95,64.95,64.79,64.79,16800.0,43.5308,43.5308,43.4236,43.4236,16800.0
2008-08-26 12:10:00,64.82,64.82,64.67,64.67,21000.0,43.4437,43.4437,43.3431,43.3431,21000.0
2008-08-26 12:20:00,64.67,64.87,64.5,64.66,24900.0,43.3431,43.4772,43.2292,43.3364,24900.0
2008-08-26 12:30:00,64.65,64.74,64.59,64.61,16600.0,43.3297,43.3901,43.2895,43.3029,16600.0
2008-08-26 12:40:00,64.64,64.75,64.57,64.68,16400.0,43.323,43.3968,43.2761,43.3498,16400.0
2008-08-26 12:50:00,64.66,64.66,64.5,64.58,29500.0,43.3364,43.3364,43.2292,43.2828,29500.0
2008-08-26 13:00:00,64.58,64.58,64.38,64.44,41800.0,43.2828,43.2828,43.1488,43.189,41800.0
2008-08-26 13:10:00,64.44,64.49,64.3,64.33,36500.0,43.189,43.2225,43.0952,43.1153,36500.0
2008-08-26 13:20:00,64.32,64.4,64.15,64.18,47100.0,43.1086,43.1622,42.9946,43.0147,47100.0
2008-08-26 13:30:00,64.18,64.18,63.87,63.91,104200.0,43.0147,43.0147,42.807,42.8338,104200.0
2008-08-26 13:40:00,63.9,63.94,63.6,63.71,42700.0,42.8271,42.8539,42.626,42.6997,42700.0
2008-08-26 13:50:00,63.71,63.88,63.67,63.86,67800.0,42.6997,42.8137,42.6729,42.8003,67800.0
2008-08-26 14:00:00,63.86,63.86,63.5,63.82,66700.0,42.8003,42.8003,42.559,42.7735,66700.0
2008-08-26 14:10:00,63.81,63.83,63.5,63.59,70600.0,42.7668,42.7802,42.559,42.6193,70600.0
2008-08-26 14:20:00,63.61,63.65,63.44,63.62,34800.0,42.6327,42.6595,42.5188,42.6394,34800.0
2008-08-26 14:30:00,63.62,63.81,63.55,63.75,37400.0,42.6394,42.7668,42.5925,42.7265,37400.0
2008-08-26 14:40:00,63.74,63.8,63.62,63.71,38600.0,42.7198,42.7601,42.6394,42.6997,38600.0
2008-08-26 14:50:00,63.71,63.82,63.58,63.67,33600.0,42.6997,42.7735,42.6126,42.6729,33600.0
2008-08-26 15:00:00,63.67,63.93,63.66,63.73,54500.0,42.6729,42.8472,42.6662,42.7131,54500.0
2008-08-26 15:10:00,63.79,64.0,63.74,63.94,43500.0,42.7533,42.8941,42.7198,42.8539,43500.0
2008-08-26 15:20:00,63.93,63.99,63.86,63.95,51600.0,42.8472,42.8874,42.8003,42.8606,51600.0
2008-08-26 15:30:00,63.98,64.27,63.78,64.27,81900.0,42.8807,43.0751,42.7466,43.0751,81900.0
2008-08-26 15:40:00,64.27,64.49,64.19,64.48,108300.0,43.0751,43.2225,43.0214,43.2158,108300.0
2008-08-26 15:50:00,64.48,64.65,64.41,64.56,157200.0,43.2158,43.3297,43.1689,43.2694,157200.0
2008-08-27 09:30:00,64.8,64.8,64.0,64.36,99800.0,43.4303,43.4303,42.8941,43.1354,99800.0
2008-08-27 09:40:00,64.37,64.46,63.85,63.95,91200.0,43.1421,43.2024,42.7936,42.8606,91200.0
2008-08-27 09:50:00,63.97,64.29,63.89,64.28,92800.0,42.874,43.0885,42.8204,43.0818,92800.0
2008-08-27 10:00:00,64.29,64.39,64.0,64.13,69900.0,43.0885,43.1555,42.8941,42.9812,69900.0
2008-08-27 10:10:00,64.09,64.09,63.51,63.54,102800.0,42.9544,42.9544,42.5657,42.5858,102800.0
2008-08-27 10:20:00,63.59,63.87,63.59,63.73,65300.0,42.6193,42.807,42.6193,42.7131,65300.0
2008-08-27 10:30:00,63.73,64.27,63.68,64.15,90000.0,42.7131,43.0751,42.6796,42.9946,90000.0
2008-08-27 10:40:00,64.15,64.2,63.82,63.84,59800.0,42.9946,43.0281,42.7735,42.7869,59800.0
2008-08-27 10:50:00,63.84,63.88,63.62,63.88,62800.0,42.7869,42.8137,42.6394,42.8137,62800.0
2008-08-27 11:00:00,63.88,64.01,63.8,63.96,34900.0,42.8137,42.9008,42.7601,42.8673,34900.0
2008-08-27 11:10:00,63.97,64.4,63.96,64.38,69200.0,42.874,43.1622,42.8673,43.1488,69200.0
2008-08-27 11:20:00,64.4,64.64,64.38,64.5,43300.0,43.1622,43.323,43.1488,43.2292,43300.0
2008-08-27 11:30:00,64.48,64.48,63.93,63.98,75000.0,43.2158,43.2158,42.8472,42.8807,75000.0
2008-08-27 11:40:00,63.94,63.96,63.71,63.75,54000.0,42.8539,42.8673,42.6997,42.7265,54000.0
2008-08-27 11:50:00,63.76,63.85,63.32,63.49,74100.0,42.7332,42.7936,42.4383,42.5523,74100.0
2008-08-27 12:00:00,63.5,63.97,63.49,63.91,38200.0,42.559,42.874,42.5523,42.8338,38200.0
2008-08-27 12:10:00,63.92,64.04,63.77,63.89,45300.0,42.8405,42.9209,42.7399,42.8204,45300.0
2008-08-27 12:20:00,63.9,64.16,63.85,64.11,54300.0,42.8271,43.0013,42.7936,42.9678,54300.0
2008-08-27 12:30:00,64.14,64.22,64.1,64.17,23300.0,42.9879,43.0415,42.9611,43.008,23300.0
2008-08-27 12:40:00,64.15,64.4,64.15,64.27,53100.0,42.9946,43.1622,42.9946,43.0751,53100.0
2008-08-27 12:50:00,64.29,64.42,64.25,64.35,36500.0,43.0885,43.1756,43.0616,43.1287,36500.0
2008-08-27 13:00:00,64.36,64.37,64.19,64.29,25500.0,43.1354,43.1421,43.0214,43.0885,25500.0
2008-08-27 13:10:00,64.3,64.41,64.27,64.37,23100.0,43.0952,43.1689,43.0751,43.1421,23100.0
2008-08-27 13:20:00,64.36,64.5,64.29,64.47,27500.0,43.1354,43.2292,43.0885,43.2091,27500.0
2008-08-27 13:30:00,64.47,64.65,64.45,64.64,30400.0,43.2091,43.3297,43.1957,43.323,30400.0
2008-08-27 13:40:00,64.63,64.77,64.62,64.73,38600.0,43.3163,43.4102,43.3096,43.3834,38600.0
2008-08-27 13:50:00,64.71,64.76,64.54,64.58,46300.0,43.37,43.4035,43.256,43.2828,46300.0
2008-08-27 14:00:00,64.59,64.68,64.43,64.65,40100.0,43.2895,43.3498,43.1823,43.3297,40100.0
2008-08-27 14:10:00,64.64,64.66,64.52,64.63,27100.0,43.323,43.3364,43.2426,43.3163,27100.0
2008-08-27 14:20:00,64.62,64.75,64.62,64.71,24000.0,43.3096,43.3968,43.3096,43.37,24000.0
2008-08-27 14:30:00,64.72,64.96,64.71,64.91,36000.0,43.3767,43.5375,43.37,43.504,36000.0
2008-08-27 14:40:00,64.95,65.12,64.92,64.99,29500.0,43.5308,43.6447,43.5107,43.5576,29500.0
2008-08-27 14:50:00,64.97,65.02,64.87,64.9,29300.0,43.5442,43.5777,43.4772,43.4973,29300.0
2008-08-27 15:00:00,64.9,65.14,64.86,65.11,44500.0,43.4973,43.6581,43.4705,43.638,44500.0
2008-08-27 15:10:00,65.08,65.1,64.81,64.83,64700.0,43.6179,43.6313,43.437,43.4504,64700.0
2008-08-27 15:20:00,64.84,64.94,64.76,64.79,55800.0,43.4571,43.5241,43.4035,43.4236,55800.0
2008-08-27 15:30:00,64.82,64.85,64.45,64.54,65700.0,43.4437,43.4638,43.1957,43.256,65700.0
2008-08-27 15:40:00,64.55,64.58,64.29,64.36,64100.0,43.2627,43.2828,43.0885,43.1354,64100.0
2008-08-27 15:50:00,64.37,64.67,64.31,64.66,101900.0,43.1421,43.3431,43.1019,43.3364,101900.0
2008-08-28 09:30:00,65.01,66.45,65.01,66.28,100300.0,43.571,44.5361,43.571,44.4222,100300.0
2008-08-28 09:40:00,66.29,66.45,66.07,66.38,74000.0,44.4289,44.5361,44.2815,44.4892,74000.0
2008-08-28 09:50:00,66.37,66.65,66.18,66.44,75300.0,44.4825,44.6702,44.3552,44.5294,75300.0
2008-08-28 10:00:00,66.45,66.58,66.25,66.42,41400.0,44.5361,44.6233,44.4021,44.516,41400.0
2008-08-28 10:10:00,66.44,66.99,66.41,66.98,49400.0,44.5294,44.8981,44.5093,44.8914,49400.0
2008-08-28 10:20:00,66.97,67.19,66.87,67.03,79700.0,44.8846,45.0321,44.8176,44.9249,79700.0
2008-08-28 10:30:00,67.04,67.23,67.02,67.23,64700.0,44.9316,45.0589,44.9182,45.0589,64700.0
2008-08-28 10:40:00,67.24,67.87,67.21,67.63,79400.0,45.0656,45.4878,45.0455,45.327,79400.0
2008-08-28 10:50:00,67.63,67.87,67.62,67.83,78700.0,45.327,45.4878,45.3203,45.461,78700.0
2008-08-28 11:00:00,67.84,67.86,67.66,67.72,63100.0,45.4677,45.4811,45.3471,45.3873,63100.0
2008-08-28 11:10:00,67.73,67.87,67.73,67.86,40600.0,45.394,45.4878,45.394,45.4811,40600.0
2008-08-28 11:20:00,67.86,67.87,67.37,67.37,50100.0,45.4811,45.4878,45.1527,45.1527,50100.0
2008-08-28 11:30:00,67.37,67.39,67.2,67.21,45400.0,45.1527,45.1661,45.0388,45.0455,45400.0
2008-08-28 11:40:00,67.21,67.3,66.83,66.96,58500.0,45.0455,45.1058,44.7908,44.8779,58500.0
2008-08-28 11:50:00,66.95,67.46,66.94,67.46,55400.0,44.8712,45.2131,44.8645,45.2131,55400.0
2008-08-28 12:00:00,67.41,67.5,67.36,67.4,29800.0,45.1795,45.2399,45.146,45.1728,29800.0
2008-08-28 12:10:00,67.43,67.43,67.13,67.33,42900.0,45.193,45.193,44.9919,45.1259,42900.0
2008-08-28 12:20:00,67.28,67.5,67.28,67.5,17300.0,45.0924,45.2399,45.0924,45.2399,17300.0
2008-08-28 12:30:00,67.48,67.5,67.02,67.07,21700.0,45.2265,45.2399,44.9182,44.9517,21700.0
2008-08-28 12:40:00,67.03,67.11,66.95,67.08,24600.0,44.9249,44.9785,44.8712,44.9584,24600.0
2008-08-28 12:50:00,67.08,67.3,67.04,67.13,20800.0,44.9584,45.1058,44.9316,44.9919,20800.0
2008-08-28 13:00:00,67.12,67.14,66.99,67.1,16000.0,44.9852,44.9986,44.8981,44.9718,16000.0
2008-08-28 13:10:00,67.1,67.15,66.96,67.01,19200.0,44.9718,45.0053,44.8779,44.9115,19200.0
2008-08-28 13:20:00,67.0,67.07,66.88,67.07,20500.0,44.9048,44.9517,44.8243,44.9517,20500.0
2008-08-28 13:30:00,67.09,67.35,67.07,67.24,15400.0,44.9651,45.1393,44.9517,45.0656,15400.0
2008-08-28 13:40:00,67.23,67.35,67.19,67.2,17500.0,45.0589,45.1393,45.0321,45.0388,17500.0
2008-08-28 13:50:00,67.2,67.33,67.15,67.28,12000.0,45.0388,45.1259,45.0053,45.0924,12000.0
2008-08-28 14:00:00,67.31,67.33,66.96,67.11,26300.0,45.1125,45.1259,44.8779,44.9785,26300.0
2008-08-28 14:10:00,67.13,67.32,67.12,67.25,17400.0,44.9919,45.1192,44.9852,45.0723,17400.0
2008-08-28 14:20:00,67.25,67.34,67.14,67.31,19200.0,45.0723,45.1326,44.9986,45.1125,19200.0
2008-08-28 14:30:00,67.3,67.48,67.3,67.46,19600.0,45.1058,45.2265,45.1058,45.2131,19600.0
2008-08-28 14:40:00,67.46,67.55,67.44,67.49,22800.0,45.2131,45.2734,45.1997,45.2332,22800.0
2008-08-28 14:50:00,67.47,67.7,67.46,67.53,36900.0,45.2198,45.3739,45.2131,45.26,36900.0
2008-08-28 15:00:00,67.53,67.58,67.4,67.41,40300.0,45.26,45.2935,45.1728,45.1795,40300.0
2008-08-28 15:10:00,67.4,67.42,67.22,67.28,28500.0,45.1728,45.1862,45.0522,45.0924,28500.0
2008-08-28 15:20:00,67.26,67.32,67.11,67.23,47800.0,45.079,45.1192,44.9785,45.0589,47800.0
2008-08-28 15:30:00,67.24,67.42,67.16,67.38,43400.0,45.0656,45.1862,45.012,45.1594,43400.0
2008-08-28 15:40:00,67.38,67.46,67.19,67.2,87900.0,45.1594,45.2131,45.0321,45.0388,87900.0
2008-08-28 15:50:00,67.19,67.29,67.05,67.21,101400.0,45.0321,45.0991,44.9383,45.0455,101400.0
2008-08-29 09:30:00,67.02,67.02,66.19,66.27,56400.0,44.9182,44.9182,44.3619,44.4155,56400.0
2008-08-29 09:40:00,66.19,66.85,66.17,66.78,55000.0,44.3619,44.8042,44.3485,44.7573,55000.0
2008-08-29 09:50:00,66.79,66.96,66.27,66.34,52600.0,44.764,44.8779,44.4155,44.4624,52600.0
2008-08-29 10:00:00,66.34,66.42,65.7,65.75,72700.0,44.4624,44.516,44.0335,44.067,72700.0
2008-08-29 10:10:00,65.73,65.95,65.45,65.45,71500.0,44.0536,44.201,43.8659,43.8659,71500.0
2008-08-29 10:20:00,65.45,65.62,65.34,65.47,42900.0,43.8659,43.9799,43.7922,43.8793,42900.0
2008-08-29 10:30:00,65.46,65.5,65.36,65.4,20600.0,43.8726,43.8994,43.8056,43.8324,20600.0
2008-08-29 10:40:00,65.37,65.37,65.09,65.31,34400.0,43.8123,43.8123,43.6246,43.7721,34400.0
2008-08-29 10:50:00,65.31,65.41,65.14,65.2,28100.0,43.7721,43.8391,43.6581,43.6984,28100.0
2008-08-29 11:00:00,65.2,65.6,65.19,65.6,49200.0,43.6984,43.9664,43.6917,43.9664,49200.0
2008-08-29 11:10:00,65.63,65.86,65.57,65.85,16600.0,43.9866,44.1407,43.9463,44.134,16600.0
2008-08-29 11:20:00,65.84,65.84,65.43,65.47,17300.0,44.1273,44.1273,43.8525,43.8793,17300.0
2008-08-29 11:30:00,65.43,65.48,65.26,65.36,20500.0,43.8525,43.886,43.7386,43.8056,20500.0
2008-08-29 11:40:00,65.36,65.59,65.36,65.44,14200.0,43.8056,43.9597,43.8056,43.8592,14200.0
2008-08-29 11:50:00,65.44,65.7,65.42,65.64,12200.0,43.8592,44.0335,43.8458,43.9933,12200.0
2008-08-29 12:00:00,65.65,65.69,65.52,65.67,11400.0,44.0,44.0268,43.9128,44.0134,11400.0
2008-08-29 12:10:00,65.65,65.78,65.64,65.74,21300.0,44.0,44.0871,43.9933,44.0603,21300.0
2008-08-29 12:20:00,65.72,65.8,65.7,65.73,14200.0,44.0469,44.1005,44.0335,44.0536,14200.0
2008-08-29 12:30:00,65.73,65.86,65.71,65.71,13100.0,44.0536,44.1407,44.0402,44.0402,13100.0
2008-08-29 12:40:00,65.73,65.87,65.68,65.81,13400.0,44.0536,44.1474,44.0201,44.1072,13400.0
2008-08-29 12:50:00,65.83,66.06,65.82,65.87,21800.0,44.1206,44.2747,44.1139,44.1474,21800.0
2008-08-29 13:00:00,65.85,66.0,65.76,65.94,18400.0,44.134,44.2345,44.0737,44.1943,18400.0
2008-08-29 13:10:00,65.92,66.01,65.85,65.9,12000.0,44.1809,44.2412,44.134,44.1675,12000.0
2008-08-29 13:20:00,65.85,66.13,65.85,65.95,20100.0,44.134,44.3217,44.134,44.201,20100.0
2008-08-29 13:30:00,65.95,65.95,65.68,65.71,18000.0,44.201,44.201,44.0201,44.0402,18000.0
2008-08-29 13:40:00,65.7,65.72,65.58,65.63,17200.0,44.0335,44.0469,43.953,43.9866,17200.0
2008-08-29 13:50:00,65.61,65.63,65.48,65.53,11300.0,43.9731,43.9866,43.886,43.9195,11300.0
2008-08-29 14:00:00,65.49,65.62,65.43,65.51,48400.0,43.8927,43.9799,43.8525,43.9061,48400.0
2008-08-29 14:10:00,65.51,65.62,65.43,65.47,14400.0,43.9061,43.9799,43.8525,43.8793,14400.0
2008-08-29 14:20:00,65.47,65.52,65.3,65.37,30800.0,43.8793,43.9128,43.7654,43.8123,30800.0
2008-08-29 14:30:00,65.37,65.42,65.25,65.32,27000.0,43.8123,43.8458,43.7319,43.7788,27000.0
2008-08-29 14:40:00,65.3,65.32,65.16,65.25,31200.0,43.7654,43.7788,43.6716,43.7319,31200.0
2008-08-29 14:50:00,65.24,65.42,65.17,65.41,46600.0,43.7252,43.8458,43.6783,43.8391,46600.0
2008-08-29 15:00:00,65.39,65.45,65.19,65.26,40300.0,43.8257,43.8659,43.6917,43.7386,40300.0
2008-08-29 15:10:00,65.27,65.43,65.24,65.4,57200.0,43.7453,43.8525,43.7252,43.8324,57200.0
2008-08-29 15:20:00,65.37,65.47,65.31,65.32,46200.0,43.8123,43.8793,43.7721,43.7788,46200.0
2008-08-29 15:30:00,65.33,65.52,65.3,65.49,52800.0,43.7855,43.9128,43.7654,43.8927,52800.0
2008-08-29 15:40:00,65.46,65.61,65.39,65.5,80100.0,43.8726,43.9731,43.8257,43.8994,80100.0
2008-08-29 15:50:00,65.49,65.53,65.15,65.23,111600.0,43.8927,43.9195,43.6648,43.7185,111600.0
2008-09-02 09:30:00,66.79,67.5,66.0,66.95,83600.0,44.764,45.2399,44.2345,44.8712,83600.0
2008-09-02 09:40:00,67.0,67.74,66.94,67.5,96900.0,44.9048,45.4007,44.8645,45.2399,96900.0
2008-09-02 09:50:00,67.51,67.53,66.54,66.57,77900.0,45.2466,45.26,44.5965,44.6166,77900.0
2008-09-02 10:00:00,66.64,66.83,66.41,66.63,89400.0,44.6635,44.7908,44.5093,44.6568,89400.0
2008-09-02 10:10:00,66.6,66.94,66.52,66.62,58800.0,44.6367,44.8645,44.583,44.6501,58800.0
2008-09-02 10:20:00,66.59,66.62,66.29,66.43,68000.0,44.63,44.6501,44.4289,44.5227,68000.0
2008-09-02 10:30:00,66.43,66.43,66.1,66.11,78400.0,44.5227,44.5227,44.3016,44.3083,78400.0
2008-09-02 10:40:00,66.1,66.17,65.37,65.47,95500.0,44.3016,44.3485,43.8123,43.8793,95500.0
2008-09-02 10:50:00,65.44,65.47,65.19,65.37,52800.0,43.8592,43.8793,43.6917,43.8123,52800.0
2008-09-02 11:00:00,65.42,65.57,65.34,65.35,64400.0,43.8458,43.9463,43.7922,43.7989,64400.0
2008-09-02 11:10:00,65.34,65.55,65.31,65.52,34300.0,43.7922,43.9329,43.7721,43.9128,34300.0
2008-09-02 11:20:00,65.51,65.53,65.21,65.46,26400.0,43.9061,43.9195,43.7051,43.8726,26400.0
2008-09-02 11:30:00,65.48,65.61,65.38,65.59,26300.0,43.886,43.9731,43.819,43.9597,26300.0
2008-09-02 11:40:00,65.6,65.81,65.6,65.67,37700.0,43.9664,44.1072,43.9664,44.0134,37700.0
2008-09-02 11:50:00,65.68,65.84,65.65,65.67,23000.0,44.0201,44.1273,44.0,44.0134,23000.0
2008-09-02 12:00:00,65.65,65.67,65.47,65.63,51100.0,44.0,44.0134,43.8793,43.9866,51100.0
2008-09-02 12:10:00,65.63,65.64,65.46,65.54,23300.0,43.9866,43.9933,43.8726,43.9262,23300.0
2008-09-02 12:20:00,65.54,65.6,64.89,64.91,38400.0,43.9262,43.9664,43.4906,43.504,38400.0
2008-09-02 12:30:00,64.89,64.96,64.61,64.68,54500.0,43.4906,43.5375,43.3029,43.3498,54500.0
2008-09-02 12:40:00,64.67,64.68,64.43,64.6,61600.0,43.3431,43.3498,43.1823,43.2962,61600.0
2008-09-02 12:50:00,64.62,64.94,64.59,64.78,28500.0,43.3096,43.5241,43.2895,43.4169,28500.0
2008-09-02 13:00:00,64.78,64.88,64.59,64.74,42400.0,43.4169,43.4839,43.2895,43.3901,42400.0
2008-09-02 13:10:00,64.71,64.85,64.65,64.74,67400.0,43.37,43.4638,43.3297,43.3901,67400.0
2008-09-02 13:20:00,64.74,64.75,64.62,64.67,36300.0,43.3901,43.3968,43.3096,43.3431,36300.0
2008-09-02 13:30:00,64.68,65.03,64.64,64.83,61500.0,43.3498,43.5844,43.323,43.4504,61500.0
2008-09-02 13:40:00,64.83,64.87,64.63,64.64,39000.0,43.4504,43.4772,43.3163,43.323,39000.0
2008-09-02 13:50:00,64.68,64.7,64.27,64.43,49000.0,43.3498,43.3632,43.0751,43.1823,49000.0
2008-09-02 14:00:00,64.43,64.43,64.25,64.25,41600.0,43.1823,43.1823,43.0616,43.0616,41600.0
2008-09-02 14:10:00,64.28,64.28,63.76,63.81,80100.0,43.0818,43.0818,42.7332,42.7668,80100.0
2008-09-02 14:20:00,63.79,64.03,63.77,63.82,36300.0,42.7533,42.9142,42.7399,42.7735,36300.0
2008-09-02 14:30:00,63.82,63.96,63.76,63.77,39000.0,42.7735,42.8673,42.7332,42.7399,39000.0
2008-09-02 14:40:00,63.79,63.85,63.57,63.6,59100.0,42.7533,42.7936,42.6059,42.626,59100.0
2008-09-02 14:50:00,63.64,63.64,63.15,63.28,72600.0,42.6528,42.6528,42.3244,42.4115,72600.0
2008-09-02 15:00:00,63.28,63.32,62.85,63.18,120700.0,42.4115,42.4383,42.1233,42.3445,120700.0
2008-09-02 15:10:00,63.19,63.4,62.99,62.99,110700.0,42.3512,42.492,42.2172,42.2172,110700.0
2008-09-02 15:20:00,62.98,63.33,62.96,63.28,84800.0,42.2105,42.445,42.1971,42.4115,84800.0
2008-09-02 15:30:00,63.28,63.53,63.25,63.46,66600.0,42.4115,42.5791,42.3914,42.5322,66600.0
2008-09-02 15:40:00,63.45,63.68,63.27,63.65,105100.0,42.5255,42.6796,42.4048,42.6595,105100.0
2008-09-02 15:50:00,63.65,63.75,63.27,63.48,197600.0,42.6595,42.7265,42.4048,42.5456,197600.0
2008-09-03 09:30:00,63.56,64.23,62.77,63.63,110000.0,42.5992,43.0482,42.0697,42.6461,110000.0
2008-09-03 09:40:00,63.51,63.76,63.49,63.63,71200.0,42.5657,42.7332,42.5523,42.6461,71200.0
2008-09-03 09:50:00,63.63,63.75,63.35,63.49,52900.0,42.6461,42.7265,42.4585,42.5523,52900.0
2008-09-03 10:00:00,63.52,63.74,63.4,63.56,52100.0,42.5724,42.7198,42.492,42.5992,52100.0
2008-09-03 10:10:00,63.55,63.55,63.1,63.11,43700.0,42.5925,42.5925,42.2909,42.2976,43700.0
2008-09-03 10:20:00,63.07,63.24,62.91,63.21,46600.0,42.2708,42.3847,42.1636,42.3646,46600.0
2008-09-03 10:30:00,63.2,63.48,63.14,63.4,43600.0,42.3579,42.5456,42.3177,42.492,43600.0
2008-09-03 10:40:00,63.42,63.58,63.01,63.02,35100.0,42.5054,42.6126,42.2306,42.2373,35100.0
2008-09-03 10:50:00,63.08,63.08,62.61,62.66,34800.0,42.2775,42.2775,41.9625,41.996,34800.0
2008-09-03 11:00:00,62.63,62.93,62.59,62.89,56100.0,41.9759,42.177,41.9491,42.1502,56100.0
2008-09-03 11:10:00,62.85,62.86,62.34,62.5,74300.0,42.1233,42.13,41.7815,41.8888,74300.0
2008-09-03 11:20:00,62.5,62.61,62.46,62.57,126300.0,41.8888,41.9625,41.862,41.9357,126300.0
2008-09-03 11:30:00,62.58,62.61,61.97,62.13,119100.0,41.9424,41.9625,41.5335,41.6408,119100.0
2008-09-03 11:40:00,62.1,62.19,61.74,62.1,112900.0,41.6207,41.681,41.3794,41.6207,112900.0
2008-09-03 11:50:00,62.08,62.12,61.86,62.06,47100.0,41.6073,41.6341,41.4598,41.5939,47100.0
2008-09-03 12:00:00,62.06,62.27,61.91,62.0,119900.0,41.5939,41.7346,41.4933,41.5537,119900.0
2008-09-03 12:10:00,62.02,62.21,61.86,62.15,42900.0,41.5671,41.6944,41.4598,41.6542,42900.0
2008-09-03 12:20:00,62.17,62.25,62.06,62.21,56800.0,41.6676,41.7212,41.5939,41.6944,56800.0
2008-09-03 12:30:00,62.22,62.36,62.12,62.35,38600.0,41.7011,41.7949,41.6341,41.7882,38600.0
2008-09-03 12:40:00,62.34,62.35,62.06,62.11,65900.0,41.7815,41.7882,41.5939,41.6274,65900.0
2008-09-03 12:50:00,62.11,62.11,61.88,61.94,47700.0,41.6274,41.6274,41.4732,41.5134,47700.0
2008-09-03 13:00:00,61.94,62.13,61.8,62.05,48800.0,41.5134,41.6408,41.4196,41.5872,48800.0
2008-09-03 13:10:00,62.0,62.27,62.0,62.22,55600.0,41.5537,41.7346,41.5537,41.7011,55600.0
2008-09-03 13:20:00,62.2,62.33,62.1,62.18,25300.0,41.6877,41.7748,41.6207,41.6743,25300.0
2008-09-03 13:30:00,62.14,62.24,62.0,62.03,36800.0,41.6475,41.7145,41.5537,41.5738,36800.0
2008-09-03 13:40:00,62.04,62.21,61.94,62.21,54700.0,41.5805,41.6944,41.5134,41.6944,54700.0
2008-09-03 13:50:00,62.2,62.54,62.2,62.32,71700.0,41.6877,41.9156,41.6877,41.7681,71700.0
2008-09-03 14:00:00,62.31,62.41,62.02,62.21,52100.0,41.7614,41.8284,41.5671,41.6944,52100.0
2008-09-03 14:10:00,62.2,62.2,61.79,61.88,55900.0,41.6877,41.6877,41.4129,41.4732,55900.0
2008-09-03 14:20:00,61.9,61.95,61.63,61.78,44100.0,41.4866,41.5201,41.3057,41.4062,44100.0
2008-09-03 14:30:00,61.77,61.88,61.6,61.86,47100.0,41.3995,41.4732,41.2856,41.4598,47100.0
2008-09-03 14:40:00,61.86,61.91,61.61,61.61,59500.0,41.4598,41.4933,41.2923,41.2923,59500.0
2008-09-03 14:50:00,61.65,61.66,61.25,61.49,71600.0,41.3191,41.3258,41.051,41.2118,71600.0
2008-09-03 15:00:00,61.46,61.72,61.35,61.35,47900.0,41.1917,41.366,41.118,41.118,47900.0
2008-09-03 15:10:00,61.34,61.49,61.02,61.24,76800.0,41.1113,41.2118,40.8968,41.0443,76800.0
2008-09-03 15:20:00,61.25,61.69,61.22,61.39,102300.0,41.051,41.3459,41.0309,41.1448,102300.0
2008-09-03 15:30:00,61.39,61.64,61.27,61.53,92300.0,41.1448,41.3124,41.0644,41.2387,92300.0
2008-09-03 15:40:00,61.53,61.68,61.38,61.68,108100.0,41.2387,41.3392,41.1381,41.3392,108100.0
2008-09-03 15:50:00,61.66,61.82,61.52,61.65,236000.0,41.3258,41.433,41.2319,41.3191,236000.0
2008-09-04 09:30:00,60.66,60.66,59.17,60.17,142800.0,40.6556,40.6556,39.6569,40.3272,142800.0
2008-09-04 09:40:00,60.17,60.39,60.0,60.17,116600.0,40.3272,40.4746,40.2132,40.3272,116600.0
2008-09-04 09:50:00,60.18,60.46,60.08,60.23,82200.0,40.3339,40.5215,40.2668,40.3674,82200.0
2008-09-04 10:00:00,60.23,60.48,60.04,60.18,86000.0,40.3674,40.5349,40.24,40.3339,86000.0
2008-09-04 10:10:00,60.18,60.36,60.09,60.2,54400.0,40.3339,40.4545,40.2735,40.3473,54400.0
2008-09-04 10:20:00,60.2,60.31,59.95,60.07,94100.0,40.3473,40.421,40.1797,40.2601,94100.0
2008-09-04 10:30:00,60.06,60.07,59.14,59.2,186400.0,40.2534,40.2601,39.6368,39.677,186400.0
2008-09-04 10:40:00,59.2,59.22,58.62,58.66,223700.0,39.677,39.6904,39.2883,39.3151,223700.0
2008-09-04 10:50:00,58.67,58.71,58.41,58.67,134400.0,39.3218,39.3486,39.1476,39.3218,134400.0
2008-09-04 11:00:00,58.68,58.94,58.5,58.91,78300.0,39.3285,39.5028,39.2079,39.4827,78300.0
2008-09-04 11:10:00,58.94,58.94,58.66,58.83,67600.0,39.5028,39.5028,39.3151,39.4291,67600.0
2008-09-04 11:20:00,58.85,58.91,58.23,58.27,124600.0,39.4425,39.4827,39.0269,39.0537,124600.0
2008-09-04 11:30:00,58.27,58.34,58.22,58.31,91400.0,39.0537,39.1006,39.0202,39.0805,91400.0
2008-09-04 11:40:00,58.32,58.39,58.19,58.24,108400.0,39.0872,39.1342,39.0001,39.0336,108400.0
2008-09-04 11:50:00,58.24,58.34,58.2,58.31,68800.0,39.0336,39.1006,39.0068,39.0805,68800.0
2008-09-04 12:00:00,58.3,58.7,58.28,58.66,53200.0,39.0738,39.3419,39.0604,39.3151,53200.0
2008-09-04 12:10:00,58.67,58.78,58.61,58.73,59300.0,39.3218,39.3955,39.2816,39.362,59300.0
2008-09-04 12:20:00,58.76,58.82,58.6,58.67,40900.0,39.3821,39.4224,39.2749,39.3218,40900.0
2008-09-04 12:30:00,58.64,58.77,58.62,58.66,24700.0,39.3017,39.3888,39.2883,39.3151,24700.0
2008-09-04 12:40:00,58.67,58.69,58.36,58.43,36200.0,39.3218,39.3352,39.1141,39.161,36200.0
2008-09-04 12:50:00,58.44,58.49,58.23,58.29,35100.0,39.1677,39.2012,39.0269,39.0671,35100.0
2008-09-04 13:00:00,58.3,58.38,58.22,58.32,62400.0,39.0738,39.1275,39.0202,39.0872,62400.0
2008-09-04 13:10:00,58.32,58.32,58.15,58.28,54900.0,39.0872,39.0872,38.9733,39.0604,54900.0
2008-09-04 13:20:00,58.27,58.28,57.86,57.95,66000.0,39.0537,39.0604,38.7789,38.8393,66000.0
2008-09-04 13:30:00,57.92,57.92,57.73,57.79,71300.0,38.8192,38.8192,38.6918,38.732,71300.0
2008-09-04 13:40:00,57.79,57.87,57.73,57.87,45100.0,38.732,38.7856,38.6918,38.7856,45100.0
2008-09-04 13:50:00,57.86,58.11,57.78,58.11,52100.0,38.7789,38.9465,38.7253,38.9465,52100.0
2008-09-04 14:00:00,58.09,58.12,57.86,57.89,60400.0,38.9331,38.9532,38.7789,38.799,60400.0
2008-09-04 14:10:00,57.91,58.0,57.76,57.85,60800.0,38.8125,38.8728,38.7119,38.7722,60800.0
2008-09-04 14:20:00,57.85,58.22,57.76,58.14,66600.0,38.7722,39.0202,38.7119,38.9666,66600.0
2008-09-04 14:30:00,58.12,58.22,58.03,58.21,71000.0,38.9532,39.0202,38.8929,39.0135,71000.0
2008-09-04 14:40:00,58.22,58.23,57.92,58.1,91500.0,39.0202,39.0269,38.8192,38.9398,91500.0
2008-09-04 14:50:00,58.09,58.1,58.0,58.1,76300.0,38.9331,38.9398,38.8728,38.9398,76300.0
2008-09-04 15:00:00,58.1,59.62,58.06,58.39,114800.0,38.9398,39.9585,38.913,39.1342,114800.0
2008-09-04 15:10:00,58.39,58.58,58.29,58.39,74200.0,39.1342,39.2615,39.0671,39.1342,74200.0
2008-09-04 15:20:00,58.39,58.61,58.28,58.53,91200.0,39.1342,39.2816,39.0604,39.228,91200.0
2008-09-04 15:30:00,58.53,58.56,58.24,58.25,93700.0,39.228,39.2481,39.0336,39.0403,93700.0
2008-09-04 15:40:00,58.25,58.44,58.08,58.4,145700.0,39.0403,39.1677,38.9264,39.1409,145700.0
2008-09-04 15:50:00,58.37,58.46,58.09,58.15,189800.0,39.1208,39.1811,38.9331,38.9733,189800.0
2008-09-05 09:30:00,57.39,58.12,57.26,57.39,71600.0,38.4639,38.9532,38.3768,38.4639,71600.0
2008-09-05 09:40:00,57.39,58.09,57.27,57.73,110800.0,38.4639,38.9331,38.3835,38.6918,110800.0
2008-09-05 09:50:00,57.72,57.79,57.27,57.73,62800.0,38.6851,38.732,38.3835,38.6918,62800.0
2008-09-05 10:00:00,57.75,58.44,57.6,57.98,101900.0,38.7052,39.1677,38.6047,38.8594,101900.0
2008-09-05 10:10:00,57.93,57.97,57.62,57.76,67600.0,38.8259,38.8527,38.6181,38.7119,67600.0
2008-09-05 10:20:00,57.73,57.84,57.22,57.25,80300.0,38.6918,38.7655,38.35,38.3701,80300.0
2008-09-05 10:30:00,57.22,57.3,56.77,57.15,139400.0,38.35,38.4036,38.0484,38.3031,139400.0
2008-09-05 10:40:00,57.12,57.32,56.89,56.91,74600.0,38.283,38.417,38.1288,38.1422,74600.0
2008-09-05 10:50:00,56.92,57.15,56.78,56.92,80400.0,38.1489,38.3031,38.0551,38.1489,80400.0
2008-09-05 11:00:00,56.93,57.17,56.8,57.0,69000.0,38.1556,38.3165,38.0685,38.2026,69000.0
2008-09-05 11:10:00,56.98,57.06,56.77,56.92,58500.0,38.1891,38.2428,38.0484,38.1489,58500.0
2008-09-05 11:20:00,56.92,57.32,56.87,57.14,79600.0,38.1489,38.417,38.1154,38.2964,79600.0
2008-09-05 11:30:00,57.16,57.17,56.92,57.0,73900.0,38.3098,38.3165,38.1489,38.2026,73900.0
2008-09-05 11:40:00,56.99,57.3,56.99,57.26,51900.0,38.1959,38.4036,38.1959,38.3768,51900.0
2008-09-05 11:50:00,57.29,57.63,57.23,57.5,106500.0,38.3969,38.6248,38.3567,38.5377,106500.0
2008-09-05 12:00:00,57.52,57.68,57.42,57.61,53000.0,38.5511,38.6583,38.484,38.6114,53000.0
2008-09-05 12:10:00,57.65,57.68,57.4,57.51,81600.0,38.6382,38.6583,38.4706,38.5444,81600.0
2008-09-05 12:20:00,57.51,58.03,57.41,58.03,73100.0,38.5444,38.8929,38.4773,38.8929,73100.0
2008-09-05 12:30:00,58.05,58.33,57.76,58.14,92200.0,38.9063,39.0939,38.7119,38.9666,92200.0
2008-09-05 12:40:00,58.14,58.25,57.89,58.05,37600.0,38.9666,39.0403,38.799,38.9063,37600.0
2008-09-05 12:50:00,58.0,58.33,57.73,58.19,37300.0,38.8728,39.0939,38.6918,39.0001,37300.0
2008-09-05 13:00:00,58.17,58.51,58.1,58.32,42700.0,38.9867,39.2146,38.9398,39.0872,42700.0
2008-09-05 13:10:00,58.32,58.6,58.31,58.47,41800.0,39.0872,39.2749,39.0805,39.1878,41800.0
2008-09-05 13:20:00,58.46,58.47,58.22,58.22,27200.0,39.1811,39.1878,39.0202,39.0202,27200.0
2008-09-05 13:30:00,58.24,58.52,58.22,58.23,50900.0,39.0336,39.2213,39.0202,39.0269,50900.0
2008-09-05 13:40:00,58.22,58.58,58.18,58.55,54500.0,39.0202,39.2615,38.9934,39.2414,54500.0
2008-09-05 13:50:00,58.51,58.91,58.4,58.9,148000.0,39.2146,39.4827,39.1409,39.476,148000.0
2008-09-05 14:00:00,58.9,58.91,58.36,58.58,41200.0,39.476,39.4827,39.1141,39.2615,41200.0
2008-09-05 14:10:00,58.59,59.01,58.46,59.01,56100.0,39.2682,39.5497,39.1811,39.5497,56100.0
2008-09-05 14:20:00,59.05,59.18,58.86,59.1,54000.0,39.5765,39.6636,39.4492,39.61,54000.0
2008-09-05 14:30:00,59.09,59.23,58.88,59.08,46100.0,39.6033,39.6971,39.4626,39.5966,46100.0
2008-09-05 14:40:00,59.08,59.36,59.06,59.26,35300.0,39.5966,39.7843,39.5832,39.7173,35300.0
2008-09-05 14:50:00,59.26,59.68,59.25,59.65,51700.0,39.7173,39.9987,39.7105,39.9786,51700.0
2008-09-05 15:00:00,59.64,59.64,59.36,59.43,74300.0,39.9719,39.9719,39.7843,39.8312,74300.0
2008-09-05 15:10:00,59.42,59.43,59.11,59.36,57800.0,39.8245,39.8312,39.6167,39.7843,57800.0
2008-09-05 15:20:00,59.34,59.36,59.07,59.31,48200.0,39.7709,39.7843,39.5899,39.7508,48200.0
2008-09-05 15:30:00,59.29,59.31,59.06,59.13,67500.0,39.7374,39.7508,39.5832,39.6301,67500.0
2008-09-05 15:40:00,59.14,59.48,59.05,59.43,188000.0,39.6368,39.8647,39.5765,39.8312,188000.0
2008-09-05 15:50:00,59.36,59.68,59.33,59.47,156600.0,39.7843,39.9987,39.7642,39.858,156600.0
2008-09-08 09:30:00,62.98,63.4,61.25,61.5,130100.0,42.2105,42.492,41.051,41.2185,130100.0
2008-09-08 09:40:00,61.55,61.57,60.85,61.21,99100.0,41.2521,41.2655,40.7829,41.0242,99100.0
2008-09-08 09:50:00,61.18,61.4,60.39,61.34,107500.0,41.0041,41.1515,40.4746,41.1113,107500.0
2008-09-08 10:00:00,61.36,61.47,60.93,61.42,105200.0,41.1247,41.1984,40.8365,41.1649,105200.0
2008-09-08 10:10:00,61.41,61.5,61.0,61.16,73900.0,41.1582,41.2185,40.8834,40.9907,73900.0
2008-09-08 10:20:00,61.15,61.23,60.99,61.17,63000.0,40.984,41.0376,40.8767,40.9974,63000.0
2008-09-08 10:30:00,61.11,61.44,61.1,61.42,64800.0,40.9572,41.1783,40.9505,41.1649,64800.0
2008-09-08 10:40:00,61.42,61.66,61.39,61.56,48800.0,41.1649,41.3258,41.1448,41.2588,48800.0
2008-09-08 10:50:00,61.57,61.61,60.89,60.9,71000.0,41.2655,41.2923,40.8097,40.8164,71000.0
2008-09-08 11:00:00,60.88,60.88,60.18,60.41,73400.0,40.803,40.803,40.3339,40.488,73400.0
2008-09-08 11:10:00,60.4,60.96,60.32,60.78,110300.0,40.4813,40.8566,40.4277,40.736,110300.0
2008-09-08 11:20:00,60.76,60.93,60.55,60.62,62100.0,40.7226,40.8365,40.5818,40.6288,62100.0
2008-09-08 11:30:00,60.63,60.93,60.6,60.79,59700.0,40.6355,40.8365,40.6153,40.7427,59700.0
2008-09-08 11:40:00,60.78,60.78,60.32,60.39,66800.0,40.736,40.736,40.4277,40.4746,66800.0
2008-09-08 11:50:00,60.39,60.49,59.68,59.81,58600.0,40.4746,40.5416,39.9987,40.0859,58600.0
2008-09-08 12:00:00,59.81,60.01,59.46,59.51,75700.0,40.0859,40.2199,39.8513,39.8848,75700.0
2008-09-08 12:10:00,59.5,59.52,59.04,59.52,70500.0,39.8781,39.8915,39.5698,39.8915,70500.0
2008-09-08 12:20:00,59.52,59.63,59.23,59.48,47800.0,39.8915,39.9652,39.6971,39.8647,47800.0
2008-09-08 12:30:00,59.48,59.98,59.47,59.71,74900.0,39.8647,40.1998,39.858,40.0188,74900.0
2008-09-08 12:40:00,59.71,60.13,59.7,59.91,49100.0,40.0188,40.3003,40.0121,40.1529,49100.0
2008-09-08 12:50:00,59.91,60.25,59.83,60.17,93400.0,40.1529,40.3808,40.0993,40.3272,93400.0
2008-09-08 13:00:00,60.19,60.41,59.92,59.92,89300.0,40.3406,40.488,40.1596,40.1596,89300.0
2008-09-08 13:10:00,59.9,60.47,59.89,60.42,80500.0,40.1462,40.5282,40.1395,40.4947,80500.0
2008-09-08 13:20:00,60.42,60.54,60.25,60.39,50300.0,40.4947,40.5751,40.3808,40.4746,50300.0
2008-09-08 13:30:00,60.35,60.53,60.31,60.32,89600.0,40.4478,40.5684,40.421,40.4277,89600.0
2008-09-08 13:40:00,60.32,60.4,60.1,60.1,62200.0,40.4277,40.4813,40.2802,40.2802,62200.0
2008-09-08 13:50:00,60.01,60.01,59.74,59.83,109600.0,40.2199,40.2199,40.039,40.0993,109600.0
2008-09-08 14:00:00,59.81,60.15,59.67,60.02,49600.0,40.0859,40.3137,39.992,40.2266,49600.0
2008-09-08 14:10:00,60.05,60.23,59.86,60.04,40500.0,40.2467,40.3674,40.1194,40.24,40500.0
2008-09-08 14:20:00,60.0,60.31,59.89,60.3,30600.0,40.2132,40.421,40.1395,40.4143,30600.0
2008-09-08 14:30:00,60.3,60.57,60.27,60.56,54400.0,40.4143,40.5952,40.3942,40.5885,54400.0
2008-09-08 14:40:00,60.57,60.58,60.17,60.22,38000.0,40.5952,40.6019,40.3272,40.3607,38000.0
2008-09-08 14:50:00,60.19,60.3,59.93,60.06,33100.0,40.3406,40.4143,40.1663,40.2534,33100.0
2008-09-08 15:00:00,60.06,60.1,59.72,59.75,38100.0,40.2534,40.2802,40.0256,40.0457,38100.0
2008-09-08 15:10:00,59.75,60.24,59.73,60.14,33500.0,40.0457,40.3741,40.0323,40.307,33500.0
2008-09-08 15:20:00,60.14,60.38,60.12,60.15,59500.0,40.307,40.4679,40.2936,40.3137,59500.0
2008-09-08 15:30:00,60.16,60.48,60.14,60.41,111200.0,40.3204,40.5349,40.307,40.488,111200.0
2008-09-08 15:40:00,60.42,60.47,60.07,60.22,81200.0,40.4947,40.5282,40.2601,40.3607,81200.0
2008-09-08 15:50:00,60.23,60.31,59.93,60.31,128100.0,40.3674,40.421,40.1663,40.421,128100.0
2008-09-09 09:30:00,59.95,60.71,58.54,58.72,101500.0,40.1797,40.6891,39.2347,39.3553,101500.0
2008-09-09 09:40:00,58.72,59.08,58.44,58.67,106200.0,39.3553,39.5966,39.1677,39.3218,106200.0
2008-09-09 09:50:00,58.66,58.85,58.4,58.78,56100.0,39.3151,39.4425,39.1409,39.3955,56100.0
2008-09-09 10:00:00,58.78,59.03,58.35,58.73,58500.0,39.3955,39.5631,39.1074,39.362,58500.0
2008-09-09 10:10:00,58.79,58.79,58.35,58.35,45800.0,39.4022,39.4022,39.1074,39.1074,45800.0
2008-09-09 10:20:00,58.4,58.48,57.75,57.75,53900.0,39.1409,39.1945,38.7052,38.7052,53900.0
2008-09-09 10:30:00,57.77,57.8,57.16,57.23,154800.0,38.7186,38.7387,38.3098,38.3567,154800.0
2008-09-09 10:40:00,57.23,57.27,56.61,56.63,106300.0,38.3567,38.3835,37.9412,37.9546,106300.0
2008-09-09 10:50:00,56.63,56.64,56.07,56.11,147800.0,37.9546,37.9613,37.5792,37.6061,147800.0
2008-09-09 11:00:00,56.09,56.09,55.68,55.7,149700.0,37.5927,37.5927,37.3179,37.3313,149700.0
2008-09-09 11:10:00,55.71,55.74,54.84,55.72,220600.0,37.338,37.3581,36.7549,37.3447,220600.0
2008-09-09 11:20:00,55.71,56.41,55.67,56.23,168400.0,37.338,37.8071,37.3112,37.6865,168400.0
2008-09-09 11:30:00,56.25,56.26,55.99,56.08,67700.0,37.6999,37.7066,37.5256,37.586,67700.0
2008-09-09 11:40:00,56.08,56.22,56.0,56.16,66900.0,37.586,37.6798,37.5323,37.6396,66900.0
2008-09-09 11:50:00,56.17,56.22,55.88,55.92,43900.0,37.6463,37.6798,37.4519,37.4787,43900.0
2008-09-09 12:00:00,55.97,56.12,55.9,55.91,31900.0,37.5122,37.6128,37.4653,37.472,31900.0
2008-09-09 12:10:00,55.9,56.06,55.83,55.98,53900.0,37.4653,37.5725,37.4184,37.5189,53900.0
2008-09-09 12:20:00,55.94,56.23,55.94,56.04,71700.0,37.4921,37.6865,37.4921,37.5591,71700.0
2008-09-09 12:30:00,56.05,56.42,55.98,56.05,69600.0,37.5658,37.8138,37.5189,37.5658,69600.0
2008-09-09 12:40:00,56.08,56.35,55.9,56.25,26500.0,37.586,37.7669,37.4653,37.6999,26500.0
2008-09-09 12:50:00,56.27,56.28,56.1,56.2,37000.0,37.7133,37.72,37.5994,37.6664,37000.0
2008-09-09 13:00:00,56.2,56.22,55.97,56.03,50400.0,37.6664,37.6798,37.5122,37.5524,50400.0
2008-09-09 13:10:00,56.01,56.07,55.9,56.06,33400.0,37.539,37.5792,37.4653,37.5725,33400.0
2008-09-09 13:20:00,56.06,56.14,55.77,55.78,32700.0,37.5725,37.6262,37.3782,37.3849,32700.0
2008-09-09 13:30:00,55.8,55.83,55.56,55.72,52900.0,37.3983,37.4184,37.2374,37.3447,52900.0
2008-09-09 13:40:00,55.71,55.72,55.26,55.34,51600.0,37.338,37.3447,37.0364,37.09,51600.0
2008-09-09 13:50:00,55.34,55.43,55.2,55.35,36700.0,37.09,37.1503,36.9962,37.0967,36700.0
2008-09-09 14:00:00,55.35,55.52,55.2,55.31,64000.0,37.0967,37.2106,36.9962,37.0699,64000.0
2008-09-09 14:10:00,55.28,55.36,55.0,55.07,54400.0,37.0498,37.1034,36.8621,36.909,54400.0
2008-09-09 14:20:00,55.06,55.13,54.75,54.77,68600.0,36.9023,36.9492,36.6946,36.708,68600.0
2008-09-09 14:30:00,54.77,54.79,54.32,54.32,82100.0,36.708,36.7214,36.4064,36.4064,82100.0
2008-09-09 14:40:00,54.33,54.42,53.86,54.07,150700.0,36.4131,36.4734,36.0981,36.2388,150700.0
2008-09-09 14:50:00,54.06,54.18,53.62,53.77,100700.0,36.2321,36.3125,35.9372,36.0377,100700.0
2008-09-09 15:00:00,53.8,53.85,53.48,53.66,104600.0,36.0578,36.0914,35.8434,35.964,104600.0
2008-09-09 15:10:00,53.67,53.78,53.43,53.7,131600.0,35.9707,36.0444,35.8099,35.9908,131600.0
2008-09-09 15:20:00,53.7,53.77,53.43,53.72,181400.0,35.9908,36.0377,35.8099,36.0042,181400.0
2008-09-09 15:30:00,53.75,53.97,53.7,53.9,156200.0,36.0243,36.1718,35.9908,36.1249,156200.0
2008-09-09 15:40:00,53.91,53.95,53.64,53.67,163300.0,36.1316,36.1584,35.9506,35.9707,163300.0
2008-09-09 15:50:00,53.67,53.76,53.42,53.44,218700.0,35.9707,36.031,35.8032,35.8166,218700.0
2008-09-10 09:30:00,54.28,56.16,54.28,55.84,212900.0,36.3796,37.6396,36.3796,37.4251,212900.0
2008-09-10 09:40:00,55.85,56.06,55.05,55.89,288800.0,37.4318,37.5725,36.8956,37.4586,288800.0
2008-09-10 09:50:00,55.92,56.43,55.89,56.01,89300.0,37.4787,37.8205,37.4586,37.539,89300.0
2008-09-10 10:00:00,56.06,56.15,55.79,55.95,65100.0,37.5725,37.6329,37.3916,37.4988,65100.0
2008-09-10 10:10:00,55.95,56.01,55.05,55.23,108900.0,37.4988,37.539,36.8956,37.0163,108900.0
2008-09-10 10:20:00,55.26,55.58,55.24,55.56,132400.0,37.0364,37.2508,37.023,37.2374,132400.0
2008-09-10 10:30:00,55.58,56.1,55.53,55.86,112300.0,37.2508,37.5994,37.2173,37.4385,112300.0
2008-09-10 10:40:00,55.87,56.0,55.67,55.82,96000.0,37.4452,37.5323,37.3112,37.4117,96000.0
2008-09-10 10:50:00,55.81,56.04,55.7,55.82,66100.0,37.405,37.5591,37.3313,37.4117,66100.0
2008-09-10 11:00:00,55.8,55.85,55.48,55.83,69200.0,37.3983,37.4318,37.1838,37.4184,69200.0
2008-09-10 11:10:00,55.8,55.83,55.35,55.4,87600.0,37.3983,37.4184,37.0967,37.1302,87600.0
2008-09-10 11:20:00,55.39,55.42,55.21,55.35,97700.0,37.1235,37.1436,37.0029,37.0967,97700.0
2008-09-10 11:30:00,55.31,55.85,55.21,55.79,143800.0,37.0699,37.4318,37.0029,37.3916,143800.0
2008-09-10 11:40:00,55.79,56.29,55.79,56.28,105900.0,37.3916,37.7267,37.3916,37.72,105900.0
2008-09-10 11:50:00,56.3,56.38,56.02,56.15,54600.0,37.7334,37.787,37.5457,37.6329,54600.0
2008-09-10 12:00:00,56.1,56.7,55.99,56.55,48500.0,37.5994,38.0015,37.5256,37.901,48500.0
2008-09-10 12:10:00,56.56,56.57,56.24,56.25,40800.0,37.9077,37.9144,37.6932,37.6999,40800.0
2008-09-10 12:20:00,56.24,56.29,55.97,55.97,59100.0,37.6932,37.7267,37.5122,37.5122,59100.0
2008-09-10 12:30:00,55.99,56.35,55.98,56.32,48200.0,37.5256,37.7669,37.5189,37.7468,48200.0
2008-09-10 12:40:00,56.33,56.41,56.0,56.15,35300.0,37.7535,37.8071,37.5323,37.6329,35300.0
2008-09-10 12:50:00,56.12,56.13,55.96,56.07,31800.0,37.6128,37.6195,37.5055,37.5792,31800.0
2008-09-10 13:00:00,56.05,56.15,55.95,55.98,41400.0,37.5658,37.6329,37.4988,37.5189,41400.0
2008-09-10 13:10:00,55.98,56.23,55.97,56.12,46000.0,37.5189,37.6865,37.5122,37.6128,46000.0
2008-09-10 13:20:00,56.1,56.23,56.08,56.08,36000.0,37.5994,37.6865,37.586,37.586,36000.0
2008-09-10 13:30:00,56.07,56.44,56.06,56.33,42700.0,37.5792,37.8272,37.5725,37.7535,42700.0
2008-09-10 13:40:00,56.33,56.38,56.12,56.16,35500.0,37.7535,37.787,37.6128,37.6396,35500.0
2008-09-10 13:50:00,56.16,56.32,56.07,56.1,40700.0,37.6396,37.7468,37.5792,37.5994,40700.0
2008-09-10 14:00:00,56.14,56.38,56.14,56.38,56300.0,37.6262,37.787,37.6262,37.787,56300.0
2008-09-10 14:10:00,56.38,56.78,56.27,56.75,76500.0,37.787,38.0551,37.7133,38.035,76500.0
2008-09-10 14:20:00,56.74,56.88,56.72,56.82,51800.0,38.0283,38.1221,38.0149,38.0819,51800.0
2008-09-10 14:30:00,56.78,57.02,56.7,56.97,60100.0,38.0551,38.216,38.0015,38.1824,60100.0
2008-09-10 14:40:00,56.98,57.11,56.92,57.03,59600.0,38.1891,38.2763,38.1489,38.2227,59600.0
2008-09-10 14:50:00,57.03,57.07,56.61,56.79,91400.0,38.2227,38.2495,37.9412,38.0618,91400.0
2008-09-10 15:00:00,56.8,57.06,56.71,56.96,68100.0,38.0685,38.2428,38.0082,38.1757,68100.0
2008-09-10 15:10:00,56.95,57.19,56.73,57.04,58900.0,38.169,38.3299,38.0216,38.2294,58900.0
2008-09-10 15:20:00,57.03,57.14,56.98,57.1,128300.0,38.2227,38.2964,38.1891,38.2696,128300.0
2008-09-10 15:30:00,57.11,57.19,57.0,57.05,210500.0,38.2763,38.3299,38.2026,38.2361,210500.0
2008-09-10 15:40:00,57.02,57.08,56.87,56.97,287600.0,38.216,38.2562,38.1154,38.1824,287600.0
2008-09-10 15:50:00,56.98,57.04,56.52,56.6,308900.0,38.1891,38.2294,37.8808,37.9345,308900.0
2008-09-11 09:30:00,55.85,55.97,54.5,54.86,113600.0,37.4318,37.5122,36.527,36.7683,113600.0
2008-09-11 09:40:00,54.93,54.96,54.47,54.65,55700.0,36.8152,36.8353,36.5069,36.6275,55700.0
2008-09-11 09:50:00,54.64,55.1,54.64,54.67,105800.0,36.6208,36.9291,36.6208,36.6409,105800.0
2008-09-11 10:00:00,54.69,55.17,54.67,55.1,40200.0,36.6543,36.9761,36.6409,36.9291,40200.0
2008-09-11 10:10:00,55.18,55.47,55.01,55.18,59900.0,36.9828,37.1771,36.8688,36.9828,59900.0
2008-09-11 10:20:00,55.16,55.8,55.06,55.5,84900.0,36.9693,37.3983,36.9023,37.1972,84900.0
2008-09-11 10:30:00,55.49,55.78,55.2,55.74,59600.0,37.1905,37.3849,36.9962,37.3581,59600.0
2008-09-11 10:40:00,55.74,56.37,55.74,56.13,55200.0,37.3581,37.7803,37.3581,37.6195,55200.0
2008-09-11 10:50:00,56.14,56.88,56.14,56.88,108800.0,37.6262,38.1221,37.6262,38.1221,108800.0
2008-09-11 11:00:00,56.88,57.0,56.52,56.69,117800.0,38.1221,38.2026,37.8808,37.9948,117800.0
2008-09-11 11:10:00,56.65,56.83,56.14,56.2,58900.0,37.968,38.0886,37.6262,37.6664,58900.0
2008-09-11 11:20:00,56.25,56.26,55.89,56.09,40800.0,37.6999,37.7066,37.4586,37.5927,40800.0
2008-09-11 11:30:00,56.11,56.73,56.11,56.58,37600.0,37.6061,38.0216,37.6061,37.9211,37600.0
2008-09-11 11:40:00,56.57,56.73,56.28,56.35,29300.0,37.9144,38.0216,37.72,37.7669,29300.0
2008-09-11 11:50:00,56.37,56.7,56.33,56.49,33200.0,37.7803,38.0015,37.7535,37.8607,33200.0
2008-09-11 12:00:00,56.51,57.1,56.51,56.91,66200.0,37.8741,38.2696,37.8741,38.1422,66200.0
2008-09-11 12:10:00,56.93,57.02,56.61,56.64,53700.0,38.1556,38.216,37.9412,37.9613,53700.0
2008-09-11 12:20:00,56.61,56.8,56.35,56.48,36600.0,37.9412,38.0685,37.7669,37.854,36600.0
2008-09-11 12:30:00,56.44,56.73,56.26,56.42,67500.0,37.8272,38.0216,37.7066,37.8138,67500.0
2008-09-11 12:40:00,56.38,56.58,56.18,56.18,45700.0,37.787,37.9211,37.653,37.653,45700.0
2008-09-11 12:50:00,56.21,56.41,56.04,56.1,43900.0,37.6731,37.8071,37.5591,37.5994,43900.0
2008-09-11 13:00:00,56.04,56.17,55.7,55.83,53800.0,37.5591,37.6463,37.3313,37.4184,53800.0
2008-09-11 13:10:00,55.81,55.88,55.58,55.58,40000.0,37.405,37.4519,37.2508,37.2508,40000.0
2008-09-11 13:20:00,55.58,55.71,55.42,55.71,69500.0,37.2508,37.338,37.1436,37.338,69500.0
2008-09-11 13:30:00,55.74,55.88,55.66,55.82,31600.0,37.3581,37.4519,37.3045,37.4117,31600.0
2008-09-11 13:40:00,55.82,55.96,55.73,55.92,27600.0,37.4117,37.5055,37.3514,37.4787,27600.0
2008-09-11 13:50:00,55.95,56.48,55.94,56.18,81900.0,37.4988,37.854,37.4921,37.653,81900.0
2008-09-11 14:00:00,56.17,56.59,56.08,56.58,40300.0,37.6463,37.9278,37.586,37.9211,40300.0
2008-09-11 14:10:00,56.58,56.8,56.39,56.73,48400.0,37.9211,38.0685,37.7937,38.0216,48400.0
2008-09-11 14:20:00,56.72,57.05,56.71,57.05,41600.0,38.0149,38.2361,38.0082,38.2361,41600.0
2008-09-11 14:30:00,57.02,57.02,56.85,56.93,47800.0,38.216,38.216,38.102,38.1556,47800.0
2008-09-11 14:40:00,56.91,57.22,56.76,57.19,78200.0,38.1422,38.35,38.0417,38.3299,78200.0
2008-09-11 14:50:00,57.19,57.36,57.05,57.08,51800.0,38.3299,38.4438,38.2361,38.2562,51800.0
2008-09-11 15:00:00,57.08,57.5,57.07,57.38,80400.0,38.2562,38.5377,38.2495,38.4572,80400.0
2008-09-11 15:10:00,57.41,57.43,56.9,57.01,77800.0,38.4773,38.4907,38.1355,38.2093,77800.0
2008-09-11 15:20:00,57.03,57.31,56.9,56.92,143900.0,38.2227,38.4103,38.1355,38.1489,143900.0
2008-09-11 15:30:00,56.94,57.25,56.67,57.18,134000.0,38.1623,38.3701,37.9814,38.3232,134000.0
2008-09-11 15:40:00,57.19,57.79,56.99,57.64,194500.0,38.3299,38.732,38.1959,38.6315,194500.0
2008-09-11 15:50:00,57.65,58.01,57.52,57.91,184900.0,38.6382,38.8795,38.5511,38.8125,184900.0
2008-09-12 09:30:00,57.93,57.93,56.88,57.0,89300.0,38.8259,38.8259,38.1221,38.2026,89300.0
2008-09-12 09:40:00,56.99,57.66,56.92,57.01,68000.0,38.1959,38.6449,38.1489,38.2093,68000.0
2008-09-12 09:50:00,57.01,57.42,56.66,56.99,67000.0,38.2093,38.484,37.9747,38.1959,67000.0
2008-09-12 10:00:00,57.03,57.44,56.73,57.4,42100.0,38.2227,38.4975,38.0216,38.4706,42100.0
2008-09-12 10:10:00,57.36,57.38,57.09,57.29,40100.0,38.4438,38.4572,38.2629,38.3969,40100.0
2008-09-12 10:20:00,57.31,57.72,57.15,57.61,65500.0,38.4103,38.6851,38.3031,38.6114,65500.0
2008-09-12 10:30:00,57.59,57.89,57.52,57.89,47600.0,38.598,38.799,38.5511,38.799,47600.0
2008-09-12 10:40:00,57.87,58.07,57.81,57.89,41900.0,38.7856,38.9197,38.7454,38.799,41900.0
2008-09-12 10:50:00,57.82,58.0,57.7,58.0,45800.0,38.7521,38.8728,38.6717,38.8728,45800.0
2008-09-12 11:00:00,58.02,58.42,58.01,58.11,48700.0,38.8862,39.1543,38.8795,38.9465,48700.0
2008-09-12 11:10:00,58.12,58.83,58.08,58.79,57200.0,38.9532,39.4291,38.9264,39.4022,57200.0
2008-09-12 11:20:00,58.81,59.22,58.78,58.91,81500.0,39.4157,39.6904,39.3955,39.4827,81500.0
2008-09-12 11:30:00,58.87,58.87,58.57,58.84,24100.0,39.4559,39.4559,39.2548,39.4358,24100.0
2008-09-12 11:40:00,58.82,58.82,58.4,58.65,35800.0,39.4224,39.4224,39.1409,39.3084,35800.0
2008-09-12 11:50:00,58.55,58.56,58.12,58.3,57900.0,39.2414,39.2481,38.9532,39.0738,57900.0
2008-09-12 12:00:00,58.32,58.61,58.32,58.47,32400.0,39.0872,39.2816,39.0872,39.1878,32400.0
2008-09-12 12:10:00,58.49,58.54,58.37,58.53,48400.0,39.2012,39.2347,39.1208,39.228,48400.0
2008-09-12 12:20:00,58.55,58.7,58.35,58.65,47700.0,39.2414,39.3419,39.1074,39.3084,47700.0
2008-09-12 12:30:00,58.66,58.76,58.47,58.5,29900.0,39.3151,39.3821,39.1878,39.2079,29900.0
2008-09-12 12:40:00,58.53,58.58,58.25,58.4,36400.0,39.228,39.2615,39.0403,39.1409,36400.0
2008-09-12 12:50:00,58.4,58.43,58.0,58.0,20200.0,39.1409,39.161,38.8728,38.8728,20200.0
2008-09-12 13:00:00,57.99,58.05,57.86,57.87,23000.0,38.8661,38.9063,38.7789,38.7856,23000.0
2008-09-12 13:10:00,57.89,58.05,57.75,57.99,41400.0,38.799,38.9063,38.7052,38.8661,41400.0
2008-09-12 13:20:00,58.02,58.48,57.93,58.48,22000.0,38.8862,39.1945,38.8259,39.1945,22000.0
2008-09-12 13:30:00,58.52,58.53,58.03,58.08,23100.0,39.2213,39.228,38.8929,38.9264,23100.0
2008-09-12 13:40:00,58.09,58.34,57.96,58.3,33400.0,38.9331,39.1006,38.846,39.0738,33400.0
2008-09-12 13:50:00,58.29,58.31,58.0,58.22,56300.0,39.0671,39.0805,38.8728,39.0202,56300.0
2008-09-12 14:00:00,58.22,58.24,57.68,57.85,66900.0,39.0202,39.0336,38.6583,38.7722,66900.0
2008-09-12 14:10:00,57.84,58.07,57.79,58.05,36100.0,38.7655,38.9197,38.732,38.9063,36100.0
2008-09-12 14:20:00,58.07,58.32,58.0,58.06,38800.0,38.9197,39.0872,38.8728,38.913,38800.0
2008-09-12 14:30:00,58.04,58.22,57.9,58.19,22100.0,38.8996,39.0202,38.8058,39.0001,22100.0
2008-09-12 14:40:00,58.22,58.62,58.21,58.58,28400.0,39.0202,39.2883,39.0135,39.2615,28400.0
2008-09-12 14:50:00,58.54,58.83,58.35,58.78,31400.0,39.2347,39.4291,39.1074,39.3955,31400.0
2008-09-12 15:00:00,58.78,58.8,58.37,58.59,48500.0,39.3955,39.4089,39.1208,39.2682,48500.0
2008-09-12 15:10:00,58.58,58.78,58.46,58.46,56100.0,39.2615,39.3955,39.1811,39.1811,56100.0
2008-09-12 15:20:00,58.45,58.62,58.36,58.58,54600.0,39.1744,39.2883,39.1141,39.2615,54600.0
2008-09-12 15:30:00,58.55,58.68,58.11,58.2,78200.0,39.2414,39.3285,38.9465,39.0068,78200.0
2008-09-12 15:40:00,58.19,58.57,58.19,58.37,94600.0,39.0001,39.2548,39.0001,39.1208,94600.0
2008-09-12 15:50:00,58.37,58.65,58.34,58.5,138200.0,39.1208,39.3084,39.1006,39.2079,138200.0
2008-09-15 09:30:00,56.18,56.55,55.6,55.61,29000.0,37.653,37.901,37.2642,37.2709,29000.0
2008-09-15 09:40:00,55.59,56.62,55.22,56.46,126900.0,37.2575,37.9479,37.0096,37.8406,126900.0
2008-09-15 09:50:00,56.49,56.91,55.4,55.76,123900.0,37.8607,38.1422,37.1302,37.3715,123900.0
2008-09-15 10:00:00,55.78,56.62,55.76,56.26,74300.0,37.3849,37.9479,37.3715,37.7066,74300.0
2008-09-15 10:10:00,56.23,56.93,56.17,56.65,66200.0,37.6865,38.1556,37.6463,37.968,66200.0
2008-09-15 10:20:00,56.56,57.02,56.47,57.01,62800.0,37.9077,38.216,37.8473,38.2093,62800.0
2008-09-15 10:30:00,57.03,57.45,56.63,57.24,129500.0,38.2227,38.5042,37.9546,38.3634,129500.0
2008-09-15 10:40:00,57.27,57.62,56.9,57.56,82200.0,38.3835,38.6181,38.1355,38.5779,82200.0
2008-09-15 10:50:00,57.53,58.45,57.5,57.97,149900.0,38.5578,39.1744,38.5377,38.8527,149900.0
2008-09-15 11:00:00,58.0,58.02,57.0,57.13,69900.0,38.8728,38.8862,38.2026,38.2897,69900.0
2008-09-15 11:10:00,57.15,57.49,57.1,57.42,53100.0,38.3031,38.531,38.2696,38.484,53100.0
2008-09-15 11:20:00,57.43,57.76,57.06,57.1,50600.0,38.4907,38.7119,38.2428,38.2696,50600.0
2008-09-15 11:30:00,57.04,57.13,56.54,56.78,43300.0,38.2294,38.2897,37.8943,38.0551,43300.0
2008-09-15 11:40:00,56.79,57.08,56.66,57.01,28300.0,38.0618,38.2562,37.9747,38.2093,28300.0
2008-09-15 11:50:00,56.97,57.13,56.63,56.66,32000.0,38.1824,38.2897,37.9546,37.9747,32000.0
2008-09-15 12:00:00,56.67,57.31,56.67,56.78,59700.0,37.9814,38.4103,37.9814,38.0551,59700.0
2008-09-15 12:10:00,56.79,57.02,56.66,56.91,60400.0,38.0618,38.216,37.9747,38.1422,60400.0
2008-09-15 12:20:00,56.92,57.02,56.72,56.85,63500.0,38.1489,38.216,38.0149,38.102,63500.0
2008-09-15 12:30:00,56.89,56.89,56.22,56.27,71600.0,38.1288,38.1288,37.6798,37.7133,71600.0
2008-09-15 12:40:00,56.26,56.4,55.7,55.87,105000.0,37.7066,37.8004,37.3313,37.4452,105000.0
2008-09-15 12:50:00,55.84,56.18,55.62,55.95,93600.0,37.4251,37.653,37.2776,37.4988,93600.0
2008-09-15 13:00:00,55.98,56.13,55.86,55.96,57900.0,37.5189,37.6195,37.4385,37.5055,57900.0
2008-09-15 13:10:00,55.98,56.08,55.91,56.07,27200.0,37.5189,37.586,37.472,37.5792,27200.0
2008-09-15 13:20:00,56.07,56.2,55.8,55.9,29100.0,37.5792,37.6664,37.3983,37.4653,29100.0
2008-09-15 13:30:00,55.9,56.99,55.64,55.67,52200.0,37.4653,38.1959,37.2911,37.3112,52200.0
2008-09-15 13:40:00,55.71,55.75,55.32,55.45,66800.0,37.338,37.3648,37.0766,37.1637,66800.0
2008-09-15 13:50:00,55.46,55.53,55.17,55.26,81700.0,37.1704,37.2173,36.9761,37.0364,81700.0
2008-09-15 14:00:00,55.27,55.81,55.2,55.21,61700.0,37.0431,37.405,36.9962,37.0029,61700.0
2008-09-15 14:10:00,55.21,55.71,55.12,55.36,69600.0,37.0029,37.338,36.9425,37.1034,69600.0
2008-09-15 14:20:00,55.35,55.53,55.08,55.24,52600.0,37.0967,37.2173,36.9157,37.023,52600.0
2008-09-15 14:30:00,55.23,55.53,55.23,55.38,69900.0,37.0163,37.2173,37.0163,37.1168,69900.0
2008-09-15 14:40:00,55.39,55.45,54.67,54.9,80700.0,37.1235,37.1637,36.6409,36.7951,80700.0
2008-09-15 14:50:00,54.9,55.16,54.43,54.48,90200.0,36.7951,36.9693,36.4801,36.5136,90200.0
2008-09-15 15:00:00,54.5,54.54,54.09,54.37,130400.0,36.527,36.5538,36.2522,36.4399,130400.0
2008-09-15 15:10:00,54.37,54.74,54.06,54.07,131200.0,36.4399,36.6879,36.2321,36.2388,131200.0
2008-09-15 15:20:00,54.11,54.32,53.08,53.29,180200.0,36.2656,36.4064,35.5753,35.716,180200.0
2008-09-15 15:30:00,53.33,54.53,53.26,54.41,194500.0,35.7428,36.5471,35.6959,36.4667,194500.0
2008-09-15 15:40:00,54.41,54.76,54.15,54.34,154100.0,36.4667,36.7013,36.2924,36.4198,154100.0
2008-09-15 15:50:00,54.32,54.77,54.0,54.56,390500.0,36.4064,36.708,36.1919,36.5672,390500.0
2008-09-16 09:30:00,52.99,52.99,51.77,52.72,117000.0,35.515,35.515,34.6973,35.334,117000.0
2008-09-16 09:40:00,52.8,54.04,52.63,53.81,145000.0,35.3876,36.2187,35.2737,36.0646,145000.0
2008-09-16 09:50:00,53.81,53.84,52.57,53.2,62700.0,36.0646,36.0847,35.2335,35.6557,62700.0
2008-09-16 10:00:00,53.18,54.31,53.16,54.03,104600.0,35.6423,36.3997,35.6289,36.212,104600.0
2008-09-16 10:10:00,54.02,54.76,53.94,54.2,95300.0,36.2053,36.7013,36.1517,36.3259,95300.0
2008-09-16 10:20:00,54.24,55.09,54.24,54.67,76500.0,36.3527,36.9224,36.3527,36.6409,76500.0
2008-09-16 10:30:00,54.67,54.9,53.94,53.96,88700.0,36.6409,36.7951,36.1517,36.1651,88700.0
2008-09-16 10:40:00,53.96,54.08,53.58,53.73,84000.0,36.1651,36.2455,35.9104,36.0109,84000.0
2008-09-16 10:50:00,53.77,54.69,53.3,54.34,106800.0,36.0377,36.6543,35.7227,36.4198,106800.0
2008-09-16 11:00:00,54.3,55.06,54.3,54.61,84700.0,36.393,36.9023,36.393,36.6007,84700.0
2008-09-16 11:10:00,54.64,54.66,54.09,54.2,67700.0,36.6208,36.6342,36.2522,36.3259,67700.0
2008-09-16 11:20:00,54.19,54.33,53.53,53.71,84300.0,36.3192,36.4131,35.8769,35.9975,84300.0
2008-09-16 11:30:00,53.65,54.29,53.55,53.97,48000.0,35.9573,36.3863,35.8903,36.1718,48000.0
2008-09-16 11:40:00,53.86,54.17,53.65,53.9,43500.0,36.0981,36.3058,35.9573,36.1249,43500.0
2008-09-16 11:50:00,53.92,54.38,53.88,54.14,49000.0,36.1383,36.4466,36.1115,36.2857,49000.0
2008-09-16 12:00:00,54.18,54.5,53.74,53.97,64900.0,36.3125,36.527,36.0176,36.1718,64900.0
2008-09-16 12:10:00,53.97,54.4,53.85,54.33,47900.0,36.1718,36.46,36.0914,36.4131,47900.0
2008-09-16 12:20:00,54.3,54.9,54.06,54.88,92600.0,36.393,36.7951,36.2321,36.7817,92600.0
2008-09-16 12:30:00,54.87,55.15,54.83,55.0,109500.0,36.775,36.9626,36.7482,36.8621,109500.0
2008-09-16 12:40:00,54.99,55.11,54.71,55.11,61800.0,36.8554,36.9358,36.6677,36.9358,61800.0
2008-09-16 12:50:00,55.12,55.45,54.99,55.35,52400.0,36.9425,37.1637,36.8554,37.0967,52400.0
2008-09-16 13:00:00,55.39,55.52,54.92,55.38,61400.0,37.1235,37.2106,36.8085,37.1168,61400.0
2008-09-16 13:10:00,55.4,55.55,55.3,55.46,61100.0,37.1302,37.2307,37.0632,37.1704,61100.0
2008-09-16 13:20:00,55.44,55.72,55.4,55.6,163600.0,37.157,37.3447,37.1302,37.2642,163600.0
2008-09-16 13:30:00,55.6,55.96,55.54,55.76,74600.0,37.2642,37.5055,37.224,37.3715,74600.0
2008-09-16 13:40:00,55.76,56.06,55.66,55.95,113800.0,37.3715,37.5725,37.3045,37.4988,113800.0
2008-09-16 13:50:00,55.92,55.95,55.61,55.72,59000.0,37.4787,37.4988,37.2709,37.3447,59000.0
2008-09-16 14:00:00,55.71,56.3,55.64,56.16,118000.0,37.338,37.7334,37.2911,37.6396,118000.0
2008-09-16 14:10:00,56.16,56.3,55.19,55.7,196300.0,37.6396,37.7334,36.9895,37.3313,196300.0
2008-09-16 14:20:00,55.67,56.01,55.57,55.64,274600.0,37.3112,37.539,37.2441,37.2911,274600.0
2008-09-16 14:30:00,55.65,57.78,55.62,57.78,164100.0,37.2978,38.7253,37.2776,38.7253,164100.0
2008-09-16 14:40:00,57.79,57.92,56.0,56.41,245600.0,38.732,38.8192,37.5323,37.8071,245600.0
2008-09-16 14:50:00,56.45,57.0,56.27,56.85,178300.0,37.8339,38.2026,37.7133,38.102,178300.0
2008-09-16 15:00:00,56.84,57.02,56.69,56.98,133300.0,38.0953,38.216,37.9948,38.1891,133300.0
2008-09-16 15:10:00,57.0,57.9,56.72,57.85,111100.0,38.2026,38.8058,38.0149,38.7722,111100.0
2008-09-16 15:20:00,57.84,58.1,57.25,57.3,161900.0,38.7655,38.9398,38.3701,38.4036,161900.0
2008-09-16 15:30:00,57.3,57.44,56.64,57.39,146300.0,38.4036,38.4975,37.9613,38.4639,146300.0
2008-09-16 15:40:00,57.39,57.62,56.95,57.36,193000.0,38.4639,38.6181,38.169,38.4438,193000.0
2008-09-16 15:50:00,57.39,57.59,57.03,57.29,213600.0,38.4639,38.598,38.2227,38.3969,213600.0
2008-09-17 09:30:00,56.84,56.84,54.33,55.02,137800.0,38.0953,38.0953,36.4131,36.8755,137800.0
2008-09-17 09:40:00,55.03,55.97,54.92,55.62,97400.0,36.8822,37.5122,36.8085,37.2776,97400.0
2008-09-17 09:50:00,55.54,55.7,55.15,55.44,84200.0,37.224,37.3313,36.9626,37.157,84200.0
2008-09-17 10:00:00,55.4,55.63,55.15,55.33,59900.0,37.1302,37.2844,36.9626,37.0833,59900.0
2008-09-17 10:10:00,55.33,55.54,54.9,55.33,68000.0,37.0833,37.224,36.7951,37.0833,68000.0
2008-09-17 10:20:00,55.33,55.47,54.9,55.06,60900.0,37.0833,37.1771,36.7951,36.9023,60900.0
2008-09-17 10:30:00,55.06,55.29,54.53,54.55,70300.0,36.9023,37.0565,36.5471,36.5605,70300.0
2008-09-17 10:40:00,54.53,54.88,54.35,54.41,41900.0,36.5471,36.7817,36.4265,36.4667,41900.0
2008-09-17 10:50:00,54.35,54.54,54.13,54.16,50800.0,36.4265,36.5538,36.279,36.2991,50800.0
2008-09-17 11:00:00,54.12,54.67,54.05,54.51,125600.0,36.2723,36.6409,36.2254,36.5337,125600.0
2008-09-17 11:10:00,54.49,54.52,54.01,54.21,79800.0,36.5203,36.5404,36.1986,36.3326,79800.0
2008-09-17 11:20:00,54.22,54.45,53.8,53.96,98200.0,36.3393,36.4935,36.0578,36.1651,98200.0
2008-09-17 11:30:00,53.96,54.03,53.77,53.99,109600.0,36.1651,36.212,36.0377,36.1852,109600.0
2008-09-17 11:40:00,53.99,54.7,53.84,54.15,112700.0,36.1852,36.661,36.0847,36.2924,112700.0
2008-09-17 11:50:00,54.1,54.39,53.96,53.99,34900.0,36.2589,36.4533,36.1651,36.1852,34900.0
2008-09-17 12:00:00,54.04,54.04,53.48,53.99,65100.0,36.2187,36.2187,35.8434,36.1852,65100.0
2008-09-17 12:10:00,54.0,54.42,53.94,54.3,53400.0,36.1919,36.4734,36.1517,36.393,53400.0
2008-09-17 12:20:00,54.31,54.34,53.91,53.91,23300.0,36.3997,36.4198,36.1316,36.1316,23300.0
2008-09-17 12:30:00,53.85,54.56,53.83,54.5,26200.0,36.0914,36.5672,36.078,36.527,26200.0
2008-09-17 12:40:00,54.47,54.78,54.22,54.48,28300.0,36.5069,36.7147,36.3393,36.5136,28300.0
2008-09-17 12:50:00,54.49,54.77,54.16,54.54,34600.0,36.5203,36.708,36.2991,36.5538,34600.0
2008-09-17 13:00:00,54.56,55.03,54.44,54.55,39100.0,36.5672,36.8822,36.4868,36.5605,39100.0
2008-09-17 13:10:00,54.5,54.66,53.82,53.84,69900.0,36.527,36.6342,36.0713,36.0847,69900.0
2008-09-17 13:20:00,53.87,54.18,53.7,53.7,50900.0,36.1048,36.3125,35.9908,35.9908,50900.0
2008-09-17 13:30:00,53.71,53.71,53.17,53.4,116500.0,35.9975,35.9975,35.6356,35.7898,116500.0
2008-09-17 13:40:00,53.39,53.6,53.1,53.25,71900.0,35.7831,35.9238,35.5887,35.6892,71900.0
2008-09-17 13:50:00,53.25,54.06,53.23,53.74,44800.0,35.6892,36.2321,35.6758,36.0176,44800.0
2008-09-17 14:00:00,53.78,54.22,53.66,54.02,65500.0,36.0444,36.3393,35.964,36.2053,65500.0
2008-09-17 14:10:00,54.02,54.07,53.37,53.62,83900.0,36.2053,36.2388,35.7697,35.9372,83900.0
2008-09-17 14:20:00,53.68,54.26,53.68,54.07,131600.0,35.9774,36.3661,35.9774,36.2388,131600.0
2008-09-17 14:30:00,54.07,55.03,54.07,54.87,99600.0,36.2388,36.8822,36.2388,36.775,99600.0
2008-09-17 14:40:00,54.91,55.2,54.64,54.77,66400.0,36.8018,36.9962,36.6208,36.708,66400.0
2008-09-17 14:50:00,54.69,54.84,54.0,54.44,74600.0,36.6543,36.7549,36.1919,36.4868,74600.0
2008-09-17 15:00:00,54.42,55.18,54.2,55.03,80500.0,36.4734,36.9828,36.3259,36.8822,80500.0
2008-09-17 15:10:00,55.06,55.62,55.02,55.4,157500.0,36.9023,37.2776,36.8755,37.1302,157500.0
2008-09-17 15:20:00,55.4,55.49,54.92,55.1,103300.0,37.1302,37.1905,36.8085,36.9291,103300.0
2008-09-17 15:30:00,55.08,55.14,54.39,54.52,140800.0,36.9157,36.9559,36.4533,36.5404,140800.0
2008-09-17 15:40:00,54.49,54.86,54.24,54.3,132700.0,36.5203,36.7683,36.3527,36.393,132700.0
2008-09-17 15:50:00,54.3,54.4,53.49,53.52,204700.0,36.393,36.46,35.8501,35.8702,204700.0
2008-09-18 09:30:00,54.02,54.9,53.29,54.0,137300.0,36.2053,36.7951,35.716,36.1919,137300.0
2008-09-18 09:40:00,54.09,54.45,53.5,53.73,68400.0,36.2522,36.4935,35.8568,36.0109,68400.0
2008-09-18 09:50:00,53.73,54.68,53.58,54.27,84300.0,36.0109,36.6476,35.9104,36.3729,84300.0
2008-09-18 10:00:00,54.27,54.84,54.03,54.08,80300.0,36.3729,36.7549,36.212,36.2455,80300.0
2008-09-18 10:10:00,54.08,54.16,53.42,53.87,71000.0,36.2455,36.2991,35.8032,36.1048,71000.0
2008-09-18 10:20:00,53.88,53.96,53.65,53.9,46100.0,36.1115,36.1651,35.9573,36.1249,46100.0
2008-09-18 10:30:00,53.94,53.99,53.61,53.61,43200.0,36.1517,36.1852,35.9305,35.9305,43200.0
2008-09-18 10:40:00,53.62,54.04,53.62,53.7,43900.0,35.9372,36.2187,35.9372,35.9908,43900.0
2008-09-18 10:50:00,53.68,53.94,53.35,53.36,45000.0,35.9774,36.1517,35.7562,35.763,45000.0
2008-09-18 11:00:00,53.38,53.54,53.0,53.02,134200.0,35.7764,35.8836,35.5217,35.5351,134200.0
2008-09-18 11:10:00,53.02,53.14,52.45,52.45,74400.0,35.5351,35.6155,35.1531,35.1531,74400.0
2008-09-18 11:20:00,52.44,52.84,52.38,52.7,45400.0,35.1463,35.4144,35.1061,35.3206,45400.0
2008-09-18 11:30:00,52.74,52.81,52.24,52.28,93200.0,35.3474,35.3943,35.0123,35.0391,93200.0
2008-09-18 11:40:00,52.3,52.64,52.14,52.29,55300.0,35.0525,35.2804,34.9453,35.0458,55300.0
2008-09-18 11:50:00,52.28,52.62,51.83,52.48,61700.0,35.0391,35.267,34.7375,35.1732,61700.0
2008-09-18 12:00:00,52.53,52.54,51.1,51.35,160600.0,35.2067,35.2134,34.2483,34.4158,160600.0
2008-09-18 12:10:00,51.32,51.5,50.83,50.9,182400.0,34.3957,34.5163,34.0673,34.1142,182400.0
2008-09-18 12:20:00,50.9,51.09,50.48,50.76,106000.0,34.1142,34.2416,33.8327,34.0204,106000.0
2008-09-18 12:30:00,50.76,50.81,49.89,49.9,114900.0,34.0204,34.0539,33.4373,33.444,114900.0
2008-09-18 12:40:00,49.93,50.28,49.6,49.73,66600.0,33.4641,33.6987,33.2429,33.3301,66600.0
2008-09-18 12:50:00,49.72,49.98,49.25,49.31,110600.0,33.3233,33.4976,33.0083,33.0486,110600.0
2008-09-18 13:00:00,49.31,50.1,48.88,49.52,111100.0,33.0486,33.578,32.7604,33.1893,111100.0
2008-09-18 13:10:00,49.57,50.75,49.46,50.67,102000.0,33.2228,34.0137,33.1491,33.9601,102000.0
2008-09-18 13:20:00,50.67,51.0,50.15,50.63,113400.0,33.9601,34.1812,33.6115,33.9333,113400.0
2008-09-18 13:30:00,50.56,52.07,50.53,51.9,155000.0,33.8863,34.8984,33.8662,34.7844,155000.0
2008-09-18 13:40:00,51.9,52.2,51.43,51.77,87700.0,34.7844,34.9855,34.4694,34.6973,87700.0
2008-09-18 13:50:00,51.8,51.9,51.22,51.69,54000.0,34.7174,34.7844,34.3287,34.6437,54000.0
2008-09-18 14:00:00,51.68,51.87,50.9,51.09,47400.0,34.637,34.7643,34.1142,34.2416,47400.0
2008-09-18 14:10:00,51.15,51.62,51.15,51.38,65100.0,34.2818,34.5968,34.2818,34.4359,65100.0
2008-09-18 14:20:00,51.38,51.66,51.14,51.45,52400.0,34.4359,34.6236,34.2751,34.4828,52400.0
2008-09-18 14:30:00,51.44,51.79,51.05,51.28,88400.0,34.4761,34.7107,34.2147,34.3689,88400.0
2008-09-18 14:40:00,51.26,52.03,51.11,51.87,112500.0,34.3555,34.8716,34.255,34.7643,112500.0
2008-09-18 14:50:00,51.88,52.07,51.16,51.74,99000.0,34.771,34.8984,34.2885,34.6772,99000.0
2008-09-18 15:00:00,51.8,53.18,51.54,52.95,190400.0,34.7174,35.6423,34.5432,35.4882,190400.0
2008-09-18 15:10:00,53.01,54.12,52.98,53.1,121600.0,35.5284,36.2723,35.5083,35.5887,121600.0
2008-09-18 15:20:00,53.14,54.3,53.1,54.0,100500.0,35.6155,36.393,35.5887,36.1919,100500.0
2008-09-18 15:30:00,54.01,54.69,53.71,54.49,134600.0,36.1986,36.6543,35.9975,36.5203,134600.0
2008-09-18 15:40:00,54.48,55.73,54.36,55.0,233400.0,36.5136,37.3514,36.4332,36.8621,233400.0
2008-09-18 15:50:00,55.02,55.11,54.24,54.38,201000.0,36.8755,36.9358,36.3527,36.4466,201000.0
2008-09-19 09:30:00,57.58,60.0,56.91,56.91,435300.0,38.5913,40.2132,38.1422,38.1422,435300.0
2008-09-19 09:40:00,57.0,57.71,56.7,57.0,116400.0,38.2026,38.6784,38.0015,38.2026,116400.0
2008-09-19 09:50:00,56.78,56.97,56.0,56.29,138200.0,38.0551,38.1824,37.5323,37.7267,138200.0
2008-09-19 10:00:00,56.21,56.68,55.94,56.51,147900.0,37.6731,37.9881,37.4921,37.8741,147900.0
2008-09-19 10:10:00,56.5,56.87,56.13,56.82,107000.0,37.8674,38.1154,37.6195,38.0819,107000.0
2008-09-19 10:20:00,56.77,56.82,56.3,56.4,83400.0,38.0484,38.0819,37.7334,37.8004,83400.0
2008-09-19 10:30:00,56.43,57.01,56.42,56.82,92900.0,37.8205,38.2093,37.8138,38.0819,92900.0
2008-09-19 10:40:00,56.82,57.0,56.71,56.79,99800.0,38.0819,38.2026,38.0082,38.0618,99800.0
2008-09-19 10:50:00,56.79,57.13,56.69,57.09,75900.0,38.0618,38.2897,37.9948,38.2629,75900.0
2008-09-19 11:00:00,57.08,57.86,57.05,57.55,87900.0,38.2562,38.7789,38.2361,38.5712,87900.0
2008-09-19 11:10:00,57.59,57.86,57.19,57.74,73700.0,38.598,38.7789,38.3299,38.6985,73700.0
2008-09-19 11:20:00,57.71,57.83,57.4,57.76,56800.0,38.6784,38.7588,38.4706,38.7119,56800.0
2008-09-19 11:30:00,57.81,58.25,57.76,58.24,105000.0,38.7454,39.0403,38.7119,39.0336,105000.0
2008-09-19 11:40:00,58.25,58.6,58.09,58.52,93900.0,39.0403,39.2749,38.9331,39.2213,93900.0
2008-09-19 11:50:00,58.53,59.34,58.53,59.31,108300.0,39.228,39.7709,39.228,39.7508,108300.0
2008-09-19 12:00:00,59.31,59.7,59.1,59.65,71800.0,39.7508,40.0121,39.61,39.9786,71800.0
2008-09-19 12:10:00,59.65,59.72,59.46,59.63,84100.0,39.9786,40.0256,39.8513,39.9652,84100.0
2008-09-19 12:20:00,59.63,60.24,59.55,60.21,76600.0,39.9652,40.3741,39.9116,40.354,76600.0
2008-09-19 12:30:00,60.25,60.4,59.9,60.03,56900.0,40.3808,40.4813,40.1462,40.2333,56900.0
2008-09-19 12:40:00,60.03,60.06,59.64,59.69,66500.0,40.2333,40.2534,39.9719,40.0054,66500.0
2008-09-19 12:50:00,59.69,59.69,59.35,59.37,52800.0,40.0054,40.0054,39.7776,39.791,52800.0
2008-09-19 13:00:00,59.4,59.47,58.98,59.1,90300.0,39.8111,39.858,39.5296,39.61,90300.0
2008-09-19 13:10:00,59.1,59.27,58.87,59.26,58700.0,39.61,39.724,39.4559,39.7173,58700.0
2008-09-19 13:20:00,59.27,59.35,58.96,59.0,57200.0,39.724,39.7776,39.5162,39.543,57200.0
2008-09-19 13:30:00,58.98,59.05,58.75,59.0,64200.0,39.5296,39.5765,39.3754,39.543,64200.0
2008-09-19 13:40:00,59.0,59.06,58.73,58.94,115100.0,39.543,39.5832,39.362,39.5028,115100.0
2008-09-19 13:50:00,58.95,59.03,58.56,58.62,85000.0,39.5095,39.5631,39.2481,39.2883,85000.0
2008-09-19 14:00:00,58.64,58.71,58.05,58.08,80900.0,39.3017,39.3486,38.9063,38.9264,80900.0
2008-09-19 14:10:00,58.07,58.24,57.8,57.8,101500.0,38.9197,39.0336,38.7387,38.7387,101500.0
2008-09-19 14:20:00,57.8,58.5,57.78,58.5,66600.0,38.7387,39.2079,38.7253,39.2079,66600.0
2008-09-19 14:30:00,58.49,58.74,58.4,58.47,53200.0,39.2012,39.3687,39.1409,39.1878,53200.0
2008-09-19 14:40:00,58.49,58.95,58.48,58.78,59100.0,39.2012,39.5095,39.1945,39.3955,59100.0
2008-09-19 14:50:00,58.74,58.85,58.64,58.72,45600.0,39.3687,39.4425,39.3017,39.3553,45600.0
2008-09-19 15:00:00,58.73,58.88,58.07,58.16,114300.0,39.362,39.4626,38.9197,38.98,114300.0
2008-09-19 15:10:00,58.17,58.41,58.02,58.3,112900.0,38.9867,39.1476,38.8862,39.0738,112900.0
2008-09-19 15:20:00,58.31,58.32,57.79,58.07,194100.0,39.0805,39.0872,38.732,38.9197,194100.0
2008-09-19 15:30:00,58.07,58.28,57.67,57.96,206000.0,38.9197,39.0604,38.6516,38.846,206000.0
2008-09-19 15:40:00,57.93,58.58,57.92,58.5,236500.0,38.8259,39.2615,38.8192,39.2079,236500.0
2008-09-19 15:50:00,58.47,58.92,58.38,58.55,282500.0,39.1878,39.4894,39.1275,39.2414,282500.0
2008-09-22 09:30:00,58.0,58.47,57.4,57.41,78600.0,38.8728,39.1878,38.4706,38.4773,78600.0
2008-09-22 09:40:00,57.36,58.33,57.03,57.7,120400.0,38.4438,39.0939,38.2227,38.6717,120400.0
2008-09-22 09:50:00,57.68,57.88,56.66,57.27,110700.0,38.6583,38.7923,37.9747,38.3835,110700.0
2008-09-22 10:00:00,57.27,57.78,56.94,57.46,87100.0,38.3835,38.7253,38.1623,38.5109,87100.0
2008-09-22 10:10:00,57.48,57.79,57.12,57.51,76400.0,38.5243,38.732,38.283,38.5444,76400.0
2008-09-22 10:20:00,57.5,58.04,57.27,58.0,83400.0,38.5377,38.8996,38.3835,38.8728,83400.0
2008-09-22 10:30:00,58.07,58.38,57.96,58.24,134700.0,38.9197,39.1275,38.846,39.0336,134700.0
2008-09-22 10:40:00,58.21,58.22,57.94,57.98,127000.0,39.0135,39.0202,38.8326,38.8594,127000.0
2008-09-22 10:50:00,57.98,58.59,57.97,58.55,51100.0,38.8594,39.2682,38.8527,39.2414,51100.0
2008-09-22 11:00:00,58.54,58.6,58.05,58.18,115100.0,39.2347,39.2749,38.9063,38.9934,115100.0
2008-09-22 11:10:00,58.15,58.36,58.05,58.36,66700.0,38.9733,39.1141,38.9063,39.1141,66700.0
2008-09-22 11:20:00,58.35,58.44,58.02,58.39,89400.0,39.1074,39.1677,38.8862,39.1342,89400.0
2008-09-22 11:30:00,58.41,58.71,58.39,58.68,85300.0,39.1476,39.3486,39.1342,39.3285,85300.0
2008-09-22 11:40:00,58.72,58.76,58.47,58.73,58300.0,39.3553,39.3821,39.1878,39.362,58300.0
2008-09-22 11:50:00,58.73,59.1,58.65,58.97,72800.0,39.362,39.61,39.3084,39.5229,72800.0
2008-09-22 12:00:00,58.97,59.58,58.97,59.53,74900.0,39.5229,39.9317,39.5229,39.8982,74900.0
2008-09-22 12:10:00,59.53,59.53,58.68,58.92,89200.0,39.8982,39.8982,39.3285,39.4894,89200.0
2008-09-22 12:20:00,58.92,59.38,58.89,59.37,47400.0,39.4894,39.7977,39.4693,39.791,47400.0
2008-09-22 12:30:00,59.37,59.86,59.37,59.83,62800.0,39.791,40.1194,39.791,40.0993,62800.0
2008-09-22 12:40:00,59.84,59.91,59.63,59.71,68400.0,40.106,40.1529,39.9652,40.0188,68400.0
2008-09-22 12:50:00,59.7,60.09,59.7,60.09,67900.0,40.0121,40.2735,40.0121,40.2735,67900.0
2008-09-22 13:00:00,60.07,60.1,59.51,59.82,57500.0,40.2601,40.2802,39.8848,40.0926,57500.0
2008-09-22 13:10:00,59.81,60.0,59.57,59.63,65500.0,40.0859,40.2132,39.925,39.9652,65500.0
2008-09-22 13:20:00,59.63,59.8,59.52,59.68,67800.0,39.9652,40.0792,39.8915,39.9987,67800.0
2008-09-22 13:30:00,59.68,59.69,59.33,59.52,57600.0,39.9987,40.0054,39.7642,39.8915,57600.0
2008-09-22 13:40:00,59.52,60.03,59.49,59.79,75700.0,39.8915,40.2333,39.8714,40.0725,75700.0
2008-09-22 13:50:00,59.79,60.59,59.73,60.38,82900.0,40.0725,40.6086,40.0323,40.4679,82900.0
2008-09-22 14:00:00,60.38,60.38,60.03,60.38,82200.0,40.4679,40.4679,40.2333,40.4679,82200.0
2008-09-22 14:10:00,60.44,60.82,60.43,60.7,107000.0,40.5081,40.7628,40.5014,40.6824,107000.0
2008-09-22 14:20:00,60.7,60.7,59.88,59.92,121900.0,40.6824,40.6824,40.1328,40.1596,121900.0
2008-09-22 14:30:00,59.88,60.47,59.79,60.44,101400.0,40.1328,40.5282,40.0725,40.5081,101400.0
2008-09-22 14:40:00,60.44,60.49,59.9,60.06,96700.0,40.5081,40.5416,40.1462,40.2534,96700.0
2008-09-22 14:50:00,60.07,60.08,59.32,59.41,97300.0,40.2601,40.2668,39.7575,39.8178,97300.0
2008-09-22 15:00:00,59.41,59.72,59.39,59.4,125800.0,39.8178,40.0256,39.8044,39.8111,125800.0
2008-09-22 15:10:00,59.37,59.68,59.05,59.06,84400.0,39.791,39.9987,39.5765,39.5832,84400.0
2008-09-22 15:20:00,59.06,59.17,58.41,58.55,130900.0,39.5832,39.6569,39.1476,39.2414,130900.0
2008-09-22 15:30:00,58.61,58.74,58.23,58.24,169200.0,39.2816,39.3687,39.0269,39.0336,169200.0
2008-09-22 15:40:00,58.23,58.37,57.56,57.76,245900.0,39.0269,39.1208,38.5779,38.7119,245900.0
2008-09-22 15:50:00,57.76,58.02,57.4,57.78,271300.0,38.7119,38.8862,38.4706,38.7253,271300.0
2008-09-23 09:30:00,56.88,57.75,56.88,57.75,112400.0,38.1221,38.7052,38.1221,38.7052,112400.0
2008-09-23 09:40:00,57.69,59.11,57.69,58.88,79200.0,38.665,39.6167,38.665,39.4626,79200.0
2008-09-23 09:50:00,58.81,59.2,58.13,58.36,64700.0,39.4157,39.677,38.9599,39.1141,64700.0
2008-09-23 10:00:00,58.27,58.54,57.76,57.84,76100.0,39.0537,39.2347,38.7119,38.7655,76100.0
2008-09-23 10:10:00,57.79,58.07,57.65,57.96,84400.0,38.732,38.9197,38.6382,38.846,84400.0
2008-09-23 10:20:00,57.96,58.34,57.85,57.88,58900.0,38.846,39.1006,38.7722,38.7923,58900.0
2008-09-23 10:30:00,57.93,58.17,57.73,57.89,81700.0,38.8259,38.9867,38.6918,38.799,81700.0
2008-09-23 10:40:00,57.89,57.93,57.4,57.52,63300.0,38.799,38.8259,38.4706,38.5511,63300.0
2008-09-23 10:50:00,57.54,57.6,57.01,57.54,60600.0,38.5645,38.6047,38.2093,38.5645,60600.0
2008-09-23 11:00:00,57.55,57.71,57.26,57.47,73200.0,38.5712,38.6784,38.3768,38.5176,73200.0
2008-09-23 11:10:00,57.52,57.89,57.23,57.89,60300.0,38.5511,38.799,38.3567,38.799,60300.0
2008-09-23 11:20:00,57.92,58.03,57.69,57.79,63100.0,38.8192,38.8929,38.665,38.732,63100.0
2008-09-23 11:30:00,57.79,58.12,57.67,57.76,50900.0,38.732,38.9532,38.6516,38.7119,50900.0
2008-09-23 11:40:00,57.78,58.04,57.76,58.0,54800.0,38.7253,38.8996,38.7119,38.8728,54800.0
2008-09-23 11:50:00,57.99,58.12,57.67,57.74,63100.0,38.8661,38.9532,38.6516,38.6985,63100.0
2008-09-23 12:00:00,57.73,57.82,57.39,57.79,46500.0,38.6918,38.7521,38.4639,38.732,46500.0
2008-09-23 12:10:00,57.79,58.11,57.77,57.98,50200.0,38.732,38.9465,38.7186,38.8594,50200.0
2008-09-23 12:20:00,57.99,58.01,57.37,57.37,113300.0,38.8661,38.8795,38.4505,38.4505,113300.0
2008-09-23 12:30:00,57.4,57.67,57.2,57.65,36700.0,38.4706,38.6516,38.3366,38.6382,36700.0
2008-09-23 12:40:00,57.65,57.65,57.23,57.4,44400.0,38.6382,38.6382,38.3567,38.4706,44400.0
2008-09-23 12:50:00,57.4,57.61,57.31,57.5,52000.0,38.4706,38.6114,38.4103,38.5377,52000.0
2008-09-23 13:00:00,57.51,57.57,56.85,57.09,61400.0,38.5444,38.5846,38.102,38.2629,61400.0
2008-09-23 13:10:00,57.09,57.19,56.64,56.86,42000.0,38.2629,38.3299,37.9613,38.1087,42000.0
2008-09-23 13:20:00,56.84,57.23,56.84,56.94,34600.0,38.0953,38.3567,38.0953,38.1623,34600.0
2008-09-23 13:30:00,56.94,56.98,56.44,56.91,59600.0,38.1623,38.1891,37.8272,38.1422,59600.0
2008-09-23 13:40:00,56.91,57.12,56.81,56.81,60400.0,38.1422,38.283,38.0752,38.0752,60400.0
2008-09-23 13:50:00,56.81,57.21,56.52,57.19,62800.0,38.0752,38.3433,37.8808,38.3299,62800.0
2008-09-23 14:00:00,57.17,57.7,56.92,57.7,85600.0,38.3165,38.6717,38.1489,38.6717,85600.0
2008-09-23 14:10:00,57.72,57.8,57.29,57.55,76100.0,38.6851,38.7387,38.3969,38.5712,76100.0
2008-09-23 14:20:00,57.55,58.34,57.49,58.25,110600.0,38.5712,39.1006,38.531,39.0403,110600.0
2008-09-23 14:30:00,58.34,58.53,58.34,58.5,78300.0,39.1006,39.228,39.1006,39.2079,78300.0
2008-09-23 14:40:00,58.5,58.94,58.15,58.86,102100.0,39.2079,39.5028,38.9733,39.4492,102100.0
2008-09-23 14:50:00,58.86,59.08,58.66,58.66,95500.0,39.4492,39.5966,39.3151,39.3151,95500.0
2008-09-23 15:00:00,58.63,59.4,58.59,59.29,121400.0,39.295,39.8111,39.2682,39.7374,121400.0
2008-09-23 15:10:00,59.33,59.65,58.87,59.56,89500.0,39.7642,39.9786,39.4559,39.9183,89500.0
2008-09-23 15:20:00,59.56,59.66,59.14,59.14,91500.0,39.9183,39.9853,39.6368,39.6368,91500.0
2008-09-23 15:30:00,59.1,59.21,58.14,58.42,114500.0,39.61,39.6837,38.9666,39.1543,114500.0
2008-09-23 15:40:00,58.4,58.59,57.53,57.66,122500.0,39.1409,39.2682,38.5578,38.6449,122500.0
2008-09-23 15:50:00,57.63,58.04,57.49,57.66,142300.0,38.6248,38.8996,38.531,38.6449,142300.0
2008-09-24 09:30:00,58.09,58.09,58.09,58.09,100.0,38.9331,38.9331,38.9331,38.9331,100.0
2008-09-24 09:40:00,57.93,58.73,56.62,57.02,144400.0,38.8259,39.362,37.9479,38.216,144400.0
2008-09-24 09:50:00,57.02,57.21,55.97,56.62,98400.0,38.216,38.3433,37.5122,37.9479,98400.0
2008-09-24 10:00:00,56.59,56.93,55.57,55.92,184900.0,37.9278,38.1556,37.2441,37.4787,184900.0
2008-09-24 10:10:00,55.9,56.0,55.4,55.45,120400.0,37.4653,37.5323,37.1302,37.1637,120400.0
2008-09-24 10:20:00,55.45,55.75,55.21,55.7,102100.0,37.1637,37.3648,37.0029,37.3313,102100.0
2008-09-24 10:30:00,55.68,56.06,55.6,55.86,78700.0,37.3179,37.5725,37.2642,37.4385,78700.0
2008-09-24 10:40:00,55.81,56.16,55.75,55.92,73500.0,37.405,37.6396,37.3648,37.4787,73500.0
2008-09-24 10:50:00,55.94,56.1,55.75,55.91,66000.0,37.4921,37.5994,37.3648,37.472,66000.0
2008-09-24 11:00:00,55.97,55.97,55.3,55.45,84700.0,37.5122,37.5122,37.0632,37.1637,84700.0
2008-09-24 11:10:00,55.48,55.52,55.0,55.02,65800.0,37.1838,37.2106,36.8621,36.8755,65800.0
2008-09-24 11:20:00,55.16,55.22,54.9,55.06,58500.0,36.9693,37.0096,36.7951,36.9023,58500.0
2008-09-24 11:30:00,55.07,55.21,54.93,55.0,70800.0,36.909,37.0029,36.8152,36.8621,70800.0
2008-09-24 11:40:00,55.0,55.17,54.87,54.96,90100.0,36.8621,36.9761,36.775,36.8353,90100.0
2008-09-24 11:50:00,54.96,55.16,54.9,55.16,50000.0,36.8353,36.9693,36.7951,36.9693,50000.0
2008-09-24 12:00:00,55.12,55.14,54.53,54.54,46500.0,36.9425,36.9559,36.5471,36.5538,46500.0
2008-09-24 12:10:00,54.56,54.92,54.52,54.81,63600.0,36.5672,36.8085,36.5404,36.7348,63600.0
2008-09-24 12:20:00,54.84,54.87,53.94,54.01,74100.0,36.7549,36.775,36.1517,36.1986,74100.0
2008-09-24 12:30:00,54.03,54.08,53.54,53.55,78100.0,36.212,36.2455,35.8836,35.8903,78100.0
2008-09-24 12:40:00,53.56,54.08,53.55,53.98,48200.0,35.897,36.2455,35.8903,36.1785,48200.0
2008-09-24 12:50:00,53.99,54.32,53.98,54.25,56100.0,36.1852,36.4064,36.1785,36.3594,56100.0
2008-09-24 13:00:00,54.28,54.79,54.26,54.73,42500.0,36.3796,36.7214,36.3661,36.6812,42500.0
2008-09-24 13:10:00,54.73,54.97,54.68,54.83,48500.0,36.6812,36.842,36.6476,36.7482,48500.0
2008-09-24 13:20:00,54.84,55.43,54.8,55.27,43600.0,36.7549,37.1503,36.7281,37.0431,43600.0
2008-09-24 13:30:00,55.27,55.3,54.94,55.09,47100.0,37.0431,37.0632,36.8219,36.9224,47100.0
2008-09-24 13:40:00,55.11,55.39,54.95,55.23,39900.0,36.9358,37.1235,36.8286,37.0163,39900.0
2008-09-24 13:50:00,55.32,55.33,54.71,54.8,44800.0,37.0766,37.0833,36.6677,36.7281,44800.0
2008-09-24 14:00:00,54.83,54.99,54.75,54.93,53200.0,36.7482,36.8554,36.6946,36.8152,53200.0
2008-09-24 14:10:00,54.94,55.02,54.46,54.62,55100.0,36.8219,36.8755,36.5002,36.6074,55100.0
2008-09-24 14:20:00,54.61,54.73,54.41,54.73,37700.0,36.6007,36.6812,36.4667,36.6812,37700.0
2008-09-24 14:30:00,54.76,55.2,54.72,55.11,40500.0,36.7013,36.9962,36.6745,36.9358,40500.0
2008-09-24 14:40:00,55.09,55.32,55.07,55.15,55400.0,36.9224,37.0766,36.909,36.9626,55400.0
2008-09-24 14:50:00,55.15,55.21,54.6,54.65,43000.0,36.9626,37.0029,36.594,36.6275,43000.0
2008-09-24 15:00:00,54.65,55.1,54.5,55.08,41800.0,36.6275,36.9291,36.527,36.9157,41800.0
2008-09-24 15:10:00,55.12,55.12,54.23,54.26,48400.0,36.9425,36.9425,36.346,36.3661,48400.0
2008-09-24 15:20:00,54.28,54.48,54.07,54.46,76800.0,36.3796,36.5136,36.2388,36.5002,76800.0
2008-09-24 15:30:00,54.5,54.67,53.9,53.98,121500.0,36.527,36.6409,36.1249,36.1785,121500.0
2008-09-24 15:40:00,53.94,53.95,52.23,52.45,313200.0,36.1517,36.1584,35.0056,35.1531,313200.0
2008-09-24 15:50:00,52.51,53.16,52.27,53.13,510800.0,35.1933,35.6289,35.0324,35.6088,510800.0
2008-09-25 09:30:00,53.3,53.48,50.63,51.34,165900.0,35.7227,35.8434,33.9333,34.4091,165900.0
2008-09-25 09:40:00,51.28,51.68,50.91,51.51,141500.0,34.3689,34.637,34.1209,34.523,141500.0
2008-09-25 09:50:00,51.62,51.75,51.25,51.58,156000.0,34.5968,34.6839,34.3488,34.57,156000.0
2008-09-25 10:00:00,51.68,52.16,51.42,51.97,143100.0,34.637,34.9587,34.4627,34.8313,143100.0
2008-09-25 10:10:00,51.96,52.6,51.89,52.52,259900.0,34.8246,35.2536,34.7777,35.2,259900.0
2008-09-25 10:20:00,52.49,52.69,52.17,52.69,99800.0,35.1799,35.3139,34.9654,35.3139,99800.0
2008-09-25 10:30:00,52.62,52.78,52.29,52.47,200500.0,35.267,35.3742,35.0458,35.1665,200500.0
2008-09-25 10:40:00,52.45,52.65,52.27,52.36,139100.0,35.1531,35.2871,35.0324,35.0927,139100.0
2008-09-25 10:50:00,52.37,52.59,52.28,52.44,106600.0,35.0994,35.2469,35.0391,35.1463,106600.0
2008-09-25 11:00:00,52.44,52.56,52.04,52.04,101000.0,35.1463,35.2268,34.8783,34.8783,101000.0
2008-09-25 11:10:00,52.09,52.24,52.01,52.13,94200.0,34.9118,35.0123,34.8582,34.9386,94200.0
2008-09-25 11:20:00,52.11,52.43,51.49,51.96,254100.0,34.9252,35.1396,34.5096,34.8246,254100.0
2008-09-25 11:30:00,51.95,52.0,51.56,51.6,117500.0,34.8179,34.8515,34.5566,34.5834,117500.0
2008-09-25 11:40:00,51.6,51.99,51.56,51.62,87900.0,34.5834,34.8447,34.5566,34.5968,87900.0
2008-09-25 11:50:00,51.61,51.63,51.26,51.41,80500.0,34.5901,34.6035,34.3555,34.456,80500.0
2008-09-25 12:00:00,51.41,51.41,51.02,51.09,73700.0,34.456,34.456,34.1946,34.2416,73700.0
2008-09-25 12:10:00,51.09,51.5,51.09,51.36,84200.0,34.2416,34.5163,34.2416,34.4225,84200.0
2008-09-25 12:20:00,51.33,51.36,50.55,50.8,101600.0,34.4024,34.4225,33.8796,34.0472,101600.0
2008-09-25 12:30:00,50.78,51.03,50.63,50.7,86900.0,34.0338,34.2013,33.9333,33.9802,86900.0
2008-09-25 12:40:00,50.67,51.07,50.67,50.72,89800.0,33.9601,34.2281,33.9601,33.9936,89800.0
2008-09-25 12:50:00,50.72,50.95,50.35,50.38,111100.0,33.9936,34.1477,33.7456,33.7657,111100.0
2008-09-25 13:00:00,50.39,50.5,50.15,50.34,136800.0,33.7724,33.8461,33.6115,33.7389,136800.0
2008-09-25 13:10:00,50.37,50.47,50.08,50.47,102000.0,33.759,33.826,33.5646,33.826,102000.0
2008-09-25 13:20:00,50.48,50.51,50.12,50.25,110300.0,33.8327,33.8528,33.5914,33.6786,110300.0
2008-09-25 13:30:00,50.28,50.95,50.16,50.85,92900.0,33.6987,34.1477,33.6182,34.0807,92900.0
2008-09-25 13:40:00,50.84,50.93,50.47,50.77,98700.0,34.074,34.1343,33.826,34.0271,98700.0
2008-09-25 13:50:00,50.78,50.85,50.0,50.31,173000.0,34.0338,34.0807,33.511,33.7188,173000.0
2008-09-25 14:00:00,50.31,50.51,50.23,50.46,116000.0,33.7188,33.8528,33.6652,33.8193,116000.0
2008-09-25 14:10:00,50.49,50.49,49.82,49.89,137400.0,33.8394,33.8394,33.3904,33.4373,137400.0
2008-09-25 14:20:00,49.89,49.9,49.27,49.28,158300.0,33.4373,33.444,33.0218,33.0285,158300.0
2008-09-25 14:30:00,49.27,49.9,49.18,49.9,174900.0,33.0218,33.444,32.9614,33.444,174900.0
2008-09-25 14:40:00,49.9,49.93,49.15,49.17,137600.0,33.444,33.4641,32.9413,32.9547,137600.0
2008-09-25 14:50:00,49.17,49.74,49.02,49.74,130200.0,32.9547,33.3368,32.8542,33.3368,130200.0
2008-09-25 15:00:00,49.73,49.77,49.06,49.11,182200.0,33.3301,33.3569,32.881,32.9145,182200.0
2008-09-25 15:10:00,49.1,49.17,48.35,48.83,326800.0,32.9078,32.9547,32.4051,32.7269,326800.0
2008-09-25 15:20:00,48.83,48.9,48.05,48.19,275900.0,32.7269,32.7738,32.2041,32.2979,275900.0
2008-09-25 15:30:00,48.14,48.55,48.11,48.42,288800.0,32.2644,32.5392,32.2443,32.4521,288800.0
2008-09-25 15:40:00,48.43,48.43,47.59,47.83,377400.0,32.4588,32.4588,31.8958,32.0566,377400.0
2008-09-25 15:50:00,47.83,48.85,47.83,48.63,637800.0,32.0566,32.7403,32.0566,32.5928,637800.0
2008-09-26 09:30:00,46.99,47.65,45.36,45.75,344100.0,31.4936,31.936,30.4012,30.6626,344100.0
2008-09-26 09:40:00,45.69,45.9,44.33,44.75,576800.0,30.6224,30.7631,29.7109,29.9924,576800.0
2008-09-26 09:50:00,44.75,45.97,44.7,45.75,493900.0,29.9924,30.81,29.9588,30.6626,493900.0
2008-09-26 10:00:00,45.76,45.92,45.38,45.88,242500.0,30.6693,30.7765,30.4146,30.7497,242500.0
2008-09-26 10:10:00,45.85,45.95,45.41,45.84,233100.0,30.7296,30.7966,30.4347,30.7229,233100.0
2008-09-26 10:20:00,45.84,46.79,45.84,46.15,215700.0,30.7229,31.3596,30.7229,30.9307,215700.0
2008-09-26 10:30:00,46.16,46.99,46.08,46.97,142800.0,30.9374,31.4936,30.8837,31.4802,142800.0
2008-09-26 10:40:00,46.97,47.04,46.2,46.2,157400.0,31.4802,31.5272,30.9642,30.9642,157400.0
2008-09-26 10:50:00,46.2,46.7,46.13,46.23,166000.0,30.9642,31.2993,30.9173,30.9843,166000.0
2008-09-26 11:00:00,46.22,46.3,45.95,46.07,264600.0,30.9776,31.0312,30.7966,30.877,264600.0
2008-09-26 11:10:00,46.06,46.1,45.85,46.0,376400.0,30.8703,30.8972,30.7296,30.8301,376400.0
2008-09-26 11:20:00,46.0,46.04,45.07,45.46,304900.0,30.8301,30.8569,30.2068,30.4682,304900.0
2008-09-26 11:30:00,45.45,45.61,45.01,45.03,134700.0,30.4615,30.5687,30.1666,30.18,134700.0
2008-09-26 11:40:00,45.0,45.07,44.05,44.79,351300.0,30.1599,30.2068,29.5232,30.0192,351300.0
2008-09-26 11:50:00,44.81,45.2,44.72,44.84,192300.0,30.0326,30.294,29.9722,30.0527,192300.0
2008-09-26 12:00:00,44.84,45.25,44.76,45.25,182300.0,30.0527,30.3275,29.9991,30.3275,182300.0
2008-09-26 12:10:00,45.27,45.54,45.15,45.26,180100.0,30.3409,30.5218,30.2604,30.3342,180100.0
2008-09-26 12:20:00,45.26,45.36,45.1,45.11,112200.0,30.3342,30.4012,30.2269,30.2336,112200.0
2008-09-26 12:30:00,45.14,45.24,45.0,45.23,96400.0,30.2537,30.3208,30.1599,30.3141,96400.0
2008-09-26 12:40:00,45.23,45.36,45.02,45.2,103600.0,30.3141,30.4012,30.1733,30.294,103600.0
2008-09-26 12:50:00,45.19,45.42,45.07,45.14,128100.0,30.2873,30.4414,30.2068,30.2537,128100.0
2008-09-26 13:00:00,45.16,45.3,44.92,45.3,156200.0,30.2671,30.361,30.1063,30.361,156200.0
2008-09-26 13:10:00,45.3,45.47,45.09,45.19,177600.0,30.361,30.4749,30.2202,30.2873,177600.0
2008-09-26 13:20:00,45.19,45.39,45.1,45.2,194000.0,30.2873,30.4213,30.2269,30.294,194000.0
2008-09-26 13:30:00,45.2,45.47,45.1,45.47,532100.0,30.294,30.4749,30.2269,30.4749,532100.0
2008-09-26 13:40:00,45.45,45.75,45.34,45.6,159000.0,30.4615,30.6626,30.3878,30.562,159000.0
2008-09-26 13:50:00,45.6,45.94,45.6,45.77,87500.0,30.562,30.7899,30.562,30.676,87500.0
2008-09-26 14:00:00,45.77,45.93,45.71,45.92,88800.0,30.676,30.7832,30.6358,30.7765,88800.0
2008-09-26 14:10:00,45.92,46.05,45.9,46.01,139100.0,30.7765,30.8636,30.7631,30.8368,139100.0
2008-09-26 14:20:00,46.0,46.08,45.87,45.96,186000.0,30.8301,30.8837,30.743,30.8033,186000.0
2008-09-26 14:30:00,45.95,45.97,45.71,45.76,102600.0,30.7966,30.81,30.6358,30.6693,102600.0
2008-09-26 14:40:00,45.76,45.91,45.55,45.78,200300.0,30.6693,30.7698,30.5285,30.6827,200300.0
2008-09-26 14:50:00,45.79,45.79,45.65,45.71,140100.0,30.6894,30.6894,30.5956,30.6358,140100.0
2008-09-26 15:00:00,45.7,45.71,45.41,45.48,190400.0,30.6291,30.6358,30.4347,30.4816,190400.0
2008-09-26 15:10:00,45.45,45.87,45.35,45.81,632500.0,30.4615,30.743,30.3945,30.7028,632500.0
2008-09-26 15:20:00,45.83,46.02,45.75,45.89,232000.0,30.7162,30.8435,30.6626,30.7564,232000.0
2008-09-26 15:30:00,45.9,46.01,45.84,46.0,250900.0,30.7631,30.8368,30.7229,30.8301,250900.0
2008-09-26 15:40:00,45.99,46.0,45.55,45.56,217600.0,30.8234,30.8301,30.5285,30.5352,217600.0
2008-09-26 15:50:00,45.56,45.93,45.55,45.93,452100.0,30.5352,30.7832,30.5285,30.7832,452100.0
2008-09-29 09:30:00,45.04,45.04,43.12,43.17,142500.0,30.1867,30.1867,28.8999,28.9334,142500.0
2008-09-29 09:40:00,43.14,43.23,42.51,42.84,258100.0,28.9133,28.9736,28.4911,28.7122,258100.0
2008-09-29 09:50:00,42.79,42.95,42.42,42.49,354400.0,28.6787,28.786,28.4307,28.4777,354400.0
2008-09-29 10:00:00,42.43,42.72,42.21,42.39,332900.0,28.4374,28.6318,28.29,28.4106,332900.0
2008-09-29 10:10:00,42.39,42.47,42.11,42.19,428000.0,28.4106,28.4643,28.223,28.2766,428000.0
2008-09-29 10:20:00,42.19,42.91,42.1,42.62,187000.0,28.2766,28.7592,28.2163,28.5648,187000.0
2008-09-29 10:30:00,42.64,43.2,42.19,43.2,133000.0,28.5782,28.9535,28.2766,28.9535,133000.0
2008-09-29 10:40:00,43.2,43.62,42.19,43.47,169200.0,28.9535,29.235,28.2766,29.1345,169200.0
2008-09-29 10:50:00,43.5,43.58,43.24,43.42,165600.0,29.1546,29.2082,28.9803,29.101,165600.0
2008-09-29 11:00:00,43.4,43.85,43.4,43.8,118100.0,29.0876,29.3892,29.0876,29.3556,118100.0
2008-09-29 11:10:00,43.77,43.83,43.55,43.64,176400.0,29.3355,29.3758,29.1881,29.2484,176400.0
2008-09-29 11:20:00,43.64,43.9,43.64,43.85,174100.0,29.2484,29.4227,29.2484,29.3892,174100.0
2008-09-29 11:30:00,43.84,43.92,43.69,43.72,99600.0,29.3825,29.4361,29.2819,29.302,99600.0
2008-09-29 11:40:00,43.73,44.01,43.7,43.92,97800.0,29.3087,29.4964,29.2886,29.4361,97800.0
2008-09-29 11:50:00,43.9,43.93,43.51,43.56,129900.0,29.4227,29.4428,29.1613,29.1948,129900.0
2008-09-29 12:00:00,43.58,43.72,43.5,43.7,148800.0,29.2082,29.302,29.1546,29.2886,148800.0
2008-09-29 12:10:00,43.7,43.72,43.04,43.04,158600.0,29.2886,29.302,28.8463,28.8463,158600.0
2008-09-29 12:20:00,43.04,43.61,43.02,43.55,183100.0,28.8463,29.2283,28.8329,29.1881,183100.0
2008-09-29 12:30:00,43.55,44.27,43.34,44.12,403800.0,29.1881,29.6706,29.0473,29.5701,403800.0
2008-09-29 12:40:00,44.11,44.33,44.11,44.17,307800.0,29.5634,29.7109,29.5634,29.6036,307800.0
2008-09-29 12:50:00,44.18,44.2,43.82,43.96,103300.0,29.6103,29.6237,29.3691,29.4629,103300.0
2008-09-29 13:00:00,43.96,44.1,43.58,43.89,252300.0,29.4629,29.5567,29.2082,29.416,252300.0
2008-09-29 13:10:00,43.9,44.34,43.88,44.25,183100.0,29.4227,29.7176,29.4093,29.6572,183100.0
2008-09-29 13:20:00,44.24,44.45,44.22,44.3,170800.0,29.6505,29.7913,29.6371,29.6908,170800.0
2008-09-29 13:30:00,44.3,44.47,44.08,44.27,213600.0,29.6908,29.8047,29.5433,29.6706,213600.0
2008-09-29 13:40:00,44.26,44.45,42.88,43.35,310100.0,29.6639,29.7913,28.739,29.054,310100.0
2008-09-29 13:50:00,43.35,43.6,42.0,42.0,321300.0,29.054,29.2216,28.1492,28.1492,321300.0
2008-09-29 14:00:00,42.04,43.21,41.52,42.3,402200.0,28.1761,28.9602,27.8275,28.3503,402200.0
2008-09-29 14:10:00,42.26,43.01,41.3,41.91,508500.0,28.3235,28.8262,27.6801,28.0889,508500.0
2008-09-29 14:20:00,41.96,42.34,41.7,41.78,235800.0,28.1224,28.3771,27.9482,28.0018,235800.0
2008-09-29 14:30:00,41.8,42.1,41.3,41.42,393500.0,28.0152,28.2163,27.6801,27.7605,393500.0
2008-09-29 14:40:00,41.4,41.5,40.06,40.48,544600.0,27.7471,27.8141,26.849,27.1305,544600.0
2008-09-29 14:50:00,40.35,41.48,40.06,41.15,366500.0,27.0434,27.8007,26.849,27.5796,366500.0
2008-09-29 15:00:00,41.14,41.64,41.11,41.11,205000.0,27.5729,27.908,27.5528,27.5528,205000.0
2008-09-29 15:10:00,41.15,41.35,40.92,41.1,174900.0,27.5796,27.7136,27.4254,27.5461,174900.0
2008-09-29 15:20:00,41.1,41.27,40.5,40.81,204300.0,27.5461,27.66,27.1439,27.3517,204300.0
2008-09-29 15:30:00,40.84,41.24,40.76,41.06,300500.0,27.3718,27.6399,27.3182,27.5192,300500.0
2008-09-29 15:40:00,41.05,41.96,40.82,41.75,328800.0,27.5125,28.1224,27.3584,27.9817,328800.0
2008-09-29 15:50:00,41.75,41.91,41.31,41.78,258300.0,27.9817,28.0889,27.6868,28.0018,258300.0
2008-09-30 09:30:00,42.58,42.9,42.24,42.24,269700.0,28.538,28.7524,28.3101,28.3101,269700.0
2008-09-30 09:40:00,42.23,42.26,40.67,40.88,461700.0,28.3034,28.3235,27.2579,27.3986,461700.0
2008-09-30 09:50:00,40.89,41.21,40.07,41.13,342800.0,27.4053,27.6198,26.8557,27.5662,342800.0
2008-09-30 10:00:00,41.11,41.53,40.84,41.33,192200.0,27.5528,27.8342,27.3718,27.7002,192200.0
2008-09-30 10:10:00,41.34,41.45,41.26,41.28,232100.0,27.7069,27.7806,27.6533,27.6667,232100.0
2008-09-30 10:20:00,41.28,41.95,41.13,41.34,268400.0,27.6667,28.1157,27.5662,27.7069,268400.0
2008-09-30 10:30:00,41.38,42.11,41.34,41.9,325400.0,27.7337,28.223,27.7069,28.0822,325400.0
2008-09-30 10:40:00,41.89,42.5,41.89,42.48,415300.0,28.0755,28.4844,28.0755,28.471,415300.0
2008-09-30 10:50:00,42.44,42.47,41.76,41.91,118400.0,28.4441,28.4643,27.9884,28.0889,118400.0
2008-09-30 11:00:00,41.91,42.08,41.85,41.99,151900.0,28.0889,28.2029,28.0487,28.1425,151900.0
2008-09-30 11:10:00,42.0,42.0,41.78,41.91,120700.0,28.1492,28.1492,28.0018,28.0889,120700.0
2008-09-30 11:20:00,41.92,42.01,41.85,42.0,102600.0,28.0956,28.156,28.0487,28.1492,102600.0
2008-09-30 11:30:00,42.0,42.5,41.99,42.49,190700.0,28.1492,28.4844,28.1425,28.4777,190700.0
2008-09-30 11:40:00,42.5,42.68,42.46,42.5,108400.0,28.4844,28.605,28.4576,28.4844,108400.0
2008-09-30 11:50:00,42.5,42.51,42.33,42.44,72600.0,28.4844,28.4911,28.3704,28.4441,72600.0
2008-09-30 12:00:00,42.43,42.51,42.41,42.5,95200.0,28.4374,28.4911,28.424,28.4844,95200.0
2008-09-30 12:10:00,42.5,42.5,42.44,42.47,103300.0,28.4844,28.4844,28.4441,28.4643,103300.0
2008-09-30 12:20:00,42.47,42.65,42.47,42.5,223100.0,28.4643,28.5849,28.4643,28.4844,223100.0
2008-09-30 12:30:00,42.5,42.68,42.45,42.6,114800.0,28.4844,28.605,28.4508,28.5514,114800.0
2008-09-30 12:40:00,42.6,42.66,42.49,42.56,132200.0,28.5514,28.5916,28.4777,28.5246,132200.0
2008-09-30 12:50:00,42.6,43.0,42.51,42.9,84200.0,28.5514,28.8195,28.4911,28.7524,84200.0
2008-09-30 13:00:00,42.92,43.0,42.58,42.73,70500.0,28.7659,28.8195,28.538,28.6385,70500.0
2008-09-30 13:10:00,42.75,42.76,42.58,42.66,125600.0,28.6519,28.6586,28.538,28.5916,125600.0
2008-09-30 13:20:00,42.66,42.78,42.6,42.74,114400.0,28.5916,28.672,28.5514,28.6452,114400.0
2008-09-30 13:30:00,42.74,42.89,42.62,42.62,122000.0,28.6452,28.7457,28.5648,28.5648,122000.0
2008-09-30 13:40:00,42.64,42.67,42.45,42.56,152000.0,28.5782,28.5983,28.4508,28.5246,152000.0
2008-09-30 13:50:00,42.57,42.69,42.5,42.55,90800.0,28.5313,28.6117,28.4844,28.5179,90800.0
2008-09-30 14:00:00,42.55,42.62,42.48,42.59,135800.0,28.5179,28.5648,28.471,28.5447,135800.0
2008-09-30 14:10:00,42.6,42.86,42.47,42.48,126000.0,28.5514,28.7256,28.4643,28.471,126000.0
2008-09-30 14:20:00,42.47,43.05,42.44,42.96,240400.0,28.4643,28.853,28.4441,28.7927,240400.0
2008-09-30 14:30:00,42.96,43.05,42.79,42.92,175500.0,28.7927,28.853,28.6787,28.7659,175500.0
2008-09-30 14:40:00,42.93,43.0,42.82,42.99,79300.0,28.7726,28.8195,28.6988,28.8128,79300.0
2008-09-30 14:50:00,43.0,43.1,42.89,43.06,103600.0,28.8195,28.8865,28.7457,28.8597,103600.0
2008-09-30 15:00:00,43.08,43.38,42.98,43.35,121100.0,28.8731,29.0742,28.8061,29.054,121100.0
2008-09-30 15:10:00,43.32,43.38,43.07,43.19,151100.0,29.0339,29.0742,28.8664,28.9468,151100.0
2008-09-30 15:20:00,43.19,43.5,43.16,43.43,248700.0,28.9468,29.1546,28.9267,29.1077,248700.0
2008-09-30 15:30:00,43.45,43.45,42.99,43.1,225900.0,29.1211,29.1211,28.8128,28.8865,225900.0
2008-09-30 15:40:00,43.11,43.99,43.1,43.91,302600.0,28.8932,29.483,28.8865,29.4294,302600.0
2008-09-30 15:50:00,43.91,44.17,43.71,43.74,564400.0,29.4294,29.6036,29.2953,29.3154,564400.0
2008-10-01 09:30:00,44.0,45.63,42.74,45.29,256700.0,29.4897,30.5821,28.6452,30.3543,256700.0
2008-10-01 09:40:00,45.16,45.48,44.76,45.1,158800.0,30.2671,30.4816,29.9991,30.2269,158800.0
2008-10-01 09:50:00,45.1,45.13,44.33,44.33,183400.0,30.2269,30.247,29.7109,29.7109,183400.0
2008-10-01 10:00:00,44.34,44.38,43.55,43.72,335900.0,29.7176,29.7444,29.1881,29.302,335900.0
2008-10-01 10:10:00,43.71,43.84,43.33,43.6,147800.0,29.2953,29.3825,29.0406,29.2216,147800.0
2008-10-01 10:20:00,43.59,43.68,43.27,43.59,130900.0,29.2149,29.2752,29.0004,29.2149,130900.0
2008-10-01 10:30:00,43.63,43.67,42.85,43.31,137600.0,29.2417,29.2685,28.7189,29.0272,137600.0
2008-10-01 10:40:00,43.31,43.63,43.19,43.27,100000.0,29.0272,29.2417,28.9468,29.0004,100000.0
2008-10-01 10:50:00,43.26,43.33,42.98,43.12,113100.0,28.9937,29.0406,28.8061,28.8999,113100.0
2008-10-01 11:00:00,43.14,43.16,42.74,42.82,147000.0,28.9133,28.9267,28.6452,28.6988,147000.0
2008-10-01 11:10:00,42.83,42.94,42.65,42.85,104200.0,28.7055,28.7793,28.5849,28.7189,104200.0
2008-10-01 11:20:00,42.86,43.27,42.8,42.97,161700.0,28.7256,29.0004,28.6854,28.7994,161700.0
2008-10-01 11:30:00,43.0,43.23,42.93,43.11,91200.0,28.8195,28.9736,28.7726,28.8932,91200.0
2008-10-01 11:40:00,43.11,43.41,43.08,43.29,72700.0,28.8932,29.0943,28.8731,29.0138,72700.0
2008-10-01 11:50:00,43.25,43.31,43.07,43.23,71200.0,28.987,29.0272,28.8664,28.9736,71200.0
2008-10-01 12:00:00,43.24,43.33,43.06,43.29,95800.0,28.9803,29.0406,28.8597,29.0138,95800.0
2008-10-01 12:10:00,43.3,43.5,43.14,43.38,104700.0,29.0205,29.1546,28.9133,29.0742,104700.0
2008-10-01 12:20:00,43.38,43.5,43.25,43.5,116000.0,29.0742,29.1546,28.987,29.1546,116000.0
2008-10-01 12:30:00,43.49,44.25,43.48,44.1,177900.0,29.1479,29.6572,29.1412,29.5567,177900.0
2008-10-01 12:40:00,44.12,44.22,43.89,43.92,147900.0,29.5701,29.6371,29.416,29.4361,147900.0
2008-10-01 12:50:00,43.93,44.0,43.51,43.52,110600.0,29.4428,29.4897,29.1613,29.168,110600.0
2008-10-01 13:00:00,43.53,43.61,42.98,42.98,104800.0,29.1747,29.2283,28.8061,28.8061,104800.0
2008-10-01 13:10:00,43.01,43.2,42.97,43.03,50500.0,28.8262,28.9535,28.7994,28.8396,50500.0
2008-10-01 13:20:00,43.04,43.12,42.68,42.81,86500.0,28.8463,28.8999,28.605,28.6921,86500.0
2008-10-01 13:30:00,42.81,42.82,42.22,42.5,94200.0,28.6921,28.6988,28.2967,28.4844,94200.0
2008-10-01 13:40:00,42.52,43.25,42.25,42.49,145200.0,28.4978,28.987,28.3168,28.4777,145200.0
2008-10-01 13:50:00,42.53,43.09,42.4,42.5,92600.0,28.5045,28.8798,28.4173,28.4844,92600.0
2008-10-01 14:00:00,42.5,42.83,42.19,42.68,103400.0,28.4844,28.7055,28.2766,28.605,103400.0
2008-10-01 14:10:00,42.71,43.2,42.59,43.11,123500.0,28.6251,28.9535,28.5447,28.8932,123500.0
2008-10-01 14:20:00,43.1,43.1,42.5,42.94,113300.0,28.8865,28.8865,28.4844,28.7793,113300.0
2008-10-01 14:30:00,42.92,43.1,42.67,43.09,45500.0,28.7659,28.8865,28.5983,28.8798,45500.0
2008-10-01 14:40:00,43.11,43.25,42.82,42.98,99400.0,28.8932,28.987,28.6988,28.8061,99400.0
2008-10-01 14:50:00,43.0,43.21,42.54,42.62,94000.0,28.8195,28.9602,28.5112,28.5648,94000.0
2008-10-01 15:00:00,42.61,42.72,42.44,42.66,100900.0,28.5581,28.6318,28.4441,28.5916,100900.0
2008-10-01 15:10:00,42.66,42.71,42.21,42.26,167000.0,28.5916,28.6251,28.29,28.3235,167000.0
2008-10-01 15:20:00,42.27,42.84,42.24,42.73,90400.0,28.3302,28.7122,28.3101,28.6385,90400.0
2008-10-01 15:30:00,42.73,42.92,42.69,42.73,89800.0,28.6385,28.7659,28.6117,28.6385,89800.0
2008-10-01 15:40:00,42.75,43.12,42.71,42.95,175200.0,28.6519,28.8999,28.6251,28.786,175200.0
2008-10-01 15:50:00,42.95,42.99,42.67,42.8,247500.0,28.786,28.8128,28.5983,28.6854,247500.0
2008-10-02 09:30:00,41.73,41.75,40.16,40.17,135000.0,27.9683,27.9817,26.916,26.9227,135000.0
2008-10-02 09:40:00,40.21,40.31,39.16,39.49,319700.0,26.9496,27.0166,26.2458,26.467,319700.0
2008-10-02 09:50:00,39.49,39.76,38.75,39.1,464600.0,26.467,26.648,25.971,26.2056,464600.0
2008-10-02 10:00:00,39.05,39.91,38.78,38.95,294100.0,26.1721,26.7485,25.9911,26.1051,294100.0
2008-10-02 10:10:00,38.91,39.5,38.82,38.97,134000.0,26.0783,26.4737,26.0179,26.1185,134000.0
2008-10-02 10:20:00,38.95,39.08,38.27,38.95,233400.0,26.1051,26.1922,25.6493,26.1051,233400.0
2008-10-02 10:30:00,38.95,39.08,38.26,38.33,205700.0,26.1051,26.1922,25.6426,25.6895,205700.0
2008-10-02 10:40:00,38.36,38.82,38.31,38.81,183400.0,25.7096,26.0179,25.6761,26.0112,183400.0
2008-10-02 10:50:00,38.81,39.46,38.76,39.21,251700.0,26.0112,26.4469,25.9777,26.2793,251700.0
2008-10-02 11:00:00,39.22,39.38,39.09,39.19,219000.0,26.286,26.3933,26.1989,26.2659,219000.0
2008-10-02 11:10:00,39.19,39.58,39.02,39.5,190500.0,26.2659,26.5273,26.152,26.4737,190500.0
2008-10-02 11:20:00,39.48,39.58,39.37,39.5,166500.0,26.4603,26.5273,26.3866,26.4737,166500.0
2008-10-02 11:30:00,39.47,39.69,39.34,39.67,232200.0,26.4536,26.601,26.3665,26.5876,232200.0
2008-10-02 11:40:00,39.68,39.88,39.42,39.45,124500.0,26.5943,26.7284,26.4201,26.4402,124500.0
2008-10-02 11:50:00,39.48,39.58,39.15,39.55,75600.0,26.4603,26.5273,26.2391,26.5072,75600.0
2008-10-02 12:00:00,39.53,39.85,39.46,39.59,67600.0,26.4938,26.7083,26.4469,26.534,67600.0
2008-10-02 12:10:00,39.59,39.68,39.37,39.51,58700.0,26.534,26.5943,26.3866,26.4804,58700.0
2008-10-02 12:20:00,39.5,39.5,39.08,39.12,54300.0,26.4737,26.4737,26.1922,26.219,54300.0
2008-10-02 12:30:00,39.15,39.45,39.09,39.4,78000.0,26.2391,26.4402,26.1989,26.4067,78000.0
2008-10-02 12:40:00,39.4,39.55,39.32,39.46,70200.0,26.4067,26.5072,26.3531,26.4469,70200.0
2008-10-02 12:50:00,39.46,39.65,39.35,39.53,97400.0,26.4469,26.5742,26.3732,26.4938,97400.0
2008-10-02 13:00:00,39.53,39.55,39.03,39.07,85300.0,26.4938,26.5072,26.1587,26.1855,85300.0
2008-10-02 13:10:00,39.07,39.11,38.78,39.08,89800.0,26.1855,26.2123,25.9911,26.1922,89800.0
2008-10-02 13:20:00,39.08,39.25,39.06,39.16,42800.0,26.1922,26.3061,26.1788,26.2458,42800.0
2008-10-02 13:30:00,39.16,39.34,38.95,39.02,50700.0,26.2458,26.3665,26.1051,26.152,50700.0
2008-10-02 13:40:00,39.03,39.7,38.72,39.5,69500.0,26.1587,26.6077,25.9509,26.4737,69500.0
2008-10-02 13:50:00,39.51,39.52,38.82,39.09,70400.0,26.4804,26.4871,26.0179,26.1989,70400.0
2008-10-02 14:00:00,39.05,39.29,38.99,39.13,59500.0,26.1721,26.333,26.1319,26.2257,59500.0
2008-10-02 14:10:00,39.11,39.37,39.06,39.06,100200.0,26.2123,26.3866,26.1788,26.1788,100200.0
2008-10-02 14:20:00,39.08,39.26,39.02,39.22,72100.0,26.1922,26.3128,26.152,26.286,72100.0
2008-10-02 14:30:00,39.19,39.21,39.0,39.05,137600.0,26.2659,26.2793,26.1386,26.1721,137600.0
2008-10-02 14:40:00,39.04,39.29,38.9,39.15,98600.0,26.1654,26.333,26.0716,26.2391,98600.0
2008-10-02 14:50:00,39.19,39.19,38.74,39.09,115900.0,26.2659,26.2659,25.9643,26.1989,115900.0
2008-10-02 15:00:00,39.08,39.11,38.99,39.01,159000.0,26.1922,26.2123,26.1319,26.1453,159000.0
2008-10-02 15:10:00,39.02,39.05,38.61,38.71,111600.0,26.152,26.1721,25.8772,25.9442,111600.0
2008-10-02 15:20:00,38.7,38.83,38.46,38.58,132500.0,25.9375,26.0247,25.7767,25.8571,132500.0
2008-10-02 15:30:00,38.61,38.87,38.19,38.22,232900.0,25.8772,26.0515,25.5957,25.6158,232900.0
2008-10-02 15:40:00,38.24,38.31,38.19,38.22,236900.0,25.6292,25.6761,25.5957,25.6158,236900.0
2008-10-02 15:50:00,38.22,38.53,38.15,38.24,313100.0,25.6158,25.8236,25.5689,25.6292,313100.0
2008-10-03 09:30:00,38.01,39.69,38.01,39.07,154700.0,25.4751,26.601,25.4751,26.1855,154700.0
2008-10-03 09:40:00,39.06,40.05,39.06,39.61,139700.0,26.1788,26.8423,26.1788,26.5474,139700.0
2008-10-03 09:50:00,39.59,39.64,39.27,39.41,97300.0,26.534,26.5675,26.3195,26.4134,97300.0
2008-10-03 10:00:00,39.41,39.53,38.96,39.07,115200.0,26.4134,26.4938,26.1118,26.1855,115200.0
2008-10-03 10:10:00,39.06,39.25,38.79,38.93,221400.0,26.1788,26.3061,25.9978,26.0917,221400.0
2008-10-03 10:20:00,38.95,39.21,38.79,38.98,177600.0,26.1051,26.2793,25.9978,26.1252,177600.0
2008-10-03 10:30:00,38.98,39.18,38.81,38.86,151100.0,26.1252,26.2592,26.0112,26.0448,151100.0
2008-10-03 10:40:00,38.85,38.95,38.59,38.86,85600.0,26.0381,26.1051,25.8638,26.0448,85600.0
2008-10-03 10:50:00,38.86,39.24,38.84,39.0,233400.0,26.0448,26.2994,26.0314,26.1386,233400.0
2008-10-03 11:00:00,39.01,39.19,38.95,39.09,149800.0,26.1453,26.2659,26.1051,26.1989,149800.0
2008-10-03 11:10:00,39.11,39.25,38.82,38.89,125000.0,26.2123,26.3061,26.0179,26.0649,125000.0
2008-10-03 11:20:00,38.89,39.04,38.82,38.96,162300.0,26.0649,26.1654,26.0179,26.1118,162300.0
2008-10-03 11:30:00,38.98,39.18,38.97,39.0,156800.0,26.1252,26.2592,26.1185,26.1386,156800.0
2008-10-03 11:40:00,39.03,39.1,38.86,38.93,104800.0,26.1587,26.2056,26.0448,26.0917,104800.0
2008-10-03 11:50:00,38.92,39.13,38.83,38.93,93400.0,26.085,26.2257,26.0247,26.0917,93400.0
2008-10-03 12:00:00,38.93,39.01,38.63,38.76,93900.0,26.0917,26.1453,25.8906,25.9777,93900.0
2008-10-03 12:10:00,38.73,38.96,38.71,38.87,64500.0,25.9576,26.1118,25.9442,26.0515,64500.0
2008-10-03 12:20:00,38.9,38.9,38.4,38.74,143700.0,26.0716,26.0716,25.7365,25.9643,143700.0
2008-10-03 12:30:00,38.75,39.09,38.63,38.95,78700.0,25.971,26.1989,25.8906,26.1051,78700.0
2008-10-03 12:40:00,38.94,39.15,38.87,38.97,141400.0,26.0984,26.2391,26.0515,26.1185,141400.0
2008-10-03 12:50:00,38.97,39.13,38.84,39.02,81000.0,26.1185,26.2257,26.0314,26.152,81000.0
2008-10-03 13:00:00,39.05,39.74,38.87,39.67,245400.0,26.1721,26.6346,26.0515,26.5876,245400.0
2008-10-03 13:10:00,39.67,39.7,38.92,39.53,187200.0,26.5876,26.6077,26.085,26.4938,187200.0
2008-10-03 13:20:00,39.52,39.71,38.55,38.89,216600.0,26.4871,26.6144,25.837,26.0649,216600.0
2008-10-03 13:30:00,38.84,39.12,38.42,38.69,207800.0,26.0314,26.219,25.7499,25.9308,207800.0
2008-10-03 13:40:00,38.71,38.81,38.14,38.51,151600.0,25.9442,26.0112,25.5622,25.8102,151600.0
2008-10-03 13:50:00,38.36,38.83,38.1,38.32,117900.0,25.7096,26.0247,25.5354,25.6828,117900.0
2008-10-03 14:00:00,38.23,38.66,38.06,38.49,101800.0,25.6225,25.9107,25.5086,25.7968,101800.0
2008-10-03 14:10:00,38.49,38.68,38.15,38.2,78300.0,25.7968,25.9241,25.5689,25.6024,78300.0
2008-10-03 14:20:00,38.2,38.34,37.64,37.73,100200.0,25.6024,25.6962,25.2271,25.2874,100200.0
2008-10-03 14:30:00,37.76,37.95,37.45,37.7,129900.0,25.3075,25.4349,25.0997,25.2673,129900.0
2008-10-03 14:40:00,37.74,37.95,37.28,37.49,146900.0,25.2941,25.4349,24.9858,25.1266,146900.0
2008-10-03 14:50:00,37.54,38.53,37.52,38.52,126100.0,25.1601,25.8236,25.1467,25.8169,126100.0
2008-10-03 15:00:00,38.52,38.79,37.98,38.03,194300.0,25.8169,25.9978,25.455,25.4885,194300.0
2008-10-03 15:10:00,38.06,38.29,37.78,37.87,115800.0,25.5086,25.6627,25.3209,25.3812,115800.0
2008-10-03 15:20:00,37.86,37.99,37.57,37.81,121800.0,25.3745,25.4617,25.1802,25.341,121800.0
2008-10-03 15:30:00,37.81,38.2,37.62,37.76,154900.0,25.341,25.6024,25.2137,25.3075,154900.0
2008-10-03 15:40:00,37.76,37.78,36.77,36.8,218100.0,25.3075,25.3209,24.644,24.6641,218100.0
2008-10-03 15:50:00,36.76,37.53,36.76,37.26,282100.0,24.6373,25.1534,24.6373,24.9724,282100.0
2008-10-06 09:30:00,34.34,35.49,34.11,34.79,207400.0,23.0154,23.7861,22.8612,23.317,207400.0
2008-10-06 09:40:00,34.84,35.11,34.47,34.67,79500.0,23.3505,23.5314,23.1025,23.2365,79500.0
2008-10-06 09:50:00,34.64,35.06,34.27,34.56,111300.0,23.2164,23.4979,22.9684,23.1628,111300.0
2008-10-06 10:00:00,34.61,34.74,34.36,34.59,152100.0,23.1963,23.2835,23.0288,23.1829,152100.0
2008-10-06 10:10:00,34.59,34.7,33.75,33.85,102500.0,23.1829,23.2566,22.6199,22.687,102500.0
2008-10-06 10:20:00,33.83,34.42,33.78,33.88,154600.0,22.6736,23.069,22.64,22.7071,154600.0
2008-10-06 10:30:00,33.9,33.95,33.34,33.34,209700.0,22.7205,22.754,22.3451,22.3451,209700.0
2008-10-06 10:40:00,33.34,33.68,32.69,33.45,154300.0,22.3451,22.573,21.9095,22.4189,154300.0
2008-10-06 10:50:00,33.46,34.1,33.23,34.08,219800.0,22.4256,22.8545,22.2714,22.8411,219800.0
2008-10-06 11:00:00,34.05,34.44,33.49,34.4,141500.0,22.821,23.0824,22.4457,23.0556,141500.0
2008-10-06 11:10:00,34.39,34.5,34.12,34.5,158800.0,23.0489,23.1226,22.8679,23.1226,158800.0
2008-10-06 11:20:00,34.49,34.88,34.3,34.83,82100.0,23.1159,23.3773,22.9886,23.3438,82100.0
2008-10-06 11:30:00,34.87,34.89,34.54,34.68,149900.0,23.3706,23.384,23.1494,23.2432,149900.0
2008-10-06 11:40:00,34.68,34.74,34.08,34.1,111500.0,23.2432,23.2835,22.8411,22.8545,111500.0
2008-10-06 11:50:00,34.13,34.38,33.83,34.3,57900.0,22.8746,23.0422,22.6736,22.9886,57900.0
2008-10-06 12:00:00,34.29,34.72,33.98,34.01,69200.0,22.9819,23.27,22.7741,22.7942,69200.0
2008-10-06 12:10:00,33.97,34.39,33.84,34.28,59100.0,22.7674,23.0489,22.6803,22.9751,59100.0
2008-10-06 12:20:00,34.31,34.31,33.91,34.04,44700.0,22.9953,22.9953,22.7272,22.8143,44700.0
2008-10-06 12:30:00,34.03,34.37,33.94,34.02,59400.0,22.8076,23.0355,22.7473,22.8009,59400.0
2008-10-06 12:40:00,33.99,34.03,33.66,33.99,51500.0,22.7808,22.8076,22.5596,22.7808,51500.0
2008-10-06 12:50:00,34.0,34.26,33.8,33.9,83800.0,22.7875,22.9617,22.6534,22.7205,83800.0
2008-10-06 13:00:00,33.89,34.2,33.62,34.05,101400.0,22.7138,22.9215,22.5328,22.821,101400.0
2008-10-06 13:10:00,34.01,34.25,33.93,34.08,82200.0,22.7942,22.955,22.7406,22.8411,82200.0
2008-10-06 13:20:00,34.06,34.65,34.04,34.34,63900.0,22.8277,23.2231,22.8143,23.0154,63900.0
2008-10-06 13:30:00,34.33,34.36,34.03,34.18,65900.0,23.0087,23.0288,22.8076,22.9081,65900.0
2008-10-06 13:40:00,34.21,34.49,33.93,34.03,125400.0,22.9282,23.1159,22.7406,22.8076,125400.0
2008-10-06 13:50:00,34.03,34.31,33.88,34.12,162800.0,22.8076,22.9953,22.7071,22.8679,162800.0
2008-10-06 14:00:00,34.13,34.22,33.74,33.83,132700.0,22.8746,22.9349,22.6132,22.6736,132700.0
2008-10-06 14:10:00,33.84,34.1,33.66,33.75,124500.0,22.6803,22.8545,22.5596,22.6199,124500.0
2008-10-06 14:20:00,33.75,33.81,33.26,33.5,100500.0,22.6199,22.6601,22.2915,22.4524,100500.0
2008-10-06 14:30:00,33.57,33.9,33.03,33.55,169900.0,22.4993,22.7205,22.1374,22.4859,169900.0
2008-10-06 14:40:00,33.55,33.55,33.07,33.22,137300.0,22.4859,22.4859,22.1642,22.2647,137300.0
2008-10-06 14:50:00,33.22,34.13,33.18,33.76,101500.0,22.2647,22.8746,22.2379,22.6266,101500.0
2008-10-06 15:00:00,33.76,34.16,33.29,34.14,118900.0,22.6266,22.8947,22.3116,22.8813,118900.0
2008-10-06 15:10:00,34.13,35.33,33.95,35.28,292400.0,22.8746,23.6789,22.754,23.6454,292400.0
2008-10-06 15:20:00,35.25,35.95,35.01,35.75,270200.0,23.6253,24.0944,23.4644,23.9604,270200.0
2008-10-06 15:30:00,35.76,36.24,35.38,35.49,255400.0,23.9671,24.2888,23.7124,23.7861,255400.0
2008-10-06 15:40:00,35.48,36.56,35.45,36.38,274400.0,23.7794,24.5033,23.7593,24.3826,274400.0
2008-10-06 15:50:00,36.37,36.44,36.0,36.12,294800.0,24.3759,24.4228,24.1279,24.2084,294800.0
2008-10-07 09:30:00,36.61,38.21,36.51,38.21,158900.0,24.5368,25.6091,24.4697,25.6091,158900.0
2008-10-07 09:40:00,38.28,38.82,37.42,38.0,192500.0,25.656,26.0179,25.0796,25.4684,192500.0
2008-10-07 09:50:00,37.94,37.95,35.84,36.56,126400.0,25.4282,25.4349,24.0207,24.5033,126400.0
2008-10-07 10:00:00,36.6,36.98,35.99,36.55,111300.0,24.5301,24.7847,24.1212,24.4965,111300.0
2008-10-07 10:10:00,36.57,37.13,36.57,36.66,149800.0,24.51,24.8853,24.51,24.5703,149800.0
2008-10-07 10:20:00,36.61,37.34,36.33,37.18,139900.0,24.5368,25.026,24.3491,24.9188,139900.0
2008-10-07 10:30:00,37.2,37.51,36.74,37.13,133100.0,24.9322,25.14,24.6239,24.8853,133100.0
2008-10-07 10:40:00,37.12,37.24,36.48,36.72,88300.0,24.8786,24.959,24.4496,24.6105,88300.0
2008-10-07 10:50:00,36.73,36.78,36.08,36.22,128000.0,24.6172,24.6507,24.1815,24.2754,128000.0
2008-10-07 11:00:00,36.24,36.45,35.89,36.21,74800.0,24.2888,24.4295,24.0542,24.2687,74800.0
2008-10-07 11:10:00,36.21,36.61,36.15,36.57,148600.0,24.2687,24.5368,24.2285,24.51,148600.0
2008-10-07 11:20:00,36.57,36.57,36.1,36.37,180300.0,24.51,24.51,24.195,24.3759,180300.0
2008-10-07 11:30:00,36.37,36.76,36.32,36.4,126300.0,24.3759,24.6373,24.3424,24.396,126300.0
2008-10-07 11:40:00,36.4,36.93,36.3,36.88,98500.0,24.396,24.7512,24.329,24.7177,98500.0
2008-10-07 11:50:00,36.89,37.0,36.59,36.79,126400.0,24.7244,24.7981,24.5234,24.6574,126400.0
2008-10-07 12:00:00,36.75,36.78,36.23,36.23,151100.0,24.6306,24.6507,24.2821,24.2821,151100.0
2008-10-07 12:10:00,36.24,36.7,36.24,36.63,100900.0,24.2888,24.5971,24.2888,24.5502,100900.0
2008-10-07 12:20:00,36.63,36.78,35.99,36.04,138700.0,24.5502,24.6507,24.1212,24.1547,138700.0
2008-10-07 12:30:00,36.04,36.28,35.7,35.81,108000.0,24.1547,24.3156,23.9269,24.0006,108000.0
2008-10-07 12:40:00,35.81,36.15,35.65,35.79,80800.0,24.0006,24.2285,23.8934,23.9872,80800.0
2008-10-07 12:50:00,35.79,36.2,35.73,36.15,158600.0,23.9872,24.262,23.947,24.2285,158600.0
2008-10-07 13:00:00,36.15,36.5,36.07,36.29,100300.0,24.2285,24.463,24.1748,24.3223,100300.0
2008-10-07 13:10:00,36.3,36.47,35.7,35.9,80900.0,24.329,24.4429,23.9269,24.0609,80900.0
2008-10-07 13:20:00,35.84,36.0,35.13,35.38,49600.0,24.0207,24.1279,23.5448,23.7124,49600.0
2008-10-07 13:30:00,35.37,35.81,35.3,35.66,42800.0,23.7057,24.0006,23.6588,23.9001,42800.0
2008-10-07 13:40:00,35.69,35.69,35.05,35.07,135400.0,23.9202,23.9202,23.4912,23.5046,135400.0
2008-10-07 13:50:00,35.04,35.34,34.95,35.0,101400.0,23.4845,23.6856,23.4242,23.4577,101400.0
2008-10-07 14:00:00,35.01,35.48,34.93,35.44,99200.0,23.4644,23.7794,23.4108,23.7526,99200.0
2008-10-07 14:10:00,35.44,35.92,34.85,35.83,172900.0,23.7526,24.0743,23.3572,24.014,172900.0
2008-10-07 14:20:00,35.82,36.24,35.52,35.75,90900.0,24.0073,24.2888,23.8062,23.9604,90900.0
2008-10-07 14:30:00,35.75,36.2,35.6,36.01,145900.0,23.9604,24.262,23.8598,24.1346,145900.0
2008-10-07 14:40:00,36.01,36.2,35.56,35.99,135200.0,24.1346,24.262,23.833,24.1212,135200.0
2008-10-07 14:50:00,35.99,36.17,35.5,35.61,96100.0,24.1212,24.2419,23.7928,23.8665,96100.0
2008-10-07 15:00:00,35.65,35.9,35.29,35.85,172700.0,23.8934,24.0609,23.6521,24.0274,172700.0
2008-10-07 15:10:00,35.82,36.05,35.34,35.53,133600.0,24.0073,24.1614,23.6856,23.8129,133600.0
2008-10-07 15:20:00,35.54,35.75,35.35,35.58,203100.0,23.8196,23.9604,23.6923,23.8464,203100.0
2008-10-07 15:30:00,35.61,36.1,35.34,35.4,237900.0,23.8665,24.195,23.6856,23.7258,237900.0
2008-10-07 15:40:00,35.4,35.49,34.91,35.04,199800.0,23.7258,23.7861,23.3974,23.4845,199800.0
2008-10-07 15:50:00,35.02,35.36,34.85,35.03,227500.0,23.4711,23.699,23.3572,23.4778,227500.0
2008-10-08 09:30:00,33.2,35.65,33.1,35.47,135700.0,22.2513,23.8934,22.1843,23.7727,135700.0
2008-10-08 09:40:00,35.35,37.12,35.1,36.8,217300.0,23.6923,24.8786,23.5247,24.6641,217300.0
2008-10-08 09:50:00,37.05,37.67,36.21,36.95,229600.0,24.8317,25.2472,24.2687,24.7646,229600.0
2008-10-08 10:00:00,36.95,38.24,36.85,37.95,330700.0,24.7646,25.6292,24.6976,25.4349,330700.0
2008-10-08 10:10:00,37.95,38.15,36.52,36.52,326900.0,25.4349,25.5689,24.4764,24.4764,326900.0
2008-10-08 10:20:00,36.51,36.76,35.79,36.53,86600.0,24.4697,24.6373,23.9872,24.4831,86600.0
2008-10-08 10:30:00,36.61,36.96,35.55,35.84,156400.0,24.5368,24.7713,23.8263,24.0207,156400.0
2008-10-08 10:40:00,35.79,36.12,34.67,34.89,182700.0,23.9872,24.2084,23.2365,23.384,182700.0
2008-10-08 10:50:00,34.78,35.61,34.78,35.09,125500.0,23.3103,23.8665,23.3103,23.518,125500.0
2008-10-08 11:00:00,35.09,35.57,34.65,35.27,133700.0,23.518,23.8397,23.2231,23.6387,133700.0
2008-10-08 11:10:00,35.35,35.96,35.3,35.95,104800.0,23.6923,24.1011,23.6588,24.0944,104800.0
2008-10-08 11:20:00,35.94,36.35,35.84,36.08,80400.0,24.0877,24.3625,24.0207,24.1815,80400.0
2008-10-08 11:30:00,36.05,36.31,35.45,35.81,112500.0,24.1614,24.3357,23.7593,24.0006,112500.0
2008-10-08 11:40:00,35.75,35.91,35.17,35.45,149000.0,23.9604,24.0676,23.5716,23.7593,149000.0
2008-10-08 11:50:00,35.45,35.83,34.99,35.72,125400.0,23.7593,24.014,23.451,23.9403,125400.0
2008-10-08 12:00:00,35.73,35.82,35.0,35.12,130200.0,23.947,24.0073,23.4577,23.5381,130200.0
2008-10-08 12:10:00,35.1,35.35,34.78,35.19,172400.0,23.5247,23.6923,23.3103,23.585,172400.0
2008-10-08 12:20:00,35.15,35.22,34.42,34.53,60300.0,23.5582,23.6052,23.069,23.1427,60300.0
2008-10-08 12:30:00,34.58,35.02,34.36,34.76,95500.0,23.1762,23.4711,23.0288,23.2969,95500.0
2008-10-08 12:40:00,34.75,35.07,34.63,34.89,166200.0,23.2902,23.5046,23.2097,23.384,166200.0
2008-10-08 12:50:00,34.91,35.35,34.82,35.12,107900.0,23.3974,23.6923,23.3371,23.5381,107900.0
2008-10-08 13:00:00,35.09,35.94,35.09,35.93,166400.0,23.518,24.0877,23.518,24.081,166400.0
2008-10-08 13:10:00,35.93,36.36,35.75,36.36,161600.0,24.081,24.3692,23.9604,24.3692,161600.0
2008-10-08 13:20:00,36.38,36.52,35.44,35.53,106700.0,24.3826,24.4764,23.7526,23.8129,106700.0
2008-10-08 13:30:00,35.53,36.46,35.33,36.17,166700.0,23.8129,24.4362,23.6789,24.2419,166700.0
2008-10-08 13:40:00,36.14,36.48,36.02,36.16,137100.0,24.2218,24.4496,24.1413,24.2352,137100.0
2008-10-08 13:50:00,36.2,36.97,36.08,36.76,72600.0,24.262,24.778,24.1815,24.6373,72600.0
2008-10-08 14:00:00,36.75,37.02,36.55,36.97,178200.0,24.6306,24.8116,24.4965,24.778,178200.0
2008-10-08 14:10:00,36.95,36.98,36.53,36.92,168200.0,24.7646,24.7847,24.4831,24.7445,168200.0
2008-10-08 14:20:00,36.94,37.36,36.68,36.82,114500.0,24.7579,25.0394,24.5837,24.6775,114500.0
2008-10-08 14:30:00,36.76,36.83,36.16,36.5,147400.0,24.6373,24.6842,24.2352,24.463,147400.0
2008-10-08 14:40:00,36.48,36.52,36.01,36.23,234300.0,24.4496,24.4764,24.1346,24.2821,234300.0
2008-10-08 14:50:00,36.23,36.95,36.2,36.59,211200.0,24.2821,24.7646,24.262,24.5234,211200.0
2008-10-08 15:00:00,36.58,37.05,36.39,37.02,179100.0,24.5167,24.8317,24.3893,24.8116,179100.0
2008-10-08 15:10:00,37.02,37.5,36.45,37.47,145600.0,24.8116,25.1333,24.4295,25.1132,145600.0
2008-10-08 15:20:00,37.46,37.67,37.01,37.21,184400.0,25.1064,25.2472,24.8049,24.9389,184400.0
2008-10-08 15:30:00,37.23,37.48,36.69,36.78,220300.0,24.9523,25.1199,24.5904,24.6507,220300.0
2008-10-08 15:40:00,36.74,36.85,35.83,36.01,326800.0,24.6239,24.6976,24.014,24.1346,326800.0
2008-10-08 15:50:00,36.01,36.23,35.13,35.18,349300.0,24.1346,24.2821,23.5448,23.5783,349300.0
2008-10-09 09:30:00,36.57,36.76,35.85,36.19,174700.0,24.51,24.6373,24.0274,24.2553,174700.0
2008-10-09 09:40:00,36.33,37.44,36.24,36.69,112200.0,24.3491,25.093,24.2888,24.5904,112200.0
2008-10-09 09:50:00,36.67,37.28,36.5,36.62,67900.0,24.577,24.9858,24.463,24.5435,67900.0
2008-10-09 10:00:00,36.59,36.59,36.01,36.47,112800.0,24.5234,24.5234,24.1346,24.4429,112800.0
2008-10-09 10:10:00,36.47,36.8,36.38,36.57,141500.0,24.4429,24.6641,24.3826,24.51,141500.0
2008-10-09 10:20:00,36.64,36.64,35.65,35.82,175100.0,24.5569,24.5569,23.8934,24.0073,175100.0
2008-10-09 10:30:00,35.75,36.22,35.4,35.61,135800.0,23.9604,24.2754,23.7258,23.8665,135800.0
2008-10-09 10:40:00,35.61,36.02,35.37,35.71,129200.0,23.8665,24.1413,23.7057,23.9336,129200.0
2008-10-09 10:50:00,35.67,35.82,35.2,35.26,144600.0,23.9068,24.0073,23.5918,23.632,144600.0
2008-10-09 11:00:00,35.23,35.4,34.77,35.17,116500.0,23.6119,23.7258,23.3036,23.5716,116500.0
2008-10-09 11:10:00,35.08,36.03,35.05,35.82,81500.0,23.5113,24.148,23.4912,24.0073,81500.0
2008-10-09 11:20:00,35.86,36.11,35.37,35.88,134600.0,24.0341,24.2017,23.7057,24.0475,134600.0
2008-10-09 11:30:00,35.92,36.49,35.68,36.34,122300.0,24.0743,24.4563,23.9135,24.3558,122300.0
2008-10-09 11:40:00,36.29,36.77,36.21,36.5,102000.0,24.3223,24.644,24.2687,24.463,102000.0
2008-10-09 11:50:00,36.42,36.58,36.02,36.15,84800.0,24.4094,24.5167,24.1413,24.2285,84800.0
2008-10-09 12:00:00,36.17,36.25,35.52,35.92,169800.0,24.2419,24.2955,23.8062,24.0743,169800.0
2008-10-09 12:10:00,35.92,36.26,35.74,36.11,82400.0,24.0743,24.3022,23.9537,24.2017,82400.0
2008-10-09 12:20:00,36.13,36.17,35.73,35.8,56000.0,24.2151,24.2419,23.947,23.9939,56000.0
2008-10-09 12:30:00,35.82,36.03,35.71,35.78,50100.0,24.0073,24.148,23.9336,23.9805,50100.0
2008-10-09 12:40:00,35.83,35.89,35.47,35.6,67600.0,24.014,24.0542,23.7727,23.8598,67600.0
2008-10-09 12:50:00,35.56,35.87,35.55,35.82,31800.0,23.833,24.0408,23.8263,24.0073,31800.0
2008-10-09 13:00:00,35.8,35.99,35.68,35.78,34300.0,23.9939,24.1212,23.9135,23.9805,34300.0
2008-10-09 13:10:00,35.81,36.31,35.77,36.07,55500.0,24.0006,24.3357,23.9738,24.1748,55500.0
2008-10-09 13:20:00,36.07,36.85,35.67,36.47,179600.0,24.1748,24.6976,23.9068,24.4429,179600.0
2008-10-09 13:30:00,36.49,36.66,36.2,36.3,98100.0,24.4563,24.5703,24.262,24.329,98100.0
2008-10-09 13:40:00,36.23,36.41,36.0,36.1,41600.0,24.2821,24.4027,24.1279,24.195,41600.0
2008-10-09 13:50:00,36.13,36.32,35.93,36.24,65400.0,24.2151,24.3424,24.081,24.2888,65400.0
2008-10-09 14:00:00,36.29,36.55,36.02,36.32,56800.0,24.3223,24.4965,24.1413,24.3424,56800.0
2008-10-09 14:10:00,36.35,36.4,35.81,36.04,72400.0,24.3625,24.396,24.0006,24.1547,72400.0
2008-10-09 14:20:00,36.04,36.17,35.83,35.98,139300.0,24.1547,24.2419,24.014,24.1145,139300.0
2008-10-09 14:30:00,35.98,36.07,35.66,35.77,87700.0,24.1145,24.1748,23.9001,23.9738,87700.0
2008-10-09 14:40:00,35.75,35.98,35.56,35.62,39100.0,23.9604,24.1145,23.833,23.8732,39100.0
2008-10-09 14:50:00,35.62,35.67,35.34,35.36,67900.0,23.8732,23.9068,23.6856,23.699,67900.0
2008-10-09 15:00:00,35.43,35.46,34.77,35.0,85800.0,23.7459,23.766,23.3036,23.4577,85800.0
2008-10-09 15:10:00,35.01,35.06,34.33,34.36,127300.0,23.4644,23.4979,23.0087,23.0288,127300.0
2008-10-09 15:20:00,34.4,34.56,33.62,33.74,241200.0,23.0556,23.1628,22.5328,22.6132,241200.0
2008-10-09 15:30:00,33.72,34.12,33.22,33.24,157200.0,22.5998,22.8679,22.2647,22.2781,157200.0
2008-10-09 15:40:00,33.3,33.43,32.58,32.73,254300.0,22.3183,22.4055,21.8358,21.9363,254300.0
2008-10-09 15:50:00,32.78,33.33,32.58,32.93,335100.0,21.9698,22.3384,21.8358,22.0704,335100.0
2008-10-10 09:30:00,30.36,30.74,28.52,29.46,303500.0,20.3479,20.6026,19.1147,19.7447,303500.0
2008-10-10 09:40:00,29.51,32.13,29.2,31.89,239500.0,19.7782,21.5342,19.5704,21.3733,239500.0
2008-10-10 09:50:00,31.87,32.89,31.73,32.62,263700.0,21.3599,22.0435,21.2661,21.8626,263700.0
2008-10-10 10:00:00,32.61,33.6,31.99,33.6,260400.0,21.8559,22.5194,21.4403,22.5194,260400.0
2008-10-10 10:10:00,33.49,33.6,31.77,32.05,206800.0,22.4457,22.5194,21.2929,21.4806,206800.0
2008-10-10 10:20:00,32.02,32.73,31.58,32.02,236600.0,21.4605,21.9363,21.1656,21.4605,236600.0
2008-10-10 10:30:00,31.99,32.01,31.06,31.58,181200.0,21.4403,21.4537,20.817,21.1656,181200.0
2008-10-10 10:40:00,31.55,31.64,30.67,31.39,161700.0,21.1454,21.2058,20.5557,21.0382,161700.0
2008-10-10 10:50:00,31.37,31.69,30.72,30.9,145900.0,21.0248,21.2393,20.5892,20.7098,145900.0
2008-10-10 11:00:00,30.92,31.24,30.77,31.08,224800.0,20.7232,20.9377,20.6227,20.8304,224800.0
2008-10-10 11:10:00,31.04,31.7,30.67,31.25,167400.0,20.8036,21.246,20.5557,20.9444,167400.0
2008-10-10 11:20:00,31.16,31.4,30.82,31.18,137100.0,20.8841,21.0449,20.6562,20.8975,137100.0
2008-10-10 11:30:00,31.14,31.34,30.58,31.07,132300.0,20.8707,21.0047,20.4953,20.8237,132300.0
2008-10-10 11:40:00,31.07,31.34,30.7,30.74,61200.0,20.8237,21.0047,20.5758,20.6026,61200.0
2008-10-10 11:50:00,30.67,30.78,30.32,30.5,154500.0,20.5557,20.6294,20.3211,20.4417,154500.0
2008-10-10 12:00:00,30.49,31.04,30.34,30.67,160100.0,20.435,20.8036,20.3345,20.5557,160100.0
2008-10-10 12:10:00,30.68,31.01,30.27,30.9,140800.0,20.5624,20.7835,20.2876,20.7098,140800.0
2008-10-10 12:20:00,30.92,31.72,30.9,30.98,234400.0,20.7232,21.2594,20.7098,20.7634,234400.0
2008-10-10 12:30:00,30.97,31.08,30.5,30.57,97900.0,20.7567,20.8304,20.4417,20.4886,97900.0
2008-10-10 12:40:00,30.5,31.26,30.42,30.96,118600.0,20.4417,20.9511,20.3881,20.75,118600.0
2008-10-10 12:50:00,30.96,31.11,30.66,30.92,94300.0,20.75,20.8506,20.549,20.7232,94300.0
2008-10-10 13:00:00,30.92,30.92,30.52,30.62,67800.0,20.7232,20.7232,20.4551,20.5221,67800.0
2008-10-10 13:10:00,30.59,30.59,30.06,30.07,57300.0,20.502,20.502,20.1468,20.1535,57300.0
2008-10-10 13:20:00,30.01,30.49,29.9,30.27,59700.0,20.1133,20.435,20.0396,20.2876,59700.0
2008-10-10 13:30:00,30.33,30.33,29.8,30.05,72100.0,20.3278,20.3278,19.9726,20.1401,72100.0
2008-10-10 13:40:00,29.98,29.98,29.1,29.19,75700.0,20.0932,20.0932,19.5034,19.5637,75700.0
2008-10-10 13:50:00,29.23,29.91,29.07,29.86,132300.0,19.5905,20.0463,19.4833,20.0128,132300.0
2008-10-10 14:00:00,29.81,30.62,29.28,30.62,115400.0,19.9793,20.5221,19.624,20.5221,115400.0
2008-10-10 14:10:00,30.73,30.87,30.05,30.21,149400.0,20.5959,20.6897,20.1401,20.2474,149400.0
2008-10-10 14:20:00,30.21,30.67,29.27,29.38,134800.0,20.2474,20.5557,19.6173,19.6911,134800.0
2008-10-10 14:30:00,29.37,29.87,28.77,29.25,229700.0,19.6844,20.0195,19.2822,19.6039,229700.0
2008-10-10 14:40:00,29.34,29.73,29.0,29.38,173600.0,19.6643,19.9256,19.4364,19.6911,173600.0
2008-10-10 14:50:00,29.31,29.79,29.12,29.52,169300.0,19.6442,19.9659,19.5168,19.7849,169300.0
2008-10-10 15:00:00,29.42,30.1,29.34,29.95,131400.0,19.7179,20.1736,19.6643,20.0731,131400.0
2008-10-10 15:10:00,29.83,32.0,29.77,31.83,343500.0,19.9927,21.447,19.9525,21.3331,343500.0
2008-10-10 15:20:00,31.76,32.48,31.62,32.45,235600.0,21.2862,21.7688,21.1924,21.7486,235600.0
2008-10-10 15:30:00,32.38,34.09,32.26,33.05,290300.0,21.7017,22.8478,21.6213,22.1508,290300.0
2008-10-10 15:40:00,33.05,33.05,31.66,32.25,369400.0,22.1508,22.1508,21.2192,21.6146,369400.0
2008-10-10 15:50:00,32.25,32.85,32.08,32.38,372400.0,21.6146,22.0167,21.5007,21.7017,372400.0
2008-10-13 09:30:00,33.93,34.44,33.44,34.27,235000.0,22.7406,23.0824,22.4122,22.9684,235000.0
2008-10-13 09:40:00,34.3,34.89,34.2,34.4,201500.0,22.9886,23.384,22.9215,23.0556,201500.0
2008-10-13 09:50:00,34.38,34.42,33.84,34.26,140500.0,23.0422,23.069,22.6803,22.9617,140500.0
2008-10-13 10:00:00,34.31,34.64,33.78,33.94,105700.0,22.9953,23.2164,22.64,22.7473,105700.0
2008-10-13 10:10:00,33.93,34.56,33.81,34.45,132200.0,22.7406,23.1628,22.6601,23.0891,132200.0
2008-10-13 10:20:00,34.43,35.39,34.42,35.19,95000.0,23.0757,23.7191,23.069,23.585,95000.0
2008-10-13 10:30:00,35.16,35.21,34.66,35.1,76900.0,23.5649,23.5985,23.2298,23.5247,76900.0
2008-10-13 10:40:00,35.17,35.29,34.8,35.0,50400.0,23.5716,23.6521,23.3237,23.4577,50400.0
2008-10-13 10:50:00,35.04,35.49,34.88,35.36,56800.0,23.4845,23.7861,23.3773,23.699,56800.0
2008-10-13 11:00:00,35.36,35.77,35.27,35.57,77100.0,23.699,23.9738,23.6387,23.8397,77100.0
2008-10-13 11:10:00,35.54,35.61,35.27,35.31,94300.0,23.8196,23.8665,23.6387,23.6655,94300.0
2008-10-13 11:20:00,35.33,35.8,35.31,35.67,92400.0,23.6789,23.9939,23.6655,23.9068,92400.0
2008-10-13 11:30:00,35.69,36.0,35.69,35.98,70100.0,23.9202,24.1279,23.9202,24.1145,70100.0
2008-10-13 11:40:00,35.99,36.16,35.84,35.91,106900.0,24.1212,24.2352,24.0207,24.0676,106900.0
2008-10-13 11:50:00,35.92,35.93,35.69,35.87,74800.0,24.0743,24.081,23.9202,24.0408,74800.0
2008-10-13 12:00:00,35.88,36.2,35.8,36.2,77300.0,24.0475,24.262,23.9939,24.262,77300.0
2008-10-13 12:10:00,36.17,36.32,36.11,36.21,77700.0,24.2419,24.3424,24.2017,24.2687,77700.0
2008-10-13 12:20:00,36.21,36.43,36.18,36.36,66000.0,24.2687,24.4161,24.2486,24.3692,66000.0
2008-10-13 12:30:00,36.35,36.38,36.23,36.3,55700.0,24.3625,24.3826,24.2821,24.329,55700.0
2008-10-13 12:40:00,36.27,36.42,36.25,36.38,46900.0,24.3089,24.4094,24.2955,24.3826,46900.0
2008-10-13 12:50:00,36.35,36.49,36.24,36.41,90600.0,24.3625,24.4563,24.2888,24.4027,90600.0
2008-10-13 13:00:00,36.42,36.57,36.37,36.43,51500.0,24.4094,24.51,24.3759,24.4161,51500.0
2008-10-13 13:10:00,36.44,36.58,36.39,36.48,60200.0,24.4228,24.5167,24.3893,24.4496,60200.0
2008-10-13 13:20:00,36.47,36.64,36.46,36.62,59900.0,24.4429,24.5569,24.4362,24.5435,59900.0
2008-10-13 13:30:00,36.59,36.71,36.45,36.45,48500.0,24.5234,24.6038,24.4295,24.4295,48500.0
2008-10-13 13:40:00,36.44,36.58,36.26,36.4,140400.0,24.4228,24.5167,24.3022,24.396,140400.0
2008-10-13 13:50:00,36.37,36.49,36.15,36.3,126300.0,24.3759,24.4563,24.2285,24.329,126300.0
2008-10-13 14:00:00,36.28,36.51,36.2,36.35,134000.0,24.3156,24.4697,24.262,24.3625,134000.0
2008-10-13 14:10:00,36.29,36.61,36.26,36.57,101200.0,24.3223,24.5368,24.3022,24.51,101200.0
2008-10-13 14:20:00,36.53,36.62,36.29,36.34,131600.0,24.4831,24.5435,24.3223,24.3558,131600.0
2008-10-13 14:30:00,36.35,36.71,36.29,36.66,64600.0,24.3625,24.6038,24.3223,24.5703,64600.0
2008-10-13 14:40:00,36.68,37.11,36.68,36.95,131800.0,24.5837,24.8719,24.5837,24.7646,131800.0
2008-10-13 14:50:00,36.96,37.35,36.68,37.27,149800.0,24.7713,25.0327,24.5837,24.9791,149800.0
2008-10-13 15:00:00,37.29,37.66,37.26,37.42,158500.0,24.9925,25.2405,24.9724,25.0796,158500.0
2008-10-13 15:10:00,37.42,37.67,37.3,37.49,147400.0,25.0796,25.2472,24.9992,25.1266,147400.0
2008-10-13 15:20:00,37.49,38.11,37.3,37.96,182100.0,25.1266,25.5421,24.9992,25.4416,182100.0
2008-10-13 15:30:00,37.95,38.09,37.71,38.04,193800.0,25.4349,25.5287,25.274,25.4952,193800.0
2008-10-13 15:40:00,38.04,38.25,37.85,38.07,248300.0,25.4952,25.6359,25.3678,25.5153,248300.0
2008-10-13 15:50:00,38.06,39.0,38.06,38.83,309600.0,25.5086,26.1386,25.5086,26.0247,309600.0
2008-10-14 09:30:00,41.92,43.4,40.38,40.75,259700.0,28.0956,29.0876,27.0635,27.3115,259700.0
2008-10-14 09:40:00,41.0,41.1,39.52,40.15,174800.0,27.479,27.5461,26.4871,26.9093,174800.0
2008-10-14 09:50:00,40.18,40.55,37.45,37.45,253100.0,26.9294,27.1774,25.0997,25.0997,253100.0
2008-10-14 10:00:00,37.48,39.38,37.45,38.98,183600.0,25.1199,26.3933,25.0997,26.1252,183600.0
2008-10-14 10:10:00,39.01,39.23,38.39,38.71,150300.0,26.1453,26.2927,25.7298,25.9442,150300.0
2008-10-14 10:20:00,38.67,39.07,38.12,38.19,140600.0,25.9174,26.1855,25.5488,25.5957,140600.0
2008-10-14 10:30:00,38.24,38.33,36.88,36.91,112300.0,25.6292,25.6895,24.7177,24.7378,112300.0
2008-10-14 10:40:00,36.97,37.08,36.0,36.48,193000.0,24.778,24.8518,24.1279,24.4496,193000.0
2008-10-14 10:50:00,36.45,37.2,36.45,37.07,80500.0,24.4295,24.9322,24.4295,24.8451,80500.0
2008-10-14 11:00:00,37.06,37.09,36.42,36.56,90300.0,24.8384,24.8585,24.4094,24.5033,90300.0
2008-10-14 11:10:00,36.56,36.62,35.95,36.25,209000.0,24.5033,24.5435,24.0944,24.2955,209000.0
2008-10-14 11:20:00,36.23,36.72,35.79,36.58,119600.0,24.2821,24.6105,23.9872,24.5167,119600.0
2008-10-14 11:30:00,36.58,36.87,36.49,36.65,112400.0,24.5167,24.711,24.4563,24.5636,112400.0
2008-10-14 11:40:00,36.63,37.46,36.47,37.38,126900.0,24.5502,25.1064,24.4429,25.0528,126900.0
2008-10-14 11:50:00,37.36,37.54,37.11,37.25,120600.0,25.0394,25.1601,24.8719,24.9657,120600.0
2008-10-14 12:00:00,37.26,37.27,36.7,37.19,134100.0,24.9724,24.9791,24.5971,24.9255,134100.0
2008-10-14 12:10:00,37.19,37.21,36.91,37.04,77700.0,24.9255,24.9389,24.7378,24.825,77700.0
2008-10-14 12:20:00,37.03,37.2,36.93,37.1,39000.0,24.8183,24.9322,24.7512,24.8652,39000.0
2008-10-14 12:30:00,37.08,37.35,36.91,37.21,71600.0,24.8518,25.0327,24.7378,24.9389,71600.0
2008-10-14 12:40:00,37.2,37.32,37.03,37.24,67400.0,24.9322,25.0126,24.8183,24.959,67400.0
2008-10-14 12:50:00,37.24,37.3,36.53,36.58,76000.0,24.959,24.9992,24.4831,24.5167,76000.0
2008-10-14 13:00:00,36.6,36.63,36.26,36.45,107700.0,24.5301,24.5502,24.3022,24.4295,107700.0
2008-10-14 13:10:00,36.46,36.46,36.01,36.09,104300.0,24.4362,24.4362,24.1346,24.1882,104300.0
2008-10-14 13:20:00,36.09,36.27,36.03,36.21,69200.0,24.1882,24.3089,24.148,24.2687,69200.0
2008-10-14 13:30:00,36.21,36.61,36.15,36.15,52100.0,24.2687,24.5368,24.2285,24.2285,52100.0
2008-10-14 13:40:00,36.16,36.3,35.78,35.97,118300.0,24.2352,24.329,23.9805,24.1078,118300.0
2008-10-14 13:50:00,35.98,36.0,35.24,35.44,106500.0,24.1145,24.1279,23.6186,23.7526,106500.0
2008-10-14 14:00:00,35.44,35.7,35.1,35.11,64900.0,23.7526,23.9269,23.5247,23.5314,64900.0
2008-10-14 14:10:00,35.13,35.17,34.13,34.19,219100.0,23.5448,23.5716,22.8746,22.9148,219100.0
2008-10-14 14:20:00,34.27,35.1,33.88,35.01,148900.0,22.9684,23.5247,22.7071,23.4644,148900.0
2008-10-14 14:30:00,35.05,35.15,34.49,34.58,102700.0,23.4912,23.5582,23.1159,23.1762,102700.0
2008-10-14 14:40:00,34.58,34.68,33.42,33.5,131900.0,23.1762,23.2432,22.3988,22.4524,131900.0
2008-10-14 14:50:00,33.5,33.75,33.3,33.6,136000.0,22.4524,22.6199,22.3183,22.5194,136000.0
2008-10-14 15:00:00,33.66,34.61,33.39,34.61,127400.0,22.5596,23.1963,22.3787,23.1963,127400.0
2008-10-14 15:10:00,34.62,34.98,34.2,34.37,148100.0,23.203,23.4443,22.9215,23.0355,148100.0
2008-10-14 15:20:00,34.41,35.05,34.23,34.99,100400.0,23.0623,23.4912,22.9416,23.451,100400.0
2008-10-14 15:30:00,35.01,35.5,34.35,34.41,185700.0,23.4644,23.7928,23.0221,23.0623,185700.0
2008-10-14 15:40:00,34.42,35.37,34.37,35.22,178100.0,23.069,23.7057,23.0355,23.6052,178100.0
2008-10-14 15:50:00,35.22,35.26,34.73,34.91,278400.0,23.6052,23.632,23.2767,23.3974,278400.0
2008-10-15 09:30:00,34.5,34.8,33.12,33.12,138200.0,23.1226,23.3237,22.1977,22.1977,138200.0
2008-10-15 09:40:00,33.12,33.26,32.41,32.57,131400.0,22.1977,22.2915,21.7218,21.8291,131400.0
2008-10-15 09:50:00,32.53,32.92,32.33,32.44,218800.0,21.8023,22.0637,21.6682,21.7419,218800.0
2008-10-15 10:00:00,32.48,32.7,32.23,32.49,126100.0,21.7688,21.9162,21.6012,21.7755,126100.0
2008-10-15 10:10:00,32.47,32.65,32.08,32.11,161500.0,21.7621,21.8827,21.5007,21.5208,161500.0
2008-10-15 10:20:00,32.09,32.29,32.0,32.08,75700.0,21.5074,21.6414,21.447,21.5007,75700.0
2008-10-15 10:30:00,32.07,32.7,32.01,32.39,101900.0,21.494,21.9162,21.4537,21.7084,101900.0
2008-10-15 10:40:00,32.39,32.52,31.43,31.49,118800.0,21.7084,21.7956,21.065,21.1052,118800.0
2008-10-15 10:50:00,31.5,31.93,31.47,31.73,54100.0,21.1119,21.4001,21.0918,21.2661,54100.0
2008-10-15 11:00:00,31.77,31.96,31.62,31.93,88200.0,21.2929,21.4202,21.1924,21.4001,88200.0
2008-10-15 11:10:00,31.96,32.39,31.78,32.27,84400.0,21.4202,21.7084,21.2996,21.628,84400.0
2008-10-15 11:20:00,32.26,32.34,31.8,31.88,71400.0,21.6213,21.6749,21.313,21.3666,71400.0
2008-10-15 11:30:00,31.88,32.13,31.75,32.1,86800.0,21.3666,21.5342,21.2795,21.5141,86800.0
2008-10-15 11:40:00,32.12,32.29,31.86,32.04,99000.0,21.5275,21.6414,21.3532,21.4739,99000.0
2008-10-15 11:50:00,31.99,32.32,31.83,32.15,91700.0,21.4403,21.6615,21.3331,21.5476,91700.0
2008-10-15 12:00:00,32.11,32.25,31.98,31.98,84200.0,21.5208,21.6146,21.4336,21.4336,84200.0
2008-10-15 12:10:00,32.02,32.03,31.6,31.66,90300.0,21.4605,21.4672,21.179,21.2192,90300.0
2008-10-15 12:20:00,31.6,31.78,31.36,31.49,77400.0,21.179,21.2996,21.0181,21.1052,77400.0
2008-10-15 12:30:00,31.51,31.83,31.5,31.82,95400.0,21.1186,21.3331,21.1119,21.3264,95400.0
2008-10-15 12:40:00,31.82,32.06,31.76,31.92,66200.0,21.3264,21.4873,21.2862,21.3934,66200.0
2008-10-15 12:50:00,31.91,32.13,31.75,31.75,53000.0,21.3867,21.5342,21.2795,21.2795,53000.0
2008-10-15 13:00:00,31.74,31.74,31.31,31.46,84700.0,21.2728,21.2728,20.9846,21.0851,84700.0
2008-10-15 13:10:00,31.46,31.51,31.0,31.06,89700.0,21.0851,21.1186,20.7768,20.817,89700.0
2008-10-15 13:20:00,31.06,31.35,30.84,31.24,108800.0,20.817,21.0114,20.6696,20.9377,108800.0
2008-10-15 13:30:00,31.28,31.34,30.39,30.69,100100.0,20.9645,21.0047,20.368,20.5691,100100.0
2008-10-15 13:40:00,30.66,30.85,30.28,30.79,92100.0,20.549,20.6763,20.2943,20.6361,92100.0
2008-10-15 13:50:00,30.8,30.82,30.22,30.32,86700.0,20.6428,20.6562,20.2541,20.3211,86700.0
2008-10-15 14:00:00,30.35,30.45,30.11,30.43,100800.0,20.3412,20.4082,20.1803,20.3948,100800.0
2008-10-15 14:10:00,30.4,30.44,30.15,30.43,118800.0,20.3747,20.4015,20.2071,20.3948,118800.0
2008-10-15 14:20:00,30.43,30.93,30.38,30.9,102500.0,20.3948,20.7299,20.3613,20.7098,102500.0
2008-10-15 14:30:00,30.9,31.09,30.67,30.76,71800.0,20.7098,20.8371,20.5557,20.616,71800.0
2008-10-15 14:40:00,30.77,31.5,30.72,31.41,75100.0,20.6227,21.1119,20.5892,21.0516,75100.0
2008-10-15 14:50:00,31.44,31.52,31.04,31.07,98600.0,21.0717,21.1253,20.8036,20.8237,98600.0
2008-10-15 15:00:00,31.04,31.58,30.67,31.5,116900.0,20.8036,21.1656,20.5557,21.1119,116900.0
2008-10-15 15:10:00,31.5,31.5,30.82,30.95,79400.0,21.1119,21.1119,20.6562,20.7433,79400.0
2008-10-15 15:20:00,30.92,31.35,30.66,30.86,80800.0,20.7232,21.0114,20.549,20.683,80800.0
2008-10-15 15:30:00,30.85,30.96,30.38,30.58,123700.0,20.6763,20.75,20.3613,20.4953,123700.0
2008-10-15 15:40:00,30.59,30.84,30.13,30.18,153400.0,20.502,20.6696,20.1937,20.2272,153400.0
2008-10-15 15:50:00,30.21,30.22,29.95,30.01,246800.0,20.2474,20.2541,20.0731,20.1133,246800.0
2008-10-16 09:30:00,30.99,31.28,30.04,31.15,160800.0,20.7701,20.9645,20.1334,20.8774,160800.0
2008-10-16 09:40:00,31.15,31.99,30.75,31.42,113200.0,20.8774,21.4403,20.6093,21.0583,113200.0
2008-10-16 09:50:00,31.42,31.73,30.48,30.58,171900.0,21.0583,21.2661,20.4283,20.4953,171900.0
2008-10-16 10:00:00,30.6,30.84,30.1,30.19,152300.0,20.5087,20.6696,20.1736,20.2339,152300.0
2008-10-16 10:10:00,30.18,30.24,29.12,29.55,142000.0,20.2272,20.2675,19.5168,19.805,142000.0
2008-10-16 10:20:00,29.51,30.13,29.48,29.6,175800.0,19.7782,20.1937,19.7581,19.8385,175800.0
2008-10-16 10:30:00,29.66,29.67,29.01,29.34,120000.0,19.8787,19.8854,19.4431,19.6643,120000.0
2008-10-16 10:40:00,29.29,29.78,28.81,29.74,196000.0,19.6308,19.9592,19.309,19.9323,196000.0
2008-10-16 10:50:00,29.73,29.91,28.5,28.56,116500.0,19.9256,20.0463,19.1013,19.1415,116500.0
2008-10-16 11:00:00,28.65,28.65,28.0,28.21,174400.0,19.2018,19.2018,18.7662,18.9069,174400.0
2008-10-16 11:10:00,28.21,28.41,27.93,28.37,144000.0,18.9069,19.041,18.7193,19.0141,144000.0
2008-10-16 11:20:00,28.35,28.64,28.12,28.22,186700.0,19.0007,19.1951,18.8466,18.9136,186700.0
2008-10-16 11:30:00,28.2,29.51,28.2,29.36,200300.0,18.9002,19.7782,18.9002,19.6777,200300.0
2008-10-16 11:40:00,29.35,30.13,29.33,30.0,164200.0,19.671,20.1937,19.6576,20.1066,164200.0
2008-10-16 11:50:00,29.99,30.95,29.73,30.22,184100.0,20.0999,20.7433,19.9256,20.2541,184100.0
2008-10-16 12:00:00,30.13,30.28,29.35,29.82,119200.0,20.1937,20.2943,19.671,19.986,119200.0
2008-10-16 12:10:00,29.78,31.11,29.78,30.42,128700.0,19.9592,20.8506,19.9592,20.3881,128700.0
2008-10-16 12:20:00,30.44,31.27,30.44,30.5,105400.0,20.4015,20.9578,20.4015,20.4417,105400.0
2008-10-16 12:30:00,30.44,30.63,30.0,30.32,162100.0,20.4015,20.5288,20.1066,20.3211,162100.0
2008-10-16 12:40:00,30.31,30.65,29.66,29.9,116000.0,20.3144,20.5423,19.8787,20.0396,116000.0
2008-10-16 12:50:00,29.9,30.12,29.52,29.59,94500.0,20.0396,20.187,19.7849,19.8318,94500.0
2008-10-16 13:00:00,29.51,30.12,29.43,29.72,161700.0,19.7782,20.187,19.7246,19.9189,161700.0
2008-10-16 13:10:00,29.72,30.75,29.72,30.44,106000.0,19.9189,20.6093,19.9189,20.4015,106000.0
2008-10-16 13:20:00,30.4,30.87,30.33,30.4,55800.0,20.3747,20.6897,20.3278,20.3747,55800.0
2008-10-16 13:30:00,30.39,30.54,29.94,30.08,106100.0,20.368,20.4685,20.0664,20.1602,106100.0
2008-10-16 13:40:00,30.04,30.49,29.91,30.18,99200.0,20.1334,20.435,20.0463,20.2272,99200.0
2008-10-16 13:50:00,30.21,30.99,30.07,30.75,78300.0,20.2474,20.7701,20.1535,20.6093,78300.0
2008-10-16 14:00:00,30.78,30.9,30.27,30.32,43300.0,20.6294,20.7098,20.2876,20.3211,43300.0
2008-10-16 14:10:00,30.35,30.52,30.03,30.15,64900.0,20.3412,20.4551,20.1267,20.2071,64900.0
2008-10-16 14:20:00,30.12,30.25,29.86,30.08,78100.0,20.187,20.2742,20.0128,20.1602,78100.0
2008-10-16 14:30:00,30.11,30.37,29.86,30.31,63200.0,20.1803,20.3546,20.0128,20.3144,63200.0
2008-10-16 14:40:00,30.32,31.2,30.09,31.02,93400.0,20.3211,20.9109,20.1669,20.7902,93400.0
2008-10-16 14:50:00,31.05,31.37,30.78,30.94,135300.0,20.8103,21.0248,20.6294,20.7366,135300.0
2008-10-16 15:00:00,30.89,31.87,30.77,31.87,80700.0,20.7031,21.3599,20.6227,21.3599,80700.0
2008-10-16 15:10:00,31.9,32.27,31.68,31.88,168400.0,21.38,21.628,21.2326,21.3666,168400.0
2008-10-16 15:20:00,31.88,32.25,31.68,32.23,169100.0,21.3666,21.6146,21.2326,21.6012,169100.0
2008-10-16 15:30:00,32.22,32.6,31.63,32.05,224000.0,21.5945,21.8492,21.1991,21.4806,224000.0
2008-10-16 15:40:00,32.07,32.78,32.02,32.78,208100.0,21.494,21.9698,21.4605,21.9698,208100.0
2008-10-16 15:50:00,32.82,32.82,32.25,32.59,252900.0,21.9966,21.9966,21.6146,21.8425,252900.0
2008-10-17 09:30:00,32.01,32.16,30.0,30.11,417300.0,21.4537,21.5543,20.1066,20.1803,417300.0
2008-10-17 09:40:00,30.15,31.3,30.11,30.81,194700.0,20.2071,20.9779,20.1803,20.6495,194700.0
2008-10-17 09:50:00,30.8,31.89,30.8,31.89,254800.0,20.6428,21.3733,20.6428,21.3733,254800.0
2008-10-17 10:00:00,31.9,32.08,31.2,31.82,277700.0,21.38,21.5007,20.9109,21.3264,277700.0
2008-10-17 10:10:00,31.78,32.31,31.57,32.09,184800.0,21.2996,21.6548,21.1589,21.5074,184800.0
2008-10-17 10:20:00,32.09,32.38,31.72,32.26,105900.0,21.5074,21.7017,21.2594,21.6213,105900.0
2008-10-17 10:30:00,32.26,32.31,31.62,31.79,131400.0,21.6213,21.6548,21.1924,21.3063,131400.0
2008-10-17 10:40:00,31.79,32.47,31.63,32.47,132700.0,21.3063,21.7621,21.1991,21.7621,132700.0
2008-10-17 10:50:00,32.48,32.7,32.25,32.47,90900.0,21.7688,21.9162,21.6146,21.7621,90900.0
2008-10-17 11:00:00,32.49,33.18,32.45,32.87,89400.0,21.7755,22.2379,21.7486,22.0301,89400.0
2008-10-17 11:10:00,32.86,32.94,32.44,32.48,80500.0,22.0234,22.0771,21.7419,21.7688,80500.0
2008-10-17 11:20:00,32.45,32.64,32.14,32.17,69300.0,21.7486,21.876,21.5409,21.561,69300.0
2008-10-17 11:30:00,32.11,32.2,31.69,31.78,59900.0,21.5208,21.5811,21.2393,21.2996,59900.0
2008-10-17 11:40:00,31.79,32.19,31.79,31.97,70800.0,21.3063,21.5744,21.3063,21.4269,70800.0
2008-10-17 11:50:00,32.0,32.24,32.0,32.08,27300.0,21.447,21.6079,21.447,21.5007,27300.0
2008-10-17 12:00:00,32.08,32.39,32.0,32.33,38300.0,21.5007,21.7084,21.447,21.6682,38300.0
2008-10-17 12:10:00,32.34,32.72,32.33,32.7,36800.0,21.6749,21.9296,21.6682,21.9162,36800.0
2008-10-17 12:20:00,32.68,32.95,32.68,32.8,29100.0,21.9028,22.0838,21.9028,21.9832,29100.0
2008-10-17 12:30:00,32.85,32.87,32.51,32.76,38300.0,22.0167,22.0301,21.7889,21.9564,38300.0
2008-10-17 12:40:00,32.79,33.3,32.79,33.29,59900.0,21.9765,22.3183,21.9765,22.3116,59900.0
2008-10-17 12:50:00,33.3,33.86,33.12,33.67,79300.0,22.3183,22.6937,22.1977,22.5663,79300.0
2008-10-17 13:00:00,33.66,33.99,33.44,33.44,66900.0,22.5596,22.7808,22.4122,22.4122,66900.0
2008-10-17 13:10:00,33.47,33.57,33.09,33.16,123100.0,22.4323,22.4993,22.1776,22.2245,123100.0
2008-10-17 13:20:00,33.2,33.47,33.15,33.24,134100.0,22.2513,22.4323,22.2178,22.2781,134100.0
2008-10-17 13:30:00,33.27,33.86,33.25,33.83,87700.0,22.2982,22.6937,22.2848,22.6736,87700.0
2008-10-17 13:40:00,33.83,33.95,33.35,33.39,78100.0,22.6736,22.754,22.3518,22.3787,78100.0
2008-10-17 13:50:00,33.39,33.48,32.83,33.0,167200.0,22.3787,22.439,22.0033,22.1173,167200.0
2008-10-17 14:00:00,33.04,33.4,32.94,32.96,63700.0,22.1441,22.3854,22.0771,22.0905,63700.0
2008-10-17 14:10:00,32.97,33.08,32.82,32.91,52900.0,22.0972,22.1709,21.9966,22.0569,52900.0
2008-10-17 14:20:00,32.89,32.95,32.4,32.68,96200.0,22.0435,22.0838,21.7151,21.9028,96200.0
2008-10-17 14:30:00,32.67,33.07,32.5,32.54,79800.0,21.8961,22.1642,21.7822,21.809,79800.0
2008-10-17 14:40:00,32.54,33.28,32.29,33.21,197200.0,21.809,22.3049,21.6414,22.258,197200.0
2008-10-17 14:50:00,33.19,33.31,32.87,33.1,79900.0,22.2446,22.325,22.0301,22.1843,79900.0
2008-10-17 15:00:00,33.1,33.59,33.04,33.24,86700.0,22.1843,22.5127,22.1441,22.2781,86700.0
2008-10-17 15:10:00,33.23,33.23,32.53,32.56,115700.0,22.2714,22.2714,21.8023,21.8224,115700.0
2008-10-17 15:20:00,32.53,32.73,31.96,32.57,166700.0,21.8023,21.9363,21.4202,21.8291,166700.0
2008-10-17 15:30:00,32.58,32.84,32.02,32.31,103300.0,21.8358,22.01,21.4605,21.6548,103300.0
2008-10-17 15:40:00,32.27,32.82,32.11,32.3,161200.0,21.628,21.9966,21.5208,21.6481,161200.0
2008-10-17 15:50:00,32.3,32.4,31.95,32.15,255500.0,21.6481,21.7151,21.4135,21.5476,255500.0
2008-10-20 09:30:00,32.73,33.7,32.65,33.65,83700.0,21.9363,22.5864,21.8827,22.5529,83700.0
2008-10-20 09:40:00,33.62,34.06,33.3,33.86,139500.0,22.5328,22.8277,22.3183,22.6937,139500.0
2008-10-20 09:50:00,33.84,34.26,33.83,34.2,111700.0,22.6803,22.9617,22.6736,22.9215,111700.0
2008-10-20 10:00:00,34.2,34.88,34.2,34.47,139600.0,22.9215,23.3773,22.9215,23.1025,139600.0
2008-10-20 10:10:00,34.47,34.57,33.99,34.45,71300.0,23.1025,23.1695,22.7808,23.0891,71300.0
2008-10-20 10:20:00,34.46,34.53,33.6,33.65,72700.0,23.0958,23.1427,22.5194,22.5529,72700.0
2008-10-20 10:30:00,33.66,34.04,33.5,33.73,92000.0,22.5596,22.8143,22.4524,22.6065,92000.0
2008-10-20 10:40:00,33.73,33.84,33.44,33.71,47200.0,22.6065,22.6803,22.4122,22.5931,47200.0
2008-10-20 10:50:00,33.8,33.9,33.0,33.21,64800.0,22.6534,22.7205,22.1173,22.258,64800.0
2008-10-20 11:00:00,33.27,33.27,32.62,32.62,62000.0,22.2982,22.2982,21.8626,21.8626,62000.0
2008-10-20 11:10:00,32.58,32.71,32.29,32.68,72900.0,21.8358,21.9229,21.6414,21.9028,72900.0
2008-10-20 11:20:00,32.68,32.87,32.55,32.83,49500.0,21.9028,22.0301,21.8157,22.0033,49500.0
2008-10-20 11:30:00,32.83,33.02,32.59,32.93,83000.0,22.0033,22.1307,21.8425,22.0704,83000.0
2008-10-20 11:40:00,32.93,33.38,32.8,33.2,73000.0,22.0704,22.372,21.9832,22.2513,73000.0
2008-10-20 11:50:00,33.2,33.37,33.05,33.13,64500.0,22.2513,22.3652,22.1508,22.2044,64500.0
2008-10-20 12:00:00,33.1,33.26,32.92,33.26,44000.0,22.1843,22.2915,22.0637,22.2915,44000.0
2008-10-20 12:10:00,33.28,33.72,33.18,33.54,49800.0,22.3049,22.5998,22.2379,22.4792,49800.0
2008-10-20 12:20:00,33.54,33.65,33.34,33.43,46900.0,22.4792,22.5529,22.3451,22.4055,46900.0
2008-10-20 12:30:00,33.43,33.55,33.28,33.41,26300.0,22.4055,22.4859,22.3049,22.3921,26300.0
2008-10-20 12:40:00,33.41,33.52,33.12,33.52,49400.0,22.3921,22.4658,22.1977,22.4658,49400.0
2008-10-20 12:50:00,33.48,33.54,33.3,33.44,39900.0,22.439,22.4792,22.3183,22.4122,39900.0
2008-10-20 13:00:00,33.41,33.45,33.15,33.28,48100.0,22.3921,22.4189,22.2178,22.3049,48100.0
2008-10-20 13:10:00,33.3,33.44,33.17,33.35,40900.0,22.3183,22.4122,22.2312,22.3518,40900.0
2008-10-20 13:20:00,33.41,33.7,33.23,33.55,44400.0,22.3921,22.5864,22.2714,22.4859,44400.0
2008-10-20 13:30:00,33.6,33.77,33.37,33.5,62800.0,22.5194,22.6333,22.3652,22.4524,62800.0
2008-10-20 13:40:00,33.47,33.8,33.38,33.72,58800.0,22.4323,22.6534,22.372,22.5998,58800.0
2008-10-20 13:50:00,33.69,33.78,33.52,33.6,66000.0,22.5797,22.64,22.4658,22.5194,66000.0
2008-10-20 14:00:00,33.57,34.05,33.52,33.95,64400.0,22.4993,22.821,22.4658,22.754,64400.0
2008-10-20 14:10:00,33.97,34.02,33.49,33.6,61100.0,22.7674,22.8009,22.4457,22.5194,61100.0
2008-10-20 14:20:00,33.6,33.74,33.36,33.42,63900.0,22.5194,22.6132,22.3585,22.3988,63900.0
2008-10-20 14:30:00,33.44,33.57,33.22,33.57,100200.0,22.4122,22.4993,22.2647,22.4993,100200.0
2008-10-20 14:40:00,33.54,34.06,33.51,33.92,59000.0,22.4792,22.8277,22.4591,22.7339,59000.0
2008-10-20 14:50:00,33.93,33.98,33.62,33.96,67600.0,22.7406,22.7741,22.5328,22.7607,67600.0
2008-10-20 15:00:00,33.96,34.15,33.68,33.96,95000.0,22.7607,22.888,22.573,22.7607,95000.0
2008-10-20 15:10:00,33.97,34.12,33.78,34.02,91200.0,22.7674,22.8679,22.64,22.8009,91200.0
2008-10-20 15:20:00,34.02,34.14,33.84,33.91,115400.0,22.8009,22.8813,22.6803,22.7272,115400.0
2008-10-20 15:30:00,33.9,34.54,33.7,34.3,177600.0,22.7205,23.1494,22.5864,22.9886,177600.0
2008-10-20 15:40:00,34.3,34.43,33.95,34.13,102100.0,22.9886,23.0757,22.754,22.8746,102100.0
2008-10-20 15:50:00,34.13,34.47,34.13,34.45,149800.0,22.8746,23.1025,22.8746,23.0891,149800.0
2008-10-21 09:30:00,33.76,33.97,33.0,33.3,71500.0,22.6266,22.7674,22.1173,22.3183,71500.0
2008-10-21 09:40:00,33.31,33.65,33.27,33.34,69200.0,22.325,22.5529,22.2982,22.3451,69200.0
2008-10-21 09:50:00,33.36,33.36,32.83,33.19,101700.0,22.3585,22.3585,22.0033,22.2446,101700.0
2008-10-21 10:00:00,33.2,33.26,32.89,33.14,175400.0,22.2513,22.2915,22.0435,22.2111,175400.0
2008-10-21 10:10:00,33.15,33.22,32.59,32.76,191200.0,22.2178,22.2647,21.8425,21.9564,191200.0
2008-10-21 10:20:00,32.75,32.94,32.59,32.73,149000.0,21.9497,22.0771,21.8425,21.9363,149000.0
2008-10-21 10:30:00,32.7,32.73,32.21,32.69,126700.0,21.9162,21.9363,21.5878,21.9095,126700.0
2008-10-21 10:40:00,32.66,32.82,32.55,32.77,128900.0,21.8894,21.9966,21.8157,21.9631,128900.0
2008-10-21 10:50:00,32.77,32.83,32.71,32.74,219500.0,21.9631,22.0033,21.9229,21.943,219500.0
2008-10-21 11:00:00,32.72,32.83,32.53,32.7,174400.0,21.9296,22.0033,21.8023,21.9162,174400.0
2008-10-21 11:10:00,32.66,32.89,32.58,32.84,129000.0,21.8894,22.0435,21.8358,22.01,129000.0
2008-10-21 11:20:00,32.84,32.86,32.67,32.74,127100.0,22.01,22.0234,21.8961,21.943,127100.0
2008-10-21 11:30:00,32.72,32.8,32.62,32.68,88500.0,21.9296,21.9832,21.8626,21.9028,88500.0
2008-10-21 11:40:00,32.67,32.79,32.37,32.43,79900.0,21.8961,21.9765,21.695,21.7352,79900.0
2008-10-21 11:50:00,32.43,32.44,31.68,31.73,137100.0,21.7352,21.7419,21.2326,21.2661,137100.0
2008-10-21 12:00:00,31.72,32.19,31.56,32.17,95300.0,21.2594,21.5744,21.1522,21.561,95300.0
2008-10-21 12:10:00,32.14,32.29,31.93,32.21,76500.0,21.5409,21.6414,21.4001,21.5878,76500.0
2008-10-21 12:20:00,32.17,32.41,32.02,32.31,72400.0,21.561,21.7218,21.4605,21.6548,72400.0
2008-10-21 12:30:00,32.29,32.5,32.27,32.45,39000.0,21.6414,21.7822,21.628,21.7486,39000.0
2008-10-21 12:40:00,32.45,32.48,31.9,32.05,52700.0,21.7486,21.7688,21.38,21.4806,52700.0
2008-10-21 12:50:00,32.1,32.25,31.82,32.04,107500.0,21.5141,21.6146,21.3264,21.4739,107500.0
2008-10-21 13:00:00,32.03,32.54,32.0,32.43,70700.0,21.4672,21.809,21.447,21.7352,70700.0
2008-10-21 13:10:00,32.46,32.66,32.31,32.61,36900.0,21.7553,21.8894,21.6548,21.8559,36900.0
2008-10-21 13:20:00,32.56,32.63,32.41,32.49,123100.0,21.8224,21.8693,21.7218,21.7755,123100.0
2008-10-21 13:30:00,32.45,32.8,32.38,32.79,51200.0,21.7486,21.9832,21.7017,21.9765,51200.0
2008-10-21 13:40:00,32.78,32.8,32.49,32.56,92100.0,21.9698,21.9832,21.7755,21.8224,92100.0
2008-10-21 13:50:00,32.53,32.69,32.48,32.5,52500.0,21.8023,21.9095,21.7688,21.7822,52500.0
2008-10-21 14:00:00,32.5,32.66,32.46,32.52,69400.0,21.7822,21.8894,21.7553,21.7956,69400.0
2008-10-21 14:10:00,32.5,32.81,32.46,32.68,79200.0,21.7822,21.9899,21.7553,21.9028,79200.0
2008-10-21 14:20:00,32.7,32.82,32.65,32.79,114100.0,21.9162,21.9966,21.8827,21.9765,114100.0
2008-10-21 14:30:00,32.79,32.8,32.57,32.77,129000.0,21.9765,21.9832,21.8291,21.9631,129000.0
2008-10-21 14:40:00,32.78,32.81,32.74,32.78,343500.0,21.9698,21.9899,21.943,21.9698,343500.0
2008-10-21 14:50:00,32.78,32.79,32.7,32.76,292000.0,21.9698,21.9765,21.9162,21.9564,292000.0
2008-10-21 15:00:00,32.76,32.79,32.56,32.73,218900.0,21.9564,21.9765,21.8224,21.9363,218900.0
2008-10-21 15:10:00,32.71,32.77,32.54,32.65,187600.0,21.9229,21.9631,21.809,21.8827,187600.0
2008-10-21 15:20:00,32.65,32.75,32.5,32.63,239900.0,21.8827,21.9497,21.7822,21.8693,239900.0
2008-10-21 15:30:00,32.64,32.78,32.6,32.75,429700.0,21.876,21.9698,21.8492,21.9497,429700.0
2008-10-21 15:40:00,32.75,32.77,32.44,32.55,276100.0,21.9497,21.9631,21.7419,21.8157,276100.0
2008-10-21 15:50:00,32.56,32.71,32.54,32.57,226000.0,21.8224,21.9229,21.809,21.8291,226000.0
2008-10-22 09:30:00,31.36,31.65,30.38,31.09,77900.0,21.0181,21.2125,20.3613,20.8371,77900.0
2008-10-22 09:40:00,31.09,31.26,30.73,30.73,130100.0,20.8371,20.9511,20.5959,20.5959,130100.0
2008-10-22 09:50:00,30.71,30.78,30.31,30.41,156600.0,20.5825,20.6294,20.3144,20.3814,156600.0
2008-10-22 10:00:00,30.36,30.57,29.86,30.01,204100.0,20.3479,20.4886,20.0128,20.1133,204100.0
2008-10-22 10:10:00,30.0,30.36,29.75,30.07,207000.0,20.1066,20.3479,19.9391,20.1535,207000.0
2008-10-22 10:20:00,30.07,30.37,29.78,30.03,201600.0,20.1535,20.3546,19.9592,20.1267,201600.0
2008-10-22 10:30:00,30.03,30.53,30.01,30.51,201000.0,20.1267,20.4618,20.1133,20.4484,201000.0
2008-10-22 10:40:00,30.52,31.36,30.44,31.36,179200.0,20.4551,21.0181,20.4015,21.0181,179200.0
2008-10-22 10:50:00,31.32,31.97,31.27,31.85,212500.0,20.9913,21.4269,20.9578,21.3465,212500.0
2008-10-22 11:00:00,31.84,32.18,31.72,32.06,194900.0,21.3398,21.5677,21.2594,21.4873,194900.0
2008-10-22 11:10:00,32.06,32.68,32.06,32.48,226500.0,21.4873,21.9028,21.4873,21.7688,226500.0
2008-10-22 11:20:00,32.47,32.48,32.01,32.14,165400.0,21.7621,21.7688,21.4537,21.5409,165400.0
2008-10-22 11:30:00,32.13,32.74,32.1,32.6,184500.0,21.5342,21.943,21.5141,21.8492,184500.0
2008-10-22 11:40:00,32.57,32.83,32.47,32.47,166400.0,21.8291,22.0033,21.7621,21.7621,166400.0
2008-10-22 11:50:00,32.47,32.51,32.15,32.42,100500.0,21.7621,21.7889,21.5476,21.7285,100500.0
2008-10-22 12:00:00,32.43,32.46,32.07,32.11,82800.0,21.7352,21.7553,21.494,21.5208,82800.0
2008-10-22 12:10:00,32.11,32.13,31.7,31.87,87100.0,21.5208,21.5342,21.246,21.3599,87100.0
2008-10-22 12:20:00,31.86,32.09,31.86,31.9,75500.0,21.3532,21.5074,21.3532,21.38,75500.0
2008-10-22 12:30:00,31.92,31.94,31.66,31.73,66200.0,21.3934,21.4068,21.2192,21.2661,66200.0
2008-10-22 12:40:00,31.76,31.78,31.51,31.54,51700.0,21.2862,21.2996,21.1186,21.1387,51700.0
2008-10-22 12:50:00,31.54,31.55,31.42,31.46,72200.0,21.1387,21.1454,21.0583,21.0851,72200.0
2008-10-22 13:00:00,31.45,31.45,31.13,31.19,70700.0,21.0784,21.0784,20.864,20.9042,70700.0
2008-10-22 13:10:00,31.21,31.22,30.75,31.0,86200.0,20.9176,20.9243,20.6093,20.7768,86200.0
2008-10-22 13:20:00,31.0,31.01,30.74,31.0,75000.0,20.7768,20.7835,20.6026,20.7768,75000.0
2008-10-22 13:30:00,30.98,31.06,30.73,30.76,128100.0,20.7634,20.817,20.5959,20.616,128100.0
2008-10-22 13:40:00,30.77,30.99,30.52,30.98,120900.0,20.6227,20.7701,20.4551,20.7634,120900.0
2008-10-22 13:50:00,30.95,30.98,30.6,30.88,71000.0,20.7433,20.7634,20.5087,20.6964,71000.0
2008-10-22 14:00:00,30.89,30.9,30.45,30.5,110900.0,20.7031,20.7098,20.4082,20.4417,110900.0
2008-10-22 14:10:00,30.49,30.75,30.43,30.71,72300.0,20.435,20.6093,20.3948,20.5825,72300.0
2008-10-22 14:20:00,30.73,31.03,30.68,30.85,92800.0,20.5959,20.7969,20.5624,20.6763,92800.0
2008-10-22 14:30:00,30.82,30.86,30.51,30.67,122200.0,20.6562,20.683,20.4484,20.5557,122200.0
2008-10-22 14:40:00,30.67,30.82,30.43,30.65,103400.0,20.5557,20.6562,20.3948,20.5423,103400.0
2008-10-22 14:50:00,30.61,30.76,30.39,30.71,86400.0,20.5154,20.616,20.368,20.5825,86400.0
2008-10-22 15:00:00,30.71,30.92,30.58,30.89,138100.0,20.5825,20.7232,20.4953,20.7031,138100.0
2008-10-22 15:10:00,30.89,30.95,30.22,30.34,234100.0,20.7031,20.7433,20.2541,20.3345,234100.0
2008-10-22 15:20:00,30.31,30.57,30.1,30.25,222800.0,20.3144,20.4886,20.1736,20.2742,222800.0
2008-10-22 15:30:00,30.27,30.29,29.42,29.42,202600.0,20.2876,20.301,19.7179,19.7179,202600.0
2008-10-22 15:40:00,29.42,30.09,29.05,29.92,234200.0,19.7179,20.1669,19.4699,20.053,234200.0
2008-10-22 15:50:00,29.94,30.46,29.88,30.41,241100.0,20.0664,20.4149,20.0262,20.3814,241100.0
2008-10-23 09:30:00,30.74,31.24,30.46,30.74,69200.0,20.6026,20.9377,20.4149,20.6026,69200.0
2008-10-23 09:40:00,30.72,31.03,29.89,29.94,64200.0,20.5892,20.7969,20.0329,20.0664,64200.0
2008-10-23 09:50:00,29.92,30.02,29.6,30.0,121900.0,20.053,20.12,19.8385,20.1066,121900.0
2008-10-23 10:00:00,29.97,30.34,29.81,30.23,97900.0,20.0865,20.3345,19.9793,20.2608,97900.0
2008-10-23 10:10:00,30.27,30.42,29.9,30.07,114600.0,20.2876,20.3881,20.0396,20.1535,114600.0
2008-10-23 10:20:00,30.07,30.32,29.68,29.82,126300.0,20.1535,20.3211,19.8921,19.986,126300.0
2008-10-23 10:30:00,29.82,30.28,29.82,30.24,132700.0,19.986,20.2943,19.986,20.2675,132700.0
2008-10-23 10:40:00,30.23,30.95,30.19,30.6,121900.0,20.2608,20.7433,20.2339,20.5087,121900.0
2008-10-23 10:50:00,30.61,30.92,30.52,30.89,97800.0,20.5154,20.7232,20.4551,20.7031,97800.0
2008-10-23 11:00:00,30.92,31.0,30.32,30.44,103700.0,20.7232,20.7768,20.3211,20.4015,103700.0
2008-10-23 11:10:00,30.44,30.54,29.92,29.93,93700.0,20.4015,20.4685,20.053,20.0597,93700.0
2008-10-23 11:20:00,29.94,30.07,29.9,29.95,45900.0,20.0664,20.1535,20.0396,20.0731,45900.0
2008-10-23 11:30:00,29.97,30.22,29.92,30.2,66500.0,20.0865,20.2541,20.053,20.2407,66500.0
2008-10-23 11:40:00,30.17,30.18,29.64,29.74,92300.0,20.2205,20.2272,19.8653,19.9323,92300.0
2008-10-23 11:50:00,29.75,29.9,29.52,29.73,104800.0,19.9391,20.0396,19.7849,19.9256,104800.0
2008-10-23 12:00:00,29.73,29.73,29.23,29.33,46300.0,19.9256,19.9256,19.5905,19.6576,46300.0
2008-10-23 12:10:00,29.3,29.35,29.03,29.04,46700.0,19.6375,19.671,19.4565,19.4632,46700.0
2008-10-23 12:20:00,29.03,29.07,28.43,28.55,104300.0,19.4565,19.4833,19.0544,19.1348,104300.0
2008-10-23 12:30:00,28.56,28.64,28.19,28.28,108200.0,19.1415,19.1951,18.8935,18.9538,108200.0
2008-10-23 12:40:00,28.26,28.47,28.07,28.2,163500.0,18.9404,19.0812,18.8131,18.9002,163500.0
2008-10-23 12:50:00,28.2,28.31,27.64,27.75,140500.0,18.9002,18.9739,18.5249,18.5986,140500.0
2008-10-23 13:00:00,27.74,27.97,27.49,27.77,164500.0,18.5919,18.7461,18.4244,18.612,164500.0
2008-10-23 13:10:00,27.73,28.17,27.67,28.06,111700.0,18.5852,18.8801,18.545,18.8064,111700.0
2008-10-23 13:20:00,28.05,28.08,27.63,27.63,73100.0,18.7997,18.8198,18.5182,18.5182,73100.0
2008-10-23 13:30:00,27.63,27.8,27.35,27.62,151100.0,18.5182,18.6321,18.3305,18.5115,151100.0
2008-10-23 13:40:00,27.63,28.03,27.63,27.84,136600.0,18.5182,18.7863,18.5182,18.6589,136600.0
2008-10-23 13:50:00,27.85,28.18,27.57,28.13,93100.0,18.6656,18.8868,18.478,18.8533,93100.0
2008-10-23 14:00:00,28.11,28.18,27.82,27.92,243900.0,18.8399,18.8868,18.6455,18.7125,243900.0
2008-10-23 14:10:00,27.9,27.99,27.34,27.4,97700.0,18.6991,18.7595,18.3238,18.364,97700.0
2008-10-23 14:20:00,27.34,27.81,27.08,27.81,83400.0,18.3238,18.6388,18.1496,18.6388,83400.0
2008-10-23 14:30:00,27.8,28.14,27.68,28.14,193100.0,18.6321,18.86,18.5517,18.86,193100.0
2008-10-23 14:40:00,28.15,28.21,27.55,27.55,125800.0,18.8667,18.9069,18.4646,18.4646,125800.0
2008-10-23 14:50:00,27.55,27.69,27.17,27.5,102200.0,18.4646,18.5584,18.2099,18.4311,102200.0
2008-10-23 15:00:00,27.5,28.4,27.32,28.38,174700.0,18.4311,19.0343,18.3104,19.0209,174700.0
2008-10-23 15:10:00,28.35,28.71,27.73,27.84,244300.0,19.0007,19.242,18.5852,18.6589,244300.0
2008-10-23 15:20:00,27.83,28.38,27.74,28.2,174000.0,18.6522,19.0209,18.5919,18.9002,174000.0
2008-10-23 15:30:00,28.2,28.26,27.66,27.81,182700.0,18.9002,18.9404,18.5383,18.6388,182700.0
2008-10-23 15:40:00,27.77,29.14,27.72,29.11,224700.0,18.612,19.5302,18.5785,19.5101,224700.0
2008-10-23 15:50:00,29.09,29.13,28.57,28.74,343800.0,19.4967,19.5235,19.1482,19.2621,343800.0
2008-10-24 09:30:00,25.19,27.32,25.19,26.36,194400.0,16.8828,18.3104,16.8828,17.667,194400.0
2008-10-24 09:40:00,26.33,26.61,25.88,26.2,133800.0,17.6469,17.8346,17.3453,17.5598,133800.0
2008-10-24 09:50:00,26.24,26.78,25.92,26.42,241500.0,17.5866,17.9485,17.3721,17.7072,241500.0
2008-10-24 10:00:00,26.42,26.47,25.55,25.75,256400.0,17.7072,17.7407,17.1241,17.2582,256400.0
2008-10-24 10:10:00,25.75,25.87,25.32,25.86,160200.0,17.2582,17.3386,16.97,17.3319,160200.0
2008-10-24 10:20:00,25.87,25.94,25.53,25.87,185900.0,17.3386,17.3855,17.1107,17.3386,185900.0
2008-10-24 10:30:00,25.86,26.3,25.73,26.01,229200.0,17.3319,17.6268,17.2448,17.4324,229200.0
2008-10-24 10:40:00,26.01,26.65,25.8,26.45,137000.0,17.4324,17.8614,17.2917,17.7273,137000.0
2008-10-24 10:50:00,26.41,26.77,26.36,26.5,124100.0,17.7005,17.9418,17.667,17.7608,124100.0
2008-10-24 11:00:00,26.52,26.86,26.5,26.59,79200.0,17.7742,18.0021,17.7608,17.8212,79200.0
2008-10-24 11:10:00,26.59,26.91,26.54,26.9,78200.0,17.8212,18.0356,17.7876,18.0289,78200.0
2008-10-24 11:20:00,26.87,27.23,26.84,27.12,108800.0,18.0088,18.2501,17.9887,18.1764,108800.0
2008-10-24 11:30:00,27.13,27.7,27.05,27.65,68000.0,18.1831,18.5651,18.1295,18.5316,68000.0
2008-10-24 11:40:00,27.63,27.82,27.5,27.7,65300.0,18.5182,18.6455,18.4311,18.5651,65300.0
2008-10-24 11:50:00,27.7,27.76,27.45,27.68,54900.0,18.5651,18.6053,18.3975,18.5517,54900.0
2008-10-24 12:00:00,27.68,27.69,27.13,27.23,55800.0,18.5517,18.5584,18.1831,18.2501,55800.0
2008-10-24 12:10:00,27.22,27.27,26.8,26.84,48300.0,18.2434,18.2769,17.9619,17.9887,48300.0
2008-10-24 12:20:00,26.84,26.97,26.29,26.3,77200.0,17.9887,18.0758,17.6201,17.6268,77200.0
2008-10-24 12:30:00,26.29,26.43,26.1,26.27,88700.0,17.6201,17.7139,17.4927,17.6067,88700.0
2008-10-24 12:40:00,26.29,26.29,25.84,25.97,68900.0,17.6201,17.6201,17.3185,17.4056,68900.0
2008-10-24 12:50:00,25.97,26.42,25.97,26.25,59900.0,17.4056,17.7072,17.4056,17.5933,59900.0
2008-10-24 13:00:00,26.23,26.29,26.07,26.12,97800.0,17.5799,17.6201,17.4726,17.5062,97800.0
2008-10-24 13:10:00,26.12,26.56,26.05,26.52,92100.0,17.5062,17.801,17.4592,17.7742,92100.0
2008-10-24 13:20:00,26.51,26.59,26.08,26.12,73100.0,17.7675,17.8212,17.4793,17.5062,73100.0
2008-10-24 13:30:00,26.1,26.13,25.77,25.77,78500.0,17.4927,17.5129,17.2716,17.2716,78500.0
2008-10-24 13:40:00,25.78,25.97,25.52,25.52,64700.0,17.2783,17.4056,17.104,17.104,64700.0
2008-10-24 13:50:00,25.55,25.91,25.55,25.65,74300.0,17.1241,17.3654,17.1241,17.1911,74300.0
2008-10-24 14:00:00,25.64,25.78,25.58,25.78,56500.0,17.1844,17.2783,17.1442,17.2783,56500.0
2008-10-24 14:10:00,25.78,26.19,25.77,26.19,66100.0,17.2783,17.5531,17.2716,17.5531,66100.0
2008-10-24 14:20:00,26.19,26.19,25.75,25.92,85500.0,17.5531,17.5531,17.2582,17.3721,85500.0
2008-10-24 14:30:00,25.89,26.47,25.89,26.41,112300.0,17.352,17.7407,17.352,17.7005,112300.0
2008-10-24 14:40:00,26.38,26.63,26.08,26.21,123800.0,17.6804,17.848,17.4793,17.5665,123800.0
2008-10-24 14:50:00,26.23,27.11,26.19,27.04,131000.0,17.5799,18.1697,17.5531,18.1228,131000.0
2008-10-24 15:00:00,27.0,27.38,26.93,27.14,122600.0,18.0959,18.3506,18.049,18.1898,122600.0
2008-10-24 15:10:00,27.11,27.31,25.8,26.87,96600.0,18.1697,18.3037,17.2917,18.0088,96600.0
2008-10-24 15:20:00,26.84,27.35,26.74,27.18,130600.0,17.9887,18.3305,17.9217,18.2166,130600.0
2008-10-24 15:30:00,27.16,27.18,26.7,26.84,133900.0,18.2032,18.2166,17.8949,17.9887,133900.0
2008-10-24 15:40:00,26.85,27.29,26.67,27.15,209600.0,17.9954,18.2903,17.8748,18.1965,209600.0
2008-10-24 15:50:00,27.14,27.49,26.85,26.89,189700.0,18.1898,18.4244,17.9954,18.0222,189700.0
2008-10-27 09:30:00,26.38,26.81,25.78,26.61,100000.0,17.6804,17.9686,17.2783,17.8346,100000.0
2008-10-27 09:40:00,26.66,26.99,25.84,25.89,85900.0,17.8681,18.0892,17.3185,17.352,85900.0
2008-10-27 09:50:00,25.85,27.08,25.83,27.01,107800.0,17.3252,18.1496,17.3118,18.1026,107800.0
2008-10-27 10:00:00,27.08,27.59,26.75,26.82,122400.0,18.1496,18.4914,17.9284,17.9753,122400.0
2008-10-27 10:10:00,26.81,26.98,26.28,26.41,68500.0,17.9686,18.0825,17.6134,17.7005,68500.0
2008-10-27 10:20:00,26.35,26.84,26.2,26.53,51700.0,17.6603,17.9887,17.5598,17.7809,51700.0
2008-10-27 10:30:00,26.55,26.66,26.25,26.42,54000.0,17.7943,17.8681,17.5933,17.7072,54000.0
2008-10-27 10:40:00,26.43,26.55,26.07,26.43,92300.0,17.7139,17.7943,17.4726,17.7139,92300.0
2008-10-27 10:50:00,26.43,26.8,26.17,26.8,75200.0,17.7139,17.9619,17.5397,17.9619,75200.0
2008-10-27 11:00:00,26.8,27.23,26.63,27.17,106300.0,17.9619,18.2501,17.848,18.2099,106300.0
2008-10-27 11:10:00,27.2,27.61,27.04,27.05,70500.0,18.23,18.5048,18.1228,18.1295,70500.0
2008-10-27 11:20:00,27.01,27.17,26.71,27.0,84400.0,18.1026,18.2099,17.9016,18.0959,84400.0
2008-10-27 11:30:00,27.0,27.35,26.94,26.94,105000.0,18.0959,18.3305,18.0557,18.0557,105000.0
2008-10-27 11:40:00,26.93,27.28,26.77,26.97,57500.0,18.049,18.2836,17.9418,18.0758,57500.0
2008-10-27 11:50:00,26.91,27.09,26.62,26.75,101500.0,18.0356,18.1563,17.8413,17.9284,101500.0
2008-10-27 12:00:00,26.78,27.11,26.7,27.0,103400.0,17.9485,18.1697,17.8949,18.0959,103400.0
2008-10-27 12:10:00,27.01,27.4,27.0,27.05,73500.0,18.1026,18.364,18.0959,18.1295,73500.0
2008-10-27 12:20:00,27.06,27.35,26.94,27.06,50800.0,18.1362,18.3305,18.0557,18.1362,50800.0
2008-10-27 12:30:00,27.02,27.49,26.9,27.46,45000.0,18.1094,18.4244,18.0289,18.4042,45000.0
2008-10-27 12:40:00,27.46,27.8,27.33,27.55,78300.0,18.4042,18.6321,18.3171,18.4646,78300.0
2008-10-27 12:50:00,27.54,28.36,27.53,28.27,115100.0,18.4579,19.0074,18.4512,18.9471,115100.0
2008-10-27 13:00:00,28.27,28.45,27.98,28.05,101900.0,18.9471,19.0678,18.7528,18.7997,101900.0
2008-10-27 13:10:00,28.01,28.39,27.91,28.31,121900.0,18.7729,19.0276,18.7058,18.9739,121900.0
2008-10-27 13:20:00,28.34,28.87,28.31,28.85,110200.0,18.994,19.3493,18.9739,19.3359,110200.0
2008-10-27 13:30:00,28.84,29.06,28.55,28.66,136200.0,19.3292,19.4766,19.1348,19.2085,136200.0
2008-10-27 13:40:00,28.66,28.98,28.66,28.87,68200.0,19.2085,19.423,19.2085,19.3493,68200.0
2008-10-27 13:50:00,28.87,28.87,28.37,28.4,63900.0,19.3493,19.3493,19.0141,19.0343,63900.0
2008-10-27 14:00:00,28.43,28.52,28.25,28.52,88700.0,19.0544,19.1147,18.9337,19.1147,88700.0
2008-10-27 14:10:00,28.51,28.59,28.24,28.27,109700.0,19.108,19.1616,18.927,18.9471,109700.0
2008-10-27 14:20:00,28.26,28.4,27.59,27.64,173300.0,18.9404,19.0343,18.4914,18.5249,173300.0
2008-10-27 14:30:00,27.6,27.83,27.49,27.61,107100.0,18.4981,18.6522,18.4244,18.5048,107100.0
2008-10-27 14:40:00,27.58,27.93,27.52,27.52,70200.0,18.4847,18.7193,18.4445,18.4445,70200.0
2008-10-27 14:50:00,27.52,27.65,27.09,27.14,97400.0,18.4445,18.5316,18.1563,18.1898,97400.0
2008-10-27 15:00:00,27.12,27.54,27.11,27.48,93500.0,18.1764,18.4579,18.1697,18.4177,93500.0
2008-10-27 15:10:00,27.52,28.08,27.5,27.68,81900.0,18.4445,18.8198,18.4311,18.5517,81900.0
2008-10-27 15:20:00,27.67,27.82,27.35,27.67,104400.0,18.545,18.6455,18.3305,18.545,104400.0
2008-10-27 15:30:00,27.7,27.86,27.38,27.71,109900.0,18.5651,18.6723,18.3506,18.5718,109900.0
2008-10-27 15:40:00,27.72,27.73,27.26,27.52,95700.0,18.5785,18.5852,18.2702,18.4445,95700.0
2008-10-27 15:50:00,27.52,27.54,26.73,26.74,231300.0,18.4445,18.4579,17.915,17.9217,231300.0
2008-10-28 09:30:00,27.65,28.5,27.5,28.02,101400.0,18.5316,19.1013,18.4311,18.7796,101400.0
2008-10-28 09:40:00,28.02,28.27,27.92,28.17,65100.0,18.7796,18.9471,18.7125,18.8801,65100.0
2008-10-28 09:50:00,28.16,28.16,27.68,27.87,62400.0,18.8734,18.8734,18.5517,18.679,62400.0
2008-10-28 10:00:00,27.87,28.13,27.5,27.54,146000.0,18.679,18.8533,18.4311,18.4579,146000.0
2008-10-28 10:10:00,27.55,27.85,27.07,27.18,102000.0,18.4646,18.6656,18.1429,18.2166,102000.0
2008-10-28 10:20:00,27.17,27.43,27.02,27.26,164500.0,18.2099,18.3841,18.1094,18.2702,164500.0
2008-10-28 10:30:00,27.25,27.4,27.06,27.07,103500.0,18.2635,18.364,18.1362,18.1429,103500.0
2008-10-28 10:40:00,27.06,27.11,26.61,26.78,96200.0,18.1362,18.1697,17.8346,17.9485,96200.0
2008-10-28 10:50:00,26.81,26.81,26.07,26.07,169500.0,17.9686,17.9686,17.4726,17.4726,169500.0
2008-10-28 11:00:00,26.06,26.62,26.0,26.37,131100.0,17.4659,17.8413,17.4257,17.6737,131100.0
2008-10-28 11:10:00,26.38,26.84,26.38,26.75,60600.0,17.6804,17.9887,17.6804,17.9284,60600.0
2008-10-28 11:20:00,26.75,26.81,26.32,26.48,56500.0,17.9284,17.9686,17.6402,17.7474,56500.0
2008-10-28 11:30:00,26.45,26.95,26.44,26.85,56500.0,17.7273,18.0624,17.7206,17.9954,56500.0
2008-10-28 11:40:00,26.84,27.0,26.52,26.52,54400.0,17.9887,18.0959,17.7742,17.7742,54400.0
2008-10-28 11:50:00,26.52,26.6,26.22,26.25,68700.0,17.7742,17.8279,17.5732,17.5933,68700.0
2008-10-28 12:00:00,26.24,26.53,26.01,26.49,76700.0,17.5866,17.7809,17.4324,17.7541,76700.0
2008-10-28 12:10:00,26.55,26.65,26.44,26.6,66700.0,17.7943,17.8614,17.7206,17.8279,66700.0
2008-10-28 12:20:00,26.6,26.61,26.07,26.2,55700.0,17.8279,17.8346,17.4726,17.5598,55700.0
2008-10-28 12:30:00,26.22,26.61,26.19,26.55,68700.0,17.5732,17.8346,17.5531,17.7943,68700.0
2008-10-28 12:40:00,26.53,26.89,26.45,26.84,44100.0,17.7809,18.0222,17.7273,17.9887,44100.0
2008-10-28 12:50:00,26.9,27.06,26.86,26.95,52100.0,18.0289,18.1362,18.0021,18.0624,52100.0
2008-10-28 13:00:00,26.94,27.35,26.63,27.23,73100.0,18.0557,18.3305,17.848,18.2501,73100.0
2008-10-28 13:10:00,27.27,27.35,26.89,26.92,56700.0,18.2769,18.3305,18.0222,18.0423,56700.0
2008-10-28 13:20:00,26.88,27.1,26.68,26.71,58300.0,18.0155,18.163,17.8815,17.9016,58300.0
2008-10-28 13:30:00,26.75,27.01,26.65,26.67,78400.0,17.9284,18.1026,17.8614,17.8748,78400.0
2008-10-28 13:40:00,26.66,26.81,26.57,26.65,50400.0,17.8681,17.9686,17.8078,17.8614,50400.0
2008-10-28 13:50:00,26.62,26.62,26.16,26.37,59100.0,17.8413,17.8413,17.533,17.6737,59100.0
2008-10-28 14:00:00,26.35,26.5,26.33,26.45,51400.0,17.6603,17.7608,17.6469,17.7273,51400.0
2008-10-28 14:10:00,26.44,26.78,26.44,26.68,86800.0,17.7206,17.9485,17.7206,17.8815,86800.0
2008-10-28 14:20:00,26.69,27.21,26.69,27.08,52700.0,17.8882,18.2367,17.8882,18.1496,52700.0
2008-10-28 14:30:00,27.11,27.59,27.11,27.23,84100.0,18.1697,18.4914,18.1697,18.2501,84100.0
2008-10-28 14:40:00,27.23,27.87,27.13,27.77,91700.0,18.2501,18.679,18.1831,18.612,91700.0
2008-10-28 14:50:00,27.77,28.37,27.58,28.09,124900.0,18.612,19.0141,18.4847,18.8265,124900.0
2008-10-28 15:00:00,28.1,28.24,27.57,27.64,83200.0,18.8332,18.927,18.478,18.5249,83200.0
2008-10-28 15:10:00,27.67,28.36,27.66,28.2,109700.0,18.545,19.0074,18.5383,18.9002,109700.0
2008-10-28 15:20:00,28.25,29.14,28.25,29.1,149700.0,18.9337,19.5302,18.9337,19.5034,149700.0
2008-10-28 15:30:00,29.06,29.63,28.66,29.49,234600.0,19.4766,19.8586,19.2085,19.7648,234600.0
2008-10-28 15:40:00,29.49,29.75,29.42,29.54,215800.0,19.7648,19.9391,19.7179,19.7983,215800.0
2008-10-28 15:50:00,29.55,30.73,29.54,30.56,354300.0,19.805,20.5959,19.7983,20.4819,354300.0
2008-10-29 09:30:00,30.4,30.46,29.34,29.77,73700.0,20.3747,20.4149,19.6643,19.9525,73700.0
2008-10-29 09:40:00,29.76,31.44,29.76,30.94,110000.0,19.9458,21.0717,19.9458,20.7366,110000.0
2008-10-29 09:50:00,30.9,30.9,30.35,30.56,63300.0,20.7098,20.7098,20.3412,20.4819,63300.0
2008-10-29 10:00:00,30.56,30.94,30.3,30.93,91600.0,20.4819,20.7366,20.3077,20.7299,91600.0
2008-10-29 10:10:00,30.97,31.62,30.83,31.33,98300.0,20.7567,21.1924,20.6629,20.998,98300.0
2008-10-29 10:20:00,31.31,31.38,30.66,30.79,99800.0,20.9846,21.0315,20.549,20.6361,99800.0
2008-10-29 10:30:00,30.75,30.82,30.32,30.45,111300.0,20.6093,20.6562,20.3211,20.4082,111300.0
2008-10-29 10:40:00,30.45,30.79,30.32,30.72,70300.0,20.4082,20.6361,20.3211,20.5892,70300.0
2008-10-29 10:50:00,30.73,31.15,30.42,30.42,120700.0,20.5959,20.8774,20.3881,20.3881,120700.0
2008-10-29 11:00:00,30.4,30.48,30.22,30.25,63700.0,20.3747,20.4283,20.2541,20.2742,63700.0
2008-10-29 11:10:00,30.23,30.27,30.0,30.26,104300.0,20.2608,20.2876,20.1066,20.2809,104300.0
2008-10-29 11:20:00,30.27,30.53,30.27,30.42,81000.0,20.2876,20.4618,20.2876,20.3881,81000.0
2008-10-29 11:30:00,30.41,30.64,30.33,30.64,207700.0,20.3814,20.5355,20.3278,20.5355,207700.0
2008-10-29 11:40:00,30.7,30.8,30.5,30.66,48600.0,20.5758,20.6428,20.4417,20.549,48600.0
2008-10-29 11:50:00,30.68,31.19,30.61,31.19,148700.0,20.5624,20.9042,20.5154,20.9042,148700.0
2008-10-29 12:00:00,31.2,31.22,31.04,31.17,50100.0,20.9109,20.9243,20.8036,20.8908,50100.0
2008-10-29 12:10:00,31.19,31.34,31.0,31.31,66300.0,20.9042,21.0047,20.7768,20.9846,66300.0
2008-10-29 12:20:00,31.31,31.88,31.27,31.64,69100.0,20.9846,21.3666,20.9578,21.2058,69100.0
2008-10-29 12:30:00,31.61,32.08,31.58,31.92,48600.0,21.1857,21.5007,21.1656,21.3934,48600.0
2008-10-29 12:40:00,31.87,31.87,31.3,31.66,51200.0,21.3599,21.3599,20.9779,21.2192,51200.0
2008-10-29 12:50:00,31.7,31.75,31.25,31.3,29300.0,21.246,21.2795,20.9444,20.9779,29300.0
2008-10-29 13:00:00,31.31,31.38,31.14,31.24,35900.0,20.9846,21.0315,20.8707,20.9377,35900.0
2008-10-29 13:10:00,31.23,31.38,31.09,31.11,50700.0,20.931,21.0315,20.8371,20.8506,50700.0
2008-10-29 13:20:00,31.11,31.56,31.1,31.45,56600.0,20.8506,21.1522,20.8438,21.0784,56600.0
2008-10-29 13:30:00,31.46,31.94,31.46,31.77,72700.0,21.0851,21.4068,21.0851,21.2929,72700.0
2008-10-29 13:40:00,31.78,32.0,31.61,31.76,93800.0,21.2996,21.447,21.1857,21.2862,93800.0
2008-10-29 13:50:00,31.75,32.14,31.65,31.69,55400.0,21.2795,21.5409,21.2125,21.2393,55400.0
2008-10-29 14:00:00,31.69,31.71,31.43,31.59,126800.0,21.2393,21.2527,21.065,21.1723,126800.0
2008-10-29 14:10:00,31.59,31.96,31.16,31.64,106700.0,21.1723,21.4202,20.8841,21.2058,106700.0
2008-10-29 14:20:00,31.61,32.13,31.03,31.51,174700.0,21.1857,21.5342,20.7969,21.1186,174700.0
2008-10-29 14:30:00,31.49,31.69,30.78,31.68,128600.0,21.1052,21.2393,20.6294,21.2326,128600.0
2008-10-29 14:40:00,31.68,32.33,31.68,32.25,112500.0,21.2326,21.6682,21.2326,21.6146,112500.0
2008-10-29 14:50:00,32.25,32.26,31.59,31.98,107900.0,21.6146,21.6213,21.1723,21.4336,107900.0
2008-10-29 15:00:00,31.97,32.11,31.72,31.76,135200.0,21.4269,21.5208,21.2594,21.2862,135200.0
2008-10-29 15:10:00,31.76,32.99,31.6,32.88,143800.0,21.2862,22.1106,21.179,22.0368,143800.0
2008-10-29 15:20:00,32.91,33.5,32.83,32.91,188100.0,22.0569,22.4524,22.0033,22.0569,188100.0
2008-10-29 15:30:00,32.83,33.26,32.04,32.37,181600.0,22.0033,22.2915,21.4739,21.695,181600.0
2008-10-29 15:40:00,32.4,32.9,32.35,32.67,233500.0,21.7151,22.0502,21.6816,21.8961,233500.0
2008-10-29 15:50:00,32.64,32.73,31.14,31.15,399800.0,21.876,21.9363,20.8707,20.8774,399800.0
2008-10-30 09:30:00,33.17,33.61,32.43,33.29,85700.0,22.2312,22.5261,21.7352,22.3116,85700.0
2008-10-30 09:40:00,33.2,33.37,33.01,33.02,95100.0,22.2513,22.3652,22.124,22.1307,95100.0
2008-10-30 09:50:00,33.01,33.04,32.35,32.53,97800.0,22.124,22.1441,21.6816,21.8023,97800.0
2008-10-30 10:00:00,32.57,33.41,32.5,33.11,85500.0,21.8291,22.3921,21.7822,22.191,85500.0
2008-10-30 10:10:00,33.17,33.41,32.82,32.88,66000.0,22.2312,22.3921,21.9966,22.0368,66000.0
2008-10-30 10:20:00,32.84,32.96,32.18,32.2,89200.0,22.01,22.0905,21.5677,21.5811,89200.0
2008-10-30 10:30:00,32.22,32.43,31.92,31.93,81400.0,21.5945,21.7352,21.3934,21.4001,81400.0
2008-10-30 10:40:00,31.95,32.03,31.69,31.97,47700.0,21.4135,21.4672,21.2393,21.4269,47700.0
2008-10-30 10:50:00,31.98,32.52,31.91,32.18,44500.0,21.4336,21.7956,21.3867,21.5677,44500.0
2008-10-30 11:00:00,32.24,32.83,32.22,32.58,53100.0,21.6079,22.0033,21.5945,21.8358,53100.0
2008-10-30 11:10:00,32.58,32.79,32.14,32.21,38900.0,21.8358,21.9765,21.5409,21.5878,38900.0
2008-10-30 11:20:00,32.21,32.58,32.02,32.16,37900.0,21.5878,21.8358,21.4605,21.5543,37900.0
2008-10-30 11:30:00,32.19,32.32,31.74,32.01,35100.0,21.5744,21.6615,21.2728,21.4537,35100.0
2008-10-30 11:40:00,32.0,32.13,31.77,31.77,33400.0,21.447,21.5342,21.2929,21.2929,33400.0
2008-10-30 11:50:00,31.78,31.8,31.33,31.4,45800.0,21.2996,21.313,20.998,21.0449,45800.0
2008-10-30 12:00:00,31.4,31.56,31.03,31.05,157800.0,21.0449,21.1522,20.7969,20.8103,157800.0
2008-10-30 12:10:00,31.06,31.28,30.79,31.21,85200.0,20.817,20.9645,20.6361,20.9176,85200.0
2008-10-30 12:20:00,31.24,31.5,31.08,31.32,26400.0,20.9377,21.1119,20.8304,20.9913,26400.0
2008-10-30 12:30:00,31.27,31.7,31.27,31.53,47700.0,20.9578,21.246,20.9578,21.132,47700.0
2008-10-30 12:40:00,31.53,31.61,31.36,31.56,43000.0,21.132,21.1857,21.0181,21.1522,43000.0
2008-10-30 12:50:00,31.57,31.59,31.1,31.14,34200.0,21.1589,21.1723,20.8438,20.8707,34200.0
2008-10-30 13:00:00,31.11,31.43,30.95,31.38,66400.0,20.8506,21.065,20.7433,21.0315,66400.0
2008-10-30 13:10:00,31.44,31.58,31.36,31.42,64800.0,21.0717,21.1656,21.0181,21.0583,64800.0
2008-10-30 13:20:00,31.43,31.45,31.12,31.16,51600.0,21.065,21.0784,20.8573,20.8841,51600.0
2008-10-30 13:30:00,31.16,31.39,31.16,31.32,124300.0,20.8841,21.0382,20.8841,20.9913,124300.0
2008-10-30 13:40:00,31.28,31.34,31.01,31.33,71000.0,20.9645,21.0047,20.7835,20.998,71000.0
2008-10-30 13:50:00,31.32,31.56,31.21,31.36,62500.0,20.9913,21.1522,20.9176,21.0181,62500.0
2008-10-30 14:00:00,31.35,31.52,31.21,31.4,77500.0,21.0114,21.1253,20.9176,21.0449,77500.0
2008-10-30 14:10:00,31.44,31.53,31.08,31.22,68000.0,21.0717,21.132,20.8304,20.9243,68000.0
2008-10-30 14:20:00,31.22,31.66,31.11,31.65,127800.0,20.9243,21.2192,20.8506,21.2125,127800.0
2008-10-30 14:30:00,31.65,31.69,31.38,31.5,62300.0,21.2125,21.2393,21.0315,21.1119,62300.0
2008-10-30 14:40:00,31.51,31.73,31.25,31.73,56400.0,21.1186,21.2661,20.9444,21.2661,56400.0
2008-10-30 14:50:00,31.73,31.73,31.35,31.57,47600.0,21.2661,21.2661,21.0114,21.1589,47600.0
2008-10-30 15:00:00,31.55,31.67,31.38,31.58,121700.0,21.1454,21.2259,21.0315,21.1656,121700.0
2008-10-30 15:10:00,31.58,31.62,30.9,31.24,137200.0,21.1656,21.1924,20.7098,20.9377,137200.0
2008-10-30 15:20:00,31.23,31.28,30.79,31.03,305900.0,20.931,20.9645,20.6361,20.7969,305900.0
2008-10-30 15:30:00,31.06,31.14,30.57,31.02,206400.0,20.817,20.8707,20.4886,20.7902,206400.0
2008-10-30 15:40:00,31.05,31.57,30.91,31.41,267300.0,20.8103,21.1589,20.7165,21.0516,267300.0
2008-10-30 15:50:00,31.47,31.75,31.16,31.61,342200.0,21.0918,21.2795,20.8841,21.1857,342200.0
2008-10-31 09:30:00,30.02,30.53,26.31,27.2,568500.0,20.12,20.4618,17.6335,18.23,568500.0
2008-10-31 09:40:00,27.2,27.2,26.01,26.55,427300.0,18.23,18.23,17.4324,17.7943,427300.0
2008-10-31 09:50:00,26.59,28.15,26.45,27.64,418500.0,17.8212,18.8667,17.7273,18.5249,418500.0
2008-10-31 10:00:00,27.69,28.62,27.6,27.93,411700.0,18.5584,19.1817,18.4981,18.7193,411700.0
2008-10-31 10:10:00,27.9,28.47,27.83,28.0,283600.0,18.6991,19.0812,18.6522,18.7662,283600.0
2008-10-31 10:20:00,27.97,28.55,27.96,28.37,141800.0,18.7461,19.1348,18.7394,19.0141,141800.0
2008-10-31 10:30:00,28.35,28.46,27.85,28.0,181300.0,19.0007,19.0745,18.6656,18.7662,181300.0
2008-10-31 10:40:00,28.0,28.0,27.56,27.81,173300.0,18.7662,18.7662,18.4713,18.6388,173300.0
2008-10-31 10:50:00,27.79,28.03,27.7,27.85,183800.0,18.6254,18.7863,18.5651,18.6656,183800.0
2008-10-31 11:00:00,27.87,28.09,27.75,27.9,167700.0,18.679,18.8265,18.5986,18.6991,167700.0
2008-10-31 11:10:00,27.9,28.37,27.7,28.35,201200.0,18.6991,19.0141,18.5651,19.0007,201200.0
2008-10-31 11:20:00,28.34,28.91,28.15,28.88,281700.0,18.994,19.3761,18.8667,19.356,281700.0
2008-10-31 11:30:00,28.88,28.97,28.5,28.94,95000.0,19.356,19.4163,19.1013,19.3962,95000.0
2008-10-31 11:40:00,28.95,29.1,28.69,28.82,260100.0,19.4029,19.5034,19.2286,19.3157,260100.0
2008-10-31 11:50:00,28.84,29.38,28.69,28.74,149400.0,19.3292,19.6911,19.2286,19.2621,149400.0
2008-10-31 12:00:00,28.71,28.75,27.79,28.03,753100.0,19.242,19.2688,18.6254,18.7863,753100.0
2008-10-31 12:10:00,28.07,28.14,27.68,27.81,90800.0,18.8131,18.86,18.5517,18.6388,90800.0
2008-10-31 12:20:00,27.79,27.85,27.41,27.41,131500.0,18.6254,18.6656,18.3707,18.3707,131500.0
2008-10-31 12:30:00,27.4,27.46,26.84,26.96,296700.0,18.364,18.4042,17.9887,18.0691,296700.0
2008-10-31 12:40:00,26.97,27.0,26.71,26.98,149600.0,18.0758,18.0959,17.9016,18.0825,149600.0
2008-10-31 12:50:00,26.99,27.0,26.83,26.98,89600.0,18.0892,18.0959,17.982,18.0825,89600.0
2008-10-31 13:00:00,26.95,27.1,26.71,26.81,200000.0,18.0624,18.163,17.9016,17.9686,200000.0
2008-10-31 13:10:00,26.82,27.22,26.66,27.1,200600.0,17.9753,18.2434,17.8681,18.163,200600.0
2008-10-31 13:20:00,27.07,27.19,26.9,27.12,242500.0,18.1429,18.2233,18.0289,18.1764,242500.0
2008-10-31 13:30:00,27.13,27.17,27.01,27.05,183800.0,18.1831,18.2099,18.1026,18.1295,183800.0
2008-10-31 13:40:00,27.05,27.1,26.92,26.99,142500.0,18.1295,18.163,18.0423,18.0892,142500.0
2008-10-31 13:50:00,26.99,27.12,26.9,27.05,234000.0,18.0892,18.1764,18.0289,18.1295,234000.0
2008-10-31 14:00:00,27.05,27.39,26.81,27.3,157100.0,18.1295,18.3573,17.9686,18.297,157100.0
2008-10-31 14:10:00,27.3,27.31,26.81,27.06,195800.0,18.297,18.3037,17.9686,18.1362,195800.0
2008-10-31 14:20:00,27.05,27.36,26.86,27.3,170400.0,18.1295,18.3372,18.0021,18.297,170400.0
2008-10-31 14:30:00,27.28,27.4,26.97,27.4,175400.0,18.2836,18.364,18.0758,18.364,175400.0
2008-10-31 14:40:00,27.4,27.6,27.06,27.38,371200.0,18.364,18.4981,18.1362,18.3506,371200.0
2008-10-31 14:50:00,27.4,27.84,27.39,27.83,199900.0,18.364,18.6589,18.3573,18.6522,199900.0
2008-10-31 15:00:00,27.8,28.14,27.46,27.78,146200.0,18.6321,18.86,18.4042,18.6187,146200.0
2008-10-31 15:10:00,27.8,27.82,27.11,27.13,158100.0,18.6321,18.6455,18.1697,18.1831,158100.0
2008-10-31 15:20:00,27.13,27.15,26.7,26.75,303500.0,18.1831,18.1965,17.8949,17.9284,303500.0
2008-10-31 15:30:00,26.71,27.01,26.68,26.8,434700.0,17.9016,18.1026,17.8815,17.9619,434700.0
2008-10-31 15:40:00,26.8,26.8,26.0,26.08,699900.0,17.9619,17.9619,17.4257,17.4793,699900.0
2008-10-31 15:50:00,26.08,26.33,25.91,26.08,776800.0,17.4793,17.6469,17.3654,17.4793,776800.0
2008-11-03 09:30:00,26.99,27.58,26.51,27.2,286000.0,18.0892,18.4847,17.7675,18.23,286000.0
2008-11-03 09:40:00,27.24,27.5,27.03,27.18,213500.0,18.2568,18.4311,18.1161,18.2166,213500.0
2008-11-03 09:50:00,27.2,27.36,27.16,27.24,288000.0,18.23,18.3372,18.2032,18.2568,288000.0
2008-11-03 10:00:00,27.24,27.24,26.65,26.9,297200.0,18.2568,18.2568,17.8614,18.0289,297200.0
2008-11-03 10:10:00,26.9,27.09,26.75,26.84,176500.0,18.0289,18.1563,17.9284,17.9887,176500.0
2008-11-03 10:20:00,26.85,27.13,26.79,26.79,194500.0,17.9954,18.1831,17.9552,17.9552,194500.0
2008-11-03 10:30:00,26.75,26.98,26.57,26.81,145600.0,17.9284,18.0825,17.8078,17.9686,145600.0
2008-11-03 10:40:00,26.8,26.88,26.6,26.81,145100.0,17.9619,18.0155,17.8279,17.9686,145100.0
2008-11-03 10:50:00,26.83,26.9,26.59,26.65,114300.0,17.982,18.0289,17.8212,17.8614,114300.0
2008-11-03 11:00:00,26.66,26.75,26.37,26.44,165100.0,17.8681,17.9284,17.6737,17.7206,165100.0
2008-11-03 11:10:00,26.47,26.48,26.25,26.26,110400.0,17.7407,17.7474,17.5933,17.6,110400.0
2008-11-03 11:20:00,26.28,26.45,26.2,26.25,132500.0,17.6134,17.7273,17.5598,17.5933,132500.0
2008-11-03 11:30:00,26.28,26.57,26.27,26.55,105500.0,17.6134,17.8078,17.6067,17.7943,105500.0
2008-11-03 11:40:00,26.54,26.73,26.48,26.57,84500.0,17.7876,17.915,17.7474,17.8078,84500.0
2008-11-03 11:50:00,26.59,26.73,26.51,26.63,104200.0,17.8212,17.915,17.7675,17.848,104200.0
2008-11-03 12:00:00,26.62,26.63,26.27,26.28,115400.0,17.8413,17.848,17.6067,17.6134,115400.0
2008-11-03 12:10:00,26.28,26.5,26.25,26.41,116300.0,17.6134,17.7608,17.5933,17.7005,116300.0
2008-11-03 12:20:00,26.42,26.55,26.25,26.36,78600.0,17.7072,17.7943,17.5933,17.667,78600.0
2008-11-03 12:30:00,26.36,26.55,26.3,26.3,56900.0,17.667,17.7943,17.6268,17.6268,56900.0
2008-11-03 12:40:00,26.31,26.43,26.23,26.23,79700.0,17.6335,17.7139,17.5799,17.5799,79700.0
2008-11-03 12:50:00,26.22,26.23,26.03,26.03,124200.0,17.5732,17.5799,17.4458,17.4458,124200.0
2008-11-03 13:00:00,26.02,26.1,25.86,26.1,111200.0,17.4391,17.4927,17.3319,17.4927,111200.0
2008-11-03 13:10:00,26.11,26.38,26.11,26.21,47800.0,17.4995,17.6804,17.4995,17.5665,47800.0
2008-11-03 13:20:00,26.2,26.47,26.18,26.41,48600.0,17.5598,17.7407,17.5464,17.7005,48600.0
2008-11-03 13:30:00,26.38,26.69,26.38,26.67,50600.0,17.6804,17.8882,17.6804,17.8748,50600.0
2008-11-03 13:40:00,26.66,26.8,26.57,26.6,68100.0,17.8681,17.9619,17.8078,17.8279,68100.0
2008-11-03 13:50:00,26.58,26.61,26.44,26.51,33800.0,17.8145,17.8346,17.7206,17.7675,33800.0
2008-11-03 14:00:00,26.51,26.57,26.12,26.23,142500.0,17.7675,17.8078,17.5062,17.5799,142500.0
2008-11-03 14:10:00,26.21,26.24,25.93,26.15,93200.0,17.5665,17.5866,17.3788,17.5263,93200.0
2008-11-03 14:20:00,26.12,26.21,26.0,26.12,98300.0,17.5062,17.5665,17.4257,17.5062,98300.0
2008-11-03 14:30:00,26.11,26.22,25.99,26.0,85900.0,17.4995,17.5732,17.419,17.4257,85900.0
2008-11-03 14:40:00,25.98,26.21,25.96,26.14,78900.0,17.4123,17.5665,17.3989,17.5196,78900.0
2008-11-03 14:50:00,26.15,26.17,25.91,25.95,107600.0,17.5263,17.5397,17.3654,17.3922,107600.0
2008-11-03 15:00:00,25.92,26.03,25.71,25.9,118800.0,17.3721,17.4458,17.2314,17.3587,118800.0
2008-11-03 15:10:00,25.93,26.06,25.81,26.04,92100.0,17.3788,17.4659,17.2984,17.4525,92100.0
2008-11-03 15:20:00,26.0,26.28,25.84,26.17,101600.0,17.4257,17.6134,17.3185,17.5397,101600.0
2008-11-03 15:30:00,26.17,26.47,26.14,26.42,127900.0,17.5397,17.7407,17.5196,17.7072,127900.0
2008-11-03 15:40:00,26.42,26.9,26.42,26.8,279200.0,17.7072,18.0289,17.7072,17.9619,279200.0
2008-11-03 15:50:00,26.8,26.85,26.35,26.44,236400.0,17.9619,17.9954,17.6603,17.7206,236400.0
2008-11-04 09:30:00,27.75,27.8,27.0,27.44,226600.0,18.5986,18.6321,18.0959,18.3908,226600.0
2008-11-04 09:40:00,27.41,27.56,27.2,27.45,78800.0,18.3707,18.4713,18.23,18.3975,78800.0
2008-11-04 09:50:00,27.44,27.62,27.33,27.36,93800.0,18.3908,18.5115,18.3171,18.3372,93800.0
2008-11-04 10:00:00,27.35,27.49,27.35,27.41,71500.0,18.3305,18.4244,18.3305,18.3707,71500.0
2008-11-04 10:10:00,27.39,27.62,27.39,27.62,129700.0,18.3573,18.5115,18.3573,18.5115,129700.0
2008-11-04 10:20:00,27.62,27.99,27.54,27.98,159600.0,18.5115,18.7595,18.4579,18.7528,159600.0
2008-11-04 10:30:00,27.98,28.23,27.85,28.21,203000.0,18.7528,18.9203,18.6656,18.9069,203000.0
2008-11-04 10:40:00,28.22,28.56,28.16,28.54,206100.0,18.9136,19.1415,18.8734,19.1281,206100.0
2008-11-04 10:50:00,28.53,28.9,28.45,28.9,140300.0,19.1214,19.3694,19.0678,19.3694,140300.0
2008-11-04 11:00:00,28.87,29.09,28.81,28.88,190600.0,19.3493,19.4967,19.309,19.356,190600.0
2008-11-04 11:10:00,28.86,28.96,28.68,28.94,127000.0,19.3426,19.4096,19.2219,19.3962,127000.0
2008-11-04 11:20:00,28.94,29.33,28.91,29.1,215900.0,19.3962,19.6576,19.3761,19.5034,215900.0
2008-11-04 11:30:00,29.12,29.14,28.76,28.79,96200.0,19.5168,19.5302,19.2755,19.2956,96200.0
2008-11-04 11:40:00,28.78,28.81,28.55,28.69,92900.0,19.2889,19.309,19.1348,19.2286,92900.0
2008-11-04 11:50:00,28.73,29.1,28.73,28.96,87700.0,19.2554,19.5034,19.2554,19.4096,87700.0
2008-11-04 12:00:00,28.97,28.97,28.45,28.46,67700.0,19.4163,19.4163,19.0678,19.0745,67700.0
2008-11-04 12:10:00,28.43,28.68,28.41,28.59,73400.0,19.0544,19.2219,19.041,19.1616,73400.0
2008-11-04 12:20:00,28.58,28.65,28.39,28.39,65200.0,19.1549,19.2018,19.0276,19.0276,65200.0
2008-11-04 12:30:00,28.39,28.51,28.3,28.45,78500.0,19.0276,19.108,18.9672,19.0678,78500.0
2008-11-04 12:40:00,28.47,28.48,28.28,28.33,94100.0,19.0812,19.0879,18.9538,18.9873,94100.0
2008-11-04 12:50:00,28.33,28.57,28.27,28.57,88500.0,18.9873,19.1482,18.9471,19.1482,88500.0
2008-11-04 13:00:00,28.57,28.75,28.56,28.63,72800.0,19.1482,19.2688,19.1415,19.1884,72800.0
2008-11-04 13:10:00,28.63,28.74,28.49,28.73,47000.0,19.1884,19.2621,19.0946,19.2554,47000.0
2008-11-04 13:20:00,28.72,29.03,28.72,29.02,35500.0,19.2487,19.4565,19.2487,19.4498,35500.0
2008-11-04 13:30:00,29.02,29.09,28.9,29.09,94700.0,19.4498,19.4967,19.3694,19.4967,94700.0
2008-11-04 13:40:00,29.09,29.4,29.07,29.25,60600.0,19.4967,19.7045,19.4833,19.6039,60600.0
2008-11-04 13:50:00,29.27,29.3,29.06,29.11,44800.0,19.6173,19.6375,19.4766,19.5101,44800.0
2008-11-04 14:00:00,29.11,29.11,28.73,28.78,84900.0,19.5101,19.5101,19.2554,19.2889,84900.0
2008-11-04 14:10:00,28.78,28.85,28.45,28.48,130600.0,19.2889,19.3359,19.0678,19.0879,130600.0
2008-11-04 14:20:00,28.49,28.52,28.35,28.49,79000.0,19.0946,19.1147,19.0007,19.0946,79000.0
2008-11-04 14:30:00,28.5,28.58,28.37,28.51,67500.0,19.1013,19.1549,19.0141,19.108,67500.0
2008-11-04 14:40:00,28.51,28.53,28.37,28.43,55500.0,19.108,19.1214,19.0141,19.0544,55500.0
2008-11-04 14:50:00,28.43,28.51,28.24,28.48,86700.0,19.0544,19.108,18.927,19.0879,86700.0
2008-11-04 15:00:00,28.47,28.51,28.19,28.2,151500.0,19.0812,19.108,18.8935,18.9002,151500.0
2008-11-04 15:10:00,28.2,28.41,28.1,28.33,131000.0,18.9002,19.041,18.8332,18.9873,131000.0
2008-11-04 15:20:00,28.34,28.56,28.28,28.47,87300.0,18.994,19.1415,18.9538,19.0812,87300.0
2008-11-04 15:30:00,28.48,28.67,28.48,28.63,147600.0,19.0879,19.2152,19.0879,19.1884,147600.0
2008-11-04 15:40:00,28.64,28.94,28.63,28.82,210200.0,19.1951,19.3962,19.1884,19.3157,210200.0
2008-11-04 15:50:00,28.84,28.92,28.66,28.81,284100.0,19.3292,19.3828,19.2085,19.309,284100.0
2008-11-05 09:30:00,28.54,28.54,28.05,28.31,90400.0,19.1281,19.1281,18.7997,18.9739,90400.0
2008-11-05 09:40:00,28.29,28.46,27.86,28.15,78100.0,18.9605,19.0745,18.6723,18.8667,78100.0
2008-11-05 09:50:00,28.13,28.16,27.93,27.99,60300.0,18.8533,18.8734,18.7193,18.7595,60300.0
2008-11-05 10:00:00,27.95,28.25,27.81,28.24,112200.0,18.7327,18.9337,18.6388,18.927,112200.0
2008-11-05 10:10:00,28.25,28.43,28.18,28.33,90400.0,18.9337,19.0544,18.8868,18.9873,90400.0
2008-11-05 10:20:00,28.36,28.54,28.35,28.51,106300.0,19.0074,19.1281,19.0007,19.108,106300.0
2008-11-05 10:30:00,28.51,28.59,28.34,28.51,230300.0,19.108,19.1616,18.994,19.108,230300.0
2008-11-05 10:40:00,28.49,29.18,28.49,29.18,138400.0,19.0946,19.557,19.0946,19.557,138400.0
2008-11-05 10:50:00,29.18,29.51,28.68,28.81,257100.0,19.557,19.7782,19.2219,19.309,257100.0
2008-11-05 11:00:00,28.82,29.0,28.67,28.75,46200.0,19.3157,19.4364,19.2152,19.2688,46200.0
2008-11-05 11:10:00,28.75,29.15,28.73,28.93,89500.0,19.2688,19.5369,19.2554,19.3895,89500.0
2008-11-05 11:20:00,28.92,28.96,28.7,28.8,73200.0,19.3828,19.4096,19.2353,19.3023,73200.0
2008-11-05 11:30:00,28.8,28.8,28.6,28.65,93300.0,19.3023,19.3023,19.1683,19.2018,93300.0
2008-11-05 11:40:00,28.66,28.73,28.26,28.4,83400.0,19.2085,19.2554,18.9404,19.0343,83400.0
2008-11-05 11:50:00,28.38,28.41,28.11,28.21,59600.0,19.0209,19.041,18.8399,18.9069,59600.0
2008-11-05 12:00:00,28.21,28.27,28.01,28.05,56500.0,18.9069,18.9471,18.7729,18.7997,56500.0
2008-11-05 12:10:00,28.05,28.1,27.92,28.03,79100.0,18.7997,18.8332,18.7125,18.7863,79100.0
2008-11-05 12:20:00,28.01,28.13,27.87,27.95,57300.0,18.7729,18.8533,18.679,18.7327,57300.0
2008-11-05 12:30:00,27.94,28.03,27.8,27.8,38100.0,18.726,18.7863,18.6321,18.6321,38100.0
2008-11-05 12:40:00,27.81,27.86,27.59,27.82,55100.0,18.6388,18.6723,18.4914,18.6455,55100.0
2008-11-05 12:50:00,27.79,27.84,27.68,27.81,38600.0,18.6254,18.6589,18.5517,18.6388,38600.0
2008-11-05 13:00:00,27.81,27.89,27.64,27.8,46000.0,18.6388,18.6924,18.5249,18.6321,46000.0
2008-11-05 13:10:00,27.77,27.91,27.75,27.88,25500.0,18.612,18.7058,18.5986,18.6857,25500.0
2008-11-05 13:20:00,27.87,27.87,27.6,27.66,51500.0,18.679,18.679,18.4981,18.5383,51500.0
2008-11-05 13:30:00,27.65,27.8,27.52,27.67,57100.0,18.5316,18.6321,18.4445,18.545,57100.0
2008-11-05 13:40:00,27.65,27.77,27.56,27.66,56200.0,18.5316,18.612,18.4713,18.5383,56200.0
2008-11-05 13:50:00,27.62,27.73,27.5,27.57,65800.0,18.5115,18.5852,18.4311,18.478,65800.0
2008-11-05 14:00:00,27.56,27.64,27.31,27.4,62500.0,18.4713,18.5249,18.3037,18.364,62500.0
2008-11-05 14:10:00,27.4,27.7,27.37,27.57,65000.0,18.364,18.5651,18.3439,18.478,65000.0
2008-11-05 14:20:00,27.56,27.56,27.25,27.44,57000.0,18.4713,18.4713,18.2635,18.3908,57000.0
2008-11-05 14:30:00,27.44,27.84,27.4,27.62,77000.0,18.3908,18.6589,18.364,18.5115,77000.0
2008-11-05 14:40:00,27.62,27.74,27.53,27.64,62300.0,18.5115,18.5919,18.4512,18.5249,62300.0
2008-11-05 14:50:00,27.62,27.78,27.44,27.45,65300.0,18.5115,18.6187,18.3908,18.3975,65300.0
2008-11-05 15:00:00,27.46,27.73,27.41,27.41,64600.0,18.4042,18.5852,18.3707,18.3707,64600.0
2008-11-05 15:10:00,27.41,27.48,27.14,27.2,101600.0,18.3707,18.4177,18.1898,18.23,101600.0
2008-11-05 15:20:00,27.2,27.22,27.0,27.06,100700.0,18.23,18.2434,18.0959,18.1362,100700.0
2008-11-05 15:30:00,27.04,27.06,26.72,26.73,135400.0,18.1228,18.1362,17.9083,17.915,135400.0
2008-11-05 15:40:00,26.73,27.32,26.52,27.04,214800.0,17.915,18.3104,17.7742,18.1228,214800.0
2008-11-05 15:50:00,27.05,27.08,26.52,26.8,330700.0,18.1295,18.1496,17.7742,17.9619,330700.0
2008-11-06 09:30:00,27.18,27.18,26.05,26.15,122100.0,18.2166,18.2166,17.4592,17.5263,122100.0
2008-11-06 09:40:00,26.17,26.17,25.42,25.42,137800.0,17.5397,17.5397,17.037,17.037,137800.0
2008-11-06 09:50:00,25.44,25.87,25.25,25.56,157100.0,17.0504,17.3386,16.9231,17.1308,157100.0
2008-11-06 10:00:00,25.54,25.8,25.38,25.69,139300.0,17.1174,17.2917,17.0102,17.218,139300.0
2008-11-06 10:10:00,25.69,25.76,25.36,25.48,172800.0,17.218,17.2649,16.9968,17.0772,172800.0
2008-11-06 10:20:00,25.49,25.59,25.25,25.35,101200.0,17.0839,17.1509,16.9231,16.9901,101200.0
2008-11-06 10:30:00,25.31,25.46,25.2,25.37,120100.0,16.9633,17.0638,16.8895,17.0035,120100.0
2008-11-06 10:40:00,25.4,25.48,25.05,25.29,70800.0,17.0236,17.0772,16.789,16.9499,70800.0
2008-11-06 10:50:00,25.29,25.5,25.16,25.41,84000.0,16.9499,17.0906,16.8627,17.0303,84000.0
2008-11-06 11:00:00,25.45,25.5,25.09,25.09,77100.0,17.0571,17.0906,16.8158,16.8158,77100.0
2008-11-06 11:10:00,25.1,25.11,24.72,24.85,128200.0,16.8225,16.8292,16.5678,16.655,128200.0
2008-11-06 11:20:00,24.86,25.19,24.8,25.19,76600.0,16.6617,16.8828,16.6215,16.8828,76600.0
2008-11-06 11:30:00,25.21,25.42,24.93,25.05,79300.0,16.8963,17.037,16.7086,16.789,79300.0
2008-11-06 11:40:00,25.04,25.3,25.03,25.12,58200.0,16.7823,16.9566,16.7756,16.8359,58200.0
2008-11-06 11:50:00,25.14,25.22,24.92,25.02,56100.0,16.8493,16.903,16.7019,16.7689,56100.0
2008-11-06 12:00:00,25.0,25.09,24.73,24.83,63400.0,16.7555,16.8158,16.5745,16.6416,63400.0
2008-11-06 12:10:00,24.84,25.05,24.69,24.72,39200.0,16.6483,16.789,16.5477,16.5678,39200.0
2008-11-06 12:20:00,24.73,24.83,24.53,24.58,76500.0,16.5745,16.6416,16.4405,16.474,76500.0
2008-11-06 12:30:00,24.57,24.61,24.36,24.37,104600.0,16.4673,16.4941,16.3266,16.3333,104600.0
2008-11-06 12:40:00,24.35,24.52,24.3,24.48,75800.0,16.3199,16.4338,16.2864,16.407,75800.0
2008-11-06 12:50:00,24.51,24.61,24.26,24.29,115400.0,16.4271,16.4941,16.2595,16.2796,115400.0
2008-11-06 13:00:00,24.28,24.33,23.95,24.05,188700.0,16.2729,16.3065,16.0518,16.1188,188700.0
2008-11-06 13:10:00,24.06,24.06,23.81,23.9,87200.0,16.1255,16.1255,15.9579,16.0183,87200.0
2008-11-06 13:20:00,23.89,24.1,23.89,23.98,94500.0,16.0116,16.1523,16.0116,16.0719,94500.0
2008-11-06 13:30:00,23.99,23.99,23.76,23.82,120500.0,16.0786,16.0786,15.9244,15.9646,120500.0
2008-11-06 13:40:00,23.81,23.81,23.6,23.63,167500.0,15.9579,15.9579,15.8172,15.8373,167500.0
2008-11-06 13:50:00,23.64,23.9,23.58,23.88,106000.0,15.844,16.0183,15.8038,16.0049,106000.0
2008-11-06 14:00:00,23.87,24.23,23.87,24.16,159200.0,15.9982,16.2394,15.9982,16.1925,159200.0
2008-11-06 14:10:00,24.14,24.25,23.95,24.03,162100.0,16.1791,16.2528,16.0518,16.1054,162100.0
2008-11-06 14:20:00,24.02,24.02,23.76,23.8,178300.0,16.0987,16.0987,15.9244,15.9512,178300.0
2008-11-06 14:30:00,23.82,24.32,23.82,24.32,98200.0,15.9646,16.2998,15.9646,16.2998,98200.0
2008-11-06 14:40:00,24.32,24.41,24.17,24.33,143200.0,16.2998,16.3601,16.1992,16.3065,143200.0
2008-11-06 14:50:00,24.34,24.55,24.32,24.38,194100.0,16.3132,16.4539,16.2998,16.34,194100.0
2008-11-06 15:00:00,24.38,24.48,23.81,23.83,198600.0,16.34,16.407,15.9579,15.9713,198600.0
2008-11-06 15:10:00,23.83,23.86,23.65,23.79,170500.0,15.9713,15.9915,15.8507,15.9445,170500.0
2008-11-06 15:20:00,23.78,23.85,23.59,23.66,221100.0,15.9378,15.9848,15.8105,15.8574,221100.0
2008-11-06 15:30:00,23.67,23.87,23.54,23.56,282200.0,15.8641,15.9982,15.777,15.7904,282200.0
2008-11-06 15:40:00,23.55,23.88,23.32,23.34,493800.0,15.7837,16.0049,15.6295,15.6429,493800.0
2008-11-06 15:50:00,23.34,23.38,22.97,23.08,726500.0,15.6429,15.6697,15.395,15.4687,726500.0
2008-11-07 09:30:00,23.92,24.72,23.04,24.24,199600.0,16.0317,16.5678,15.4419,16.2461,199600.0
2008-11-07 09:40:00,24.25,24.36,23.79,23.82,85800.0,16.2528,16.3266,15.9445,15.9646,85800.0
2008-11-07 09:50:00,23.82,24.49,23.75,24.31,93500.0,15.9646,16.4137,15.9177,16.2931,93500.0
2008-11-07 10:00:00,24.32,24.76,24.32,24.54,125300.0,16.2998,16.5947,16.2998,16.4472,125300.0
2008-11-07 10:10:00,24.59,24.89,24.53,24.76,104100.0,16.4807,16.6818,16.4405,16.5947,104100.0
2008-11-07 10:20:00,24.8,24.92,24.48,24.48,123600.0,16.6215,16.7019,16.407,16.407,123600.0
2008-11-07 10:30:00,24.44,24.72,24.26,24.7,125500.0,16.3802,16.5678,16.2595,16.5544,125500.0
2008-11-07 10:40:00,24.72,24.92,24.48,24.48,77200.0,16.5678,16.7019,16.407,16.407,77200.0
2008-11-07 10:50:00,24.49,24.49,24.0,24.12,92000.0,16.4137,16.4137,16.0853,16.1657,92000.0
2008-11-07 11:00:00,24.11,24.34,23.95,23.96,70300.0,16.159,16.3132,16.0518,16.0585,70300.0
2008-11-07 11:10:00,23.96,24.39,23.95,24.19,44800.0,16.0585,16.3467,16.0518,16.2126,44800.0
2008-11-07 11:20:00,24.21,24.26,23.8,23.85,59000.0,16.226,16.2595,15.9512,15.9848,59000.0
2008-11-07 11:30:00,23.85,24.0,23.75,23.86,59000.0,15.9848,16.0853,15.9177,15.9915,59000.0
2008-11-07 11:40:00,23.85,24.18,23.76,24.14,46000.0,15.9848,16.2059,15.9244,16.1791,46000.0
2008-11-07 11:50:00,24.15,24.37,24.07,24.34,68800.0,16.1858,16.3333,16.1322,16.3132,68800.0
2008-11-07 12:00:00,24.35,24.56,24.3,24.41,35600.0,16.3199,16.4606,16.2864,16.3601,35600.0
2008-11-07 12:10:00,24.43,24.43,23.98,23.99,37400.0,16.3735,16.3735,16.0719,16.0786,37400.0
2008-11-07 12:20:00,24.01,24.15,23.97,23.97,23500.0,16.092,16.1858,16.0652,16.0652,23500.0
2008-11-07 12:30:00,23.97,24.05,23.86,24.0,35800.0,16.0652,16.1188,15.9915,16.0853,35800.0
2008-11-07 12:40:00,24.04,24.22,24.02,24.14,41300.0,16.1121,16.2327,16.0987,16.1791,41300.0
2008-11-07 12:50:00,24.17,24.24,23.99,24.13,58400.0,16.1992,16.2461,16.0786,16.1724,58400.0
2008-11-07 13:00:00,24.13,24.25,24.06,24.09,32000.0,16.1724,16.2528,16.1255,16.1456,32000.0
2008-11-07 13:10:00,24.06,24.09,23.93,23.98,41600.0,16.1255,16.1456,16.0384,16.0719,41600.0
2008-11-07 13:20:00,23.97,24.1,23.89,24.07,37300.0,16.0652,16.1523,16.0116,16.1322,37300.0
2008-11-07 13:30:00,24.09,24.14,24.0,24.14,46200.0,16.1456,16.1791,16.0853,16.1791,46200.0
2008-11-07 13:40:00,24.09,24.11,24.01,24.09,50300.0,16.1456,16.159,16.092,16.1456,50300.0
2008-11-07 13:50:00,24.09,24.28,24.03,24.25,64700.0,16.1456,16.2729,16.1054,16.2528,64700.0
2008-11-07 14:00:00,24.25,24.28,24.12,24.22,50900.0,16.2528,16.2729,16.1657,16.2327,50900.0
2008-11-07 14:10:00,24.21,24.39,24.19,24.36,60200.0,16.226,16.3467,16.2126,16.3266,60200.0
2008-11-07 14:20:00,24.36,24.44,24.17,24.24,68200.0,16.3266,16.3802,16.1992,16.2461,68200.0
2008-11-07 14:30:00,24.26,24.56,24.23,24.54,60200.0,16.2595,16.4606,16.2394,16.4472,60200.0
2008-11-07 14:40:00,24.56,24.74,24.44,24.58,67500.0,16.4606,16.5812,16.3802,16.474,67500.0
2008-11-07 14:50:00,24.59,24.67,24.06,24.07,88800.0,16.4807,16.5343,16.1255,16.1322,88800.0
2008-11-07 15:00:00,24.06,24.16,23.8,24.0,91500.0,16.1255,16.1925,15.9512,16.0853,91500.0
2008-11-07 15:10:00,24.02,24.26,23.98,24.11,85200.0,16.0987,16.2595,16.0719,16.159,85200.0
2008-11-07 15:20:00,24.11,24.15,23.76,23.79,142000.0,16.159,16.1858,15.9244,15.9445,142000.0
2008-11-07 15:30:00,23.81,24.19,23.74,24.12,117200.0,15.9579,16.2126,15.911,16.1657,117200.0
2008-11-07 15:40:00,24.14,24.5,24.13,24.3,179500.0,16.1791,16.4204,16.1724,16.2864,179500.0
2008-11-07 15:50:00,24.32,24.67,24.13,24.56,233400.0,16.2998,16.5343,16.1724,16.4606,233400.0
2008-11-10 09:30:00,25.85,26.5,25.72,25.81,327600.0,17.3252,17.7608,17.2381,17.2984,327600.0
2008-11-10 09:40:00,25.76,25.8,24.84,25.05,253400.0,17.2649,17.2917,16.6483,16.789,253400.0
2008-11-10 09:50:00,25.09,25.12,24.37,24.37,245400.0,16.8158,16.8359,16.3333,16.3333,245400.0
2008-11-10 10:00:00,24.44,24.89,24.28,24.84,193300.0,16.3802,16.6818,16.2729,16.6483,193300.0
2008-11-10 10:10:00,24.81,25.18,24.4,24.45,157600.0,16.6282,16.8761,16.3534,16.3869,157600.0
2008-11-10 10:20:00,24.45,24.48,24.14,24.25,163000.0,16.3869,16.407,16.1791,16.2528,163000.0
2008-11-10 10:30:00,24.24,24.25,23.61,23.61,178200.0,16.2461,16.2528,15.8239,15.8239,178200.0
2008-11-10 10:40:00,23.67,23.77,23.32,23.37,217100.0,15.8641,15.9311,15.6295,15.663,217100.0
2008-11-10 10:50:00,23.38,23.66,23.37,23.63,151800.0,15.6697,15.8574,15.663,15.8373,151800.0
2008-11-10 11:00:00,23.63,23.64,23.36,23.39,81400.0,15.8373,15.844,15.6563,15.6765,81400.0
2008-11-10 11:10:00,23.42,23.43,23.14,23.39,100900.0,15.6966,15.7033,15.5089,15.6765,100900.0
2008-11-10 11:20:00,23.39,23.52,23.33,23.48,91000.0,15.6765,15.7636,15.6362,15.7368,91000.0
2008-11-10 11:30:00,23.53,23.53,23.35,23.41,86800.0,15.7703,15.7703,15.6496,15.6899,86800.0
2008-11-10 11:40:00,23.42,23.42,23.02,23.05,73300.0,15.6966,15.6966,15.4285,15.4486,73300.0
2008-11-10 11:50:00,23.04,23.05,22.83,22.99,87300.0,15.4419,15.4486,15.3011,15.4084,87300.0
2008-11-10 12:00:00,23.01,23.07,22.93,23.05,50800.0,15.4218,15.462,15.3681,15.4486,50800.0
2008-11-10 12:10:00,23.05,23.19,23.01,23.06,74700.0,15.4486,15.5424,15.4218,15.4553,74700.0
2008-11-10 12:20:00,23.02,23.15,22.88,22.88,40100.0,15.4285,15.5156,15.3346,15.3346,40100.0
2008-11-10 12:30:00,22.88,22.94,22.45,22.49,113400.0,15.3346,15.3749,15.0464,15.0733,113400.0
2008-11-10 12:40:00,22.5,22.54,22.32,22.37,74500.0,15.08,15.1068,14.9593,14.9928,74500.0
2008-11-10 12:50:00,22.38,22.42,22.21,22.41,87300.0,14.9995,15.0263,14.8856,15.0196,87300.0
2008-11-10 13:00:00,22.42,22.68,22.28,22.64,90400.0,15.0263,15.2006,14.9325,15.1738,90400.0
2008-11-10 13:10:00,22.67,22.96,22.59,22.94,115200.0,15.1939,15.3883,15.1403,15.3749,115200.0
2008-11-10 13:20:00,22.93,23.08,22.8,23.08,100800.0,15.3681,15.4687,15.281,15.4687,100800.0
2008-11-10 13:30:00,23.05,23.17,22.98,23.1,91400.0,15.4486,15.529,15.4017,15.4821,91400.0
2008-11-10 13:40:00,23.12,23.12,22.75,22.82,76800.0,15.4955,15.4955,15.2475,15.2944,76800.0
2008-11-10 13:50:00,22.82,23.18,22.82,23.15,86000.0,15.2944,15.5357,15.2944,15.5156,86000.0
2008-11-10 14:00:00,23.15,23.21,23.04,23.19,79200.0,15.5156,15.5558,15.4419,15.5424,79200.0
2008-11-10 14:10:00,23.19,23.19,22.78,22.92,92300.0,15.5424,15.5424,15.2676,15.3614,92300.0
2008-11-10 14:20:00,22.91,22.92,22.62,22.66,99700.0,15.3547,15.3614,15.1604,15.1872,99700.0
2008-11-10 14:30:00,22.66,22.72,22.44,22.52,121000.0,15.1872,15.2274,15.0397,15.0934,121000.0
2008-11-10 14:40:00,22.53,22.7,22.45,22.51,125500.0,15.1001,15.214,15.0464,15.0867,125500.0
2008-11-10 14:50:00,22.51,22.58,22.42,22.45,87300.0,15.0867,15.1336,15.0263,15.0464,87300.0
2008-11-10 15:00:00,22.45,22.58,22.25,22.29,209300.0,15.0464,15.1336,14.9124,14.9392,209300.0
2008-11-10 15:10:00,22.29,22.57,22.13,22.24,162800.0,14.9392,15.1269,14.832,14.9057,162800.0
2008-11-10 15:20:00,22.23,22.26,21.9,22.04,188800.0,14.899,14.9191,14.6778,14.7717,188800.0
2008-11-10 15:30:00,22.02,22.39,22.01,22.01,173300.0,14.7582,15.0062,14.7515,14.7515,173300.0
2008-11-10 15:40:00,22.02,22.21,21.9,22.03,244200.0,14.7582,14.8856,14.6778,14.765,244200.0
2008-11-10 15:50:00,22.01,22.47,22.01,22.43,386400.0,14.7515,15.0598,14.7515,15.033,386400.0
2008-11-11 09:30:00,22.36,22.36,21.5,21.57,101000.0,14.9861,14.9861,14.4097,14.4567,101000.0
2008-11-11 09:40:00,21.56,21.71,21.27,21.41,92500.0,14.4499,14.5505,14.2556,14.3494,92500.0
2008-11-11 09:50:00,21.4,21.48,21.15,21.23,100000.0,14.3427,14.3963,14.1752,14.2288,100000.0
2008-11-11 10:00:00,21.25,21.64,21.18,21.45,75300.0,14.2422,14.5036,14.1953,14.3762,75300.0
2008-11-11 10:10:00,21.48,21.82,21.45,21.8,120300.0,14.3963,14.6242,14.3762,14.6108,120300.0
2008-11-11 10:20:00,21.82,22.24,21.79,21.91,128600.0,14.6242,14.9057,14.6041,14.6845,128600.0
2008-11-11 10:30:00,21.91,22.08,21.87,21.9,93600.0,14.6845,14.7985,14.6577,14.6778,93600.0
2008-11-11 10:40:00,21.9,22.0,21.64,21.9,146400.0,14.6778,14.7448,14.5036,14.6778,146400.0
2008-11-11 10:50:00,21.88,22.03,21.7,21.76,74600.0,14.6644,14.765,14.5438,14.584,74600.0
2008-11-11 11:00:00,21.78,21.78,21.39,21.4,84100.0,14.5974,14.5974,14.336,14.3427,84100.0
2008-11-11 11:10:00,21.42,21.88,21.4,21.73,61800.0,14.3561,14.6644,14.3427,14.5639,61800.0
2008-11-11 11:20:00,21.71,21.91,21.71,21.81,39900.0,14.5505,14.6845,14.5505,14.6175,39900.0
2008-11-11 11:30:00,21.81,21.89,21.56,21.7,67800.0,14.6175,14.6711,14.4499,14.5438,67800.0
2008-11-11 11:40:00,21.7,21.82,21.6,21.64,69500.0,14.5438,14.6242,14.4768,14.5036,69500.0
2008-11-11 11:50:00,21.64,21.73,21.63,21.66,48700.0,14.5036,14.5639,14.4969,14.517,48700.0
2008-11-11 12:00:00,21.65,21.7,21.55,21.55,32900.0,14.5103,14.5438,14.4432,14.4432,32900.0
2008-11-11 12:10:00,21.52,21.58,21.45,21.46,62000.0,14.4231,14.4634,14.3762,14.3829,62000.0
2008-11-11 12:20:00,21.43,21.46,21.26,21.28,28200.0,14.3628,14.3829,14.2489,14.2623,28200.0
2008-11-11 12:30:00,21.27,21.5,21.27,21.43,91700.0,14.2556,14.4097,14.2556,14.3628,91700.0
2008-11-11 12:40:00,21.43,21.53,21.41,21.43,36300.0,14.3628,14.4298,14.3494,14.3628,36300.0
2008-11-11 12:50:00,21.44,21.6,21.4,21.6,49300.0,14.3695,14.4768,14.3427,14.4768,49300.0
2008-11-11 13:00:00,21.62,21.73,21.54,21.68,66600.0,14.4902,14.5639,14.4365,14.5304,66600.0
2008-11-11 13:10:00,21.69,21.74,21.43,21.59,62800.0,14.5371,14.5706,14.3628,14.4701,62800.0
2008-11-11 13:20:00,21.59,21.65,21.51,21.57,76600.0,14.4701,14.5103,14.4164,14.4567,76600.0
2008-11-11 13:30:00,21.57,21.62,21.51,21.57,65900.0,14.4567,14.4902,14.4164,14.4567,65900.0
2008-11-11 13:40:00,21.56,21.81,21.55,21.74,66800.0,14.4499,14.6175,14.4432,14.5706,66800.0
2008-11-11 13:50:00,21.72,22.17,21.7,22.17,111800.0,14.5572,14.8588,14.5438,14.8588,111800.0
2008-11-11 14:00:00,22.16,22.22,21.9,21.94,132500.0,14.8521,14.8923,14.6778,14.7046,132500.0
2008-11-11 14:10:00,21.95,22.17,21.89,22.08,111800.0,14.7113,14.8588,14.6711,14.7985,111800.0
2008-11-11 14:20:00,22.08,22.46,22.08,22.44,200200.0,14.7985,15.0531,14.7985,15.0397,200200.0
2008-11-11 14:30:00,22.44,22.61,22.36,22.43,112100.0,15.0397,15.1537,14.9861,15.033,112100.0
2008-11-11 14:40:00,22.42,22.43,21.99,22.03,110800.0,15.0263,15.033,14.7381,14.765,110800.0
2008-11-11 14:50:00,22.0,22.02,21.66,21.71,148800.0,14.7448,14.7582,14.517,14.5505,148800.0
2008-11-11 15:00:00,21.71,22.05,21.64,22.01,193100.0,14.5505,14.7784,14.5036,14.7515,193100.0
2008-11-11 15:10:00,22.0,22.2,21.98,22.18,184100.0,14.7448,14.8789,14.7314,14.8655,184100.0
2008-11-11 15:20:00,22.18,22.25,21.91,22.01,133600.0,14.8655,14.9124,14.6845,14.7515,133600.0
2008-11-11 15:30:00,22.0,22.03,21.51,21.54,298200.0,14.7448,14.765,14.4164,14.4365,298200.0
2008-11-11 15:40:00,21.54,21.88,21.49,21.84,253700.0,14.4365,14.6644,14.403,14.6376,253700.0
2008-11-11 15:50:00,21.85,21.9,21.66,21.8,255400.0,14.6443,14.6778,14.517,14.6108,255400.0
2008-11-12 09:30:00,21.9,22.82,21.0,21.23,114000.0,14.6778,15.2944,14.0746,14.2288,114000.0
2008-11-12 09:40:00,21.21,21.47,21.15,21.4,97000.0,14.2154,14.3896,14.1752,14.3427,97000.0
2008-11-12 09:50:00,21.39,21.8,21.35,21.62,122300.0,14.336,14.6108,14.3092,14.4902,122300.0
2008-11-12 10:00:00,21.61,21.73,21.31,21.39,95000.0,14.4835,14.5639,14.2824,14.336,95000.0
2008-11-12 10:10:00,21.38,21.67,21.32,21.34,100700.0,14.3293,14.5237,14.2891,14.3025,100700.0
2008-11-12 10:20:00,21.34,21.37,21.03,21.03,135900.0,14.3025,14.3226,14.0947,14.0947,135900.0
2008-11-12 10:30:00,21.04,21.04,20.38,20.52,218300.0,14.1014,14.1014,13.6591,13.7529,218300.0
2008-11-12 10:40:00,20.52,20.65,20.43,20.57,160300.0,13.7529,13.84,13.6926,13.7864,160300.0
2008-11-12 10:50:00,20.58,20.83,20.54,20.67,200800.0,13.7931,13.9607,13.7663,13.8535,200800.0
2008-11-12 11:00:00,20.66,20.68,20.25,20.31,173700.0,13.8467,13.8602,13.572,13.6122,173700.0
2008-11-12 11:10:00,20.29,20.43,20.26,20.38,126100.0,13.5988,13.6926,13.5787,13.6591,126100.0
2008-11-12 11:20:00,20.38,20.54,20.26,20.52,89700.0,13.6591,13.7663,13.5787,13.7529,89700.0
2008-11-12 11:30:00,20.54,20.63,20.38,20.4,71700.0,13.7663,13.8266,13.6591,13.6725,71700.0
2008-11-12 11:40:00,20.39,20.43,20.19,20.2,107700.0,13.6658,13.6926,13.5317,13.5384,107700.0
2008-11-12 11:50:00,20.22,20.3,20.16,20.2,82800.0,13.5519,13.6055,13.5116,13.5384,82800.0
2008-11-12 12:00:00,20.21,20.3,20.11,20.13,59900.0,13.5452,13.6055,13.4781,13.4915,59900.0
2008-11-12 12:10:00,20.17,20.26,20.13,20.24,38200.0,13.5183,13.5787,13.4915,13.5653,38200.0
2008-11-12 12:20:00,20.23,20.27,20.18,20.26,94200.0,13.5586,13.5854,13.525,13.5787,94200.0
2008-11-12 12:30:00,20.25,20.28,20.21,20.25,72400.0,13.572,13.5921,13.5452,13.572,72400.0
2008-11-12 12:40:00,20.26,20.26,20.17,20.22,49900.0,13.5787,13.5787,13.5183,13.5519,49900.0
2008-11-12 12:50:00,20.2,20.26,20.16,20.25,43100.0,13.5384,13.5787,13.5116,13.572,43100.0
2008-11-12 13:00:00,20.25,20.26,20.15,20.22,81100.0,13.572,13.5787,13.5049,13.5519,81100.0
2008-11-12 13:10:00,20.22,20.25,20.12,20.16,60000.0,13.5519,13.572,13.4848,13.5116,60000.0
2008-11-12 13:20:00,20.19,20.26,20.16,20.25,52800.0,13.5317,13.5787,13.5116,13.572,52800.0
2008-11-12 13:30:00,20.25,20.26,20.13,20.21,104900.0,13.572,13.5787,13.4915,13.5452,104900.0
2008-11-12 13:40:00,20.22,20.38,20.22,20.29,144300.0,13.5519,13.6591,13.5519,13.5988,144300.0
2008-11-12 13:50:00,20.29,20.29,19.83,19.97,144100.0,13.5988,13.5988,13.2905,13.3843,144100.0
2008-11-12 14:00:00,19.99,20.03,19.8,19.81,60700.0,13.3977,13.4245,13.2704,13.2771,60700.0
2008-11-12 14:10:00,19.8,20.02,19.77,19.98,59400.0,13.2704,13.4178,13.2503,13.391,59400.0
2008-11-12 14:20:00,19.99,20.15,19.97,20.04,56700.0,13.3977,13.5049,13.3843,13.4312,56700.0
2008-11-12 14:30:00,20.03,20.21,19.96,19.97,49900.0,13.4245,13.5452,13.3776,13.3843,49900.0
2008-11-12 14:40:00,20.0,20.19,19.91,20.16,69500.0,13.4044,13.5317,13.3441,13.5116,69500.0
2008-11-12 14:50:00,20.15,20.18,20.04,20.04,108200.0,13.5049,13.525,13.4312,13.4312,108200.0
2008-11-12 15:00:00,20.06,20.08,19.93,19.97,79000.0,13.4446,13.458,13.3575,13.3843,79000.0
2008-11-12 15:10:00,19.97,20.04,19.88,19.98,103100.0,13.3843,13.4312,13.324,13.391,103100.0
2008-11-12 15:20:00,20.01,20.02,19.75,19.81,94000.0,13.4111,13.4178,13.2368,13.2771,94000.0
2008-11-12 15:30:00,19.82,19.98,19.75,19.76,137600.0,13.2838,13.391,13.2368,13.2436,137600.0
2008-11-12 15:40:00,19.75,19.97,19.61,19.77,327100.0,13.2368,13.3843,13.143,13.2503,327100.0
2008-11-12 15:50:00,19.79,19.89,19.78,19.84,261700.0,13.2637,13.3307,13.257,13.2972,261700.0
2008-11-13 09:30:00,19.96,20.36,19.66,20.16,131100.0,13.3776,13.6457,13.1765,13.5116,131100.0
2008-11-13 09:40:00,20.16,20.16,19.63,19.65,69800.0,13.5116,13.5116,13.1564,13.1698,69800.0
2008-11-13 09:50:00,19.65,19.84,19.55,19.56,68600.0,13.1698,13.2972,13.1028,13.1095,68600.0
2008-11-13 10:00:00,19.59,20.0,19.55,19.84,66700.0,13.1296,13.4044,13.1028,13.2972,66700.0
2008-11-13 10:10:00,19.85,20.55,19.85,20.35,77500.0,13.3039,13.773,13.3039,13.639,77500.0
2008-11-13 10:20:00,20.36,20.64,20.33,20.5,66600.0,13.6457,13.8333,13.6256,13.7395,66600.0
2008-11-13 10:30:00,20.5,20.63,20.3,20.42,63500.0,13.7395,13.8266,13.6055,13.6859,63500.0
2008-11-13 10:40:00,20.42,20.69,20.42,20.55,199200.0,13.6859,13.8669,13.6859,13.773,199200.0
2008-11-13 10:50:00,20.55,20.89,20.55,20.75,116400.0,13.773,14.0009,13.773,13.9071,116400.0
2008-11-13 11:00:00,20.74,20.9,20.53,20.66,167400.0,13.9004,14.0076,13.7596,13.8467,167400.0
2008-11-13 11:10:00,20.63,20.95,20.63,20.83,134700.0,13.8266,14.0411,13.8266,13.9607,134700.0
2008-11-13 11:20:00,20.82,21.33,20.76,21.26,195800.0,13.954,14.2958,13.9138,14.2489,195800.0
2008-11-13 11:30:00,21.26,21.31,20.99,20.99,159700.0,14.2489,14.2824,14.0679,14.0679,159700.0
2008-11-13 11:40:00,21.01,21.29,20.97,21.02,186200.0,14.0813,14.269,14.0545,14.088,186200.0
2008-11-13 11:50:00,21.02,21.15,20.77,20.87,112500.0,14.088,14.1752,13.9205,13.9875,112500.0
2008-11-13 12:00:00,20.85,21.07,20.84,21.05,101100.0,13.9741,14.1215,13.9674,14.1081,101100.0
2008-11-13 12:10:00,21.03,21.03,20.85,21.02,182800.0,14.0947,14.0947,13.9741,14.088,182800.0
2008-11-13 12:20:00,21.02,21.09,20.98,20.99,112200.0,14.088,14.1349,14.0612,14.0679,112200.0
2008-11-13 12:30:00,21.02,21.03,20.78,20.82,74700.0,14.088,14.0947,13.9272,13.954,74700.0
2008-11-13 12:40:00,20.84,20.84,20.55,20.58,69400.0,13.9674,13.9674,13.773,13.7931,69400.0
2008-11-13 12:50:00,20.59,20.62,20.19,20.19,179100.0,13.7998,13.8199,13.5317,13.5317,179100.0
2008-11-13 13:00:00,20.19,20.4,20.11,20.39,229400.0,13.5317,13.6725,13.4781,13.6658,229400.0
2008-11-13 13:10:00,20.35,20.57,20.18,20.5,155500.0,13.639,13.7864,13.525,13.7395,155500.0
2008-11-13 13:20:00,20.5,20.5,20.14,20.43,235300.0,13.7395,13.7395,13.4982,13.6926,235300.0
2008-11-13 13:30:00,20.45,20.74,20.26,20.62,283600.0,13.706,13.9004,13.5787,13.8199,283600.0
2008-11-13 13:40:00,20.61,21.11,20.58,20.87,426300.0,13.8132,14.1483,13.7931,13.9875,426300.0
2008-11-13 13:50:00,20.87,21.5,20.8,20.91,150200.0,13.9875,14.4097,13.9406,14.0143,150200.0
2008-11-13 14:00:00,20.91,21.25,20.83,21.06,138500.0,14.0143,14.2422,13.9607,14.1148,138500.0
2008-11-13 14:10:00,21.07,21.4,21.03,21.14,122700.0,14.1215,14.3427,14.0947,14.1685,122700.0
2008-11-13 14:20:00,21.11,22.1,21.09,21.93,105000.0,14.1483,14.8119,14.1349,14.6979,105000.0
2008-11-13 14:30:00,21.92,22.27,21.55,22.26,177800.0,14.6912,14.9258,14.4432,14.9191,177800.0
2008-11-13 14:40:00,22.27,22.63,22.13,22.56,239500.0,14.9258,15.1671,14.832,15.1202,239500.0
2008-11-13 14:50:00,22.56,22.9,22.12,22.12,328800.0,15.1202,15.348,14.8253,14.8253,328800.0
2008-11-13 15:00:00,22.12,22.26,21.42,21.51,228300.0,14.8253,14.9191,14.3561,14.4164,228300.0
2008-11-13 15:10:00,21.53,22.01,21.5,21.94,110700.0,14.4298,14.7515,14.4097,14.7046,110700.0
2008-11-13 15:20:00,21.91,22.28,21.86,22.27,337900.0,14.6845,14.9325,14.651,14.9258,337900.0
2008-11-13 15:30:00,22.27,22.43,22.12,22.16,298500.0,14.9258,15.033,14.8253,14.8521,298500.0
2008-11-13 15:40:00,22.17,22.47,22.12,22.12,292500.0,14.8588,15.0598,14.8253,14.8253,292500.0
2008-11-13 15:50:00,22.12,22.71,22.09,22.61,496700.0,14.8253,15.2207,14.8052,15.1537,496700.0
2008-11-14 09:30:00,22.39,22.39,21.7,21.75,171700.0,15.0062,15.0062,14.5438,14.5773,171700.0
2008-11-14 09:40:00,21.78,22.42,21.74,22.11,108200.0,14.5974,15.0263,14.5706,14.8186,108200.0
2008-11-14 09:50:00,22.12,22.45,21.95,22.21,90100.0,14.8253,15.0464,14.7113,14.8856,90100.0
2008-11-14 10:00:00,22.22,22.32,21.68,21.72,145900.0,14.8923,14.9593,14.5304,14.5572,145900.0
2008-11-14 10:10:00,21.73,21.78,21.5,21.52,182200.0,14.5639,14.5974,14.4097,14.4231,182200.0
2008-11-14 10:20:00,21.5,21.6,21.26,21.53,99800.0,14.4097,14.4768,14.2489,14.4298,99800.0
2008-11-14 10:30:00,21.51,21.57,21.14,21.14,141900.0,14.4164,14.4567,14.1685,14.1685,141900.0
2008-11-14 10:40:00,21.15,21.51,21.04,21.51,104100.0,14.1752,14.4164,14.1014,14.4164,104100.0
2008-11-14 10:50:00,21.56,21.63,21.19,21.47,82800.0,14.4499,14.4969,14.202,14.3896,82800.0
2008-11-14 11:00:00,21.45,21.49,21.06,21.29,52700.0,14.3762,14.403,14.1148,14.269,52700.0
2008-11-14 11:10:00,21.29,21.64,21.05,21.61,64300.0,14.269,14.5036,14.1081,14.4835,64300.0
2008-11-14 11:20:00,21.63,21.63,21.33,21.33,93200.0,14.4969,14.4969,14.2958,14.2958,93200.0
2008-11-14 11:30:00,21.29,21.42,21.14,21.25,72100.0,14.269,14.3561,14.1685,14.2422,72100.0
2008-11-14 11:40:00,21.27,21.4,21.06,21.39,85500.0,14.2556,14.3427,14.1148,14.336,85500.0
2008-11-14 11:50:00,21.39,21.53,21.16,21.26,56500.0,14.336,14.4298,14.1819,14.2489,56500.0
2008-11-14 12:00:00,21.26,21.26,21.04,21.25,108000.0,14.2489,14.2489,14.1014,14.2422,108000.0
2008-11-14 12:10:00,21.25,21.37,21.09,21.2,72200.0,14.2422,14.3226,14.1349,14.2087,72200.0
2008-11-14 12:20:00,21.19,21.49,21.19,21.48,81100.0,14.202,14.403,14.202,14.3963,81100.0
2008-11-14 12:30:00,21.49,21.8,21.4,21.8,136800.0,14.403,14.6108,14.3427,14.6108,136800.0
2008-11-14 12:40:00,21.81,21.9,21.52,21.52,50000.0,14.6175,14.6778,14.4231,14.4231,50000.0
2008-11-14 12:50:00,21.55,21.89,21.55,21.72,57200.0,14.4432,14.6711,14.4432,14.5572,57200.0
2008-11-14 13:00:00,21.7,21.71,21.44,21.57,63300.0,14.5438,14.5505,14.3695,14.4567,63300.0
2008-11-14 13:10:00,21.58,21.68,21.41,21.66,143500.0,14.4634,14.5304,14.3494,14.517,143500.0
2008-11-14 13:20:00,21.66,22.02,21.49,21.99,113500.0,14.517,14.7582,14.403,14.7381,113500.0
2008-11-14 13:30:00,21.99,22.17,21.84,21.93,57200.0,14.7381,14.8588,14.6376,14.6979,57200.0
2008-11-14 13:40:00,21.95,22.13,21.62,21.86,81400.0,14.7113,14.832,14.4902,14.651,81400.0
2008-11-14 13:50:00,21.87,22.1,21.77,21.77,85400.0,14.6577,14.8119,14.5907,14.5907,85400.0
2008-11-14 14:00:00,21.77,22.1,21.6,21.96,86600.0,14.5907,14.8119,14.4768,14.718,86600.0
2008-11-14 14:10:00,21.96,22.33,21.89,22.33,97400.0,14.718,14.966,14.6711,14.966,97400.0
2008-11-14 14:20:00,22.32,22.47,22.12,22.19,160800.0,14.9593,15.0598,14.8253,14.8722,160800.0
2008-11-14 14:30:00,22.2,22.39,21.85,22.3,109000.0,14.8789,15.0062,14.6443,14.9459,109000.0
2008-11-14 14:40:00,22.29,22.74,22.29,22.55,192000.0,14.9392,15.2408,14.9392,15.1135,192000.0
2008-11-14 14:50:00,22.51,22.91,22.43,22.82,189100.0,15.0867,15.3547,15.033,15.2944,189100.0
2008-11-14 15:00:00,22.82,22.97,22.48,22.89,173200.0,15.2944,15.395,15.0666,15.3413,173200.0
2008-11-14 15:10:00,22.86,23.05,22.6,22.65,237500.0,15.3212,15.4486,15.147,15.1805,237500.0
2008-11-14 15:20:00,22.65,22.91,22.52,22.56,241000.0,15.1805,15.3547,15.0934,15.1202,241000.0
2008-11-14 15:30:00,22.55,22.6,22.01,22.27,329100.0,15.1135,15.147,14.7515,14.9258,329100.0
2008-11-14 15:40:00,22.26,22.38,21.75,22.23,448700.0,14.9191,14.9995,14.5773,14.899,448700.0
2008-11-14 15:50:00,22.22,22.28,21.44,21.53,353600.0,14.8923,14.9325,14.3695,14.4298,353600.0
2008-11-17 09:30:00,21.2,21.32,20.71,21.24,123300.0,14.2087,14.2891,13.8803,14.2355,123300.0
2008-11-17 09:40:00,21.24,21.64,21.15,21.36,138000.0,14.2355,14.5036,14.1752,14.3159,138000.0
2008-11-17 09:50:00,21.34,21.66,21.3,21.54,72900.0,14.3025,14.517,14.2757,14.4365,72900.0
2008-11-17 10:00:00,21.53,21.55,21.03,21.4,111600.0,14.4298,14.4432,14.0947,14.3427,111600.0
2008-11-17 10:10:00,21.4,21.42,20.6,20.6,77000.0,14.3427,14.3561,13.8065,13.8065,77000.0
2008-11-17 10:20:00,20.63,20.98,20.54,20.96,73200.0,13.8266,14.0612,13.7663,14.0478,73200.0
2008-11-17 10:30:00,20.96,21.12,20.8,21.05,72100.0,14.0478,14.1551,13.9406,14.1081,72100.0
2008-11-17 10:40:00,21.06,21.1,20.91,21.05,72300.0,14.1148,14.1416,14.0143,14.1081,72300.0
2008-11-17 10:50:00,21.04,21.11,20.87,20.94,67300.0,14.1014,14.1483,13.9875,14.0344,67300.0
2008-11-17 11:00:00,20.94,21.34,20.92,21.19,73200.0,14.0344,14.3025,14.021,14.202,73200.0
2008-11-17 11:10:00,21.22,21.31,20.97,21.03,77400.0,14.2221,14.2824,14.0545,14.0947,77400.0
2008-11-17 11:20:00,21.04,21.11,20.85,20.85,73100.0,14.1014,14.1483,13.9741,13.9741,73100.0
2008-11-17 11:30:00,20.84,21.23,20.81,21.23,64500.0,13.9674,14.2288,13.9473,14.2288,64500.0
2008-11-17 11:40:00,21.19,21.24,20.89,21.16,129000.0,14.202,14.2355,14.0009,14.1819,129000.0
2008-11-17 11:50:00,21.17,21.71,21.13,21.62,110500.0,14.1886,14.5505,14.1618,14.4902,110500.0
2008-11-17 12:00:00,21.6,21.69,21.48,21.55,105000.0,14.4768,14.5371,14.3963,14.4432,105000.0
2008-11-17 12:10:00,21.55,21.61,21.42,21.53,123400.0,14.4432,14.4835,14.3561,14.4298,123400.0
2008-11-17 12:20:00,21.55,21.65,21.48,21.61,98800.0,14.4432,14.5103,14.3963,14.4835,98800.0
2008-11-17 12:30:00,21.63,21.79,21.41,21.46,117400.0,14.4969,14.6041,14.3494,14.3829,117400.0
2008-11-17 12:40:00,21.42,21.94,21.39,21.86,100900.0,14.3561,14.7046,14.336,14.651,100900.0
2008-11-17 12:50:00,21.84,21.9,21.5,21.57,30200.0,14.6376,14.6778,14.4097,14.4567,30200.0
2008-11-17 13:00:00,21.57,21.6,21.42,21.54,58000.0,14.4567,14.4768,14.3561,14.4365,58000.0
2008-11-17 13:10:00,21.54,21.56,21.21,21.26,55300.0,14.4365,14.4499,14.2154,14.2489,55300.0
2008-11-17 13:20:00,21.24,21.47,21.09,21.44,67500.0,14.2355,14.3896,14.1349,14.3695,67500.0
2008-11-17 13:30:00,21.42,21.43,20.91,21.03,73200.0,14.3561,14.3628,14.0143,14.0947,73200.0
2008-11-17 13:40:00,21.04,21.11,20.95,21.08,52500.0,14.1014,14.1483,14.0411,14.1282,52500.0
2008-11-17 13:50:00,21.08,21.4,21.08,21.31,52900.0,14.1282,14.3427,14.1282,14.2824,52900.0
2008-11-17 14:00:00,21.3,21.3,21.03,21.19,62900.0,14.2757,14.2757,14.0947,14.202,62900.0
2008-11-17 14:10:00,21.23,21.48,21.18,21.22,63000.0,14.2288,14.3963,14.1953,14.2221,63000.0
2008-11-17 14:20:00,21.23,21.4,20.92,20.95,58000.0,14.2288,14.3427,14.021,14.0411,58000.0
2008-11-17 14:30:00,20.95,21.3,20.92,21.26,102400.0,14.0411,14.2757,14.021,14.2489,102400.0
2008-11-17 14:40:00,21.25,21.35,21.07,21.08,96000.0,14.2422,14.3092,14.1215,14.1282,96000.0
2008-11-17 14:50:00,21.08,21.19,20.91,20.97,71600.0,14.1282,14.202,14.0143,14.0545,71600.0
2008-11-17 15:00:00,20.96,21.2,20.83,21.12,88400.0,14.0478,14.2087,13.9607,14.1551,88400.0
2008-11-17 15:10:00,21.12,21.28,20.93,21.19,107600.0,14.1551,14.2623,14.0277,14.202,107600.0
2008-11-17 15:20:00,21.19,21.24,20.94,21.2,127000.0,14.202,14.2355,14.0344,14.2087,127000.0
2008-11-17 15:30:00,21.22,21.29,20.82,20.99,181300.0,14.2221,14.269,13.954,14.0679,181300.0
2008-11-17 15:40:00,20.99,21.05,20.71,20.74,251700.0,14.0679,14.1081,13.8803,13.9004,251700.0
2008-11-17 15:50:00,20.74,20.87,20.52,20.59,311300.0,13.9004,13.9875,13.7529,13.7998,311300.0
2008-11-18 09:30:00,20.33,20.87,20.18,20.72,100600.0,13.6256,13.9875,13.525,13.887,100600.0
2008-11-18 09:40:00,20.71,20.87,20.27,20.43,113200.0,13.8803,13.9875,13.5854,13.6926,113200.0
2008-11-18 09:50:00,20.48,20.57,20.0,20.42,112900.0,13.7261,13.7864,13.4044,13.6859,112900.0
2008-11-18 10:00:00,20.43,20.46,20.16,20.45,100800.0,13.6926,13.7127,13.5116,13.706,100800.0
2008-11-18 10:10:00,20.42,20.74,20.42,20.67,170900.0,13.6859,13.9004,13.6859,13.8535,170900.0
2008-11-18 10:20:00,20.67,21.05,20.45,21.05,97900.0,13.8535,14.1081,13.706,14.1081,97900.0
2008-11-18 10:30:00,21.06,21.1,20.75,20.99,101000.0,14.1148,14.1416,13.9071,14.0679,101000.0
2008-11-18 10:40:00,20.99,21.16,20.74,20.83,66900.0,14.0679,14.1819,13.9004,13.9607,66900.0
2008-11-18 10:50:00,20.85,20.85,20.56,20.72,74000.0,13.9741,13.9741,13.7797,13.887,74000.0
2008-11-18 11:00:00,20.72,20.76,20.43,20.54,75500.0,13.887,13.9138,13.6926,13.7663,75500.0
2008-11-18 11:10:00,20.55,20.78,20.5,20.71,80600.0,13.773,13.9272,13.7395,13.8803,80600.0
2008-11-18 11:20:00,20.71,20.72,20.47,20.67,70300.0,13.8803,13.887,13.7194,13.8535,70300.0
2008-11-18 11:30:00,20.67,20.95,20.61,20.88,92800.0,13.8535,14.0411,13.8132,13.9942,92800.0
2008-11-18 11:40:00,20.87,21.01,20.73,20.82,129100.0,13.9875,14.0813,13.8937,13.954,129100.0
2008-11-18 11:50:00,20.82,21.19,20.81,21.15,114900.0,13.954,14.202,13.9473,14.1752,114900.0
2008-11-18 12:00:00,21.14,21.14,20.96,20.98,94700.0,14.1685,14.1685,14.0478,14.0612,94700.0
2008-11-18 12:10:00,20.96,21.0,20.69,20.69,69800.0,14.0478,14.0746,13.8669,13.8669,69800.0
2008-11-18 12:20:00,20.69,20.69,20.48,20.55,74200.0,13.8669,13.8669,13.7261,13.773,74200.0
2008-11-18 12:30:00,20.55,20.56,20.3,20.56,90100.0,13.773,13.7797,13.6055,13.7797,90100.0
2008-11-18 12:40:00,20.56,20.64,20.44,20.55,109900.0,13.7797,13.8333,13.6993,13.773,109900.0
2008-11-18 12:50:00,20.55,20.67,20.48,20.62,84300.0,13.773,13.8535,13.7261,13.8199,84300.0
2008-11-18 13:00:00,20.62,20.62,20.44,20.5,85600.0,13.8199,13.8199,13.6993,13.7395,85600.0
2008-11-18 13:10:00,20.48,20.56,20.42,20.49,163600.0,13.7261,13.7797,13.6859,13.7328,163600.0
2008-11-18 13:20:00,20.48,20.56,20.41,20.48,106600.0,13.7261,13.7797,13.6792,13.7261,106600.0
2008-11-18 13:30:00,20.5,20.52,20.1,20.14,120600.0,13.7395,13.7529,13.4714,13.4982,120600.0
2008-11-18 13:40:00,20.21,20.3,20.0,20.02,117900.0,13.5452,13.6055,13.4044,13.4178,117900.0
2008-11-18 13:50:00,20.05,20.4,20.04,20.4,104800.0,13.4379,13.6725,13.4312,13.6725,104800.0
2008-11-18 14:00:00,20.4,20.4,20.04,20.06,116200.0,13.6725,13.6725,13.4312,13.4446,116200.0
2008-11-18 14:10:00,20.05,20.38,20.04,20.25,108800.0,13.4379,13.6591,13.4312,13.572,108800.0
2008-11-18 14:20:00,20.26,20.87,20.2,20.87,234000.0,13.5787,13.9875,13.5384,13.9875,234000.0
2008-11-18 14:30:00,20.86,20.86,20.42,20.47,118900.0,13.9808,13.9808,13.6859,13.7194,118900.0
2008-11-18 14:40:00,20.47,20.65,20.42,20.45,168300.0,13.7194,13.84,13.6859,13.706,168300.0
2008-11-18 14:50:00,20.45,20.66,20.43,20.49,223500.0,13.706,13.8467,13.6926,13.7328,223500.0
2008-11-18 15:00:00,20.49,20.94,20.38,20.94,152800.0,13.7328,14.0344,13.6591,14.0344,152800.0
2008-11-18 15:10:00,20.94,21.01,20.51,20.77,151500.0,14.0344,14.0813,13.7462,13.9205,151500.0
2008-11-18 15:20:00,20.77,20.94,20.6,20.73,187100.0,13.9205,14.0344,13.8065,13.8937,187100.0
2008-11-18 15:30:00,20.72,20.88,20.42,20.74,188800.0,13.887,13.9942,13.6859,13.9004,188800.0
2008-11-18 15:40:00,20.74,21.24,20.74,21.13,399500.0,13.9004,14.2355,13.9004,14.1618,399500.0
2008-11-18 15:50:00,21.12,21.23,20.75,21.09,610900.0,14.1551,14.2288,13.9071,14.1349,610900.0
2008-11-19 09:30:00,20.89,20.89,20.26,20.77,138600.0,14.1256,14.1256,13.6996,14.0444,138600.0
2008-11-19 09:40:00,20.77,20.8,20.3,20.6,83500.0,14.0444,14.0647,13.7266,13.9295,83500.0
2008-11-19 09:50:00,20.61,20.76,20.31,20.73,159900.0,13.9363,14.0377,13.7334,14.0174,159900.0
2008-11-19 10:00:00,20.69,21.0,20.53,20.94,89500.0,13.9904,14.2,13.8822,14.1594,89500.0
2008-11-19 10:10:00,20.97,21.06,20.67,20.69,87400.0,14.1797,14.2405,13.9768,13.9904,87400.0
2008-11-19 10:20:00,20.69,20.71,20.46,20.7,74900.0,13.9904,14.0039,13.8348,13.9971,74900.0
2008-11-19 10:30:00,20.71,20.71,20.41,20.56,89900.0,14.0039,14.0039,13.801,13.9024,89900.0
2008-11-19 10:40:00,20.55,20.56,20.21,20.26,84600.0,13.8957,13.9024,13.6658,13.6996,84600.0
2008-11-19 10:50:00,20.24,20.34,20.0,20.01,99300.0,13.6861,13.7537,13.5238,13.5305,99300.0
2008-11-19 11:00:00,20.0,20.3,20.0,20.23,78800.0,13.5238,13.7266,13.5238,13.6793,78800.0
2008-11-19 11:10:00,20.23,20.46,20.17,20.45,140500.0,13.6793,13.8348,13.6387,13.8281,140500.0
2008-11-19 11:20:00,20.45,20.5,20.18,20.21,128400.0,13.8281,13.8619,13.6455,13.6658,128400.0
2008-11-19 11:30:00,20.21,20.41,20.16,20.3,190600.0,13.6658,13.801,13.632,13.7266,190600.0
2008-11-19 11:40:00,20.31,20.49,20.2,20.31,110200.0,13.7334,13.8551,13.659,13.7334,110200.0
2008-11-19 11:50:00,20.29,20.52,20.29,20.33,272200.0,13.7199,13.8754,13.7199,13.7469,272200.0
2008-11-19 12:00:00,20.33,20.38,20.17,20.26,209100.0,13.7469,13.7807,13.6387,13.6996,209100.0
2008-11-19 12:10:00,20.26,20.3,20.03,20.06,243700.0,13.6996,13.7266,13.5441,13.5644,243700.0
2008-11-19 12:20:00,20.07,20.29,20.05,20.22,168300.0,13.5711,13.7199,13.5576,13.6725,168300.0
2008-11-19 12:30:00,20.19,20.44,20.17,20.43,152600.0,13.6523,13.8213,13.6387,13.8145,152600.0
2008-11-19 12:40:00,20.43,20.51,20.21,20.25,108800.0,13.8145,13.8686,13.6658,13.6928,108800.0
2008-11-19 12:50:00,20.25,20.32,20.2,20.27,147700.0,13.6928,13.7402,13.659,13.7064,147700.0
2008-11-19 13:00:00,20.27,20.53,20.25,20.44,181900.0,13.7064,13.8822,13.6928,13.8213,181900.0
2008-11-19 13:10:00,20.42,20.48,20.29,20.37,247000.0,13.8078,13.8484,13.7199,13.774,247000.0
2008-11-19 13:20:00,20.37,20.39,20.2,20.27,79800.0,13.774,13.7875,13.659,13.7064,79800.0
2008-11-19 13:30:00,20.27,20.32,20.09,20.23,153300.0,13.7064,13.7402,13.5846,13.6793,153300.0
2008-11-19 13:40:00,20.21,20.33,20.18,20.2,123500.0,13.6658,13.7469,13.6455,13.659,123500.0
2008-11-19 13:50:00,20.21,20.43,20.13,20.22,105500.0,13.6658,13.8145,13.6117,13.6725,105500.0
2008-11-19 14:00:00,20.22,20.25,20.0,20.17,108900.0,13.6725,13.6928,13.5238,13.6387,108900.0
2008-11-19 14:10:00,20.18,20.5,20.18,20.2,110400.0,13.6455,13.8619,13.6455,13.659,110400.0
2008-11-19 14:20:00,20.18,20.38,20.05,20.27,120100.0,13.6455,13.7807,13.5576,13.7064,120100.0
2008-11-19 14:30:00,20.23,20.37,20.09,20.11,177800.0,13.6793,13.774,13.5846,13.5982,177800.0
2008-11-19 14:40:00,20.07,20.53,20.03,20.31,180200.0,13.5711,13.8822,13.5441,13.7334,180200.0
2008-11-19 14:50:00,20.31,20.5,20.24,20.46,149100.0,13.7334,13.8619,13.6861,13.8348,149100.0
2008-11-19 15:00:00,20.46,20.47,20.16,20.4,155900.0,13.8348,13.8416,13.632,13.7943,155900.0
2008-11-19 15:10:00,20.4,20.46,20.1,20.12,183800.0,13.7943,13.8348,13.5914,13.6049,183800.0
2008-11-19 15:20:00,20.12,20.25,19.9,20.03,203300.0,13.6049,13.6928,13.4562,13.5441,203300.0
2008-11-19 15:30:00,20.03,20.14,19.82,19.83,206500.0,13.5441,13.6184,13.4021,13.4088,206500.0
2008-11-19 15:40:00,19.82,19.94,19.57,19.79,423400.0,13.4021,13.4832,13.233,13.3818,423400.0
2008-11-19 15:50:00,19.8,19.85,19.63,19.7,389300.0,13.3885,13.4224,13.2736,13.3209,389300.0
2008-11-20 09:30:00,19.34,19.6,18.68,18.7,133900.0,13.0775,13.2533,12.6312,12.6447,133900.0
2008-11-20 09:40:00,18.65,18.72,18.34,18.5,100200.0,12.6109,12.6583,12.4013,12.5095,100200.0
2008-11-20 09:50:00,18.52,18.83,18.45,18.61,257500.0,12.523,12.7326,12.4757,12.5839,257500.0
2008-11-20 10:00:00,18.6,18.6,18.17,18.25,304900.0,12.5771,12.5771,12.2864,12.3405,304900.0
2008-11-20 10:10:00,18.24,18.31,17.89,18.11,336100.0,12.3337,12.381,12.097,12.2458,336100.0
2008-11-20 10:20:00,18.11,18.73,18.1,18.73,171900.0,12.2458,12.665,12.239,12.665,171900.0
2008-11-20 10:30:00,18.68,19.03,18.5,18.51,207300.0,12.6312,12.8679,12.5095,12.5163,207300.0
2008-11-20 10:40:00,18.51,19.48,18.5,19.19,192100.0,12.5163,13.1722,12.5095,12.9761,192100.0
2008-11-20 10:50:00,19.19,19.5,18.95,19.5,191500.0,12.9761,13.1857,12.8138,13.1857,191500.0
2008-11-20 11:00:00,19.52,19.85,19.29,19.3,137200.0,13.1992,13.4224,13.0437,13.0504,137200.0
2008-11-20 11:10:00,19.29,19.6,19.04,19.28,146900.0,13.0437,13.2533,12.8746,13.0369,146900.0
2008-11-20 11:20:00,19.28,19.37,19.05,19.19,150900.0,13.0369,13.0978,12.8814,12.9761,150900.0
2008-11-20 11:30:00,19.16,19.29,18.8,19.12,132500.0,12.9558,13.0437,12.7124,12.9287,132500.0
2008-11-20 11:40:00,19.09,19.25,18.88,19.12,77000.0,12.9085,13.0166,12.7665,12.9287,77000.0
2008-11-20 11:50:00,19.11,19.28,18.95,19.1,158600.0,12.922,13.0369,12.8138,12.9152,158600.0
2008-11-20 12:00:00,19.1,19.16,18.81,18.88,98300.0,12.9152,12.9558,12.7191,12.7665,98300.0
2008-11-20 12:10:00,18.88,19.27,18.86,19.03,261100.0,12.7665,13.0302,12.7529,12.8679,261100.0
2008-11-20 12:20:00,19.05,19.94,19.04,19.86,187800.0,12.8814,13.4832,12.8746,13.4291,187800.0
2008-11-20 12:30:00,19.89,20.33,19.86,19.9,259000.0,13.4494,13.7469,13.4291,13.4562,259000.0
2008-11-20 12:40:00,19.89,20.36,19.85,20.27,146800.0,13.4494,13.7672,13.4224,13.7064,146800.0
2008-11-20 12:50:00,20.27,20.44,19.88,19.88,102700.0,13.7064,13.8213,13.4426,13.4426,102700.0
2008-11-20 13:00:00,19.88,19.89,19.56,19.69,52800.0,13.4426,13.4494,13.2263,13.3142,52800.0
2008-11-20 13:10:00,19.69,19.92,19.52,19.53,67900.0,13.3142,13.4697,13.1992,13.206,67900.0
2008-11-20 13:20:00,19.48,19.66,19.18,19.41,131600.0,13.1722,13.2939,12.9693,13.1248,131600.0
2008-11-20 13:30:00,19.38,19.59,19.05,19.19,83400.0,13.1045,13.2465,12.8814,12.9761,83400.0
2008-11-20 13:40:00,19.17,19.45,19.12,19.41,109800.0,12.9625,13.1519,12.9287,13.1248,109800.0
2008-11-20 13:50:00,19.38,19.76,19.3,19.76,80900.0,13.1045,13.3615,13.0504,13.3615,80900.0
2008-11-20 14:00:00,19.76,19.83,19.14,19.17,103600.0,13.3615,13.4088,12.9423,12.9625,103600.0
2008-11-20 14:10:00,19.17,19.33,18.9,18.94,66200.0,12.9625,13.0707,12.78,12.807,66200.0
2008-11-20 14:20:00,18.94,19.14,18.65,18.69,101700.0,12.807,12.9423,12.6109,12.638,101700.0
2008-11-20 14:30:00,18.69,18.87,18.61,18.77,78800.0,12.638,12.7597,12.5839,12.6921,78800.0
2008-11-20 14:40:00,18.79,18.81,18.51,18.6,84600.0,12.7056,12.7191,12.5163,12.5771,84600.0
2008-11-20 14:50:00,18.62,18.74,18.38,18.55,79500.0,12.5906,12.6718,12.4284,12.5433,79500.0
2008-11-20 15:00:00,18.55,18.77,18.46,18.58,105900.0,12.5433,12.6921,12.4825,12.5636,105900.0
2008-11-20 15:10:00,18.57,18.73,18.33,18.42,141100.0,12.5568,12.665,12.3945,12.4554,141100.0
2008-11-20 15:20:00,18.42,18.55,18.32,18.38,186700.0,12.4554,12.5433,12.3878,12.4284,186700.0
2008-11-20 15:30:00,18.38,18.64,18.1,18.13,257000.0,12.4284,12.6042,12.239,12.2593,257000.0
2008-11-20 15:40:00,18.15,18.26,17.92,18.07,305100.0,12.2728,12.3472,12.1173,12.2187,305100.0
2008-11-20 15:50:00,18.04,18.08,17.7,17.84,317200.0,12.1985,12.2255,11.9685,12.0632,317200.0
2008-11-21 09:30:00,18.34,18.5,18.05,18.12,186100.0,12.4013,12.5095,12.2052,12.2525,186100.0
2008-11-21 09:40:00,18.09,18.7,18.04,18.54,98300.0,12.2323,12.6447,12.1985,12.5365,98300.0
2008-11-21 09:50:00,18.53,18.62,18.14,18.36,94700.0,12.5298,12.5906,12.2661,12.4148,94700.0
2008-11-21 10:00:00,18.33,18.8,18.19,18.67,93900.0,12.3945,12.7124,12.2999,12.6245,93900.0
2008-11-21 10:10:00,18.72,18.73,18.22,18.37,89100.0,12.6583,12.665,12.3202,12.4216,89100.0
2008-11-21 10:20:00,18.34,18.67,18.26,18.26,66800.0,12.4013,12.6245,12.3472,12.3472,66800.0
2008-11-21 10:30:00,18.29,18.81,18.28,18.65,73000.0,12.3675,12.7191,12.3607,12.6109,73000.0
2008-11-21 10:40:00,18.68,19.05,18.58,18.74,114600.0,12.6312,12.8814,12.5636,12.6718,114600.0
2008-11-21 10:50:00,18.72,18.82,18.19,18.25,97600.0,12.6583,12.7259,12.2999,12.3405,97600.0
2008-11-21 11:00:00,18.23,18.41,18.03,18.26,83700.0,12.3269,12.4486,12.1917,12.3472,83700.0
2008-11-21 11:10:00,18.26,18.62,18.26,18.59,93300.0,12.3472,12.5906,12.3472,12.5704,93300.0
2008-11-21 11:20:00,18.61,18.98,18.52,18.7,92600.0,12.5839,12.8341,12.523,12.6447,92600.0
2008-11-21 11:30:00,18.73,19.08,18.71,18.93,56100.0,12.665,12.9017,12.6515,12.8003,56100.0
2008-11-21 11:40:00,18.91,19.16,18.77,18.89,59200.0,12.7867,12.9558,12.6921,12.7732,59200.0
2008-11-21 11:50:00,18.9,18.93,18.57,18.7,39800.0,12.78,12.8003,12.5568,12.6447,39800.0
2008-11-21 12:00:00,18.68,18.9,18.54,18.8,34000.0,12.6312,12.78,12.5365,12.7124,34000.0
2008-11-21 12:10:00,18.81,18.88,18.6,18.62,34400.0,12.7191,12.7665,12.5771,12.5906,34400.0
2008-11-21 12:20:00,18.55,18.77,18.53,18.68,52300.0,12.5433,12.6921,12.5298,12.6312,52300.0
2008-11-21 12:30:00,18.71,19.0,18.67,18.89,89900.0,12.6515,12.8476,12.6245,12.7732,89900.0
2008-11-21 12:40:00,18.9,19.09,18.82,18.83,58600.0,12.78,12.9085,12.7259,12.7326,58600.0
2008-11-21 12:50:00,18.81,19.02,18.78,18.83,89400.0,12.7191,12.8611,12.6988,12.7326,89400.0
2008-11-21 13:00:00,18.86,18.87,18.67,18.83,58000.0,12.7529,12.7597,12.6245,12.7326,58000.0
2008-11-21 13:10:00,18.83,19.02,18.8,18.89,77300.0,12.7326,12.8611,12.7124,12.7732,77300.0
2008-11-21 13:20:00,18.88,18.88,18.62,18.79,49000.0,12.7665,12.7665,12.5906,12.7056,49000.0
2008-11-21 13:30:00,18.81,18.89,18.59,18.73,91400.0,12.7191,12.7732,12.5704,12.665,91400.0
2008-11-21 13:40:00,18.71,18.94,18.66,18.73,52900.0,12.6515,12.807,12.6177,12.665,52900.0
2008-11-21 13:50:00,18.74,18.76,18.4,18.41,117900.0,12.6718,12.6853,12.4419,12.4486,117900.0
2008-11-21 14:00:00,18.41,18.96,18.37,18.75,121100.0,12.4486,12.8205,12.4216,12.6785,121100.0
2008-11-21 14:10:00,18.75,18.89,18.65,18.87,103700.0,12.6785,12.7732,12.6109,12.7597,103700.0
2008-11-21 14:20:00,18.87,19.07,18.82,19.01,168300.0,12.7597,12.8949,12.7259,12.8544,168300.0
2008-11-21 14:30:00,19.0,19.09,18.95,19.0,278000.0,12.8476,12.9085,12.8138,12.8476,278000.0
2008-11-21 14:40:00,19.0,19.37,18.8,19.32,240400.0,12.8476,13.0978,12.7124,13.064,240400.0
2008-11-21 14:50:00,19.32,19.4,19.01,19.09,194600.0,13.064,13.1181,12.8544,12.9085,194600.0
2008-11-21 15:00:00,19.08,19.66,19.07,19.5,208900.0,12.9017,13.2939,12.8949,13.1857,208900.0
2008-11-21 15:10:00,19.5,19.93,19.49,19.81,195500.0,13.1857,13.4764,13.1789,13.3953,195500.0
2008-11-21 15:20:00,19.82,19.89,19.43,19.77,152400.0,13.4021,13.4494,13.1384,13.3683,152400.0
2008-11-21 15:30:00,19.76,20.46,19.61,20.25,286800.0,13.3615,13.8348,13.2601,13.6928,286800.0
2008-11-21 15:40:00,20.26,20.39,19.97,20.32,466200.0,13.6996,13.7875,13.5035,13.7402,466200.0
2008-11-21 15:50:00,20.34,20.57,20.16,20.49,436900.0,13.7537,13.9092,13.632,13.8551,436900.0
2008-11-24 09:30:00,20.55,21.83,20.55,21.24,168700.0,13.8957,14.7612,13.8957,14.3623,168700.0
2008-11-24 09:40:00,21.26,21.27,20.63,20.88,117500.0,14.3758,14.3825,13.9498,14.1188,117500.0
2008-11-24 09:50:00,20.9,21.02,20.59,20.97,142700.0,14.1324,14.2135,13.9227,14.1797,142700.0
2008-11-24 10:00:00,20.97,21.27,20.9,21.1,128200.0,14.1797,14.3825,14.1324,14.2676,128200.0
2008-11-24 10:10:00,21.13,21.5,21.06,21.5,100000.0,14.2879,14.5381,14.2405,14.5381,100000.0
2008-11-24 10:20:00,21.5,22.26,21.47,22.23,172600.0,14.5381,15.052,14.5178,15.0317,172600.0
2008-11-24 10:30:00,22.23,22.39,21.53,21.59,161300.0,15.0317,15.1399,14.5584,14.5989,161300.0
2008-11-24 10:40:00,21.59,21.85,21.14,21.46,102600.0,14.5989,14.7747,14.2946,14.511,102600.0
2008-11-24 10:50:00,21.46,21.96,21.38,21.93,128000.0,14.511,14.8491,14.4569,14.8288,128000.0
2008-11-24 11:00:00,21.95,22.03,21.59,21.69,105800.0,14.8424,14.8964,14.5989,14.6665,105800.0
2008-11-24 11:10:00,21.7,21.75,21.36,21.38,137500.0,14.6733,14.7071,14.4434,14.4569,137500.0
2008-11-24 11:20:00,21.37,21.76,21.36,21.59,85800.0,14.4502,14.7139,14.4434,14.5989,85800.0
2008-11-24 11:30:00,21.57,21.72,21.41,21.6,75300.0,14.5854,14.6868,14.4772,14.6057,75300.0
2008-11-24 11:40:00,21.64,21.7,21.55,21.66,91600.0,14.6327,14.6733,14.5719,14.6463,91600.0
2008-11-24 11:50:00,21.66,21.9,21.65,21.73,65600.0,14.6463,14.8085,14.6395,14.6936,65600.0
2008-11-24 12:00:00,21.75,21.91,21.65,21.74,72400.0,14.7071,14.8153,14.6395,14.7004,72400.0
2008-11-24 12:10:00,21.71,21.73,21.35,21.44,115600.0,14.6801,14.6936,14.4366,14.4975,115600.0
2008-11-24 12:20:00,21.44,21.46,21.04,21.12,91500.0,14.4975,14.511,14.227,14.2811,91500.0
2008-11-24 12:30:00,21.11,21.58,21.09,21.42,108300.0,14.2744,14.5922,14.2608,14.484,108300.0
2008-11-24 12:40:00,21.41,21.78,21.32,21.71,85400.0,14.4772,14.7274,14.4164,14.6801,85400.0
2008-11-24 12:50:00,21.75,21.97,21.73,21.94,77500.0,14.7071,14.8559,14.6936,14.8356,77500.0
2008-11-24 13:00:00,21.95,22.04,21.71,21.73,100500.0,14.8424,14.9032,14.6801,14.6936,100500.0
2008-11-24 13:10:00,21.73,21.75,21.45,21.63,60200.0,14.6936,14.7071,14.5043,14.626,60200.0
2008-11-24 13:20:00,21.61,21.99,21.58,21.97,103500.0,14.6124,14.8694,14.5922,14.8559,103500.0
2008-11-24 13:30:00,21.92,22.04,21.88,21.99,85300.0,14.8221,14.9032,14.795,14.8694,85300.0
2008-11-24 13:40:00,22.02,22.14,21.9,22.12,156800.0,14.8897,14.9708,14.8085,14.9573,156800.0
2008-11-24 13:50:00,22.12,22.47,22.02,22.45,114600.0,14.9573,15.194,14.8897,15.1804,114600.0
2008-11-24 14:00:00,22.46,22.5,22.23,22.36,261600.0,15.1872,15.2143,15.0317,15.1196,261600.0
2008-11-24 14:10:00,22.37,22.49,22.05,22.46,188900.0,15.1264,15.2075,14.91,15.1872,188900.0
2008-11-24 14:20:00,22.45,22.57,22.36,22.47,139400.0,15.1804,15.2616,15.1196,15.194,139400.0
2008-11-24 14:30:00,22.43,22.69,22.41,22.55,126600.0,15.1669,15.3427,15.1534,15.2481,126600.0
2008-11-24 14:40:00,22.57,22.72,22.12,22.14,113000.0,15.2616,15.363,14.9573,14.9708,113000.0
2008-11-24 14:50:00,22.15,22.35,22.15,22.3,97900.0,14.9776,15.1128,14.9776,15.079,97900.0
2008-11-24 15:00:00,22.31,22.69,22.17,22.69,142900.0,15.0858,15.3427,14.9911,15.3427,142900.0
2008-11-24 15:10:00,22.68,22.71,22.42,22.59,188500.0,15.336,15.3563,15.1602,15.2751,188500.0
2008-11-24 15:20:00,22.61,22.9,22.53,22.87,153400.0,15.2886,15.4847,15.2345,15.4644,153400.0
2008-11-24 15:30:00,22.89,23.0,22.78,22.87,233900.0,15.478,15.5523,15.4036,15.4644,233900.0
2008-11-24 15:40:00,22.87,23.14,22.55,22.56,314600.0,15.4644,15.647,15.2481,15.2548,314600.0
2008-11-24 15:50:00,22.57,22.68,22.08,22.44,351600.0,15.2616,15.336,14.9303,15.1737,351600.0
2008-11-25 09:30:00,22.51,23.55,22.51,22.88,217100.0,15.221,15.9243,15.221,15.4712,217100.0
2008-11-25 09:40:00,22.88,23.55,22.85,23.22,150100.0,15.4712,15.9243,15.4509,15.7011,150100.0
2008-11-25 09:50:00,23.19,23.26,22.72,22.79,110700.0,15.6808,15.7282,15.363,15.4103,110700.0
2008-11-25 10:00:00,22.81,23.26,22.8,23.26,139100.0,15.4239,15.7282,15.4171,15.7282,139100.0
2008-11-25 10:10:00,23.24,23.37,22.97,23.34,156800.0,15.7146,15.8025,15.5321,15.7823,156800.0
2008-11-25 10:20:00,23.36,23.39,22.9,23.39,147200.0,15.7958,15.8161,15.4847,15.8161,147200.0
2008-11-25 10:30:00,23.39,23.39,22.9,23.01,98400.0,15.8161,15.8161,15.4847,15.5591,98400.0
2008-11-25 10:40:00,23.01,23.03,22.71,22.71,107100.0,15.5591,15.5726,15.3563,15.3563,107100.0
2008-11-25 10:50:00,22.73,23.14,22.64,23.13,128900.0,15.3698,15.647,15.3089,15.6403,128900.0
2008-11-25 11:00:00,23.12,23.14,22.62,22.68,175400.0,15.6335,15.647,15.2954,15.336,175400.0
2008-11-25 11:10:00,22.68,23.1,22.68,23.03,144300.0,15.336,15.62,15.336,15.5726,144300.0
2008-11-25 11:20:00,23.05,23.47,22.88,23.42,85300.0,15.5862,15.8702,15.4712,15.8363,85300.0
2008-11-25 11:30:00,23.41,23.47,23.22,23.24,82300.0,15.8296,15.8702,15.7011,15.7146,82300.0
2008-11-25 11:40:00,23.21,23.67,23.19,23.48,114000.0,15.6943,16.0054,15.6808,15.8769,114000.0
2008-11-25 11:50:00,23.46,23.5,23.14,23.16,69800.0,15.8634,15.8904,15.647,15.6605,69800.0
2008-11-25 12:00:00,23.17,23.19,22.77,22.95,70400.0,15.6673,15.6808,15.3968,15.5185,70400.0
2008-11-25 12:10:00,22.98,23.15,22.85,23.1,92400.0,15.5388,15.6538,15.4509,15.62,92400.0
2008-11-25 12:20:00,23.1,23.16,22.91,23.02,60200.0,15.62,15.6605,15.4915,15.5659,60200.0
2008-11-25 12:30:00,23.0,23.3,22.97,23.25,46600.0,15.5523,15.7552,15.5321,15.7214,46600.0
2008-11-25 12:40:00,23.23,23.24,22.78,22.79,50600.0,15.7079,15.7146,15.4036,15.4103,50600.0
2008-11-25 12:50:00,22.8,22.85,22.47,22.59,114400.0,15.4171,15.4509,15.194,15.2751,114400.0
2008-11-25 13:00:00,22.63,22.87,22.54,22.86,112800.0,15.3022,15.4644,15.2413,15.4577,112800.0
2008-11-25 13:10:00,22.88,22.97,22.63,22.83,64900.0,15.4712,15.5321,15.3022,15.4374,64900.0
2008-11-25 13:20:00,22.81,23.05,22.71,22.96,57700.0,15.4239,15.5862,15.3563,15.5253,57700.0
2008-11-25 13:30:00,22.98,23.16,22.97,23.08,35000.0,15.5388,15.6605,15.5321,15.6064,35000.0
2008-11-25 13:40:00,23.11,23.14,22.93,23.0,44800.0,15.6267,15.647,15.505,15.5523,44800.0
2008-11-25 13:50:00,23.01,23.06,22.84,22.9,83200.0,15.5591,15.5929,15.4442,15.4847,83200.0
2008-11-25 14:00:00,22.87,23.06,22.82,22.88,120500.0,15.4644,15.5929,15.4306,15.4712,120500.0
2008-11-25 14:10:00,22.88,22.94,22.47,22.9,123500.0,15.4712,15.5118,15.194,15.4847,123500.0
2008-11-25 14:20:00,22.91,22.93,22.73,22.73,53500.0,15.4915,15.505,15.3698,15.3698,53500.0
2008-11-25 14:30:00,22.74,22.99,22.65,22.98,47500.0,15.3765,15.5456,15.3157,15.5388,47500.0
2008-11-25 14:40:00,22.95,23.04,22.83,22.9,73700.0,15.5185,15.5794,15.4374,15.4847,73700.0
2008-11-25 14:50:00,22.9,23.68,22.84,23.48,142700.0,15.4847,16.0122,15.4442,15.8769,142700.0
2008-11-25 15:00:00,23.5,23.98,23.44,23.56,137000.0,15.8904,16.215,15.8499,15.931,137000.0
2008-11-25 15:10:00,23.55,23.8,23.34,23.69,90200.0,15.9243,16.0933,15.7823,16.0189,90200.0
2008-11-25 15:20:00,23.66,23.87,23.42,23.75,158300.0,15.9986,16.1406,15.8363,16.0595,158300.0
2008-11-25 15:30:00,23.71,23.92,23.53,23.73,191300.0,16.0324,16.1744,15.9107,16.046,191300.0
2008-11-25 15:40:00,23.74,24.05,23.63,24.02,304400.0,16.0527,16.2623,15.9783,16.2421,304400.0
2008-11-25 15:50:00,23.99,24.1,23.58,23.62,462500.0,16.2218,16.2962,15.9445,15.9716,462500.0
2008-11-26 09:30:00,21.51,22.5,21.51,22.13,139500.0,14.5448,15.2143,14.5448,14.9641,139500.0
2008-11-26 09:40:00,22.12,22.77,22.1,22.74,88600.0,14.9573,15.3968,14.9438,15.3765,88600.0
2008-11-26 09:50:00,22.71,23.17,22.71,22.9,72100.0,15.3563,15.6673,15.3563,15.4847,72100.0
2008-11-26 10:00:00,22.89,23.23,22.87,23.0,99100.0,15.478,15.7079,15.4644,15.5523,99100.0
2008-11-26 10:10:00,23.01,23.6,22.95,23.54,96900.0,15.5591,15.9581,15.5185,15.9175,96900.0
2008-11-26 10:20:00,23.54,23.68,23.4,23.55,102100.0,15.9175,16.0122,15.8228,15.9243,102100.0
2008-11-26 10:30:00,23.58,23.93,23.43,23.56,101200.0,15.9445,16.1812,15.8431,15.931,101200.0
2008-11-26 10:40:00,23.56,23.86,23.51,23.68,64600.0,15.931,16.1339,15.8972,16.0122,64600.0
2008-11-26 10:50:00,23.65,24.07,23.61,24.05,80100.0,15.9919,16.2759,15.9648,16.2623,80100.0
2008-11-26 11:00:00,24.05,24.28,23.89,24.1,120400.0,16.2623,16.4179,16.1542,16.2962,120400.0
2008-11-26 11:10:00,24.14,24.5,24.11,24.43,76800.0,16.3232,16.5666,16.3029,16.5193,76800.0
2008-11-26 11:20:00,24.43,24.72,24.42,24.46,104200.0,16.5193,16.7154,16.5125,16.5396,104200.0
2008-11-26 11:30:00,24.45,24.74,24.45,24.67,72700.0,16.5328,16.7289,16.5328,16.6816,72700.0
2008-11-26 11:40:00,24.67,24.82,24.46,24.81,84300.0,16.6816,16.783,16.5396,16.7763,84300.0
2008-11-26 11:50:00,24.79,24.84,24.48,24.51,66300.0,16.7627,16.7965,16.5531,16.5734,66300.0
2008-11-26 12:00:00,24.53,24.64,24.44,24.56,67300.0,16.5869,16.6613,16.5261,16.6072,67300.0
2008-11-26 12:10:00,24.55,24.62,24.3,24.42,71600.0,16.6004,16.6478,16.4314,16.5125,71600.0
2008-11-26 12:20:00,24.42,24.65,24.39,24.56,58200.0,16.5125,16.6681,16.4923,16.6072,58200.0
2008-11-26 12:30:00,24.58,24.82,24.51,24.64,69200.0,16.6207,16.783,16.5734,16.6613,69200.0
2008-11-26 12:40:00,24.66,24.98,24.66,24.95,91500.0,16.6748,16.8912,16.6748,16.8709,91500.0
2008-11-26 12:50:00,24.95,25.0,24.87,24.97,89700.0,16.8709,16.9047,16.8168,16.8844,89700.0
2008-11-26 13:00:00,24.98,25.2,24.95,24.98,104500.0,16.8912,17.04,16.8709,16.8912,104500.0
2008-11-26 13:10:00,24.97,25.01,24.78,24.84,107200.0,16.8844,16.9115,16.756,16.7965,107200.0
2008-11-26 13:20:00,24.84,24.84,24.42,24.52,110600.0,16.7965,16.7965,16.5125,16.5802,110600.0
2008-11-26 13:30:00,24.53,24.54,23.98,24.21,171000.0,16.5869,16.5937,16.215,16.3705,171000.0
2008-11-26 13:40:00,24.21,24.32,24.04,24.21,44800.0,16.3705,16.4449,16.2556,16.3705,44800.0
2008-11-26 13:50:00,24.22,24.33,24.01,24.09,30900.0,16.3773,16.4517,16.2353,16.2894,30900.0
2008-11-26 14:00:00,24.11,24.16,23.91,24.05,90300.0,16.3029,16.3367,16.1677,16.2623,90300.0
2008-11-26 14:10:00,24.05,24.26,23.92,24.18,54100.0,16.2623,16.4043,16.1744,16.3503,54100.0
2008-11-26 14:20:00,24.16,24.41,24.11,24.37,67000.0,16.3367,16.5058,16.3029,16.4787,67000.0
2008-11-26 14:30:00,24.37,24.65,24.34,24.55,80700.0,16.4787,16.6681,16.4584,16.6004,80700.0
2008-11-26 14:40:00,24.53,24.82,24.52,24.75,85100.0,16.5869,16.783,16.5802,16.7357,85100.0
2008-11-26 14:50:00,24.76,24.98,24.68,24.84,98200.0,16.7424,16.8912,16.6883,16.7965,98200.0
2008-11-26 15:00:00,24.81,24.91,24.51,24.55,139200.0,16.7763,16.8439,16.5734,16.6004,139200.0
2008-11-26 15:10:00,24.56,24.79,24.51,24.58,195200.0,16.6072,16.7627,16.5734,16.6207,195200.0
2008-11-26 15:20:00,24.59,24.67,24.44,24.64,127400.0,16.6275,16.6816,16.5261,16.6613,127400.0
2008-11-26 15:30:00,24.65,24.82,24.58,24.67,164100.0,16.6681,16.783,16.6207,16.6816,164100.0
2008-11-26 15:40:00,24.66,24.72,24.25,24.46,261600.0,16.6748,16.7154,16.3976,16.5396,261600.0
2008-11-26 15:50:00,24.47,24.85,24.24,24.53,372900.0,16.5463,16.8033,16.3908,16.5869,372900.0
2008-11-28 09:30:00,24.32,25.15,24.0,25.15,108700.0,16.4449,17.0062,16.2285,17.0062,108700.0
2008-11-28 09:40:00,25.09,25.5,25.09,25.45,118700.0,16.9656,17.2428,16.9656,17.209,118700.0
2008-11-28 09:50:00,25.46,25.57,25.03,25.43,131600.0,17.2158,17.2902,16.925,17.1955,131600.0
2008-11-28 10:00:00,25.44,25.74,25.42,25.46,105500.0,17.2023,17.4051,17.1887,17.2158,105500.0
2008-11-28 10:10:00,25.45,25.6,25.33,25.54,71700.0,17.209,17.3104,17.1279,17.2699,71700.0
2008-11-28 10:20:00,25.52,25.69,25.5,25.5,55900.0,17.2563,17.3713,17.2428,17.2428,55900.0
2008-11-28 10:30:00,25.49,25.59,25.38,25.55,71200.0,17.2361,17.3037,17.1617,17.2766,71200.0
2008-11-28 10:40:00,25.51,25.51,25.34,25.48,36300.0,17.2496,17.2496,17.1346,17.2293,36300.0
2008-11-28 10:50:00,25.48,25.53,25.35,25.35,31500.0,17.2293,17.2631,17.1414,17.1414,31500.0
2008-11-28 11:00:00,25.33,25.46,25.28,25.33,38800.0,17.1279,17.2158,17.0941,17.1279,38800.0
2008-11-28 11:10:00,25.34,25.46,25.29,25.31,25500.0,17.1346,17.2158,17.1008,17.1143,25500.0
2008-11-28 11:20:00,25.27,25.68,25.21,25.64,27900.0,17.0873,17.3645,17.0467,17.3375,27900.0
2008-11-28 11:30:00,25.67,25.67,25.5,25.61,24300.0,17.3578,17.3578,17.2428,17.3172,24300.0
2008-11-28 11:40:00,25.58,25.84,25.58,25.74,43500.0,17.2969,17.4727,17.2969,17.4051,43500.0
2008-11-28 11:50:00,25.75,25.9,25.74,25.8,49200.0,17.4119,17.5133,17.4051,17.4457,49200.0
2008-11-28 12:00:00,25.77,25.82,25.68,25.68,34500.0,17.4254,17.4592,17.3645,17.3645,34500.0
2008-11-28 12:10:00,25.69,25.85,25.51,25.51,43400.0,17.3713,17.4795,17.2496,17.2496,43400.0
2008-11-28 12:20:00,25.5,25.61,25.47,25.5,32400.0,17.2428,17.3172,17.2225,17.2428,32400.0
2008-11-28 12:30:00,25.48,25.57,25.34,25.43,38300.0,17.2293,17.2902,17.1346,17.1955,38300.0
2008-11-28 12:40:00,25.42,25.56,25.4,25.48,50300.0,17.1887,17.2834,17.1752,17.2293,50300.0
2008-11-28 12:50:00,25.48,25.65,25.45,25.59,118600.0,17.2293,17.3443,17.209,17.3037,118600.0
2008-11-28 13:00:00,25.58,25.58,25.58,25.58,105000.0,17.2969,17.2969,17.2969,17.2969,105000.0
2008-11-28 13:10:00,25.58,25.58,25.58,25.58,2200.0,17.2969,17.2969,17.2969,17.2969,2200.0
2008-11-28 13:20:00,25.58,25.58,25.58,25.58,5000.0,17.2969,17.2969,17.2969,17.2969,5000.0
2008-11-28 13:30:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 13:40:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 13:50:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:00:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:10:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:20:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:30:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:40:00,25.58,25.58,25.58,25.58,900.0,17.2969,17.2969,17.2969,17.2969,900.0
2008-11-28 14:50:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 15:00:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 15:10:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 15:20:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 15:30:00,25.58,25.58,25.58,25.58,100.0,17.2969,17.2969,17.2969,17.2969,100.0
2008-11-28 15:40:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 15:50:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-12-01 09:30:00,24.55,25.0,23.6,23.92,162000.0,16.6004,16.9047,15.9581,16.1744,162000.0
2008-12-01 09:40:00,23.95,23.96,23.54,23.63,85600.0,16.1947,16.2015,15.9175,15.9783,85600.0
2008-12-01 09:50:00,23.64,23.64,23.1,23.21,106200.0,15.9851,15.9851,15.62,15.6943,106200.0
2008-12-01 10:00:00,23.22,23.38,23.14,23.26,66100.0,15.7011,15.8093,15.647,15.7282,66100.0
2008-12-01 10:10:00,23.3,23.63,23.18,23.5,146700.0,15.7552,15.9783,15.6741,15.8904,146700.0
2008-12-01 10:20:00,23.48,23.55,23.09,23.17,104700.0,15.8769,15.9243,15.6132,15.6673,104700.0
2008-12-01 10:30:00,23.17,23.28,22.98,23.15,79100.0,15.6673,15.7417,15.5388,15.6538,79100.0
2008-12-01 10:40:00,23.15,23.35,23.1,23.29,119200.0,15.6538,15.789,15.62,15.7484,119200.0
2008-12-01 10:50:00,23.31,23.36,23.12,23.12,94100.0,15.762,15.7958,15.6335,15.6335,94100.0
2008-12-01 11:00:00,23.13,23.14,22.77,22.83,103600.0,15.6403,15.647,15.3968,15.4374,103600.0
2008-12-01 11:10:00,22.84,23.12,22.81,23.08,73800.0,15.4442,15.6335,15.4239,15.6064,73800.0
2008-12-01 11:20:00,23.08,23.09,22.75,22.85,75500.0,15.6064,15.6132,15.3833,15.4509,75500.0
2008-12-01 11:30:00,22.85,23.03,22.81,22.91,68000.0,15.4509,15.5726,15.4239,15.4915,68000.0
2008-12-01 11:40:00,22.92,23.02,22.89,22.98,75400.0,15.4983,15.5659,15.478,15.5388,75400.0
2008-12-01 11:50:00,22.98,23.13,22.82,23.07,80700.0,15.5388,15.6403,15.4306,15.5997,80700.0
2008-12-01 12:00:00,23.09,23.19,22.97,23.09,66900.0,15.6132,15.6808,15.5321,15.6132,66900.0
2008-12-01 12:10:00,23.1,23.21,23.0,23.1,58900.0,15.62,15.6943,15.5523,15.62,58900.0
2008-12-01 12:20:00,23.09,23.19,22.89,22.94,59400.0,15.6132,15.6808,15.478,15.5118,59400.0
2008-12-01 12:30:00,22.95,23.06,22.87,22.98,95100.0,15.5185,15.5929,15.4644,15.5388,95100.0
2008-12-01 12:40:00,22.98,23.17,22.93,23.05,57800.0,15.5388,15.6673,15.505,15.5862,57800.0
2008-12-01 12:50:00,23.06,23.09,22.88,23.04,130500.0,15.5929,15.6132,15.4712,15.5794,130500.0
2008-12-01 13:00:00,23.05,23.18,23.03,23.13,60000.0,15.5862,15.6741,15.5726,15.6403,60000.0
2008-12-01 13:10:00,23.14,23.36,23.11,23.35,63900.0,15.647,15.7958,15.6267,15.789,63900.0
2008-12-01 13:20:00,23.32,23.36,23.14,23.2,46500.0,15.7687,15.7958,15.647,15.6876,46500.0
2008-12-01 13:30:00,23.19,23.49,23.15,23.32,77900.0,15.6808,15.8837,15.6538,15.7687,77900.0
2008-12-01 13:40:00,23.33,23.45,23.13,23.19,124300.0,15.7755,15.8566,15.6403,15.6808,124300.0
2008-12-01 13:50:00,23.17,23.4,23.08,23.37,98800.0,15.6673,15.8228,15.6064,15.8025,98800.0
2008-12-01 14:00:00,23.37,23.43,23.08,23.16,109000.0,15.8025,15.8431,15.6064,15.6605,109000.0
2008-12-01 14:10:00,23.17,23.22,22.92,23.03,108800.0,15.6673,15.7011,15.4983,15.5726,108800.0
2008-12-01 14:20:00,23.02,23.09,22.84,23.04,113000.0,15.5659,15.6132,15.4442,15.5794,113000.0
2008-12-01 14:30:00,23.02,23.25,22.93,23.15,111300.0,15.5659,15.7214,15.505,15.6538,111300.0
2008-12-01 14:40:00,23.15,23.33,23.08,23.25,55100.0,15.6538,15.7755,15.6064,15.7214,55100.0
2008-12-01 14:50:00,23.22,23.51,23.19,23.29,98300.0,15.7011,15.8972,15.6808,15.7484,98300.0
2008-12-01 15:00:00,23.27,23.35,23.04,23.04,136300.0,15.7349,15.789,15.5794,15.5794,136300.0
2008-12-01 15:10:00,23.05,23.27,22.96,23.09,117700.0,15.5862,15.7349,15.5253,15.6132,117700.0
2008-12-01 15:20:00,23.1,23.1,22.92,22.94,226800.0,15.62,15.62,15.4983,15.5118,226800.0
2008-12-01 15:30:00,22.93,23.03,22.84,22.9,196200.0,15.505,15.5726,15.4442,15.4847,196200.0
2008-12-01 15:40:00,22.92,23.02,22.62,22.91,250800.0,15.4983,15.5659,15.2954,15.4915,250800.0
2008-12-01 15:50:00,22.91,22.95,22.5,22.53,303100.0,15.4915,15.5185,15.2143,15.2345,303100.0
2008-12-02 09:30:00,23.32,23.44,22.88,23.23,73500.0,15.7687,15.8499,15.4712,15.7079,73500.0
2008-12-02 09:40:00,23.2,23.23,22.77,23.21,81700.0,15.6876,15.7079,15.3968,15.6943,81700.0
2008-12-02 09:50:00,23.15,23.48,22.92,23.0,81400.0,15.6538,15.8769,15.4983,15.5523,81400.0
2008-12-02 10:00:00,23.01,23.35,22.91,23.27,141800.0,15.5591,15.789,15.4915,15.7349,141800.0
2008-12-02 10:10:00,23.26,23.34,22.9,23.05,111300.0,15.7282,15.7823,15.4847,15.5862,111300.0
2008-12-02 10:20:00,23.05,23.23,22.86,22.97,58300.0,15.5862,15.7079,15.4577,15.5321,58300.0
2008-12-02 10:30:00,23.0,23.25,22.96,23.22,63500.0,15.5523,15.7214,15.5253,15.7011,63500.0
2008-12-02 10:40:00,23.23,23.3,23.02,23.02,45300.0,15.7079,15.7552,15.5659,15.5659,45300.0
2008-12-02 10:50:00,23.03,23.15,22.9,22.97,63800.0,15.5726,15.6538,15.4847,15.5321,63800.0
2008-12-02 11:00:00,22.93,23.02,22.81,22.98,42900.0,15.505,15.5659,15.4239,15.5388,42900.0
2008-12-02 11:10:00,22.99,23.0,22.74,22.84,50000.0,15.5456,15.5523,15.3765,15.4442,50000.0
2008-12-02 11:20:00,22.85,23.2,22.85,23.06,116200.0,15.4509,15.6876,15.4509,15.5929,116200.0
2008-12-02 11:30:00,23.06,23.28,22.98,23.03,126700.0,15.5929,15.7417,15.5388,15.5726,126700.0
2008-12-02 11:40:00,23.02,23.32,22.93,23.32,76600.0,15.5659,15.7687,15.505,15.7687,76600.0
2008-12-02 11:50:00,23.28,23.39,23.2,23.25,98800.0,15.7417,15.8161,15.6876,15.7214,98800.0
2008-12-02 12:00:00,23.24,23.42,23.21,23.33,123700.0,15.7146,15.8363,15.6943,15.7755,123700.0
2008-12-02 12:10:00,23.33,23.42,23.29,23.38,56800.0,15.7755,15.8363,15.7484,15.8093,56800.0
2008-12-02 12:20:00,23.37,23.59,23.37,23.47,38200.0,15.8025,15.9513,15.8025,15.8702,38200.0
2008-12-02 12:30:00,23.48,23.55,23.43,23.48,56700.0,15.8769,15.9243,15.8431,15.8769,56700.0
2008-12-02 12:40:00,23.47,23.5,23.33,23.4,59600.0,15.8702,15.8904,15.7755,15.8228,59600.0
2008-12-02 12:50:00,23.39,23.53,23.33,23.53,32700.0,15.8161,15.9107,15.7755,15.9107,32700.0
2008-12-02 13:00:00,23.51,23.6,23.42,23.45,55600.0,15.8972,15.9581,15.8363,15.8566,55600.0
2008-12-02 13:10:00,23.44,23.65,23.44,23.57,48400.0,15.8499,15.9919,15.8499,15.9378,48400.0
2008-12-02 13:20:00,23.57,23.59,23.43,23.56,52200.0,15.9378,15.9513,15.8431,15.931,52200.0
2008-12-02 13:30:00,23.53,23.53,23.19,23.3,62000.0,15.9107,15.9107,15.6808,15.7552,62000.0
2008-12-02 13:40:00,23.32,23.46,23.18,23.23,41100.0,15.7687,15.8634,15.6741,15.7079,41100.0
2008-12-02 13:50:00,23.23,23.25,23.03,23.07,33300.0,15.7079,15.7214,15.5726,15.5997,33300.0
2008-12-02 14:00:00,23.07,23.12,22.62,22.68,73100.0,15.5997,15.6335,15.2954,15.336,73100.0
2008-12-02 14:10:00,22.66,22.84,22.58,22.66,82100.0,15.3224,15.4442,15.2684,15.3224,82100.0
2008-12-02 14:20:00,22.66,22.66,22.4,22.61,109200.0,15.3224,15.3224,15.1466,15.2886,109200.0
2008-12-02 14:30:00,22.59,22.9,22.52,22.85,65300.0,15.2751,15.4847,15.2278,15.4509,65300.0
2008-12-02 14:40:00,22.84,22.9,22.68,22.77,58700.0,15.4442,15.4847,15.336,15.3968,58700.0
2008-12-02 14:50:00,22.74,23.08,22.69,23.04,51600.0,15.3765,15.6064,15.3427,15.5794,51600.0
2008-12-02 15:00:00,23.04,23.08,22.61,22.78,86200.0,15.5794,15.6064,15.2886,15.4036,86200.0
2008-12-02 15:10:00,22.74,23.16,22.6,23.15,76600.0,15.3765,15.6605,15.2819,15.6538,76600.0
2008-12-02 15:20:00,23.17,23.55,23.05,23.29,119900.0,15.6673,15.9243,15.5862,15.7484,119900.0
2008-12-02 15:30:00,23.3,23.65,23.28,23.38,133300.0,15.7552,15.9919,15.7417,15.8093,133300.0
2008-12-02 15:40:00,23.37,23.48,22.94,23.05,234600.0,15.8025,15.8769,15.5118,15.5862,234600.0
2008-12-02 15:50:00,23.06,23.5,22.9,23.46,263200.0,15.5929,15.8904,15.4847,15.8634,263200.0
2008-12-03 09:30:00,22.63,22.96,22.35,22.58,107000.0,15.3022,15.5253,15.1128,15.2684,107000.0
2008-12-03 09:40:00,22.63,23.27,22.51,23.1,150400.0,15.3022,15.7349,15.221,15.62,150400.0
2008-12-03 09:50:00,23.08,23.1,22.63,22.75,70000.0,15.6064,15.62,15.3022,15.3833,70000.0
2008-12-03 10:00:00,22.75,22.94,22.51,22.87,59200.0,15.3833,15.5118,15.221,15.4644,59200.0
2008-12-03 10:10:00,22.83,23.1,22.67,23.05,60300.0,15.4374,15.62,15.3292,15.5862,60300.0
2008-12-03 10:20:00,23.05,23.65,23.02,23.61,93900.0,15.5862,15.9919,15.5659,15.9648,93900.0
2008-12-03 10:30:00,23.6,23.76,23.42,23.42,50300.0,15.9581,16.0663,15.8363,15.8363,50300.0
2008-12-03 10:40:00,23.44,23.88,23.42,23.86,43600.0,15.8499,16.1474,15.8363,16.1339,43600.0
2008-12-03 10:50:00,23.85,24.13,23.78,24.09,33500.0,16.1271,16.3164,16.0798,16.2894,33500.0
2008-12-03 11:00:00,24.09,24.17,23.94,24.09,60100.0,16.2894,16.3435,16.188,16.2894,60100.0
2008-12-03 11:10:00,24.06,24.65,24.06,24.27,91100.0,16.2691,16.6681,16.2691,16.4111,91100.0
2008-12-03 11:20:00,24.3,24.49,24.11,24.12,72900.0,16.4314,16.5599,16.3029,16.3097,72900.0
2008-12-03 11:30:00,24.13,24.36,24.06,24.2,70300.0,16.3164,16.472,16.2691,16.3638,70300.0
2008-12-03 11:40:00,24.19,24.48,24.17,24.38,213400.0,16.357,16.5531,16.3435,16.4855,213400.0
2008-12-03 11:50:00,24.38,24.7,24.32,24.68,87900.0,16.4855,16.7019,16.4449,16.6883,87900.0
2008-12-03 12:00:00,24.68,24.71,24.18,24.18,116000.0,16.6883,16.7086,16.3503,16.3503,116000.0
2008-12-03 12:10:00,24.2,24.46,23.95,23.97,163600.0,16.3638,16.5396,16.1947,16.2083,163600.0
2008-12-03 12:20:00,23.93,24.08,23.75,23.92,72900.0,16.1812,16.2826,16.0595,16.1744,72900.0
2008-12-03 12:30:00,23.92,24.0,23.75,23.89,43900.0,16.1744,16.2285,16.0595,16.1542,43900.0
2008-12-03 12:40:00,23.86,23.9,23.64,23.75,65600.0,16.1339,16.1609,15.9851,16.0595,65600.0
2008-12-03 12:50:00,23.72,24.0,23.66,23.83,106800.0,16.0392,16.2285,15.9986,16.1136,106800.0
2008-12-03 13:00:00,23.82,23.85,23.69,23.8,46600.0,16.1068,16.1271,16.0189,16.0933,46600.0
2008-12-03 13:10:00,23.8,23.85,23.69,23.81,63000.0,16.0933,16.1271,16.0189,16.1001,63000.0
2008-12-03 13:20:00,23.82,24.02,23.65,23.83,178100.0,16.1068,16.2421,15.9919,16.1136,178100.0
2008-12-03 13:30:00,23.8,23.81,23.56,23.61,243500.0,16.0933,16.1001,15.931,15.9648,243500.0
2008-12-03 13:40:00,23.59,23.67,23.4,23.54,105700.0,15.9513,16.0054,15.8228,15.9175,105700.0
2008-12-03 13:50:00,23.52,23.52,23.12,23.19,162900.0,15.904,15.904,15.6335,15.6808,162900.0
2008-12-03 14:00:00,23.17,23.52,23.14,23.52,178000.0,15.6673,15.904,15.647,15.904,178000.0
2008-12-03 14:10:00,23.52,23.78,23.39,23.7,150500.0,15.904,16.0798,15.8161,16.0257,150500.0
2008-12-03 14:20:00,23.71,24.11,23.52,23.69,120300.0,16.0324,16.3029,15.904,16.0189,120300.0
2008-12-03 14:30:00,23.68,24.29,23.68,23.93,130500.0,16.0122,16.4246,16.0122,16.1812,130500.0
2008-12-03 14:40:00,23.95,24.3,23.92,24.12,92000.0,16.1947,16.4314,16.1744,16.3097,92000.0
2008-12-03 14:50:00,24.12,24.31,23.88,23.93,121800.0,16.3097,16.4382,16.1474,16.1812,121800.0
2008-12-03 15:00:00,23.95,24.18,23.66,24.04,197300.0,16.1947,16.3503,15.9986,16.2556,197300.0
2008-12-03 15:10:00,24.02,24.05,23.62,23.91,151900.0,16.2421,16.2623,15.9716,16.1677,151900.0
2008-12-03 15:20:00,23.92,24.01,23.57,23.94,117400.0,16.1744,16.2353,15.9378,16.188,117400.0
2008-12-03 15:30:00,23.95,24.42,23.7,24.36,160700.0,16.1947,16.5125,16.0257,16.472,160700.0
2008-12-03 15:40:00,24.35,24.72,24.34,24.59,239900.0,16.4652,16.7154,16.4584,16.6275,239900.0
2008-12-03 15:50:00,24.57,24.83,24.47,24.57,321200.0,16.614,16.7898,16.5463,16.614,321200.0
2008-12-04 09:30:00,24.04,24.21,23.39,23.78,89300.0,16.2556,16.3705,15.8161,16.0798,89300.0
2008-12-04 09:40:00,23.77,24.02,23.62,23.83,84500.0,16.073,16.2421,15.9716,16.1136,84500.0
2008-12-04 09:50:00,23.84,23.92,23.74,23.82,80700.0,16.1203,16.1744,16.0527,16.1068,80700.0
2008-12-04 10:00:00,23.82,24.21,23.59,23.66,74500.0,16.1068,16.3705,15.9513,15.9986,74500.0
2008-12-04 10:10:00,23.66,23.88,23.44,23.44,92300.0,15.9986,16.1474,15.8499,15.8499,92300.0
2008-12-04 10:20:00,23.4,23.77,23.37,23.64,147400.0,15.8228,16.073,15.8025,15.9851,147400.0
2008-12-04 10:30:00,23.64,23.91,23.51,23.86,93400.0,15.9851,16.1677,15.8972,16.1339,93400.0
2008-12-04 10:40:00,23.82,23.92,23.69,23.8,102600.0,16.1068,16.1744,16.0189,16.0933,102600.0
2008-12-04 10:50:00,23.76,24.36,23.65,24.28,80900.0,16.0663,16.472,15.9919,16.4179,80900.0
2008-12-04 11:00:00,24.28,24.34,23.7,23.76,62400.0,16.4179,16.4584,16.0257,16.0663,62400.0
2008-12-04 11:10:00,23.76,23.8,23.55,23.61,87000.0,16.0663,16.0933,15.9243,15.9648,87000.0
2008-12-04 11:20:00,23.59,23.79,23.5,23.52,70900.0,15.9513,16.0865,15.8904,15.904,70900.0
2008-12-04 11:30:00,23.52,23.65,23.32,23.6,83100.0,15.904,15.9919,15.7687,15.9581,83100.0
2008-12-04 11:40:00,23.61,23.78,23.5,23.72,93800.0,15.9648,16.0798,15.8904,16.0392,93800.0
2008-12-04 11:50:00,23.73,23.92,23.59,23.64,132200.0,16.046,16.1744,15.9513,15.9851,132200.0
2008-12-04 12:00:00,23.67,23.74,23.4,23.58,64700.0,16.0054,16.0527,15.8228,15.9445,64700.0
2008-12-04 12:10:00,23.56,23.68,23.42,23.42,94600.0,15.931,16.0122,15.8363,15.8363,94600.0
2008-12-04 12:20:00,23.4,23.47,23.3,23.33,68100.0,15.8228,15.8702,15.7552,15.7755,68100.0
2008-12-04 12:30:00,23.35,23.44,23.28,23.41,43600.0,15.789,15.8499,15.7417,15.8296,43600.0
2008-12-04 12:40:00,23.41,23.44,23.27,23.27,46200.0,15.8296,15.8499,15.7349,15.7349,46200.0
2008-12-04 12:50:00,23.29,23.29,23.11,23.12,51600.0,15.7484,15.7484,15.6267,15.6335,51600.0
2008-12-04 13:00:00,23.12,23.12,22.93,22.96,36300.0,15.6335,15.6335,15.505,15.5253,36300.0
2008-12-04 13:10:00,22.97,23.08,22.94,23.06,60400.0,15.5321,15.6064,15.5118,15.5929,60400.0
2008-12-04 13:20:00,23.07,23.32,23.03,23.15,77100.0,15.5997,15.7687,15.5726,15.6538,77100.0
2008-12-04 13:30:00,23.17,23.4,23.14,23.32,120600.0,15.6673,15.8228,15.647,15.7687,120600.0
2008-12-04 13:40:00,23.32,23.35,23.07,23.24,91300.0,15.7687,15.789,15.5997,15.7146,91300.0
2008-12-04 13:50:00,23.21,23.36,23.05,23.1,61900.0,15.6943,15.7958,15.5862,15.62,61900.0
2008-12-04 14:00:00,23.11,23.31,23.07,23.18,34400.0,15.6267,15.762,15.5997,15.6741,34400.0
2008-12-04 14:10:00,23.21,23.27,23.09,23.2,169300.0,15.6943,15.7349,15.6132,15.6876,169300.0
2008-12-04 14:20:00,23.24,23.39,23.2,23.31,56000.0,15.7146,15.8161,15.6876,15.762,56000.0
2008-12-04 14:30:00,23.34,23.6,23.31,23.53,48700.0,15.7823,15.9581,15.762,15.9107,48700.0
2008-12-04 14:40:00,23.52,23.59,23.19,23.33,63600.0,15.904,15.9513,15.6808,15.7755,63600.0
2008-12-04 14:50:00,23.34,23.51,23.19,23.19,32700.0,15.7823,15.8972,15.6808,15.6808,32700.0
2008-12-04 15:00:00,23.2,23.28,22.75,22.82,73400.0,15.6876,15.7417,15.3833,15.4306,73400.0
2008-12-04 15:10:00,22.84,22.97,22.3,22.48,162300.0,15.4442,15.5321,15.079,15.2007,162300.0
2008-12-04 15:20:00,22.51,22.52,22.03,22.05,168600.0,15.221,15.2278,14.8964,14.91,168600.0
2008-12-04 15:30:00,22.05,22.36,21.95,22.0,240500.0,14.91,15.1196,14.8424,14.8762,240500.0
2008-12-04 15:40:00,22.0,22.46,21.93,22.2,210600.0,14.8762,15.1872,14.8288,15.0114,210600.0
2008-12-04 15:50:00,22.2,22.66,22.06,22.65,336100.0,15.0114,15.3224,14.9167,15.3157,336100.0
2008-12-05 09:30:00,22.03,22.34,21.18,22.24,116300.0,14.8964,15.1061,14.3217,15.0384,116300.0
2008-12-05 09:40:00,22.21,22.31,21.86,21.86,56300.0,15.0182,15.0858,14.7815,14.7815,56300.0
2008-12-05 09:50:00,21.85,22.24,21.75,21.77,56200.0,14.7747,15.0384,14.7071,14.7206,56200.0
2008-12-05 10:00:00,21.76,21.95,21.52,21.64,46200.0,14.7139,14.8424,14.5516,14.6327,46200.0
2008-12-05 10:10:00,21.62,21.81,21.56,21.75,31500.0,14.6192,14.7477,14.5786,14.7071,31500.0
2008-12-05 10:20:00,21.7,21.79,21.47,21.68,46700.0,14.6733,14.7342,14.5178,14.6598,46700.0
2008-12-05 10:30:00,21.65,21.77,21.27,21.27,88300.0,14.6395,14.7206,14.3825,14.3825,88300.0
2008-12-05 10:40:00,21.29,21.38,21.1,21.38,74900.0,14.3961,14.4569,14.2676,14.4569,74900.0
2008-12-05 10:50:00,21.38,21.58,21.26,21.39,64800.0,14.4569,14.5922,14.3758,14.4637,64800.0
2008-12-05 11:00:00,21.38,21.47,21.23,21.3,77800.0,14.4569,14.5178,14.3555,14.4028,77800.0
2008-12-05 11:10:00,21.3,21.31,21.09,21.26,102200.0,14.4028,14.4096,14.2608,14.3758,102200.0
2008-12-05 11:20:00,21.28,21.28,21.01,21.08,57200.0,14.3893,14.3893,14.2067,14.2541,57200.0
2008-12-05 11:30:00,21.07,21.31,21.0,21.31,41300.0,14.2473,14.4096,14.2,14.4096,41300.0
2008-12-05 11:40:00,21.31,21.46,21.25,21.31,50400.0,14.4096,14.511,14.369,14.4096,50400.0
2008-12-05 11:50:00,21.31,21.48,21.28,21.35,71800.0,14.4096,14.5245,14.3893,14.4366,71800.0
2008-12-05 12:00:00,21.35,21.57,21.27,21.57,52000.0,14.4366,14.5854,14.3825,14.5854,52000.0
2008-12-05 12:10:00,21.57,21.58,21.38,21.5,78100.0,14.5854,14.5922,14.4569,14.5381,78100.0
2008-12-05 12:20:00,21.5,21.68,21.46,21.68,63000.0,14.5381,14.6598,14.511,14.6598,63000.0
2008-12-05 12:30:00,21.65,21.66,21.3,21.38,53000.0,14.6395,14.6463,14.4028,14.4569,53000.0
2008-12-05 12:40:00,21.36,21.46,21.22,21.32,61000.0,14.4434,14.511,14.3487,14.4164,61000.0
2008-12-05 12:50:00,21.32,21.4,21.21,21.34,42300.0,14.4164,14.4704,14.342,14.4299,42300.0
2008-12-05 13:00:00,21.33,21.56,21.3,21.55,64900.0,14.4231,14.5786,14.4028,14.5719,64900.0
2008-12-05 13:10:00,21.55,21.74,21.45,21.45,47400.0,14.5719,14.7004,14.5043,14.5043,47400.0
2008-12-05 13:20:00,21.46,21.66,21.39,21.43,43100.0,14.511,14.6463,14.4637,14.4907,43100.0
2008-12-05 13:30:00,21.4,21.69,21.39,21.63,68200.0,14.4704,14.6665,14.4637,14.626,68200.0
2008-12-05 13:40:00,21.65,22.05,21.52,21.99,58100.0,14.6395,14.91,14.5516,14.8694,58100.0
2008-12-05 13:50:00,21.99,22.31,21.95,21.99,77900.0,14.8694,15.0858,14.8424,14.8694,77900.0
2008-12-05 14:00:00,22.02,22.11,21.75,21.75,61700.0,14.8897,14.9505,14.7071,14.7071,61700.0
2008-12-05 14:10:00,21.76,21.88,21.56,21.74,77600.0,14.7139,14.795,14.5786,14.7004,77600.0
2008-12-05 14:20:00,21.76,21.94,21.65,21.76,73900.0,14.7139,14.8356,14.6395,14.7139,73900.0
2008-12-05 14:30:00,21.74,22.09,21.65,22.09,56300.0,14.7004,14.937,14.6395,14.937,56300.0
2008-12-05 14:40:00,22.1,22.76,22.08,22.75,71500.0,14.9438,15.3901,14.9303,15.3833,71500.0
2008-12-05 14:50:00,22.74,22.75,22.41,22.54,81700.0,15.3765,15.3833,15.1534,15.2413,81700.0
2008-12-05 15:00:00,22.53,22.69,22.19,22.34,106800.0,15.2345,15.3427,15.0046,15.1061,106800.0
2008-12-05 15:10:00,22.31,22.76,22.25,22.64,79600.0,15.0858,15.3901,15.0452,15.3089,79600.0
2008-12-05 15:20:00,22.63,22.8,22.32,22.74,103800.0,15.3022,15.4171,15.0925,15.3765,103800.0
2008-12-05 15:30:00,22.73,23.06,22.67,22.9,109900.0,15.3698,15.5929,15.3292,15.4847,109900.0
2008-12-05 15:40:00,22.9,23.25,22.86,23.08,274800.0,15.4847,15.7214,15.4577,15.6064,274800.0
2008-12-05 15:50:00,23.09,23.3,22.88,23.13,275400.0,15.6132,15.7552,15.4712,15.6403,275400.0
2008-12-08 09:30:00,24.05,24.98,23.94,24.91,80500.0,16.2623,16.8912,16.188,16.8439,80500.0
2008-12-08 09:40:00,24.91,25.25,24.72,24.99,88100.0,16.8439,17.0738,16.7154,16.898,88100.0
2008-12-08 09:50:00,24.96,24.96,24.59,24.59,73400.0,16.8777,16.8777,16.6275,16.6275,73400.0
2008-12-08 10:00:00,24.63,24.9,24.48,24.71,110500.0,16.6545,16.8371,16.5531,16.7086,110500.0
2008-12-08 10:10:00,24.67,24.67,24.25,24.45,92100.0,16.6816,16.6816,16.3976,16.5328,92100.0
2008-12-08 10:20:00,24.46,24.69,24.42,24.68,166900.0,16.5396,16.6951,16.5125,16.6883,166900.0
2008-12-08 10:30:00,24.68,24.89,24.57,24.89,66600.0,16.6883,16.8303,16.614,16.8303,66600.0
2008-12-08 10:40:00,24.87,25.0,24.87,24.98,64000.0,16.8168,16.9047,16.8168,16.8912,64000.0
2008-12-08 10:50:00,24.97,25.23,24.87,24.94,78600.0,16.8844,17.0603,16.8168,16.8642,78600.0
2008-12-08 11:00:00,24.96,25.09,24.57,24.65,85100.0,16.8777,16.9656,16.614,16.6681,85100.0
2008-12-08 11:10:00,24.67,24.91,24.64,24.77,92000.0,16.6816,16.8439,16.6613,16.7492,92000.0
2008-12-08 11:20:00,24.76,25.0,24.75,24.98,88500.0,16.7424,16.9047,16.7357,16.8912,88500.0
2008-12-08 11:30:00,24.98,25.09,24.77,24.88,100800.0,16.8912,16.9656,16.7492,16.8236,100800.0
2008-12-08 11:40:00,24.87,24.92,24.73,24.9,45300.0,16.8168,16.8506,16.7222,16.8371,45300.0
2008-12-08 11:50:00,24.92,24.94,24.74,24.9,52100.0,16.8506,16.8642,16.7289,16.8371,52100.0
2008-12-08 12:00:00,24.9,25.11,24.74,24.82,55400.0,16.8371,16.9791,16.7289,16.783,55400.0
2008-12-08 12:10:00,24.82,25.1,24.75,25.06,48200.0,16.783,16.9723,16.7357,16.9453,48200.0
2008-12-08 12:20:00,25.07,25.15,25.0,25.02,39200.0,16.9521,17.0062,16.9047,16.9183,39200.0
2008-12-08 12:30:00,25.03,25.2,24.94,25.03,46000.0,16.925,17.04,16.8642,16.925,46000.0
2008-12-08 12:40:00,25.06,25.1,24.86,24.92,47700.0,16.9453,16.9723,16.8101,16.8506,47700.0
2008-12-08 12:50:00,24.93,25.1,24.75,25.0,91600.0,16.8574,16.9723,16.7357,16.9047,91600.0
2008-12-08 13:00:00,24.99,25.14,24.96,25.0,44300.0,16.898,16.9994,16.8777,16.9047,44300.0
2008-12-08 13:10:00,24.97,25.05,24.8,24.8,52200.0,16.8844,16.9385,16.7695,16.7695,52200.0
2008-12-08 13:20:00,24.82,25.15,24.72,25.05,80100.0,16.783,17.0062,16.7154,16.9385,80100.0
2008-12-08 13:30:00,25.02,25.04,24.8,24.99,99600.0,16.9183,16.9318,16.7695,16.898,99600.0
2008-12-08 13:40:00,24.98,25.01,24.79,24.79,51100.0,16.8912,16.9115,16.7627,16.7627,51100.0
2008-12-08 13:50:00,24.78,24.98,24.78,24.96,98700.0,16.756,16.8912,16.756,16.8777,98700.0
2008-12-08 14:00:00,24.97,25.2,24.93,25.12,61700.0,16.8844,17.04,16.8574,16.9859,61700.0
2008-12-08 14:10:00,25.11,25.22,24.99,25.06,81400.0,16.9791,17.0535,16.898,16.9453,81400.0
2008-12-08 14:20:00,25.09,25.32,25.07,25.18,62400.0,16.9656,17.1211,16.9521,17.0264,62400.0
2008-12-08 14:30:00,25.2,25.27,24.93,25.07,72300.0,17.04,17.0873,16.8574,16.9521,72300.0
2008-12-08 14:40:00,25.06,25.29,25.01,25.19,88500.0,16.9453,17.1008,16.9115,17.0332,88500.0
2008-12-08 14:50:00,25.17,25.36,25.12,25.33,86700.0,17.0197,17.1482,16.9859,17.1279,86700.0
2008-12-08 15:00:00,25.34,25.61,25.17,25.58,164900.0,17.1346,17.3172,17.0197,17.2969,164900.0
2008-12-08 15:10:00,25.56,25.82,25.43,25.45,203200.0,17.2834,17.4592,17.1955,17.209,203200.0
2008-12-08 15:20:00,25.45,25.74,25.45,25.66,116800.0,17.209,17.4051,17.209,17.351,116800.0
2008-12-08 15:30:00,25.65,25.87,25.47,25.47,168100.0,17.3443,17.493,17.2225,17.2225,168100.0
2008-12-08 15:40:00,25.48,25.79,25.05,25.19,304500.0,17.2293,17.4389,16.9385,17.0332,304500.0
2008-12-08 15:50:00,25.19,25.33,25.08,25.2,464200.0,17.0332,17.1279,16.9588,17.04,464200.0
2008-12-09 09:30:00,24.86,25.0,24.52,24.73,118800.0,16.8101,16.9047,16.5802,16.7222,118800.0
2008-12-09 09:40:00,24.75,25.09,24.69,25.04,110200.0,16.7357,16.9656,16.6951,16.9318,110200.0
2008-12-09 09:50:00,25.05,25.42,25.05,25.2,93200.0,16.9385,17.1887,16.9385,17.04,93200.0
2008-12-09 10:00:00,25.19,25.77,25.19,25.53,86400.0,17.0332,17.4254,17.0332,17.2631,86400.0
2008-12-09 10:10:00,25.5,26.0,25.5,25.98,69100.0,17.2428,17.5809,17.2428,17.5674,69100.0
2008-12-09 10:20:00,25.98,26.29,25.96,26.28,93800.0,17.5674,17.777,17.5539,17.7702,93800.0
2008-12-09 10:30:00,26.28,26.85,26.26,26.66,153000.0,17.7702,18.1557,17.7567,18.0272,153000.0
2008-12-09 10:40:00,26.65,27.31,26.65,27.15,155000.0,18.0204,18.4667,18.0204,18.3585,155000.0
2008-12-09 10:50:00,27.15,27.2,26.73,26.99,139500.0,18.3585,18.3923,18.0745,18.2503,139500.0
2008-12-09 11:00:00,27.0,27.31,26.93,27.0,99100.0,18.2571,18.4667,18.2098,18.2571,99100.0
2008-12-09 11:10:00,26.98,27.06,26.69,26.89,111700.0,18.2436,18.2977,18.0475,18.1827,111700.0
2008-12-09 11:20:00,26.9,27.15,26.88,26.9,152100.0,18.1895,18.3585,18.176,18.1895,152100.0
2008-12-09 11:30:00,26.89,27.28,26.88,27.1,156800.0,18.1827,18.4464,18.176,18.3247,156800.0
2008-12-09 11:40:00,27.1,27.28,26.93,27.07,94600.0,18.3247,18.4464,18.2098,18.3044,94600.0
2008-12-09 11:50:00,27.07,27.87,27.05,27.64,279700.0,18.3044,18.8454,18.2909,18.6899,279700.0
2008-12-09 12:00:00,27.63,27.76,27.49,27.49,150300.0,18.6831,18.771,18.5884,18.5884,150300.0
2008-12-09 12:10:00,27.49,27.63,27.14,27.4,100200.0,18.5884,18.6831,18.3518,18.5276,100200.0
2008-12-09 12:20:00,27.4,27.47,27.04,27.47,83600.0,18.5276,18.5749,18.2842,18.5749,83600.0
2008-12-09 12:30:00,27.46,27.74,27.45,27.7,81900.0,18.5682,18.7575,18.5614,18.7304,81900.0
2008-12-09 12:40:00,27.7,27.85,27.56,27.84,80100.0,18.7304,18.8319,18.6358,18.8251,80100.0
2008-12-09 12:50:00,27.81,27.92,27.68,27.78,75100.0,18.8048,18.8792,18.7169,18.7845,75100.0
2008-12-09 13:00:00,27.77,27.82,27.52,27.7,89500.0,18.7778,18.8116,18.6087,18.7304,89500.0
2008-12-09 13:10:00,27.67,27.72,27.43,27.45,80600.0,18.7102,18.744,18.5479,18.5614,80600.0
2008-12-09 13:20:00,27.45,27.46,27.23,27.32,97400.0,18.5614,18.5682,18.4126,18.4735,97400.0
2008-12-09 13:30:00,27.31,27.53,27.28,27.42,99800.0,18.4667,18.6155,18.4464,18.5411,99800.0
2008-12-09 13:40:00,27.41,27.59,27.29,27.58,92000.0,18.5343,18.6561,18.4532,18.6493,92000.0
2008-12-09 13:50:00,27.58,27.63,27.41,27.42,87800.0,18.6493,18.6831,18.5343,18.5411,87800.0
2008-12-09 14:00:00,27.42,27.45,26.89,26.94,124000.0,18.5411,18.5614,18.1827,18.2165,124000.0
2008-12-09 14:10:00,26.94,27.14,26.79,27.08,154900.0,18.2165,18.3518,18.1151,18.3112,154900.0
2008-12-09 14:20:00,27.1,27.11,26.61,26.68,157500.0,18.3247,18.3315,17.9934,18.0407,157500.0
2008-12-09 14:30:00,26.68,26.82,26.48,26.76,88100.0,18.0407,18.1354,17.9055,18.0948,88100.0
2008-12-09 14:40:00,26.75,27.15,26.75,27.11,66400.0,18.0881,18.3585,18.0881,18.3315,66400.0
2008-12-09 14:50:00,27.11,27.51,26.81,27.46,213900.0,18.3315,18.602,18.1286,18.5682,213900.0
2008-12-09 15:00:00,27.46,27.71,27.27,27.58,192100.0,18.5682,18.7372,18.4397,18.6493,192100.0
2008-12-09 15:10:00,27.56,27.56,27.18,27.49,133400.0,18.6358,18.6358,18.3788,18.5884,133400.0
2008-12-09 15:20:00,27.5,27.63,27.05,27.08,140700.0,18.5952,18.6831,18.2909,18.3112,140700.0
2008-12-09 15:30:00,27.06,27.26,26.91,27.09,175300.0,18.2977,18.4329,18.1962,18.318,175300.0
2008-12-09 15:40:00,27.09,27.12,26.77,26.97,283300.0,18.318,18.3382,18.1016,18.2368,283300.0
2008-12-09 15:50:00,26.96,27.0,26.75,26.89,286400.0,18.2301,18.2571,18.0881,18.1827,286400.0
2008-12-10 09:30:00,27.22,27.35,26.88,26.88,179100.0,18.4059,18.4938,18.176,18.176,179100.0
2008-12-10 09:40:00,26.88,26.99,26.38,26.41,256000.0,18.176,18.2503,17.8379,17.8582,256000.0
2008-12-10 09:50:00,26.44,26.53,26.17,26.42,115200.0,17.8784,17.9393,17.6959,17.8649,115200.0
2008-12-10 10:00:00,26.45,27.11,26.45,26.9,197900.0,17.8852,18.3315,17.8852,18.1895,197900.0
2008-12-10 10:10:00,26.9,27.43,26.83,27.27,111100.0,18.1895,18.5479,18.1422,18.4397,111100.0
2008-12-10 10:20:00,27.27,27.33,26.98,27.23,100700.0,18.4397,18.4802,18.2436,18.4126,100700.0
2008-12-10 10:30:00,27.21,27.49,27.06,27.14,210200.0,18.3991,18.5884,18.2977,18.3518,210200.0
2008-12-10 10:40:00,27.13,27.29,26.93,27.03,123700.0,18.345,18.4532,18.2098,18.2774,123700.0
2008-12-10 10:50:00,27.05,27.09,26.58,26.88,143200.0,18.2909,18.318,17.9731,18.176,143200.0
2008-12-10 11:00:00,26.9,26.94,26.62,26.74,57800.0,18.1895,18.2165,18.0002,18.0813,57800.0
2008-12-10 11:10:00,26.71,27.11,26.71,27.11,41100.0,18.061,18.3315,18.061,18.3315,41100.0
2008-12-10 11:20:00,27.12,27.18,26.86,26.98,42900.0,18.3382,18.3788,18.1624,18.2436,42900.0
2008-12-10 11:30:00,26.98,27.14,26.8,26.9,29500.0,18.2436,18.3518,18.1219,18.1895,29500.0
2008-12-10 11:40:00,26.9,27.1,26.83,27.05,37800.0,18.1895,18.3247,18.1422,18.2909,37800.0
2008-12-10 11:50:00,27.05,27.11,26.94,26.98,31300.0,18.2909,18.3315,18.2165,18.2436,31300.0
2008-12-10 12:00:00,26.95,27.1,26.92,27.05,59700.0,18.2233,18.3247,18.203,18.2909,59700.0
2008-12-10 12:10:00,27.06,27.12,26.9,27.0,187600.0,18.2977,18.3382,18.1895,18.2571,187600.0
2008-12-10 12:20:00,26.97,27.03,26.79,26.99,130100.0,18.2368,18.2774,18.1151,18.2503,130100.0
2008-12-10 12:30:00,26.97,27.09,26.84,27.09,109500.0,18.2368,18.318,18.1489,18.318,109500.0
2008-12-10 12:40:00,27.06,27.1,26.9,27.03,99500.0,18.2977,18.3247,18.1895,18.2774,99500.0
2008-12-10 12:50:00,27.02,27.07,26.7,26.79,57100.0,18.2706,18.3044,18.0542,18.1151,57100.0
2008-12-10 13:00:00,26.77,26.93,26.7,26.8,36700.0,18.1016,18.2098,18.0542,18.1219,36700.0
2008-12-10 13:10:00,26.8,26.97,26.8,26.82,46900.0,18.1219,18.2368,18.1219,18.1354,46900.0
2008-12-10 13:20:00,26.83,26.9,26.7,26.73,119200.0,18.1422,18.1895,18.0542,18.0745,119200.0
2008-12-10 13:30:00,26.72,26.82,26.52,26.6,89200.0,18.0678,18.1354,17.9325,17.9866,89200.0
2008-12-10 13:40:00,26.59,26.79,26.46,26.77,54100.0,17.9799,18.1151,17.892,18.1016,54100.0
2008-12-10 13:50:00,26.75,26.75,26.21,26.37,67500.0,18.0881,18.0881,17.7229,17.8311,67500.0
2008-12-10 14:00:00,26.34,26.49,26.26,26.43,43100.0,17.8108,17.9122,17.7567,17.8717,43100.0
2008-12-10 14:10:00,26.41,26.7,26.41,26.55,40700.0,17.8582,18.0542,17.8582,17.9528,40700.0
2008-12-10 14:20:00,26.55,26.55,26.11,26.24,51000.0,17.9528,17.9528,17.6553,17.7432,51000.0
2008-12-10 14:30:00,26.25,26.48,26.1,26.37,46100.0,17.75,17.9055,17.6485,17.8311,46100.0
2008-12-10 14:40:00,26.38,26.5,26.2,26.2,56300.0,17.8379,17.919,17.7162,17.7162,56300.0
2008-12-10 14:50:00,26.2,26.52,26.15,26.37,54100.0,17.7162,17.9325,17.6823,17.8311,54100.0
2008-12-10 15:00:00,26.36,26.68,26.34,26.56,67200.0,17.8243,18.0407,17.8108,17.9596,67200.0
2008-12-10 15:10:00,26.56,26.81,26.47,26.66,68300.0,17.9596,18.1286,17.8987,18.0272,68300.0
2008-12-10 15:20:00,26.66,26.87,26.5,26.84,70000.0,18.0272,18.1692,17.919,18.1489,70000.0
2008-12-10 15:30:00,26.82,26.85,26.44,26.58,78300.0,18.1354,18.1557,17.8784,17.9731,78300.0
2008-12-10 15:40:00,26.59,26.96,26.59,26.8,97000.0,17.9799,18.2301,17.9799,18.1219,97000.0
2008-12-10 15:50:00,26.82,26.96,26.73,26.83,97000.0,18.1354,18.2301,18.0745,18.1422,97000.0
2008-12-11 09:30:00,25.37,26.2,24.8,25.22,285200.0,17.1549,17.7162,16.7695,17.0535,285200.0
2008-12-11 09:40:00,25.21,25.54,25.18,25.52,271400.0,17.0467,17.2699,17.0264,17.2563,271400.0
2008-12-11 09:50:00,25.53,25.65,25.16,25.4,226000.0,17.2631,17.3443,17.0129,17.1752,226000.0
2008-12-11 10:00:00,25.4,25.45,25.0,25.45,207600.0,17.1752,17.209,16.9047,17.209,207600.0
2008-12-11 10:10:00,25.43,26.15,25.37,26.11,219800.0,17.1955,17.6823,17.1549,17.6553,219800.0
2008-12-11 10:20:00,26.11,26.72,25.94,26.7,325400.0,17.6553,18.0678,17.5403,18.0542,325400.0
2008-12-11 10:30:00,26.69,26.73,26.37,26.5,176900.0,18.0475,18.0745,17.8311,17.919,176900.0
2008-12-11 10:40:00,26.51,26.57,26.02,26.07,244900.0,17.9258,17.9663,17.5944,17.6283,244900.0
2008-12-11 10:50:00,26.1,26.39,26.1,26.28,90300.0,17.6485,17.8446,17.6485,17.7702,90300.0
2008-12-11 11:00:00,26.28,26.43,26.05,26.27,93900.0,17.7702,17.8717,17.6147,17.7635,93900.0
2008-12-11 11:10:00,26.24,26.65,26.22,26.27,131000.0,17.7432,18.0204,17.7297,17.7635,131000.0
2008-12-11 11:20:00,26.3,26.56,25.77,25.84,109200.0,17.7838,17.9596,17.4254,17.4727,109200.0
2008-12-11 11:30:00,25.84,25.98,25.64,25.84,69300.0,17.4727,17.5674,17.3375,17.4727,69300.0
2008-12-11 11:40:00,25.83,25.86,25.65,25.77,100500.0,17.466,17.4863,17.3443,17.4254,100500.0
2008-12-11 11:50:00,25.76,25.96,25.74,25.92,78300.0,17.4186,17.5539,17.4051,17.5268,78300.0
2008-12-11 12:00:00,25.91,25.94,25.76,25.76,98000.0,17.5201,17.5403,17.4186,17.4186,98000.0
2008-12-11 12:10:00,25.76,25.88,25.75,25.86,116800.0,17.4186,17.4998,17.4119,17.4863,116800.0
2008-12-11 12:20:00,25.86,25.92,25.66,25.69,57200.0,17.4863,17.5268,17.351,17.3713,57200.0
2008-12-11 12:30:00,25.68,25.89,25.68,25.78,73500.0,17.3645,17.5065,17.3645,17.4322,73500.0
2008-12-11 12:40:00,25.79,25.89,25.77,25.86,80100.0,17.4389,17.5065,17.4254,17.4863,80100.0
2008-12-11 12:50:00,25.85,25.99,25.82,25.93,101600.0,17.4795,17.5742,17.4592,17.5336,101600.0
2008-12-11 13:00:00,25.93,25.96,25.8,25.84,64800.0,17.5336,17.5539,17.4457,17.4727,64800.0
2008-12-11 13:10:00,25.84,25.89,25.74,25.78,66600.0,17.4727,17.5065,17.4051,17.4322,66600.0
2008-12-11 13:20:00,25.8,25.83,25.65,25.81,168400.0,17.4457,17.466,17.3443,17.4524,168400.0
2008-12-11 13:30:00,25.81,25.9,25.71,25.87,66800.0,17.4524,17.5133,17.3848,17.493,66800.0
2008-12-11 13:40:00,25.87,25.88,25.78,25.8,50600.0,17.493,17.4998,17.4322,17.4457,50600.0
2008-12-11 13:50:00,25.79,25.85,25.61,25.67,86400.0,17.4389,17.4795,17.3172,17.3578,86400.0
2008-12-11 14:00:00,25.68,25.85,25.65,25.79,154500.0,17.3645,17.4795,17.3443,17.4389,154500.0
2008-12-11 14:10:00,25.79,25.87,25.72,25.75,184200.0,17.4389,17.493,17.3916,17.4119,184200.0
2008-12-11 14:20:00,25.76,25.76,25.45,25.62,74500.0,17.4186,17.4186,17.209,17.324,74500.0
2008-12-11 14:30:00,25.62,25.84,25.52,25.52,60600.0,17.324,17.4727,17.2563,17.2563,60600.0
2008-12-11 14:40:00,25.52,25.62,25.4,25.5,128300.0,17.2563,17.324,17.1752,17.2428,128300.0
2008-12-11 14:50:00,25.5,25.55,24.92,24.98,151100.0,17.2428,17.2766,16.8506,16.8912,151100.0
2008-12-11 15:00:00,24.99,24.99,24.68,24.81,228000.0,16.898,16.898,16.6883,16.7763,228000.0
2008-12-11 15:10:00,24.81,24.91,24.62,24.65,116000.0,16.7763,16.8439,16.6478,16.6681,116000.0
2008-12-11 15:20:00,24.64,25.06,24.64,25.02,234500.0,16.6613,16.9453,16.6613,16.9183,234500.0
2008-12-11 15:30:00,25.02,25.06,24.68,24.73,199100.0,16.9183,16.9453,16.6883,16.7222,199100.0
2008-12-11 15:40:00,24.73,25.19,24.69,25.06,276300.0,16.7222,17.0332,16.6951,16.9453,276300.0
2008-12-11 15:50:00,25.04,25.28,24.84,24.93,256000.0,16.9318,17.0941,16.7965,16.8574,256000.0
2008-12-12 09:30:00,23.53,23.97,23.0,23.97,167800.0,15.9107,16.2083,15.5523,16.2083,167800.0
2008-12-12 09:40:00,23.97,24.57,23.8,24.43,186500.0,16.2083,16.614,16.0933,16.5193,186500.0
2008-12-12 09:50:00,24.48,24.91,24.39,24.66,106600.0,16.5531,16.8439,16.4923,16.6748,106600.0
2008-12-12 10:00:00,24.59,24.91,24.48,24.48,70900.0,16.6275,16.8439,16.5531,16.5531,70900.0
2008-12-12 10:10:00,24.44,24.59,24.1,24.26,83900.0,16.5261,16.6275,16.2962,16.4043,83900.0
2008-12-12 10:20:00,24.26,24.54,24.09,24.46,78000.0,16.4043,16.5937,16.2894,16.5396,78000.0
2008-12-12 10:30:00,24.48,24.49,23.99,24.28,72700.0,16.5531,16.5599,16.2218,16.4179,72700.0
2008-12-12 10:40:00,24.26,24.36,24.08,24.28,80900.0,16.4043,16.472,16.2826,16.4179,80900.0
2008-12-12 10:50:00,24.26,24.84,24.26,24.69,67300.0,16.4043,16.7965,16.4043,16.6951,67300.0
2008-12-12 11:00:00,24.62,24.83,24.53,24.8,43600.0,16.6478,16.7898,16.5869,16.7695,43600.0
2008-12-12 11:10:00,24.81,24.82,24.3,24.43,47300.0,16.7763,16.783,16.4314,16.5193,47300.0
2008-12-12 11:20:00,24.42,24.56,24.26,24.32,50000.0,16.5125,16.6072,16.4043,16.4449,50000.0
2008-12-12 11:30:00,24.3,24.55,24.21,24.22,62000.0,16.4314,16.6004,16.3705,16.3773,62000.0
2008-12-12 11:40:00,24.22,24.37,24.18,24.36,50300.0,16.3773,16.4787,16.3503,16.472,50300.0
2008-12-12 11:50:00,24.4,24.65,24.35,24.45,28100.0,16.499,16.6681,16.4652,16.5328,28100.0
2008-12-12 12:00:00,24.44,24.8,24.43,24.72,37400.0,16.5261,16.7695,16.5193,16.7154,37400.0
2008-12-12 12:10:00,24.73,24.73,24.4,24.57,40200.0,16.7222,16.7222,16.499,16.614,40200.0
2008-12-12 12:20:00,24.6,24.75,24.55,24.63,32600.0,16.6343,16.7357,16.6004,16.6545,32600.0
2008-12-12 12:30:00,24.6,24.84,24.52,24.74,44200.0,16.6343,16.7965,16.5802,16.7289,44200.0
2008-12-12 12:40:00,24.77,24.95,24.77,24.84,74000.0,16.7492,16.8709,16.7492,16.7965,74000.0
2008-12-12 12:50:00,24.87,25.25,24.8,25.18,51700.0,16.8168,17.0738,16.7695,17.0264,51700.0
2008-12-12 13:00:00,25.19,25.23,25.0,25.0,112900.0,17.0332,17.0603,16.9047,16.9047,112900.0
2008-12-12 13:10:00,25.03,25.05,24.76,24.86,79700.0,16.925,16.9385,16.7424,16.8101,79700.0
2008-12-12 13:20:00,24.86,25.07,24.67,24.77,68400.0,16.8101,16.9521,16.6816,16.7492,68400.0
2008-12-12 13:30:00,24.78,24.84,24.41,24.44,89300.0,16.756,16.7965,16.5058,16.5261,89300.0
2008-12-12 13:40:00,24.44,24.46,24.28,24.37,46100.0,16.5261,16.5396,16.4179,16.4787,46100.0
2008-12-12 13:50:00,24.34,24.39,24.18,24.34,52600.0,16.4584,16.4923,16.3503,16.4584,52600.0
2008-12-12 14:00:00,24.33,24.71,24.26,24.54,104100.0,16.4517,16.7086,16.4043,16.5937,104100.0
2008-12-12 14:10:00,24.55,24.77,24.29,24.34,83200.0,16.6004,16.7492,16.4246,16.4584,83200.0
2008-12-12 14:20:00,24.32,24.5,24.15,24.41,60500.0,16.4449,16.5666,16.33,16.5058,60500.0
2008-12-12 14:30:00,24.4,24.55,24.07,24.51,71600.0,16.499,16.6004,16.2759,16.5734,71600.0
2008-12-12 14:40:00,24.52,24.62,24.35,24.62,59700.0,16.5802,16.6478,16.4652,16.6478,59700.0
2008-12-12 14:50:00,24.61,24.81,24.59,24.79,79300.0,16.641,16.7763,16.6275,16.7627,79300.0
2008-12-12 15:00:00,24.76,25.05,24.71,24.84,100900.0,16.7424,16.9385,16.7086,16.7965,100900.0
2008-12-12 15:10:00,24.84,24.93,24.47,24.48,136200.0,16.7965,16.8574,16.5463,16.5531,136200.0
2008-12-12 15:20:00,24.48,24.79,24.48,24.71,182000.0,16.5531,16.7627,16.5531,16.7086,182000.0
2008-12-12 15:30:00,24.74,24.79,24.5,24.63,153700.0,16.7289,16.7627,16.5666,16.6545,153700.0
2008-12-12 15:40:00,24.61,24.81,24.43,24.57,160600.0,16.641,16.7763,16.5193,16.614,160600.0
2008-12-12 15:50:00,24.57,24.83,24.53,24.81,267200.0,16.614,16.7898,16.5869,16.7763,267200.0
2008-12-15 09:30:00,25.22,25.63,24.57,25.49,118500.0,17.0535,17.3307,16.614,17.2361,118500.0
2008-12-15 09:40:00,25.49,25.69,25.1,25.59,69100.0,17.2361,17.3713,16.9723,17.3037,69100.0
2008-12-15 09:50:00,25.57,25.58,24.91,24.91,77000.0,17.2902,17.2969,16.8439,16.8439,77000.0
2008-12-15 10:00:00,24.88,24.9,24.58,24.61,73600.0,16.8236,16.8371,16.6207,16.641,73600.0
2008-12-15 10:10:00,24.62,24.77,24.55,24.55,55700.0,16.6478,16.7492,16.6004,16.6004,55700.0
2008-12-15 10:20:00,24.56,24.56,24.2,24.3,72600.0,16.6072,16.6072,16.3638,16.4314,72600.0
2008-12-15 10:30:00,24.33,24.66,24.31,24.61,47600.0,16.4517,16.6748,16.4382,16.641,47600.0
2008-12-15 10:40:00,24.61,24.75,24.36,24.36,40500.0,16.641,16.7357,16.472,16.472,40500.0
2008-12-15 10:50:00,24.37,24.61,24.26,24.51,45000.0,16.4787,16.641,16.4043,16.5734,45000.0
2008-12-15 11:00:00,24.48,24.56,24.32,24.5,48100.0,16.5531,16.6072,16.4449,16.5666,48100.0
2008-12-15 11:10:00,24.5,24.71,24.42,24.47,48500.0,16.5666,16.7086,16.5125,16.5463,48500.0
2008-12-15 11:20:00,24.5,24.73,24.45,24.46,53700.0,16.5666,16.7222,16.5328,16.5396,53700.0
2008-12-15 11:30:00,24.46,24.48,24.1,24.21,63300.0,16.5396,16.5531,16.2962,16.3705,63300.0
2008-12-15 11:40:00,24.23,24.33,24.16,24.32,36900.0,16.3841,16.4517,16.3367,16.4449,36900.0
2008-12-15 11:50:00,24.32,24.47,24.25,24.27,40800.0,16.4449,16.5463,16.3976,16.4111,40800.0
2008-12-15 12:00:00,24.26,24.52,24.16,24.45,69000.0,16.4043,16.5802,16.3367,16.5328,69000.0
2008-12-15 12:10:00,24.45,24.49,24.25,24.34,45600.0,16.5328,16.5599,16.3976,16.4584,45600.0
2008-12-15 12:20:00,24.36,24.45,24.33,24.38,41600.0,16.472,16.5328,16.4517,16.4855,41600.0
2008-12-15 12:30:00,24.37,24.41,24.11,24.11,51300.0,16.4787,16.5058,16.3029,16.3029,51300.0
2008-12-15 12:40:00,24.13,24.17,24.02,24.04,55300.0,16.3164,16.3435,16.2421,16.2556,55300.0
2008-12-15 12:50:00,24.02,24.17,24.02,24.15,33900.0,16.2421,16.3435,16.2421,16.33,33900.0
2008-12-15 13:00:00,24.15,24.17,23.75,23.75,60300.0,16.33,16.3435,16.0595,16.0595,60300.0
2008-12-15 13:10:00,23.74,23.87,23.73,23.8,67500.0,16.0527,16.1406,16.046,16.0933,67500.0
2008-12-15 13:20:00,23.82,24.05,23.78,24.03,53500.0,16.1068,16.2623,16.0798,16.2488,53500.0
2008-12-15 13:30:00,24.0,24.11,23.97,23.97,26100.0,16.2285,16.3029,16.2083,16.2083,26100.0
2008-12-15 13:40:00,23.99,24.2,23.99,24.18,48600.0,16.2218,16.3638,16.2218,16.3503,48600.0
2008-12-15 13:50:00,24.17,24.17,23.95,24.01,44100.0,16.3435,16.3435,16.1947,16.2353,44100.0
2008-12-15 14:00:00,24.01,24.17,23.99,24.08,27400.0,16.2353,16.3435,16.2218,16.2826,27400.0
2008-12-15 14:10:00,24.09,24.17,23.91,24.07,48600.0,16.2894,16.3435,16.1677,16.2759,48600.0
2008-12-15 14:20:00,24.08,24.18,23.84,23.87,39200.0,16.2826,16.3503,16.1203,16.1406,39200.0
2008-12-15 14:30:00,23.88,24.05,23.86,23.96,53900.0,16.1474,16.2623,16.1339,16.2015,53900.0
2008-12-15 14:40:00,23.98,24.09,23.81,23.93,45000.0,16.215,16.2894,16.1001,16.1812,45000.0
2008-12-15 14:50:00,23.96,24.0,23.76,23.77,53800.0,16.2015,16.2285,16.0663,16.073,53800.0
2008-12-15 15:00:00,23.76,23.87,23.7,23.73,81600.0,16.0663,16.1406,16.0257,16.046,81600.0
2008-12-15 15:10:00,23.75,23.76,23.5,23.51,88800.0,16.0595,16.0663,15.8904,15.8972,88800.0
2008-12-15 15:20:00,23.51,23.6,23.5,23.58,107100.0,15.8972,15.9581,15.8904,15.9445,107100.0
2008-12-15 15:30:00,23.58,24.09,23.52,23.98,184100.0,15.9445,16.2894,15.904,16.215,184100.0
2008-12-15 15:40:00,23.96,24.32,23.93,24.22,238700.0,16.2015,16.4449,16.1812,16.3773,238700.0
2008-12-15 15:50:00,24.22,24.22,23.97,24.06,282400.0,16.3773,16.3773,16.2083,16.2691,282400.0
2008-12-16 09:30:00,24.13,24.24,23.5,23.74,159400.0,16.3164,16.3908,15.8904,16.0527,159400.0
2008-12-16 09:40:00,23.68,24.17,23.66,23.97,111000.0,16.0122,16.3435,15.9986,16.2083,111000.0
2008-12-16 09:50:00,23.95,24.47,23.93,24.27,135600.0,16.1947,16.5463,16.1812,16.4111,135600.0
2008-12-16 10:00:00,24.27,24.8,24.23,24.67,159600.0,16.4111,16.7695,16.3841,16.6816,159600.0
2008-12-16 10:10:00,24.67,24.8,24.58,24.69,99900.0,16.6816,16.7695,16.6207,16.6951,99900.0
2008-12-16 10:20:00,24.66,24.75,24.53,24.59,75700.0,16.6748,16.7357,16.5869,16.6275,75700.0
2008-12-16 10:30:00,24.56,24.77,24.56,24.59,73800.0,16.6072,16.7492,16.6072,16.6275,73800.0
2008-12-16 10:40:00,24.59,24.59,24.36,24.51,62500.0,16.6275,16.6275,16.472,16.5734,62500.0
2008-12-16 10:50:00,24.51,24.61,24.49,24.53,60200.0,16.5734,16.641,16.5599,16.5869,60200.0
2008-12-16 11:00:00,24.53,24.63,24.5,24.54,68700.0,16.5869,16.6545,16.5666,16.5937,68700.0
2008-12-16 11:10:00,24.56,24.59,24.43,24.56,49200.0,16.6072,16.6275,16.5193,16.6072,49200.0
2008-12-16 11:20:00,24.56,24.68,24.54,24.67,92800.0,16.6072,16.6883,16.5937,16.6816,92800.0
2008-12-16 11:30:00,24.66,24.89,24.66,24.78,69100.0,16.6748,16.8303,16.6748,16.756,69100.0
2008-12-16 11:40:00,24.79,24.79,24.71,24.75,77100.0,16.7627,16.7627,16.7086,16.7357,77100.0
2008-12-16 11:50:00,24.75,24.87,24.71,24.79,49200.0,16.7357,16.8168,16.7086,16.7627,49200.0
2008-12-16 12:00:00,24.76,24.76,24.57,24.57,57800.0,16.7424,16.7424,16.614,16.614,57800.0
2008-12-16 12:10:00,24.58,24.59,24.5,24.5,154700.0,16.6207,16.6275,16.5666,16.5666,154700.0
2008-12-16 12:20:00,24.5,24.51,24.34,24.35,77700.0,16.5666,16.5734,16.4584,16.4652,77700.0
2008-12-16 12:30:00,24.35,24.35,24.26,24.27,88200.0,16.4652,16.4652,16.4043,16.4111,88200.0
2008-12-16 12:40:00,24.27,24.42,24.27,24.39,49600.0,16.4111,16.5125,16.4111,16.4923,49600.0
2008-12-16 12:50:00,24.4,24.4,24.15,24.15,56400.0,16.499,16.499,16.33,16.33,56400.0
2008-12-16 13:00:00,24.16,24.22,24.11,24.2,33900.0,16.3367,16.3773,16.3029,16.3638,33900.0
2008-12-16 13:10:00,24.2,24.2,23.98,24.09,82200.0,16.3638,16.3638,16.215,16.2894,82200.0
2008-12-16 13:20:00,24.08,24.11,23.99,24.05,78400.0,16.2826,16.3029,16.2218,16.2623,78400.0
2008-12-16 13:30:00,24.04,24.07,23.86,23.97,122100.0,16.2556,16.2759,16.1339,16.2083,122100.0
2008-12-16 13:40:00,23.97,24.06,23.92,23.95,99600.0,16.2083,16.2691,16.1744,16.1947,99600.0
2008-12-16 13:50:00,23.95,24.11,23.95,24.06,102300.0,16.1947,16.3029,16.1947,16.2691,102300.0
2008-12-16 14:00:00,24.06,24.1,23.97,24.08,40500.0,16.2691,16.2962,16.2083,16.2826,40500.0
2008-12-16 14:10:00,24.08,24.29,24.06,24.19,60700.0,16.2826,16.4246,16.2691,16.357,60700.0
2008-12-16 14:20:00,24.17,24.46,24.03,24.27,212700.0,16.3435,16.5396,16.2488,16.4111,212700.0
2008-12-16 14:30:00,24.28,24.7,24.23,24.59,240100.0,16.4179,16.7019,16.3841,16.6275,240100.0
2008-12-16 14:40:00,24.59,24.6,24.08,24.22,138100.0,16.6275,16.6343,16.2826,16.3773,138100.0
2008-12-16 14:50:00,24.21,24.42,24.11,24.41,232400.0,16.3705,16.5125,16.3029,16.5058,232400.0
2008-12-16 15:00:00,24.4,24.66,24.23,24.57,235600.0,16.499,16.6748,16.3841,16.614,235600.0
2008-12-16 15:10:00,24.57,25.25,24.56,25.18,257500.0,16.614,17.0738,16.6072,17.0264,257500.0
2008-12-16 15:20:00,25.19,25.58,25.19,25.45,234700.0,17.0332,17.2969,17.0332,17.209,234700.0
2008-12-16 15:30:00,25.44,25.55,25.22,25.47,184400.0,17.2023,17.2766,17.0535,17.2225,184400.0
2008-12-16 15:40:00,25.46,25.51,25.14,25.16,210900.0,17.2158,17.2496,16.9994,17.0129,210900.0
2008-12-16 15:50:00,25.16,25.46,25.15,25.4,294000.0,17.0129,17.2158,17.0062,17.1752,294000.0
2008-12-17 09:30:00,24.87,24.98,24.68,24.98,126700.0,16.8168,16.8912,16.6883,16.8912,126700.0
2008-12-17 09:40:00,24.98,25.34,24.83,25.29,115900.0,16.8912,17.1346,16.7898,17.1008,115900.0
2008-12-17 09:50:00,25.32,25.47,25.17,25.39,111500.0,17.1211,17.2225,17.0197,17.1684,111500.0
2008-12-17 10:00:00,25.41,25.49,24.99,25.34,133600.0,17.182,17.2361,16.898,17.1346,133600.0
2008-12-17 10:10:00,25.31,25.33,25.06,25.13,90000.0,17.1143,17.1279,16.9453,16.9926,90000.0
2008-12-17 10:20:00,25.14,25.27,25.12,25.25,62400.0,16.9994,17.0873,16.9859,17.0738,62400.0
2008-12-17 10:30:00,25.24,25.35,25.15,25.24,39800.0,17.067,17.1414,17.0062,17.067,39800.0
2008-12-17 10:40:00,25.23,25.52,25.17,25.47,70400.0,17.0603,17.2563,17.0197,17.2225,70400.0
2008-12-17 10:50:00,25.45,25.5,25.35,25.39,73800.0,17.209,17.2428,17.1414,17.1684,73800.0
2008-12-17 11:00:00,25.39,25.48,25.24,25.33,48600.0,17.1684,17.2293,17.067,17.1279,48600.0
2008-12-17 11:10:00,25.34,25.47,25.25,25.34,61400.0,17.1346,17.2225,17.0738,17.1346,61400.0
2008-12-17 11:20:00,25.33,25.6,25.32,25.48,41700.0,17.1279,17.3104,17.1211,17.2293,41700.0
2008-12-17 11:30:00,25.47,25.59,25.13,25.35,74700.0,17.2225,17.3037,16.9926,17.1414,74700.0
2008-12-17 11:40:00,25.35,25.46,25.3,25.38,46000.0,17.1414,17.2158,17.1076,17.1617,46000.0
2008-12-17 11:50:00,25.39,25.42,25.16,25.32,76300.0,17.1684,17.1887,17.0129,17.1211,76300.0
2008-12-17 12:00:00,25.32,25.68,25.25,25.67,57700.0,17.1211,17.3645,17.0738,17.3578,57700.0
2008-12-17 12:10:00,25.66,25.8,25.62,25.65,46000.0,17.351,17.4457,17.324,17.3443,46000.0
2008-12-17 12:20:00,25.64,25.68,25.49,25.55,57000.0,17.3375,17.3645,17.2361,17.2766,57000.0
2008-12-17 12:30:00,25.57,25.67,25.5,25.59,29000.0,17.2902,17.3578,17.2428,17.3037,29000.0
2008-12-17 12:40:00,25.59,25.66,25.52,25.66,30800.0,17.3037,17.351,17.2563,17.351,30800.0
2008-12-17 12:50:00,25.67,26.02,25.67,25.91,67600.0,17.3578,17.5944,17.3578,17.5201,67600.0
2008-12-17 13:00:00,25.93,25.96,25.79,25.92,26600.0,17.5336,17.5539,17.4389,17.5268,26600.0
2008-12-17 13:10:00,25.92,25.98,25.79,25.79,51300.0,17.5268,17.5674,17.4389,17.4389,51300.0
2008-12-17 13:20:00,25.82,26.06,25.81,25.9,36100.0,17.4592,17.6215,17.4524,17.5133,36100.0
2008-12-17 13:30:00,25.87,26.15,25.87,26.1,49800.0,17.493,17.6823,17.493,17.6485,49800.0
2008-12-17 13:40:00,26.12,26.25,26.01,26.14,34600.0,17.6621,17.75,17.5877,17.6756,34600.0
2008-12-17 13:50:00,26.13,26.27,26.0,26.03,39300.0,17.6688,17.7635,17.5809,17.6012,39300.0
2008-12-17 14:00:00,26.0,26.27,25.94,26.22,70400.0,17.5809,17.7635,17.5403,17.7297,70400.0
2008-12-17 14:10:00,26.24,26.36,26.11,26.18,55700.0,17.7432,17.8243,17.6553,17.7026,55700.0
2008-12-17 14:20:00,26.17,26.25,25.89,25.93,75100.0,17.6959,17.75,17.5065,17.5336,75100.0
2008-12-17 14:30:00,25.92,26.08,25.75,25.89,56200.0,17.5268,17.635,17.4119,17.5065,56200.0
2008-12-17 14:40:00,25.88,26.06,25.71,26.05,69100.0,17.4998,17.6215,17.3848,17.6147,69100.0
2008-12-17 14:50:00,26.04,26.13,25.85,25.91,87800.0,17.608,17.6688,17.4795,17.5201,87800.0
2008-12-17 15:00:00,25.94,26.19,25.93,25.96,60500.0,17.5403,17.7094,17.5336,17.5539,60500.0
2008-12-17 15:10:00,25.97,26.1,25.85,26.05,52800.0,17.5606,17.6485,17.4795,17.6147,52800.0
2008-12-17 15:20:00,26.06,26.17,25.89,26.17,126700.0,17.6215,17.6959,17.5065,17.6959,126700.0
2008-12-17 15:30:00,26.16,26.16,25.97,26.11,113500.0,17.6891,17.6891,17.5606,17.6553,113500.0
2008-12-17 15:40:00,26.11,26.24,26.05,26.18,237300.0,17.6553,17.7432,17.6147,17.7026,237300.0
2008-12-17 15:50:00,26.17,26.24,25.95,26.06,232600.0,17.6959,17.7432,17.5471,17.6215,232600.0
2008-12-18 09:30:00,26.87,26.87,25.81,26.09,140400.0,18.1692,18.1692,17.4524,17.6418,140400.0
2008-12-18 09:40:00,26.08,26.17,25.69,25.87,96500.0,17.635,17.6959,17.3713,17.493,96500.0
2008-12-18 09:50:00,25.84,25.87,25.2,25.31,106300.0,17.4727,17.493,17.04,17.1143,106300.0
2008-12-18 10:00:00,25.34,25.72,25.34,25.69,114900.0,17.1346,17.3916,17.1346,17.3713,114900.0
2008-12-18 10:10:00,25.72,26.02,25.69,25.84,52500.0,17.3916,17.5944,17.3713,17.4727,52500.0
2008-12-18 10:20:00,25.82,26.02,25.82,25.83,77200.0,17.4592,17.5944,17.4592,17.466,77200.0
2008-12-18 10:30:00,25.83,25.88,25.7,25.83,64000.0,17.466,17.4998,17.3781,17.466,64000.0
2008-12-18 10:40:00,25.83,26.13,25.82,26.0,80600.0,17.466,17.6688,17.4592,17.5809,80600.0
2008-12-18 10:50:00,26.0,26.35,26.0,26.2,92300.0,17.5809,17.8176,17.5809,17.7162,92300.0
2008-12-18 11:00:00,26.21,26.3,25.92,25.93,30600.0,17.7229,17.7838,17.5268,17.5336,30600.0
2008-12-18 11:10:00,25.92,25.92,25.72,25.83,59800.0,17.5268,17.5268,17.3916,17.466,59800.0
2008-12-18 11:20:00,25.82,25.83,25.52,25.67,91900.0,17.4592,17.466,17.2563,17.3578,91900.0
2008-12-18 11:30:00,25.68,25.78,25.5,25.65,51600.0,17.3645,17.4322,17.2428,17.3443,51600.0
2008-12-18 11:40:00,25.65,25.66,25.55,25.62,48600.0,17.3443,17.351,17.2766,17.324,48600.0
2008-12-18 11:50:00,25.62,25.66,25.51,25.63,44400.0,17.324,17.351,17.2496,17.3307,44400.0
2008-12-18 12:00:00,25.63,25.67,25.36,25.41,35200.0,17.3307,17.3578,17.1482,17.182,35200.0
2008-12-18 12:10:00,25.38,25.53,25.32,25.4,47600.0,17.1617,17.2631,17.1211,17.1752,47600.0
2008-12-18 12:20:00,25.43,25.49,25.22,25.33,38500.0,17.1955,17.2361,17.0535,17.1279,38500.0
2008-12-18 12:30:00,25.32,25.41,25.27,25.34,79200.0,17.1211,17.182,17.0873,17.1346,79200.0
2008-12-18 12:40:00,25.34,25.78,25.32,25.76,80200.0,17.1346,17.4322,17.1211,17.4186,80200.0
2008-12-18 12:50:00,25.75,25.81,25.67,25.76,37500.0,17.4119,17.4524,17.3578,17.4186,37500.0
2008-12-18 13:00:00,25.76,25.91,25.7,25.79,131000.0,17.4186,17.5201,17.3781,17.4389,131000.0
2008-12-18 13:10:00,25.8,25.9,25.74,25.77,70200.0,17.4457,17.5133,17.4051,17.4254,70200.0
2008-12-18 13:20:00,25.77,25.83,25.66,25.72,135300.0,17.4254,17.466,17.351,17.3916,135300.0
2008-12-18 13:30:00,25.7,25.76,25.57,25.6,112300.0,17.3781,17.4186,17.2902,17.3104,112300.0
2008-12-18 13:40:00,25.6,25.63,25.37,25.53,134000.0,17.3104,17.3307,17.1549,17.2631,134000.0
2008-12-18 13:50:00,25.53,25.67,25.49,25.56,88700.0,17.2631,17.3578,17.2361,17.2834,88700.0
2008-12-18 14:00:00,25.55,25.59,25.37,25.39,40200.0,17.2766,17.3037,17.1549,17.1684,40200.0
2008-12-18 14:10:00,25.39,25.42,25.25,25.25,42000.0,17.1684,17.1887,17.0738,17.0738,42000.0
2008-12-18 14:20:00,25.26,25.28,25.06,25.27,77400.0,17.0805,17.0941,16.9453,17.0873,77400.0
2008-12-18 14:30:00,25.26,25.4,25.22,25.38,82200.0,17.0805,17.1752,17.0535,17.1617,82200.0
2008-12-18 14:40:00,25.39,25.7,25.31,25.67,131300.0,17.1684,17.3781,17.1143,17.3578,131300.0
2008-12-18 14:50:00,25.67,25.85,25.52,25.56,114500.0,17.3578,17.4795,17.2563,17.2834,114500.0
2008-12-18 15:00:00,25.55,25.62,25.36,25.44,84200.0,17.2766,17.324,17.1482,17.2023,84200.0
2008-12-18 15:10:00,25.44,25.63,25.37,25.53,178500.0,17.2023,17.3307,17.1549,17.2631,178500.0
2008-12-18 15:20:00,25.52,25.52,25.04,25.37,302000.0,17.2563,17.2563,16.9318,17.1549,302000.0
2008-12-18 15:30:00,25.37,25.62,25.31,25.37,166400.0,17.1549,17.324,17.1143,17.1549,166400.0
2008-12-18 15:40:00,25.38,25.49,25.22,25.28,255800.0,17.1617,17.2361,17.0535,17.0941,255800.0
2008-12-18 15:50:00,25.28,25.44,25.2,25.32,287600.0,17.0941,17.2023,17.04,17.1211,287600.0
2008-12-19 09:30:00,25.73,26.89,25.2,25.97,681400.0,17.3983,18.1827,17.04,17.5606,681400.0
2008-12-19 09:40:00,25.94,26.16,25.72,26.07,63200.0,17.5403,17.6891,17.3916,17.6283,63200.0
2008-12-19 09:50:00,26.06,26.34,25.87,26.1,71800.0,17.6215,17.8108,17.493,17.6485,71800.0
2008-12-19 10:00:00,26.12,26.37,26.04,26.35,77800.0,17.6621,17.8311,17.608,17.8176,77800.0
2008-12-19 10:10:00,26.34,26.35,26.16,26.17,74500.0,17.8108,17.8176,17.6891,17.6959,74500.0
2008-12-19 10:20:00,26.19,26.31,26.09,26.2,89200.0,17.7094,17.7905,17.6418,17.7162,89200.0
2008-12-19 10:30:00,26.2,26.24,26.08,26.17,203300.0,17.7162,17.7432,17.635,17.6959,203300.0
2008-12-19 10:40:00,26.2,26.48,26.13,26.26,183600.0,17.7162,17.9055,17.6688,17.7567,183600.0
2008-12-19 10:50:00,26.26,26.42,26.21,26.26,41200.0,17.7567,17.8649,17.7229,17.7567,41200.0
2008-12-19 11:00:00,26.28,26.36,26.16,26.32,54800.0,17.7702,17.8243,17.6891,17.7973,54800.0
2008-12-19 11:10:00,26.29,26.49,26.29,26.4,53200.0,17.777,17.9122,17.777,17.8514,53200.0
2008-12-19 11:20:00,26.44,26.48,26.22,26.39,44400.0,17.8784,17.9055,17.7297,17.8446,44400.0
2008-12-19 11:30:00,26.39,26.46,26.22,26.23,57600.0,17.8446,17.892,17.7297,17.7364,57600.0
2008-12-19 11:40:00,26.21,26.3,26.06,26.14,41600.0,17.7229,17.7838,17.6215,17.6756,41600.0
2008-12-19 11:50:00,26.17,26.32,26.09,26.28,154400.0,17.6959,17.7973,17.6418,17.7702,154400.0
2008-12-19 12:00:00,26.29,26.43,25.85,25.9,107200.0,17.777,17.8717,17.4795,17.5133,107200.0
2008-12-19 12:10:00,25.92,26.13,25.9,26.11,47100.0,17.5268,17.6688,17.5133,17.6553,47100.0
2008-12-19 12:20:00,26.09,26.2,25.94,26.16,69000.0,17.6418,17.7162,17.5403,17.6891,69000.0
2008-12-19 12:30:00,26.15,26.42,26.12,26.37,43100.0,17.6823,17.8649,17.6621,17.8311,43100.0
2008-12-19 12:40:00,26.39,26.39,26.22,26.36,21500.0,17.8446,17.8446,17.7297,17.8243,21500.0
2008-12-19 12:50:00,26.32,26.32,26.12,26.16,29200.0,17.7973,17.7973,17.6621,17.6891,29200.0
2008-12-19 13:00:00,26.15,26.29,26.14,26.27,26200.0,17.6823,17.777,17.6756,17.7635,26200.0
2008-12-19 13:10:00,26.25,26.3,26.19,26.29,34400.0,17.75,17.7838,17.7094,17.777,34400.0
2008-12-19 13:20:00,26.27,26.48,26.26,26.44,54800.0,17.7635,17.9055,17.7567,17.8784,54800.0
2008-12-19 13:30:00,26.45,26.5,26.43,26.45,36500.0,17.8852,17.919,17.8717,17.8852,36500.0
2008-12-19 13:40:00,26.47,26.49,26.41,26.48,64700.0,17.8987,17.9122,17.8582,17.9055,64700.0
2008-12-19 13:50:00,26.48,26.49,26.32,26.46,62400.0,17.9055,17.9122,17.7973,17.892,62400.0
2008-12-19 14:00:00,26.45,26.59,26.39,26.49,67700.0,17.8852,17.9799,17.8446,17.9122,67700.0
2008-12-19 14:10:00,26.45,26.53,26.33,26.41,56600.0,17.8852,17.9393,17.8041,17.8582,56600.0
2008-12-19 14:20:00,26.37,26.44,26.2,26.43,110200.0,17.8311,17.8784,17.7162,17.8717,110200.0
2008-12-19 14:30:00,26.43,26.82,26.41,26.76,108300.0,17.8717,18.1354,17.8582,18.0948,108300.0
2008-12-19 14:40:00,26.77,26.92,26.69,26.87,75200.0,18.1016,18.203,18.0475,18.1692,75200.0
2008-12-19 14:50:00,26.88,26.94,26.61,26.72,93100.0,18.176,18.2165,17.9934,18.0678,93100.0
2008-12-19 15:00:00,26.73,26.73,26.41,26.58,149900.0,18.0745,18.0745,17.8582,17.9731,149900.0
2008-12-19 15:10:00,26.57,26.59,26.14,26.32,133200.0,17.9663,17.9799,17.6756,17.7973,133200.0
2008-12-19 15:20:00,26.36,26.63,26.23,26.58,97100.0,17.8243,18.0069,17.7364,17.9731,97100.0
2008-12-19 15:30:00,26.58,26.62,26.43,26.47,152000.0,17.9731,18.0002,17.8717,17.8987,152000.0
2008-12-19 15:40:00,26.5,26.73,26.43,26.58,202500.0,17.919,18.0745,17.8717,17.9731,202500.0
2008-12-19 15:50:00,26.56,26.7,26.47,26.54,259800.0,17.9596,18.0542,17.8987,17.9461,259800.0
2008-12-22 09:30:00,26.45,26.61,26.06,26.12,94800.0,17.8852,17.9934,17.6215,17.6621,94800.0
2008-12-22 09:40:00,26.1,26.2,25.9,26.19,105300.0,17.6485,17.7162,17.5133,17.7094,105300.0
2008-12-22 09:50:00,26.21,26.21,25.69,25.83,78000.0,17.7229,17.7229,17.3713,17.466,78000.0
2008-12-22 10:00:00,25.83,25.99,25.55,25.73,111900.0,17.466,17.5742,17.2766,17.3983,111900.0
2008-12-22 10:10:00,25.73,25.75,25.38,25.46,104500.0,17.3983,17.4119,17.1617,17.2158,104500.0
2008-12-22 10:20:00,25.41,25.44,25.23,25.42,49400.0,17.182,17.2023,17.0603,17.1887,49400.0
2008-12-22 10:30:00,25.42,25.54,25.36,25.49,111700.0,17.1887,17.2699,17.1482,17.2361,111700.0
2008-12-22 10:40:00,25.49,25.5,25.14,25.36,104200.0,17.2361,17.2428,16.9994,17.1482,104200.0
2008-12-22 10:50:00,25.37,25.37,25.08,25.08,48400.0,17.1549,17.1549,16.9588,16.9588,48400.0
2008-12-22 11:00:00,25.11,25.12,24.89,24.92,56400.0,16.9791,16.9859,16.8303,16.8506,56400.0
2008-12-22 11:10:00,24.93,24.93,24.66,24.77,81000.0,16.8574,16.8574,16.6748,16.7492,81000.0
2008-12-22 11:20:00,24.79,24.79,24.51,24.54,57800.0,16.7627,16.7627,16.5734,16.5937,57800.0
2008-12-22 11:30:00,24.54,24.58,24.29,24.5,86700.0,16.5937,16.6207,16.4246,16.5666,86700.0
2008-12-22 11:40:00,24.51,24.67,24.5,24.66,70500.0,16.5734,16.6816,16.5666,16.6748,70500.0
2008-12-22 11:50:00,24.67,24.73,24.57,24.71,27500.0,16.6816,16.7222,16.614,16.7086,27500.0
2008-12-22 12:00:00,24.7,24.7,24.58,24.58,40100.0,16.7019,16.7019,16.6207,16.6207,40100.0
2008-12-22 12:10:00,24.57,24.68,24.54,24.64,32400.0,16.614,16.6883,16.5937,16.6613,32400.0
2008-12-22 12:20:00,24.64,24.7,24.54,24.69,50200.0,16.6613,16.7019,16.5937,16.6951,50200.0
2008-12-22 12:30:00,24.68,24.89,24.65,24.85,66100.0,16.6883,16.8303,16.6681,16.8033,66100.0
2008-12-22 12:40:00,24.85,24.96,24.81,24.82,53800.0,16.8033,16.8777,16.7763,16.783,53800.0
2008-12-22 12:50:00,24.84,24.94,24.81,24.84,26300.0,16.7965,16.8642,16.7763,16.7965,26300.0
2008-12-22 13:00:00,24.83,24.9,24.74,24.74,27400.0,16.7898,16.8371,16.7289,16.7289,27400.0
2008-12-22 13:10:00,24.76,24.88,24.72,24.8,34000.0,16.7424,16.8236,16.7154,16.7695,34000.0
2008-12-22 13:20:00,24.79,24.9,24.75,24.81,28500.0,16.7627,16.8371,16.7357,16.7763,28500.0
2008-12-22 13:30:00,24.8,24.83,24.78,24.81,16200.0,16.7695,16.7898,16.756,16.7763,16200.0
2008-12-22 13:40:00,24.81,24.83,24.5,24.53,42600.0,16.7763,16.7898,16.5666,16.5869,42600.0
2008-12-22 13:50:00,24.54,24.73,24.53,24.65,53600.0,16.5937,16.7222,16.5869,16.6681,53600.0
2008-12-22 14:00:00,24.65,24.76,24.57,24.64,27800.0,16.6681,16.7424,16.614,16.6613,27800.0
2008-12-22 14:10:00,24.67,24.69,24.53,24.58,28100.0,16.6816,16.6951,16.5869,16.6207,28100.0
2008-12-22 14:20:00,24.59,24.59,24.45,24.53,56300.0,16.6275,16.6275,16.5328,16.5869,56300.0
2008-12-22 14:30:00,24.53,24.56,24.41,24.51,46200.0,16.5869,16.6072,16.5058,16.5734,46200.0
2008-12-22 14:40:00,24.49,24.66,24.44,24.66,35400.0,16.5599,16.6748,16.5261,16.6748,35400.0
2008-12-22 14:50:00,24.65,24.7,24.4,24.47,59900.0,16.6681,16.7019,16.499,16.5463,59900.0
2008-12-22 15:00:00,24.48,24.63,24.37,24.55,76300.0,16.5531,16.6545,16.4787,16.6004,76300.0
2008-12-22 15:10:00,24.55,24.63,24.37,24.46,80000.0,16.6004,16.6545,16.4787,16.5396,80000.0
2008-12-22 15:20:00,24.46,24.56,24.4,24.47,58200.0,16.5396,16.6072,16.499,16.5463,58200.0
2008-12-22 15:30:00,24.47,24.7,24.45,24.67,69900.0,16.5463,16.7019,16.5328,16.6816,69900.0
2008-12-22 15:40:00,24.69,24.81,24.58,24.74,131300.0,16.6951,16.7763,16.6207,16.7289,131300.0
2008-12-22 15:50:00,24.73,24.89,24.67,24.86,303200.0,16.7222,16.8303,16.6816,16.8101,303200.0
2008-12-23 09:30:00,24.94,25.29,24.78,24.83,55200.0,16.8642,17.1008,16.756,16.7898,55200.0
2008-12-23 09:40:00,24.81,25.14,24.65,25.13,73900.0,16.7763,16.9994,16.6681,16.9926,73900.0
2008-12-23 09:50:00,25.11,25.51,25.1,25.47,52000.0,16.9791,17.2496,16.9723,17.2225,52000.0
2008-12-23 10:00:00,25.47,25.5,25.16,25.33,65500.0,17.2225,17.2428,17.0129,17.1279,65500.0
2008-12-23 10:10:00,25.36,25.56,25.31,25.47,29200.0,17.1482,17.2834,17.1143,17.2225,29200.0
2008-12-23 10:20:00,25.48,25.51,25.26,25.47,34200.0,17.2293,17.2496,17.0805,17.2225,34200.0
2008-12-23 10:30:00,25.48,25.67,25.47,25.64,29500.0,17.2293,17.3578,17.2225,17.3375,29500.0
2008-12-23 10:40:00,25.62,25.69,25.37,25.57,47500.0,17.324,17.3713,17.1549,17.2902,47500.0
2008-12-23 10:50:00,25.58,25.58,25.47,25.54,39200.0,17.2969,17.2969,17.2225,17.2699,39200.0
2008-12-23 11:00:00,25.52,25.68,25.49,25.54,39700.0,17.2563,17.3645,17.2361,17.2699,39700.0
2008-12-23 11:10:00,25.52,25.52,25.39,25.44,52400.0,17.2563,17.2563,17.1684,17.2023,52400.0
2008-12-23 11:20:00,25.42,25.45,25.23,25.26,90600.0,17.1887,17.209,17.0603,17.0805,90600.0
2008-12-23 11:30:00,25.27,25.38,25.21,25.37,34300.0,17.0873,17.1617,17.0467,17.1549,34300.0
2008-12-23 11:40:00,25.37,25.44,25.27,25.35,45700.0,17.1549,17.2023,17.0873,17.1414,45700.0
2008-12-23 11:50:00,25.34,25.35,25.14,25.14,30200.0,17.1346,17.1414,16.9994,16.9994,30200.0
2008-12-23 12:00:00,25.17,25.19,24.97,25.03,106400.0,17.0197,17.0332,16.8844,16.925,106400.0
2008-12-23 12:10:00,25.03,25.04,24.9,24.94,57200.0,16.925,16.9318,16.8371,16.8642,57200.0
2008-12-23 12:20:00,24.95,25.0,24.8,24.8,64900.0,16.8709,16.9047,16.7695,16.7695,64900.0
2008-12-23 12:30:00,24.8,24.83,24.58,24.59,77800.0,16.7695,16.7898,16.6207,16.6275,77800.0
2008-12-23 12:40:00,24.6,24.72,24.54,24.69,30300.0,16.6343,16.7154,16.5937,16.6951,30300.0
2008-12-23 12:50:00,24.69,24.74,24.63,24.67,38800.0,16.6951,16.7289,16.6545,16.6816,38800.0
2008-12-23 13:00:00,24.66,24.71,24.52,24.63,32200.0,16.6748,16.7086,16.5802,16.6545,32200.0
2008-12-23 13:10:00,24.63,24.74,24.62,24.64,56700.0,16.6545,16.7289,16.6478,16.6613,56700.0
2008-12-23 13:20:00,24.63,24.71,24.53,24.62,77300.0,16.6545,16.7086,16.5869,16.6478,77300.0
2008-12-23 13:30:00,24.63,24.63,24.5,24.51,37500.0,16.6545,16.6545,16.5666,16.5734,37500.0
2008-12-23 13:40:00,24.53,24.56,24.48,24.53,36900.0,16.5869,16.6072,16.5531,16.5869,36900.0
2008-12-23 13:50:00,24.54,24.78,24.54,24.75,31500.0,16.5937,16.756,16.5937,16.7357,31500.0
2008-12-23 14:00:00,24.76,24.85,24.72,24.76,32800.0,16.7424,16.8033,16.7154,16.7424,32800.0
2008-12-23 14:10:00,24.75,25.0,24.73,24.97,37400.0,16.7357,16.9047,16.7222,16.8844,37400.0
2008-12-23 14:20:00,24.96,24.98,24.8,24.82,45900.0,16.8777,16.8912,16.7695,16.783,45900.0
2008-12-23 14:30:00,24.81,24.84,24.59,24.66,60400.0,16.7763,16.7965,16.6275,16.6748,60400.0
2008-12-23 14:40:00,24.63,24.72,24.5,24.57,63800.0,16.6545,16.7154,16.5666,16.614,63800.0
2008-12-23 14:50:00,24.58,24.69,24.52,24.62,55600.0,16.6207,16.6951,16.5802,16.6478,55600.0
2008-12-23 15:00:00,24.57,24.65,24.48,24.55,82800.0,16.614,16.6681,16.5531,16.6004,82800.0
2008-12-23 15:10:00,24.55,24.86,24.54,24.69,72600.0,16.6004,16.8101,16.5937,16.6951,72600.0
2008-12-23 15:20:00,24.68,24.84,24.56,24.7,81100.0,16.6883,16.7965,16.6072,16.7019,81100.0
2008-12-23 15:30:00,24.72,24.86,24.63,24.71,93400.0,16.7154,16.8101,16.6545,16.7086,93400.0
2008-12-23 15:40:00,24.71,24.88,24.68,24.86,89300.0,16.7086,16.8236,16.6883,16.8101,89300.0
2008-12-23 15:50:00,24.86,24.87,24.74,24.82,132200.0,16.8101,16.8168,16.7289,16.783,132200.0
2008-12-24 09:30:00,24.94,24.94,24.29,24.68,46500.0,16.8642,16.8642,16.4246,16.6883,46500.0
2008-12-24 09:40:00,24.68,24.73,24.56,24.61,18300.0,16.6883,16.7222,16.6072,16.641,18300.0
2008-12-24 09:50:00,24.6,24.66,24.51,24.52,29600.0,16.6343,16.6748,16.5734,16.5802,29600.0
2008-12-24 10:00:00,24.52,24.59,24.39,24.43,50800.0,16.5802,16.6275,16.4923,16.5193,50800.0
2008-12-24 10:10:00,24.43,24.65,24.42,24.61,33200.0,16.5193,16.6681,16.5125,16.641,33200.0
2008-12-24 10:20:00,24.61,24.74,24.57,24.66,21900.0,16.641,16.7289,16.614,16.6748,21900.0
2008-12-24 10:30:00,24.61,24.71,24.55,24.57,20300.0,16.641,16.7086,16.6004,16.614,20300.0
2008-12-24 10:40:00,24.56,24.8,24.55,24.8,19800.0,16.6072,16.7695,16.6004,16.7695,19800.0
2008-12-24 10:50:00,24.81,24.95,24.81,24.86,21100.0,16.7763,16.8709,16.7763,16.8101,21100.0
2008-12-24 11:00:00,24.85,24.94,24.84,24.89,16300.0,16.8033,16.8642,16.7965,16.8303,16300.0
2008-12-24 11:10:00,24.89,24.99,24.89,24.89,25900.0,16.8303,16.898,16.8303,16.8303,25900.0
2008-12-24 11:20:00,24.9,24.93,24.74,24.76,26100.0,16.8371,16.8574,16.7289,16.7424,26100.0
2008-12-24 11:30:00,24.77,24.77,24.64,24.75,31500.0,16.7492,16.7492,16.6613,16.7357,31500.0
2008-12-24 11:40:00,24.77,24.9,24.77,24.84,22200.0,16.7492,16.8371,16.7492,16.7965,22200.0
2008-12-24 11:50:00,24.85,24.93,24.84,24.88,12800.0,16.8033,16.8574,16.7965,16.8236,12800.0
2008-12-24 12:00:00,24.88,24.96,24.87,24.96,13600.0,16.8236,16.8777,16.8168,16.8777,13600.0
2008-12-24 12:10:00,24.96,25.0,24.91,24.98,33400.0,16.8777,16.9047,16.8439,16.8912,33400.0
2008-12-24 12:20:00,24.98,25.07,24.97,25.04,21400.0,16.8912,16.9521,16.8844,16.9318,21400.0
2008-12-24 12:30:00,25.04,25.05,24.94,24.96,28900.0,16.9318,16.9385,16.8642,16.8777,28900.0
2008-12-24 12:40:00,24.94,25.08,24.94,25.05,35300.0,16.8642,16.9588,16.8642,16.9385,35300.0
2008-12-24 12:50:00,25.05,25.07,24.94,24.97,44700.0,16.9385,16.9521,16.8642,16.8844,44700.0
2008-12-26 09:30:00,25.07,25.36,25.0,25.2,45900.0,16.9521,17.1482,16.9047,17.04,45900.0
2008-12-26 09:40:00,25.16,25.26,25.16,25.23,15200.0,17.0129,17.0805,17.0129,17.0603,15200.0
2008-12-26 09:50:00,25.25,25.29,25.13,25.19,24200.0,17.0738,17.1008,16.9926,17.0332,24200.0
2008-12-26 10:00:00,25.18,25.22,25.06,25.06,22000.0,17.0264,17.0535,16.9453,16.9453,22000.0
2008-12-26 10:10:00,25.06,25.11,25.0,25.07,15000.0,16.9453,16.9791,16.9047,16.9521,15000.0
2008-12-26 10:20:00,25.07,25.1,24.84,24.84,21500.0,16.9521,16.9723,16.7965,16.7965,21500.0
2008-12-26 10:30:00,24.82,24.83,24.63,24.67,29500.0,16.783,16.7898,16.6545,16.6816,29500.0
2008-12-26 10:40:00,24.66,24.83,24.66,24.79,30200.0,16.6748,16.7898,16.6748,16.7627,30200.0
2008-12-26 10:50:00,24.83,24.84,24.79,24.79,11700.0,16.7898,16.7965,16.7627,16.7627,11700.0
2008-12-26 11:00:00,24.79,24.83,24.75,24.76,19200.0,16.7627,16.7898,16.7357,16.7424,19200.0
2008-12-26 11:10:00,24.77,24.77,24.65,24.69,23100.0,16.7492,16.7492,16.6681,16.6951,23100.0
2008-12-26 11:20:00,24.67,24.71,24.62,24.64,22600.0,16.6816,16.7086,16.6478,16.6613,22600.0
2008-12-26 11:30:00,24.63,24.73,24.58,24.73,23600.0,16.6545,16.7222,16.6207,16.7222,23600.0
2008-12-26 11:40:00,24.75,24.78,24.72,24.76,17300.0,16.7357,16.756,16.7154,16.7424,17300.0
2008-12-26 11:50:00,24.77,24.81,24.77,24.8,33800.0,16.7492,16.7763,16.7492,16.7695,33800.0
2008-12-26 12:00:00,24.8,24.83,24.78,24.8,12800.0,16.7695,16.7898,16.756,16.7695,12800.0
2008-12-26 12:10:00,24.79,24.81,24.78,24.8,26000.0,16.7627,16.7763,16.756,16.7695,26000.0
2008-12-26 12:20:00,24.8,24.81,24.75,24.77,7400.0,16.7695,16.7763,16.7357,16.7492,7400.0
2008-12-26 12:30:00,24.77,24.8,24.76,24.77,5100.0,16.7492,16.7695,16.7424,16.7492,5100.0
2008-12-26 12:40:00,24.77,24.78,24.7,24.72,11000.0,16.7492,16.756,16.7019,16.7154,11000.0
2008-12-26 12:50:00,24.7,24.72,24.66,24.69,8300.0,16.7019,16.7154,16.6748,16.6951,8300.0
2008-12-26 13:00:00,24.7,24.71,24.68,24.71,33400.0,16.7019,16.7086,16.6883,16.7086,33400.0
2008-12-26 13:10:00,24.71,24.71,24.59,24.6,39500.0,16.7086,16.7086,16.6275,16.6343,39500.0
2008-12-26 13:20:00,24.61,24.62,24.54,24.58,24200.0,16.641,16.6478,16.5937,16.6207,24200.0
2008-12-26 13:30:00,24.59,24.69,24.58,24.66,23600.0,16.6275,16.6951,16.6207,16.6748,23600.0
2008-12-26 13:40:00,24.67,24.69,24.65,24.66,15600.0,16.6816,16.6951,16.6681,16.6748,15600.0
2008-12-26 13:50:00,24.68,24.75,24.68,24.75,10600.0,16.6883,16.7357,16.6883,16.7357,10600.0
2008-12-26 14:00:00,24.75,24.83,24.75,24.83,14700.0,16.7357,16.7898,16.7357,16.7898,14700.0
2008-12-26 14:10:00,24.82,24.88,24.8,24.88,13100.0,16.783,16.8236,16.7695,16.8236,13100.0
2008-12-26 14:20:00,24.88,24.98,24.88,24.93,13800.0,16.8236,16.8912,16.8236,16.8574,13800.0
2008-12-26 14:30:00,24.94,25.06,24.94,25.05,25300.0,16.8642,16.9453,16.8642,16.9385,25300.0
2008-12-26 14:40:00,25.05,25.14,25.04,25.06,17100.0,16.9385,16.9994,16.9318,16.9453,17100.0
2008-12-26 14:50:00,25.06,25.12,25.04,25.1,19100.0,16.9453,16.9859,16.9318,16.9723,19100.0
2008-12-26 15:00:00,25.11,25.11,25.04,25.1,20500.0,16.9791,16.9791,16.9318,16.9723,20500.0
2008-12-26 15:10:00,25.1,25.2,25.07,25.17,18800.0,16.9723,17.04,16.9521,17.0197,18800.0
2008-12-26 15:20:00,25.17,25.24,25.14,25.23,10600.0,17.0197,17.067,16.9994,17.0603,10600.0
2008-12-26 15:30:00,25.25,25.25,25.14,25.14,43200.0,17.0738,17.0738,16.9994,16.9994,43200.0
2008-12-26 15:40:00,25.14,25.16,25.07,25.13,33300.0,16.9994,17.0129,16.9521,16.9926,33300.0
2008-12-26 15:50:00,25.13,25.19,25.03,25.14,91600.0,16.9926,17.0332,16.925,16.9994,91600.0
2008-12-29 09:30:00,25.09,25.09,24.57,24.68,50700.0,16.9656,16.9656,16.614,16.6883,50700.0
2008-12-29 09:40:00,24.66,24.72,24.57,24.64,16200.0,16.6748,16.7154,16.614,16.6613,16200.0
2008-12-29 09:50:00,24.64,24.7,24.53,24.62,14300.0,16.6613,16.7019,16.5869,16.6478,14300.0
2008-12-29 10:00:00,24.61,24.65,24.46,24.46,23500.0,16.641,16.6681,16.5396,16.5396,23500.0
2008-12-29 10:10:00,24.46,24.48,24.28,24.29,28900.0,16.5396,16.5531,16.4179,16.4246,28900.0
2008-12-29 10:20:00,24.28,24.35,24.22,24.32,29900.0,16.4179,16.4652,16.3773,16.4449,29900.0
2008-12-29 10:30:00,24.31,24.35,24.27,24.29,27000.0,16.4382,16.4652,16.4111,16.4246,27000.0
2008-12-29 10:40:00,24.3,24.32,24.22,24.24,41900.0,16.4314,16.4449,16.3773,16.3908,41900.0
2008-12-29 10:50:00,24.23,24.25,24.13,24.18,22800.0,16.3841,16.3976,16.3164,16.3503,22800.0
2008-12-29 11:00:00,24.16,24.25,24.12,24.19,24700.0,16.3367,16.3976,16.3097,16.357,24700.0
2008-12-29 11:10:00,24.2,24.22,24.12,24.16,25400.0,16.3638,16.3773,16.3097,16.3367,25400.0
2008-12-29 11:20:00,24.16,24.18,24.08,24.11,21100.0,16.3367,16.3503,16.2826,16.3029,21100.0
2008-12-29 11:30:00,24.12,24.2,24.09,24.13,31300.0,16.3097,16.3638,16.2894,16.3164,31300.0
2008-12-29 11:40:00,24.12,24.16,24.12,24.14,11400.0,16.3097,16.3367,16.3097,16.3232,11400.0
2008-12-29 11:50:00,24.14,24.16,24.08,24.1,26100.0,16.3232,16.3367,16.2826,16.2962,26100.0
2008-12-29 12:00:00,24.1,24.12,24.05,24.07,25500.0,16.2962,16.3097,16.2623,16.2759,25500.0
2008-12-29 12:10:00,24.06,24.06,23.95,23.97,53000.0,16.2691,16.2691,16.1947,16.2083,53000.0
2008-12-29 12:20:00,23.98,23.98,23.85,23.87,45400.0,16.215,16.215,16.1271,16.1406,45400.0
2008-12-29 12:30:00,23.88,23.88,23.75,23.76,42700.0,16.1474,16.1474,16.0595,16.0663,42700.0
2008-12-29 12:40:00,23.79,23.8,23.71,23.75,34800.0,16.0865,16.0933,16.0324,16.0595,34800.0
2008-12-29 12:50:00,23.75,23.8,23.6,23.61,41000.0,16.0595,16.0933,15.9581,15.9648,41000.0
2008-12-29 13:00:00,23.61,23.66,23.51,23.63,34800.0,15.9648,15.9986,15.8972,15.9783,34800.0
2008-12-29 13:10:00,23.62,23.65,23.57,23.58,33700.0,15.9716,15.9919,15.9378,15.9445,33700.0
2008-12-29 13:20:00,23.58,23.6,23.55,23.58,26700.0,15.9445,15.9581,15.9243,15.9445,26700.0
2008-12-29 13:30:00,23.58,23.67,23.54,23.63,40600.0,15.9445,16.0054,15.9175,15.9783,40600.0
2008-12-29 13:40:00,23.64,23.73,23.62,23.71,44700.0,15.9851,16.046,15.9716,16.0324,44700.0
2008-12-29 13:50:00,23.71,23.8,23.65,23.75,55600.0,16.0324,16.0933,15.9919,16.0595,55600.0
2008-12-29 14:00:00,23.75,23.79,23.63,23.63,37700.0,16.0595,16.0865,15.9783,15.9783,37700.0
2008-12-29 14:10:00,23.64,23.66,23.58,23.65,43300.0,15.9851,15.9986,15.9445,15.9919,43300.0
2008-12-29 14:20:00,23.66,23.74,23.62,23.72,38800.0,15.9986,16.0527,15.9716,16.0392,38800.0
2008-12-29 14:30:00,23.73,23.75,23.67,23.68,39100.0,16.046,16.0595,16.0054,16.0122,39100.0
2008-12-29 14:40:00,23.68,23.75,23.68,23.69,21200.0,16.0122,16.0595,16.0122,16.0189,21200.0
2008-12-29 14:50:00,23.69,23.86,23.67,23.82,31600.0,16.0189,16.1339,16.0054,16.1068,31600.0
2008-12-29 15:00:00,23.82,24.04,23.81,24.03,47200.0,16.1068,16.2556,16.1001,16.2488,47200.0
2008-12-29 15:10:00,24.04,24.09,23.93,23.96,54300.0,16.2556,16.2894,16.1812,16.2015,54300.0
2008-12-29 15:20:00,23.96,24.15,23.96,24.09,63800.0,16.2015,16.33,16.2015,16.2894,63800.0
2008-12-29 15:30:00,24.09,24.18,23.95,24.07,72400.0,16.2894,16.3503,16.1947,16.2759,72400.0
2008-12-29 15:40:00,24.09,24.32,24.09,24.3,138100.0,16.2894,16.4449,16.2894,16.4314,138100.0
2008-12-29 15:50:00,24.3,24.32,24.19,24.27,131400.0,16.4314,16.4449,16.357,16.4111,131400.0
2008-12-30 09:30:00,24.48,24.88,24.48,24.56,56100.0,16.5531,16.8236,16.5531,16.6072,56100.0
2008-12-30 09:40:00,24.59,24.75,24.46,24.67,34700.0,16.6275,16.7357,16.5396,16.6816,34700.0
2008-12-30 09:50:00,24.64,24.78,24.6,24.6,39900.0,16.6613,16.756,16.6343,16.6343,39900.0
2008-12-30 10:00:00,24.59,24.74,24.5,24.74,31900.0,16.6275,16.7289,16.5666,16.7289,31900.0
2008-12-30 10:10:00,24.71,24.84,24.68,24.83,32300.0,16.7086,16.7965,16.6883,16.7898,32300.0
2008-12-30 10:20:00,24.83,24.99,24.83,24.98,24000.0,16.7898,16.898,16.7898,16.8912,24000.0
2008-12-30 10:30:00,24.99,25.01,24.95,24.98,16400.0,16.898,16.9115,16.8709,16.8912,16400.0
2008-12-30 10:40:00,24.98,25.05,24.95,25.04,25200.0,16.8912,16.9385,16.8709,16.9318,25200.0
2008-12-30 10:50:00,25.05,25.09,24.95,24.98,26400.0,16.9385,16.9656,16.8709,16.8912,26400.0
2008-12-30 11:00:00,24.99,25.11,24.94,25.1,38400.0,16.898,16.9791,16.8642,16.9723,38400.0
2008-12-30 11:10:00,25.09,25.09,24.97,25.05,66800.0,16.9656,16.9656,16.8844,16.9385,66800.0
2008-12-30 11:20:00,25.04,25.19,25.04,25.16,64700.0,16.9318,17.0332,16.9318,17.0129,64700.0
2008-12-30 11:30:00,25.18,25.21,25.15,25.19,32900.0,17.0264,17.0467,17.0062,17.0332,32900.0
2008-12-30 11:40:00,25.18,25.43,25.15,25.37,56100.0,17.0264,17.1955,17.0062,17.1549,56100.0
2008-12-30 11:50:00,25.4,25.43,25.37,25.37,16100.0,17.1752,17.1955,17.1549,17.1549,16100.0
2008-12-30 12:00:00,25.38,25.41,25.26,25.26,15000.0,17.1617,17.182,17.0805,17.0805,15000.0
2008-12-30 12:10:00,25.26,25.33,25.25,25.32,28900.0,17.0805,17.1279,17.0738,17.1211,28900.0
2008-12-30 12:20:00,25.31,25.32,25.19,25.24,39500.0,17.1143,17.1211,17.0332,17.067,39500.0
2008-12-30 12:30:00,25.23,25.24,24.99,24.99,36800.0,17.0603,17.067,16.898,16.898,36800.0
2008-12-30 12:40:00,24.98,25.03,24.9,24.93,62000.0,16.8912,16.925,16.8371,16.8574,62000.0
2008-12-30 12:50:00,24.95,25.04,24.94,24.99,18000.0,16.8709,16.9318,16.8642,16.898,18000.0
2008-12-30 13:00:00,24.99,25.05,24.98,25.0,19500.0,16.898,16.9385,16.8912,16.9047,19500.0
2008-12-30 13:10:00,25.0,25.05,24.91,24.94,26800.0,16.9047,16.9385,16.8439,16.8642,26800.0
2008-12-30 13:20:00,24.93,25.05,24.91,25.05,35800.0,16.8574,16.9385,16.8439,16.9385,35800.0
2008-12-30 13:30:00,25.05,25.05,24.95,24.96,21200.0,16.9385,16.9385,16.8709,16.8777,21200.0
2008-12-30 13:40:00,24.96,25.03,24.92,25.03,26800.0,16.8777,16.925,16.8506,16.925,26800.0
2008-12-30 13:50:00,25.03,25.08,25.03,25.04,38900.0,16.925,16.9588,16.925,16.9318,38900.0
2008-12-30 14:00:00,25.04,25.14,25.0,25.11,96700.0,16.9318,16.9994,16.9047,16.9791,96700.0
2008-12-30 14:10:00,25.11,25.16,25.06,25.13,73100.0,16.9791,17.0129,16.9453,16.9926,73100.0
2008-12-30 14:20:00,25.14,25.23,25.14,25.21,53000.0,16.9994,17.0603,16.9994,17.0467,53000.0
2008-12-30 14:30:00,25.22,25.3,25.2,25.26,84500.0,17.0535,17.1076,17.04,17.0805,84500.0
2008-12-30 14:40:00,25.25,25.3,25.17,25.3,76600.0,17.0738,17.1076,17.0197,17.1076,76600.0
2008-12-30 14:50:00,25.3,25.3,25.17,25.21,67500.0,17.1076,17.1076,17.0197,17.0467,67500.0
2008-12-30 15:00:00,25.23,25.25,25.12,25.13,59500.0,17.0603,17.0738,16.9859,16.9926,59500.0
2008-12-30 15:10:00,25.13,25.22,25.11,25.2,50500.0,16.9926,17.0535,16.9791,17.04,50500.0
2008-12-30 15:20:00,25.19,25.35,25.16,25.29,87700.0,17.0332,17.1414,17.0129,17.1008,87700.0
2008-12-30 15:30:00,25.29,25.39,25.27,25.35,86700.0,17.1008,17.1684,17.0873,17.1414,86700.0
2008-12-30 15:40:00,25.36,25.45,25.31,25.4,137000.0,17.1482,17.209,17.1143,17.1752,137000.0
2008-12-30 15:50:00,25.4,25.55,25.4,25.44,154800.0,17.1752,17.2766,17.1752,17.2023,154800.0
2008-12-31 09:30:00,25.58,26.0,25.58,25.97,63900.0,17.2969,17.5809,17.2969,17.5606,63900.0
2008-12-31 09:40:00,25.99,26.37,25.89,26.31,127100.0,17.5742,17.8311,17.5065,17.7905,127100.0
2008-12-31 09:50:00,26.29,26.29,26.02,26.09,54300.0,17.777,17.777,17.5944,17.6418,54300.0
2008-12-31 10:00:00,26.08,26.22,26.08,26.16,58300.0,17.635,17.7297,17.635,17.6891,58300.0
2008-12-31 10:10:00,26.17,26.17,25.93,25.95,34000.0,17.6959,17.6959,17.5336,17.5471,34000.0
2008-12-31 10:20:00,25.96,26.1,25.93,25.99,21800.0,17.5539,17.6485,17.5336,17.5742,21800.0
2008-12-31 10:30:00,25.99,26.15,25.99,26.12,51100.0,17.5742,17.6823,17.5742,17.6621,51100.0
2008-12-31 10:40:00,26.12,26.35,26.12,26.34,41200.0,17.6621,17.8176,17.6621,17.8108,41200.0
2008-12-31 10:50:00,26.35,26.46,26.32,26.4,24900.0,17.8176,17.892,17.7973,17.8514,24900.0
2008-12-31 11:00:00,26.39,26.4,26.26,26.29,26500.0,17.8446,17.8514,17.7567,17.777,26500.0
2008-12-31 11:10:00,26.28,26.3,26.25,26.29,22700.0,17.7702,17.7838,17.75,17.777,22700.0
2008-12-31 11:20:00,26.3,26.44,26.29,26.42,50700.0,17.7838,17.8784,17.777,17.8649,50700.0
2008-12-31 11:30:00,26.42,26.53,26.4,26.52,59500.0,17.8649,17.9393,17.8514,17.9325,59500.0
2008-12-31 11:40:00,26.51,26.55,26.43,26.5,44700.0,17.9258,17.9528,17.8717,17.919,44700.0
2008-12-31 11:50:00,26.48,26.58,26.45,26.58,17400.0,17.9055,17.9731,17.8852,17.9731,17400.0
2008-12-31 12:00:00,26.59,26.65,26.56,26.6,24400.0,17.9799,18.0204,17.9596,17.9866,24400.0
2008-12-31 12:10:00,26.58,26.6,26.5,26.51,29300.0,17.9731,17.9866,17.919,17.9258,29300.0
2008-12-31 12:20:00,26.51,26.58,26.49,26.52,64300.0,17.9258,17.9731,17.9122,17.9325,64300.0
2008-12-31 12:30:00,26.53,26.6,26.53,26.6,28900.0,17.9393,17.9866,17.9393,17.9866,28900.0
2008-12-31 12:40:00,26.6,26.67,26.55,26.67,27400.0,17.9866,18.034,17.9528,18.034,27400.0
2008-12-31 12:50:00,26.68,26.68,26.6,26.65,18500.0,18.0407,18.0407,17.9866,18.0204,18500.0
2008-12-31 13:00:00,26.65,26.7,26.6,26.61,46400.0,18.0204,18.0542,17.9866,17.9934,46400.0
2008-12-31 13:10:00,26.59,26.62,26.47,26.53,62100.0,17.9799,18.0002,17.8987,17.9393,62100.0
2008-12-31 13:20:00,26.52,26.54,26.37,26.46,66100.0,17.9325,17.9461,17.8311,17.892,66100.0
2008-12-31 13:30:00,26.46,26.56,26.43,26.53,39100.0,17.892,17.9596,17.8717,17.9393,39100.0
2008-12-31 13:40:00,26.52,26.58,26.48,26.51,19900.0,17.9325,17.9731,17.9055,17.9258,19900.0
2008-12-31 13:50:00,26.51,26.66,26.49,26.66,22100.0,17.9258,18.0272,17.9122,18.0272,22100.0
2008-12-31 14:00:00,26.64,26.94,26.64,26.78,72000.0,18.0137,18.2165,18.0137,18.1083,72000.0
2008-12-31 14:10:00,26.77,26.85,26.73,26.78,35600.0,18.1016,18.1557,18.0745,18.1083,35600.0
2008-12-31 14:20:00,26.76,26.8,26.71,26.74,49500.0,18.0948,18.1219,18.061,18.0813,49500.0
2008-12-31 14:30:00,26.73,26.79,26.56,26.66,39700.0,18.0745,18.1151,17.9596,18.0272,39700.0
2008-12-31 14:40:00,26.66,26.75,26.62,26.7,27100.0,18.0272,18.0881,18.0002,18.0542,27100.0
2008-12-31 14:50:00,26.7,26.73,26.63,26.7,28300.0,18.0542,18.0745,18.0069,18.0542,28300.0
2008-12-31 15:00:00,26.7,26.89,26.7,26.78,53600.0,18.0542,18.1827,18.0542,18.1083,53600.0
2008-12-31 15:10:00,26.78,26.84,26.68,26.83,67700.0,18.1083,18.1489,18.0407,18.1422,67700.0
2008-12-31 15:20:00,26.84,26.95,26.79,26.92,92000.0,18.1489,18.2233,18.1151,18.203,92000.0
2008-12-31 15:30:00,26.91,27.08,26.81,27.01,123300.0,18.1962,18.3112,18.1286,18.2639,123300.0
2008-12-31 15:40:00,27.0,27.01,26.51,26.66,164000.0,18.2571,18.2639,17.9258,18.0272,164000.0
2008-12-31 15:50:00,26.65,26.76,26.58,26.68,166300.0,18.0204,18.0948,17.9731,18.0407,166300.0
2009-01-02 09:30:00,26.82,27.28,26.73,27.03,50100.0,18.1354,18.4464,18.0745,18.2774,50100.0
2009-01-02 09:40:00,27.06,27.13,26.8,26.86,94400.0,18.2977,18.345,18.1219,18.1624,94400.0
2009-01-02 09:50:00,26.84,26.86,26.39,26.83,127500.0,18.1489,18.1624,17.8446,18.1422,127500.0
2009-01-02 10:00:00,26.81,26.97,26.7,26.78,59100.0,18.1286,18.2368,18.0542,18.1083,59100.0
2009-01-02 10:10:00,26.79,27.11,26.76,27.05,27900.0,18.1151,18.3315,18.0948,18.2909,27900.0
2009-01-02 10:20:00,27.05,27.09,26.91,27.08,36200.0,18.2909,18.318,18.1962,18.3112,36200.0
2009-01-02 10:30:00,27.05,27.42,27.0,27.42,46700.0,18.2909,18.5411,18.2571,18.5411,46700.0
2009-01-02 10:40:00,27.43,27.45,27.33,27.39,46100.0,18.5479,18.5614,18.4802,18.5208,46100.0
2009-01-02 10:50:00,27.38,27.5,27.38,27.44,24700.0,18.5141,18.5952,18.5141,18.5546,24700.0
2009-01-02 11:00:00,27.46,27.65,27.46,27.63,31400.0,18.5682,18.6966,18.5682,18.6831,31400.0
2009-01-02 11:10:00,27.62,27.62,27.41,27.43,28700.0,18.6763,18.6763,18.5343,18.5479,28700.0
2009-01-02 11:20:00,27.43,27.54,27.43,27.5,16400.0,18.5479,18.6222,18.5479,18.5952,16400.0
2009-01-02 11:30:00,27.51,27.66,27.44,27.62,59800.0,18.602,18.7034,18.5546,18.6763,59800.0
2009-01-02 11:40:00,27.61,27.73,27.57,27.65,44800.0,18.6696,18.7507,18.6425,18.6966,44800.0
2009-01-02 11:50:00,27.66,27.7,27.6,27.64,43900.0,18.7034,18.7304,18.6628,18.6899,43900.0
2009-01-02 12:00:00,27.67,27.82,27.62,27.78,39800.0,18.7102,18.8116,18.6763,18.7845,39800.0
2009-01-02 12:10:00,27.79,27.89,27.7,27.88,43500.0,18.7913,18.8589,18.7304,18.8522,43500.0
2009-01-02 12:20:00,27.88,27.94,27.86,27.89,53400.0,18.8522,18.8927,18.8386,18.8589,53400.0
2009-01-02 12:30:00,27.91,28.13,27.88,28.08,63300.0,18.8724,19.0212,18.8522,18.9874,63300.0
2009-01-02 12:40:00,28.09,28.24,28.04,28.22,75800.0,18.9942,19.0956,18.9603,19.0821,75800.0
2009-01-02 12:50:00,28.23,28.23,28.08,28.1,31100.0,19.0888,19.0888,18.9874,19.0009,31100.0
2009-01-02 13:00:00,28.08,28.35,28.08,28.35,55800.0,18.9874,19.17,18.9874,19.17,55800.0
2009-01-02 13:10:00,28.35,28.48,28.24,28.33,52300.0,19.17,19.2579,19.0956,19.1564,52300.0
2009-01-02 13:20:00,28.32,28.7,28.29,28.7,109100.0,19.1497,19.4066,19.1294,19.4066,109100.0
2009-01-02 13:30:00,28.7,28.98,28.65,28.91,119200.0,19.4066,19.596,19.3728,19.5486,119200.0
2009-01-02 13:40:00,28.9,29.0,28.89,28.94,80500.0,19.5419,19.6095,19.5351,19.5689,80500.0
2009-01-02 13:50:00,28.94,28.97,28.7,28.87,54000.0,19.5689,19.5892,19.4066,19.5216,54000.0
2009-01-02 14:00:00,28.88,28.9,28.71,28.79,53700.0,19.5283,19.5419,19.4134,19.4675,53700.0
2009-01-02 14:10:00,28.77,28.98,28.73,28.94,78100.0,19.454,19.596,19.4269,19.5689,78100.0
2009-01-02 14:20:00,28.94,29.1,28.94,29.0,77700.0,19.5689,19.6771,19.5689,19.6095,77700.0
2009-01-02 14:30:00,29.01,29.17,28.98,29.0,65800.0,19.6162,19.7244,19.596,19.6095,65800.0
2009-01-02 14:40:00,29.01,29.09,28.94,28.99,46300.0,19.6162,19.6703,19.5689,19.6027,46300.0
2009-01-02 14:50:00,28.98,29.12,28.97,29.08,58300.0,19.596,19.6906,19.5892,19.6636,58300.0
2009-01-02 15:00:00,29.08,29.23,29.08,29.1,125600.0,19.6636,19.765,19.6636,19.6771,125600.0
2009-01-02 15:10:00,29.15,29.23,29.08,29.18,67600.0,19.7109,19.765,19.6636,19.7312,67600.0
2009-01-02 15:20:00,29.17,29.23,29.05,29.19,88500.0,19.7244,19.765,19.6433,19.738,88500.0
2009-01-02 15:30:00,29.19,29.22,29.04,29.22,132000.0,19.738,19.7582,19.6365,19.7582,132000.0
2009-01-02 15:40:00,29.22,29.31,29.14,29.24,223500.0,19.7582,19.8191,19.7042,19.7718,223500.0
2009-01-02 15:50:00,29.24,29.37,29.13,29.14,263200.0,19.7718,19.8597,19.6974,19.7042,263200.0
2009-01-05 09:30:00,28.91,29.74,28.91,29.28,116100.0,19.5486,20.1099,19.5486,19.7988,116100.0
2009-01-05 09:40:00,29.24,29.39,28.97,29.06,117600.0,19.7718,19.8732,19.5892,19.6501,117600.0
2009-01-05 09:50:00,29.03,29.11,28.71,28.91,120500.0,19.6298,19.6839,19.4134,19.5486,120500.0
2009-01-05 10:00:00,28.93,29.13,28.75,29.13,255600.0,19.5622,19.6974,19.4404,19.6974,255600.0
2009-01-05 10:10:00,29.14,29.29,28.99,29.12,135700.0,19.7042,19.8056,19.6027,19.6906,135700.0
2009-01-05 10:20:00,29.13,29.36,29.0,29.25,116200.0,19.6974,19.8529,19.6095,19.7785,116200.0
2009-01-05 10:30:00,29.28,29.74,29.2,29.71,110100.0,19.7988,20.1099,19.7447,20.0896,110100.0
2009-01-05 10:40:00,29.73,29.89,29.65,29.77,59300.0,20.1031,20.2113,20.049,20.1301,59300.0
2009-01-05 10:50:00,29.77,30.0,29.65,29.78,133200.0,20.1301,20.2857,20.049,20.1369,133200.0
2009-01-05 11:00:00,29.78,30.0,29.7,29.94,61200.0,20.1369,20.2857,20.0828,20.2451,61200.0
2009-01-05 11:10:00,29.94,30.08,29.77,29.94,101900.0,20.2451,20.3398,20.1301,20.2451,101900.0
2009-01-05 11:20:00,29.94,29.96,29.48,29.59,117200.0,20.2451,20.2586,19.9341,20.0084,117200.0
2009-01-05 11:30:00,29.6,29.63,29.45,29.54,91500.0,20.0152,20.0355,19.9138,19.9746,91500.0
2009-01-05 11:40:00,29.54,29.54,29.38,29.42,64500.0,19.9746,19.9746,19.8664,19.8935,64500.0
2009-01-05 11:50:00,29.43,29.44,29.02,29.1,99500.0,19.9002,19.907,19.623,19.6771,99500.0
2009-01-05 12:00:00,29.11,29.25,29.06,29.21,56200.0,19.6839,19.7785,19.6501,19.7515,56200.0
2009-01-05 12:10:00,29.21,29.5,29.19,29.46,48500.0,19.7515,19.9476,19.738,19.9205,48500.0
2009-01-05 12:20:00,29.48,29.61,29.33,29.45,48700.0,19.9341,20.022,19.8326,19.9138,48700.0
2009-01-05 12:30:00,29.44,29.55,29.32,29.45,40900.0,19.907,19.9814,19.8259,19.9138,40900.0
2009-01-05 12:40:00,29.44,29.6,29.29,29.47,61100.0,19.907,20.0152,19.8056,19.9273,61100.0
2009-01-05 12:50:00,29.49,29.68,29.36,29.66,60600.0,19.9408,20.0693,19.8529,20.0558,60600.0
2009-01-05 13:00:00,29.63,29.79,29.61,29.68,116400.0,20.0355,20.1437,20.022,20.0693,116400.0
2009-01-05 13:10:00,29.67,29.78,29.6,29.76,48300.0,20.0625,20.1369,20.0152,20.1234,48300.0
2009-01-05 13:20:00,29.75,29.98,29.75,29.97,96700.0,20.1166,20.2721,20.1166,20.2654,96700.0
2009-01-05 13:30:00,29.94,30.0,29.77,29.87,50000.0,20.2451,20.2857,20.1301,20.1978,50000.0
2009-01-05 13:40:00,29.83,30.1,29.77,29.87,74400.0,20.1707,20.3533,20.1301,20.1978,74400.0
2009-01-05 13:50:00,29.88,30.0,29.8,29.86,82100.0,20.2045,20.2857,20.1504,20.191,82100.0
2009-01-05 14:00:00,29.87,29.92,29.66,29.88,118000.0,20.1978,20.2316,20.0558,20.2045,118000.0
2009-01-05 14:10:00,29.87,29.95,29.77,29.82,71400.0,20.1978,20.2519,20.1301,20.164,71400.0
2009-01-05 14:20:00,29.81,29.84,29.65,29.75,88500.0,20.1572,20.1775,20.049,20.1166,88500.0
2009-01-05 14:30:00,29.75,29.95,29.68,29.9,121400.0,20.1166,20.2519,20.0693,20.2181,121400.0
2009-01-05 14:40:00,29.9,30.15,29.76,29.9,122700.0,20.2181,20.3871,20.1234,20.2181,122700.0
2009-01-05 14:50:00,29.89,29.9,29.65,29.65,128800.0,20.2113,20.2181,20.049,20.049,128800.0
2009-01-05 15:00:00,29.66,30.09,29.66,29.79,165200.0,20.0558,20.3465,20.0558,20.1437,165200.0
2009-01-05 15:10:00,29.79,29.92,29.75,29.78,119100.0,20.1437,20.2316,20.1166,20.1369,119100.0
2009-01-05 15:20:00,29.77,29.91,29.72,29.8,152600.0,20.1301,20.2248,20.0963,20.1504,152600.0
2009-01-05 15:30:00,29.8,29.94,29.65,29.84,138200.0,20.1504,20.2451,20.049,20.1775,138200.0
2009-01-05 15:40:00,29.83,30.11,29.83,29.86,234500.0,20.1707,20.3601,20.1707,20.191,234500.0
2009-01-05 15:50:00,29.87,30.18,29.87,30.03,332000.0,20.1978,20.4074,20.1978,20.306,332000.0
2009-01-06 09:30:00,29.84,30.37,29.64,29.75,93400.0,20.1775,20.5359,20.0422,20.1166,93400.0
2009-01-06 09:40:00,29.72,30.54,29.72,30.53,140500.0,20.0963,20.6508,20.0963,20.6441,140500.0
2009-01-06 09:50:00,30.53,30.53,30.32,30.45,161500.0,20.6441,20.6441,20.5021,20.59,161500.0
2009-01-06 10:00:00,30.48,30.56,30.14,30.36,195600.0,20.6102,20.6643,20.3803,20.5291,195600.0
2009-01-06 10:10:00,30.38,30.38,29.58,29.61,100600.0,20.5426,20.5426,20.0017,20.022,100600.0
2009-01-06 10:20:00,29.62,30.13,29.62,29.95,126400.0,20.0287,20.3736,20.0287,20.2519,126400.0
2009-01-06 10:30:00,29.97,30.04,29.78,29.82,82900.0,20.2654,20.3127,20.1369,20.164,82900.0
2009-01-06 10:40:00,29.83,30.01,29.71,29.78,68200.0,20.1707,20.2924,20.0896,20.1369,68200.0
2009-01-06 10:50:00,29.75,29.93,29.58,29.62,50000.0,20.1166,20.2383,20.0017,20.0287,50000.0
2009-01-06 11:00:00,29.65,29.69,29.31,29.44,59700.0,20.049,20.0761,19.8191,19.907,59700.0
2009-01-06 11:10:00,29.42,29.62,29.39,29.57,78400.0,19.8935,20.0287,19.8732,19.9949,78400.0
2009-01-06 11:20:00,29.57,29.61,29.41,29.54,72300.0,19.9949,20.022,19.8867,19.9746,72300.0
2009-01-06 11:30:00,29.52,29.79,29.52,29.73,42900.0,19.9611,20.1437,19.9611,20.1031,42900.0
2009-01-06 11:40:00,29.73,29.84,29.62,29.71,56600.0,20.1031,20.1775,20.0287,20.0896,56600.0
2009-01-06 11:50:00,29.71,29.85,29.63,29.85,64100.0,20.0896,20.1842,20.0355,20.1842,64100.0
2009-01-06 12:00:00,29.85,30.56,29.83,30.54,126300.0,20.1842,20.6643,20.1707,20.6508,126300.0
2009-01-06 12:10:00,30.55,30.78,30.51,30.63,193300.0,20.6576,20.8131,20.6305,20.7117,193300.0
2009-01-06 12:20:00,30.63,30.83,30.63,30.79,123500.0,20.7117,20.8469,20.7117,20.8199,123500.0
2009-01-06 12:30:00,30.79,31.08,30.77,30.99,103600.0,20.8199,21.016,20.8063,20.9551,103600.0
2009-01-06 12:40:00,31.01,31.01,30.76,30.88,142700.0,20.9686,20.9686,20.7996,20.8807,142700.0
2009-01-06 12:50:00,30.88,30.99,30.79,30.93,84900.0,20.8807,20.9551,20.8199,20.9145,84900.0
2009-01-06 13:00:00,30.93,31.01,30.86,30.98,88400.0,20.9145,20.9686,20.8672,20.9483,88400.0
2009-01-06 13:10:00,30.96,30.99,30.61,30.63,71800.0,20.9348,20.9551,20.6981,20.7117,71800.0
2009-01-06 13:20:00,30.61,30.65,30.53,30.57,141500.0,20.6981,20.7252,20.6441,20.6711,141500.0
2009-01-06 13:30:00,30.57,30.63,30.41,30.59,174400.0,20.6711,20.7117,20.5629,20.6846,174400.0
2009-01-06 13:40:00,30.57,30.7,30.5,30.66,86900.0,20.6711,20.759,20.6238,20.732,86900.0
2009-01-06 13:50:00,30.63,30.69,30.51,30.6,94100.0,20.7117,20.7522,20.6305,20.6914,94100.0
2009-01-06 14:00:00,30.61,30.61,30.37,30.54,155100.0,20.6981,20.6981,20.5359,20.6508,155100.0
2009-01-06 14:10:00,30.55,30.82,30.46,30.74,105400.0,20.6576,20.8401,20.5967,20.7861,105400.0
2009-01-06 14:20:00,30.74,30.91,30.7,30.91,101300.0,20.7861,20.901,20.759,20.901,101300.0
2009-01-06 14:30:00,30.9,31.13,30.88,31.08,180900.0,20.8942,21.0498,20.8807,21.016,180900.0
2009-01-06 14:40:00,31.07,31.51,31.07,31.51,126700.0,21.0092,21.3067,21.0092,21.3067,126700.0
2009-01-06 14:50:00,31.51,31.64,31.35,31.62,178900.0,21.3067,21.3946,21.1985,21.3811,178900.0
2009-01-06 15:00:00,31.62,31.77,31.36,31.51,180500.0,21.3811,21.4825,21.2053,21.3067,180500.0
2009-01-06 15:10:00,31.5,31.7,31.43,31.52,210100.0,21.3,21.4352,21.2526,21.3135,210100.0
2009-01-06 15:20:00,31.52,31.54,31.3,31.35,216100.0,21.3135,21.327,21.1647,21.1985,216100.0
2009-01-06 15:30:00,31.35,31.57,31.35,31.44,259900.0,21.1985,21.3473,21.1985,21.2594,259900.0
2009-01-06 15:40:00,31.48,31.69,31.41,31.56,270700.0,21.2864,21.4284,21.2391,21.3405,270700.0
2009-01-06 15:50:00,31.56,31.7,31.41,31.55,258500.0,21.3405,21.4352,21.2391,21.3338,258500.0
2009-01-07 09:30:00,30.53,30.59,29.61,29.92,250900.0,20.6441,20.6846,20.022,20.2316,250900.0
2009-01-07 09:40:00,29.9,30.1,29.75,29.78,148800.0,20.2181,20.3533,20.1166,20.1369,148800.0
2009-01-07 09:50:00,29.8,29.93,29.71,29.83,181700.0,20.1504,20.2383,20.0896,20.1707,181700.0
2009-01-07 10:00:00,29.86,29.94,29.68,29.85,175900.0,20.191,20.2451,20.0693,20.1842,175900.0
2009-01-07 10:10:00,29.87,29.9,29.44,29.5,116700.0,20.1978,20.2181,19.907,19.9476,116700.0
2009-01-07 10:20:00,29.5,29.51,29.13,29.49,135500.0,19.9476,19.9543,19.6974,19.9408,135500.0
2009-01-07 10:30:00,29.48,29.51,29.12,29.33,72000.0,19.9341,19.9543,19.6906,19.8326,72000.0
2009-01-07 10:40:00,29.34,29.51,29.32,29.42,63800.0,19.8394,19.9543,19.8259,19.8935,63800.0
2009-01-07 10:50:00,29.42,29.43,29.16,29.32,98500.0,19.8935,19.9002,19.7177,19.8259,98500.0
2009-01-07 11:00:00,29.3,29.39,29.11,29.31,93200.0,19.8123,19.8732,19.6839,19.8191,93200.0
2009-01-07 11:10:00,29.3,29.36,29.02,29.02,109000.0,19.8123,19.8529,19.623,19.623,109000.0
2009-01-07 11:20:00,29.02,29.18,28.96,29.12,109900.0,19.623,19.7312,19.5824,19.6906,109900.0
2009-01-07 11:30:00,29.12,29.29,28.95,29.05,65600.0,19.6906,19.8056,19.5757,19.6433,65600.0
2009-01-07 11:40:00,29.04,29.41,29.02,29.15,154600.0,19.6365,19.8867,19.623,19.7109,154600.0
2009-01-07 11:50:00,29.18,29.35,29.15,29.2,42300.0,19.7312,19.8462,19.7109,19.7447,42300.0
2009-01-07 12:00:00,29.2,29.35,29.07,29.31,206800.0,19.7447,19.8462,19.6568,19.8191,206800.0
2009-01-07 12:10:00,29.33,29.33,29.18,29.24,112200.0,19.8326,19.8326,19.7312,19.7718,112200.0
2009-01-07 12:20:00,29.27,29.27,29.09,29.15,49500.0,19.7921,19.7921,19.6703,19.7109,49500.0
2009-01-07 12:30:00,29.15,29.25,29.08,29.25,27000.0,19.7109,19.7785,19.6636,19.7785,27000.0
2009-01-07 12:40:00,29.25,29.26,29.14,29.21,42800.0,19.7785,19.7853,19.7042,19.7515,42800.0
2009-01-07 12:50:00,29.22,29.22,29.11,29.13,47900.0,19.7582,19.7582,19.6839,19.6974,47900.0
2009-01-07 13:00:00,29.11,29.19,29.08,29.16,37300.0,19.6839,19.738,19.6636,19.7177,37300.0
2009-01-07 13:10:00,29.17,29.22,29.08,29.17,53400.0,19.7244,19.7582,19.6636,19.7244,53400.0
2009-01-07 13:20:00,29.17,29.38,29.15,29.38,127500.0,19.7244,19.8664,19.7109,19.8664,127500.0
2009-01-07 13:30:00,29.38,29.53,29.33,29.47,73300.0,19.8664,19.9679,19.8326,19.9273,73300.0
2009-01-07 13:40:00,29.48,29.49,29.15,29.19,91700.0,19.9341,19.9408,19.7109,19.738,91700.0
2009-01-07 13:50:00,29.2,29.2,29.14,29.16,106600.0,19.7447,19.7447,19.7042,19.7177,106600.0
2009-01-07 14:00:00,29.16,29.18,28.97,28.97,117500.0,19.7177,19.7312,19.5892,19.5892,117500.0
2009-01-07 14:10:00,28.96,28.96,28.66,28.67,113200.0,19.5824,19.5824,19.3796,19.3863,113200.0
2009-01-07 14:20:00,28.66,28.73,28.57,28.59,117400.0,19.3796,19.4269,19.3187,19.3322,117400.0
2009-01-07 14:30:00,28.59,28.68,28.52,28.6,62900.0,19.3322,19.3931,19.2849,19.339,62900.0
2009-01-07 14:40:00,28.58,28.58,28.36,28.37,102500.0,19.3255,19.3255,19.1767,19.1835,102500.0
2009-01-07 14:50:00,28.37,28.38,28.04,28.05,187900.0,19.1835,19.1902,18.9603,18.9671,187900.0
2009-01-07 15:00:00,28.05,28.05,27.73,27.82,208100.0,18.9671,18.9671,18.7507,18.8116,208100.0
2009-01-07 15:10:00,27.83,28.0,27.79,27.99,151500.0,18.8183,18.9333,18.7913,18.9265,151500.0
2009-01-07 15:20:00,28.0,28.19,27.97,28.17,162800.0,18.9333,19.0618,18.913,19.0482,162800.0
2009-01-07 15:30:00,28.17,28.32,27.93,27.96,200100.0,19.0482,19.1497,18.886,18.9062,200100.0
2009-01-07 15:40:00,27.97,28.06,27.84,27.9,194700.0,18.913,18.9739,18.8251,18.8657,194700.0
2009-01-07 15:50:00,27.89,28.12,27.79,28.09,344000.0,18.8589,19.0144,18.7913,18.9942,344000.0
2009-01-08 09:30:00,27.69,28.34,27.13,27.29,80500.0,18.7237,19.1632,18.345,18.4532,80500.0
2009-01-08 09:40:00,27.26,27.86,27.26,27.63,61600.0,18.4329,18.8386,18.4329,18.6831,61600.0
2009-01-08 09:50:00,27.6,27.81,27.33,27.62,66300.0,18.6628,18.8048,18.4802,18.6763,66300.0
2009-01-08 10:00:00,27.57,28.0,27.5,27.95,88400.0,18.6425,18.9333,18.5952,18.8995,88400.0
2009-01-08 10:10:00,27.93,27.97,27.47,27.5,69000.0,18.886,18.913,18.5749,18.5952,69000.0
2009-01-08 10:20:00,27.49,27.91,27.49,27.86,69400.0,18.5884,18.8724,18.5884,18.8386,69400.0
2009-01-08 10:30:00,27.85,28.05,27.63,28.01,76300.0,18.8319,18.9671,18.6831,18.9401,76300.0
2009-01-08 10:40:00,28.03,28.17,27.94,28.01,92300.0,18.9536,19.0482,18.8927,18.9401,92300.0
2009-01-08 10:50:00,28.0,28.33,27.97,28.27,81900.0,18.9333,19.1564,18.913,19.1159,81900.0
2009-01-08 11:00:00,28.26,28.48,28.25,28.33,80100.0,19.1091,19.2579,19.1023,19.1564,80100.0
2009-01-08 11:10:00,28.31,28.43,28.23,28.43,57200.0,19.1429,19.2241,19.0888,19.2241,57200.0
2009-01-08 11:20:00,28.45,28.53,28.23,28.23,253400.0,19.2376,19.2917,19.0888,19.0888,253400.0
2009-01-08 11:30:00,28.23,28.36,28.18,28.31,62300.0,19.0888,19.1767,19.055,19.1429,62300.0
2009-01-08 11:40:00,28.32,28.37,28.23,28.35,55000.0,19.1497,19.1835,19.0888,19.17,55000.0
2009-01-08 11:50:00,28.35,28.39,28.21,28.27,67900.0,19.17,19.197,19.0753,19.1159,67900.0
2009-01-08 12:00:00,28.27,28.39,28.26,28.35,48200.0,19.1159,19.197,19.1091,19.17,48200.0
2009-01-08 12:10:00,28.35,28.41,28.25,28.27,55000.0,19.17,19.2105,19.1023,19.1159,55000.0
2009-01-08 12:20:00,28.26,28.38,28.26,28.35,38800.0,19.1091,19.1902,19.1091,19.17,38800.0
2009-01-08 12:30:00,28.35,28.39,28.25,28.33,61300.0,19.17,19.197,19.1023,19.1564,61300.0
2009-01-08 12:40:00,28.34,28.45,28.31,28.35,106500.0,19.1632,19.2376,19.1429,19.17,106500.0
2009-01-08 12:50:00,28.36,28.48,28.32,28.36,247100.0,19.1767,19.2579,19.1497,19.1767,247100.0
2009-01-08 13:00:00,28.35,28.44,28.3,28.34,119600.0,19.17,19.2308,19.1362,19.1632,119600.0
2009-01-08 13:10:00,28.34,28.38,28.29,28.29,133700.0,19.1632,19.1902,19.1294,19.1294,133700.0
2009-01-08 13:20:00,28.28,28.44,28.25,28.32,59800.0,19.1226,19.2308,19.1023,19.1497,59800.0
2009-01-08 13:30:00,28.32,28.53,28.32,28.5,66900.0,19.1497,19.2917,19.1497,19.2714,66900.0
2009-01-08 13:40:00,28.47,28.66,28.44,28.61,69000.0,19.2511,19.3796,19.2308,19.3458,69000.0
2009-01-08 13:50:00,28.61,28.74,28.59,28.71,64900.0,19.3458,19.4337,19.3322,19.4134,64900.0
2009-01-08 14:00:00,28.74,29.03,28.66,28.96,63200.0,19.4337,19.6298,19.3796,19.5824,63200.0
2009-01-08 14:10:00,28.95,29.02,28.81,28.84,142700.0,19.5757,19.623,19.481,19.5013,142700.0
2009-01-08 14:20:00,28.86,29.0,28.81,28.9,167400.0,19.5148,19.6095,19.481,19.5419,167400.0
2009-01-08 14:30:00,28.9,29.01,28.78,28.99,186900.0,19.5419,19.6162,19.4607,19.6027,186900.0
2009-01-08 14:40:00,28.99,29.25,28.96,29.17,113100.0,19.6027,19.7785,19.5824,19.7244,113100.0
2009-01-08 14:50:00,29.17,29.45,29.17,29.39,149000.0,19.7244,19.9138,19.7244,19.8732,149000.0
2009-01-08 15:00:00,29.38,29.6,29.35,29.35,119300.0,19.8664,20.0152,19.8462,19.8462,119300.0
2009-01-08 15:10:00,29.35,29.49,29.32,29.45,120900.0,19.8462,19.9408,19.8259,19.9138,120900.0
2009-01-08 15:20:00,29.44,29.54,29.3,29.5,139400.0,19.907,19.9746,19.8123,19.9476,139400.0
2009-01-08 15:30:00,29.49,29.56,29.43,29.48,253100.0,19.9408,19.9882,19.9002,19.9341,253100.0
2009-01-08 15:40:00,29.49,29.74,29.43,29.7,407400.0,19.9408,20.1099,19.9002,20.0828,407400.0
2009-01-08 15:50:00,29.7,29.83,29.51,29.62,229300.0,20.0828,20.1707,19.9543,20.0287,229300.0
2009-01-09 09:30:00,29.61,29.79,28.63,28.85,112000.0,20.022,20.1437,19.3593,19.5081,112000.0
2009-01-09 09:40:00,28.84,28.87,28.13,28.14,122500.0,19.5013,19.5216,19.0212,19.028,122500.0
2009-01-09 09:50:00,28.09,28.2,27.76,27.87,134100.0,18.9942,19.0685,18.771,18.8454,134100.0
2009-01-09 10:00:00,27.89,28.02,27.64,27.78,195700.0,18.8589,18.9468,18.6899,18.7845,195700.0
2009-01-09 10:10:00,27.77,27.93,27.7,27.91,128000.0,18.7778,18.886,18.7304,18.8724,128000.0
2009-01-09 10:20:00,27.92,27.96,27.73,27.74,122700.0,18.8792,18.9062,18.7507,18.7575,122700.0
2009-01-09 10:30:00,27.74,27.76,27.55,27.72,95900.0,18.7575,18.771,18.629,18.744,95900.0
2009-01-09 10:40:00,27.72,27.85,27.68,27.76,269600.0,18.744,18.8319,18.7169,18.771,269600.0
2009-01-09 10:50:00,27.75,27.76,27.53,27.54,66400.0,18.7642,18.771,18.6155,18.6222,66400.0
2009-01-09 11:00:00,27.54,27.88,27.52,27.81,55900.0,18.6222,18.8522,18.6087,18.8048,55900.0
2009-01-09 11:10:00,27.81,27.81,27.6,27.7,52500.0,18.8048,18.8048,18.6628,18.7304,52500.0
2009-01-09 11:20:00,27.71,28.09,27.69,28.09,84400.0,18.7372,18.9942,18.7237,18.9942,84400.0
2009-01-09 11:30:00,28.08,28.14,27.93,27.97,99100.0,18.9874,19.028,18.886,18.913,99100.0
2009-01-09 11:40:00,27.97,28.07,27.9,28.04,72300.0,18.913,18.9806,18.8657,18.9603,72300.0
2009-01-09 11:50:00,28.03,28.08,27.81,28.08,38600.0,18.9536,18.9874,18.8048,18.9874,38600.0
2009-01-09 12:00:00,28.07,28.29,28.02,28.29,37600.0,18.9806,19.1294,18.9468,19.1294,37600.0
2009-01-09 12:10:00,28.28,28.31,28.12,28.13,26500.0,19.1226,19.1429,19.0144,19.0212,26500.0
2009-01-09 12:20:00,28.14,28.2,28.07,28.08,27800.0,19.028,19.0685,18.9806,18.9874,27800.0
2009-01-09 12:30:00,28.07,28.18,28.0,28.16,114000.0,18.9806,19.055,18.9333,19.0415,114000.0
2009-01-09 12:40:00,28.15,28.23,28.08,28.2,59900.0,19.0347,19.0888,18.9874,19.0685,59900.0
2009-01-09 12:50:00,28.23,28.48,28.23,28.46,25200.0,19.0888,19.2579,19.0888,19.2443,25200.0
2009-01-09 13:00:00,28.49,28.52,28.23,28.27,124200.0,19.2646,19.2849,19.0888,19.1159,124200.0
2009-01-09 13:10:00,28.25,28.35,28.15,28.27,24500.0,19.1023,19.17,19.0347,19.1159,24500.0
2009-01-09 13:20:00,28.27,28.29,28.13,28.23,16500.0,19.1159,19.1294,19.0212,19.0888,16500.0
2009-01-09 13:30:00,28.25,28.31,28.12,28.26,27400.0,19.1023,19.1429,19.0144,19.1091,27400.0
2009-01-09 13:40:00,28.28,28.35,28.28,28.34,24600.0,19.1226,19.17,19.1226,19.1632,24600.0
2009-01-09 13:50:00,28.32,28.32,28.12,28.13,65600.0,19.1497,19.1497,19.0144,19.0212,65600.0
2009-01-09 14:00:00,28.16,28.41,28.16,28.39,23700.0,19.0415,19.2105,19.0415,19.197,23700.0
2009-01-09 14:10:00,28.38,28.51,28.27,28.48,51600.0,19.1902,19.2782,19.1159,19.2579,51600.0
2009-01-09 14:20:00,28.47,28.54,28.4,28.46,63600.0,19.2511,19.2984,19.2038,19.2443,63600.0
2009-01-09 14:30:00,28.45,28.68,28.42,28.58,169300.0,19.2376,19.3931,19.2173,19.3255,169300.0
2009-01-09 14:40:00,28.58,28.71,28.45,28.6,175500.0,19.3255,19.4134,19.2376,19.339,175500.0
2009-01-09 14:50:00,28.58,28.8,28.5,28.61,97100.0,19.3255,19.4742,19.2714,19.3458,97100.0
2009-01-09 15:00:00,28.6,28.9,28.5,28.52,73400.0,19.339,19.5419,19.2714,19.2849,73400.0
2009-01-09 15:10:00,28.49,28.58,28.42,28.54,54500.0,19.2646,19.3255,19.2173,19.2984,54500.0
2009-01-09 15:20:00,28.55,28.56,28.21,28.48,76100.0,19.3052,19.312,19.0753,19.2579,76100.0
2009-01-09 15:30:00,28.48,28.59,28.33,28.55,141200.0,19.2579,19.3322,19.1564,19.3052,141200.0
2009-01-09 15:40:00,28.54,28.55,28.3,28.31,153600.0,19.2984,19.3052,19.1362,19.1429,153600.0
2009-01-09 15:50:00,28.36,28.51,28.21,28.32,291400.0,19.1767,19.2782,19.0753,19.1497,291400.0
2009-01-12 09:30:00,28.28,28.48,27.32,27.32,71000.0,19.1226,19.2579,18.4735,18.4735,71000.0
2009-01-12 09:40:00,27.33,27.6,27.18,27.6,91600.0,18.4802,18.6628,18.3788,18.6628,91600.0
2009-01-12 09:50:00,27.61,27.67,27.37,27.54,87400.0,18.6696,18.7102,18.5073,18.6222,87400.0
2009-01-12 10:00:00,27.58,27.61,26.99,27.13,130800.0,18.6493,18.6696,18.2503,18.345,130800.0
2009-01-12 10:10:00,27.16,27.16,26.7,26.77,103600.0,18.3653,18.3653,18.0542,18.1016,103600.0
2009-01-12 10:20:00,26.76,26.97,26.57,26.7,123500.0,18.0948,18.2368,17.9663,18.0542,123500.0
2009-01-12 10:30:00,26.72,26.74,26.63,26.69,117600.0,18.0678,18.0813,18.0069,18.0475,117600.0
2009-01-12 10:40:00,26.69,26.87,26.67,26.79,55100.0,18.0475,18.1692,18.034,18.1151,55100.0
2009-01-12 10:50:00,26.76,26.87,26.76,26.8,57000.0,18.0948,18.1692,18.0948,18.1219,57000.0
2009-01-12 11:00:00,26.81,26.82,26.64,26.67,32100.0,18.1286,18.1354,18.0137,18.034,32100.0
2009-01-12 11:10:00,26.66,26.67,26.56,26.64,57800.0,18.0272,18.034,17.9596,18.0137,57800.0
2009-01-12 11:20:00,26.62,26.82,26.57,26.78,58200.0,18.0002,18.1354,17.9663,18.1083,58200.0
2009-01-12 11:30:00,26.78,26.81,26.66,26.72,60600.0,18.1083,18.1286,18.0272,18.0678,60600.0
2009-01-12 11:40:00,26.72,26.77,26.5,26.61,133200.0,18.0678,18.1016,17.919,17.9934,133200.0
2009-01-12 11:50:00,26.62,26.66,26.52,26.55,55500.0,18.0002,18.0272,17.9325,17.9528,55500.0
2009-01-12 12:00:00,26.55,26.67,26.53,26.67,37400.0,17.9528,18.034,17.9393,18.034,37400.0
2009-01-12 12:10:00,26.66,26.76,26.63,26.75,38800.0,18.0272,18.0948,18.0069,18.0881,38800.0
2009-01-12 12:20:00,26.75,26.78,26.61,26.66,21600.0,18.0881,18.1083,17.9934,18.0272,21600.0
2009-01-12 12:30:00,26.66,26.77,26.64,26.73,40700.0,18.0272,18.1016,18.0137,18.0745,40700.0
2009-01-12 12:40:00,26.72,26.78,26.68,26.73,37400.0,18.0678,18.1083,18.0407,18.0745,37400.0
2009-01-12 12:50:00,26.71,26.76,26.69,26.74,28500.0,18.061,18.0948,18.0475,18.0813,28500.0
2009-01-12 13:00:00,26.72,26.72,26.62,26.67,33600.0,18.0678,18.0678,18.0002,18.034,33600.0
2009-01-12 13:10:00,26.69,26.75,26.68,26.72,62400.0,18.0475,18.0881,18.0407,18.0678,62400.0
2009-01-12 13:20:00,26.75,26.75,26.65,26.67,35700.0,18.0881,18.0881,18.0204,18.034,35700.0
2009-01-12 13:30:00,26.67,26.68,26.61,26.62,35700.0,18.034,18.0407,17.9934,18.0002,35700.0
2009-01-12 13:40:00,26.62,26.76,26.6,26.74,29200.0,18.0002,18.0948,17.9866,18.0813,29200.0
2009-01-12 13:50:00,26.73,26.74,26.38,26.39,71500.0,18.0745,18.0813,17.8379,17.8446,71500.0
2009-01-12 14:00:00,26.39,26.39,26.2,26.2,56100.0,17.8446,17.8446,17.7162,17.7162,56100.0
2009-01-12 14:10:00,26.2,26.36,26.2,26.29,26100.0,17.7162,17.8243,17.7162,17.777,26100.0
2009-01-12 14:20:00,26.3,26.32,26.15,26.18,29100.0,17.7838,17.7973,17.6823,17.7026,29100.0
2009-01-12 14:30:00,26.18,26.19,26.07,26.18,35000.0,17.7026,17.7094,17.6283,17.7026,35000.0
2009-01-12 14:40:00,26.17,26.17,25.98,26.09,43500.0,17.6959,17.6959,17.5674,17.6418,43500.0
2009-01-12 14:50:00,26.09,26.12,26.0,26.05,48300.0,17.6418,17.6621,17.5809,17.6147,48300.0
2009-01-12 15:00:00,26.05,26.14,25.95,26.04,83800.0,17.6147,17.6756,17.5471,17.608,83800.0
2009-01-12 15:10:00,26.06,26.07,25.92,25.95,106400.0,17.6215,17.6283,17.5268,17.5471,106400.0
2009-01-12 15:20:00,25.95,26.18,25.91,26.07,78300.0,17.5471,17.7026,17.5201,17.6283,78300.0
2009-01-12 15:30:00,26.05,26.17,25.81,25.87,166600.0,17.6147,17.6959,17.4524,17.493,166600.0
2009-01-12 15:40:00,25.87,26.21,25.79,26.16,210000.0,17.493,17.7229,17.4389,17.6891,210000.0
2009-01-12 15:50:00,26.15,26.39,26.09,26.18,329000.0,17.6823,17.8446,17.6418,17.7026,329000.0
2009-01-13 09:30:00,26.09,26.17,25.33,25.95,111800.0,17.6418,17.6959,17.1279,17.5471,111800.0
2009-01-13 09:40:00,25.97,26.13,25.53,25.98,163400.0,17.5606,17.6688,17.2631,17.5674,163400.0
2009-01-13 09:50:00,25.99,26.3,25.92,26.11,87600.0,17.5742,17.7838,17.5268,17.6553,87600.0
2009-01-13 10:00:00,26.12,26.46,25.99,26.44,96100.0,17.6621,17.892,17.5742,17.8784,96100.0
2009-01-13 10:10:00,26.47,26.58,26.3,26.45,68500.0,17.8987,17.9731,17.7838,17.8852,68500.0
2009-01-13 10:20:00,26.43,26.49,26.12,26.26,152800.0,17.8717,17.9122,17.6621,17.7567,152800.0
2009-01-13 10:30:00,26.26,26.39,25.99,26.04,131500.0,17.7567,17.8446,17.5742,17.608,131500.0
2009-01-13 10:40:00,26.03,26.22,25.97,26.15,119000.0,17.6012,17.7297,17.5606,17.6823,119000.0
2009-01-13 10:50:00,26.13,26.18,26.08,26.1,73300.0,17.6688,17.7026,17.635,17.6485,73300.0
2009-01-13 11:00:00,26.1,26.36,25.99,26.26,51300.0,17.6485,17.8243,17.5742,17.7567,51300.0
2009-01-13 11:10:00,26.26,26.27,26.03,26.13,49300.0,17.7567,17.7635,17.6012,17.6688,49300.0
2009-01-13 11:20:00,26.12,26.38,26.0,26.27,70000.0,17.6621,17.8379,17.5809,17.7635,70000.0
2009-01-13 11:30:00,26.27,26.47,26.24,26.45,82600.0,17.7635,17.8987,17.7432,17.8852,82600.0
2009-01-13 11:40:00,26.46,26.64,26.38,26.47,77800.0,17.892,18.0137,17.8379,17.8987,77800.0
2009-01-13 11:50:00,26.47,26.87,26.45,26.79,95800.0,17.8987,18.1692,17.8852,18.1151,95800.0
2009-01-13 12:00:00,26.78,26.93,26.47,26.78,150000.0,18.1083,18.2098,17.8987,18.1083,150000.0
2009-01-13 12:10:00,26.77,26.85,26.58,26.71,98600.0,18.1016,18.1557,17.9731,18.061,98600.0
2009-01-13 12:20:00,26.71,26.8,26.56,26.56,58000.0,18.061,18.1219,17.9596,17.9596,58000.0
2009-01-13 12:30:00,26.57,26.8,26.53,26.8,81000.0,17.9663,18.1219,17.9393,18.1219,81000.0
2009-01-13 12:40:00,26.8,26.87,26.69,26.75,68500.0,18.1219,18.1692,18.0475,18.0881,68500.0
2009-01-13 12:50:00,26.75,26.88,26.5,26.51,48300.0,18.0881,18.176,17.919,17.9258,48300.0
2009-01-13 13:00:00,26.5,26.57,26.4,26.46,29000.0,17.919,17.9663,17.8514,17.892,29000.0
2009-01-13 13:10:00,26.43,26.45,26.29,26.29,21300.0,17.8717,17.8852,17.777,17.777,21300.0
2009-01-13 13:20:00,26.3,26.3,26.11,26.14,37300.0,17.7838,17.7838,17.6553,17.6756,37300.0
2009-01-13 13:30:00,26.15,26.18,26.08,26.12,53700.0,17.6823,17.7026,17.635,17.6621,53700.0
2009-01-13 13:40:00,26.12,26.14,25.9,25.95,73600.0,17.6621,17.6756,17.5133,17.5471,73600.0
2009-01-13 13:50:00,25.96,26.0,25.86,25.87,39200.0,17.5539,17.5809,17.4863,17.493,39200.0
2009-01-13 14:00:00,25.86,26.07,25.83,26.04,50900.0,17.4863,17.6283,17.466,17.608,50900.0
2009-01-13 14:10:00,26.04,26.16,26.03,26.06,28200.0,17.608,17.6891,17.6012,17.6215,28200.0
2009-01-13 14:20:00,26.05,26.06,25.8,25.86,44000.0,17.6147,17.6215,17.4457,17.4863,44000.0
2009-01-13 14:30:00,25.9,26.29,25.88,26.24,56000.0,17.5133,17.777,17.4998,17.7432,56000.0
2009-01-13 14:40:00,26.25,26.53,26.22,26.44,63800.0,17.75,17.9393,17.7297,17.8784,63800.0
2009-01-13 14:50:00,26.42,26.5,26.32,26.32,50000.0,17.8649,17.919,17.7973,17.7973,50000.0
2009-01-13 15:00:00,26.31,26.31,25.93,25.99,76900.0,17.7905,17.7905,17.5336,17.5742,76900.0
2009-01-13 15:10:00,25.99,26.24,25.96,26.14,85300.0,17.5742,17.7432,17.5539,17.6756,85300.0
2009-01-13 15:20:00,26.13,26.41,26.09,26.3,115600.0,17.6688,17.8582,17.6418,17.7838,115600.0
2009-01-13 15:30:00,26.3,26.53,26.07,26.47,132500.0,17.7838,17.9393,17.6283,17.8987,132500.0
2009-01-13 15:40:00,26.44,26.64,26.4,26.59,163500.0,17.8784,18.0137,17.8514,17.9799,163500.0
2009-01-13 15:50:00,26.59,26.63,26.32,26.4,205600.0,17.9799,18.0069,17.7973,17.8514,205600.0
2009-01-14 09:30:00,25.89,25.89,25.25,25.3,70300.0,17.5065,17.5065,17.0738,17.1076,70300.0
2009-01-14 09:40:00,25.29,25.6,25.16,25.27,77900.0,17.1008,17.3104,17.0129,17.0873,77900.0
2009-01-14 09:50:00,25.22,25.34,24.82,24.82,93600.0,17.0535,17.1346,16.783,16.783,93600.0
2009-01-14 10:00:00,24.85,24.97,24.51,24.51,136200.0,16.8033,16.8844,16.5734,16.5734,136200.0
2009-01-14 10:10:00,24.54,24.62,24.3,24.32,117400.0,16.5937,16.6478,16.4314,16.4449,117400.0
2009-01-14 10:20:00,24.33,24.4,24.16,24.21,91100.0,16.4517,16.499,16.3367,16.3705,91100.0
2009-01-14 10:30:00,24.2,24.28,24.0,24.12,100500.0,16.3638,16.4179,16.2285,16.3097,100500.0
2009-01-14 10:40:00,24.1,24.37,24.01,24.36,127700.0,16.2962,16.4787,16.2353,16.472,127700.0
2009-01-14 10:50:00,24.34,24.46,24.24,24.45,51000.0,16.4584,16.5396,16.3908,16.5328,51000.0
2009-01-14 11:00:00,24.43,24.54,24.29,24.33,60700.0,16.5193,16.5937,16.4246,16.4517,60700.0
2009-01-14 11:10:00,24.31,24.41,24.2,24.4,35700.0,16.4382,16.5058,16.3638,16.499,35700.0
2009-01-14 11:20:00,24.41,24.55,24.38,24.46,112000.0,16.5058,16.6004,16.4855,16.5396,112000.0
2009-01-14 11:30:00,24.47,24.58,24.45,24.5,48900.0,16.5463,16.6207,16.5328,16.5666,48900.0
2009-01-14 11:40:00,24.52,24.57,24.45,24.47,68700.0,16.5802,16.614,16.5328,16.5463,68700.0
2009-01-14 11:50:00,24.46,24.6,24.44,24.58,84600.0,16.5396,16.6343,16.5261,16.6207,84600.0
2009-01-14 12:00:00,24.58,24.63,24.32,24.54,65500.0,16.6207,16.6545,16.4449,16.5937,65500.0
2009-01-14 12:10:00,24.53,24.57,24.44,24.5,66700.0,16.5869,16.614,16.5261,16.5666,66700.0
2009-01-14 12:20:00,24.5,24.55,24.45,24.55,84200.0,16.5666,16.6004,16.5328,16.6004,84200.0
2009-01-14 12:30:00,24.55,24.58,24.29,24.33,82000.0,16.6004,16.6207,16.4246,16.4517,82000.0
2009-01-14 12:40:00,24.32,24.37,24.16,24.32,58700.0,16.4449,16.4787,16.3367,16.4449,58700.0
2009-01-14 12:50:00,24.32,24.51,24.32,24.43,76500.0,16.4449,16.5734,16.4449,16.5193,76500.0
2009-01-14 13:00:00,24.43,24.49,24.35,24.46,41700.0,16.5193,16.5599,16.4652,16.5396,41700.0
2009-01-14 13:10:00,24.48,24.5,24.32,24.4,97700.0,16.5531,16.5666,16.4449,16.499,97700.0
2009-01-14 13:20:00,24.41,24.45,24.24,24.25,71600.0,16.5058,16.5328,16.3908,16.3976,71600.0
2009-01-14 13:30:00,24.27,24.37,24.24,24.36,92900.0,16.4111,16.4787,16.3908,16.472,92900.0
2009-01-14 13:40:00,24.36,24.45,24.35,24.37,71600.0,16.472,16.5328,16.4652,16.4787,71600.0
2009-01-14 13:50:00,24.37,24.43,24.21,24.35,160700.0,16.4787,16.5193,16.3705,16.4652,160700.0
2009-01-14 14:00:00,24.34,24.45,24.18,24.45,122000.0,16.4584,16.5328,16.3503,16.5328,122000.0
2009-01-14 14:10:00,24.45,24.51,24.31,24.49,175400.0,16.5328,16.5734,16.4382,16.5599,175400.0
2009-01-14 14:20:00,24.48,24.49,24.32,24.39,67400.0,16.5531,16.5599,16.4449,16.4923,67400.0
2009-01-14 14:30:00,24.38,24.74,24.38,24.63,105200.0,16.4855,16.7289,16.4855,16.6545,105200.0
2009-01-14 14:40:00,24.63,24.76,24.51,24.54,128900.0,16.6545,16.7424,16.5734,16.5937,128900.0
2009-01-14 14:50:00,24.54,24.73,24.5,24.58,112600.0,16.5937,16.7222,16.5666,16.6207,112600.0
2009-01-14 15:00:00,24.57,24.62,24.32,24.44,150000.0,16.614,16.6478,16.4449,16.5261,150000.0
2009-01-14 15:10:00,24.44,24.5,24.21,24.35,119300.0,16.5261,16.5666,16.3705,16.4652,119300.0
2009-01-14 15:20:00,24.35,24.48,24.32,24.36,156000.0,16.4652,16.5531,16.4449,16.472,156000.0
2009-01-14 15:30:00,24.35,24.58,24.32,24.4,207300.0,16.4652,16.6207,16.4449,16.499,207300.0
2009-01-14 15:40:00,24.4,24.64,24.27,24.6,172200.0,16.499,16.6613,16.4111,16.6343,172200.0
2009-01-14 15:50:00,24.61,24.63,24.41,24.53,201400.0,16.641,16.6545,16.5058,16.5869,201400.0
2009-01-15 09:30:00,24.33,24.47,24.1,24.16,59300.0,16.4517,16.5463,16.2962,16.3367,59300.0
2009-01-15 09:40:00,24.13,24.17,23.95,24.0,117300.0,16.3164,16.3435,16.1947,16.2285,117300.0
2009-01-15 09:50:00,24.0,24.07,23.85,24.04,108700.0,16.2285,16.2759,16.1271,16.2556,108700.0
2009-01-15 10:00:00,24.04,24.11,23.73,23.97,161300.0,16.2556,16.3029,16.046,16.2083,161300.0
2009-01-15 10:10:00,23.98,24.01,23.77,23.78,72500.0,16.215,16.2353,16.073,16.0798,72500.0
2009-01-15 10:20:00,23.78,23.98,23.73,23.97,103400.0,16.0798,16.215,16.046,16.2083,103400.0
2009-01-15 10:30:00,23.95,23.98,23.65,23.78,66800.0,16.1947,16.215,15.9919,16.0798,66800.0
2009-01-15 10:40:00,23.79,23.98,23.76,23.98,99300.0,16.0865,16.215,16.0663,16.215,99300.0
2009-01-15 10:50:00,23.97,24.19,23.94,23.98,75900.0,16.2083,16.357,16.188,16.215,75900.0
2009-01-15 11:00:00,23.98,24.32,23.95,24.3,85800.0,16.215,16.4449,16.1947,16.4314,85800.0
2009-01-15 11:10:00,24.3,24.31,24.1,24.13,57800.0,16.4314,16.4382,16.2962,16.3164,57800.0
2009-01-15 11:20:00,24.13,24.47,24.13,24.43,109100.0,16.3164,16.5463,16.3164,16.5193,109100.0
2009-01-15 11:30:00,24.43,24.48,24.34,24.43,43100.0,16.5193,16.5531,16.4584,16.5193,43100.0
2009-01-15 11:40:00,24.43,24.45,24.35,24.35,36900.0,16.5193,16.5328,16.4652,16.4652,36900.0
2009-01-15 11:50:00,24.36,24.54,24.35,24.47,40900.0,16.472,16.5937,16.4652,16.5463,40900.0
2009-01-15 12:00:00,24.47,24.5,24.16,24.17,57000.0,16.5463,16.5666,16.3367,16.3435,57000.0
2009-01-15 12:10:00,24.16,24.24,24.11,24.17,37100.0,16.3367,16.3908,16.3029,16.3435,37100.0
2009-01-15 12:20:00,24.17,24.17,23.93,24.04,33300.0,16.3435,16.3435,16.1812,16.2556,33300.0
2009-01-15 12:30:00,24.01,24.04,23.87,23.9,63200.0,16.2353,16.2556,16.1406,16.1609,63200.0
2009-01-15 12:40:00,23.89,24.06,23.88,24.06,40300.0,16.1542,16.2691,16.1474,16.2691,40300.0
2009-01-15 12:50:00,24.06,24.17,24.02,24.14,40300.0,16.2691,16.3435,16.2421,16.3232,40300.0
2009-01-15 13:00:00,24.15,24.25,24.14,24.17,21600.0,16.33,16.3976,16.3232,16.3435,21600.0
2009-01-15 13:10:00,24.19,24.27,24.09,24.19,39800.0,16.357,16.4111,16.2894,16.357,39800.0
2009-01-15 13:20:00,24.19,24.38,24.06,24.38,73000.0,16.357,16.4855,16.2691,16.4855,73000.0
2009-01-15 13:30:00,24.39,24.61,24.32,24.59,47800.0,16.4923,16.641,16.4449,16.6275,47800.0
2009-01-15 13:40:00,24.59,24.72,24.5,24.57,44600.0,16.6275,16.7154,16.5666,16.614,44600.0
2009-01-15 13:50:00,24.57,25.2,24.55,25.13,83200.0,16.614,17.04,16.6004,16.9926,83200.0
2009-01-15 14:00:00,25.13,25.4,25.06,25.27,62800.0,16.9926,17.1752,16.9453,17.0873,62800.0
2009-01-15 14:10:00,25.29,25.5,25.18,25.48,68100.0,17.1008,17.2428,17.0264,17.2293,68100.0
2009-01-15 14:20:00,25.48,25.62,25.34,25.57,123900.0,17.2293,17.324,17.1346,17.2902,123900.0
2009-01-15 14:30:00,25.56,25.87,25.52,25.87,100500.0,17.2834,17.493,17.2563,17.493,100500.0
2009-01-15 14:40:00,25.85,26.19,25.81,26.06,97100.0,17.4795,17.7094,17.4524,17.6215,97100.0
2009-01-15 14:50:00,26.08,26.17,25.72,25.75,81600.0,17.635,17.6959,17.3916,17.4119,81600.0
2009-01-15 15:00:00,25.72,25.97,25.58,25.71,114600.0,17.3916,17.5606,17.2969,17.3848,114600.0
2009-01-15 15:10:00,25.73,26.16,25.71,26.16,119200.0,17.3983,17.6891,17.3848,17.6891,119200.0
2009-01-15 15:20:00,26.17,26.18,25.72,25.94,194600.0,17.6959,17.7026,17.3916,17.5403,194600.0
2009-01-15 15:30:00,25.94,25.95,25.42,25.61,178300.0,17.5403,17.5471,17.1887,17.3172,178300.0
2009-01-15 15:40:00,25.61,25.76,25.37,25.66,218900.0,17.3172,17.4186,17.1549,17.351,218900.0
2009-01-15 15:50:00,25.66,26.18,25.66,26.1,464900.0,17.351,17.7026,17.351,17.6485,464900.0
2009-01-16 09:30:00,26.47,26.81,25.85,26.26,183500.0,17.8987,18.1286,17.4795,17.7567,183500.0
2009-01-16 09:40:00,26.22,26.57,26.11,26.31,73500.0,17.7297,17.9663,17.6553,17.7905,73500.0
2009-01-16 09:50:00,26.32,26.35,25.81,25.98,110400.0,17.7973,17.8176,17.4524,17.5674,110400.0
2009-01-16 10:00:00,25.94,26.26,25.93,26.06,93500.0,17.5403,17.7567,17.5336,17.6215,93500.0
2009-01-16 10:10:00,26.06,26.1,25.85,25.97,60100.0,17.6215,17.6485,17.4795,17.5606,60100.0
2009-01-16 10:20:00,25.96,26.09,25.9,26.04,37100.0,17.5539,17.6418,17.5133,17.608,37100.0
2009-01-16 10:30:00,26.01,26.25,25.94,26.22,44900.0,17.5877,17.75,17.5403,17.7297,44900.0
2009-01-16 10:40:00,26.23,26.23,25.79,25.92,99300.0,17.7364,17.7364,17.4389,17.5268,99300.0
2009-01-16 10:50:00,25.92,25.93,25.59,25.68,91500.0,17.5268,17.5336,17.3037,17.3645,91500.0
2009-01-16 11:00:00,25.68,25.73,25.5,25.66,74400.0,17.3645,17.3983,17.2428,17.351,74400.0
2009-01-16 11:10:00,25.65,25.77,25.53,25.74,64900.0,17.3443,17.4254,17.2631,17.4051,64900.0
2009-01-16 11:20:00,25.75,25.83,25.55,25.61,65800.0,17.4119,17.466,17.2766,17.3172,65800.0
2009-01-16 11:30:00,25.59,25.66,25.25,25.31,50700.0,17.3037,17.351,17.0738,17.1143,50700.0
2009-01-16 11:40:00,25.34,25.55,25.23,25.42,49900.0,17.1346,17.2766,17.0603,17.1887,49900.0
2009-01-16 11:50:00,25.43,25.55,25.21,25.32,49600.0,17.1955,17.2766,17.0467,17.1211,49600.0
2009-01-16 12:00:00,25.37,25.46,25.25,25.25,37600.0,17.1549,17.2158,17.0738,17.0738,37600.0
2009-01-16 12:10:00,25.24,25.35,25.1,25.19,54300.0,17.067,17.1414,16.9723,17.0332,54300.0
2009-01-16 12:20:00,25.15,25.18,24.98,25.08,83000.0,17.0062,17.0264,16.8912,16.9588,83000.0
2009-01-16 12:30:00,25.08,25.19,25.01,25.11,102400.0,16.9588,17.0332,16.9115,16.9791,102400.0
2009-01-16 12:40:00,25.14,25.28,25.09,25.25,58300.0,16.9994,17.0941,16.9656,17.0738,58300.0
2009-01-16 12:50:00,25.23,25.56,25.19,25.47,88100.0,17.0603,17.2834,17.0332,17.2225,88100.0
2009-01-16 13:00:00,25.47,25.65,25.44,25.52,59200.0,17.2225,17.3443,17.2023,17.2563,59200.0
2009-01-16 13:10:00,25.53,25.8,25.49,25.61,172600.0,17.2631,17.4457,17.2361,17.3172,172600.0
2009-01-16 13:20:00,25.58,25.68,25.46,25.66,77300.0,17.2969,17.3645,17.2158,17.351,77300.0
2009-01-16 13:30:00,25.67,26.24,25.61,26.15,130800.0,17.3578,17.7432,17.3172,17.6823,130800.0
2009-01-16 13:40:00,26.12,26.2,26.0,26.0,47300.0,17.6621,17.7162,17.5809,17.5809,47300.0
2009-01-16 13:50:00,26.01,26.16,25.93,26.15,38000.0,17.5877,17.6891,17.5336,17.6823,38000.0
2009-01-16 14:00:00,26.16,26.34,25.99,26.21,105800.0,17.6891,17.8108,17.5742,17.7229,105800.0
2009-01-16 14:10:00,26.24,26.24,25.82,25.87,58700.0,17.7432,17.7432,17.4592,17.493,58700.0
2009-01-16 14:20:00,25.88,26.04,25.74,25.91,72400.0,17.4998,17.608,17.4051,17.5201,72400.0
2009-01-16 14:30:00,25.93,26.1,25.79,25.86,120100.0,17.5336,17.6485,17.4389,17.4863,120100.0
2009-01-16 14:40:00,25.87,26.0,25.69,25.8,94100.0,17.493,17.5809,17.3713,17.4457,94100.0
2009-01-16 14:50:00,25.81,26.05,25.8,26.02,71500.0,17.4524,17.6147,17.4457,17.5944,71500.0
2009-01-16 15:00:00,26.02,26.04,25.77,25.96,128600.0,17.5944,17.608,17.4254,17.5539,128600.0
2009-01-16 15:10:00,25.99,26.4,25.98,26.37,102600.0,17.5742,17.8514,17.5674,17.8311,102600.0
2009-01-16 15:20:00,26.36,26.5,26.2,26.25,103100.0,17.8243,17.919,17.7162,17.75,103100.0
2009-01-16 15:30:00,26.25,26.45,26.16,26.35,91400.0,17.75,17.8852,17.6891,17.8176,91400.0
2009-01-16 15:40:00,26.35,26.41,26.19,26.26,120300.0,17.8176,17.8582,17.7094,17.7567,120300.0
2009-01-16 15:50:00,26.28,26.38,26.19,26.25,156300.0,17.7702,17.8379,17.7094,17.75,156300.0
2009-01-20 09:30:00,26.19,26.19,25.35,25.36,68800.0,17.7094,17.7094,17.1414,17.1482,68800.0
2009-01-20 09:40:00,25.38,25.47,24.61,24.74,117800.0,17.1617,17.2225,16.641,16.7289,117800.0
2009-01-20 09:50:00,24.72,24.93,24.42,24.63,118200.0,16.7154,16.8574,16.5125,16.6545,118200.0
2009-01-20 10:00:00,24.58,24.64,24.24,24.6,135200.0,16.6207,16.6613,16.3908,16.6343,135200.0
2009-01-20 10:10:00,24.59,24.86,24.53,24.67,103400.0,16.6275,16.8101,16.5869,16.6816,103400.0
2009-01-20 10:20:00,24.64,25.02,24.57,25.01,66500.0,16.6613,16.9183,16.614,16.9115,66500.0
2009-01-20 10:30:00,25.01,25.22,24.81,24.9,59400.0,16.9115,17.0535,16.7763,16.8371,59400.0
2009-01-20 10:40:00,24.91,24.92,24.72,24.81,31200.0,16.8439,16.8506,16.7154,16.7763,31200.0
2009-01-20 10:50:00,24.79,24.94,24.64,24.7,166600.0,16.7627,16.8642,16.6613,16.7019,166600.0
2009-01-20 11:00:00,24.65,24.77,24.63,24.68,42700.0,16.6681,16.7492,16.6545,16.6883,42700.0
2009-01-20 11:10:00,24.69,24.8,24.58,24.77,56400.0,16.6951,16.7695,16.6207,16.7492,56400.0
2009-01-20 11:20:00,24.76,24.78,24.56,24.62,40100.0,16.7424,16.756,16.6072,16.6478,40100.0
2009-01-20 11:30:00,24.58,24.94,24.58,24.9,82200.0,16.6207,16.8642,16.6207,16.8371,82200.0
2009-01-20 11:40:00,24.86,24.91,24.74,24.87,39400.0,16.8101,16.8439,16.7289,16.8168,39400.0
2009-01-20 11:50:00,24.86,24.92,24.59,24.63,58700.0,16.8101,16.8506,16.6275,16.6545,58700.0
2009-01-20 12:00:00,24.62,24.83,24.59,24.8,57300.0,16.6478,16.7898,16.6275,16.7695,57300.0
2009-01-20 12:10:00,24.8,25.02,24.79,24.89,48600.0,16.7695,16.9183,16.7627,16.8303,48600.0
2009-01-20 12:20:00,24.86,24.92,24.53,24.58,87800.0,16.8101,16.8506,16.5869,16.6207,87800.0
2009-01-20 12:30:00,24.58,24.7,24.45,24.56,154000.0,16.6207,16.7019,16.5328,16.6072,154000.0
2009-01-20 12:40:00,24.57,24.86,24.47,24.74,75900.0,16.614,16.8101,16.5463,16.7289,75900.0
2009-01-20 12:50:00,24.73,24.77,24.53,24.59,49800.0,16.7222,16.7492,16.5869,16.6275,49800.0
2009-01-20 13:00:00,24.55,24.79,24.5,24.59,52800.0,16.6004,16.7627,16.5666,16.6275,52800.0
2009-01-20 13:10:00,24.57,24.69,24.47,24.59,43200.0,16.614,16.6951,16.5463,16.6275,43200.0
2009-01-20 13:20:00,24.58,24.69,24.47,24.66,69200.0,16.6207,16.6951,16.5463,16.6748,69200.0
2009-01-20 13:30:00,24.63,24.66,24.3,24.46,81000.0,16.6545,16.6748,16.4314,16.5396,81000.0
2009-01-20 13:40:00,24.43,24.55,24.18,24.23,40400.0,16.5193,16.6004,16.3503,16.3841,40400.0
2009-01-20 13:50:00,24.22,24.3,24.17,24.18,21600.0,16.3773,16.4314,16.3435,16.3503,21600.0
2009-01-20 14:00:00,24.15,24.26,24.06,24.15,31500.0,16.33,16.4043,16.2691,16.33,31500.0
2009-01-20 14:10:00,24.15,24.16,23.94,23.94,41500.0,16.33,16.3367,16.188,16.188,41500.0
2009-01-20 14:20:00,23.94,24.09,23.82,24.05,52600.0,16.188,16.2894,16.1068,16.2623,52600.0
2009-01-20 14:30:00,24.04,24.21,23.96,24.1,32300.0,16.2556,16.3705,16.2015,16.2962,32300.0
2009-01-20 14:40:00,24.11,24.16,23.92,24.03,81500.0,16.3029,16.3367,16.1744,16.2488,81500.0
2009-01-20 14:50:00,24.0,24.19,23.92,24.1,64700.0,16.2285,16.357,16.1744,16.2962,64700.0
2009-01-20 15:00:00,24.11,24.11,23.91,24.0,95100.0,16.3029,16.3029,16.1677,16.2285,95100.0
2009-01-20 15:10:00,24.0,24.1,23.94,24.06,115700.0,16.2285,16.2962,16.188,16.2691,115700.0
2009-01-20 15:20:00,24.06,24.28,24.0,24.2,52800.0,16.2691,16.4179,16.2285,16.3638,52800.0
2009-01-20 15:30:00,24.19,24.46,24.18,24.27,77500.0,16.357,16.5396,16.3503,16.4111,77500.0
2009-01-20 15:40:00,24.27,24.29,24.05,24.23,105400.0,16.4111,16.4246,16.2623,16.3841,105400.0
2009-01-20 15:50:00,24.24,24.25,24.02,24.09,153100.0,16.3908,16.3976,16.2421,16.2894,153100.0
2009-01-21 09:30:00,24.52,24.73,24.21,24.34,82900.0,16.5802,16.7222,16.3705,16.4584,82900.0
2009-01-21 09:40:00,24.35,24.52,24.15,24.37,72600.0,16.4652,16.5802,16.33,16.4787,72600.0
2009-01-21 09:50:00,24.35,24.89,24.26,24.69,123300.0,16.4652,16.8303,16.4043,16.6951,123300.0
2009-01-21 10:00:00,24.71,24.82,24.42,24.43,56400.0,16.7086,16.783,16.5125,16.5193,56400.0
2009-01-21 10:10:00,24.43,24.7,24.26,24.61,90800.0,16.5193,16.7019,16.4043,16.641,90800.0
2009-01-21 10:20:00,24.62,24.72,24.28,24.32,106700.0,16.6478,16.7154,16.4179,16.4449,106700.0
2009-01-21 10:30:00,24.33,24.49,24.24,24.48,54700.0,16.4517,16.5599,16.3908,16.5531,54700.0
2009-01-21 10:40:00,24.49,24.53,24.21,24.24,49300.0,16.5599,16.5869,16.3705,16.3908,49300.0
2009-01-21 10:50:00,24.23,24.34,24.1,24.11,89800.0,16.3841,16.4584,16.2962,16.3029,89800.0
2009-01-21 11:00:00,24.15,24.27,24.04,24.26,80200.0,16.33,16.4111,16.2556,16.4043,80200.0
2009-01-21 11:10:00,24.29,24.31,24.09,24.21,41700.0,16.4246,16.4382,16.2894,16.3705,41700.0
2009-01-21 11:20:00,24.17,24.36,24.14,24.32,34400.0,16.3435,16.472,16.3232,16.4449,34400.0
2009-01-21 11:30:00,24.32,24.64,24.28,24.6,78200.0,16.4449,16.6613,16.4179,16.6343,78200.0
2009-01-21 11:40:00,24.58,24.63,24.48,24.54,33800.0,16.6207,16.6545,16.5531,16.5937,33800.0
2009-01-21 11:50:00,24.54,24.65,24.34,24.43,92500.0,16.5937,16.6681,16.4584,16.5193,92500.0
2009-01-21 12:00:00,24.44,24.72,24.38,24.69,82200.0,16.5261,16.7154,16.4855,16.6951,82200.0
2009-01-21 12:10:00,24.7,24.99,24.68,24.87,80800.0,16.7019,16.898,16.6883,16.8168,80800.0
2009-01-21 12:20:00,24.86,25.03,24.69,24.79,47200.0,16.8101,16.925,16.6951,16.7627,47200.0
2009-01-21 12:30:00,24.76,24.98,24.69,24.86,47700.0,16.7424,16.8912,16.6951,16.8101,47700.0
2009-01-21 12:40:00,24.84,24.98,24.74,24.85,43500.0,16.7965,16.8912,16.7289,16.8033,43500.0
2009-01-21 12:50:00,24.85,25.03,24.75,25.02,38200.0,16.8033,16.925,16.7357,16.9183,38200.0
2009-01-21 13:00:00,25.02,25.24,24.97,25.2,38500.0,16.9183,17.067,16.8844,17.04,38500.0
2009-01-21 13:10:00,25.21,25.21,24.97,25.04,39700.0,17.0467,17.0467,16.8844,16.9318,39700.0
2009-01-21 13:20:00,25.05,25.06,24.88,24.93,35300.0,16.9385,16.9453,16.8236,16.8574,35300.0
2009-01-21 13:30:00,24.92,25.22,24.91,25.15,44300.0,16.8506,17.0535,16.8439,17.0062,44300.0
2009-01-21 13:40:00,25.18,25.28,25.07,25.24,52800.0,17.0264,17.0941,16.9521,17.067,52800.0
2009-01-21 13:50:00,25.24,25.3,25.12,25.3,30000.0,17.067,17.1076,16.9859,17.1076,30000.0
2009-01-21 14:00:00,25.33,25.34,25.16,25.26,60700.0,17.1279,17.1346,17.0129,17.0805,60700.0
2009-01-21 14:10:00,25.27,25.4,25.21,25.33,57700.0,17.0873,17.1752,17.0467,17.1279,57700.0
2009-01-21 14:20:00,25.35,25.41,25.24,25.32,37400.0,17.1414,17.182,17.067,17.1211,37400.0
2009-01-21 14:30:00,25.33,25.7,25.33,25.58,54300.0,17.1279,17.3781,17.1279,17.2969,54300.0
2009-01-21 14:40:00,25.6,25.68,25.49,25.53,72700.0,17.3104,17.3645,17.2361,17.2631,72700.0
2009-01-21 14:50:00,25.53,25.81,25.5,25.79,105400.0,17.2631,17.4524,17.2428,17.4389,105400.0
2009-01-21 15:00:00,25.78,26.03,25.7,26.03,134700.0,17.4322,17.6012,17.3781,17.6012,134700.0
2009-01-21 15:10:00,26.02,26.05,25.81,25.95,97600.0,17.5944,17.6147,17.4524,17.5471,97600.0
2009-01-21 15:20:00,25.96,25.99,25.78,25.87,158300.0,17.5539,17.5742,17.4322,17.493,158300.0
2009-01-21 15:30:00,25.85,26.06,25.76,26.01,143700.0,17.4795,17.6215,17.4186,17.5877,143700.0
2009-01-21 15:40:00,25.99,26.09,25.9,25.91,162200.0,17.5742,17.6418,17.5133,17.5201,162200.0
2009-01-21 15:50:00,25.93,26.25,25.93,26.12,171300.0,17.5336,17.75,17.5336,17.6621,171300.0
2009-01-22 09:30:00,25.5,25.57,25.11,25.22,127600.0,17.2428,17.2902,16.9791,17.0535,127600.0
2009-01-22 09:40:00,25.22,25.33,24.81,24.9,103800.0,17.0535,17.1279,16.7763,16.8371,103800.0
2009-01-22 09:50:00,24.9,25.5,24.86,25.46,140000.0,16.8371,17.2428,16.8101,17.2158,140000.0
2009-01-22 10:00:00,25.46,25.71,25.35,25.63,143700.0,17.2158,17.3848,17.1414,17.3307,143700.0
2009-01-22 10:10:00,25.64,25.82,25.57,25.82,56800.0,17.3375,17.4592,17.2902,17.4592,56800.0
2009-01-22 10:20:00,25.84,25.95,25.66,25.87,49600.0,17.4727,17.5471,17.351,17.493,49600.0
2009-01-22 10:30:00,25.84,25.86,25.5,25.54,166800.0,17.4727,17.4863,17.2428,17.2699,166800.0
2009-01-22 10:40:00,25.53,25.68,25.45,25.57,124700.0,17.2631,17.3645,17.209,17.2902,124700.0
2009-01-22 10:50:00,25.54,25.65,25.45,25.47,63300.0,17.2699,17.3443,17.209,17.2225,63300.0
2009-01-22 11:00:00,25.47,25.5,25.26,25.35,30100.0,17.2225,17.2428,17.0805,17.1414,30100.0
2009-01-22 11:10:00,25.34,25.55,25.31,25.47,47700.0,17.1346,17.2766,17.1143,17.2225,47700.0
2009-01-22 11:20:00,25.41,25.48,25.25,25.27,43600.0,17.182,17.2293,17.0738,17.0873,43600.0
2009-01-22 11:30:00,25.26,25.43,25.07,25.09,100100.0,17.0805,17.1955,16.9521,16.9656,100100.0
2009-01-22 11:40:00,25.09,25.29,25.02,25.25,82400.0,16.9656,17.1008,16.9183,17.0738,82400.0
2009-01-22 11:50:00,25.22,25.37,25.16,25.16,90200.0,17.0535,17.1549,17.0129,17.0129,90200.0
2009-01-22 12:00:00,25.15,25.19,25.07,25.1,40200.0,17.0062,17.0332,16.9521,16.9723,40200.0
2009-01-22 12:10:00,25.08,25.2,25.04,25.2,58900.0,16.9588,17.04,16.9318,17.04,58900.0
2009-01-22 12:20:00,25.2,25.4,25.12,25.37,46300.0,17.04,17.1752,16.9859,17.1549,46300.0
2009-01-22 12:30:00,25.34,25.42,25.26,25.32,35700.0,17.1346,17.1887,17.0805,17.1211,35700.0
2009-01-22 12:40:00,25.34,25.52,25.22,25.48,45100.0,17.1346,17.2563,17.0535,17.2293,45100.0
2009-01-22 12:50:00,25.49,25.5,25.32,25.35,86200.0,17.2361,17.2428,17.1211,17.1414,86200.0
2009-01-22 13:00:00,25.35,25.44,25.32,25.32,220900.0,17.1414,17.2023,17.1211,17.1211,220900.0
2009-01-22 13:10:00,25.31,25.37,25.14,25.33,29200.0,17.1143,17.1549,16.9994,17.1279,29200.0
2009-01-22 13:20:00,25.33,25.42,25.17,25.27,24400.0,17.1279,17.1887,17.0197,17.0873,24400.0
2009-01-22 13:30:00,25.27,25.34,25.14,25.33,30900.0,17.0873,17.1346,16.9994,17.1279,30900.0
2009-01-22 13:40:00,25.28,25.49,25.2,25.42,51300.0,17.0941,17.2361,17.04,17.1887,51300.0
2009-01-22 13:50:00,25.46,25.54,25.35,25.54,95800.0,17.2158,17.2699,17.1414,17.2699,95800.0
2009-01-22 14:00:00,25.51,25.79,25.48,25.69,57700.0,17.2496,17.4389,17.2293,17.3713,57700.0
2009-01-22 14:10:00,25.69,25.89,25.61,25.85,102100.0,17.3713,17.5065,17.3172,17.4795,102100.0
2009-01-22 14:20:00,25.84,25.9,25.58,25.65,147800.0,17.4727,17.5133,17.2969,17.3443,147800.0
2009-01-22 14:30:00,25.63,25.75,25.41,25.62,120000.0,17.3307,17.4119,17.182,17.324,120000.0
2009-01-22 14:40:00,25.62,25.71,25.27,25.33,80200.0,17.324,17.3848,17.0873,17.1279,80200.0
2009-01-22 14:50:00,25.3,25.68,25.3,25.66,67300.0,17.1076,17.3645,17.1076,17.351,67300.0
2009-01-22 15:00:00,25.67,25.67,25.12,25.23,124500.0,17.3578,17.3578,16.9859,17.0603,124500.0
2009-01-22 15:10:00,25.24,25.46,25.14,25.21,84200.0,17.067,17.2158,16.9994,17.0467,84200.0
2009-01-22 15:20:00,25.21,25.49,25.18,25.4,82600.0,17.0467,17.2361,17.0264,17.1752,82600.0
2009-01-22 15:30:00,25.4,25.4,25.17,25.26,84800.0,17.1752,17.1752,17.0197,17.0805,84800.0
2009-01-22 15:40:00,25.25,25.64,25.25,25.58,115600.0,17.0738,17.3375,17.0738,17.2969,115600.0
2009-01-22 15:50:00,25.58,25.58,25.32,25.35,191200.0,17.2969,17.2969,17.1211,17.1414,191200.0
2009-01-23 09:30:00,24.37,24.67,24.0,24.23,91400.0,16.4787,16.6816,16.2285,16.3841,91400.0
2009-01-23 09:40:00,24.26,24.55,24.2,24.34,89700.0,16.4043,16.6004,16.3638,16.4584,89700.0
2009-01-23 09:50:00,24.35,24.74,24.33,24.6,36600.0,16.4652,16.7289,16.4517,16.6343,36600.0
2009-01-23 10:00:00,24.61,25.04,24.61,24.75,53200.0,16.641,16.9318,16.641,16.7357,53200.0
2009-01-23 10:10:00,24.74,24.85,24.58,24.81,43600.0,16.7289,16.8033,16.6207,16.7763,43600.0
2009-01-23 10:20:00,24.8,24.99,24.58,24.86,31800.0,16.7695,16.898,16.6207,16.8101,31800.0
2009-01-23 10:30:00,24.87,24.87,24.62,24.62,38400.0,16.8168,16.8168,16.6478,16.6478,38400.0
2009-01-23 10:40:00,24.64,24.64,24.47,24.64,40600.0,16.6613,16.6613,16.5463,16.6613,40600.0
2009-01-23 10:50:00,24.62,24.74,24.55,24.58,30100.0,16.6478,16.7289,16.6004,16.6207,30100.0
2009-01-23 11:00:00,24.58,24.93,24.57,24.83,70600.0,16.6207,16.8574,16.614,16.7898,70600.0
2009-01-23 11:10:00,24.84,25.19,24.76,25.15,50700.0,16.7965,17.0332,16.7424,17.0062,50700.0
2009-01-23 11:20:00,25.16,25.27,25.12,25.16,22700.0,17.0129,17.0873,16.9859,17.0129,22700.0
2009-01-23 11:30:00,25.18,25.27,25.05,25.25,32300.0,17.0264,17.0873,16.9385,17.0738,32300.0
2009-01-23 11:40:00,25.26,25.39,24.97,25.18,43900.0,17.0805,17.1684,16.8844,17.0264,43900.0
2009-01-23 11:50:00,25.19,25.26,25.01,25.1,40800.0,17.0332,17.0805,16.9115,16.9723,40800.0
2009-01-23 12:00:00,25.11,25.19,24.99,25.09,87500.0,16.9791,17.0332,16.898,16.9656,87500.0
2009-01-23 12:10:00,25.09,25.46,25.09,25.36,42900.0,16.9656,17.2158,16.9656,17.1482,42900.0
2009-01-23 12:20:00,25.36,25.74,25.31,25.69,71800.0,17.1482,17.4051,17.1143,17.3713,71800.0
2009-01-23 12:30:00,25.68,25.71,25.36,25.41,37900.0,17.3645,17.3848,17.1482,17.182,37900.0
2009-01-23 12:40:00,25.39,25.81,25.36,25.71,63800.0,17.1684,17.4524,17.1482,17.3848,63800.0
2009-01-23 12:50:00,25.74,25.89,25.62,25.78,53700.0,17.4051,17.5065,17.324,17.4322,53700.0
2009-01-23 13:00:00,25.79,25.87,25.59,25.67,44200.0,17.4389,17.493,17.3037,17.3578,44200.0
2009-01-23 13:10:00,25.67,26.1,25.67,26.07,50500.0,17.3578,17.6485,17.3578,17.6283,50500.0
2009-01-23 13:20:00,26.1,26.1,25.91,26.0,31900.0,17.6485,17.6485,17.5201,17.5809,31900.0
2009-01-23 13:30:00,26.0,26.29,25.94,26.13,61900.0,17.5809,17.777,17.5403,17.6688,61900.0
2009-01-23 13:40:00,26.15,26.39,26.13,26.27,34300.0,17.6823,17.8446,17.6688,17.7635,34300.0
2009-01-23 13:50:00,26.28,26.5,26.17,26.48,34800.0,17.7702,17.919,17.6959,17.9055,34800.0
2009-01-23 14:00:00,26.48,26.53,26.24,26.33,37800.0,17.9055,17.9393,17.7432,17.8041,37800.0
2009-01-23 14:10:00,26.3,26.3,26.04,26.14,25800.0,17.7838,17.7838,17.608,17.6756,25800.0
2009-01-23 14:20:00,26.13,26.41,26.07,26.18,37200.0,17.6688,17.8582,17.6283,17.7026,37200.0
2009-01-23 14:30:00,26.19,26.23,25.85,25.97,31600.0,17.7094,17.7364,17.4795,17.5606,31600.0
2009-01-23 14:40:00,26.0,26.15,25.79,26.04,47200.0,17.5809,17.6823,17.4389,17.608,47200.0
2009-01-23 14:50:00,26.04,26.05,25.49,25.55,64600.0,17.608,17.6147,17.2361,17.2766,64600.0
2009-01-23 15:00:00,25.58,25.79,25.44,25.47,58700.0,17.2969,17.4389,17.2023,17.2225,58700.0
2009-01-23 15:10:00,25.46,25.51,25.31,25.44,72000.0,17.2158,17.2496,17.1143,17.2023,72000.0
2009-01-23 15:20:00,25.44,25.58,25.31,25.35,121800.0,17.2023,17.2969,17.1143,17.1414,121800.0
2009-01-23 15:30:00,25.33,25.65,25.25,25.54,99500.0,17.1279,17.3443,17.0738,17.2699,99500.0
2009-01-23 15:40:00,25.56,25.69,25.42,25.53,83000.0,17.2834,17.3713,17.1887,17.2631,83000.0
2009-01-23 15:50:00,25.52,25.67,25.47,25.52,152300.0,17.2563,17.3578,17.2225,17.2563,152300.0
2009-01-26 09:30:00,24.57,25.25,24.56,24.98,89800.0,16.614,17.0738,16.6072,16.8912,89800.0
2009-01-26 09:40:00,24.93,25.56,24.93,25.36,71700.0,16.8574,17.2834,16.8574,17.1482,71700.0
2009-01-26 09:50:00,25.34,25.71,25.34,25.69,123200.0,17.1346,17.3848,17.1346,17.3713,123200.0
2009-01-26 10:00:00,25.69,26.36,25.69,26.14,155400.0,17.3713,17.8243,17.3713,17.6756,155400.0
2009-01-26 10:10:00,26.16,26.24,25.95,25.98,52900.0,17.6891,17.7432,17.5471,17.5674,52900.0
2009-01-26 10:20:00,25.98,26.44,25.98,26.36,71100.0,17.5674,17.8784,17.5674,17.8243,71100.0
2009-01-26 10:30:00,26.34,26.38,26.12,26.12,36300.0,17.8108,17.8379,17.6621,17.6621,36300.0
2009-01-26 10:40:00,26.16,26.2,26.05,26.11,88100.0,17.6891,17.7162,17.6147,17.6553,88100.0
2009-01-26 10:50:00,26.11,26.14,25.78,25.86,69100.0,17.6553,17.6756,17.4322,17.4863,69100.0
2009-01-26 11:00:00,25.88,25.99,25.72,25.77,29400.0,17.4998,17.5742,17.3916,17.4254,29400.0
2009-01-26 11:10:00,25.77,25.8,25.45,25.54,76700.0,17.4254,17.4457,17.209,17.2699,76700.0
2009-01-26 11:20:00,25.54,25.68,25.52,25.6,36300.0,17.2699,17.3645,17.2563,17.3104,36300.0
2009-01-26 11:30:00,25.6,25.6,25.37,25.4,48200.0,17.3104,17.3104,17.1549,17.1752,48200.0
2009-01-26 11:40:00,25.4,25.42,25.16,25.16,26000.0,17.1752,17.1887,17.0129,17.0129,26000.0
2009-01-26 11:50:00,25.17,25.27,25.15,25.27,24200.0,17.0197,17.0873,17.0062,17.0873,24200.0
2009-01-26 12:00:00,25.27,25.39,25.14,25.17,31100.0,17.0873,17.1684,16.9994,17.0197,31100.0
2009-01-26 12:10:00,25.19,25.22,25.11,25.13,23600.0,17.0332,17.0535,16.9791,16.9926,23600.0
2009-01-26 12:20:00,25.14,25.36,25.09,25.25,57400.0,16.9994,17.1482,16.9656,17.0738,57400.0
2009-01-26 12:30:00,25.25,25.27,24.91,25.04,71300.0,17.0738,17.0873,16.8439,16.9318,71300.0
2009-01-26 12:40:00,25.06,25.25,25.03,25.03,44500.0,16.9453,17.0738,16.925,16.925,44500.0
2009-01-26 12:50:00,25.04,25.24,24.95,24.98,27400.0,16.9318,17.067,16.8709,16.8912,27400.0
2009-01-26 13:00:00,24.99,25.13,24.83,24.97,39800.0,16.898,16.9926,16.7898,16.8844,39800.0
2009-01-26 13:10:00,24.93,25.06,24.88,25.02,23900.0,16.8574,16.9453,16.8236,16.9183,23900.0
2009-01-26 13:20:00,25.02,25.1,24.89,24.96,85600.0,16.9183,16.9723,16.8303,16.8777,85600.0
2009-01-26 13:30:00,24.94,24.96,24.72,24.8,43600.0,16.8642,16.8777,16.7154,16.7695,43600.0
2009-01-26 13:40:00,24.83,25.0,24.81,24.81,24400.0,16.7898,16.9047,16.7763,16.7763,24400.0
2009-01-26 13:50:00,24.77,24.78,24.61,24.69,67000.0,16.7492,16.756,16.641,16.6951,67000.0
2009-01-26 14:00:00,24.72,24.72,24.41,24.46,61500.0,16.7154,16.7154,16.5058,16.5396,61500.0
2009-01-26 14:10:00,24.46,24.53,24.24,24.25,170200.0,16.5396,16.5869,16.3908,16.3976,170200.0
2009-01-26 14:20:00,24.28,24.4,24.22,24.34,82400.0,16.4179,16.499,16.3773,16.4584,82400.0
2009-01-26 14:30:00,24.32,24.54,24.22,24.31,147100.0,16.4449,16.5937,16.3773,16.4382,147100.0
2009-01-26 14:40:00,24.3,24.46,24.22,24.46,72500.0,16.4314,16.5396,16.3773,16.5396,72500.0
2009-01-26 14:50:00,24.47,24.62,24.37,24.59,68400.0,16.5463,16.6478,16.4787,16.6275,68400.0
2009-01-26 15:00:00,24.59,24.89,24.59,24.86,106200.0,16.6275,16.8303,16.6275,16.8101,106200.0
2009-01-26 15:10:00,24.87,24.96,24.64,24.68,117000.0,16.8168,16.8777,16.6613,16.6883,117000.0
2009-01-26 15:20:00,24.7,24.89,24.67,24.77,106500.0,16.7019,16.8303,16.6816,16.7492,106500.0
2009-01-26 15:30:00,24.77,24.87,24.55,24.55,117900.0,16.7492,16.8168,16.6004,16.6004,117900.0
2009-01-26 15:40:00,24.56,24.73,24.41,24.65,187200.0,16.6072,16.7222,16.5058,16.6681,187200.0
2009-01-26 15:50:00,24.67,24.77,24.61,24.73,251500.0,16.6816,16.7492,16.641,16.7222,251500.0
2009-01-27 09:30:00,24.99,25.87,24.92,25.51,99800.0,16.898,17.493,16.8506,17.2496,99800.0
2009-01-27 09:40:00,25.53,25.57,25.29,25.33,93900.0,17.2631,17.2902,17.1008,17.1279,93900.0
2009-01-27 09:50:00,25.32,25.4,25.2,25.3,103000.0,17.1211,17.1752,17.04,17.1076,103000.0
2009-01-27 10:00:00,25.28,25.28,24.58,24.79,62100.0,17.0941,17.0941,16.6207,16.7627,62100.0
2009-01-27 10:10:00,24.85,25.04,24.74,24.99,37900.0,16.8033,16.9318,16.7289,16.898,37900.0
2009-01-27 10:20:00,25.01,25.18,24.94,24.98,62100.0,16.9115,17.0264,16.8642,16.8912,62100.0
2009-01-27 10:30:00,24.95,25.09,24.88,24.98,27700.0,16.8709,16.9656,16.8236,16.8912,27700.0
2009-01-27 10:40:00,24.97,25.02,24.8,24.89,21700.0,16.8844,16.9183,16.7695,16.8303,21700.0
2009-01-27 10:50:00,24.88,25.09,24.88,25.06,20000.0,16.8236,16.9656,16.8236,16.9453,20000.0
2009-01-27 11:00:00,25.04,25.17,24.97,25.09,95900.0,16.9318,17.0197,16.8844,16.9656,95900.0
2009-01-27 11:10:00,25.08,25.16,24.94,25.09,196000.0,16.9588,17.0129,16.8642,16.9656,196000.0
2009-01-27 11:20:00,25.09,25.17,25.01,25.09,106300.0,16.9656,17.0197,16.9115,16.9656,106300.0
2009-01-27 11:30:00,25.12,25.17,24.97,25.05,120300.0,16.9859,17.0197,16.8844,16.9385,120300.0
2009-01-27 11:40:00,25.02,25.07,24.91,25.01,40000.0,16.9183,16.9521,16.8439,16.9115,40000.0
2009-01-27 11:50:00,25.0,25.07,24.92,24.95,21900.0,16.9047,16.9521,16.8506,16.8709,21900.0
2009-01-27 12:00:00,24.92,25.06,24.92,25.03,45400.0,16.8506,16.9453,16.8506,16.925,45400.0
2009-01-27 12:10:00,25.04,25.15,24.97,25.15,60700.0,16.9318,17.0062,16.8844,17.0062,60700.0
2009-01-27 12:20:00,25.14,25.22,25.09,25.14,117100.0,16.9994,17.0535,16.9656,16.9994,117100.0
2009-01-27 12:30:00,25.15,25.2,25.13,25.16,38100.0,17.0062,17.04,16.9926,17.0129,38100.0
2009-01-27 12:40:00,25.16,25.21,24.97,25.0,69000.0,17.0129,17.0467,16.8844,16.9047,69000.0
2009-01-27 12:50:00,25.0,25.12,24.95,25.03,63500.0,16.9047,16.9859,16.8709,16.925,63500.0
2009-01-27 13:00:00,25.02,25.06,24.8,24.86,64100.0,16.9183,16.9453,16.7695,16.8101,64100.0
2009-01-27 13:10:00,24.87,25.03,24.87,24.94,40500.0,16.8168,16.925,16.8168,16.8642,40500.0
2009-01-27 13:20:00,24.93,25.1,24.91,24.95,66900.0,16.8574,16.9723,16.8439,16.8709,66900.0
2009-01-27 13:30:00,24.94,24.95,24.81,24.83,62300.0,16.8642,16.8709,16.7763,16.7898,62300.0
2009-01-27 13:40:00,24.84,25.06,24.76,24.77,67700.0,16.7965,16.9453,16.7424,16.7492,67700.0
2009-01-27 13:50:00,24.8,24.89,24.64,24.64,53200.0,16.7695,16.8303,16.6613,16.6613,53200.0
2009-01-27 14:00:00,24.64,24.7,24.53,24.63,44400.0,16.6613,16.7019,16.5869,16.6545,44400.0
2009-01-27 14:10:00,24.62,24.69,24.5,24.62,66200.0,16.6478,16.6951,16.5666,16.6478,66200.0
2009-01-27 14:20:00,24.64,24.64,24.48,24.48,93500.0,16.6613,16.6613,16.5531,16.5531,93500.0
2009-01-27 14:30:00,24.48,24.74,24.4,24.62,108700.0,16.5531,16.7289,16.499,16.6478,108700.0
2009-01-27 14:40:00,24.61,24.69,24.51,24.55,78800.0,16.641,16.6951,16.5734,16.6004,78800.0
2009-01-27 14:50:00,24.58,24.76,24.58,24.67,96500.0,16.6207,16.7424,16.6207,16.6816,96500.0
2009-01-27 15:00:00,24.7,24.78,24.51,24.69,130100.0,16.7019,16.756,16.5734,16.6951,130100.0
2009-01-27 15:10:00,24.69,24.75,24.58,24.7,173900.0,16.6951,16.7357,16.6207,16.7019,173900.0
2009-01-27 15:20:00,24.73,24.86,24.65,24.73,142000.0,16.7222,16.8101,16.6681,16.7222,142000.0
2009-01-27 15:30:00,24.73,24.77,24.62,24.74,150900.0,16.7222,16.7492,16.6478,16.7289,150900.0
2009-01-27 15:40:00,24.74,24.78,24.63,24.68,169600.0,16.7289,16.756,16.6545,16.6883,169600.0
2009-01-27 15:50:00,24.68,24.75,24.63,24.66,182000.0,16.6883,16.7357,16.6545,16.6748,182000.0
2009-01-28 09:30:00,26.28,26.29,25.02,25.83,113300.0,17.7702,17.777,16.9183,17.466,113300.0
2009-01-28 09:40:00,25.83,25.86,25.55,25.68,95200.0,17.466,17.4863,17.2766,17.3645,95200.0
2009-01-28 09:50:00,25.68,25.94,25.6,25.71,73500.0,17.3645,17.5403,17.3104,17.3848,73500.0
2009-01-28 10:00:00,25.72,25.85,25.62,25.75,88800.0,17.3916,17.4795,17.324,17.4119,88800.0
2009-01-28 10:10:00,25.76,25.8,25.59,25.77,55700.0,17.4186,17.4457,17.3037,17.4254,55700.0
2009-01-28 10:20:00,25.8,25.91,25.71,25.91,84400.0,17.4457,17.5201,17.3848,17.5201,84400.0
2009-01-28 10:30:00,25.9,26.0,25.84,25.92,139400.0,17.5133,17.5809,17.4727,17.5268,139400.0
2009-01-28 10:40:00,25.93,26.13,25.9,25.96,60900.0,17.5336,17.6688,17.5133,17.5539,60900.0
2009-01-28 10:50:00,25.97,26.05,25.87,26.01,57100.0,17.5606,17.6147,17.493,17.5877,57100.0
2009-01-28 11:00:00,26.01,26.09,25.95,26.06,79200.0,17.5877,17.6418,17.5471,17.6215,79200.0
2009-01-28 11:10:00,26.07,26.07,25.84,25.92,52100.0,17.6283,17.6283,17.4727,17.5268,52100.0
2009-01-28 11:20:00,25.91,26.0,25.88,25.98,136600.0,17.5201,17.5809,17.4998,17.5674,136600.0
2009-01-28 11:30:00,26.0,26.02,25.79,25.81,71100.0,17.5809,17.5944,17.4389,17.4524,71100.0
2009-01-28 11:40:00,25.82,25.92,25.75,25.75,64900.0,17.4592,17.5268,17.4119,17.4119,64900.0
2009-01-28 11:50:00,25.76,25.84,25.71,25.76,65400.0,17.4186,17.4727,17.3848,17.4186,65400.0
2009-01-28 12:00:00,25.77,25.83,25.75,25.8,51400.0,17.4254,17.466,17.4119,17.4457,51400.0
2009-01-28 12:10:00,25.81,25.88,25.78,25.83,58500.0,17.4524,17.4998,17.4322,17.466,58500.0
2009-01-28 12:20:00,25.83,25.89,25.81,25.88,75500.0,17.466,17.5065,17.4524,17.4998,75500.0
2009-01-28 12:30:00,25.88,25.94,25.83,25.9,79200.0,17.4998,17.5403,17.466,17.5133,79200.0
2009-01-28 12:40:00,25.9,25.99,25.89,25.95,85900.0,17.5133,17.5742,17.5065,17.5471,85900.0
2009-01-28 12:50:00,25.94,26.04,25.92,25.94,49400.0,17.5403,17.608,17.5268,17.5403,49400.0
2009-01-28 13:00:00,25.93,26.01,25.86,25.92,63400.0,17.5336,17.5877,17.4863,17.5268,63400.0
2009-01-28 13:10:00,25.92,25.97,25.87,25.9,38900.0,17.5268,17.5606,17.493,17.5133,38900.0
2009-01-28 13:20:00,25.9,26.19,25.9,26.16,71300.0,17.5133,17.7094,17.5133,17.6891,71300.0
2009-01-28 13:30:00,26.16,26.36,26.15,26.33,130200.0,17.6891,17.8243,17.6823,17.8041,130200.0
2009-01-28 13:40:00,26.3,26.5,26.28,26.5,90900.0,17.7838,17.919,17.7702,17.919,90900.0
2009-01-28 13:50:00,26.5,26.56,26.46,26.51,95500.0,17.919,17.9596,17.892,17.9258,95500.0
2009-01-28 14:00:00,26.51,26.63,26.51,26.58,103600.0,17.9258,18.0069,17.9258,17.9731,103600.0
2009-01-28 14:10:00,26.57,26.86,26.48,26.81,71000.0,17.9663,18.1624,17.9055,18.1286,71000.0
2009-01-28 14:20:00,26.83,26.85,26.46,26.66,145000.0,18.1422,18.1557,17.892,18.0272,145000.0
2009-01-28 14:30:00,26.67,26.71,26.42,26.58,142100.0,18.034,18.061,17.8649,17.9731,142100.0
2009-01-28 14:40:00,26.58,26.71,26.5,26.63,152000.0,17.9731,18.061,17.919,18.0069,152000.0
2009-01-28 14:50:00,26.63,26.64,26.4,26.61,130100.0,18.0069,18.0137,17.8514,17.9934,130100.0
2009-01-28 15:00:00,26.61,26.71,26.27,26.41,250900.0,17.9934,18.061,17.7635,17.8582,250900.0
2009-01-28 15:10:00,26.4,26.52,26.32,26.41,176400.0,17.8514,17.9325,17.7973,17.8582,176400.0
2009-01-28 15:20:00,26.44,26.5,26.31,26.33,175300.0,17.8784,17.919,17.7905,17.8041,175300.0
2009-01-28 15:30:00,26.34,26.44,26.22,26.44,146700.0,17.8108,17.8784,17.7297,17.8784,146700.0
2009-01-28 15:40:00,26.41,26.63,26.39,26.61,173200.0,17.8582,18.0069,17.8446,17.9934,173200.0
2009-01-28 15:50:00,26.61,26.67,26.47,26.51,173000.0,17.9934,18.034,17.8987,17.9258,173000.0
2009-01-29 09:30:00,26.07,26.26,25.71,25.75,81600.0,17.6283,17.7567,17.3848,17.4119,81600.0
2009-01-29 09:40:00,25.75,25.79,25.64,25.65,136000.0,17.4119,17.4389,17.3375,17.3443,136000.0
2009-01-29 09:50:00,25.67,25.7,25.48,25.61,76500.0,17.3578,17.3781,17.2293,17.3172,76500.0
2009-01-29 10:00:00,25.63,25.67,25.47,25.66,133100.0,17.3307,17.3578,17.2225,17.351,133100.0
2009-01-29 10:10:00,25.64,25.8,25.51,25.79,44300.0,17.3375,17.4457,17.2496,17.4389,44300.0
2009-01-29 10:20:00,25.76,25.87,25.6,25.71,46900.0,17.4186,17.493,17.3104,17.3848,46900.0
2009-01-29 10:30:00,25.72,25.78,25.53,25.74,84200.0,17.3916,17.4322,17.2631,17.4051,84200.0
2009-01-29 10:40:00,25.73,25.8,25.68,25.7,40400.0,17.3983,17.4457,17.3645,17.3781,40400.0
2009-01-29 10:50:00,25.71,25.9,25.66,25.83,83000.0,17.3848,17.5133,17.351,17.466,83000.0
2009-01-29 11:00:00,25.84,25.87,25.7,25.81,42400.0,17.4727,17.493,17.3781,17.4524,42400.0
2009-01-29 11:10:00,25.8,25.92,25.8,25.88,43500.0,17.4457,17.5268,17.4457,17.4998,43500.0
2009-01-29 11:20:00,25.86,25.94,25.83,25.83,39000.0,17.4863,17.5403,17.466,17.466,39000.0
2009-01-29 11:30:00,25.83,25.95,25.8,25.87,68600.0,17.466,17.5471,17.4457,17.493,68600.0
2009-01-29 11:40:00,25.87,25.93,25.74,25.82,55300.0,17.493,17.5336,17.4051,17.4592,55300.0
2009-01-29 11:50:00,25.83,25.93,25.79,25.88,28800.0,17.466,17.5336,17.4389,17.4998,28800.0
2009-01-29 12:00:00,25.87,25.87,25.71,25.77,81900.0,17.493,17.493,17.3848,17.4254,81900.0
2009-01-29 12:10:00,25.75,25.83,25.73,25.83,118500.0,17.4119,17.466,17.3983,17.466,118500.0
2009-01-29 12:20:00,25.83,25.87,25.78,25.81,38800.0,17.466,17.493,17.4322,17.4524,38800.0
2009-01-29 12:30:00,25.79,25.9,25.75,25.77,48200.0,17.4389,17.5133,17.4119,17.4254,48200.0
2009-01-29 12:40:00,25.77,25.8,25.7,25.75,77400.0,17.4254,17.4457,17.3781,17.4119,77400.0
2009-01-29 12:50:00,25.74,25.8,25.6,25.68,97200.0,17.4051,17.4457,17.3104,17.3645,97200.0
2009-01-29 13:00:00,25.69,25.69,25.49,25.49,63900.0,17.3713,17.3713,17.2361,17.2361,63900.0
2009-01-29 13:10:00,25.49,25.57,25.44,25.44,35500.0,17.2361,17.2902,17.2023,17.2023,35500.0
2009-01-29 13:20:00,25.44,25.51,25.37,25.46,41900.0,17.2023,17.2496,17.1549,17.2158,41900.0
2009-01-29 13:30:00,25.45,25.52,25.28,25.31,36600.0,17.209,17.2563,17.0941,17.1143,36600.0
2009-01-29 13:40:00,25.33,25.48,25.33,25.34,41600.0,17.1279,17.2293,17.1279,17.1346,41600.0
2009-01-29 13:50:00,25.33,25.39,25.23,25.33,43400.0,17.1279,17.1684,17.0603,17.1279,43400.0
2009-01-29 14:00:00,25.31,25.41,25.28,25.34,46700.0,17.1143,17.182,17.0941,17.1346,46700.0
2009-01-29 14:10:00,25.32,25.45,25.3,25.45,34700.0,17.1211,17.209,17.1076,17.209,34700.0
2009-01-29 14:20:00,25.44,25.53,25.33,25.5,40700.0,17.2023,17.2631,17.1279,17.2428,40700.0
2009-01-29 14:30:00,25.51,25.53,25.37,25.39,77500.0,17.2496,17.2631,17.1549,17.1684,77500.0
2009-01-29 14:40:00,25.39,25.53,25.3,25.35,55300.0,17.1684,17.2631,17.1076,17.1414,55300.0
2009-01-29 14:50:00,25.34,25.41,25.28,25.31,63100.0,17.1346,17.182,17.0941,17.1143,63100.0
2009-01-29 15:00:00,25.31,25.45,25.27,25.33,108300.0,17.1143,17.209,17.0873,17.1279,108300.0
2009-01-29 15:10:00,25.33,25.35,25.23,25.27,137000.0,17.1279,17.1414,17.0603,17.0873,137000.0
2009-01-29 15:20:00,25.27,25.29,25.08,25.16,110800.0,17.0873,17.1008,16.9588,17.0129,110800.0
2009-01-29 15:30:00,25.16,25.16,24.98,25.05,102100.0,17.0129,17.0129,16.8912,16.9385,102100.0
2009-01-29 15:40:00,25.05,25.19,25.02,25.12,142600.0,16.9385,17.0332,16.9183,16.9859,142600.0
2009-01-29 15:50:00,25.12,25.21,25.01,25.14,206300.0,16.9859,17.0467,16.9115,16.9994,206300.0
2009-01-30 09:30:00,25.6,25.73,25.11,25.15,54400.0,17.3104,17.3983,16.9791,17.0062,54400.0
2009-01-30 09:40:00,25.15,25.17,24.7,24.8,54100.0,17.0062,17.0197,16.7019,16.7695,54100.0
2009-01-30 09:50:00,24.8,24.86,24.4,24.44,54100.0,16.7695,16.8101,16.499,16.5261,54100.0
2009-01-30 10:00:00,24.44,24.54,24.34,24.42,100900.0,16.5261,16.5937,16.4584,16.5125,100900.0
2009-01-30 10:10:00,24.44,24.45,24.23,24.33,159700.0,16.5261,16.5328,16.3841,16.4517,159700.0
2009-01-30 10:20:00,24.33,24.46,24.05,24.12,108700.0,16.4517,16.5396,16.2623,16.3097,108700.0
2009-01-30 10:30:00,24.11,24.28,24.05,24.15,62300.0,16.3029,16.4179,16.2623,16.33,62300.0
2009-01-30 10:40:00,24.15,24.27,24.09,24.1,58200.0,16.33,16.4111,16.2894,16.2962,58200.0
2009-01-30 10:50:00,24.1,24.16,24.03,24.12,68300.0,16.2962,16.3367,16.2488,16.3097,68300.0
2009-01-30 11:00:00,24.12,24.37,24.1,24.33,140500.0,16.3097,16.4787,16.2962,16.4517,140500.0
2009-01-30 11:10:00,24.31,24.35,23.95,23.97,93100.0,16.4382,16.4652,16.1947,16.2083,93100.0
2009-01-30 11:20:00,23.98,24.01,23.9,23.9,58100.0,16.215,16.2353,16.1609,16.1609,58100.0
2009-01-30 11:30:00,23.9,24.14,23.87,24.09,51800.0,16.1609,16.3232,16.1406,16.2894,51800.0
2009-01-30 11:40:00,24.08,24.23,24.01,24.2,45500.0,16.2826,16.3841,16.2353,16.3638,45500.0
2009-01-30 11:50:00,24.2,24.23,24.1,24.17,30100.0,16.3638,16.3841,16.2962,16.3435,30100.0
2009-01-30 12:00:00,24.17,24.28,24.08,24.26,34000.0,16.3435,16.4179,16.2826,16.4043,34000.0
2009-01-30 12:10:00,24.26,24.42,24.26,24.28,76800.0,16.4043,16.5125,16.4043,16.4179,76800.0
2009-01-30 12:20:00,24.3,24.34,24.22,24.22,48300.0,16.4314,16.4584,16.3773,16.3773,48300.0
2009-01-30 12:30:00,24.23,24.26,24.13,24.24,28600.0,16.3841,16.4043,16.3164,16.3908,28600.0
2009-01-30 12:40:00,24.25,24.26,24.19,24.25,25800.0,16.3976,16.4043,16.357,16.3976,25800.0
2009-01-30 12:50:00,24.26,24.27,24.16,24.25,43700.0,16.4043,16.4111,16.3367,16.3976,43700.0
2009-01-30 13:00:00,24.26,24.47,24.21,24.46,117500.0,16.4043,16.5463,16.3705,16.5396,117500.0
2009-01-30 13:10:00,24.48,24.48,24.15,24.24,83300.0,16.5531,16.5531,16.33,16.3908,83300.0
2009-01-30 13:20:00,24.25,24.26,23.98,24.08,48500.0,16.3976,16.4043,16.215,16.2826,48500.0
2009-01-30 13:30:00,24.08,24.08,23.85,23.93,70700.0,16.2826,16.2826,16.1271,16.1812,70700.0
2009-01-30 13:40:00,23.91,23.93,23.71,23.86,98800.0,16.1677,16.1812,16.0324,16.1339,98800.0
2009-01-30 13:50:00,23.86,24.07,23.82,24.04,47800.0,16.1339,16.2759,16.1068,16.2556,47800.0
2009-01-30 14:00:00,24.03,24.23,24.0,24.03,56300.0,16.2488,16.3841,16.2285,16.2488,56300.0
2009-01-30 14:10:00,24.03,24.13,23.97,24.09,45300.0,16.2488,16.3164,16.2083,16.2894,45300.0
2009-01-30 14:20:00,24.1,24.39,24.0,24.26,104300.0,16.2962,16.4923,16.2285,16.4043,104300.0
2009-01-30 14:30:00,24.26,24.39,24.14,24.26,76100.0,16.4043,16.4923,16.3232,16.4043,76100.0
2009-01-30 14:40:00,24.25,24.27,24.12,24.13,70900.0,16.3976,16.4111,16.3097,16.3164,70900.0
2009-01-30 14:50:00,24.12,24.19,24.04,24.12,82400.0,16.3097,16.357,16.2556,16.3097,82400.0
2009-01-30 15:00:00,24.1,24.22,23.95,24.01,136900.0,16.2962,16.3773,16.1947,16.2353,136900.0
2009-01-30 15:10:00,23.99,24.21,23.91,23.92,136600.0,16.2218,16.3705,16.1677,16.1744,136600.0
2009-01-30 15:20:00,23.92,23.94,23.75,23.8,144500.0,16.1744,16.188,16.0595,16.0933,144500.0
2009-01-30 15:30:00,23.8,23.89,23.72,23.81,165300.0,16.0933,16.1542,16.0392,16.1001,165300.0
2009-01-30 15:40:00,23.8,24.13,23.8,24.08,239700.0,16.0933,16.3164,16.0933,16.2826,239700.0
2009-01-30 15:50:00,24.09,24.09,23.89,23.99,228200.0,16.2894,16.2894,16.1542,16.2218,228200.0
2009-02-02 09:30:00,23.54,23.8,23.06,23.16,98100.0,15.9175,16.0933,15.5929,15.6605,98100.0
2009-02-02 09:40:00,23.2,23.2,22.93,23.08,79500.0,15.6876,15.6876,15.505,15.6064,79500.0
2009-02-02 09:50:00,23.11,23.11,22.8,22.89,123900.0,15.6267,15.6267,15.4171,15.478,123900.0
2009-02-02 10:00:00,22.9,23.12,22.85,23.03,183800.0,15.4847,15.6335,15.4509,15.5726,183800.0
2009-02-02 10:10:00,23.04,23.47,22.85,23.34,141200.0,15.5794,15.8702,15.4509,15.7823,141200.0
2009-02-02 10:20:00,23.36,23.59,23.24,23.33,176700.0,15.7958,15.9513,15.7146,15.7755,176700.0
2009-02-02 10:30:00,23.33,23.54,23.17,23.42,114400.0,15.7755,15.9175,15.6673,15.8363,114400.0
2009-02-02 10:40:00,23.47,23.52,23.26,23.36,92300.0,15.8702,15.904,15.7282,15.7958,92300.0
2009-02-02 10:50:00,23.35,23.47,23.27,23.35,82800.0,15.789,15.8702,15.7349,15.789,82800.0
2009-02-02 11:00:00,23.35,23.47,23.3,23.42,114000.0,15.789,15.8702,15.7552,15.8363,114000.0
2009-02-02 11:10:00,23.41,23.65,23.41,23.61,100600.0,15.8296,15.9919,15.8296,15.9648,100600.0
2009-02-02 11:20:00,23.6,23.7,23.52,23.69,119000.0,15.9581,16.0257,15.904,16.0189,119000.0
2009-02-02 11:30:00,23.69,23.85,23.65,23.71,120900.0,16.0189,16.1271,15.9919,16.0324,120900.0
2009-02-02 11:40:00,23.7,23.93,23.62,23.83,70000.0,16.0257,16.1812,15.9716,16.1136,70000.0
2009-02-02 11:50:00,23.82,23.97,23.74,23.86,73700.0,16.1068,16.2083,16.0527,16.1339,73700.0
2009-02-02 12:00:00,23.84,24.04,23.78,23.92,82200.0,16.1203,16.2556,16.0798,16.1744,82200.0
2009-02-02 12:10:00,23.92,24.05,23.83,24.01,502900.0,16.1744,16.2623,16.1136,16.2353,502900.0
2009-02-02 12:20:00,24.01,24.03,23.83,23.87,88100.0,16.2353,16.2488,16.1136,16.1406,88100.0
2009-02-02 12:30:00,23.9,24.15,23.9,24.14,84200.0,16.1609,16.33,16.1609,16.3232,84200.0
2009-02-02 12:40:00,24.15,24.31,24.13,24.23,84900.0,16.33,16.4382,16.3164,16.3841,84900.0
2009-02-02 12:50:00,24.23,24.33,24.19,24.21,62800.0,16.3841,16.4517,16.357,16.3705,62800.0
2009-02-02 13:00:00,24.23,24.23,24.0,24.03,68600.0,16.3841,16.3841,16.2285,16.2488,68600.0
2009-02-02 13:10:00,24.03,24.06,23.97,24.05,122000.0,16.2488,16.2691,16.2083,16.2623,122000.0
2009-02-02 13:20:00,24.06,24.08,23.89,23.89,91700.0,16.2691,16.2826,16.1542,16.1542,91700.0
2009-02-02 13:30:00,23.89,24.0,23.83,23.92,82500.0,16.1542,16.2285,16.1136,16.1744,82500.0
2009-02-02 13:40:00,23.93,24.07,23.91,24.0,91600.0,16.1812,16.2759,16.1677,16.2285,91600.0
2009-02-02 13:50:00,24.01,24.02,23.86,23.91,136100.0,16.2353,16.2421,16.1339,16.1677,136100.0
2009-02-02 14:00:00,23.92,23.99,23.8,23.93,378700.0,16.1744,16.2218,16.0933,16.1812,378700.0
2009-02-02 14:10:00,23.94,24.1,23.88,24.05,74800.0,16.188,16.2962,16.1474,16.2623,74800.0
2009-02-02 14:20:00,24.05,24.19,24.0,24.15,152900.0,16.2623,16.357,16.2285,16.33,152900.0
2009-02-02 14:30:00,24.17,24.2,23.99,24.08,176200.0,16.3435,16.3638,16.2218,16.2826,176200.0
2009-02-02 14:40:00,24.08,24.19,24.02,24.1,84000.0,16.2826,16.357,16.2421,16.2962,84000.0
2009-02-02 14:50:00,24.09,24.12,24.0,24.02,108200.0,16.2894,16.3097,16.2285,16.2421,108200.0
2009-02-02 15:00:00,24.03,24.13,23.89,24.08,131100.0,16.2488,16.3164,16.1542,16.2826,131100.0
2009-02-02 15:10:00,24.08,24.1,24.0,24.06,128300.0,16.2826,16.2962,16.2285,16.2691,128300.0
2009-02-02 15:20:00,24.05,24.11,23.97,24.11,170000.0,16.2623,16.3029,16.2083,16.3029,170000.0
2009-02-02 15:30:00,24.14,24.46,24.14,24.39,191300.0,16.3232,16.5396,16.3232,16.4923,191300.0
2009-02-02 15:40:00,24.39,24.58,24.39,24.47,279500.0,16.4923,16.6207,16.4923,16.5463,279500.0
2009-02-02 15:50:00,24.49,24.56,24.12,24.23,373500.0,16.5599,16.6072,16.3097,16.3841,373500.0
2009-02-03 09:30:00,24.3,25.55,24.12,24.98,274800.0,16.4314,17.2766,16.3097,16.8912,274800.0
2009-02-03 09:40:00,24.96,25.22,24.73,25.03,194700.0,16.8777,17.0535,16.7222,16.925,194700.0
2009-02-03 09:50:00,25.03,25.63,24.94,25.41,143900.0,16.925,17.3307,16.8642,17.182,143900.0
2009-02-03 10:00:00,25.41,25.71,25.01,25.5,132200.0,17.182,17.3848,16.9115,17.2428,132200.0
2009-02-03 10:10:00,25.5,25.59,24.81,24.86,116300.0,17.2428,17.3037,16.7763,16.8101,116300.0
2009-02-03 10:20:00,24.88,25.09,24.84,24.98,192200.0,16.8236,16.9656,16.7965,16.8912,192200.0
2009-02-03 10:30:00,24.97,25.15,24.85,24.98,148900.0,16.8844,17.0062,16.8033,16.8912,148900.0
2009-02-03 10:40:00,24.99,25.29,24.98,25.03,171600.0,16.898,17.1008,16.8912,16.925,171600.0
2009-02-03 10:50:00,25.01,25.25,24.96,25.05,102200.0,16.9115,17.0738,16.8777,16.9385,102200.0
2009-02-03 11:00:00,25.06,25.1,24.96,25.05,218100.0,16.9453,16.9723,16.8777,16.9385,218100.0
2009-02-03 11:10:00,25.05,25.12,24.92,25.03,215800.0,16.9385,16.9859,16.8506,16.925,215800.0
2009-02-03 11:20:00,25.05,25.11,24.9,24.93,177400.0,16.9385,16.9791,16.8371,16.8574,177400.0
2009-02-03 11:30:00,24.94,24.96,24.7,24.74,146700.0,16.8642,16.8777,16.7019,16.7289,146700.0
2009-02-03 11:40:00,24.74,24.82,24.68,24.75,131300.0,16.7289,16.783,16.6883,16.7357,131300.0
2009-02-03 11:50:00,24.75,24.76,24.43,24.46,130000.0,16.7357,16.7424,16.5193,16.5396,130000.0
2009-02-03 12:00:00,24.46,24.58,24.3,24.32,159500.0,16.5396,16.6207,16.4314,16.4449,159500.0
2009-02-03 12:10:00,24.34,24.52,24.24,24.36,203200.0,16.4584,16.5802,16.3908,16.472,203200.0
2009-02-03 12:20:00,24.38,24.58,24.3,24.58,278000.0,16.4855,16.6207,16.4314,16.6207,278000.0
2009-02-03 12:30:00,24.56,24.72,24.55,24.72,175000.0,16.6072,16.7154,16.6004,16.7154,175000.0
2009-02-03 12:40:00,24.69,24.72,24.57,24.57,72500.0,16.6951,16.7154,16.614,16.614,72500.0
2009-02-03 12:50:00,24.58,24.58,24.41,24.41,82900.0,16.6207,16.6207,16.5058,16.5058,82900.0
2009-02-03 13:00:00,24.4,24.56,24.37,24.52,46200.0,16.499,16.6072,16.4787,16.5802,46200.0
2009-02-03 13:10:00,24.54,24.58,24.51,24.54,68900.0,16.5937,16.6207,16.5734,16.5937,68900.0
2009-02-03 13:20:00,24.53,24.53,24.35,24.43,24400.0,16.5869,16.5869,16.4652,16.5193,24400.0
2009-02-03 13:30:00,24.43,24.59,24.4,24.56,63100.0,16.5193,16.6275,16.499,16.6072,63100.0
2009-02-03 13:40:00,24.56,24.57,24.44,24.46,53300.0,16.6072,16.614,16.5261,16.5396,53300.0
2009-02-03 13:50:00,24.46,24.48,24.34,24.46,52600.0,16.5396,16.5531,16.4584,16.5396,52600.0
2009-02-03 14:00:00,24.46,24.61,24.46,24.61,61200.0,16.5396,16.641,16.5396,16.641,61200.0
2009-02-03 14:10:00,24.61,24.73,24.52,24.71,133700.0,16.641,16.7222,16.5802,16.7086,133700.0
2009-02-03 14:20:00,24.71,24.72,24.5,24.52,84200.0,16.7086,16.7154,16.5666,16.5802,84200.0
2009-02-03 14:30:00,24.52,24.59,24.43,24.44,156100.0,16.5802,16.6275,16.5193,16.5261,156100.0
2009-02-03 14:40:00,24.43,24.53,24.41,24.42,132900.0,16.5193,16.5869,16.5058,16.5125,132900.0
2009-02-03 14:50:00,24.42,24.54,24.27,24.38,131300.0,16.5125,16.5937,16.4111,16.4855,131300.0
2009-02-03 15:00:00,24.39,24.4,24.24,24.34,190400.0,16.4923,16.499,16.3908,16.4584,190400.0
2009-02-03 15:10:00,24.34,24.53,24.32,24.41,176300.0,16.4584,16.5869,16.4449,16.5058,176300.0
2009-02-03 15:20:00,24.42,24.57,24.38,24.49,204300.0,16.5125,16.614,16.4855,16.5599,204300.0
2009-02-03 15:30:00,24.49,24.55,24.36,24.49,224300.0,16.5599,16.6004,16.472,16.5599,224300.0
2009-02-03 15:40:00,24.49,24.51,24.28,24.34,332300.0,16.5599,16.5734,16.4179,16.4584,332300.0
2009-02-03 15:50:00,24.35,24.55,24.32,24.4,349500.0,16.4652,16.6004,16.4449,16.499,349500.0
2009-02-04 09:30:00,24.56,25.7,24.18,25.13,105100.0,16.6072,17.3781,16.3503,16.9926,105100.0
2009-02-04 09:40:00,25.14,25.58,25.13,25.55,108600.0,16.9994,17.2969,16.9926,17.2766,108600.0
2009-02-04 09:50:00,25.52,25.7,25.44,25.61,88200.0,17.2563,17.3781,17.2023,17.3172,88200.0
2009-02-04 10:00:00,25.62,25.88,25.6,25.74,86400.0,17.324,17.4998,17.3104,17.4051,86400.0
2009-02-04 10:10:00,25.73,25.96,25.64,25.66,80500.0,17.3983,17.5539,17.3375,17.351,80500.0
2009-02-04 10:20:00,25.67,25.93,25.67,25.88,82600.0,17.3578,17.5336,17.3578,17.4998,82600.0
2009-02-04 10:30:00,25.86,25.99,25.76,25.81,83600.0,17.4863,17.5742,17.4186,17.4524,83600.0
2009-02-04 10:40:00,25.81,25.97,25.72,25.83,49900.0,17.4524,17.5606,17.3916,17.466,49900.0
2009-02-04 10:50:00,25.86,26.07,25.77,25.98,60000.0,17.4863,17.6283,17.4254,17.5674,60000.0
2009-02-04 11:00:00,26.0,26.08,25.93,25.97,65300.0,17.5809,17.635,17.5336,17.5606,65300.0
2009-02-04 11:10:00,25.99,26.03,25.75,25.96,61100.0,17.5742,17.6012,17.4119,17.5539,61100.0
2009-02-04 11:20:00,25.95,26.02,25.83,25.89,37200.0,17.5471,17.5944,17.466,17.5065,37200.0
2009-02-04 11:30:00,25.89,26.0,25.86,25.88,39600.0,17.5065,17.5809,17.4863,17.4998,39600.0
2009-02-04 11:40:00,25.89,25.98,25.82,25.94,35900.0,17.5065,17.5674,17.4592,17.5403,35900.0
2009-02-04 11:50:00,25.94,26.0,25.91,25.95,20200.0,17.5403,17.5809,17.5201,17.5471,20200.0
2009-02-04 12:00:00,25.93,26.0,25.85,25.95,31100.0,17.5336,17.5809,17.4795,17.5471,31100.0
2009-02-04 12:10:00,25.97,26.07,25.96,26.03,88000.0,17.5606,17.6283,17.5539,17.6012,88000.0
2009-02-04 12:20:00,26.04,26.1,25.91,25.95,123100.0,17.608,17.6485,17.5201,17.5471,123100.0
2009-02-04 12:30:00,25.95,26.09,25.94,26.02,84800.0,17.5471,17.6418,17.5403,17.5944,84800.0
2009-02-04 12:40:00,26.02,26.06,25.94,25.95,62300.0,17.5944,17.6215,17.5403,17.5471,62300.0
2009-02-04 12:50:00,25.96,26.0,25.82,25.82,59700.0,17.5539,17.5809,17.4592,17.4592,59700.0
2009-02-04 13:00:00,25.82,25.82,25.64,25.79,40100.0,17.4592,17.4592,17.3375,17.4389,40100.0
2009-02-04 13:10:00,25.79,25.85,25.67,25.76,33100.0,17.4389,17.4795,17.3578,17.4186,33100.0
2009-02-04 13:20:00,25.76,25.94,25.74,25.94,58300.0,17.4186,17.5403,17.4051,17.5403,58300.0
2009-02-04 13:30:00,25.94,25.95,25.64,25.67,59900.0,17.5403,17.5471,17.3375,17.3578,59900.0
2009-02-04 13:40:00,25.67,25.68,25.49,25.54,76200.0,17.3578,17.3645,17.2361,17.2699,76200.0
2009-02-04 13:50:00,25.52,25.6,25.32,25.55,115200.0,17.2563,17.3104,17.1211,17.2766,115200.0
2009-02-04 14:00:00,25.55,25.65,25.5,25.51,74700.0,17.2766,17.3443,17.2428,17.2496,74700.0
2009-02-04 14:10:00,25.51,25.68,25.5,25.66,78500.0,17.2496,17.3645,17.2428,17.351,78500.0
2009-02-04 14:20:00,25.66,25.74,25.6,25.66,107700.0,17.351,17.4051,17.3104,17.351,107700.0
2009-02-04 14:30:00,25.66,25.73,25.54,25.72,71900.0,17.351,17.3983,17.2699,17.3916,71900.0
2009-02-04 14:40:00,25.71,25.74,25.54,25.6,61600.0,17.3848,17.4051,17.2699,17.3104,61600.0
2009-02-04 14:50:00,25.59,25.88,25.51,25.88,139900.0,17.3037,17.4998,17.2496,17.4998,139900.0
2009-02-04 15:00:00,25.87,25.9,25.58,25.69,218600.0,17.493,17.5133,17.2969,17.3713,218600.0
2009-02-04 15:10:00,25.71,25.74,25.5,25.61,129300.0,17.3848,17.4051,17.2428,17.3172,129300.0
2009-02-04 15:20:00,25.62,25.68,25.46,25.61,142800.0,17.324,17.3645,17.2158,17.3172,142800.0
2009-02-04 15:30:00,25.6,25.67,25.5,25.56,135500.0,17.3104,17.3578,17.2428,17.2834,135500.0
2009-02-04 15:40:00,25.57,25.68,25.49,25.49,191400.0,17.2902,17.3645,17.2361,17.2361,191400.0
2009-02-04 15:50:00,25.5,25.62,25.37,25.46,240000.0,17.2428,17.324,17.1549,17.2158,240000.0
2009-02-05 09:30:00,25.16,25.35,24.93,25.33,63000.0,17.0129,17.1414,16.8574,17.1279,63000.0
2009-02-05 09:40:00,25.31,25.46,25.14,25.24,52700.0,17.1143,17.2158,16.9994,17.067,52700.0
2009-02-05 09:50:00,25.27,25.35,25.01,25.11,66300.0,17.0873,17.1414,16.9115,16.9791,66300.0
2009-02-05 10:00:00,25.13,25.32,25.06,25.21,62800.0,16.9926,17.1211,16.9453,17.0467,62800.0
2009-02-05 10:10:00,25.18,25.57,25.17,25.53,67600.0,17.0264,17.2902,17.0197,17.2631,67600.0
2009-02-05 10:20:00,25.53,25.64,25.34,25.41,76800.0,17.2631,17.3375,17.1346,17.182,76800.0
2009-02-05 10:30:00,25.41,25.77,25.37,25.68,75600.0,17.182,17.4254,17.1549,17.3645,75600.0
2009-02-05 10:40:00,25.7,25.94,25.62,25.93,52100.0,17.3781,17.5403,17.324,17.5336,52100.0
2009-02-05 10:50:00,25.93,26.42,25.87,26.16,105000.0,17.5336,17.8649,17.493,17.6891,105000.0
2009-02-05 11:00:00,26.17,26.34,26.05,26.19,78000.0,17.6959,17.8108,17.6147,17.7094,78000.0
2009-02-05 11:10:00,26.21,26.23,25.97,26.01,57700.0,17.7229,17.7364,17.5606,17.5877,57700.0
2009-02-05 11:20:00,25.98,26.24,25.98,26.11,45100.0,17.5674,17.7432,17.5674,17.6553,45100.0
2009-02-05 11:30:00,26.11,26.32,26.07,26.13,71200.0,17.6553,17.7973,17.6283,17.6688,71200.0
2009-02-05 11:40:00,26.1,26.22,26.06,26.2,50200.0,17.6485,17.7297,17.6215,17.7162,50200.0
2009-02-05 11:50:00,26.22,26.42,26.18,26.42,44200.0,17.7297,17.8649,17.7026,17.8649,44200.0
2009-02-05 12:00:00,26.43,26.65,26.43,26.62,72200.0,17.8717,18.0204,17.8717,18.0002,72200.0
2009-02-05 12:10:00,26.62,26.75,26.59,26.65,70100.0,18.0002,18.0881,17.9799,18.0204,70100.0
2009-02-05 12:20:00,26.64,26.67,26.4,26.4,50700.0,18.0137,18.034,17.8514,17.8514,50700.0
2009-02-05 12:30:00,26.41,26.51,26.41,26.44,35700.0,17.8582,17.9258,17.8582,17.8784,35700.0
2009-02-05 12:40:00,26.44,26.52,26.44,26.48,58800.0,17.8784,17.9325,17.8784,17.9055,58800.0
2009-02-05 12:50:00,26.46,26.61,26.29,26.6,72300.0,17.892,17.9934,17.777,17.9866,72300.0
2009-02-05 13:00:00,26.6,26.71,26.47,26.71,54500.0,17.9866,18.061,17.8987,18.061,54500.0
2009-02-05 13:10:00,26.71,26.78,26.49,26.54,63600.0,18.061,18.1083,17.9122,17.9461,63600.0
2009-02-05 13:20:00,26.55,26.57,26.37,26.41,53700.0,17.9528,17.9663,17.8311,17.8582,53700.0
2009-02-05 13:30:00,26.39,26.54,26.34,26.4,123600.0,17.8446,17.9461,17.8108,17.8514,123600.0
2009-02-05 13:40:00,26.38,26.79,26.34,26.75,369200.0,17.8379,18.1151,17.8108,18.0881,369200.0
2009-02-05 13:50:00,26.74,26.8,26.57,26.62,75600.0,18.0813,18.1219,17.9663,18.0002,75600.0
2009-02-05 14:00:00,26.61,26.82,26.59,26.76,65600.0,17.9934,18.1354,17.9799,18.0948,65600.0
2009-02-05 14:10:00,26.77,26.77,26.6,26.65,46500.0,18.1016,18.1016,17.9866,18.0204,46500.0
2009-02-05 14:20:00,26.63,26.95,26.61,26.95,84200.0,18.0069,18.2233,17.9934,18.2233,84200.0
2009-02-05 14:30:00,26.95,27.06,26.83,26.97,113400.0,18.2233,18.2977,18.1422,18.2368,113400.0
2009-02-05 14:40:00,26.94,27.14,26.93,27.0,92600.0,18.2165,18.3518,18.2098,18.2571,92600.0
2009-02-05 14:50:00,27.0,27.01,26.68,26.72,104000.0,18.2571,18.2639,18.0407,18.0678,104000.0
2009-02-05 15:00:00,26.7,26.81,26.48,26.55,110400.0,18.0542,18.1286,17.9055,17.9528,110400.0
2009-02-05 15:10:00,26.54,26.59,26.49,26.5,132600.0,17.9461,17.9799,17.9122,17.919,132600.0
2009-02-05 15:20:00,26.49,26.64,26.48,26.62,139400.0,17.9122,18.0137,17.9055,18.0002,139400.0
2009-02-05 15:30:00,26.63,26.68,26.45,26.45,152800.0,18.0069,18.0407,17.8852,17.8852,152800.0
2009-02-05 15:40:00,26.47,26.62,26.38,26.41,212700.0,17.8987,18.0002,17.8379,17.8582,212700.0
2009-02-05 15:50:00,26.43,26.51,26.34,26.45,267100.0,17.8717,17.9258,17.8108,17.8852,267100.0
2009-02-06 09:30:00,27.11,27.54,26.61,27.27,128400.0,18.3315,18.6222,17.9934,18.4397,128400.0
2009-02-06 09:40:00,27.36,27.83,27.3,27.81,119000.0,18.5005,18.8183,18.46,18.8048,119000.0
2009-02-06 09:50:00,27.78,28.17,27.74,27.98,89900.0,18.7845,19.0482,18.7575,18.9198,89900.0
2009-02-06 10:00:00,28.0,28.11,27.76,27.78,110500.0,18.9333,19.0077,18.771,18.7845,110500.0
2009-02-06 10:10:00,27.79,28.09,27.7,27.7,99100.0,18.7913,18.9942,18.7304,18.7304,99100.0
2009-02-06 10:20:00,27.7,27.8,27.49,27.79,80100.0,18.7304,18.7981,18.5884,18.7913,80100.0
2009-02-06 10:30:00,27.79,27.92,27.71,27.83,100100.0,18.7913,18.8792,18.7372,18.8183,100100.0
2009-02-06 10:40:00,27.82,28.02,27.7,27.9,92700.0,18.8116,18.9468,18.7304,18.8657,92700.0
2009-02-06 10:50:00,27.9,28.13,27.83,27.86,78800.0,18.8657,19.0212,18.8183,18.8386,78800.0
2009-02-06 11:00:00,27.86,28.02,27.85,27.92,69200.0,18.8386,18.9468,18.8319,18.8792,69200.0
2009-02-06 11:10:00,27.93,28.24,27.9,28.19,64700.0,18.886,19.0956,18.8657,19.0618,64700.0
2009-02-06 11:20:00,28.18,28.28,28.06,28.2,127700.0,19.055,19.1226,18.9739,19.0685,127700.0
2009-02-06 11:30:00,28.17,28.3,28.17,28.22,39600.0,19.0482,19.1362,19.0482,19.0821,39600.0
2009-02-06 11:40:00,28.22,28.3,28.15,28.15,53300.0,19.0821,19.1362,19.0347,19.0347,53300.0
2009-02-06 11:50:00,28.14,28.27,28.1,28.22,36900.0,19.028,19.1159,19.0009,19.0821,36900.0
2009-02-06 12:00:00,28.22,28.27,28.1,28.27,34100.0,19.0821,19.1159,19.0009,19.1159,34100.0
2009-02-06 12:10:00,28.26,28.31,28.03,28.05,48300.0,19.1091,19.1429,18.9536,18.9671,48300.0
2009-02-06 12:20:00,28.05,28.28,28.05,28.07,43100.0,18.9671,19.1226,18.9671,18.9806,43100.0
2009-02-06 12:30:00,28.07,28.4,28.05,28.29,46100.0,18.9806,19.2038,18.9671,19.1294,46100.0
2009-02-06 12:40:00,28.32,28.42,28.32,28.37,34900.0,19.1497,19.2173,19.1497,19.1835,34900.0
2009-02-06 12:50:00,28.35,28.44,28.31,28.36,43500.0,19.17,19.2308,19.1429,19.1767,43500.0
2009-02-06 13:00:00,28.37,28.62,28.33,28.61,48800.0,19.1835,19.3525,19.1564,19.3458,48800.0
2009-02-06 13:10:00,28.61,28.71,28.57,28.71,49000.0,19.3458,19.4134,19.3187,19.4134,49000.0
2009-02-06 13:20:00,28.72,28.79,28.64,28.76,43800.0,19.4202,19.4675,19.3661,19.4472,43800.0
2009-02-06 13:30:00,28.76,28.9,28.69,28.82,57200.0,19.4472,19.5419,19.3999,19.4878,57200.0
2009-02-06 13:40:00,28.81,28.88,28.75,28.75,61400.0,19.481,19.5283,19.4404,19.4404,61400.0
2009-02-06 13:50:00,28.75,28.79,28.69,28.72,40700.0,19.4404,19.4675,19.3999,19.4202,40700.0
2009-02-06 14:00:00,28.73,28.75,28.52,28.61,51400.0,19.4269,19.4404,19.2849,19.3458,51400.0
2009-02-06 14:10:00,28.59,28.75,28.47,28.49,48100.0,19.3322,19.4404,19.2511,19.2646,48100.0
2009-02-06 14:20:00,28.5,28.61,28.47,28.51,80200.0,19.2714,19.3458,19.2511,19.2782,80200.0
2009-02-06 14:30:00,28.51,28.63,28.45,28.49,104200.0,19.2782,19.3593,19.2376,19.2646,104200.0
2009-02-06 14:40:00,28.5,28.51,28.32,28.35,61300.0,19.2714,19.2782,19.1497,19.17,61300.0
2009-02-06 14:50:00,28.36,28.49,28.26,28.41,68000.0,19.1767,19.2646,19.1091,19.2105,68000.0
2009-02-06 15:00:00,28.43,28.44,28.03,28.04,155700.0,19.2241,19.2308,18.9536,18.9603,155700.0
2009-02-06 15:10:00,28.04,28.21,27.97,28.16,188100.0,18.9603,19.0753,18.913,19.0415,188100.0
2009-02-06 15:20:00,28.17,28.29,28.03,28.24,155000.0,19.0482,19.1294,18.9536,19.0956,155000.0
2009-02-06 15:30:00,28.25,28.35,28.17,28.26,222300.0,19.1023,19.17,19.0482,19.1091,222300.0
2009-02-06 15:40:00,28.27,28.51,28.22,28.36,275000.0,19.1159,19.2782,19.0821,19.1767,275000.0
2009-02-06 15:50:00,28.37,28.48,28.11,28.24,235600.0,19.1835,19.2579,19.0077,19.0956,235600.0
2009-02-09 09:30:00,28.27,28.28,27.71,28.06,64000.0,19.1159,19.1226,18.7372,18.9739,64000.0
2009-02-09 09:40:00,28.11,28.39,28.02,28.28,116100.0,19.0077,19.197,18.9468,19.1226,116100.0
2009-02-09 09:50:00,28.33,28.33,28.17,28.2,59400.0,19.1564,19.1564,19.0482,19.0685,59400.0
2009-02-09 10:00:00,28.2,28.21,27.96,28.09,90800.0,19.0685,19.0753,18.9062,18.9942,90800.0
2009-02-09 10:10:00,28.09,28.19,27.98,28.07,77300.0,18.9942,19.0618,18.9198,18.9806,77300.0
2009-02-09 10:20:00,28.08,28.13,28.03,28.03,91200.0,18.9874,19.0212,18.9536,18.9536,91200.0
2009-02-09 10:30:00,28.05,28.35,28.05,28.35,60200.0,18.9671,19.17,18.9671,19.17,60200.0
2009-02-09 10:40:00,28.38,28.59,28.29,28.56,79100.0,19.1902,19.3322,19.1294,19.312,79100.0
2009-02-09 10:50:00,28.56,28.58,28.27,28.5,86700.0,19.312,19.3255,19.1159,19.2714,86700.0
2009-02-09 11:00:00,28.49,28.49,28.18,28.32,88900.0,19.2646,19.2646,19.055,19.1497,88900.0
2009-02-09 11:10:00,28.31,28.32,28.08,28.11,81600.0,19.1429,19.1497,18.9874,19.0077,81600.0
2009-02-09 11:20:00,28.12,28.23,28.05,28.14,40800.0,19.0144,19.0888,18.9671,19.028,40800.0
2009-02-09 11:30:00,28.15,28.15,27.92,28.01,257200.0,19.0347,19.0347,18.8792,18.9401,257200.0
2009-02-09 11:40:00,28.01,28.03,27.86,27.92,114700.0,18.9401,18.9536,18.8386,18.8792,114700.0
2009-02-09 11:50:00,27.92,27.99,27.9,27.95,52600.0,18.8792,18.9265,18.8657,18.8995,52600.0
2009-02-09 12:00:00,27.96,28.0,27.65,27.81,114700.0,18.9062,18.9333,18.6966,18.8048,114700.0
2009-02-09 12:10:00,27.79,27.97,27.72,27.88,147900.0,18.7913,18.913,18.744,18.8522,147900.0
2009-02-09 12:20:00,27.88,27.9,27.75,27.8,88500.0,18.8522,18.8657,18.7642,18.7981,88500.0
2009-02-09 12:30:00,27.81,27.81,27.63,27.63,35600.0,18.8048,18.8048,18.6831,18.6831,35600.0
2009-02-09 12:40:00,27.65,27.83,27.62,27.83,309600.0,18.6966,18.8183,18.6763,18.8183,309600.0
2009-02-09 12:50:00,27.82,28.11,27.82,28.1,73400.0,18.8116,19.0077,18.8116,19.0009,73400.0
2009-02-09 13:00:00,28.09,28.1,27.91,27.92,30700.0,18.9942,19.0009,18.8724,18.8792,30700.0
2009-02-09 13:10:00,27.9,27.93,27.73,27.76,38000.0,18.8657,18.886,18.7507,18.771,38000.0
2009-02-09 13:20:00,27.74,27.74,27.5,27.52,72600.0,18.7575,18.7575,18.5952,18.6087,72600.0
2009-02-09 13:30:00,27.53,27.54,27.25,27.33,86400.0,18.6155,18.6222,18.4262,18.4802,86400.0
2009-02-09 13:40:00,27.33,27.4,27.32,27.38,64700.0,18.4802,18.5276,18.4735,18.5141,64700.0
2009-02-09 13:50:00,27.37,27.49,27.34,27.48,49200.0,18.5073,18.5884,18.487,18.5817,49200.0
2009-02-09 14:00:00,27.49,27.59,27.49,27.58,74600.0,18.5884,18.6561,18.5884,18.6493,74600.0
2009-02-09 14:10:00,27.58,27.59,27.27,27.29,32900.0,18.6493,18.6561,18.4397,18.4532,32900.0
2009-02-09 14:20:00,27.31,27.39,27.09,27.22,70800.0,18.4667,18.5208,18.318,18.4059,70800.0
2009-02-09 14:30:00,27.22,27.36,27.2,27.34,61800.0,18.4059,18.5005,18.3923,18.487,61800.0
2009-02-09 14:40:00,27.34,27.35,27.09,27.15,83900.0,18.487,18.4938,18.318,18.3585,83900.0
2009-02-09 14:50:00,27.17,27.3,27.14,27.22,92700.0,18.3721,18.46,18.3518,18.4059,92700.0
2009-02-09 15:00:00,27.22,27.3,27.15,27.18,94600.0,18.4059,18.46,18.3585,18.3788,94600.0
2009-02-09 15:10:00,27.17,27.44,27.13,27.36,121400.0,18.3721,18.5546,18.345,18.5005,121400.0
2009-02-09 15:20:00,27.37,27.58,27.35,27.55,117500.0,18.5073,18.6493,18.4938,18.629,117500.0
2009-02-09 15:30:00,27.54,27.65,27.44,27.44,113400.0,18.6222,18.6966,18.5546,18.5546,113400.0
2009-02-09 15:40:00,27.45,27.55,27.32,27.41,124200.0,18.5614,18.629,18.4735,18.5343,124200.0
2009-02-09 15:50:00,27.41,27.56,27.35,27.45,185100.0,18.5343,18.6358,18.4938,18.5614,185100.0
2009-02-10 09:30:00,27.12,27.71,26.98,27.57,43100.0,18.3382,18.7372,18.2436,18.6425,43100.0
2009-02-10 09:40:00,27.61,27.99,27.28,27.85,32900.0,18.6696,18.9265,18.4464,18.8319,32900.0
2009-02-10 09:50:00,27.89,27.92,27.53,27.65,42200.0,18.8589,18.8792,18.6155,18.6966,42200.0
2009-02-10 10:00:00,27.65,27.88,27.56,27.8,56000.0,18.6966,18.8522,18.6358,18.7981,56000.0
2009-02-10 10:10:00,27.81,27.82,27.28,27.29,35300.0,18.8048,18.8116,18.4464,18.4532,35300.0
2009-02-10 10:20:00,27.3,27.31,26.93,27.0,138900.0,18.46,18.4667,18.2098,18.2571,138900.0
2009-02-10 10:30:00,27.0,27.13,26.91,26.99,107300.0,18.2571,18.345,18.1962,18.2503,107300.0
2009-02-10 10:40:00,26.99,27.08,26.91,27.06,112800.0,18.2503,18.3112,18.1962,18.2977,112800.0
2009-02-10 10:50:00,27.07,27.11,26.93,27.02,53100.0,18.3044,18.3315,18.2098,18.2706,53100.0
2009-02-10 11:00:00,27.02,27.23,26.35,26.53,159200.0,18.2706,18.4126,17.8176,17.9393,159200.0
2009-02-10 11:10:00,26.56,26.58,26.12,26.22,135500.0,17.9596,17.9731,17.6621,17.7297,135500.0
2009-02-10 11:20:00,26.22,26.4,26.07,26.31,302700.0,17.7297,17.8514,17.6283,17.7905,302700.0
2009-02-10 11:30:00,26.28,26.3,25.51,25.61,214900.0,17.7702,17.7838,17.2496,17.3172,214900.0
2009-02-10 11:40:00,25.62,25.73,25.49,25.67,259900.0,17.324,17.3983,17.2361,17.3578,259900.0
2009-02-10 11:50:00,25.66,25.95,25.64,25.89,109300.0,17.351,17.5471,17.3375,17.5065,109300.0
2009-02-10 12:00:00,25.89,26.04,25.77,25.81,62800.0,17.5065,17.608,17.4254,17.4524,62800.0
2009-02-10 12:10:00,25.81,26.09,25.81,26.03,88300.0,17.4524,17.6418,17.4524,17.6012,88300.0
2009-02-10 12:20:00,26.02,26.03,25.77,25.87,58900.0,17.5944,17.6012,17.4254,17.493,58900.0
2009-02-10 12:30:00,25.87,26.09,25.81,25.98,73900.0,17.493,17.6418,17.4524,17.5674,73900.0
2009-02-10 12:40:00,25.99,26.22,25.99,26.22,58200.0,17.5742,17.7297,17.5742,17.7297,58200.0
2009-02-10 12:50:00,26.21,26.28,26.15,26.16,55700.0,17.7229,17.7702,17.6823,17.6891,55700.0
2009-02-10 13:00:00,26.2,26.21,25.88,25.96,94100.0,17.7162,17.7229,17.4998,17.5539,94100.0
2009-02-10 13:10:00,25.95,26.08,25.83,25.83,128600.0,17.5471,17.635,17.466,17.466,128600.0
2009-02-10 13:20:00,25.86,25.87,25.64,25.77,90200.0,17.4863,17.493,17.3375,17.4254,90200.0
2009-02-10 13:30:00,25.75,25.96,25.69,25.91,69000.0,17.4119,17.5539,17.3713,17.5201,69000.0
2009-02-10 13:40:00,25.91,25.91,25.66,25.75,153000.0,17.5201,17.5201,17.351,17.4119,153000.0
2009-02-10 13:50:00,25.76,25.86,25.7,25.79,38600.0,17.4186,17.4863,17.3781,17.4389,38600.0
2009-02-10 14:00:00,25.75,26.0,25.74,25.89,77700.0,17.4119,17.5809,17.4051,17.5065,77700.0
2009-02-10 14:10:00,25.87,25.96,25.77,25.89,72000.0,17.493,17.5539,17.4254,17.5065,72000.0
2009-02-10 14:20:00,25.9,25.9,25.58,25.62,68800.0,17.5133,17.5133,17.2969,17.324,68800.0
2009-02-10 14:30:00,25.59,25.6,25.5,25.6,61600.0,17.3037,17.3104,17.2428,17.3104,61600.0
2009-02-10 14:40:00,25.61,25.75,25.58,25.7,50200.0,17.3172,17.4119,17.2969,17.3781,50200.0
2009-02-10 14:50:00,25.71,25.71,25.41,25.45,70400.0,17.3848,17.3848,17.182,17.209,70400.0
2009-02-10 15:00:00,25.45,25.75,25.45,25.66,89500.0,17.209,17.4119,17.209,17.351,89500.0
2009-02-10 15:10:00,25.66,25.67,25.38,25.41,73900.0,17.351,17.3578,17.1617,17.182,73900.0
2009-02-10 15:20:00,25.4,25.61,25.3,25.61,117700.0,17.1752,17.3172,17.1076,17.3172,117700.0
2009-02-10 15:30:00,25.59,25.65,25.34,25.36,143000.0,17.3037,17.3443,17.1346,17.1482,143000.0
2009-02-10 15:40:00,25.36,25.77,25.28,25.64,201700.0,17.1482,17.4254,17.0941,17.3375,201700.0
2009-02-10 15:50:00,25.64,25.78,25.52,25.59,181100.0,17.3375,17.4322,17.2563,17.3037,181100.0
2009-02-11 09:30:00,25.83,26.32,25.72,26.21,57400.0,17.466,17.7973,17.3916,17.7229,57400.0
2009-02-11 09:40:00,26.21,26.39,26.01,26.36,60000.0,17.7229,17.8446,17.5877,17.8243,60000.0
2009-02-11 09:50:00,26.37,26.48,26.22,26.24,72800.0,17.8311,17.9055,17.7297,17.7432,72800.0
2009-02-11 10:00:00,26.24,26.4,25.88,25.96,54800.0,17.7432,17.8514,17.4998,17.5539,54800.0
2009-02-11 10:10:00,25.97,26.03,25.79,25.86,79000.0,17.5606,17.6012,17.4389,17.4863,79000.0
2009-02-11 10:20:00,25.83,26.0,25.72,25.72,51400.0,17.466,17.5809,17.3916,17.3916,51400.0
2009-02-11 10:30:00,25.71,25.76,25.55,25.65,49500.0,17.3848,17.4186,17.2766,17.3443,49500.0
2009-02-11 10:40:00,25.66,26.1,25.62,26.03,62000.0,17.351,17.6485,17.324,17.6012,62000.0
2009-02-11 10:50:00,26.04,26.13,25.95,26.07,73600.0,17.608,17.6688,17.5471,17.6283,73600.0
2009-02-11 11:00:00,26.04,26.08,25.8,25.88,31100.0,17.608,17.635,17.4457,17.4998,31100.0
2009-02-11 11:10:00,25.89,26.3,25.86,26.23,51900.0,17.5065,17.7838,17.4863,17.7364,51900.0
2009-02-11 11:20:00,26.22,26.27,26.11,26.25,47400.0,17.7297,17.7635,17.6553,17.75,47400.0
2009-02-11 11:30:00,26.23,26.38,26.2,26.29,35700.0,17.7364,17.8379,17.7162,17.777,35700.0
2009-02-11 11:40:00,26.28,26.28,26.01,26.02,42600.0,17.7702,17.7702,17.5877,17.5944,42600.0
2009-02-11 11:50:00,26.04,26.15,26.02,26.04,15500.0,17.608,17.6823,17.5944,17.608,15500.0
2009-02-11 12:00:00,26.04,26.19,26.01,26.19,39100.0,17.608,17.7094,17.5877,17.7094,39100.0
2009-02-11 12:10:00,26.23,26.23,26.04,26.11,36800.0,17.7364,17.7364,17.608,17.6553,36800.0
2009-02-11 12:20:00,26.11,26.22,26.09,26.21,28300.0,17.6553,17.7297,17.6418,17.7229,28300.0
2009-02-11 12:30:00,26.19,26.28,26.03,26.26,29600.0,17.7094,17.7702,17.6012,17.7567,29600.0
2009-02-11 12:40:00,26.29,26.42,26.22,26.28,76300.0,17.777,17.8649,17.7297,17.7702,76300.0
2009-02-11 12:50:00,26.29,26.31,25.73,25.74,150500.0,17.777,17.7905,17.3983,17.4051,150500.0
2009-02-11 13:00:00,25.73,25.95,25.69,25.71,61200.0,17.3983,17.5471,17.3713,17.3848,61200.0
2009-02-11 13:10:00,25.7,25.82,25.7,25.78,27300.0,17.3781,17.4592,17.3781,17.4322,27300.0
2009-02-11 13:20:00,25.78,25.85,25.7,25.79,24300.0,17.4322,17.4795,17.3781,17.4389,24300.0
2009-02-11 13:30:00,25.79,25.79,25.6,25.61,24700.0,17.4389,17.4389,17.3104,17.3172,24700.0
2009-02-11 13:40:00,25.61,25.61,25.3,25.3,25000.0,17.3172,17.3172,17.1076,17.1076,25000.0
2009-02-11 13:50:00,25.3,25.44,25.29,25.42,42800.0,17.1076,17.2023,17.1008,17.1887,42800.0
2009-02-11 14:00:00,25.43,25.61,25.42,25.61,24400.0,17.1955,17.3172,17.1887,17.3172,24400.0
2009-02-11 14:10:00,25.61,25.62,25.39,25.45,77900.0,17.3172,17.324,17.1684,17.209,77900.0
2009-02-11 14:20:00,25.45,25.69,25.35,25.64,140600.0,17.209,17.3713,17.1414,17.3375,140600.0
2009-02-11 14:30:00,25.63,25.8,25.57,25.8,40000.0,17.3307,17.4457,17.2902,17.4457,40000.0
2009-02-11 14:40:00,25.79,25.82,25.73,25.74,30700.0,17.4389,17.4592,17.3983,17.4051,30700.0
2009-02-11 14:50:00,25.74,26.2,25.73,26.06,125300.0,17.4051,17.7162,17.3983,17.6215,125300.0
2009-02-11 15:00:00,26.07,26.12,25.9,25.92,143400.0,17.6283,17.6621,17.5133,17.5268,143400.0
2009-02-11 15:10:00,25.92,26.21,25.92,25.99,94000.0,17.5268,17.7229,17.5268,17.5742,94000.0
2009-02-11 15:20:00,25.98,25.99,25.79,25.86,70900.0,17.5674,17.5742,17.4389,17.4863,70900.0
2009-02-11 15:30:00,25.87,25.98,25.68,25.75,80500.0,17.493,17.5674,17.3645,17.4119,80500.0
2009-02-11 15:40:00,25.75,25.86,25.64,25.79,102600.0,17.4119,17.4863,17.3375,17.4389,102600.0
2009-02-11 15:50:00,25.79,25.87,25.68,25.87,126500.0,17.4389,17.493,17.3645,17.493,126500.0
2009-02-12 09:30:00,25.26,25.72,24.52,24.81,113900.0,17.0805,17.3916,16.5802,16.7763,113900.0
2009-02-12 09:40:00,24.79,25.06,24.69,24.97,72400.0,16.7627,16.9453,16.6951,16.8844,72400.0
2009-02-12 09:50:00,24.96,24.96,24.59,24.73,101300.0,16.8777,16.8777,16.6275,16.7222,101300.0
2009-02-12 10:00:00,24.73,24.96,24.5,24.93,66700.0,16.7222,16.8777,16.5666,16.8574,66700.0
2009-02-12 10:10:00,24.93,25.03,24.81,24.87,54000.0,16.8574,16.925,16.7763,16.8168,54000.0
2009-02-12 10:20:00,24.87,25.06,24.7,24.89,797000.0,16.8168,16.9453,16.7019,16.8303,797000.0
2009-02-12 10:30:00,24.89,24.91,24.62,24.65,173000.0,16.8303,16.8439,16.6478,16.6681,173000.0
2009-02-12 10:40:00,24.66,24.9,24.59,24.88,114600.0,16.6748,16.8371,16.6275,16.8236,114600.0
2009-02-12 10:50:00,24.87,24.89,24.68,24.72,143300.0,16.8168,16.8303,16.6883,16.7154,143300.0
2009-02-12 11:00:00,24.71,24.89,24.58,24.84,168600.0,16.7086,16.8303,16.6207,16.7965,168600.0
2009-02-12 11:10:00,24.84,24.84,24.5,24.55,57500.0,16.7965,16.7965,16.5666,16.6004,57500.0
2009-02-12 11:20:00,24.53,24.63,24.45,24.56,53600.0,16.5869,16.6545,16.5328,16.6072,53600.0
2009-02-12 11:30:00,24.59,24.75,24.56,24.67,67500.0,16.6275,16.7357,16.6072,16.6816,67500.0
2009-02-12 11:40:00,24.67,24.98,24.67,24.86,70100.0,16.6816,16.8912,16.6816,16.8101,70100.0
2009-02-12 11:50:00,24.87,24.9,24.55,24.59,54400.0,16.8168,16.8371,16.6004,16.6275,54400.0
2009-02-12 12:00:00,24.57,24.8,24.55,24.67,30800.0,16.614,16.7695,16.6004,16.6816,30800.0
2009-02-12 12:10:00,24.67,24.68,24.6,24.61,23800.0,16.6816,16.6883,16.6343,16.641,23800.0
2009-02-12 12:20:00,24.62,24.88,24.6,24.85,58900.0,16.6478,16.8236,16.6343,16.8033,58900.0
2009-02-12 12:30:00,24.84,24.87,24.79,24.84,60900.0,16.7965,16.8168,16.7627,16.7965,60900.0
2009-02-12 12:40:00,24.84,24.85,24.61,24.64,48400.0,16.7965,16.8033,16.641,16.6613,48400.0
2009-02-12 12:50:00,24.65,24.77,24.63,24.68,31400.0,16.6681,16.7492,16.6545,16.6883,31400.0
2009-02-12 13:00:00,24.67,24.67,24.51,24.58,46400.0,16.6816,16.6816,16.5734,16.6207,46400.0
2009-02-12 13:10:00,24.57,24.66,24.41,24.41,73000.0,16.614,16.6748,16.5058,16.5058,73000.0
2009-02-12 13:20:00,24.4,24.43,24.05,24.06,321200.0,16.499,16.5193,16.2623,16.2691,321200.0
2009-02-12 13:30:00,24.06,24.11,23.83,23.88,302800.0,16.2691,16.3029,16.1136,16.1474,302800.0
2009-02-12 13:40:00,23.89,24.07,23.89,24.06,68900.0,16.1542,16.2759,16.1542,16.2691,68900.0
2009-02-12 13:50:00,24.07,24.28,24.07,24.28,101000.0,16.2759,16.4179,16.2759,16.4179,101000.0
2009-02-12 14:00:00,24.26,24.32,24.1,24.22,116900.0,16.4043,16.4449,16.2962,16.3773,116900.0
2009-02-12 14:10:00,24.22,24.43,24.22,24.26,73000.0,16.3773,16.5193,16.3773,16.4043,73000.0
2009-02-12 14:20:00,24.25,24.29,24.07,24.12,47600.0,16.3976,16.4246,16.2759,16.3097,47600.0
2009-02-12 14:30:00,24.12,24.22,23.99,24.0,81300.0,16.3097,16.3773,16.2218,16.2285,81300.0
2009-02-12 14:40:00,24.0,24.08,23.89,24.01,61400.0,16.2285,16.2826,16.1542,16.2353,61400.0
2009-02-12 14:50:00,24.01,24.01,23.86,23.89,79800.0,16.2353,16.2353,16.1339,16.1542,79800.0
2009-02-12 15:00:00,23.89,23.9,23.69,23.87,112800.0,16.1542,16.1609,16.0189,16.1406,112800.0
2009-02-12 15:10:00,23.89,24.21,23.88,24.2,136200.0,16.1542,16.3705,16.1474,16.3638,136200.0
2009-02-12 15:20:00,24.2,24.62,24.13,24.62,170300.0,16.3638,16.6478,16.3164,16.6478,170300.0
2009-02-12 15:30:00,24.61,24.64,24.39,24.52,172000.0,16.641,16.6613,16.4923,16.5802,172000.0
2009-02-12 15:40:00,24.52,24.84,24.52,24.74,175900.0,16.5802,16.7965,16.5802,16.7289,175900.0
2009-02-12 15:50:00,24.74,24.96,24.68,24.9,278600.0,16.7289,16.8777,16.6883,16.8371,278600.0
2009-02-13 09:30:00,24.88,25.25,24.75,24.77,90700.0,16.8236,17.0738,16.7357,16.7492,90700.0
2009-02-13 09:40:00,24.77,25.0,24.77,24.94,51000.0,16.7492,16.9047,16.7492,16.8642,51000.0
2009-02-13 09:50:00,24.95,25.21,24.82,25.18,47100.0,16.8709,17.0467,16.783,17.0264,47100.0
2009-02-13 10:00:00,25.18,25.23,25.08,25.13,42800.0,17.0264,17.0603,16.9588,16.9926,42800.0
2009-02-13 10:10:00,25.1,25.19,25.0,25.08,29900.0,16.9723,17.0332,16.9047,16.9588,29900.0
2009-02-13 10:20:00,25.1,25.31,25.1,25.23,157100.0,16.9723,17.1143,16.9723,17.0603,157100.0
2009-02-13 10:30:00,25.24,25.44,25.23,25.3,143800.0,17.067,17.2023,17.0603,17.1076,143800.0
2009-02-13 10:40:00,25.31,25.37,25.12,25.17,121800.0,17.1143,17.1549,16.9859,17.0197,121800.0
2009-02-13 10:50:00,25.15,25.39,25.15,25.2,77500.0,17.0062,17.1684,17.0062,17.04,77500.0
2009-02-13 11:00:00,25.21,25.23,25.01,25.08,26200.0,17.0467,17.0603,16.9115,16.9588,26200.0
2009-02-13 11:10:00,25.1,25.14,24.93,24.97,32600.0,16.9723,16.9994,16.8574,16.8844,32600.0
2009-02-13 11:20:00,24.95,25.14,24.9,25.1,66200.0,16.8709,16.9994,16.8371,16.9723,66200.0
2009-02-13 11:30:00,25.1,25.29,25.09,25.25,42800.0,16.9723,17.1008,16.9656,17.0738,42800.0
2009-02-13 11:40:00,25.25,25.31,24.9,24.95,32400.0,17.0738,17.1143,16.8371,16.8709,32400.0
2009-02-13 11:50:00,24.97,25.03,24.89,24.92,50100.0,16.8844,16.925,16.8303,16.8506,50100.0
2009-02-13 12:00:00,24.9,25.12,24.9,25.09,48400.0,16.8371,16.9859,16.8371,16.9656,48400.0
2009-02-13 12:10:00,25.1,25.16,24.89,25.0,45400.0,16.9723,17.0129,16.8303,16.9047,45400.0
2009-02-13 12:20:00,24.99,25.21,24.96,25.2,61200.0,16.898,17.0467,16.8777,17.04,61200.0
2009-02-13 12:30:00,25.22,25.23,25.05,25.09,28600.0,17.0535,17.0603,16.9385,16.9656,28600.0
2009-02-13 12:40:00,25.04,25.13,24.98,25.01,25700.0,16.9318,16.9926,16.8912,16.9115,25700.0
2009-02-13 12:50:00,25.03,25.04,24.83,24.86,22500.0,16.925,16.9318,16.7898,16.8101,22500.0
2009-02-13 13:00:00,24.85,24.87,24.78,24.84,35900.0,16.8033,16.8168,16.756,16.7965,35900.0
2009-02-13 13:10:00,24.82,24.96,24.75,24.94,30600.0,16.783,16.8777,16.7357,16.8642,30600.0
2009-02-13 13:20:00,24.95,25.12,24.95,25.1,46200.0,16.8709,16.9859,16.8709,16.9723,46200.0
2009-02-13 13:30:00,25.09,25.18,25.02,25.11,55200.0,16.9656,17.0264,16.9183,16.9791,55200.0
2009-02-13 13:40:00,25.11,25.32,25.05,25.32,188500.0,16.9791,17.1211,16.9385,17.1211,188500.0
2009-02-13 13:50:00,25.31,25.32,25.14,25.2,106800.0,17.1143,17.1211,16.9994,17.04,106800.0
2009-02-13 14:00:00,25.21,25.29,25.01,25.07,71000.0,17.0467,17.1008,16.9115,16.9521,71000.0
2009-02-13 14:10:00,25.07,25.16,24.92,25.09,57200.0,16.9521,17.0129,16.8506,16.9656,57200.0
2009-02-13 14:20:00,25.11,25.15,24.92,24.92,69300.0,16.9791,17.0062,16.8506,16.8506,69300.0
2009-02-13 14:30:00,24.92,24.96,24.8,24.9,57600.0,16.8506,16.8777,16.7695,16.8371,57600.0
2009-02-13 14:40:00,24.91,25.0,24.78,24.88,64400.0,16.8439,16.9047,16.756,16.8236,64400.0
2009-02-13 14:50:00,24.88,24.96,24.8,24.86,60100.0,16.8236,16.8777,16.7695,16.8101,60100.0
2009-02-13 15:00:00,24.86,24.94,24.66,24.75,113300.0,16.8101,16.8642,16.6748,16.7357,113300.0
2009-02-13 15:10:00,24.75,24.77,24.55,24.57,120500.0,16.7357,16.7492,16.6004,16.614,120500.0
2009-02-13 15:20:00,24.56,24.77,24.56,24.74,108800.0,16.6072,16.7492,16.6072,16.7289,108800.0
2009-02-13 15:30:00,24.74,24.85,24.67,24.78,141300.0,16.7289,16.8033,16.6816,16.756,141300.0
2009-02-13 15:40:00,24.77,24.9,24.66,24.79,151500.0,16.7492,16.8371,16.6748,16.7627,151500.0
2009-02-13 15:50:00,24.77,24.8,24.58,24.59,363300.0,16.7492,16.7695,16.6207,16.6275,363300.0
2009-02-17 09:30:00,23.06,23.49,22.56,22.61,114100.0,15.5929,15.8837,15.2548,15.2886,114100.0
2009-02-17 09:40:00,22.64,22.85,22.29,22.29,138100.0,15.3089,15.4509,15.0723,15.0723,138100.0
2009-02-17 09:50:00,22.3,22.31,22.02,22.2,172100.0,15.079,15.0858,14.8897,15.0114,172100.0
2009-02-17 10:00:00,22.22,22.58,22.2,22.58,97200.0,15.0249,15.2684,15.0114,15.2684,97200.0
2009-02-17 10:10:00,22.58,22.79,22.5,22.5,127000.0,15.2684,15.4103,15.2143,15.2143,127000.0
2009-02-17 10:20:00,22.5,22.8,22.48,22.68,136200.0,15.2143,15.4171,15.2007,15.336,136200.0
2009-02-17 10:30:00,22.68,22.94,22.61,22.64,105500.0,15.336,15.5118,15.2886,15.3089,105500.0
2009-02-17 10:40:00,22.65,22.83,22.62,22.66,86600.0,15.3157,15.4374,15.2954,15.3224,86600.0
2009-02-17 10:50:00,22.65,22.78,22.61,22.72,123100.0,15.3157,15.4036,15.2886,15.363,123100.0
2009-02-17 11:00:00,22.72,22.72,22.54,22.56,74100.0,15.363,15.363,15.2413,15.2548,74100.0
2009-02-17 11:10:00,22.55,22.7,22.54,22.55,56000.0,15.2481,15.3495,15.2413,15.2481,56000.0
2009-02-17 11:20:00,22.55,22.67,22.46,22.48,51700.0,15.2481,15.3292,15.1872,15.2007,51700.0
2009-02-17 11:30:00,22.48,22.48,22.17,22.2,105700.0,15.2007,15.2007,14.9911,15.0114,105700.0
2009-02-17 11:40:00,22.2,22.24,22.1,22.12,72800.0,15.0114,15.0384,14.9438,14.9573,72800.0
2009-02-17 11:50:00,22.13,22.18,22.01,22.08,72200.0,14.9641,14.9979,14.8829,14.9303,72200.0
2009-02-17 12:00:00,22.08,22.28,22.08,22.12,50000.0,14.9303,15.0655,14.9303,14.9573,50000.0
2009-02-17 12:10:00,22.12,22.17,22.07,22.13,56400.0,14.9573,14.9911,14.9235,14.9641,56400.0
2009-02-17 12:20:00,22.14,22.14,22.0,22.07,103300.0,14.9708,14.9708,14.8762,14.9235,103300.0
2009-02-17 12:30:00,22.07,22.15,22.06,22.12,87200.0,14.9235,14.9776,14.9167,14.9573,87200.0
2009-02-17 12:40:00,22.14,22.2,22.07,22.09,78200.0,14.9708,15.0114,14.9235,14.937,78200.0
2009-02-17 12:50:00,22.07,22.14,22.03,22.13,33800.0,14.9235,14.9708,14.8964,14.9641,33800.0
2009-02-17 13:00:00,22.13,22.15,21.94,21.96,70300.0,14.9641,14.9776,14.8356,14.8491,70300.0
2009-02-17 13:10:00,21.96,22.03,21.88,21.9,80200.0,14.8491,14.8964,14.795,14.8085,80200.0
2009-02-17 13:20:00,21.89,21.91,21.71,21.91,140600.0,14.8018,14.8153,14.6801,14.8153,140600.0
2009-02-17 13:30:00,21.91,22.04,21.84,21.99,68400.0,14.8153,14.9032,14.768,14.8694,68400.0
2009-02-17 13:40:00,21.98,22.21,21.98,22.11,77600.0,14.8626,15.0182,14.8626,14.9505,77600.0
2009-02-17 13:50:00,22.1,22.12,21.89,22.01,68800.0,14.9438,14.9573,14.8018,14.8829,68800.0
2009-02-17 14:00:00,22.03,22.19,21.97,22.15,68300.0,14.8964,15.0046,14.8559,14.9776,68300.0
2009-02-17 14:10:00,22.16,22.19,22.09,22.1,102800.0,14.9844,15.0046,14.937,14.9438,102800.0
2009-02-17 14:20:00,22.1,22.14,21.94,21.97,184800.0,14.9438,14.9708,14.8356,14.8559,184800.0
2009-02-17 14:30:00,21.98,22.25,21.97,22.19,94700.0,14.8626,15.0452,14.8559,15.0046,94700.0
2009-02-17 14:40:00,22.19,22.21,22.05,22.06,71200.0,15.0046,15.0182,14.91,14.9167,71200.0
2009-02-17 14:50:00,22.07,22.12,21.95,22.05,98000.0,14.9235,14.9573,14.8424,14.91,98000.0
2009-02-17 15:00:00,22.04,22.24,21.98,22.18,180200.0,14.9032,15.0384,14.8626,14.9979,180200.0
2009-02-17 15:10:00,22.19,22.33,22.14,22.15,182000.0,15.0046,15.0993,14.9708,14.9776,182000.0
2009-02-17 15:20:00,22.14,22.22,22.03,22.13,163400.0,14.9708,15.0249,14.8964,14.9641,163400.0
2009-02-17 15:30:00,22.12,22.59,22.12,22.52,322900.0,14.9573,15.2751,14.9573,15.2278,322900.0
2009-02-17 15:40:00,22.5,22.51,22.21,22.25,269400.0,15.2143,15.221,15.0182,15.0452,269400.0
2009-02-17 15:50:00,22.26,22.34,22.12,22.12,301400.0,15.052,15.1061,14.9573,14.9573,301400.0
2009-02-18 09:30:00,22.4,22.5,22.08,22.13,120500.0,15.2659,15.334,15.0478,15.0819,120500.0
2009-02-18 09:40:00,22.09,22.18,21.9,21.92,74100.0,15.0546,15.1159,14.9251,14.9387,74100.0
2009-02-18 09:50:00,21.91,22.11,21.81,21.86,101500.0,14.9319,15.0682,14.8638,14.8979,101500.0
2009-02-18 10:00:00,21.87,21.93,21.6,21.62,116000.0,14.9047,14.9456,14.7207,14.7343,116000.0
2009-02-18 10:10:00,21.61,21.76,21.49,21.6,162100.0,14.7275,14.8297,14.6457,14.7207,162100.0
2009-02-18 10:20:00,21.6,21.92,21.6,21.83,175600.0,14.7207,14.9387,14.7207,14.8774,175600.0
2009-02-18 10:30:00,21.82,22.14,21.82,22.09,180600.0,14.8706,15.0887,14.8706,15.0546,180600.0
2009-02-18 10:40:00,22.1,22.31,22.02,22.18,146600.0,15.0614,15.2045,15.0069,15.1159,146600.0
2009-02-18 10:50:00,22.17,22.19,21.98,22.01,152200.0,15.1091,15.1228,14.9796,15.0001,152200.0
2009-02-18 11:00:00,22.01,22.27,21.94,22.27,114900.0,15.0001,15.1773,14.9524,15.1773,114900.0
2009-02-18 11:10:00,22.26,22.43,22.2,22.4,80900.0,15.1705,15.2863,15.1296,15.2659,80900.0
2009-02-18 11:20:00,22.4,22.44,22.31,22.32,127300.0,15.2659,15.2931,15.2045,15.2114,127300.0
2009-02-18 11:30:00,22.31,22.32,22.14,22.25,98500.0,15.2045,15.2114,15.0887,15.1636,98500.0
2009-02-18 11:40:00,22.25,22.59,22.22,22.48,130000.0,15.1636,15.3954,15.1432,15.3204,130000.0
2009-02-18 11:50:00,22.49,22.65,22.41,22.59,95900.0,15.3272,15.4363,15.2727,15.3954,95900.0
2009-02-18 12:00:00,22.58,22.81,22.57,22.79,83700.0,15.3885,15.5453,15.3817,15.5317,83700.0
2009-02-18 12:10:00,22.8,22.87,22.78,22.81,77400.0,15.5385,15.5862,15.5248,15.5453,77400.0
2009-02-18 12:20:00,22.83,22.92,22.69,22.74,83100.0,15.5589,15.6203,15.4635,15.4976,83100.0
2009-02-18 12:30:00,22.74,22.77,22.55,22.55,74400.0,15.4976,15.518,15.3681,15.3681,74400.0
2009-02-18 12:40:00,22.55,22.74,22.53,22.63,57300.0,15.3681,15.4976,15.3545,15.4226,57300.0
2009-02-18 12:50:00,22.63,22.78,22.57,22.78,76800.0,15.4226,15.5248,15.3817,15.5248,76800.0
2009-02-18 13:00:00,22.77,22.88,22.6,22.64,83600.0,15.518,15.593,15.4022,15.4294,83600.0
2009-02-18 13:10:00,22.64,22.71,22.48,22.49,89400.0,15.4294,15.4771,15.3204,15.3272,89400.0
2009-02-18 13:20:00,22.48,22.57,22.45,22.51,102300.0,15.3204,15.3817,15.2999,15.3408,102300.0
2009-02-18 13:30:00,22.52,22.55,22.38,22.4,77200.0,15.3477,15.3681,15.2522,15.2659,77200.0
2009-02-18 13:40:00,22.39,22.42,22.29,22.36,77500.0,15.2591,15.2795,15.1909,15.2386,77500.0
2009-02-18 13:50:00,22.35,22.41,22.31,22.35,74800.0,15.2318,15.2727,15.2045,15.2318,74800.0
2009-02-18 14:00:00,22.33,22.49,22.24,22.48,129800.0,15.2182,15.3272,15.1568,15.3204,129800.0
2009-02-18 14:10:00,22.48,22.52,22.14,22.16,238500.0,15.3204,15.3477,15.0887,15.1023,238500.0
2009-02-18 14:20:00,22.17,22.35,22.13,22.32,96900.0,15.1091,15.2318,15.0819,15.2114,96900.0
2009-02-18 14:30:00,22.32,22.33,22.2,22.25,302400.0,15.2114,15.2182,15.1296,15.1636,302400.0
2009-02-18 14:40:00,22.25,22.33,22.17,22.19,110200.0,15.1636,15.2182,15.1091,15.1228,110200.0
2009-02-18 14:50:00,22.19,22.44,22.14,22.44,91200.0,15.1228,15.2931,15.0887,15.2931,91200.0
2009-02-18 15:00:00,22.44,22.58,22.33,22.35,165900.0,15.2931,15.3885,15.2182,15.2318,165900.0
2009-02-18 15:10:00,22.35,22.54,22.3,22.35,202000.0,15.2318,15.3613,15.1977,15.2318,202000.0
2009-02-18 15:20:00,22.36,22.4,22.13,22.17,104100.0,15.2386,15.2659,15.0819,15.1091,104100.0
2009-02-18 15:30:00,22.15,22.23,22.1,22.23,122500.0,15.0955,15.15,15.0614,15.15,122500.0
2009-02-18 15:40:00,22.22,22.35,22.18,22.21,92700.0,15.1432,15.2318,15.1159,15.1364,92700.0
2009-02-18 15:50:00,22.22,22.25,22.16,22.18,294600.0,15.1432,15.1636,15.1023,15.1159,294600.0
2009-02-19 09:30:00,22.61,23.04,22.38,22.8,78200.0,15.409,15.702,15.2522,15.5385,78200.0
2009-02-19 09:40:00,22.8,23.05,22.75,22.78,57700.0,15.5385,15.7089,15.5044,15.5248,57700.0
2009-02-19 09:50:00,22.79,22.82,22.55,22.77,99900.0,15.5317,15.5521,15.3681,15.518,99900.0
2009-02-19 10:00:00,22.73,22.8,22.61,22.71,55800.0,15.4908,15.5385,15.409,15.4771,55800.0
2009-02-19 10:10:00,22.7,22.71,22.3,22.3,29700.0,15.4703,15.4771,15.1977,15.1977,29700.0
2009-02-19 10:20:00,22.33,22.5,22.31,22.5,36800.0,15.2182,15.334,15.2045,15.334,36800.0
2009-02-19 10:30:00,22.5,22.53,22.27,22.31,37800.0,15.334,15.3545,15.1773,15.2045,37800.0
2009-02-19 10:40:00,22.3,22.37,22.25,22.25,62200.0,15.1977,15.2454,15.1636,15.1636,62200.0
2009-02-19 10:50:00,22.25,22.25,22.11,22.13,54400.0,15.1636,15.1636,15.0682,15.0819,54400.0
2009-02-19 11:00:00,22.13,22.31,22.1,22.29,79700.0,15.0819,15.2045,15.0614,15.1909,79700.0
2009-02-19 11:10:00,22.3,22.35,22.15,22.15,57500.0,15.1977,15.2318,15.0955,15.0955,57500.0
2009-02-19 11:20:00,22.15,22.17,22.0,22.11,93900.0,15.0955,15.1091,14.9933,15.0682,93900.0
2009-02-19 11:30:00,22.12,22.12,21.92,21.93,61000.0,15.0751,15.0751,14.9387,14.9456,61000.0
2009-02-19 11:40:00,21.92,22.0,21.82,21.86,70200.0,14.9387,14.9933,14.8706,14.8979,70200.0
2009-02-19 11:50:00,21.86,21.96,21.84,21.85,52700.0,14.8979,14.966,14.8842,14.891,52700.0
2009-02-19 12:00:00,21.85,21.9,21.77,21.85,38400.0,14.891,14.9251,14.8365,14.891,38400.0
2009-02-19 12:10:00,21.85,21.9,21.78,21.88,36800.0,14.891,14.9251,14.8433,14.9115,36800.0
2009-02-19 12:20:00,21.89,21.99,21.78,21.78,52500.0,14.9183,14.9865,14.8433,14.8433,52500.0
2009-02-19 12:30:00,21.8,21.91,21.77,21.91,29200.0,14.857,14.9319,14.8365,14.9319,29200.0
2009-02-19 12:40:00,21.92,21.93,21.87,21.9,23100.0,14.9387,14.9456,14.9047,14.9251,23100.0
2009-02-19 12:50:00,21.89,21.97,21.88,21.9,25700.0,14.9183,14.9728,14.9115,14.9251,25700.0
2009-02-19 13:00:00,21.91,22.0,21.82,22.0,36800.0,14.9319,14.9933,14.8706,14.9933,36800.0
2009-02-19 13:10:00,21.99,22.12,21.97,22.1,31000.0,14.9865,15.0751,14.9728,15.0614,31000.0
2009-02-19 13:20:00,22.1,22.14,22.07,22.12,26400.0,15.0614,15.0887,15.041,15.0751,26400.0
2009-02-19 13:30:00,22.12,22.13,21.96,22.01,35600.0,15.0751,15.0819,14.966,15.0001,35600.0
2009-02-19 13:40:00,21.99,22.01,21.87,21.88,47500.0,14.9865,15.0001,14.9047,14.9115,47500.0
2009-02-19 13:50:00,21.88,21.91,21.74,21.81,31100.0,14.9115,14.9319,14.8161,14.8638,31100.0
2009-02-19 14:00:00,21.81,21.94,21.81,21.9,30700.0,14.8638,14.9524,14.8638,14.9251,30700.0
2009-02-19 14:10:00,21.91,21.93,21.68,21.68,73800.0,14.9319,14.9456,14.7752,14.7752,73800.0
2009-02-19 14:20:00,21.68,21.85,21.68,21.82,83800.0,14.7752,14.891,14.7752,14.8706,83800.0
2009-02-19 14:30:00,21.84,21.85,21.76,21.83,63500.0,14.8842,14.891,14.8297,14.8774,63500.0
2009-02-19 14:40:00,21.82,21.83,21.63,21.63,158300.0,14.8706,14.8774,14.7411,14.7411,158300.0
2009-02-19 14:50:00,21.63,21.74,21.54,21.57,162100.0,14.7411,14.8161,14.6798,14.7002,162100.0
2009-02-19 15:00:00,21.55,21.63,21.44,21.45,128100.0,14.6866,14.7411,14.6116,14.6184,128100.0
2009-02-19 15:10:00,21.44,21.52,21.29,21.51,192500.0,14.6116,14.6661,14.5094,14.6593,192500.0
2009-02-19 15:20:00,21.51,21.62,21.4,21.6,148100.0,14.6593,14.7343,14.5844,14.7207,148100.0
2009-02-19 15:30:00,21.6,21.61,21.23,21.25,154600.0,14.7207,14.7275,14.4685,14.4821,154600.0
2009-02-19 15:40:00,21.25,21.5,21.22,21.41,218300.0,14.4821,14.6525,14.4617,14.5912,218300.0
2009-02-19 15:50:00,21.41,21.5,21.34,21.35,243700.0,14.5912,14.6525,14.5435,14.5503,243700.0
2009-02-20 09:30:00,20.89,21.38,20.52,20.64,206400.0,14.2368,14.5707,13.9846,14.0664,206400.0
2009-02-20 09:40:00,20.64,20.75,20.45,20.64,73700.0,14.0664,14.1414,13.9369,14.0664,73700.0
2009-02-20 09:50:00,20.63,21.03,20.61,20.87,85400.0,14.0596,14.3322,14.046,14.2232,85400.0
2009-02-20 10:00:00,20.85,21.31,20.74,21.16,73900.0,14.2095,14.523,14.1346,14.4208,73900.0
2009-02-20 10:10:00,21.17,21.24,21.0,21.01,53000.0,14.4276,14.4753,14.3118,14.3186,53000.0
2009-02-20 10:20:00,21.0,21.32,20.97,21.3,114500.0,14.3118,14.5298,14.2913,14.5162,114500.0
2009-02-20 10:30:00,21.28,21.33,21.08,21.27,71800.0,14.5026,14.5367,14.3663,14.4958,71800.0
2009-02-20 10:40:00,21.29,21.44,21.12,21.2,40900.0,14.5094,14.6116,14.3935,14.4481,40900.0
2009-02-20 10:50:00,21.19,21.19,21.0,21.08,36400.0,14.4412,14.4412,14.3118,14.3663,36400.0
2009-02-20 11:00:00,21.07,21.11,20.97,21.04,79200.0,14.3595,14.3867,14.2913,14.339,79200.0
2009-02-20 11:10:00,21.03,21.18,20.99,21.18,146500.0,14.3322,14.4344,14.3049,14.4344,146500.0
2009-02-20 11:20:00,21.18,21.28,20.99,21.07,85100.0,14.4344,14.5026,14.3049,14.3595,85100.0
2009-02-20 11:30:00,21.06,21.18,21.0,21.18,108400.0,14.3526,14.4344,14.3118,14.4344,108400.0
2009-02-20 11:40:00,21.19,21.23,21.02,21.14,81300.0,14.4412,14.4685,14.3254,14.4072,81300.0
2009-02-20 11:50:00,21.14,21.16,21.04,21.04,58200.0,14.4072,14.4208,14.339,14.339,58200.0
2009-02-20 12:00:00,21.05,21.2,21.04,21.2,44100.0,14.3458,14.4481,14.339,14.4481,44100.0
2009-02-20 12:10:00,21.21,21.28,21.15,21.23,75600.0,14.4549,14.5026,14.414,14.4685,75600.0
2009-02-20 12:20:00,21.24,21.25,21.08,21.17,67900.0,14.4753,14.4821,14.3663,14.4276,67900.0
2009-02-20 12:30:00,21.17,21.28,21.1,21.27,38800.0,14.4276,14.5026,14.3799,14.4958,38800.0
2009-02-20 12:40:00,21.25,21.26,20.96,20.99,48000.0,14.4821,14.489,14.2845,14.3049,48000.0
2009-02-20 12:50:00,21.0,21.0,20.81,20.9,66300.0,14.3118,14.3118,14.1823,14.2436,66300.0
2009-02-20 13:00:00,20.91,20.94,20.78,20.84,56700.0,14.2504,14.2709,14.1618,14.2027,56700.0
2009-02-20 13:10:00,20.84,20.88,20.77,20.85,64000.0,14.2027,14.23,14.155,14.2095,64000.0
2009-02-20 13:20:00,20.85,21.04,20.85,20.97,83800.0,14.2095,14.339,14.2095,14.2913,83800.0
2009-02-20 13:30:00,20.98,21.04,20.92,21.02,90300.0,14.2981,14.339,14.2572,14.3254,90300.0
2009-02-20 13:40:00,21.02,21.09,20.99,20.99,85600.0,14.3254,14.3731,14.3049,14.3049,85600.0
2009-02-20 13:50:00,21.0,21.16,20.99,21.02,88300.0,14.3118,14.4208,14.3049,14.3254,88300.0
2009-02-20 14:00:00,21.01,21.07,20.89,21.07,104000.0,14.3186,14.3595,14.2368,14.3595,104000.0
2009-02-20 14:10:00,21.07,21.35,20.99,21.22,142700.0,14.3595,14.5503,14.3049,14.4617,142700.0
2009-02-20 14:20:00,21.24,21.61,21.16,21.21,122500.0,14.4753,14.7275,14.4208,14.4549,122500.0
2009-02-20 14:30:00,21.22,21.52,21.22,21.47,153100.0,14.4617,14.6661,14.4617,14.6321,153100.0
2009-02-20 14:40:00,21.47,21.57,21.38,21.54,171500.0,14.6321,14.7002,14.5707,14.6798,171500.0
2009-02-20 14:50:00,21.54,21.71,21.39,21.46,121800.0,14.6798,14.7956,14.5775,14.6253,121800.0
2009-02-20 15:00:00,21.47,21.5,21.31,21.44,143200.0,14.6321,14.6525,14.523,14.6116,143200.0
2009-02-20 15:10:00,21.44,21.57,21.26,21.51,127700.0,14.6116,14.7002,14.489,14.6593,127700.0
2009-02-20 15:20:00,21.53,21.57,21.14,21.16,158200.0,14.673,14.7002,14.4072,14.4208,158200.0
2009-02-20 15:30:00,21.14,21.23,21.04,21.15,150100.0,14.4072,14.4685,14.339,14.414,150100.0
2009-02-20 15:40:00,21.15,21.22,21.1,21.16,235700.0,14.414,14.4617,14.3799,14.4208,235700.0
2009-02-20 15:50:00,21.18,21.36,21.14,21.33,345700.0,14.4344,14.5571,14.4072,14.5367,345700.0
2009-02-23 09:30:00,21.78,21.95,21.54,21.61,135000.0,14.8433,14.9592,14.6798,14.7275,135000.0
2009-02-23 09:40:00,21.58,21.7,21.34,21.42,195400.0,14.707,14.7888,14.5435,14.598,195400.0
2009-02-23 09:50:00,21.4,21.61,21.25,21.4,181000.0,14.5844,14.7275,14.4821,14.5844,181000.0
2009-02-23 10:00:00,21.4,21.41,21.13,21.19,92000.0,14.5844,14.5912,14.4004,14.4412,92000.0
2009-02-23 10:10:00,21.2,21.2,20.7,20.72,111300.0,14.4481,14.4481,14.1073,14.1209,111300.0
2009-02-23 10:20:00,20.75,20.78,20.63,20.71,115700.0,14.1414,14.1618,14.0596,14.1141,115700.0
2009-02-23 10:30:00,20.71,20.71,20.59,20.63,106000.0,14.1141,14.1141,14.0323,14.0596,106000.0
2009-02-23 10:40:00,20.62,20.67,20.51,20.67,62700.0,14.0528,14.0869,13.9778,14.0869,62700.0
2009-02-23 10:50:00,20.68,20.79,20.54,20.57,88700.0,14.0937,14.1686,13.9983,14.0187,88700.0
2009-02-23 11:00:00,20.57,20.69,20.54,20.66,103200.0,14.0187,14.1005,13.9983,14.08,103200.0
2009-02-23 11:10:00,20.66,20.85,20.6,20.6,48500.0,14.08,14.2095,14.0392,14.0392,48500.0
2009-02-23 11:20:00,20.6,20.7,20.53,20.63,57700.0,14.0392,14.1073,13.9914,14.0596,57700.0
2009-02-23 11:30:00,20.63,20.68,20.46,20.65,83600.0,14.0596,14.0937,13.9437,14.0732,83600.0
2009-02-23 11:40:00,20.65,20.73,20.61,20.7,76000.0,14.0732,14.1277,14.046,14.1073,76000.0
2009-02-23 11:50:00,20.7,20.76,20.54,20.66,65600.0,14.1073,14.1482,13.9983,14.08,65600.0
2009-02-23 12:00:00,20.66,20.66,20.4,20.41,69400.0,14.08,14.08,13.9028,13.9097,69400.0
2009-02-23 12:10:00,20.41,20.61,20.41,20.55,44900.0,13.9097,14.046,13.9097,14.0051,44900.0
2009-02-23 12:20:00,20.54,20.63,20.5,20.56,30100.0,13.9983,14.0596,13.971,14.0119,30100.0
2009-02-23 12:30:00,20.56,20.56,20.43,20.5,38400.0,14.0119,14.0119,13.9233,13.971,38400.0
2009-02-23 12:40:00,20.49,20.5,20.41,20.45,68000.0,13.9642,13.971,13.9097,13.9369,68000.0
2009-02-23 12:50:00,20.45,20.5,20.42,20.46,156500.0,13.9369,13.971,13.9165,13.9437,156500.0
2009-02-23 13:00:00,20.44,20.69,20.42,20.68,193000.0,13.9301,14.1005,13.9165,14.0937,193000.0
2009-02-23 13:10:00,20.7,20.84,20.68,20.84,109400.0,14.1073,14.2027,14.0937,14.2027,109400.0
2009-02-23 13:20:00,20.84,21.02,20.8,20.99,140900.0,14.2027,14.3254,14.1755,14.3049,140900.0
2009-02-23 13:30:00,20.99,21.07,20.85,21.02,153400.0,14.3049,14.3595,14.2095,14.3254,153400.0
2009-02-23 13:40:00,21.01,21.23,21.0,21.01,156200.0,14.3186,14.4685,14.3118,14.3186,156200.0
2009-02-23 13:50:00,21.01,21.12,20.93,21.04,134200.0,14.3186,14.3935,14.2641,14.339,134200.0
2009-02-23 14:00:00,21.01,21.11,20.92,21.0,118600.0,14.3186,14.3867,14.2572,14.3118,118600.0
2009-02-23 14:10:00,20.99,21.27,20.96,21.24,121900.0,14.3049,14.4958,14.2845,14.4753,121900.0
2009-02-23 14:20:00,21.24,21.3,21.15,21.22,138000.0,14.4753,14.5162,14.414,14.4617,138000.0
2009-02-23 14:30:00,21.22,21.26,20.93,20.96,131200.0,14.4617,14.489,14.2641,14.2845,131200.0
2009-02-23 14:40:00,20.97,20.98,20.69,20.73,83500.0,14.2913,14.2981,14.1005,14.1277,83500.0
2009-02-23 14:50:00,20.71,20.74,20.5,20.51,110800.0,14.1141,14.1346,13.971,13.9778,110800.0
2009-02-23 15:00:00,20.5,20.69,20.46,20.58,112000.0,13.971,14.1005,13.9437,14.0255,112000.0
2009-02-23 15:10:00,20.55,20.69,20.51,20.52,154700.0,14.0051,14.1005,13.9778,13.9846,154700.0
2009-02-23 15:20:00,20.53,20.58,20.34,20.5,162700.0,13.9914,14.0255,13.862,13.971,162700.0
2009-02-23 15:30:00,20.5,20.68,20.49,20.51,190100.0,13.971,14.0937,13.9642,13.9778,190100.0
2009-02-23 15:40:00,20.51,20.55,20.36,20.36,191200.0,13.9778,14.0051,13.8756,13.8756,191200.0
2009-02-23 15:50:00,20.37,20.49,20.31,20.43,214600.0,13.8824,13.9642,13.8415,13.9233,214600.0
2009-02-24 09:30:00,20.48,20.73,20.4,20.7,59000.0,13.9574,14.1277,13.9028,14.1073,59000.0
2009-02-24 09:40:00,20.68,20.77,20.46,20.5,49800.0,14.0937,14.155,13.9437,13.971,49800.0
2009-02-24 09:50:00,20.5,20.85,20.5,20.63,55800.0,13.971,14.2095,13.971,14.0596,55800.0
2009-02-24 10:00:00,20.63,20.65,20.43,20.54,85800.0,14.0596,14.0732,13.9233,13.9983,85800.0
2009-02-24 10:10:00,20.54,20.65,20.33,20.48,50400.0,13.9983,14.0732,13.8551,13.9574,50400.0
2009-02-24 10:20:00,20.5,20.69,20.39,20.61,63200.0,13.971,14.1005,13.896,14.046,63200.0
2009-02-24 10:30:00,20.59,20.83,20.58,20.75,60100.0,14.0323,14.1959,14.0255,14.1414,60100.0
2009-02-24 10:40:00,20.76,21.04,20.64,21.02,60200.0,14.1482,14.339,14.0664,14.3254,60200.0
2009-02-24 10:50:00,21.03,21.06,20.76,20.82,53400.0,14.3322,14.3526,14.1482,14.1891,53400.0
2009-02-24 11:00:00,20.81,21.0,20.77,20.92,106100.0,14.1823,14.3118,14.155,14.2572,106100.0
2009-02-24 11:10:00,20.92,21.11,20.86,20.98,97400.0,14.2572,14.3867,14.2163,14.2981,97400.0
2009-02-24 11:20:00,20.99,21.13,20.87,20.97,89300.0,14.3049,14.4004,14.2232,14.2913,89300.0
2009-02-24 11:30:00,20.99,21.01,20.84,20.92,51000.0,14.3049,14.3186,14.2027,14.2572,51000.0
2009-02-24 11:40:00,20.94,20.95,20.64,20.64,72900.0,14.2709,14.2777,14.0664,14.0664,72900.0
2009-02-24 11:50:00,20.65,20.85,20.64,20.76,50100.0,14.0732,14.2095,14.0664,14.1482,50100.0
2009-02-24 12:00:00,20.78,20.88,20.74,20.84,51100.0,14.1618,14.23,14.1346,14.2027,51100.0
2009-02-24 12:10:00,20.85,20.93,20.78,20.9,99400.0,14.2095,14.2641,14.1618,14.2436,99400.0
2009-02-24 12:20:00,20.9,21.06,20.89,21.0,74500.0,14.2436,14.3526,14.2368,14.3118,74500.0
2009-02-24 12:30:00,21.01,21.19,20.98,21.08,58100.0,14.3186,14.4412,14.2981,14.3663,58100.0
2009-02-24 12:40:00,21.07,21.17,21.05,21.13,71200.0,14.3595,14.4276,14.3458,14.4004,71200.0
2009-02-24 12:50:00,21.13,21.2,21.02,21.06,57200.0,14.4004,14.4481,14.3254,14.3526,57200.0
2009-02-24 13:00:00,21.05,21.21,21.01,21.18,58600.0,14.3458,14.4549,14.3186,14.4344,58600.0
2009-02-24 13:10:00,21.18,21.19,20.96,21.07,41000.0,14.4344,14.4412,14.2845,14.3595,41000.0
2009-02-24 13:20:00,21.07,21.49,21.04,21.49,94400.0,14.3595,14.6457,14.339,14.6457,94400.0
2009-02-24 13:30:00,21.48,21.66,21.44,21.64,85800.0,14.6389,14.7616,14.6116,14.7479,85800.0
2009-02-24 13:40:00,21.65,21.7,21.46,21.52,70600.0,14.7547,14.7888,14.6253,14.6661,70600.0
2009-02-24 13:50:00,21.52,21.7,21.52,21.69,78000.0,14.6661,14.7888,14.6661,14.782,78000.0
2009-02-24 14:00:00,21.69,21.77,21.66,21.69,112200.0,14.782,14.8365,14.7616,14.782,112200.0
2009-02-24 14:10:00,21.69,21.96,21.58,21.96,122800.0,14.782,14.966,14.707,14.966,122800.0
2009-02-24 14:20:00,21.94,22.06,21.86,21.96,87700.0,14.9524,15.0342,14.8979,14.966,87700.0
2009-02-24 14:30:00,21.97,22.0,21.83,21.92,92100.0,14.9728,14.9933,14.8774,14.9387,92100.0
2009-02-24 14:40:00,21.92,22.02,21.8,21.93,83400.0,14.9387,15.0069,14.857,14.9456,83400.0
2009-02-24 14:50:00,21.92,22.02,21.8,21.96,72800.0,14.9387,15.0069,14.857,14.966,72800.0
2009-02-24 15:00:00,21.96,22.09,21.95,22.07,95200.0,14.966,15.0546,14.9592,15.041,95200.0
2009-02-24 15:10:00,22.08,22.2,22.03,22.19,84200.0,15.0478,15.1296,15.0137,15.1228,84200.0
2009-02-24 15:20:00,22.2,22.21,22.03,22.05,128300.0,15.1296,15.1364,15.0137,15.0273,128300.0
2009-02-24 15:30:00,22.04,22.08,21.86,21.98,125800.0,15.0205,15.0478,14.8979,14.9796,125800.0
2009-02-24 15:40:00,21.99,22.11,21.91,22.02,139400.0,14.9865,15.0682,14.9319,15.0069,139400.0
2009-02-24 15:50:00,22.02,22.05,21.86,21.88,255500.0,15.0069,15.0273,14.8979,14.9115,255500.0
2009-02-25 09:30:00,20.82,21.83,20.82,21.54,95900.0,14.1891,14.8774,14.1891,14.6798,95900.0
2009-02-25 09:40:00,21.53,21.6,21.05,21.11,138500.0,14.673,14.7207,14.3458,14.3867,138500.0
2009-02-25 09:50:00,21.1,21.21,21.0,21.13,75700.0,14.3799,14.4549,14.3118,14.4004,75700.0
2009-02-25 10:00:00,21.11,21.11,20.62,20.65,152400.0,14.3867,14.3867,14.0528,14.0732,152400.0
2009-02-25 10:10:00,20.65,20.83,20.56,20.73,71600.0,14.0732,14.1959,14.0119,14.1277,71600.0
2009-02-25 10:20:00,20.73,20.94,20.59,20.94,64100.0,14.1277,14.2709,14.0323,14.2709,64100.0
2009-02-25 10:30:00,20.95,21.04,20.84,20.86,68600.0,14.2777,14.339,14.2027,14.2163,68600.0
2009-02-25 10:40:00,20.88,20.89,20.49,20.52,102900.0,14.23,14.2368,13.9642,13.9846,102900.0
2009-02-25 10:50:00,20.53,20.57,20.48,20.5,43500.0,13.9914,14.0187,13.9574,13.971,43500.0
2009-02-25 11:00:00,20.48,20.6,20.35,20.56,126400.0,13.9574,14.0392,13.8688,14.0119,126400.0
2009-02-25 11:10:00,20.55,20.64,20.5,20.62,65300.0,14.0051,14.0664,13.971,14.0528,65300.0
2009-02-25 11:20:00,20.61,20.84,20.61,20.75,116300.0,14.046,14.2027,14.046,14.1414,116300.0
2009-02-25 11:30:00,20.74,20.77,20.6,20.69,113700.0,14.1346,14.155,14.0392,14.1005,113700.0
2009-02-25 11:40:00,20.7,20.95,20.68,20.86,107200.0,14.1073,14.2777,14.0937,14.2163,107200.0
2009-02-25 11:50:00,20.85,20.9,20.52,20.57,112400.0,14.2095,14.2436,13.9846,14.0187,112400.0
2009-02-25 12:00:00,20.55,20.62,20.47,20.52,66400.0,14.0051,14.0528,13.9506,13.9846,66400.0
2009-02-25 12:10:00,20.52,20.59,20.41,20.47,86100.0,13.9846,14.0323,13.9097,13.9506,86100.0
2009-02-25 12:20:00,20.46,20.52,20.33,20.38,48100.0,13.9437,13.9846,13.8551,13.8892,48100.0
2009-02-25 12:30:00,20.37,20.5,20.37,20.49,63100.0,13.8824,13.971,13.8824,13.9642,63100.0
2009-02-25 12:40:00,20.48,20.5,20.34,20.38,114500.0,13.9574,13.971,13.862,13.8892,114500.0
2009-02-25 12:50:00,20.39,20.51,20.36,20.48,64100.0,13.896,13.9778,13.8756,13.9574,64100.0
2009-02-25 13:00:00,20.48,20.63,20.46,20.59,63100.0,13.9574,14.0596,13.9437,14.0323,63100.0
2009-02-25 13:10:00,20.61,20.63,20.47,20.56,47500.0,14.046,14.0596,13.9506,14.0119,47500.0
2009-02-25 13:20:00,20.56,20.56,20.4,20.46,43500.0,14.0119,14.0119,13.9028,13.9437,43500.0
2009-02-25 13:30:00,20.46,20.7,20.46,20.63,44800.0,13.9437,14.1073,13.9437,14.0596,44800.0
2009-02-25 13:40:00,20.63,20.86,20.63,20.84,53800.0,14.0596,14.2163,14.0596,14.2027,53800.0
2009-02-25 13:50:00,20.84,21.0,20.79,20.9,97700.0,14.2027,14.3118,14.1686,14.2436,97700.0
2009-02-25 14:00:00,20.9,20.92,20.59,20.73,200000.0,14.2436,14.2572,14.0323,14.1277,200000.0
2009-02-25 14:10:00,20.73,20.85,20.64,20.68,173100.0,14.1277,14.2095,14.0664,14.0937,173100.0
2009-02-25 14:20:00,20.69,20.87,20.58,20.87,130200.0,14.1005,14.2232,14.0255,14.2232,130200.0
2009-02-25 14:30:00,20.87,20.9,20.71,20.79,135200.0,14.2232,14.2436,14.1141,14.1686,135200.0
2009-02-25 14:40:00,20.79,20.98,20.78,20.83,135900.0,14.1686,14.2981,14.1618,14.1959,135900.0
2009-02-25 14:50:00,20.85,20.96,20.74,20.8,270300.0,14.2095,14.2845,14.1346,14.1755,270300.0
2009-02-25 15:00:00,20.79,21.04,20.72,20.89,218800.0,14.1686,14.339,14.1209,14.2368,218800.0
2009-02-25 15:10:00,20.91,21.05,20.74,20.97,426800.0,14.2504,14.3458,14.1346,14.2913,426800.0
2009-02-25 15:20:00,20.97,21.04,20.91,20.93,345300.0,14.2913,14.339,14.2504,14.2641,345300.0
2009-02-25 15:30:00,20.94,21.0,20.78,20.8,220400.0,14.2709,14.3118,14.1618,14.1755,220400.0
2009-02-25 15:40:00,20.81,20.87,20.59,20.67,308400.0,14.1823,14.2232,14.0323,14.0869,308400.0
2009-02-25 15:50:00,20.66,20.73,20.49,20.52,277100.0,14.08,14.1277,13.9642,13.9846,277100.0
2009-02-26 09:30:00,21.03,21.08,20.76,20.8,161700.0,14.3322,14.3663,14.1482,14.1755,161700.0
2009-02-26 09:40:00,20.79,20.95,20.63,20.68,96000.0,14.1686,14.2777,14.0596,14.0937,96000.0
2009-02-26 09:50:00,20.65,21.0,20.65,21.0,111300.0,14.0732,14.3118,14.0732,14.3118,111300.0
2009-02-26 10:00:00,20.99,21.07,20.76,20.87,175000.0,14.3049,14.3595,14.1482,14.2232,175000.0
2009-02-26 10:10:00,20.87,20.92,20.66,20.85,89700.0,14.2232,14.2572,14.08,14.2095,89700.0
2009-02-26 10:20:00,20.86,21.06,20.83,20.9,58200.0,14.2163,14.3526,14.1959,14.2436,58200.0
2009-02-26 10:30:00,20.89,21.12,20.75,20.96,279500.0,14.2368,14.3935,14.1414,14.2845,279500.0
2009-02-26 10:40:00,20.98,21.13,20.91,21.08,106700.0,14.2981,14.4004,14.2504,14.3663,106700.0
2009-02-26 10:50:00,21.06,21.13,20.86,20.99,61200.0,14.3526,14.4004,14.2163,14.3049,61200.0
2009-02-26 11:00:00,20.98,21.02,20.77,20.89,141000.0,14.2981,14.3254,14.155,14.2368,141000.0
2009-02-26 11:10:00,20.89,21.01,20.83,21.0,94000.0,14.2368,14.3186,14.1959,14.3118,94000.0
2009-02-26 11:20:00,20.99,21.04,20.86,20.87,90200.0,14.3049,14.339,14.2163,14.2232,90200.0
2009-02-26 11:30:00,20.86,20.97,20.86,20.9,43800.0,14.2163,14.2913,14.2163,14.2436,43800.0
2009-02-26 11:40:00,20.89,20.91,20.79,20.85,110800.0,14.2368,14.2504,14.1686,14.2095,110800.0
2009-02-26 11:50:00,20.86,20.97,20.85,20.94,24500.0,14.2163,14.2913,14.2095,14.2709,24500.0
2009-02-26 12:00:00,20.96,21.02,20.9,20.97,40500.0,14.2845,14.3254,14.2436,14.2913,40500.0
2009-02-26 12:10:00,20.97,21.0,20.87,20.91,38100.0,14.2913,14.3118,14.2232,14.2504,38100.0
2009-02-26 12:20:00,20.9,20.92,20.78,20.82,97200.0,14.2436,14.2572,14.1618,14.1891,97200.0
2009-02-26 12:30:00,20.82,20.93,20.8,20.91,285100.0,14.1891,14.2641,14.1755,14.2504,285100.0
2009-02-26 12:40:00,20.9,20.96,20.83,20.96,63400.0,14.2436,14.2845,14.1959,14.2845,63400.0
2009-02-26 12:50:00,20.95,21.0,20.82,20.88,71100.0,14.2777,14.3118,14.1891,14.23,71100.0
2009-02-26 13:00:00,20.89,20.93,20.8,20.81,110800.0,14.2368,14.2641,14.1755,14.1823,110800.0
2009-02-26 13:10:00,20.8,20.9,20.78,20.84,185400.0,14.1755,14.2436,14.1618,14.2027,185400.0
2009-02-26 13:20:00,20.83,20.95,20.79,20.87,203900.0,14.1959,14.2777,14.1686,14.2232,203900.0
2009-02-26 13:30:00,20.87,20.91,20.82,20.84,82200.0,14.2232,14.2504,14.1891,14.2027,82200.0
2009-02-26 13:40:00,20.85,21.03,20.84,20.93,94700.0,14.2095,14.3322,14.2027,14.2641,94700.0
2009-02-26 13:50:00,20.93,20.96,20.82,20.92,90600.0,14.2641,14.2845,14.1891,14.2572,90600.0
2009-02-26 14:00:00,20.91,20.93,20.79,20.87,125000.0,14.2504,14.2641,14.1686,14.2232,125000.0
2009-02-26 14:10:00,20.87,21.0,20.86,20.98,91700.0,14.2232,14.3118,14.2163,14.2981,91700.0
2009-02-26 14:20:00,20.99,21.04,20.91,20.96,119500.0,14.3049,14.339,14.2504,14.2845,119500.0
2009-02-26 14:30:00,20.96,20.97,20.81,20.89,116200.0,14.2845,14.2913,14.1823,14.2368,116200.0
2009-02-26 14:40:00,20.88,20.89,20.8,20.85,156400.0,14.23,14.2368,14.1755,14.2095,156400.0
2009-02-26 14:50:00,20.85,20.86,20.54,20.64,159200.0,14.2095,14.2163,13.9983,14.0664,159200.0
2009-02-26 15:00:00,20.64,20.71,20.53,20.63,168700.0,14.0664,14.1141,13.9914,14.0596,168700.0
2009-02-26 15:10:00,20.63,20.65,20.45,20.5,220500.0,14.0596,14.0732,13.9369,13.971,220500.0
2009-02-26 15:20:00,20.51,20.7,20.43,20.63,224900.0,13.9778,14.1073,13.9233,14.0596,224900.0
2009-02-26 15:30:00,20.6,20.79,20.56,20.74,177700.0,14.0392,14.1686,14.0119,14.1346,177700.0
2009-02-26 15:40:00,20.74,20.9,20.71,20.88,253400.0,14.1346,14.2436,14.1141,14.23,253400.0
2009-02-26 15:50:00,20.87,20.87,20.62,20.65,223100.0,14.2232,14.2232,14.0528,14.0732,223100.0
2009-02-27 09:30:00,20.13,20.14,19.85,20.02,139800.0,13.7188,13.7257,13.528,13.6439,139800.0
2009-02-27 09:40:00,20.02,20.39,19.93,20.26,151500.0,13.6439,13.896,13.5825,13.8074,151500.0
2009-02-27 09:50:00,20.26,21.0,20.2,20.79,261300.0,13.8074,14.3118,13.7665,14.1686,261300.0
2009-02-27 10:00:00,20.82,20.96,20.73,20.8,122900.0,14.1891,14.2845,14.1277,14.1755,122900.0
2009-02-27 10:10:00,20.78,20.98,20.72,20.94,108500.0,14.1618,14.2981,14.1209,14.2709,108500.0
2009-02-27 10:20:00,20.93,21.08,20.84,20.85,208900.0,14.2641,14.3663,14.2027,14.2095,208900.0
2009-02-27 10:30:00,20.84,21.0,20.73,20.89,86400.0,14.2027,14.3118,14.1277,14.2368,86400.0
2009-02-27 10:40:00,20.88,20.94,20.67,20.85,144600.0,14.23,14.2709,14.0869,14.2095,144600.0
2009-02-27 10:50:00,20.83,20.95,20.79,20.89,95900.0,14.1959,14.2777,14.1686,14.2368,95900.0
2009-02-27 11:00:00,20.9,20.93,20.76,20.9,108000.0,14.2436,14.2641,14.1482,14.2436,108000.0
2009-02-27 11:10:00,20.89,20.95,20.71,20.79,101800.0,14.2368,14.2777,14.1141,14.1686,101800.0
2009-02-27 11:20:00,20.79,20.96,20.76,20.92,132700.0,14.1686,14.2845,14.1482,14.2572,132700.0
2009-02-27 11:30:00,20.94,20.97,20.83,20.93,83800.0,14.2709,14.2913,14.1959,14.2641,83800.0
2009-02-27 11:40:00,20.94,21.19,20.91,21.04,119300.0,14.2709,14.4412,14.2504,14.339,119300.0
2009-02-27 11:50:00,21.04,21.13,20.9,21.13,92000.0,14.339,14.4004,14.2436,14.4004,92000.0
2009-02-27 12:00:00,21.13,21.19,21.06,21.08,71600.0,14.4004,14.4412,14.3526,14.3663,71600.0
2009-02-27 12:10:00,21.08,21.19,20.95,20.95,130700.0,14.3663,14.4412,14.2777,14.2777,130700.0
2009-02-27 12:20:00,20.95,21.1,20.94,20.97,191900.0,14.2777,14.3799,14.2709,14.2913,191900.0
2009-02-27 12:30:00,20.97,21.04,20.86,20.9,69900.0,14.2913,14.339,14.2163,14.2436,69900.0
2009-02-27 12:40:00,20.88,21.0,20.83,20.99,44100.0,14.23,14.3118,14.1959,14.3049,44100.0
2009-02-27 12:50:00,21.0,21.07,20.98,21.05,83800.0,14.3118,14.3595,14.2981,14.3458,83800.0
2009-02-27 13:00:00,21.05,21.19,21.02,21.07,80900.0,14.3458,14.4412,14.3254,14.3595,80900.0
2009-02-27 13:10:00,21.07,21.13,20.9,21.03,122100.0,14.3595,14.4004,14.2436,14.3322,122100.0
2009-02-27 13:20:00,21.01,21.09,20.97,21.0,46300.0,14.3186,14.3731,14.2913,14.3118,46300.0
2009-02-27 13:30:00,21.01,21.15,20.8,20.9,172200.0,14.3186,14.414,14.1755,14.2436,172200.0
2009-02-27 13:40:00,20.88,21.14,20.85,21.1,75800.0,14.23,14.4072,14.2095,14.3799,75800.0
2009-02-27 13:50:00,21.11,21.29,21.06,21.26,97200.0,14.3867,14.5094,14.3526,14.489,97200.0
2009-02-27 14:00:00,21.26,21.35,21.15,21.15,72100.0,14.489,14.5503,14.414,14.414,72100.0
2009-02-27 14:10:00,21.14,21.27,21.08,21.14,97700.0,14.4072,14.4958,14.3663,14.4072,97700.0
2009-02-27 14:20:00,21.15,21.19,20.89,20.91,141200.0,14.414,14.4412,14.2368,14.2504,141200.0
2009-02-27 14:30:00,20.93,21.05,20.89,20.96,137500.0,14.2641,14.3458,14.2368,14.2845,137500.0
2009-02-27 14:40:00,20.96,21.2,20.95,21.18,157300.0,14.2845,14.4481,14.2777,14.4344,157300.0
2009-02-27 14:50:00,21.19,21.24,21.06,21.13,110000.0,14.4412,14.4753,14.3526,14.4004,110000.0
2009-02-27 15:00:00,21.11,21.13,20.93,20.96,161300.0,14.3867,14.4004,14.2641,14.2845,161300.0
2009-02-27 15:10:00,20.95,21.0,20.78,20.84,204500.0,14.2777,14.3118,14.1618,14.2027,204500.0
2009-02-27 15:20:00,20.84,20.99,20.78,20.86,196300.0,14.2027,14.3049,14.1618,14.2163,196300.0
2009-02-27 15:30:00,20.86,21.05,20.79,20.83,295100.0,14.2163,14.3458,14.1686,14.1959,295100.0
2009-02-27 15:40:00,20.83,21.1,20.8,21.03,339000.0,14.1959,14.3799,14.1755,14.3322,339000.0
2009-02-27 15:50:00,21.03,21.04,20.73,20.76,367700.0,14.3322,14.339,14.1277,14.1482,367700.0
2009-03-02 09:30:00,20.16,20.5,19.72,19.82,118900.0,13.7393,13.971,13.4394,13.5076,118900.0
2009-03-02 09:40:00,19.8,19.88,19.59,19.74,111000.0,13.4939,13.5485,13.3508,13.4531,111000.0
2009-03-02 09:50:00,19.72,19.84,19.5,19.52,128300.0,13.4394,13.5212,13.2895,13.3031,128300.0
2009-03-02 10:00:00,19.52,19.65,19.4,19.58,174500.0,13.3031,13.3917,13.2213,13.344,174500.0
2009-03-02 10:10:00,19.58,19.64,19.37,19.39,224800.0,13.344,13.3849,13.2009,13.2145,224800.0
2009-03-02 10:20:00,19.37,19.39,19.16,19.2,141000.0,13.2009,13.2145,13.0578,13.085,141000.0
2009-03-02 10:30:00,19.21,19.21,19.04,19.12,102800.0,13.0919,13.0919,12.976,13.0305,102800.0
2009-03-02 10:40:00,19.12,19.14,18.98,19.06,117800.0,13.0305,13.0441,12.9351,12.9896,117800.0
2009-03-02 10:50:00,19.05,19.2,19.01,19.13,68300.0,12.9828,13.085,12.9555,13.0373,68300.0
2009-03-02 11:00:00,19.13,19.25,19.05,19.06,62700.0,13.0373,13.1191,12.9828,12.9896,62700.0
2009-03-02 11:10:00,19.07,19.2,19.02,19.2,89100.0,12.9964,13.085,12.9624,13.085,89100.0
2009-03-02 11:20:00,19.21,19.3,19.07,19.15,92600.0,13.0919,13.1532,12.9964,13.051,92600.0
2009-03-02 11:30:00,19.15,19.18,19.04,19.09,61000.0,13.051,13.0714,12.976,13.0101,61000.0
2009-03-02 11:40:00,19.09,19.13,19.03,19.05,46900.0,13.0101,13.0373,12.9692,12.9828,46900.0
2009-03-02 11:50:00,19.05,19.06,18.79,18.82,80600.0,12.9828,12.9896,12.8056,12.8261,80600.0
2009-03-02 12:00:00,18.81,18.9,18.77,18.85,95300.0,12.8192,12.8806,12.792,12.8465,95300.0
2009-03-02 12:10:00,18.85,18.85,18.66,18.67,62200.0,12.8465,12.8465,12.717,12.7238,62200.0
2009-03-02 12:20:00,18.67,18.82,18.63,18.71,83200.0,12.7238,12.8261,12.6966,12.7511,83200.0
2009-03-02 12:30:00,18.7,18.78,18.67,18.69,43900.0,12.7443,12.7988,12.7238,12.7375,43900.0
2009-03-02 12:40:00,18.67,18.69,18.56,18.63,79300.0,12.7238,12.7375,12.6489,12.6966,79300.0
2009-03-02 12:50:00,18.64,18.74,18.54,18.58,87600.0,12.7034,12.7715,12.6352,12.6625,87600.0
2009-03-02 13:00:00,18.58,18.77,18.56,18.74,119100.0,12.6625,12.792,12.6489,12.7715,119100.0
2009-03-02 13:10:00,18.74,18.75,18.57,18.62,94100.0,12.7715,12.7784,12.6557,12.6898,94100.0
2009-03-02 13:20:00,18.62,18.66,18.56,18.61,56200.0,12.6898,12.717,12.6489,12.6829,56200.0
2009-03-02 13:30:00,18.6,18.66,18.55,18.61,72400.0,12.6761,12.717,12.6421,12.6829,72400.0
2009-03-02 13:40:00,18.61,18.74,18.6,18.74,62400.0,12.6829,12.7715,12.6761,12.7715,62400.0
2009-03-02 13:50:00,18.74,18.77,18.67,18.76,79500.0,12.7715,12.792,12.7238,12.7852,79500.0
2009-03-02 14:00:00,18.75,18.77,18.64,18.67,81400.0,12.7784,12.792,12.7034,12.7238,81400.0
2009-03-02 14:10:00,18.67,18.77,18.64,18.67,63600.0,12.7238,12.792,12.7034,12.7238,63600.0
2009-03-02 14:20:00,18.67,18.76,18.56,18.76,158900.0,12.7238,12.7852,12.6489,12.7852,158900.0
2009-03-02 14:30:00,18.75,18.92,18.66,18.87,154700.0,12.7784,12.8942,12.717,12.8601,154700.0
2009-03-02 14:40:00,18.86,18.88,18.66,18.69,157400.0,12.8533,12.867,12.717,12.7375,157400.0
2009-03-02 14:50:00,18.67,18.77,18.59,18.6,79600.0,12.7238,12.792,12.6693,12.6761,79600.0
2009-03-02 15:00:00,18.58,18.6,18.5,18.54,112800.0,12.6625,12.6761,12.608,12.6352,112800.0
2009-03-02 15:10:00,18.54,18.59,18.39,18.39,129600.0,12.6352,12.6693,12.533,12.533,129600.0
2009-03-02 15:20:00,18.4,18.51,18.34,18.5,181900.0,12.5398,12.6148,12.4989,12.608,181900.0
2009-03-02 15:30:00,18.5,18.63,18.46,18.49,212700.0,12.608,12.6966,12.5807,12.6012,212700.0
2009-03-02 15:40:00,18.48,18.57,18.4,18.44,266600.0,12.5943,12.6557,12.5398,12.5671,266600.0
2009-03-02 15:50:00,18.45,18.52,18.38,18.46,354900.0,12.5739,12.6216,12.5262,12.5807,354900.0
2009-03-03 09:30:00,18.62,19.06,18.62,19.03,84300.0,12.6898,12.9896,12.6898,12.9692,84300.0
2009-03-03 09:40:00,19.02,19.21,18.92,19.07,142700.0,12.9624,13.0919,12.8942,12.9964,142700.0
2009-03-03 09:50:00,19.05,19.21,18.95,18.97,125000.0,12.9828,13.0919,12.9147,12.9283,125000.0
2009-03-03 10:00:00,18.92,19.1,18.79,19.04,92500.0,12.8942,13.0169,12.8056,12.976,92500.0
2009-03-03 10:10:00,19.06,19.16,18.96,19.12,146900.0,12.9896,13.0578,12.9215,13.0305,146900.0
2009-03-03 10:20:00,19.13,19.33,19.11,19.28,102500.0,13.0373,13.1736,13.0237,13.1396,102500.0
2009-03-03 10:30:00,19.27,19.39,19.16,19.35,99100.0,13.1327,13.2145,13.0578,13.1873,99100.0
2009-03-03 10:40:00,19.33,19.41,19.25,19.27,67600.0,13.1736,13.2282,13.1191,13.1327,67600.0
2009-03-03 10:50:00,19.27,19.32,19.13,19.2,72800.0,13.1327,13.1668,13.0373,13.085,72800.0
2009-03-03 11:00:00,19.18,19.41,19.17,19.38,224900.0,13.0714,13.2282,13.0646,13.2077,224900.0
2009-03-03 11:10:00,19.38,19.38,19.19,19.34,279600.0,13.2077,13.2077,13.0782,13.1804,279600.0
2009-03-03 11:20:00,19.35,19.59,19.33,19.52,502500.0,13.1873,13.3508,13.1736,13.3031,502500.0
2009-03-03 11:30:00,19.51,19.6,19.36,19.42,239800.0,13.2963,13.3576,13.1941,13.235,239800.0
2009-03-03 11:40:00,19.41,19.53,19.35,19.44,320300.0,13.2282,13.3099,13.1873,13.2486,320300.0
2009-03-03 11:50:00,19.44,19.58,19.41,19.55,300500.0,13.2486,13.344,13.2282,13.3236,300500.0
2009-03-03 12:00:00,19.57,20.03,19.56,19.97,253700.0,13.3372,13.6507,13.3304,13.6098,253700.0
2009-03-03 12:10:00,19.96,20.29,19.91,20.27,164600.0,13.603,13.8279,13.5689,13.8143,164600.0
2009-03-03 12:20:00,20.24,20.67,20.2,20.62,214600.0,13.7938,14.0869,13.7665,14.0528,214600.0
2009-03-03 12:30:00,20.62,20.84,20.39,20.71,436000.0,14.0528,14.2027,13.896,14.1141,436000.0
2009-03-03 12:40:00,20.71,21.31,20.7,21.11,490300.0,14.1141,14.523,14.1073,14.3867,490300.0
2009-03-03 12:50:00,21.1,21.14,20.89,20.96,529400.0,14.3799,14.4072,14.2368,14.2845,529400.0
2009-03-03 13:00:00,20.98,21.39,20.97,21.07,351100.0,14.2981,14.5775,14.2913,14.3595,351100.0
2009-03-03 13:10:00,21.07,21.08,20.73,20.81,362300.0,14.3595,14.3663,14.1277,14.1823,362300.0
2009-03-03 13:20:00,20.81,20.83,20.47,20.47,162400.0,14.1823,14.1959,13.9506,13.9506,162400.0
2009-03-03 13:30:00,20.47,20.48,20.12,20.19,193600.0,13.9506,13.9574,13.712,13.7597,193600.0
2009-03-03 13:40:00,20.19,20.26,20.04,20.04,174300.0,13.7597,13.8074,13.6575,13.6575,174300.0
2009-03-03 13:50:00,20.06,20.24,20.03,20.11,343900.0,13.6711,13.7938,13.6507,13.7052,343900.0
2009-03-03 14:00:00,20.11,20.2,20.01,20.07,311400.0,13.7052,13.7665,13.6371,13.678,311400.0
2009-03-03 14:10:00,20.08,20.2,19.95,19.97,157600.0,13.6848,13.7665,13.5962,13.6098,157600.0
2009-03-03 14:20:00,19.97,20.11,19.94,19.98,234000.0,13.6098,13.7052,13.5894,13.6166,234000.0
2009-03-03 14:30:00,19.98,20.17,19.95,20.16,266000.0,13.6166,13.7461,13.5962,13.7393,266000.0
2009-03-03 14:40:00,20.17,20.24,20.11,20.16,279800.0,13.7461,13.7938,13.7052,13.7393,279800.0
2009-03-03 14:50:00,20.17,20.38,20.11,20.34,213800.0,13.7461,13.8892,13.7052,13.862,213800.0
2009-03-03 15:00:00,20.34,20.35,20.11,20.12,218100.0,13.862,13.8688,13.7052,13.712,218100.0
2009-03-03 15:10:00,20.12,20.19,20.02,20.09,303900.0,13.712,13.7597,13.6439,13.6916,303900.0
2009-03-03 15:20:00,20.1,20.15,19.81,19.89,228400.0,13.6984,13.7325,13.5008,13.5553,228400.0
2009-03-03 15:30:00,19.9,19.95,19.71,19.72,239500.0,13.5621,13.5962,13.4326,13.4394,239500.0
2009-03-03 15:40:00,19.73,19.82,19.68,19.78,270500.0,13.4462,13.5076,13.4122,13.4803,270500.0
2009-03-03 15:50:00,19.79,19.93,19.73,19.81,349900.0,13.4871,13.5825,13.4462,13.5008,349900.0
2009-03-04 09:30:00,20.7,21.37,20.51,21.09,247400.0,14.1073,14.5639,13.9778,14.3731,247400.0
2009-03-04 09:40:00,21.09,21.26,20.95,21.24,215200.0,14.3731,14.489,14.2777,14.4753,215200.0
2009-03-04 09:50:00,21.23,21.44,20.93,21.26,182100.0,14.4685,14.6116,14.2641,14.489,182100.0
2009-03-04 10:00:00,21.24,21.61,21.23,21.34,115700.0,14.4753,14.7275,14.4685,14.5435,115700.0
2009-03-04 10:10:00,21.34,21.42,21.11,21.21,133500.0,14.5435,14.598,14.3867,14.4549,133500.0
2009-03-04 10:20:00,21.22,21.33,20.98,21.29,124300.0,14.4617,14.5367,14.2981,14.5094,124300.0
2009-03-04 10:30:00,21.3,21.41,21.06,21.35,146200.0,14.5162,14.5912,14.3526,14.5503,146200.0
2009-03-04 10:40:00,21.34,21.66,21.33,21.66,85800.0,14.5435,14.7616,14.5367,14.7616,85800.0
2009-03-04 10:50:00,21.68,21.82,21.55,21.68,288400.0,14.7752,14.8706,14.6866,14.7752,288400.0
2009-03-04 11:00:00,21.69,22.19,21.66,22.1,200600.0,14.782,15.1228,14.7616,15.0614,200600.0
2009-03-04 11:10:00,22.1,22.24,21.81,21.9,98500.0,15.0614,15.1568,14.8638,14.9251,98500.0
2009-03-04 11:20:00,21.9,22.0,21.76,21.95,79700.0,14.9251,14.9933,14.8297,14.9592,79700.0
2009-03-04 11:30:00,21.97,21.99,21.7,21.8,85800.0,14.9728,14.9865,14.7888,14.857,85800.0
2009-03-04 11:40:00,21.82,21.95,21.68,21.94,94200.0,14.8706,14.9592,14.7752,14.9524,94200.0
2009-03-04 11:50:00,21.95,22.0,21.83,21.89,85700.0,14.9592,14.9933,14.8774,14.9183,85700.0
2009-03-04 12:00:00,21.89,21.93,21.61,21.65,153400.0,14.9183,14.9456,14.7275,14.7547,153400.0
2009-03-04 12:10:00,21.66,21.77,21.5,21.5,244700.0,14.7616,14.8365,14.6525,14.6525,244700.0
2009-03-04 12:20:00,21.5,21.62,21.48,21.51,86400.0,14.6525,14.7343,14.6389,14.6593,86400.0
2009-03-04 12:30:00,21.51,21.62,21.46,21.53,129400.0,14.6593,14.7343,14.6253,14.673,129400.0
2009-03-04 12:40:00,21.51,21.52,21.32,21.36,91000.0,14.6593,14.6661,14.5298,14.5571,91000.0
2009-03-04 12:50:00,21.34,21.43,21.21,21.33,58200.0,14.5435,14.6048,14.4549,14.5367,58200.0
2009-03-04 13:00:00,21.31,21.36,21.11,21.24,90900.0,14.523,14.5571,14.3867,14.4753,90900.0
2009-03-04 13:10:00,21.24,21.42,21.21,21.33,146800.0,14.4753,14.598,14.4549,14.5367,146800.0
2009-03-04 13:20:00,21.32,21.5,21.25,21.36,60400.0,14.5298,14.6525,14.4821,14.5571,60400.0
2009-03-04 13:30:00,21.37,21.65,21.32,21.32,124500.0,14.5639,14.7547,14.5298,14.5298,124500.0
2009-03-04 13:40:00,21.3,21.56,21.28,21.5,52800.0,14.5162,14.6934,14.5026,14.6525,52800.0
2009-03-04 13:50:00,21.5,21.59,21.42,21.53,58400.0,14.6525,14.7138,14.598,14.673,58400.0
2009-03-04 14:00:00,21.53,21.69,21.48,21.65,111100.0,14.673,14.782,14.6389,14.7547,111100.0
2009-03-04 14:10:00,21.63,21.67,21.56,21.61,83500.0,14.7411,14.7684,14.6934,14.7275,83500.0
2009-03-04 14:20:00,21.62,21.71,21.48,21.5,120000.0,14.7343,14.7956,14.6389,14.6525,120000.0
2009-03-04 14:30:00,21.5,21.75,21.46,21.64,127600.0,14.6525,14.8229,14.6253,14.7479,127600.0
2009-03-04 14:40:00,21.64,22.0,21.6,21.98,186500.0,14.7479,14.9933,14.7207,14.9796,186500.0
2009-03-04 14:50:00,22.0,22.15,21.94,22.06,220100.0,14.9933,15.0955,14.9524,15.0342,220100.0
2009-03-04 15:00:00,22.05,22.23,21.91,22.0,241500.0,15.0273,15.15,14.9319,14.9933,241500.0
2009-03-04 15:10:00,22.02,22.22,21.93,22.2,344400.0,15.0069,15.1432,14.9456,15.1296,344400.0
2009-03-04 15:20:00,22.21,22.29,22.03,22.28,270400.0,15.1364,15.1909,15.0137,15.1841,270400.0
2009-03-04 15:30:00,22.29,22.38,22.12,22.19,296200.0,15.1909,15.2522,15.0751,15.1228,296200.0
2009-03-04 15:40:00,22.18,22.22,22.06,22.08,371100.0,15.1159,15.1432,15.0342,15.0478,371100.0
2009-03-04 15:50:00,22.07,22.11,21.86,21.95,475300.0,15.041,15.0682,14.8979,14.9592,475300.0
2009-03-05 09:30:00,21.13,21.13,19.71,20.29,231800.0,14.4004,14.4004,13.4326,13.8279,231800.0
2009-03-05 09:40:00,20.33,20.59,20.23,20.26,95400.0,13.8551,14.0323,13.787,13.8074,95400.0
2009-03-05 09:50:00,20.27,20.6,20.24,20.49,117300.0,13.8143,14.0392,13.7938,13.9642,117300.0
2009-03-05 10:00:00,20.51,20.62,20.36,20.36,94300.0,13.9778,14.0528,13.8756,13.8756,94300.0
2009-03-05 10:10:00,20.36,20.46,20.28,20.36,93700.0,13.8756,13.9437,13.8211,13.8756,93700.0
2009-03-05 10:20:00,20.35,20.35,20.01,20.13,95800.0,13.8688,13.8688,13.6371,13.7188,95800.0
2009-03-05 10:30:00,20.12,20.31,19.95,20.13,126700.0,13.712,13.8415,13.5962,13.7188,126700.0
2009-03-05 10:40:00,20.13,20.3,19.94,20.02,141400.0,13.7188,13.8347,13.5894,13.6439,141400.0
2009-03-05 10:50:00,20.01,20.01,19.73,19.77,73300.0,13.6371,13.6371,13.4462,13.4735,73300.0
2009-03-05 11:00:00,19.76,19.95,19.74,19.93,98100.0,13.4667,13.5962,13.4531,13.5825,98100.0
2009-03-05 11:10:00,19.91,19.99,19.45,19.54,104500.0,13.5689,13.6234,13.2554,13.3167,104500.0
2009-03-05 11:20:00,19.52,19.58,19.43,19.51,112200.0,13.3031,13.344,13.2418,13.2963,112200.0
2009-03-05 11:30:00,19.5,19.57,19.38,19.45,79700.0,13.2895,13.3372,13.2077,13.2554,79700.0
2009-03-05 11:40:00,19.45,19.61,19.35,19.55,59700.0,13.2554,13.3645,13.1873,13.3236,59700.0
2009-03-05 11:50:00,19.55,19.55,19.3,19.4,71800.0,13.3236,13.3236,13.1532,13.2213,71800.0
2009-03-05 12:00:00,19.39,19.45,19.2,19.22,70200.0,13.2145,13.2554,13.085,13.0987,70200.0
2009-03-05 12:10:00,19.22,19.31,19.1,19.28,67100.0,13.0987,13.16,13.0169,13.1396,67100.0
2009-03-05 12:20:00,19.3,19.44,19.3,19.43,88400.0,13.1532,13.2486,13.1532,13.2418,88400.0
2009-03-05 12:30:00,19.43,19.44,19.34,19.4,96500.0,13.2418,13.2486,13.1804,13.2213,96500.0
2009-03-05 12:40:00,19.4,19.42,19.27,19.31,73600.0,13.2213,13.235,13.1327,13.16,73600.0
2009-03-05 12:50:00,19.31,19.37,19.18,19.23,87400.0,13.16,13.2009,13.0714,13.1055,87400.0
2009-03-05 13:00:00,19.23,19.44,19.18,19.43,77000.0,13.1055,13.2486,13.0714,13.2418,77000.0
2009-03-05 13:10:00,19.43,19.67,19.43,19.65,64100.0,13.2418,13.4053,13.2418,13.3917,64100.0
2009-03-05 13:20:00,19.65,19.65,19.49,19.55,46300.0,13.3917,13.3917,13.2827,13.3236,46300.0
2009-03-05 13:30:00,19.55,19.55,19.39,19.42,69800.0,13.3236,13.3236,13.2145,13.235,69800.0
2009-03-05 13:40:00,19.41,19.5,19.32,19.39,85400.0,13.2282,13.2895,13.1668,13.2145,85400.0
2009-03-05 13:50:00,19.39,19.46,19.32,19.42,67900.0,13.2145,13.2622,13.1668,13.235,67900.0
2009-03-05 14:00:00,19.42,19.42,19.25,19.31,76400.0,13.235,13.235,13.1191,13.16,76400.0
2009-03-05 14:10:00,19.32,19.35,19.2,19.3,136000.0,13.1668,13.1873,13.085,13.1532,136000.0
2009-03-05 14:20:00,19.3,19.3,19.17,19.18,98300.0,13.1532,13.1532,13.0646,13.0714,98300.0
2009-03-05 14:30:00,19.17,19.4,19.17,19.3,108100.0,13.0646,13.2213,13.0646,13.1532,108100.0
2009-03-05 14:40:00,19.3,19.36,19.18,19.24,84600.0,13.1532,13.1941,13.0714,13.1123,84600.0
2009-03-05 14:50:00,19.26,19.27,19.07,19.14,176000.0,13.1259,13.1327,12.9964,13.0441,176000.0
2009-03-05 15:00:00,19.14,19.31,19.11,19.22,161400.0,13.0441,13.16,13.0237,13.0987,161400.0
2009-03-05 15:10:00,19.22,19.59,19.22,19.49,165100.0,13.0987,13.3508,13.0987,13.2827,165100.0
2009-03-05 15:20:00,19.5,19.62,19.39,19.45,190900.0,13.2895,13.3713,13.2145,13.2554,190900.0
2009-03-05 15:30:00,19.46,19.53,19.28,19.34,274800.0,13.2622,13.3099,13.1396,13.1804,274800.0
2009-03-05 15:40:00,19.34,19.55,19.24,19.55,361200.0,13.1804,13.3236,13.1123,13.3236,361200.0
2009-03-05 15:50:00,19.54,19.54,19.43,19.49,368400.0,13.3167,13.3167,13.2418,13.2827,368400.0
2009-03-06 09:30:00,19.75,19.87,19.48,19.55,60500.0,13.4599,13.5416,13.2759,13.3236,60500.0
2009-03-06 09:40:00,19.55,20.2,19.35,20.16,169400.0,13.3236,13.7665,13.1873,13.7393,169400.0
2009-03-06 09:50:00,20.15,20.27,19.96,20.0,87300.0,13.7325,13.8143,13.603,13.6302,87300.0
2009-03-06 10:00:00,20.0,20.11,19.63,19.71,63600.0,13.6302,13.7052,13.3781,13.4326,63600.0
2009-03-06 10:10:00,19.72,19.77,19.26,19.35,58100.0,13.4394,13.4735,13.1259,13.1873,58100.0
2009-03-06 10:20:00,19.37,19.54,19.21,19.5,94100.0,13.2009,13.3167,13.0919,13.2895,94100.0
2009-03-06 10:30:00,19.48,19.49,19.16,19.29,60300.0,13.2759,13.2827,13.0578,13.1464,60300.0
2009-03-06 10:40:00,19.28,19.44,19.09,19.12,90400.0,13.1396,13.2486,13.0101,13.0305,90400.0
2009-03-06 10:50:00,19.12,19.15,18.86,18.98,114800.0,13.0305,13.051,12.8533,12.9351,114800.0
2009-03-06 11:00:00,18.99,19.15,18.88,18.98,81100.0,12.9419,13.051,12.867,12.9351,81100.0
2009-03-06 11:10:00,18.98,19.24,18.98,19.22,86100.0,12.9351,13.1123,12.9351,13.0987,86100.0
2009-03-06 11:20:00,19.23,19.24,19.01,19.16,58000.0,13.1055,13.1123,12.9555,13.0578,58000.0
2009-03-06 11:30:00,19.14,19.34,19.1,19.19,86800.0,13.0441,13.1804,13.0169,13.0782,86800.0
2009-03-06 11:40:00,19.18,19.26,19.07,19.26,44700.0,13.0714,13.1259,12.9964,13.1259,44700.0
2009-03-06 11:50:00,19.25,19.45,19.23,19.29,99500.0,13.1191,13.2554,13.1055,13.1464,99500.0
2009-03-06 12:00:00,19.3,19.49,19.3,19.43,39800.0,13.1532,13.2827,13.1532,13.2418,39800.0
2009-03-06 12:10:00,19.43,19.53,19.34,19.36,46600.0,13.2418,13.3099,13.1804,13.1941,46600.0
2009-03-06 12:20:00,19.37,19.47,19.3,19.36,44500.0,13.2009,13.269,13.1532,13.1941,44500.0
2009-03-06 12:30:00,19.36,19.36,19.11,19.18,53200.0,13.1941,13.1941,13.0237,13.0714,53200.0
2009-03-06 12:40:00,19.17,19.17,18.93,18.94,47300.0,13.0646,13.0646,12.901,12.9078,47300.0
2009-03-06 12:50:00,18.97,19.09,18.93,19.09,33800.0,12.9283,13.0101,12.901,13.0101,33800.0
2009-03-06 13:00:00,19.07,19.09,18.99,19.03,41000.0,12.9964,13.0101,12.9419,12.9692,41000.0
2009-03-06 13:10:00,19.02,19.06,18.88,18.94,34100.0,12.9624,12.9896,12.867,12.9078,34100.0
2009-03-06 13:20:00,18.93,18.93,18.84,18.89,60500.0,12.901,12.901,12.8397,12.8738,60500.0
2009-03-06 13:30:00,18.88,18.93,18.79,18.83,83800.0,12.867,12.901,12.8056,12.8329,83800.0
2009-03-06 13:40:00,18.82,18.88,18.69,18.82,83400.0,12.8261,12.867,12.7375,12.8261,83400.0
2009-03-06 13:50:00,18.83,18.86,18.74,18.8,77000.0,12.8329,12.8533,12.7715,12.8124,77000.0
2009-03-06 14:00:00,18.79,18.98,18.79,18.97,78300.0,12.8056,12.9351,12.8056,12.9283,78300.0
2009-03-06 14:10:00,18.96,19.0,18.77,18.8,79300.0,12.9215,12.9487,12.792,12.8124,79300.0
2009-03-06 14:20:00,18.8,19.11,18.77,19.11,185300.0,12.8124,13.0237,12.792,13.0237,185300.0
2009-03-06 14:30:00,19.1,19.14,18.95,19.03,107700.0,13.0169,13.0441,12.9147,12.9692,107700.0
2009-03-06 14:40:00,19.01,19.08,18.91,18.93,192100.0,12.9555,13.0033,12.8874,12.901,192100.0
2009-03-06 14:50:00,18.91,18.97,18.83,18.88,66500.0,12.8874,12.9283,12.8329,12.867,66500.0
2009-03-06 15:00:00,18.87,18.94,18.75,18.81,171500.0,12.8601,12.9078,12.7784,12.8192,171500.0
2009-03-06 15:10:00,18.81,18.92,18.75,18.9,125700.0,12.8192,12.8942,12.7784,12.8806,125700.0
2009-03-06 15:20:00,18.89,18.89,18.66,18.71,151000.0,12.8738,12.8738,12.717,12.7511,151000.0
2009-03-06 15:30:00,18.71,18.94,18.7,18.85,203000.0,12.7511,12.9078,12.7443,12.8465,203000.0
2009-03-06 15:40:00,18.83,19.31,18.83,19.13,364600.0,12.8329,13.16,12.8329,13.0373,364600.0
2009-03-06 15:50:00,19.12,19.41,19.1,19.32,273000.0,13.0305,13.2282,13.0169,13.1668,273000.0
2009-03-09 09:30:00,18.97,19.4,18.82,19.4,49900.0,12.9283,13.2213,12.8261,13.2213,49900.0
2009-03-09 09:40:00,19.44,19.84,19.41,19.81,41600.0,13.2486,13.5212,13.2282,13.5008,41600.0
2009-03-09 09:50:00,19.81,19.98,19.79,19.8,47200.0,13.5008,13.6166,13.4871,13.4939,47200.0
2009-03-09 10:00:00,19.8,20.14,19.77,19.97,62200.0,13.4939,13.7257,13.4735,13.6098,62200.0
2009-03-09 10:10:00,19.95,20.15,19.92,20.04,58900.0,13.5962,13.7325,13.5757,13.6575,58900.0
2009-03-09 10:20:00,20.04,20.06,19.87,19.87,41200.0,13.6575,13.6711,13.5416,13.5416,41200.0
2009-03-09 10:30:00,19.89,20.04,19.69,19.82,36500.0,13.5553,13.6575,13.419,13.5076,36500.0
2009-03-09 10:40:00,19.82,20.09,19.79,19.89,41900.0,13.5076,13.6916,13.4871,13.5553,41900.0
2009-03-09 10:50:00,19.87,19.99,19.6,19.64,32900.0,13.5416,13.6234,13.3576,13.3849,32900.0
2009-03-09 11:00:00,19.64,19.86,19.59,19.63,38000.0,13.3849,13.5348,13.3508,13.3781,38000.0
2009-03-09 11:10:00,19.64,19.79,19.6,19.69,30500.0,13.3849,13.4871,13.3576,13.419,30500.0
2009-03-09 11:20:00,19.7,19.8,19.61,19.7,59400.0,13.4258,13.4939,13.3645,13.4258,59400.0
2009-03-09 11:30:00,19.67,19.82,19.63,19.73,62000.0,13.4053,13.5076,13.3781,13.4462,62000.0
2009-03-09 11:40:00,19.71,19.82,19.61,19.79,58900.0,13.4326,13.5076,13.3645,13.4871,58900.0
2009-03-09 11:50:00,19.79,19.8,19.59,19.72,33500.0,13.4871,13.4939,13.3508,13.4394,33500.0
2009-03-09 12:00:00,19.72,19.78,19.64,19.74,43700.0,13.4394,13.4803,13.3849,13.4531,43700.0
2009-03-09 12:10:00,19.76,19.98,19.76,19.98,42100.0,13.4667,13.6166,13.4667,13.6166,42100.0
2009-03-09 12:20:00,19.99,20.03,19.78,19.83,47700.0,13.6234,13.6507,13.4803,13.5144,47700.0
2009-03-09 12:30:00,19.82,19.88,19.68,19.68,48600.0,13.5076,13.5485,13.4122,13.4122,48600.0
2009-03-09 12:40:00,19.66,19.78,19.63,19.73,30000.0,13.3985,13.4803,13.3781,13.4462,30000.0
2009-03-09 12:50:00,19.72,19.81,19.69,19.79,38800.0,13.4394,13.5008,13.419,13.4871,38800.0
2009-03-09 13:00:00,19.78,19.79,19.51,19.6,67300.0,13.4803,13.4871,13.2963,13.3576,67300.0
2009-03-09 13:10:00,19.6,19.63,19.52,19.6,35800.0,13.3576,13.3781,13.3031,13.3576,35800.0
2009-03-09 13:20:00,19.61,19.65,19.49,19.58,45700.0,13.3645,13.3917,13.2827,13.344,45700.0
2009-03-09 13:30:00,19.58,19.66,19.52,19.54,56900.0,13.344,13.3985,13.3031,13.3167,56900.0
2009-03-09 13:40:00,19.53,19.74,19.53,19.74,63700.0,13.3099,13.4531,13.3099,13.4531,63700.0
2009-03-09 13:50:00,19.74,19.8,19.62,19.69,70000.0,13.4531,13.4939,13.3713,13.419,70000.0
2009-03-09 14:00:00,19.7,19.9,19.6,19.76,104700.0,13.4258,13.5621,13.3576,13.4667,104700.0
2009-03-09 14:10:00,19.76,19.84,19.74,19.8,76600.0,13.4667,13.5212,13.4531,13.4939,76600.0
2009-03-09 14:20:00,19.8,19.82,19.66,19.81,108600.0,13.4939,13.5076,13.3985,13.5008,108600.0
2009-03-09 14:30:00,19.8,19.81,19.61,19.72,104500.0,13.4939,13.5008,13.3645,13.4394,104500.0
2009-03-09 14:40:00,19.72,19.85,19.67,19.77,91400.0,13.4394,13.528,13.4053,13.4735,91400.0
2009-03-09 14:50:00,19.79,19.9,19.77,19.8,118300.0,13.4871,13.5621,13.4735,13.4939,118300.0
2009-03-09 15:00:00,19.8,19.94,19.7,19.72,129400.0,13.4939,13.5894,13.4258,13.4394,129400.0
2009-03-09 15:10:00,19.8,19.81,19.6,19.62,304500.0,13.4939,13.5008,13.3576,13.3713,304500.0
2009-03-09 15:20:00,19.61,19.69,19.49,19.67,155500.0,13.3645,13.419,13.2827,13.4053,155500.0
2009-03-09 15:30:00,19.67,19.77,19.56,19.56,292500.0,13.4053,13.4735,13.3304,13.3304,292500.0
2009-03-09 15:40:00,19.56,19.62,19.42,19.44,203700.0,13.3304,13.3713,13.235,13.2486,203700.0
2009-03-09 15:50:00,19.43,19.69,19.41,19.62,291300.0,13.2418,13.419,13.2282,13.3713,291300.0
2009-03-10 09:30:00,20.16,20.65,19.95,20.59,46800.0,13.7393,14.0732,13.5962,14.0323,46800.0
2009-03-10 09:40:00,20.64,21.16,20.54,21.08,71200.0,14.0664,14.4208,13.9983,14.3663,71200.0
2009-03-10 09:50:00,21.04,21.44,20.92,21.13,92100.0,14.339,14.6116,14.2572,14.4004,92100.0
2009-03-10 10:00:00,21.1,21.41,21.06,21.35,93800.0,14.3799,14.5912,14.3526,14.5503,93800.0
2009-03-10 10:10:00,21.36,21.46,21.21,21.21,65800.0,14.5571,14.6253,14.4549,14.4549,65800.0
2009-03-10 10:20:00,21.24,21.33,21.17,21.18,37700.0,14.4753,14.5367,14.4276,14.4344,37700.0
2009-03-10 10:30:00,21.22,21.34,21.14,21.3,73800.0,14.4617,14.5435,14.4072,14.5162,73800.0
2009-03-10 10:40:00,21.32,21.41,21.22,21.32,73700.0,14.5298,14.5912,14.4617,14.5298,73700.0
2009-03-10 10:50:00,21.3,21.47,21.29,21.33,36100.0,14.5162,14.6321,14.5094,14.5367,36100.0
2009-03-10 11:00:00,21.33,21.35,21.19,21.21,31200.0,14.5367,14.5503,14.4412,14.4549,31200.0
2009-03-10 11:10:00,21.19,21.29,21.14,21.21,51500.0,14.4412,14.5094,14.4072,14.4549,51500.0
2009-03-10 11:20:00,21.22,21.41,21.2,21.36,47700.0,14.4617,14.5912,14.4481,14.5571,47700.0
2009-03-10 11:30:00,21.37,21.42,21.3,21.31,49400.0,14.5639,14.598,14.5162,14.523,49400.0
2009-03-10 11:40:00,21.32,21.37,21.12,21.29,83800.0,14.5298,14.5639,14.3935,14.5094,83800.0
2009-03-10 11:50:00,21.29,21.53,21.26,21.49,78100.0,14.5094,14.673,14.489,14.6457,78100.0
2009-03-10 12:00:00,21.51,21.58,21.41,21.45,43900.0,14.6593,14.707,14.5912,14.6184,43900.0
2009-03-10 12:10:00,21.46,21.5,21.37,21.42,26500.0,14.6253,14.6525,14.5639,14.598,26500.0
2009-03-10 12:20:00,21.42,21.53,21.36,21.47,49100.0,14.598,14.673,14.5571,14.6321,49100.0
2009-03-10 12:30:00,21.46,21.54,21.39,21.39,56900.0,14.6253,14.6798,14.5775,14.5775,56900.0
2009-03-10 12:40:00,21.39,21.46,21.35,21.35,44700.0,14.5775,14.6253,14.5503,14.5503,44700.0
2009-03-10 12:50:00,21.37,21.37,21.25,21.25,64300.0,14.5639,14.5639,14.4821,14.4821,64300.0
2009-03-10 13:00:00,21.27,21.31,21.23,21.24,48400.0,14.4958,14.523,14.4685,14.4753,48400.0
2009-03-10 13:10:00,21.24,21.27,21.18,21.21,60000.0,14.4753,14.4958,14.4344,14.4549,60000.0
2009-03-10 13:20:00,21.23,21.24,21.09,21.15,49800.0,14.4685,14.4753,14.3731,14.414,49800.0
2009-03-10 13:30:00,21.14,21.24,21.12,21.22,61300.0,14.4072,14.4753,14.3935,14.4617,61300.0
2009-03-10 13:40:00,21.21,21.32,21.21,21.31,62900.0,14.4549,14.5298,14.4549,14.523,62900.0
2009-03-10 13:50:00,21.32,21.35,21.14,21.19,57600.0,14.5298,14.5503,14.4072,14.4412,57600.0
2009-03-10 14:00:00,21.19,21.24,21.14,21.17,54300.0,14.4412,14.4753,14.4072,14.4276,54300.0
2009-03-10 14:10:00,21.16,21.21,20.98,21.08,61200.0,14.4208,14.4549,14.2981,14.3663,61200.0
2009-03-10 14:20:00,21.07,21.13,20.95,21.03,79200.0,14.3595,14.4004,14.2777,14.3322,79200.0
2009-03-10 14:30:00,21.03,21.13,21.01,21.09,79600.0,14.3322,14.4004,14.3186,14.3731,79600.0
2009-03-10 14:40:00,21.09,21.17,20.95,21.0,110800.0,14.3731,14.4276,14.2777,14.3118,110800.0
2009-03-10 14:50:00,21.02,21.16,21.01,21.15,80000.0,14.3254,14.4208,14.3186,14.414,80000.0
2009-03-10 15:00:00,21.14,21.24,21.11,21.22,118400.0,14.4072,14.4753,14.3867,14.4617,118400.0
2009-03-10 15:10:00,21.22,21.23,21.06,21.18,94500.0,14.4617,14.4685,14.3526,14.4344,94500.0
2009-03-10 15:20:00,21.17,21.39,21.12,21.35,118700.0,14.4276,14.5775,14.3935,14.5503,118700.0
2009-03-10 15:30:00,21.35,21.38,21.21,21.3,148700.0,14.5503,14.5707,14.4549,14.5162,148700.0
2009-03-10 15:40:00,21.3,21.45,21.26,21.31,241100.0,14.5162,14.6184,14.489,14.523,241100.0
2009-03-10 15:50:00,21.32,21.46,21.32,21.36,231900.0,14.5298,14.6253,14.5298,14.5571,231900.0
2009-03-11 09:30:00,21.57,21.57,21.32,21.45,58500.0,14.7002,14.7002,14.5298,14.6184,58500.0
2009-03-11 09:40:00,21.44,21.75,21.31,21.75,75400.0,14.6116,14.8229,14.523,14.8229,75400.0
2009-03-11 09:50:00,21.75,22.12,21.75,22.05,60500.0,14.8229,15.0751,14.8229,15.0273,60500.0
2009-03-11 10:00:00,22.05,22.14,21.81,21.83,56500.0,15.0273,15.0887,14.8638,14.8774,56500.0
2009-03-11 10:10:00,21.83,22.0,21.8,21.98,34400.0,14.8774,14.9933,14.857,14.9796,34400.0
2009-03-11 10:20:00,21.99,22.2,21.98,22.13,32000.0,14.9865,15.1296,14.9796,15.0819,32000.0
2009-03-11 10:30:00,22.13,22.19,21.78,21.97,57500.0,15.0819,15.1228,14.8433,14.9728,57500.0
2009-03-11 10:40:00,21.95,21.98,21.74,21.81,71700.0,14.9592,14.9796,14.8161,14.8638,71700.0
2009-03-11 10:50:00,21.82,21.94,21.78,21.89,61200.0,14.8706,14.9524,14.8433,14.9183,61200.0
2009-03-11 11:00:00,21.89,21.95,21.8,21.89,57400.0,14.9183,14.9592,14.857,14.9183,57400.0
2009-03-11 11:10:00,21.92,22.02,21.86,21.97,68700.0,14.9387,15.0069,14.8979,14.9728,68700.0
2009-03-11 11:20:00,21.97,22.08,21.8,22.0,96100.0,14.9728,15.0478,14.857,14.9933,96100.0
2009-03-11 11:30:00,22.01,22.04,21.82,22.01,44900.0,15.0001,15.0205,14.8706,15.0001,44900.0
2009-03-11 11:40:00,21.97,21.97,21.81,21.85,48800.0,14.9728,14.9728,14.8638,14.891,48800.0
2009-03-11 11:50:00,21.86,22.09,21.83,22.07,46400.0,14.8979,15.0546,14.8774,15.041,46400.0
2009-03-11 12:00:00,22.09,22.15,22.08,22.11,47100.0,15.0546,15.0955,15.0478,15.0682,47100.0
2009-03-11 12:10:00,22.13,22.2,22.09,22.09,56400.0,15.0819,15.1296,15.0546,15.0546,56400.0
2009-03-11 12:20:00,22.1,22.13,21.96,22.12,40200.0,15.0614,15.0819,14.966,15.0751,40200.0
2009-03-11 12:30:00,22.12,22.19,21.96,21.96,56400.0,15.0751,15.1228,14.966,14.966,56400.0
2009-03-11 12:40:00,21.93,22.01,21.9,21.96,59700.0,14.9456,15.0001,14.9251,14.966,59700.0
2009-03-11 12:50:00,21.94,22.0,21.85,21.85,43600.0,14.9524,14.9933,14.891,14.891,43600.0
2009-03-11 13:00:00,21.86,21.95,21.83,21.87,56100.0,14.8979,14.9592,14.8774,14.9047,56100.0
2009-03-11 13:10:00,21.87,22.03,21.85,21.93,56500.0,14.9047,15.0137,14.891,14.9456,56500.0
2009-03-11 13:20:00,21.94,21.97,21.83,21.86,49900.0,14.9524,14.9728,14.8774,14.8979,49900.0
2009-03-11 13:30:00,21.86,22.14,21.85,22.13,46700.0,14.8979,15.0887,14.891,15.0819,46700.0
2009-03-11 13:40:00,22.17,22.18,22.06,22.06,58600.0,15.1091,15.1159,15.0342,15.0342,58600.0
2009-03-11 13:50:00,22.07,22.1,21.93,22.09,53100.0,15.041,15.0614,14.9456,15.0546,53100.0
2009-03-11 14:00:00,22.1,22.17,21.85,21.85,71000.0,15.0614,15.1091,14.891,14.891,71000.0
2009-03-11 14:10:00,21.85,21.89,21.62,21.68,148900.0,14.891,14.9183,14.7343,14.7752,148900.0
2009-03-11 14:20:00,21.67,21.82,21.6,21.82,130100.0,14.7684,14.8706,14.7207,14.8706,130100.0
2009-03-11 14:30:00,21.82,21.95,21.78,21.91,89100.0,14.8706,14.9592,14.8433,14.9319,89100.0
2009-03-11 14:40:00,21.91,22.17,21.86,22.04,115600.0,14.9319,15.1091,14.8979,15.0205,115600.0
2009-03-11 14:50:00,22.06,22.09,21.94,21.94,98700.0,15.0342,15.0546,14.9524,14.9524,98700.0
2009-03-11 15:00:00,21.95,22.25,21.95,22.25,122500.0,14.9592,15.1636,14.9592,15.1636,122500.0
2009-03-11 15:10:00,22.23,22.38,22.21,22.36,119100.0,15.15,15.2522,15.1364,15.2386,119100.0
2009-03-11 15:20:00,22.37,22.7,22.37,22.59,228800.0,15.2454,15.4703,15.2454,15.3954,228800.0
2009-03-11 15:30:00,22.62,22.62,22.45,22.59,184700.0,15.4158,15.4158,15.2999,15.3954,184700.0
2009-03-11 15:40:00,22.59,22.62,22.29,22.39,207400.0,15.3954,15.4158,15.1909,15.2591,207400.0
2009-03-11 15:50:00,22.4,22.46,22.19,22.25,196600.0,15.2659,15.3068,15.1228,15.1636,196600.0
2009-03-12 09:30:00,22.15,22.3,21.58,21.65,55800.0,15.0955,15.1977,14.707,14.7547,55800.0
2009-03-12 09:40:00,21.62,21.68,21.22,21.25,107900.0,14.7343,14.7752,14.4617,14.4821,107900.0
2009-03-12 09:50:00,21.25,21.55,21.24,21.55,49800.0,14.4821,14.6866,14.4753,14.6866,49800.0
2009-03-12 10:00:00,21.58,21.89,21.58,21.8,47300.0,14.707,14.9183,14.707,14.857,47300.0
2009-03-12 10:10:00,21.8,21.98,21.8,21.83,24300.0,14.857,14.9796,14.857,14.8774,24300.0
2009-03-12 10:20:00,21.86,22.01,21.85,22.0,52500.0,14.8979,15.0001,14.891,14.9933,52500.0
2009-03-12 10:30:00,22.0,22.13,21.88,22.03,55600.0,14.9933,15.0819,14.9115,15.0137,55600.0
2009-03-12 10:40:00,22.03,22.35,22.02,22.27,41900.0,15.0137,15.2318,15.0069,15.1773,41900.0
2009-03-12 10:50:00,22.25,22.32,22.13,22.16,37300.0,15.1636,15.2114,15.0819,15.1023,37300.0
2009-03-12 11:00:00,22.15,22.22,22.06,22.12,46900.0,15.0955,15.1432,15.0342,15.0751,46900.0
2009-03-12 11:10:00,22.11,22.17,22.02,22.07,41100.0,15.0682,15.1091,15.0069,15.041,41100.0
2009-03-12 11:20:00,22.09,22.11,21.87,21.92,44100.0,15.0546,15.0682,14.9047,14.9387,44100.0
2009-03-12 11:30:00,21.94,22.05,21.9,22.0,20800.0,14.9524,15.0273,14.9251,14.9933,20800.0
2009-03-12 11:40:00,22.03,22.13,21.93,21.93,37600.0,15.0137,15.0819,14.9456,14.9456,37600.0
2009-03-12 11:50:00,21.94,22.05,21.93,22.04,40000.0,14.9524,15.0273,14.9456,15.0205,40000.0
2009-03-12 12:00:00,22.03,22.16,21.96,22.13,64400.0,15.0137,15.1023,14.966,15.0819,64400.0
2009-03-12 12:10:00,22.12,22.23,22.02,22.07,80300.0,15.0751,15.15,15.0069,15.041,80300.0
2009-03-12 12:20:00,22.07,22.17,21.98,22.13,73700.0,15.041,15.1091,14.9796,15.0819,73700.0
2009-03-12 12:30:00,22.13,22.35,22.09,22.31,51600.0,15.0819,15.2318,15.0546,15.2045,51600.0
2009-03-12 12:40:00,22.33,22.39,22.21,22.22,55700.0,15.2182,15.2591,15.1364,15.1432,55700.0
2009-03-12 12:50:00,22.22,22.45,22.16,22.43,47800.0,15.1432,15.2999,15.1023,15.2863,47800.0
2009-03-12 13:00:00,22.44,22.47,22.29,22.37,50200.0,15.2931,15.3136,15.1909,15.2454,50200.0
2009-03-12 13:10:00,22.37,22.38,22.2,22.22,75100.0,15.2454,15.2522,15.1296,15.1432,75100.0
2009-03-12 13:20:00,22.24,22.41,22.22,22.28,64000.0,15.1568,15.2727,15.1432,15.1841,64000.0
2009-03-12 13:30:00,22.28,22.36,22.26,22.34,42700.0,15.1841,15.2386,15.1705,15.225,42700.0
2009-03-12 13:40:00,22.34,22.43,22.33,22.43,38600.0,15.225,15.2863,15.2182,15.2863,38600.0
2009-03-12 13:50:00,22.44,22.49,22.33,22.37,54600.0,15.2931,15.3272,15.2182,15.2454,54600.0
2009-03-12 14:00:00,22.37,22.42,22.23,22.32,55300.0,15.2454,15.2795,15.15,15.2114,55300.0
2009-03-12 14:10:00,22.35,22.63,22.35,22.59,70100.0,15.2318,15.4226,15.2318,15.3954,70100.0
2009-03-12 14:20:00,22.59,22.66,22.39,22.5,82100.0,15.3954,15.4431,15.2591,15.334,82100.0
2009-03-12 14:30:00,22.49,22.53,22.4,22.42,74500.0,15.3272,15.3545,15.2659,15.2795,74500.0
2009-03-12 14:40:00,22.41,22.59,22.41,22.57,70400.0,15.2727,15.3954,15.2727,15.3817,70400.0
2009-03-12 14:50:00,22.58,22.6,22.46,22.46,58600.0,15.3885,15.4022,15.3068,15.3068,58600.0
2009-03-12 15:00:00,22.46,22.47,22.38,22.4,73600.0,15.3068,15.3136,15.2522,15.2659,73600.0
2009-03-12 15:10:00,22.4,22.69,22.4,22.68,122000.0,15.2659,15.4635,15.2659,15.4567,122000.0
2009-03-12 15:20:00,22.68,22.69,22.55,22.68,114000.0,15.4567,15.4635,15.3681,15.4567,114000.0
2009-03-12 15:30:00,22.66,22.84,22.59,22.82,164900.0,15.4431,15.5657,15.3954,15.5521,164900.0
2009-03-12 15:40:00,22.81,23.01,22.79,22.99,240300.0,15.5453,15.6816,15.5317,15.668,240300.0
2009-03-12 15:50:00,23.0,23.04,22.88,22.94,338100.0,15.6748,15.702,15.593,15.6339,338100.0
2009-03-13 09:30:00,23.04,23.47,22.83,23.07,49900.0,15.702,15.9951,15.5589,15.7225,49900.0
2009-03-13 09:40:00,23.1,23.15,22.63,23.01,49800.0,15.7429,15.777,15.4226,15.6816,49800.0
2009-03-13 09:50:00,22.98,23.21,22.84,23.21,32400.0,15.6612,15.8179,15.5657,15.8179,32400.0
2009-03-13 10:00:00,23.23,23.39,23.05,23.38,50200.0,15.8315,15.9406,15.7089,15.9338,50200.0
2009-03-13 10:10:00,23.36,23.46,23.02,23.03,41600.0,15.9201,15.9883,15.6884,15.6952,41600.0
2009-03-13 10:20:00,23.03,23.14,22.71,22.73,69800.0,15.6952,15.7702,15.4771,15.4908,69800.0
2009-03-13 10:30:00,22.72,22.75,22.57,22.66,51400.0,15.484,15.5044,15.3817,15.4431,51400.0
2009-03-13 10:40:00,22.68,23.06,22.68,22.95,34500.0,15.4567,15.7157,15.4567,15.6407,34500.0
2009-03-13 10:50:00,22.97,22.99,22.54,22.61,46000.0,15.6543,15.668,15.3613,15.409,46000.0
2009-03-13 11:00:00,22.62,22.7,22.38,22.43,52600.0,15.4158,15.4703,15.2522,15.2863,52600.0
2009-03-13 11:10:00,22.43,22.45,22.19,22.19,122100.0,15.2863,15.2999,15.1228,15.1228,122100.0
2009-03-13 11:20:00,22.21,22.28,22.1,22.22,66300.0,15.1364,15.1841,15.0614,15.1432,66300.0
2009-03-13 11:30:00,22.21,22.21,21.89,21.97,114200.0,15.1364,15.1364,14.9183,14.9728,114200.0
2009-03-13 11:40:00,21.96,21.98,21.77,21.92,94700.0,14.966,14.9796,14.8365,14.9387,94700.0
2009-03-13 11:50:00,21.93,22.0,21.87,21.94,52200.0,14.9456,14.9933,14.9047,14.9524,52200.0
2009-03-13 12:00:00,21.95,22.04,21.93,21.95,37100.0,14.9592,15.0205,14.9456,14.9592,37100.0
2009-03-13 12:10:00,21.94,21.99,21.78,21.84,37600.0,14.9524,14.9865,14.8433,14.8842,37600.0
2009-03-13 12:20:00,21.83,21.94,21.79,21.84,58400.0,14.8774,14.9524,14.8502,14.8842,58400.0
2009-03-13 12:30:00,21.84,21.95,21.83,21.86,58700.0,14.8842,14.9592,14.8774,14.8979,58700.0
2009-03-13 12:40:00,21.87,22.03,21.86,21.92,101700.0,14.9047,15.0137,14.8979,14.9387,101700.0
2009-03-13 12:50:00,21.92,21.99,21.83,21.9,105900.0,14.9387,14.9865,14.8774,14.9251,105900.0
2009-03-13 13:00:00,21.9,21.91,21.78,21.81,78600.0,14.9251,14.9319,14.8433,14.8638,78600.0
2009-03-13 13:10:00,21.81,22.0,21.81,21.96,111700.0,14.8638,14.9933,14.8638,14.966,111700.0
2009-03-13 13:20:00,21.95,21.99,21.93,21.97,81800.0,14.9592,14.9865,14.9456,14.9728,81800.0
2009-03-13 13:30:00,21.98,22.1,21.92,22.04,83600.0,14.9796,15.0614,14.9387,15.0205,83600.0
2009-03-13 13:40:00,22.03,22.14,22.03,22.08,62900.0,15.0137,15.0887,15.0137,15.0478,62900.0
2009-03-13 13:50:00,22.08,22.19,22.08,22.15,59600.0,15.0478,15.1228,15.0478,15.0955,59600.0
2009-03-13 14:00:00,22.15,22.29,22.1,22.24,87900.0,15.0955,15.1909,15.0614,15.1568,87900.0
2009-03-13 14:10:00,22.23,22.25,22.04,22.11,76900.0,15.15,15.1636,15.0205,15.0682,76900.0
2009-03-13 14:20:00,22.11,22.24,22.05,22.24,121500.0,15.0682,15.1568,15.0273,15.1568,121500.0
2009-03-13 14:30:00,22.24,22.39,22.22,22.32,87900.0,15.1568,15.2591,15.1432,15.2114,87900.0
2009-03-13 14:40:00,22.33,22.48,22.26,22.38,132700.0,15.2182,15.3204,15.1705,15.2522,132700.0
2009-03-13 14:50:00,22.39,22.52,22.31,22.37,124600.0,15.2591,15.3477,15.2045,15.2454,124600.0
2009-03-13 15:00:00,22.35,22.47,22.32,22.42,84500.0,15.2318,15.3136,15.2114,15.2795,84500.0
2009-03-13 15:10:00,22.41,22.49,22.34,22.41,150000.0,15.2727,15.3272,15.225,15.2727,150000.0
2009-03-13 15:20:00,22.42,22.54,22.34,22.42,126600.0,15.2795,15.3613,15.225,15.2795,126600.0
2009-03-13 15:30:00,22.43,22.49,22.34,22.46,162200.0,15.2863,15.3272,15.225,15.3068,162200.0
2009-03-13 15:40:00,22.45,22.54,22.4,22.41,151500.0,15.2999,15.3613,15.2659,15.2727,151500.0
2009-03-13 15:50:00,22.41,22.55,22.4,22.5,193400.0,15.2727,15.3681,15.2659,15.334,193400.0
2009-03-16 09:30:00,22.79,22.88,22.37,22.47,85600.0,15.5317,15.593,15.2454,15.3136,85600.0
2009-03-16 09:40:00,22.48,22.73,22.43,22.48,59000.0,15.3204,15.4908,15.2863,15.3204,59000.0
2009-03-16 09:50:00,22.47,22.69,22.3,22.42,52900.0,15.3136,15.4635,15.1977,15.2795,52900.0
2009-03-16 10:00:00,22.44,22.55,22.26,22.55,48600.0,15.2931,15.3681,15.1705,15.3681,48600.0
2009-03-16 10:10:00,22.56,22.56,22.13,22.18,38600.0,15.3749,15.3749,15.0819,15.1159,38600.0
2009-03-16 10:20:00,22.17,22.3,22.07,22.19,69500.0,15.1091,15.1977,15.041,15.1228,69500.0
2009-03-16 10:30:00,22.18,22.4,22.17,22.33,132300.0,15.1159,15.2659,15.1091,15.2182,132300.0
2009-03-16 10:40:00,22.33,22.49,22.31,22.45,89500.0,15.2182,15.3272,15.2045,15.2999,89500.0
2009-03-16 10:50:00,22.44,22.45,22.25,22.27,62300.0,15.2931,15.2999,15.1636,15.1773,62300.0
2009-03-16 11:00:00,22.28,22.34,22.22,22.28,87700.0,15.1841,15.225,15.1432,15.1841,87700.0
2009-03-16 11:10:00,22.28,22.39,22.25,22.38,68800.0,15.1841,15.2591,15.1636,15.2522,68800.0
2009-03-16 11:20:00,22.39,22.45,22.33,22.43,140300.0,15.2591,15.2999,15.2182,15.2863,140300.0
2009-03-16 11:30:00,22.44,22.73,22.44,22.62,130800.0,15.2931,15.4908,15.2931,15.4158,130800.0
2009-03-16 11:40:00,22.6,22.62,22.51,22.56,90000.0,15.4022,15.4158,15.3408,15.3749,90000.0
2009-03-16 11:50:00,22.57,22.65,22.52,22.63,54700.0,15.3817,15.4363,15.3477,15.4226,54700.0
2009-03-16 12:00:00,22.64,22.64,22.53,22.61,47900.0,15.4294,15.4294,15.3545,15.409,47900.0
2009-03-16 12:10:00,22.62,22.62,22.49,22.49,33500.0,15.4158,15.4158,15.3272,15.3272,33500.0
2009-03-16 12:20:00,22.49,22.6,22.46,22.6,35600.0,15.3272,15.4022,15.3068,15.4022,35600.0
2009-03-16 12:30:00,22.6,22.85,22.6,22.8,116400.0,15.4022,15.5726,15.4022,15.5385,116400.0
2009-03-16 12:40:00,22.8,22.95,22.79,22.95,29500.0,15.5385,15.6407,15.5317,15.6407,29500.0
2009-03-16 12:50:00,22.96,23.13,22.86,23.09,52600.0,15.6475,15.7634,15.5794,15.7361,52600.0
2009-03-16 13:00:00,23.08,23.12,22.95,23.08,52500.0,15.7293,15.7566,15.6407,15.7293,52500.0
2009-03-16 13:10:00,23.08,23.11,23.01,23.1,53100.0,15.7293,15.7497,15.6816,15.7429,53100.0
2009-03-16 13:20:00,23.09,23.19,23.03,23.09,96400.0,15.7361,15.8043,15.6952,15.7361,96400.0
2009-03-16 13:30:00,23.09,23.12,22.97,23.11,65300.0,15.7361,15.7566,15.6543,15.7497,65300.0
2009-03-16 13:40:00,23.11,23.19,23.08,23.08,68000.0,15.7497,15.8043,15.7293,15.7293,68000.0
2009-03-16 13:50:00,23.08,23.14,22.89,22.9,48400.0,15.7293,15.7702,15.5998,15.6066,48400.0
2009-03-16 14:00:00,22.9,22.95,22.83,22.88,45300.0,15.6066,15.6407,15.5589,15.593,45300.0
2009-03-16 14:10:00,22.87,22.97,22.85,22.96,50800.0,15.5862,15.6543,15.5726,15.6475,50800.0
2009-03-16 14:20:00,22.96,22.97,22.84,22.88,80800.0,15.6475,15.6543,15.5657,15.593,80800.0
2009-03-16 14:30:00,22.88,22.9,22.76,22.79,119200.0,15.593,15.6066,15.5112,15.5317,119200.0
2009-03-16 14:40:00,22.78,22.97,22.77,22.93,85100.0,15.5248,15.6543,15.518,15.6271,85100.0
2009-03-16 14:50:00,22.94,22.96,22.63,22.66,94400.0,15.6339,15.6475,15.4226,15.4431,94400.0
2009-03-16 15:00:00,22.66,22.72,22.56,22.7,120600.0,15.4431,15.484,15.3749,15.4703,120600.0
2009-03-16 15:10:00,22.7,22.75,22.55,22.62,139900.0,15.4703,15.5044,15.3681,15.4158,139900.0
2009-03-16 15:20:00,22.61,22.63,22.37,22.63,189900.0,15.409,15.4226,15.2454,15.4226,189900.0
2009-03-16 15:30:00,22.64,22.76,22.46,22.48,231100.0,15.4294,15.5112,15.3068,15.3204,231100.0
2009-03-16 15:40:00,22.47,22.55,22.39,22.52,195600.0,15.3136,15.3681,15.2591,15.3477,195600.0
2009-03-16 15:50:00,22.53,22.59,22.48,22.5,312600.0,15.3545,15.3954,15.3204,15.334,312600.0
2009-03-17 09:30:00,22.5,22.5,21.53,21.7,126800.0,15.334,15.334,14.673,14.7888,126800.0
2009-03-17 09:40:00,21.68,21.68,21.39,21.5,73200.0,14.7752,14.7752,14.5775,14.6525,73200.0
2009-03-17 09:50:00,21.49,21.81,21.43,21.68,42600.0,14.6457,14.8638,14.6048,14.7752,42600.0
2009-03-17 10:00:00,21.69,21.9,21.6,21.9,78500.0,14.782,14.9251,14.7207,14.9251,78500.0
2009-03-17 10:10:00,21.9,22.04,21.76,21.93,59200.0,14.9251,15.0205,14.8297,14.9456,59200.0
2009-03-17 10:20:00,21.88,22.04,21.71,21.76,57000.0,14.9115,15.0205,14.7956,14.8297,57000.0
2009-03-17 10:30:00,21.75,21.92,21.7,21.92,37800.0,14.8229,14.9387,14.7888,14.9387,37800.0
2009-03-17 10:40:00,21.91,22.04,21.79,22.02,56900.0,14.9319,15.0205,14.8502,15.0069,56900.0
2009-03-17 10:50:00,22.02,22.04,21.89,21.91,43900.0,15.0069,15.0205,14.9183,14.9319,43900.0
2009-03-17 11:00:00,21.89,21.89,21.73,21.86,38600.0,14.9183,14.9183,14.8093,14.8979,38600.0
2009-03-17 11:10:00,21.86,21.91,21.7,21.7,49900.0,14.8979,14.9319,14.7888,14.7888,49900.0
2009-03-17 11:20:00,21.7,21.81,21.69,21.75,43800.0,14.7888,14.8638,14.782,14.8229,43800.0
2009-03-17 11:30:00,21.75,21.83,21.71,21.8,16900.0,14.8229,14.8774,14.7956,14.857,16900.0
2009-03-17 11:40:00,21.8,21.91,21.76,21.89,42100.0,14.857,14.9319,14.8297,14.9183,42100.0
2009-03-17 11:50:00,21.89,22.16,21.89,22.16,33700.0,14.9183,15.1023,14.9183,15.1023,33700.0
2009-03-17 12:00:00,22.15,22.22,22.07,22.12,38300.0,15.0955,15.1432,15.041,15.0751,38300.0
2009-03-17 12:10:00,22.12,22.13,21.99,22.12,34400.0,15.0751,15.0819,14.9865,15.0751,34400.0
2009-03-17 12:20:00,22.11,22.25,22.1,22.21,49000.0,15.0682,15.1636,15.0614,15.1364,49000.0
2009-03-17 12:30:00,22.21,22.42,22.09,22.41,38700.0,15.1364,15.2795,15.0546,15.2727,38700.0
2009-03-17 12:40:00,22.42,22.44,22.3,22.34,34700.0,15.2795,15.2931,15.1977,15.225,34700.0
2009-03-17 12:50:00,22.32,22.43,22.3,22.4,34100.0,15.2114,15.2863,15.1977,15.2659,34100.0
2009-03-17 13:00:00,22.41,22.46,22.37,22.4,35500.0,15.2727,15.3068,15.2454,15.2659,35500.0
2009-03-17 13:10:00,22.4,22.56,22.39,22.49,41100.0,15.2659,15.3749,15.2591,15.3272,41100.0
2009-03-17 13:20:00,22.5,22.65,22.48,22.54,51000.0,15.334,15.4363,15.3204,15.3613,51000.0
2009-03-17 13:30:00,22.54,22.7,22.54,22.68,52600.0,15.3613,15.4703,15.3613,15.4567,52600.0
2009-03-17 13:40:00,22.68,22.73,22.64,22.7,81400.0,15.4567,15.4908,15.4294,15.4703,81400.0
2009-03-17 13:50:00,22.7,22.72,22.57,22.62,82300.0,15.4703,15.484,15.3817,15.4158,82300.0
2009-03-17 14:00:00,22.62,22.66,22.55,22.62,79200.0,15.4158,15.4431,15.3681,15.4158,79200.0
2009-03-17 14:10:00,22.63,22.75,22.58,22.66,102900.0,15.4226,15.5044,15.3885,15.4431,102900.0
2009-03-17 14:20:00,22.67,22.71,22.49,22.51,81500.0,15.4499,15.4771,15.3272,15.3408,81500.0
2009-03-17 14:30:00,22.51,22.65,22.46,22.6,63800.0,15.3408,15.4363,15.3068,15.4022,63800.0
2009-03-17 14:40:00,22.6,22.76,22.6,22.75,71000.0,15.4022,15.5112,15.4022,15.5044,71000.0
2009-03-17 14:50:00,22.75,22.79,22.67,22.69,118900.0,15.5044,15.5317,15.4499,15.4635,118900.0
2009-03-17 15:00:00,22.7,22.91,22.66,22.88,120800.0,15.4703,15.6134,15.4431,15.593,120800.0
2009-03-17 15:10:00,22.88,22.92,22.79,22.8,104400.0,15.593,15.6203,15.5317,15.5385,104400.0
2009-03-17 15:20:00,22.8,22.9,22.77,22.86,148500.0,15.5385,15.6066,15.518,15.5794,148500.0
2009-03-17 15:30:00,22.86,22.99,22.77,22.99,229600.0,15.5794,15.668,15.518,15.668,229600.0
2009-03-17 15:40:00,22.98,23.15,22.98,23.09,175900.0,15.6612,15.777,15.6612,15.7361,175900.0
2009-03-17 15:50:00,23.09,23.27,23.06,23.27,306500.0,15.7361,15.8588,15.7157,15.8588,306500.0
2009-03-18 09:30:00,22.58,23.07,22.58,22.88,43300.0,15.3885,15.7225,15.3885,15.593,43300.0
2009-03-18 09:40:00,22.85,23.03,22.7,22.7,50500.0,15.5726,15.6952,15.4703,15.4703,50500.0
2009-03-18 09:50:00,22.73,22.82,22.6,22.68,61200.0,15.4908,15.5521,15.4022,15.4567,61200.0
2009-03-18 10:00:00,22.68,22.78,22.58,22.6,29600.0,15.4567,15.5248,15.3885,15.4022,29600.0
2009-03-18 10:10:00,22.6,22.65,22.55,22.6,60900.0,15.4022,15.4363,15.3681,15.4022,60900.0
2009-03-18 10:20:00,22.57,22.74,22.51,22.69,40000.0,15.3817,15.4976,15.3408,15.4635,40000.0
2009-03-18 10:30:00,22.66,22.67,22.4,22.56,61800.0,15.4431,15.4499,15.2659,15.3749,61800.0
2009-03-18 10:40:00,22.54,22.79,22.51,22.77,60900.0,15.3613,15.5317,15.3408,15.518,60900.0
2009-03-18 10:50:00,22.75,22.88,22.69,22.88,45900.0,15.5044,15.593,15.4635,15.593,45900.0
2009-03-18 11:00:00,22.88,22.97,22.8,22.91,43600.0,15.593,15.6543,15.5385,15.6134,43600.0
2009-03-18 11:10:00,22.9,22.96,22.83,22.83,26500.0,15.6066,15.6475,15.5589,15.5589,26500.0
2009-03-18 11:20:00,22.83,22.96,22.82,22.93,51800.0,15.5589,15.6475,15.5521,15.6271,51800.0
2009-03-18 11:30:00,22.92,22.99,22.81,22.82,33700.0,15.6203,15.668,15.5453,15.5521,33700.0
2009-03-18 11:40:00,22.82,22.94,22.82,22.85,47900.0,15.5521,15.6339,15.5521,15.5726,47900.0
2009-03-18 11:50:00,22.85,22.97,22.82,22.91,101100.0,15.5726,15.6543,15.5521,15.6134,101100.0
2009-03-18 12:00:00,22.9,23.12,22.87,23.11,121700.0,15.6066,15.7566,15.5862,15.7497,121700.0
2009-03-18 12:10:00,23.1,23.31,23.1,23.28,68200.0,15.7429,15.8861,15.7429,15.8656,68200.0
2009-03-18 12:20:00,23.27,23.51,23.27,23.43,122700.0,15.8588,16.0224,15.8588,15.9678,122700.0
2009-03-18 12:30:00,23.44,23.51,23.34,23.46,55800.0,15.9746,16.0224,15.9065,15.9883,55800.0
2009-03-18 12:40:00,23.45,23.57,23.44,23.51,59900.0,15.9815,16.0632,15.9746,16.0224,59900.0
2009-03-18 12:50:00,23.5,23.65,23.38,23.61,55900.0,16.0155,16.1178,15.9338,16.0905,55900.0
2009-03-18 13:00:00,23.62,23.72,23.54,23.7,59800.0,16.0973,16.1655,16.0428,16.1518,59800.0
2009-03-18 13:10:00,23.7,23.79,23.66,23.72,79600.0,16.1518,16.2132,16.1246,16.1655,79600.0
2009-03-18 13:20:00,23.72,23.84,23.69,23.76,53100.0,16.1655,16.2473,16.145,16.1927,53100.0
2009-03-18 13:30:00,23.76,23.83,23.73,23.8,39200.0,16.1927,16.2404,16.1723,16.22,39200.0
2009-03-18 13:40:00,23.8,23.97,23.78,23.88,68100.0,16.22,16.3358,16.2064,16.2745,68100.0
2009-03-18 13:50:00,23.88,23.97,23.81,23.85,55400.0,16.2745,16.3358,16.2268,16.2541,55400.0
2009-03-18 14:00:00,23.84,23.88,23.77,23.87,33200.0,16.2473,16.2745,16.1995,16.2677,33200.0
2009-03-18 14:10:00,23.86,24.31,23.82,24.08,90600.0,16.2609,16.5676,16.2336,16.4108,90600.0
2009-03-18 14:20:00,24.03,24.65,24.01,24.28,200900.0,16.3767,16.7993,16.3631,16.5471,200900.0
2009-03-18 14:30:00,24.3,24.45,24.14,24.31,174200.0,16.5607,16.663,16.4517,16.5676,174200.0
2009-03-18 14:40:00,24.32,24.71,24.18,24.68,150600.0,16.5744,16.8402,16.479,16.8197,150600.0
2009-03-18 14:50:00,24.7,24.99,24.57,24.9,183100.0,16.8334,17.031,16.7448,16.9697,183100.0
2009-03-18 15:00:00,24.9,24.9,24.71,24.78,183800.0,16.9697,16.9697,16.8402,16.8879,183800.0
2009-03-18 15:10:00,24.78,24.86,24.45,24.51,169900.0,16.8879,16.9424,16.663,16.7039,169900.0
2009-03-18 15:20:00,24.5,24.5,24.07,24.37,254300.0,16.697,16.697,16.404,16.6085,254300.0
2009-03-18 15:30:00,24.38,24.48,24.02,24.12,177400.0,16.6153,16.6834,16.3699,16.4381,177400.0
2009-03-18 15:40:00,24.13,24.25,24.02,24.1,258200.0,16.4449,16.5267,16.3699,16.4244,258200.0
2009-03-18 15:50:00,24.1,24.54,24.09,24.48,289900.0,16.4244,16.7243,16.4176,16.6834,289900.0
2009-03-19 09:30:00,24.74,24.99,24.66,24.96,81300.0,16.8606,17.031,16.8061,17.0105,81300.0
2009-03-19 09:40:00,24.96,25.32,24.95,25.28,74400.0,17.0105,17.2559,17.0037,17.2286,74400.0
2009-03-19 09:50:00,25.25,25.25,24.7,24.72,47600.0,17.2082,17.2082,16.8334,16.847,47600.0
2009-03-19 10:00:00,24.74,24.88,24.57,24.58,35700.0,16.8606,16.956,16.7448,16.7516,35700.0
2009-03-19 10:10:00,24.57,24.96,24.53,24.91,34100.0,16.7448,17.0105,16.7175,16.9765,34100.0
2009-03-19 10:20:00,24.92,24.97,24.8,24.8,40100.0,16.9833,17.0174,16.9015,16.9015,40100.0
2009-03-19 10:30:00,24.81,25.06,24.77,25.05,70200.0,16.9083,17.0787,16.8811,17.0719,70200.0
2009-03-19 10:40:00,25.05,25.22,25.05,25.17,44000.0,17.0719,17.1877,17.0719,17.1537,44000.0
2009-03-19 10:50:00,25.18,25.19,24.97,25.04,60700.0,17.1605,17.1673,17.0174,17.0651,60700.0
2009-03-19 11:00:00,25.05,25.16,25.02,25.04,65100.0,17.0719,17.1468,17.0514,17.0651,65100.0
2009-03-19 11:10:00,25.04,25.13,24.94,25.1,35500.0,17.0651,17.1264,16.9969,17.106,35500.0
2009-03-19 11:20:00,25.11,25.22,25.01,25.01,52600.0,17.1128,17.1877,17.0446,17.0446,52600.0
2009-03-19 11:30:00,25.0,25.13,24.95,24.99,51900.0,17.0378,17.1264,17.0037,17.031,51900.0
2009-03-19 11:40:00,24.97,24.99,24.68,24.72,64200.0,17.0174,17.031,16.8197,16.847,64200.0
2009-03-19 11:50:00,24.7,24.85,24.52,24.82,53100.0,16.8334,16.9356,16.7107,16.9151,53100.0
2009-03-19 12:00:00,24.81,24.89,24.65,24.69,32200.0,16.9083,16.9628,16.7993,16.8265,32200.0
2009-03-19 12:10:00,24.68,24.75,24.5,24.54,42200.0,16.8197,16.8674,16.697,16.7243,42200.0
2009-03-19 12:20:00,24.54,24.59,24.46,24.48,56900.0,16.7243,16.7584,16.6698,16.6834,56900.0
2009-03-19 12:30:00,24.46,24.5,24.38,24.46,79400.0,16.6698,16.697,16.6153,16.6698,79400.0
2009-03-19 12:40:00,24.47,24.62,24.43,24.5,37700.0,16.6766,16.7788,16.6493,16.697,37700.0
2009-03-19 12:50:00,24.5,24.61,24.43,24.48,29700.0,16.697,16.772,16.6493,16.6834,29700.0
2009-03-19 13:00:00,24.49,24.55,24.35,24.38,42200.0,16.6902,16.7311,16.5948,16.6153,42200.0
2009-03-19 13:10:00,24.38,24.58,24.37,24.49,41700.0,16.6153,16.7516,16.6085,16.6902,41700.0
2009-03-19 13:20:00,24.5,24.6,24.47,24.51,53400.0,16.697,16.7652,16.6766,16.7039,53400.0
2009-03-19 13:30:00,24.52,24.57,24.35,24.52,43200.0,16.7107,16.7448,16.5948,16.7107,43200.0
2009-03-19 13:40:00,24.52,24.66,24.49,24.58,50500.0,16.7107,16.8061,16.6902,16.7516,50500.0
2009-03-19 13:50:00,24.57,24.58,24.45,24.45,63100.0,16.7448,16.7516,16.663,16.663,63100.0
2009-03-19 14:00:00,24.47,24.62,24.43,24.53,85500.0,16.6766,16.7788,16.6493,16.7175,85500.0
2009-03-19 14:10:00,24.53,24.58,24.41,24.44,54200.0,16.7175,16.7516,16.6357,16.6562,54200.0
2009-03-19 14:20:00,24.44,24.47,24.31,24.43,68600.0,16.6562,16.6766,16.5676,16.6493,68600.0
2009-03-19 14:30:00,24.45,24.49,24.32,24.41,98200.0,16.663,16.6902,16.5744,16.6357,98200.0
2009-03-19 14:40:00,24.42,24.48,24.3,24.32,106500.0,16.6425,16.6834,16.5607,16.5744,106500.0
2009-03-19 14:50:00,24.31,24.45,24.24,24.43,139100.0,16.5676,16.663,16.5199,16.6493,139100.0
2009-03-19 15:00:00,24.43,24.61,24.4,24.46,148200.0,16.6493,16.772,16.6289,16.6698,148200.0
2009-03-19 15:10:00,24.46,24.59,24.38,24.52,91800.0,16.6698,16.7584,16.6153,16.7107,91800.0
2009-03-19 15:20:00,24.52,24.57,24.36,24.42,91000.0,16.7107,16.7448,16.6016,16.6425,91000.0
2009-03-19 15:30:00,24.44,24.56,24.32,24.33,110700.0,16.6562,16.7379,16.5744,16.5812,110700.0
2009-03-19 15:40:00,24.33,24.33,24.21,24.24,187400.0,16.5812,16.5812,16.4994,16.5199,187400.0
2009-03-19 15:50:00,24.25,24.29,24.2,24.22,169600.0,16.5267,16.5539,16.4926,16.5062,169600.0
2009-03-20 09:30:00,24.32,24.65,24.1,24.14,455900.0,16.5744,16.7993,16.4244,16.4517,455900.0
2009-03-20 09:40:00,24.13,24.33,24.04,24.26,84700.0,16.4449,16.5812,16.3836,16.5335,84700.0
2009-03-20 09:50:00,24.26,24.6,24.14,24.23,69100.0,16.5335,16.7652,16.4517,16.513,69100.0
2009-03-20 10:00:00,24.25,24.38,24.05,24.23,41600.0,16.5267,16.6153,16.3904,16.513,41600.0
2009-03-20 10:10:00,24.26,24.32,24.15,24.24,30200.0,16.5335,16.5744,16.4585,16.5199,30200.0
2009-03-20 10:20:00,24.25,24.55,24.18,24.52,32500.0,16.5267,16.7311,16.479,16.7107,32500.0
2009-03-20 10:30:00,24.54,24.55,24.27,24.3,33100.0,16.7243,16.7311,16.5403,16.5607,33100.0
2009-03-20 10:40:00,24.29,24.4,24.25,24.38,41900.0,16.5539,16.6289,16.5267,16.6153,41900.0
2009-03-20 10:50:00,24.38,24.49,24.3,24.38,41500.0,16.6153,16.6902,16.5607,16.6153,41500.0
2009-03-20 11:00:00,24.35,24.43,24.28,24.35,97900.0,16.5948,16.6493,16.5471,16.5948,97900.0
2009-03-20 11:10:00,24.36,24.36,24.2,24.26,31100.0,16.6016,16.6016,16.4926,16.5335,31100.0
2009-03-20 11:20:00,24.25,24.25,24.06,24.11,38900.0,16.5267,16.5267,16.3972,16.4313,38900.0
2009-03-20 11:30:00,24.12,24.24,24.07,24.12,28100.0,16.4381,16.5199,16.404,16.4381,28100.0
2009-03-20 11:40:00,24.14,24.18,24.06,24.08,56100.0,16.4517,16.479,16.3972,16.4108,56100.0
2009-03-20 11:50:00,24.1,24.12,24.05,24.1,77400.0,16.4244,16.4381,16.3904,16.4244,77400.0
2009-03-20 12:00:00,24.09,24.11,24.03,24.06,79100.0,16.4176,16.4313,16.3767,16.3972,79100.0
2009-03-20 12:10:00,24.05,24.13,24.05,24.12,73800.0,16.3904,16.4449,16.3904,16.4381,73800.0
2009-03-20 12:20:00,24.12,24.12,24.05,24.11,41900.0,16.4381,16.4381,16.3904,16.4313,41900.0
2009-03-20 12:30:00,24.09,24.22,24.09,24.14,44800.0,16.4176,16.5062,16.4176,16.4517,44800.0
2009-03-20 12:40:00,24.13,24.2,24.04,24.04,31100.0,16.4449,16.4926,16.3836,16.3836,31100.0
2009-03-20 12:50:00,24.05,24.06,23.8,23.85,58500.0,16.3904,16.3972,16.22,16.2541,58500.0
2009-03-20 13:00:00,23.85,23.87,23.78,23.78,32000.0,16.2541,16.2677,16.2064,16.2064,32000.0
2009-03-20 13:10:00,23.79,23.82,23.7,23.74,43000.0,16.2132,16.2336,16.1518,16.1791,43000.0
2009-03-20 13:20:00,23.73,23.74,23.58,23.61,34600.0,16.1723,16.1791,16.0701,16.0905,34600.0
2009-03-20 13:30:00,23.6,23.64,23.51,23.52,44000.0,16.0837,16.1109,16.0224,16.0292,44000.0
2009-03-20 13:40:00,23.53,23.56,23.33,23.35,50800.0,16.036,16.0564,15.8997,15.9133,50800.0
2009-03-20 13:50:00,23.35,23.4,23.24,23.25,57000.0,15.9133,15.9474,15.8383,15.8452,57000.0
2009-03-20 14:00:00,23.26,23.27,23.07,23.09,61000.0,15.852,15.8588,15.7225,15.7361,61000.0
2009-03-20 14:10:00,23.08,23.22,23.03,23.15,71000.0,15.7293,15.8247,15.6952,15.777,71000.0
2009-03-20 14:20:00,23.17,23.19,23.06,23.16,64200.0,15.7906,15.8043,15.7157,15.7838,64200.0
2009-03-20 14:30:00,23.16,23.23,23.14,23.22,68100.0,15.7838,15.8315,15.7702,15.8247,68100.0
2009-03-20 14:40:00,23.21,23.22,23.08,23.19,62900.0,15.8179,15.8247,15.7293,15.8043,62900.0
2009-03-20 14:50:00,23.18,23.32,23.14,23.28,62700.0,15.7975,15.8929,15.7702,15.8656,62700.0
2009-03-20 15:00:00,23.3,23.5,23.3,23.48,111800.0,15.8792,16.0155,15.8792,16.0019,111800.0
2009-03-20 15:10:00,23.48,23.59,23.4,23.42,102200.0,16.0019,16.0769,15.9474,15.961,102200.0
2009-03-20 15:20:00,23.42,23.6,23.41,23.52,104500.0,15.961,16.0837,15.9542,16.0292,104500.0
2009-03-20 15:30:00,23.53,23.73,23.52,23.57,138500.0,16.036,16.1723,16.0292,16.0632,138500.0
2009-03-20 15:40:00,23.56,23.61,23.44,23.51,181900.0,16.0564,16.0905,15.9746,16.0224,181900.0
2009-03-20 15:50:00,23.51,23.59,23.46,23.5,259700.0,16.0224,16.0769,15.9883,16.0155,259700.0
2009-03-23 09:30:00,24.39,24.51,24.2,24.29,61200.0,16.6221,16.7039,16.4926,16.5539,61200.0
2009-03-23 09:40:00,24.29,24.34,24.05,24.22,39800.0,16.5539,16.588,16.3904,16.5062,39800.0
2009-03-23 09:50:00,24.21,24.51,24.13,24.51,46400.0,16.4994,16.7039,16.4449,16.7039,46400.0
2009-03-23 10:00:00,24.52,24.83,24.5,24.73,54100.0,16.7107,16.9219,16.697,16.8538,54100.0
2009-03-23 10:10:00,24.74,24.98,24.63,24.93,43100.0,16.8606,17.0242,16.7856,16.9901,43100.0
2009-03-23 10:20:00,24.9,25.0,24.9,24.97,52900.0,16.9697,17.0378,16.9697,17.0174,52900.0
2009-03-23 10:30:00,24.95,25.25,24.95,25.11,77900.0,17.0037,17.2082,17.0037,17.1128,77900.0
2009-03-23 10:40:00,25.09,25.09,24.96,25.0,45700.0,17.0991,17.0991,17.0105,17.0378,45700.0
2009-03-23 10:50:00,25.0,25.25,25.0,25.2,71300.0,17.0378,17.2082,17.0378,17.1741,71300.0
2009-03-23 11:00:00,25.22,25.25,25.18,25.2,42400.0,17.1877,17.2082,17.1605,17.1741,42400.0
2009-03-23 11:10:00,25.19,25.21,25.14,25.17,68500.0,17.1673,17.1809,17.1332,17.1537,68500.0
2009-03-23 11:20:00,25.17,25.24,25.11,25.19,71700.0,17.1537,17.2014,17.1128,17.1673,71700.0
2009-03-23 11:30:00,25.19,25.25,25.16,25.22,45800.0,17.1673,17.2082,17.1468,17.1877,45800.0
2009-03-23 11:40:00,25.23,25.3,25.21,25.29,46600.0,17.1946,17.2423,17.1809,17.2354,46600.0
2009-03-23 11:50:00,25.29,25.54,25.28,25.49,48700.0,17.2354,17.4058,17.2286,17.3717,48700.0
2009-03-23 12:00:00,25.49,25.57,25.45,25.5,39800.0,17.3717,17.4263,17.3445,17.3786,39800.0
2009-03-23 12:10:00,25.51,25.53,25.45,25.48,25900.0,17.3854,17.399,17.3445,17.3649,25900.0
2009-03-23 12:20:00,25.48,25.57,25.45,25.57,204200.0,17.3649,17.4263,17.3445,17.4263,204200.0
2009-03-23 12:30:00,25.56,25.59,25.51,25.55,45000.0,17.4195,17.4399,17.3854,17.4126,45000.0
2009-03-23 12:40:00,25.54,25.65,25.54,25.6,62000.0,17.4058,17.4808,17.4058,17.4467,62000.0
2009-03-23 12:50:00,25.6,25.65,25.57,25.6,41000.0,17.4467,17.4808,17.4263,17.4467,41000.0
2009-03-23 13:00:00,25.59,25.74,25.59,25.73,96800.0,17.4399,17.5421,17.4399,17.5353,96800.0
2009-03-23 13:10:00,25.73,26.0,25.73,25.97,125600.0,17.5353,17.7193,17.5353,17.6989,125600.0
2009-03-23 13:20:00,25.97,25.98,25.65,25.66,98400.0,17.6989,17.7057,17.4808,17.4876,98400.0
2009-03-23 13:30:00,25.67,25.72,25.64,25.69,67900.0,17.4944,17.5285,17.474,17.508,67900.0
2009-03-23 13:40:00,25.68,25.83,25.65,25.83,54000.0,17.5012,17.6035,17.4808,17.6035,54000.0
2009-03-23 13:50:00,25.83,25.91,25.79,25.91,132000.0,17.6035,17.658,17.5762,17.658,132000.0
2009-03-23 14:00:00,25.9,26.07,25.9,26.02,138400.0,17.6512,17.767,17.6512,17.7329,138400.0
2009-03-23 14:10:00,26.03,26.03,25.87,25.92,99100.0,17.7398,17.7398,17.6307,17.6648,99100.0
2009-03-23 14:20:00,25.92,26.1,25.92,26.05,131700.0,17.6648,17.7875,17.6648,17.7534,131700.0
2009-03-23 14:30:00,26.05,26.16,26.04,26.13,204600.0,17.7534,17.8284,17.7466,17.8079,204600.0
2009-03-23 14:40:00,26.13,26.29,26.12,26.29,121700.0,17.8079,17.917,17.8011,17.917,121700.0
2009-03-23 14:50:00,26.3,26.45,26.27,26.45,251600.0,17.9238,18.026,17.9033,18.026,251600.0
2009-03-23 15:00:00,26.44,26.53,26.41,26.45,184100.0,18.0192,18.0805,17.9987,18.026,184100.0
2009-03-23 15:10:00,26.45,26.77,26.45,26.75,185800.0,18.026,18.2441,18.026,18.2305,185800.0
2009-03-23 15:20:00,26.73,26.88,26.66,26.85,282000.0,18.2168,18.319,18.1691,18.2986,282000.0
2009-03-23 15:30:00,26.86,27.08,26.84,27.07,293300.0,18.3054,18.4554,18.2918,18.4485,293300.0
2009-03-23 15:40:00,27.07,27.26,27.07,27.24,257000.0,18.4485,18.578,18.4485,18.5644,257000.0
2009-03-23 15:50:00,27.23,27.3,27.15,27.29,325400.0,18.5576,18.6053,18.5031,18.5985,325400.0
2009-03-24 09:30:00,26.69,26.86,26.01,26.38,104500.0,18.1896,18.3054,17.7261,17.9783,104500.0
2009-03-24 09:40:00,26.38,26.43,26.08,26.23,77700.0,17.9783,18.0124,17.7738,17.8761,77700.0
2009-03-24 09:50:00,26.25,26.61,26.05,26.41,112200.0,17.8897,18.135,17.7534,17.9987,112200.0
2009-03-24 10:00:00,26.42,26.81,26.38,26.6,71000.0,18.0056,18.2713,17.9783,18.1282,71000.0
2009-03-24 10:10:00,26.6,26.8,26.44,26.45,79300.0,18.1282,18.2645,18.0192,18.026,79300.0
2009-03-24 10:20:00,26.47,26.53,26.06,26.08,90300.0,18.0396,18.0805,17.7602,17.7738,90300.0
2009-03-24 10:30:00,26.1,26.14,25.81,25.85,77000.0,17.7875,17.8147,17.5898,17.6171,77000.0
2009-03-24 10:40:00,25.85,25.93,25.73,25.85,97500.0,17.6171,17.6716,17.5353,17.6171,97500.0
2009-03-24 10:50:00,25.86,25.98,25.74,25.83,98800.0,17.6239,17.7057,17.5421,17.6035,98800.0
2009-03-24 11:00:00,25.82,25.88,25.71,25.88,57000.0,17.5966,17.6375,17.5217,17.6375,57000.0
2009-03-24 11:10:00,25.89,26.05,25.84,26.05,60800.0,17.6444,17.7534,17.6103,17.7534,60800.0
2009-03-24 11:20:00,26.05,26.39,26.02,26.29,58800.0,17.7534,17.9851,17.7329,17.917,58800.0
2009-03-24 11:30:00,26.32,26.4,26.27,26.31,74600.0,17.9374,17.9919,17.9033,17.9306,74600.0
2009-03-24 11:40:00,26.32,26.43,26.25,26.41,98300.0,17.9374,18.0124,17.8897,17.9987,98300.0
2009-03-24 11:50:00,26.42,26.5,26.27,26.37,42600.0,18.0056,18.0601,17.9033,17.9715,42600.0
2009-03-24 12:00:00,26.36,26.4,26.24,26.32,48200.0,17.9647,17.9919,17.8829,17.9374,48200.0
2009-03-24 12:10:00,26.3,26.41,26.25,26.35,45300.0,17.9238,17.9987,17.8897,17.9578,45300.0
2009-03-24 12:20:00,26.35,26.42,26.35,26.4,35700.0,17.9578,18.0056,17.9578,17.9919,35700.0
2009-03-24 12:30:00,26.4,26.43,26.26,26.27,55000.0,17.9919,18.0124,17.8965,17.9033,55000.0
2009-03-24 12:40:00,26.26,26.39,26.21,26.39,41700.0,17.8965,17.9851,17.8624,17.9851,41700.0
2009-03-24 12:50:00,26.39,26.54,26.35,26.48,66200.0,17.9851,18.0873,17.9578,18.0464,66200.0
2009-03-24 13:00:00,26.48,26.54,26.43,26.54,48500.0,18.0464,18.0873,18.0124,18.0873,48500.0
2009-03-24 13:10:00,26.55,26.62,26.43,26.57,53700.0,18.0941,18.1419,18.0124,18.1078,53700.0
2009-03-24 13:20:00,26.57,26.94,26.57,26.92,100900.0,18.1078,18.3599,18.1078,18.3463,100900.0
2009-03-24 13:30:00,26.93,26.97,26.71,26.8,77700.0,18.3531,18.3804,18.2032,18.2645,77700.0
2009-03-24 13:40:00,26.79,26.9,26.76,26.77,43000.0,18.2577,18.3327,18.2373,18.2441,43000.0
2009-03-24 13:50:00,26.76,26.81,26.59,26.67,52200.0,18.2373,18.2713,18.1214,18.1759,52200.0
2009-03-24 14:00:00,26.65,26.68,26.52,26.56,89000.0,18.1623,18.1827,18.0737,18.101,89000.0
2009-03-24 14:10:00,26.57,26.68,26.51,26.66,91100.0,18.1078,18.1827,18.0669,18.1691,91100.0
2009-03-24 14:20:00,26.65,26.78,26.58,26.61,128100.0,18.1623,18.2509,18.1146,18.135,128100.0
2009-03-24 14:30:00,26.61,26.75,26.58,26.71,133900.0,18.135,18.2305,18.1146,18.2032,133900.0
2009-03-24 14:40:00,26.7,26.79,26.6,26.63,91300.0,18.1964,18.2577,18.1282,18.1487,91300.0
2009-03-24 14:50:00,26.61,26.7,26.39,26.6,132100.0,18.135,18.1964,17.9851,18.1282,132100.0
2009-03-24 15:00:00,26.6,26.69,26.46,26.48,102900.0,18.1282,18.1896,18.0328,18.0464,102900.0
2009-03-24 15:10:00,26.46,26.64,26.44,26.56,90300.0,18.0328,18.1555,18.0192,18.101,90300.0
2009-03-24 15:20:00,26.57,26.74,26.54,26.7,173900.0,18.1078,18.2236,18.0873,18.1964,173900.0
2009-03-24 15:30:00,26.69,26.74,26.57,26.65,155500.0,18.1896,18.2236,18.1078,18.1623,155500.0
2009-03-24 15:40:00,26.66,26.66,26.45,26.47,148700.0,18.1691,18.1691,18.026,18.0396,148700.0
2009-03-24 15:50:00,26.45,26.47,26.27,26.33,178600.0,18.026,18.0396,17.9033,17.9442,178600.0
2009-03-25 09:30:00,26.35,26.35,25.75,26.0,83200.0,17.9578,17.9578,17.5489,17.7193,83200.0
2009-03-25 09:40:00,26.03,26.4,25.92,26.24,69800.0,17.7398,17.9919,17.6648,17.8829,69800.0
2009-03-25 09:50:00,26.21,26.54,26.19,26.45,103800.0,17.8624,18.0873,17.8488,18.026,103800.0
2009-03-25 10:00:00,26.47,27.09,26.46,27.09,115500.0,18.0396,18.4622,18.0328,18.4622,115500.0
2009-03-25 10:10:00,27.06,27.15,26.73,26.9,87600.0,18.4417,18.5031,18.2168,18.3327,87600.0
2009-03-25 10:20:00,26.91,26.93,26.66,26.7,70100.0,18.3395,18.3531,18.1691,18.1964,70100.0
2009-03-25 10:30:00,26.72,27.2,26.69,27.19,120800.0,18.21,18.5371,18.1896,18.5303,120800.0
2009-03-25 10:40:00,27.16,27.5,27.12,27.47,175300.0,18.5099,18.7416,18.4826,18.7211,175300.0
2009-03-25 10:50:00,27.47,27.49,27.0,27.05,76800.0,18.7211,18.7348,18.4008,18.4349,76800.0
2009-03-25 11:00:00,27.05,27.21,26.97,27.21,44300.0,18.4349,18.5439,18.3804,18.5439,44300.0
2009-03-25 11:10:00,27.18,27.32,27.06,27.13,65600.0,18.5235,18.6189,18.4417,18.4894,65600.0
2009-03-25 11:20:00,27.12,27.15,26.99,27.05,46600.0,18.4826,18.5031,18.394,18.4349,46600.0
2009-03-25 11:30:00,27.05,27.11,26.91,27.0,45900.0,18.4349,18.4758,18.3395,18.4008,45900.0
2009-03-25 11:40:00,26.99,27.12,26.89,27.03,36200.0,18.394,18.4826,18.3259,18.4213,36200.0
2009-03-25 11:50:00,27.0,27.06,26.9,26.9,21000.0,18.4008,18.4417,18.3327,18.3327,21000.0
2009-03-25 12:00:00,26.91,27.06,26.82,27.0,48100.0,18.3395,18.4417,18.2782,18.4008,48100.0
2009-03-25 12:10:00,27.0,27.0,26.69,26.69,42100.0,18.4008,18.4008,18.1896,18.1896,42100.0
2009-03-25 12:20:00,26.71,26.72,26.49,26.58,36400.0,18.2032,18.21,18.0533,18.1146,36400.0
2009-03-25 12:30:00,26.6,26.64,26.5,26.63,16300.0,18.1282,18.1555,18.0601,18.1487,16300.0
2009-03-25 12:40:00,26.63,26.7,26.58,26.58,27000.0,18.1487,18.1964,18.1146,18.1146,27000.0
2009-03-25 12:50:00,26.58,26.63,26.52,26.59,26200.0,18.1146,18.1487,18.0737,18.1214,26200.0
2009-03-25 13:00:00,26.59,26.73,26.56,26.56,36000.0,18.1214,18.2168,18.101,18.101,36000.0
2009-03-25 13:10:00,26.56,26.58,26.26,26.26,61500.0,18.101,18.1146,17.8965,17.8965,61500.0
2009-03-25 13:20:00,26.25,26.29,25.93,25.97,69500.0,17.8897,17.917,17.6716,17.6989,69500.0
2009-03-25 13:30:00,25.98,25.99,25.83,25.84,54700.0,17.7057,17.7125,17.6035,17.6103,54700.0
2009-03-25 13:40:00,25.84,25.89,25.67,25.78,57100.0,17.6103,17.6444,17.4944,17.5694,57100.0
2009-03-25 13:50:00,25.78,25.99,25.75,25.79,55900.0,17.5694,17.7125,17.5489,17.5762,55900.0
2009-03-25 14:00:00,25.8,25.8,25.33,25.35,116800.0,17.583,17.583,17.2627,17.2763,116800.0
2009-03-25 14:10:00,25.37,25.44,25.24,25.29,75300.0,17.29,17.3377,17.2014,17.2354,75300.0
2009-03-25 14:20:00,25.3,25.47,25.24,25.31,90500.0,17.2423,17.3581,17.2014,17.2491,90500.0
2009-03-25 14:30:00,25.32,25.34,25.03,25.03,123100.0,17.2559,17.2695,17.0583,17.0583,123100.0
2009-03-25 14:40:00,25.03,25.09,24.82,24.93,109400.0,17.0583,17.0991,16.9151,16.9901,109400.0
2009-03-25 14:50:00,24.93,25.01,24.8,24.84,116400.0,16.9901,17.0446,16.9015,16.9288,116400.0
2009-03-25 15:00:00,24.84,24.93,24.72,24.84,132800.0,16.9288,16.9901,16.847,16.9288,132800.0
2009-03-25 15:10:00,24.84,25.15,24.83,25.13,73200.0,16.9288,17.14,16.9219,17.1264,73200.0
2009-03-25 15:20:00,25.14,25.5,25.11,25.48,101700.0,17.1332,17.3786,17.1128,17.3649,101700.0
2009-03-25 15:30:00,25.49,25.61,25.44,25.46,133400.0,17.3717,17.4535,17.3377,17.3513,133400.0
2009-03-25 15:40:00,25.45,25.65,25.35,25.52,206500.0,17.3445,17.4808,17.2763,17.3922,206500.0
2009-03-25 15:50:00,25.5,25.93,25.44,25.85,234400.0,17.3786,17.6716,17.3377,17.6171,234400.0
2009-03-26 09:30:00,26.38,26.49,26.03,26.27,96900.0,17.9783,18.0533,17.7398,17.9033,96900.0
2009-03-26 09:40:00,26.22,26.44,26.13,26.17,65100.0,17.8693,18.0192,17.8079,17.8352,65100.0
2009-03-26 09:50:00,26.21,26.37,25.99,26.03,71900.0,17.8624,17.9715,17.7125,17.7398,71900.0
2009-03-26 10:00:00,26.06,26.5,26.0,26.4,73200.0,17.7602,18.0601,17.7193,17.9919,73200.0
2009-03-26 10:10:00,26.39,26.44,26.08,26.22,40000.0,17.9851,18.0192,17.7738,17.8693,40000.0
2009-03-26 10:20:00,26.23,26.37,26.01,26.01,27000.0,17.8761,17.9715,17.7261,17.7261,27000.0
2009-03-26 10:30:00,26.03,26.31,26.03,26.27,75100.0,17.7398,17.9306,17.7398,17.9033,75100.0
2009-03-26 10:40:00,26.26,26.4,26.13,26.18,64300.0,17.8965,17.9919,17.8079,17.842,64300.0
2009-03-26 10:50:00,26.16,26.29,26.11,26.2,47100.0,17.8284,17.917,17.7943,17.8556,47100.0
2009-03-26 11:00:00,26.2,26.49,26.17,26.45,47900.0,17.8556,18.0533,17.8352,18.026,47900.0
2009-03-26 11:10:00,26.45,26.5,26.34,26.42,49300.0,18.026,18.0601,17.951,18.0056,49300.0
2009-03-26 11:20:00,26.43,26.5,26.23,26.33,89700.0,18.0124,18.0601,17.8761,17.9442,89700.0
2009-03-26 11:30:00,26.35,26.49,26.35,26.42,60300.0,17.9578,18.0533,17.9578,18.0056,60300.0
2009-03-26 11:40:00,26.41,26.5,26.39,26.5,53100.0,17.9987,18.0601,17.9851,18.0601,53100.0
2009-03-26 11:50:00,26.5,26.5,26.25,26.46,50900.0,18.0601,18.0601,17.8897,18.0328,50900.0
2009-03-26 12:00:00,26.46,26.66,26.41,26.63,57000.0,18.0328,18.1691,17.9987,18.1487,57000.0
2009-03-26 12:10:00,26.62,26.72,26.55,26.72,44200.0,18.1419,18.21,18.0941,18.21,44200.0
2009-03-26 12:20:00,26.72,26.8,26.66,26.7,45000.0,18.21,18.2645,18.1691,18.1964,45000.0
2009-03-26 12:30:00,26.71,26.71,26.49,26.58,62100.0,18.2032,18.2032,18.0533,18.1146,62100.0
2009-03-26 12:40:00,26.59,26.66,26.42,26.56,61000.0,18.1214,18.1691,18.0056,18.101,61000.0
2009-03-26 12:50:00,26.6,26.6,26.44,26.47,43000.0,18.1282,18.1282,18.0192,18.0396,43000.0
2009-03-26 13:00:00,26.46,26.83,26.45,26.8,66600.0,18.0328,18.285,18.026,18.2645,66600.0
2009-03-26 13:10:00,26.81,26.81,26.57,26.68,42900.0,18.2713,18.2713,18.1078,18.1827,42900.0
2009-03-26 13:20:00,26.7,26.88,26.69,26.75,101500.0,18.1964,18.319,18.1896,18.2305,101500.0
2009-03-26 13:30:00,26.76,26.81,26.64,26.74,45500.0,18.2373,18.2713,18.1555,18.2236,45500.0
2009-03-26 13:40:00,26.75,26.78,26.64,26.66,60300.0,18.2305,18.2509,18.1555,18.1691,60300.0
2009-03-26 13:50:00,26.65,26.72,26.54,26.62,82800.0,18.1623,18.21,18.0873,18.1419,82800.0
2009-03-26 14:00:00,26.64,26.87,26.63,26.79,81400.0,18.1555,18.3122,18.1487,18.2577,81400.0
2009-03-26 14:10:00,26.78,26.86,26.58,26.63,103700.0,18.2509,18.3054,18.1146,18.1487,103700.0
2009-03-26 14:20:00,26.63,26.79,26.52,26.53,98500.0,18.1487,18.2577,18.0737,18.0805,98500.0
2009-03-26 14:30:00,26.54,26.56,26.36,26.4,103800.0,18.0873,18.101,17.9647,17.9919,103800.0
2009-03-26 14:40:00,26.43,26.48,26.29,26.42,143000.0,18.0124,18.0464,17.917,18.0056,143000.0
2009-03-26 14:50:00,26.41,26.42,26.05,26.06,141200.0,17.9987,18.0056,17.7534,17.7602,141200.0
2009-03-26 15:00:00,26.04,26.51,26.03,26.43,137700.0,17.7466,18.0669,17.7398,18.0124,137700.0
2009-03-26 15:10:00,26.43,26.51,26.24,26.34,107600.0,18.0124,18.0669,17.8829,17.951,107600.0
2009-03-26 15:20:00,26.35,26.58,26.32,26.54,111700.0,17.9578,18.1146,17.9374,18.0873,111700.0
2009-03-26 15:30:00,26.54,26.64,26.47,26.59,166300.0,18.0873,18.1555,18.0396,18.1214,166300.0
2009-03-26 15:40:00,26.59,26.92,26.59,26.89,273300.0,18.1214,18.3463,18.1214,18.3259,273300.0
2009-03-26 15:50:00,26.89,27.01,26.77,26.93,319000.0,18.3259,18.4076,18.2441,18.3531,319000.0
2009-03-27 09:30:00,26.4,26.47,26.12,26.28,47900.0,17.9919,18.0396,17.8011,17.9101,47900.0
2009-03-27 09:40:00,26.32,26.57,26.28,26.39,31500.0,17.9374,18.1078,17.9101,17.9851,31500.0
2009-03-27 09:50:00,26.37,26.64,26.28,26.44,35500.0,17.9715,18.1555,17.9101,18.0192,35500.0
2009-03-27 10:00:00,26.42,26.55,26.28,26.29,44200.0,18.0056,18.0941,17.9101,17.917,44200.0
2009-03-27 10:10:00,26.29,26.45,26.19,26.31,45300.0,17.917,18.026,17.8488,17.9306,45300.0
2009-03-27 10:20:00,26.33,26.46,26.28,26.43,28700.0,17.9442,18.0328,17.9101,18.0124,28700.0
2009-03-27 10:30:00,26.44,26.61,26.31,26.54,28700.0,18.0192,18.135,17.9306,18.0873,28700.0
2009-03-27 10:40:00,26.54,26.55,26.4,26.4,35700.0,18.0873,18.0941,17.9919,17.9919,35700.0
2009-03-27 10:50:00,26.4,26.59,26.38,26.44,32400.0,17.9919,18.1214,17.9783,18.0192,32400.0
2009-03-27 11:00:00,26.45,26.53,26.34,26.39,31100.0,18.026,18.0805,17.951,17.9851,31100.0
2009-03-27 11:10:00,26.39,26.53,26.32,26.47,28200.0,17.9851,18.0805,17.9374,18.0396,28200.0
2009-03-27 11:20:00,26.47,26.69,26.46,26.5,47500.0,18.0396,18.1896,18.0328,18.0601,47500.0
2009-03-27 11:30:00,26.5,26.65,26.47,26.55,42300.0,18.0601,18.1623,18.0396,18.0941,42300.0
2009-03-27 11:40:00,26.53,26.72,26.51,26.66,41700.0,18.0805,18.21,18.0669,18.1691,41700.0
2009-03-27 11:50:00,26.66,26.74,26.62,26.66,43500.0,18.1691,18.2236,18.1419,18.1691,43500.0
2009-03-27 12:00:00,26.66,26.74,26.64,26.72,21400.0,18.1691,18.2236,18.1555,18.21,21400.0
2009-03-27 12:10:00,26.7,26.7,26.5,26.52,33400.0,18.1964,18.1964,18.0601,18.0737,33400.0
2009-03-27 12:20:00,26.53,26.53,26.43,26.43,22900.0,18.0805,18.0805,18.0124,18.0124,22900.0
2009-03-27 12:30:00,26.44,26.5,26.36,26.36,23600.0,18.0192,18.0601,17.9647,17.9647,23600.0
2009-03-27 12:40:00,26.39,26.56,26.38,26.45,26300.0,17.9851,18.101,17.9783,18.026,26300.0
2009-03-27 12:50:00,26.47,26.51,26.22,26.28,27500.0,18.0396,18.0669,17.8693,17.9101,27500.0
2009-03-27 13:00:00,26.28,26.28,26.17,26.19,28200.0,17.9101,17.9101,17.8352,17.8488,28200.0
2009-03-27 13:10:00,26.17,26.27,26.11,26.22,38200.0,17.8352,17.9033,17.7943,17.8693,38200.0
2009-03-27 13:20:00,26.22,26.29,26.22,26.25,41800.0,17.8693,17.917,17.8693,17.8897,41800.0
2009-03-27 13:30:00,26.27,26.42,26.17,26.23,57700.0,17.9033,18.0056,17.8352,17.8761,57700.0
2009-03-27 13:40:00,26.22,26.27,26.02,26.1,68500.0,17.8693,17.9033,17.7329,17.7875,68500.0
2009-03-27 13:50:00,26.09,26.13,26.0,26.13,51300.0,17.7807,17.8079,17.7193,17.8079,51300.0
2009-03-27 14:00:00,26.13,26.14,26.0,26.1,66700.0,17.8079,17.8147,17.7193,17.7875,66700.0
2009-03-27 14:10:00,26.09,26.22,26.05,26.22,54100.0,17.7807,17.8693,17.7534,17.8693,54100.0
2009-03-27 14:20:00,26.22,26.39,26.17,26.3,53400.0,17.8693,17.9851,17.8352,17.9238,53400.0
2009-03-27 14:30:00,26.32,26.35,26.22,26.25,62000.0,17.9374,17.9578,17.8693,17.8897,62000.0
2009-03-27 14:40:00,26.26,26.37,26.17,26.26,66400.0,17.8965,17.9715,17.8352,17.8965,66400.0
2009-03-27 14:50:00,26.28,26.41,26.19,26.38,85700.0,17.9101,17.9987,17.8488,17.9783,85700.0
2009-03-27 15:00:00,26.37,26.56,26.37,26.45,106100.0,17.9715,18.101,17.9715,18.026,106100.0
2009-03-27 15:10:00,26.43,26.52,26.34,26.45,96100.0,18.0124,18.0737,17.951,18.026,96100.0
2009-03-27 15:20:00,26.45,26.45,26.28,26.34,112400.0,18.026,18.026,17.9101,17.951,112400.0
2009-03-27 15:30:00,26.35,26.46,26.21,26.25,154600.0,17.9578,18.0328,17.8624,17.8897,154600.0
2009-03-27 15:40:00,26.24,26.41,26.21,26.36,171000.0,17.8829,17.9987,17.8624,17.9647,171000.0
2009-03-27 15:50:00,26.36,26.44,26.2,26.25,138000.0,17.9647,18.0192,17.8556,17.8897,138000.0
2009-03-30 09:30:00,25.26,25.45,24.6,24.79,95900.0,17.215,17.3445,16.7652,16.8947,95900.0
2009-03-30 09:40:00,24.79,24.8,24.51,24.55,64000.0,16.8947,16.9015,16.7039,16.7311,64000.0
2009-03-30 09:50:00,24.56,24.83,24.5,24.69,64300.0,16.7379,16.9219,16.697,16.8265,64300.0
2009-03-30 10:00:00,24.64,24.73,24.4,24.62,44200.0,16.7925,16.8538,16.6289,16.7788,44200.0
2009-03-30 10:10:00,24.61,24.83,24.6,24.63,59700.0,16.772,16.9219,16.7652,16.7856,59700.0
2009-03-30 10:20:00,24.63,24.69,24.49,24.68,43000.0,16.7856,16.8265,16.6902,16.8197,43000.0
2009-03-30 10:30:00,24.68,24.68,24.33,24.35,38500.0,16.8197,16.8197,16.5812,16.5948,38500.0
2009-03-30 10:40:00,24.35,24.41,24.26,24.4,54800.0,16.5948,16.6357,16.5335,16.6289,54800.0
2009-03-30 10:50:00,24.39,24.46,24.35,24.39,22400.0,16.6221,16.6698,16.5948,16.6221,22400.0
2009-03-30 11:00:00,24.38,24.41,24.26,24.32,35500.0,16.6153,16.6357,16.5335,16.5744,35500.0
2009-03-30 11:10:00,24.35,24.49,24.32,24.43,34500.0,16.5948,16.6902,16.5744,16.6493,34500.0
2009-03-30 11:20:00,24.44,24.5,24.3,24.3,38200.0,16.6562,16.697,16.5607,16.5607,38200.0
2009-03-30 11:30:00,24.3,24.42,24.25,24.42,52900.0,16.5607,16.6425,16.5267,16.6425,52900.0
2009-03-30 11:40:00,24.41,24.44,24.36,24.37,31000.0,16.6357,16.6562,16.6016,16.6085,31000.0
2009-03-30 11:50:00,24.37,24.4,24.26,24.38,27200.0,16.6085,16.6289,16.5335,16.6153,27200.0
2009-03-30 12:00:00,24.36,24.38,24.25,24.27,23700.0,16.6016,16.6153,16.5267,16.5403,23700.0
2009-03-30 12:10:00,24.28,24.42,24.22,24.42,40600.0,16.5471,16.6425,16.5062,16.6425,40600.0
2009-03-30 12:20:00,24.43,24.49,24.38,24.46,39200.0,16.6493,16.6902,16.6153,16.6698,39200.0
2009-03-30 12:30:00,24.45,24.5,24.37,24.44,32500.0,16.663,16.697,16.6085,16.6562,32500.0
2009-03-30 12:40:00,24.46,24.5,24.43,24.47,22500.0,16.6698,16.697,16.6493,16.6766,22500.0
2009-03-30 12:50:00,24.46,24.47,24.28,24.33,20300.0,16.6698,16.6766,16.5471,16.5812,20300.0
2009-03-30 13:00:00,24.33,24.34,24.23,24.24,16100.0,16.5812,16.588,16.513,16.5199,16100.0
2009-03-30 13:10:00,24.25,24.33,24.23,24.3,20000.0,16.5267,16.5812,16.513,16.5607,20000.0
2009-03-30 13:20:00,24.3,24.49,24.3,24.45,28800.0,16.5607,16.6902,16.5607,16.663,28800.0
2009-03-30 13:30:00,24.44,24.49,24.3,24.33,23200.0,16.6562,16.6902,16.5607,16.5812,23200.0
2009-03-30 13:40:00,24.33,24.35,24.15,24.2,43100.0,16.5812,16.5948,16.4585,16.4926,43100.0
2009-03-30 13:50:00,24.19,24.22,24.1,24.1,17500.0,16.4858,16.5062,16.4244,16.4244,17500.0
2009-03-30 14:00:00,24.1,24.21,24.08,24.17,43100.0,16.4244,16.4994,16.4108,16.4722,43100.0
2009-03-30 14:10:00,24.16,24.37,24.16,24.3,42500.0,16.4653,16.6085,16.4653,16.5607,42500.0
2009-03-30 14:20:00,24.31,24.33,24.12,24.14,64400.0,16.5676,16.5812,16.4381,16.4517,64400.0
2009-03-30 14:30:00,24.14,24.21,24.08,24.12,47100.0,16.4517,16.4994,16.4108,16.4381,47100.0
2009-03-30 14:40:00,24.14,24.15,24.01,24.06,50600.0,16.4517,16.4585,16.3631,16.3972,50600.0
2009-03-30 14:50:00,24.06,24.11,24.0,24.02,67200.0,16.3972,16.4313,16.3563,16.3699,67200.0
2009-03-30 15:00:00,24.02,24.17,23.99,24.17,95800.0,16.3699,16.4722,16.3495,16.4722,95800.0
2009-03-30 15:10:00,24.16,24.4,24.14,24.29,102500.0,16.4653,16.6289,16.4517,16.5539,102500.0
2009-03-30 15:20:00,24.29,24.46,24.27,24.32,131200.0,16.5539,16.6698,16.5403,16.5744,131200.0
2009-03-30 15:30:00,24.31,24.54,24.31,24.39,156900.0,16.5676,16.7243,16.5676,16.6221,156900.0
2009-03-30 15:40:00,24.4,24.49,24.3,24.4,188600.0,16.6289,16.6902,16.5607,16.6289,188600.0
2009-03-30 15:50:00,24.41,24.59,24.41,24.49,199700.0,16.6357,16.7584,16.6357,16.6902,199700.0
2009-03-31 09:30:00,24.94,25.09,24.53,24.97,54600.0,16.9969,17.0991,16.7175,17.0174,54600.0
2009-03-31 09:40:00,24.96,24.96,24.78,24.81,56600.0,17.0105,17.0105,16.8879,16.9083,56600.0
2009-03-31 09:50:00,24.82,24.96,24.74,24.89,72200.0,16.9151,17.0105,16.8606,16.9628,72200.0
2009-03-31 10:00:00,24.87,25.17,24.85,25.16,77100.0,16.9492,17.1537,16.9356,17.1468,77100.0
2009-03-31 10:10:00,25.15,25.31,25.1,25.24,56700.0,17.14,17.2491,17.106,17.2014,56700.0
2009-03-31 10:20:00,25.24,25.3,25.07,25.3,74400.0,17.2014,17.2423,17.0855,17.2423,74400.0
2009-03-31 10:30:00,25.31,25.39,25.2,25.24,33100.0,17.2491,17.3036,17.1741,17.2014,33100.0
2009-03-31 10:40:00,25.23,25.41,25.23,25.31,36900.0,17.1946,17.3172,17.1946,17.2491,36900.0
2009-03-31 10:50:00,25.31,25.36,25.14,25.15,46400.0,17.2491,17.2832,17.1332,17.14,46400.0
2009-03-31 11:00:00,25.18,25.42,25.18,25.41,51100.0,17.1605,17.324,17.1605,17.3172,51100.0
2009-03-31 11:10:00,25.41,25.45,25.29,25.44,37400.0,17.3172,17.3445,17.2354,17.3377,37400.0
2009-03-31 11:20:00,25.45,25.55,25.34,25.5,77000.0,17.3445,17.4126,17.2695,17.3786,77000.0
2009-03-31 11:30:00,25.5,25.5,25.18,25.28,52300.0,17.3786,17.3786,17.1605,17.2286,52300.0
2009-03-31 11:40:00,25.28,25.43,25.21,25.42,32900.0,17.2286,17.3309,17.1809,17.324,32900.0
2009-03-31 11:50:00,25.44,25.44,25.31,25.34,21900.0,17.3377,17.3377,17.2491,17.2695,21900.0
2009-03-31 12:00:00,25.34,25.34,25.21,25.22,23400.0,17.2695,17.2695,17.1809,17.1877,23400.0
2009-03-31 12:10:00,25.22,25.29,25.19,25.26,24500.0,17.1877,17.2354,17.1673,17.215,24500.0
2009-03-31 12:20:00,25.25,25.31,25.16,25.18,63000.0,17.2082,17.2491,17.1468,17.1605,63000.0
2009-03-31 12:30:00,25.18,25.25,25.15,25.23,30900.0,17.1605,17.2082,17.14,17.1946,30900.0
2009-03-31 12:40:00,25.23,25.34,25.22,25.28,33200.0,17.1946,17.2695,17.1877,17.2286,33200.0
2009-03-31 12:50:00,25.28,25.45,25.28,25.44,38300.0,17.2286,17.3445,17.2286,17.3377,38300.0
2009-03-31 13:00:00,25.45,25.65,25.44,25.61,47100.0,17.3445,17.4808,17.3377,17.4535,47100.0
2009-03-31 13:10:00,25.61,25.72,25.6,25.67,81700.0,17.4535,17.5285,17.4467,17.4944,81700.0
2009-03-31 13:20:00,25.66,25.68,25.5,25.54,72300.0,17.4876,17.5012,17.3786,17.4058,72300.0
2009-03-31 13:30:00,25.54,25.62,25.51,25.57,38300.0,17.4058,17.4603,17.3854,17.4263,38300.0
2009-03-31 13:40:00,25.56,25.63,25.51,25.61,41200.0,17.4195,17.4672,17.3854,17.4535,41200.0
2009-03-31 13:50:00,25.62,25.62,25.53,25.57,49400.0,17.4603,17.4603,17.399,17.4263,49400.0
2009-03-31 14:00:00,25.57,25.69,25.52,25.67,93400.0,17.4263,17.508,17.3922,17.4944,93400.0
2009-03-31 14:10:00,25.68,25.76,25.63,25.72,64200.0,17.5012,17.5558,17.4672,17.5285,64200.0
2009-03-31 14:20:00,25.72,25.73,25.65,25.67,63800.0,17.5285,17.5353,17.4808,17.4944,63800.0
2009-03-31 14:30:00,25.68,25.9,25.68,25.87,69000.0,17.5012,17.6512,17.5012,17.6307,69000.0
2009-03-31 14:40:00,25.88,25.92,25.81,25.83,91700.0,17.6375,17.6648,17.5898,17.6035,91700.0
2009-03-31 14:50:00,25.83,25.94,25.82,25.84,119700.0,17.6035,17.6784,17.5966,17.6103,119700.0
2009-03-31 15:00:00,25.84,25.86,25.7,25.71,93900.0,17.6103,17.6239,17.5149,17.5217,93900.0
2009-03-31 15:10:00,25.71,25.8,25.57,25.78,168000.0,17.5217,17.583,17.4263,17.5694,168000.0
2009-03-31 15:20:00,25.78,25.84,25.67,25.84,121000.0,17.5694,17.6103,17.4944,17.6103,121000.0
2009-03-31 15:30:00,25.84,25.84,25.42,25.53,212100.0,17.6103,17.6103,17.324,17.399,212100.0
2009-03-31 15:40:00,25.53,25.62,25.31,25.32,199000.0,17.399,17.4603,17.2491,17.2559,199000.0
2009-03-31 15:50:00,25.32,25.56,25.32,25.43,232700.0,17.2559,17.4195,17.2559,17.3309,232700.0
2009-04-01 09:30:00,24.99,25.05,24.7,24.91,105900.0,17.031,17.0719,16.8334,16.9765,105900.0
2009-04-01 09:40:00,24.91,24.98,24.79,24.79,30100.0,16.9765,17.0242,16.8947,16.8947,30100.0
2009-04-01 09:50:00,24.79,24.96,24.64,24.88,42100.0,16.8947,17.0105,16.7925,16.956,42100.0
2009-04-01 10:00:00,24.89,25.16,24.86,25.1,70900.0,16.9628,17.1468,16.9424,17.106,70900.0
2009-04-01 10:10:00,25.14,25.34,25.06,25.25,75700.0,17.1332,17.2695,17.0787,17.2082,75700.0
2009-04-01 10:20:00,25.26,25.55,25.26,25.36,75300.0,17.215,17.4126,17.215,17.2832,75300.0
2009-04-01 10:30:00,25.32,25.48,25.18,25.45,29100.0,17.2559,17.3649,17.1605,17.3445,29100.0
2009-04-01 10:40:00,25.44,25.59,25.42,25.58,30300.0,17.3377,17.4399,17.324,17.4331,30300.0
2009-04-01 10:50:00,25.59,25.74,25.54,25.6,43500.0,17.4399,17.5421,17.4058,17.4467,43500.0
2009-04-01 11:00:00,25.6,25.7,25.53,25.55,42800.0,17.4467,17.5149,17.399,17.4126,42800.0
2009-04-01 11:10:00,25.56,25.67,25.4,25.61,30900.0,17.4195,17.4944,17.3104,17.4535,30900.0
2009-04-01 11:20:00,25.61,25.7,25.47,25.63,24700.0,17.4535,17.5149,17.3581,17.4672,24700.0
2009-04-01 11:30:00,25.63,25.73,25.6,25.65,33300.0,17.4672,17.5353,17.4467,17.4808,33300.0
2009-04-01 11:40:00,25.65,25.77,25.62,25.65,44500.0,17.4808,17.5626,17.4603,17.4808,44500.0
2009-04-01 11:50:00,25.64,25.85,25.61,25.8,40600.0,17.474,17.6171,17.4535,17.583,40600.0
2009-04-01 12:00:00,25.8,25.99,25.8,25.95,38100.0,17.583,17.7125,17.583,17.6852,38100.0
2009-04-01 12:10:00,25.97,26.16,25.96,26.08,57500.0,17.6989,17.8284,17.6921,17.7738,57500.0
2009-04-01 12:20:00,26.08,26.1,26.0,26.08,26400.0,17.7738,17.7875,17.7193,17.7738,26400.0
2009-04-01 12:30:00,26.08,26.12,25.92,25.96,44100.0,17.7738,17.8011,17.6648,17.6921,44100.0
2009-04-01 12:40:00,25.97,26.08,25.97,25.99,51700.0,17.6989,17.7738,17.6989,17.7125,51700.0
2009-04-01 12:50:00,25.97,26.02,25.82,25.85,38100.0,17.6989,17.7329,17.5966,17.6171,38100.0
2009-04-01 13:00:00,25.85,26.0,25.8,25.81,48200.0,17.6171,17.7193,17.583,17.5898,48200.0
2009-04-01 13:10:00,25.8,25.89,25.75,25.88,44100.0,17.583,17.6444,17.5489,17.6375,44100.0
2009-04-01 13:20:00,25.87,25.98,25.85,25.97,33500.0,17.6307,17.7057,17.6171,17.6989,33500.0
2009-04-01 13:30:00,25.95,26.1,25.85,26.05,43700.0,17.6852,17.7875,17.6171,17.7534,43700.0
2009-04-01 13:40:00,26.05,26.1,26.0,26.04,32900.0,17.7534,17.7875,17.7193,17.7466,32900.0
2009-04-01 13:50:00,26.04,26.22,26.03,26.2,57100.0,17.7466,17.8693,17.7398,17.8556,57100.0
2009-04-01 14:00:00,26.2,26.26,26.15,26.2,86900.0,17.8556,17.8965,17.8215,17.8556,86900.0
2009-04-01 14:10:00,26.21,26.24,26.16,26.16,53800.0,17.8624,17.8829,17.8284,17.8284,53800.0
2009-04-01 14:20:00,26.16,26.24,26.13,26.23,61900.0,17.8284,17.8829,17.8079,17.8761,61900.0
2009-04-01 14:30:00,26.23,26.43,26.23,26.33,91900.0,17.8761,18.0124,17.8761,17.9442,91900.0
2009-04-01 14:40:00,26.33,26.36,26.19,26.33,94300.0,17.9442,17.9647,17.8488,17.9442,94300.0
2009-04-01 14:50:00,26.32,26.47,26.31,26.38,73500.0,17.9374,18.0396,17.9306,17.9783,73500.0
2009-04-01 15:00:00,26.39,26.39,26.11,26.15,111200.0,17.9851,17.9851,17.7943,17.8215,111200.0
2009-04-01 15:10:00,26.14,26.14,25.87,26.05,119400.0,17.8147,17.8147,17.6307,17.7534,119400.0
2009-04-01 15:20:00,26.06,26.24,25.99,26.15,120600.0,17.7602,17.8829,17.7125,17.8215,120600.0
2009-04-01 15:30:00,26.18,26.49,26.11,26.46,163600.0,17.842,18.0533,17.7943,18.0328,163600.0
2009-04-01 15:40:00,26.45,26.49,26.35,26.35,158100.0,18.026,18.0533,17.9578,17.9578,158100.0
2009-04-01 15:50:00,26.34,26.43,26.23,26.32,220500.0,17.951,18.0124,17.8761,17.9374,220500.0
2009-04-02 09:30:00,27.14,27.81,27.02,27.74,139200.0,18.4962,18.9529,18.4145,18.9051,139200.0
2009-04-02 09:40:00,27.72,27.99,27.54,27.95,135000.0,18.8915,19.0755,18.7688,19.0483,135000.0
2009-04-02 09:50:00,27.94,28.35,27.83,28.32,105600.0,19.0415,19.3209,18.9665,19.3004,105600.0
2009-04-02 10:00:00,28.33,28.61,28.32,28.38,118700.0,19.3072,19.4981,19.3004,19.3413,118700.0
2009-04-02 10:10:00,28.35,28.49,28.26,28.43,135600.0,19.3209,19.4163,19.2595,19.3754,135600.0
2009-04-02 10:20:00,28.4,28.7,28.38,28.42,142000.0,19.3549,19.5594,19.3413,19.3686,142000.0
2009-04-02 10:30:00,28.43,28.68,28.42,28.63,51100.0,19.3754,19.5458,19.3686,19.5117,51100.0
2009-04-02 10:40:00,28.62,28.95,28.55,28.95,92600.0,19.5049,19.7298,19.4572,19.7298,92600.0
2009-04-02 10:50:00,28.93,29.22,28.88,29.13,146800.0,19.7161,19.9138,19.6821,19.8525,146800.0
2009-04-02 11:00:00,29.12,29.34,29.05,29.27,154200.0,19.8456,19.9956,19.7979,19.9479,154200.0
2009-04-02 11:10:00,29.26,29.63,29.26,29.63,100700.0,19.941,20.1932,19.941,20.1932,100700.0
2009-04-02 11:20:00,29.63,29.78,29.63,29.68,108500.0,20.1932,20.2954,20.1932,20.2273,108500.0
2009-04-02 11:30:00,29.68,29.71,29.46,29.54,69300.0,20.2273,20.2477,20.0774,20.1319,69300.0
2009-04-02 11:40:00,29.54,29.55,29.23,29.23,78000.0,20.1319,20.1387,19.9206,19.9206,78000.0
2009-04-02 11:50:00,29.25,29.25,29.11,29.16,60400.0,19.9342,19.9342,19.8388,19.8729,60400.0
2009-04-02 12:00:00,29.16,29.17,28.73,28.83,298000.0,19.8729,19.8797,19.5798,19.648,298000.0
2009-04-02 12:10:00,28.82,29.09,28.75,29.05,187500.0,19.6412,19.8252,19.5935,19.7979,187500.0
2009-04-02 12:20:00,29.05,29.08,28.93,28.98,152800.0,19.7979,19.8184,19.7161,19.7502,152800.0
2009-04-02 12:30:00,28.99,29.2,28.95,29.2,67800.0,19.757,19.9002,19.7298,19.9002,67800.0
2009-04-02 12:40:00,29.19,29.34,29.16,29.24,56700.0,19.8933,19.9956,19.8729,19.9274,56700.0
2009-04-02 12:50:00,29.24,29.28,29.1,29.1,29900.0,19.9274,19.9547,19.832,19.832,29900.0
2009-04-02 13:00:00,29.07,29.13,28.95,29.03,30300.0,19.8116,19.8525,19.7298,19.7843,30300.0
2009-04-02 13:10:00,29.01,29.04,28.94,29.0,43400.0,19.7707,19.7911,19.723,19.7639,43400.0
2009-04-02 13:20:00,29.01,29.04,28.87,29.02,109900.0,19.7707,19.7911,19.6753,19.7775,109900.0
2009-04-02 13:30:00,29.01,29.03,28.76,28.78,61900.0,19.7707,19.7843,19.6003,19.6139,61900.0
2009-04-02 13:40:00,28.76,28.84,28.64,28.69,69000.0,19.6003,19.6548,19.5185,19.5526,69000.0
2009-04-02 13:50:00,28.69,28.83,28.62,28.78,81700.0,19.5526,19.648,19.5049,19.6139,81700.0
2009-04-02 14:00:00,28.77,29.04,28.77,28.97,145200.0,19.6071,19.7911,19.6071,19.7434,145200.0
2009-04-02 14:10:00,28.97,29.0,28.88,28.93,38700.0,19.7434,19.7639,19.6821,19.7161,38700.0
2009-04-02 14:20:00,28.94,29.11,28.87,29.09,53500.0,19.723,19.8388,19.6753,19.8252,53500.0
2009-04-02 14:30:00,29.09,29.24,29.09,29.22,42100.0,19.8252,19.9274,19.8252,19.9138,42100.0
2009-04-02 14:40:00,29.23,29.29,29.2,29.28,76000.0,19.9206,19.9615,19.9002,19.9547,76000.0
2009-04-02 14:50:00,29.27,29.3,28.98,29.09,133600.0,19.9479,19.9683,19.7502,19.8252,133600.0
2009-04-02 15:00:00,29.08,29.15,28.88,28.99,144900.0,19.8184,19.8661,19.6821,19.757,144900.0
2009-04-02 15:10:00,28.99,29.19,28.95,28.99,210400.0,19.757,19.8933,19.7298,19.757,210400.0
2009-04-02 15:20:00,28.98,29.21,28.9,29.07,253600.0,19.7502,19.907,19.6957,19.8116,253600.0
2009-04-02 15:30:00,29.07,29.15,28.9,29.06,186600.0,19.8116,19.8661,19.6957,19.8047,186600.0
2009-04-02 15:40:00,29.05,29.16,28.94,29.11,388900.0,19.7979,19.8729,19.723,19.8388,388900.0
2009-04-02 15:50:00,29.1,29.12,28.83,28.95,313100.0,19.832,19.8456,19.648,19.7298,313100.0
2009-04-03 09:30:00,29.01,29.34,28.95,29.3,74600.0,19.7707,19.9956,19.7298,19.9683,74600.0
2009-04-03 09:40:00,29.3,29.61,29.2,29.23,59400.0,19.9683,20.1796,19.9002,19.9206,59400.0
2009-04-03 09:50:00,29.28,29.61,29.22,29.55,47100.0,19.9547,20.1796,19.9138,20.1387,47100.0
2009-04-03 10:00:00,29.56,29.58,29.0,29.28,133300.0,20.1455,20.1591,19.7639,19.9547,133300.0
2009-04-03 10:10:00,29.26,29.45,29.17,29.22,162800.0,19.941,20.0705,19.8797,19.9138,162800.0
2009-04-03 10:20:00,29.22,29.43,29.18,29.36,57200.0,19.9138,20.0569,19.8865,20.0092,57200.0
2009-04-03 10:30:00,29.35,29.49,29.35,29.44,104800.0,20.0024,20.0978,20.0024,20.0637,104800.0
2009-04-03 10:40:00,29.45,29.47,29.32,29.42,75700.0,20.0705,20.0842,19.9819,20.0501,75700.0
2009-04-03 10:50:00,29.44,29.5,29.33,29.33,78300.0,20.0637,20.1046,19.9888,19.9888,78300.0
2009-04-03 11:00:00,29.34,29.34,29.15,29.22,167400.0,19.9956,19.9956,19.8661,19.9138,167400.0
2009-04-03 11:10:00,29.21,29.26,29.06,29.15,44300.0,19.907,19.941,19.8047,19.8661,44300.0
2009-04-03 11:20:00,29.16,29.2,29.08,29.12,92600.0,19.8729,19.9002,19.8184,19.8456,92600.0
2009-04-03 11:30:00,29.13,29.18,29.02,29.07,70900.0,19.8525,19.8865,19.7775,19.8116,70900.0
2009-04-03 11:40:00,29.08,29.18,29.01,29.16,56200.0,19.8184,19.8865,19.7707,19.8729,56200.0
2009-04-03 11:50:00,29.16,29.3,29.09,29.19,39700.0,19.8729,19.9683,19.8252,19.8933,39700.0
2009-04-03 12:00:00,29.19,29.29,29.15,29.24,63000.0,19.8933,19.9615,19.8661,19.9274,63000.0
2009-04-03 12:10:00,29.24,29.47,29.23,29.42,93800.0,19.9274,20.0842,19.9206,20.0501,93800.0
2009-04-03 12:20:00,29.42,29.56,29.38,29.52,84500.0,20.0501,20.1455,20.0228,20.1182,84500.0
2009-04-03 12:30:00,29.53,29.55,29.37,29.49,53200.0,20.1251,20.1387,20.016,20.0978,53200.0
2009-04-03 12:40:00,29.47,29.56,29.4,29.41,102900.0,20.0842,20.1455,20.0365,20.0433,102900.0
2009-04-03 12:50:00,29.4,29.46,29.31,29.46,76900.0,20.0365,20.0774,19.9751,20.0774,76900.0
2009-04-03 13:00:00,29.47,29.59,29.45,29.47,68800.0,20.0842,20.1659,20.0705,20.0842,68800.0
2009-04-03 13:10:00,29.49,29.5,29.27,29.31,67600.0,20.0978,20.1046,19.9479,19.9751,67600.0
2009-04-03 13:20:00,29.3,29.35,29.18,29.34,65500.0,19.9683,20.0024,19.8865,19.9956,65500.0
2009-04-03 13:30:00,29.36,29.4,29.3,29.33,157400.0,20.0092,20.0365,19.9683,19.9888,157400.0
2009-04-03 13:40:00,29.33,29.5,29.26,29.47,91600.0,19.9888,20.1046,19.941,20.0842,91600.0
2009-04-03 13:50:00,29.46,29.69,29.44,29.61,54300.0,20.0774,20.2341,20.0637,20.1796,54300.0
2009-04-03 14:00:00,29.62,29.65,29.52,29.56,76900.0,20.1864,20.2068,20.1182,20.1455,76900.0
2009-04-03 14:10:00,29.56,29.76,29.54,29.72,75300.0,20.1455,20.2818,20.1319,20.2545,75300.0
2009-04-03 14:20:00,29.72,29.99,29.68,29.95,102300.0,20.2545,20.4386,20.2273,20.4113,102300.0
2009-04-03 14:30:00,29.97,30.25,29.97,30.23,196000.0,20.4249,20.6157,20.4249,20.6021,196000.0
2009-04-03 14:40:00,30.23,30.27,29.93,29.95,137600.0,20.6021,20.6294,20.3977,20.4113,137600.0
2009-04-03 14:50:00,29.95,30.07,29.91,30.02,119800.0,20.4113,20.4931,20.384,20.459,119800.0
2009-04-03 15:00:00,30.02,30.09,29.64,29.69,139200.0,20.459,20.5067,20.2,20.2341,139200.0
2009-04-03 15:10:00,29.7,29.72,29.42,29.58,152300.0,20.2409,20.2545,20.0501,20.1591,152300.0
2009-04-03 15:20:00,29.57,29.58,29.32,29.36,185600.0,20.1523,20.1591,19.9819,20.0092,185600.0
2009-04-03 15:30:00,29.36,29.51,29.29,29.4,161600.0,20.0092,20.1114,19.9615,20.0365,161600.0
2009-04-03 15:40:00,29.4,29.61,29.39,29.48,181200.0,20.0365,20.1796,20.0296,20.091,181200.0
2009-04-03 15:50:00,29.47,29.65,29.46,29.64,356000.0,20.0842,20.2068,20.0774,20.2,356000.0
2009-04-06 09:30:00,29.36,29.36,28.95,29.01,96200.0,20.0092,20.0092,19.7298,19.7707,96200.0
2009-04-06 09:40:00,29.01,29.08,28.7,28.92,96400.0,19.7707,19.8184,19.5594,19.7093,96400.0
2009-04-06 09:50:00,28.88,29.04,28.78,28.97,58600.0,19.6821,19.7911,19.6139,19.7434,58600.0
2009-04-06 10:00:00,28.95,29.3,28.94,29.3,69500.0,19.7298,19.9683,19.723,19.9683,69500.0
2009-04-06 10:10:00,29.29,29.32,28.91,29.09,77600.0,19.9615,19.9819,19.7025,19.8252,77600.0
2009-04-06 10:20:00,29.05,29.24,28.95,28.97,86400.0,19.7979,19.9274,19.7298,19.7434,86400.0
2009-04-06 10:30:00,28.95,29.05,28.92,29.02,55100.0,19.7298,19.7979,19.7093,19.7775,55100.0
2009-04-06 10:40:00,29.01,29.17,28.99,29.09,55400.0,19.7707,19.8797,19.757,19.8252,55400.0
2009-04-06 10:50:00,29.08,29.1,29.01,29.03,52600.0,19.8184,19.832,19.7707,19.7843,52600.0
2009-04-06 11:00:00,29.01,29.01,28.73,28.83,58900.0,19.7707,19.7707,19.5798,19.648,58900.0
2009-04-06 11:10:00,28.84,29.01,28.79,28.99,148900.0,19.6548,19.7707,19.6207,19.757,148900.0
2009-04-06 11:20:00,28.96,29.09,28.95,28.99,79300.0,19.7366,19.8252,19.7298,19.757,79300.0
2009-04-06 11:30:00,28.98,29.04,28.95,28.96,79800.0,19.7502,19.7911,19.7298,19.7366,79800.0
2009-04-06 11:40:00,28.96,28.99,28.81,28.81,46800.0,19.7366,19.757,19.6344,19.6344,46800.0
2009-04-06 11:50:00,28.85,29.05,28.8,29.03,135200.0,19.6616,19.7979,19.6276,19.7843,135200.0
2009-04-06 12:00:00,29.02,29.07,28.97,29.05,39100.0,19.7775,19.8116,19.7434,19.7979,39100.0
2009-04-06 12:10:00,29.04,29.05,28.9,28.92,131500.0,19.7911,19.7979,19.6957,19.7093,131500.0
2009-04-06 12:20:00,28.91,28.93,28.68,28.68,68100.0,19.7025,19.7161,19.5458,19.5458,68100.0
2009-04-06 12:30:00,28.7,28.76,28.6,28.63,93500.0,19.5594,19.6003,19.4913,19.5117,93500.0
2009-04-06 12:40:00,28.63,29.07,28.6,28.99,216900.0,19.5117,19.8116,19.4913,19.757,216900.0
2009-04-06 12:50:00,28.98,29.15,28.97,29.11,78800.0,19.7502,19.8661,19.7434,19.8388,78800.0
2009-04-06 13:00:00,29.1,29.23,28.97,29.0,76400.0,19.832,19.9206,19.7434,19.7639,76400.0
2009-04-06 13:10:00,29.0,29.1,28.97,28.98,75400.0,19.7639,19.832,19.7434,19.7502,75400.0
2009-04-06 13:20:00,28.98,29.07,28.84,28.85,69700.0,19.7502,19.8116,19.6548,19.6616,69700.0
2009-04-06 13:30:00,28.85,28.87,28.58,28.59,55600.0,19.6616,19.6753,19.4776,19.4844,55600.0
2009-04-06 13:40:00,28.6,28.86,28.58,28.83,50200.0,19.4913,19.6684,19.4776,19.648,50200.0
2009-04-06 13:50:00,28.83,28.84,28.77,28.83,50200.0,19.648,19.6548,19.6071,19.648,50200.0
2009-04-06 14:00:00,28.82,28.94,28.8,28.92,42100.0,19.6412,19.723,19.6276,19.7093,42100.0
2009-04-06 14:10:00,28.92,29.01,28.92,29.0,100200.0,19.7093,19.7707,19.7093,19.7639,100200.0
2009-04-06 14:20:00,29.0,29.13,28.98,29.08,55300.0,19.7639,19.8525,19.7502,19.8184,55300.0
2009-04-06 14:30:00,29.08,29.1,28.92,29.0,86600.0,19.8184,19.832,19.7093,19.7639,86600.0
2009-04-06 14:40:00,29.0,29.17,28.99,29.13,69600.0,19.7639,19.8797,19.757,19.8525,69600.0
2009-04-06 14:50:00,29.12,29.31,29.11,29.22,102500.0,19.8456,19.9751,19.8388,19.9138,102500.0
2009-04-06 15:00:00,29.22,29.23,29.01,29.04,90800.0,19.9138,19.9206,19.7707,19.7911,90800.0
2009-04-06 15:10:00,29.04,29.23,28.93,29.22,107900.0,19.7911,19.9206,19.7161,19.9138,107900.0
2009-04-06 15:20:00,29.21,29.33,29.12,29.21,175900.0,19.907,19.9888,19.8456,19.907,175900.0
2009-04-06 15:30:00,29.19,29.35,29.13,29.13,193300.0,19.8933,20.0024,19.8525,19.8525,193300.0
2009-04-06 15:40:00,29.14,29.3,29.14,29.26,138200.0,19.8593,19.9683,19.8593,19.941,138200.0
2009-04-06 15:50:00,29.27,29.49,29.27,29.38,148600.0,19.9479,20.0978,19.9479,20.0228,148600.0
2009-04-07 09:30:00,28.99,28.99,28.14,28.2,90100.0,19.757,19.757,19.1778,19.2186,90100.0
2009-04-07 09:40:00,28.19,28.35,28.05,28.08,61000.0,19.2118,19.3209,19.1164,19.1369,61000.0
2009-04-07 09:50:00,28.11,28.38,28.02,28.22,80400.0,19.1573,19.3413,19.096,19.2323,80400.0
2009-04-07 10:00:00,28.18,28.27,28.03,28.18,64700.0,19.205,19.2664,19.1028,19.205,64700.0
2009-04-07 10:10:00,28.17,28.29,28.12,28.22,63700.0,19.1982,19.28,19.1641,19.2323,63700.0
2009-04-07 10:20:00,28.22,28.43,28.21,28.43,66200.0,19.2323,19.3754,19.2255,19.3754,66200.0
2009-04-07 10:30:00,28.42,28.5,28.35,28.4,58900.0,19.3686,19.4231,19.3209,19.3549,58900.0
2009-04-07 10:40:00,28.4,28.43,28.18,28.27,59100.0,19.3549,19.3754,19.205,19.2664,59100.0
2009-04-07 10:50:00,28.28,28.38,28.23,28.23,50800.0,19.2732,19.3413,19.2391,19.2391,50800.0
2009-04-07 11:00:00,28.22,28.42,28.15,28.23,39100.0,19.2323,19.3686,19.1846,19.2391,39100.0
2009-04-07 11:10:00,28.23,28.31,28.07,28.08,37100.0,19.2391,19.2936,19.13,19.1369,37100.0
2009-04-07 11:20:00,28.07,28.18,28.01,28.04,55000.0,19.13,19.205,19.0892,19.1096,55000.0
2009-04-07 11:30:00,28.02,28.22,28.02,28.03,40200.0,19.096,19.2323,19.096,19.1028,40200.0
2009-04-07 11:40:00,28.03,28.03,27.92,28.01,40000.0,19.1028,19.1028,19.0278,19.0892,40000.0
2009-04-07 11:50:00,27.99,28.1,27.93,28.03,41600.0,19.0755,19.1505,19.0346,19.1028,41600.0
2009-04-07 12:00:00,28.04,28.14,27.94,27.97,49200.0,19.1096,19.1778,19.0415,19.0619,49200.0
2009-04-07 12:10:00,27.97,28.16,27.95,28.08,33600.0,19.0619,19.1914,19.0483,19.1369,33600.0
2009-04-07 12:20:00,28.08,28.12,27.91,27.93,29100.0,19.1369,19.1641,19.021,19.0346,29100.0
2009-04-07 12:30:00,27.93,27.97,27.84,27.84,40700.0,19.0346,19.0619,18.9733,18.9733,40700.0
2009-04-07 12:40:00,27.83,28.0,27.83,27.99,24200.0,18.9665,19.0823,18.9665,19.0755,24200.0
2009-04-07 12:50:00,27.99,28.03,27.9,27.92,13900.0,19.0755,19.1028,19.0142,19.0278,13900.0
2009-04-07 13:00:00,27.91,27.91,27.65,27.69,47000.0,19.021,19.021,18.8438,18.8711,47000.0
2009-04-07 13:10:00,27.67,27.69,27.53,27.55,44200.0,18.8574,18.8711,18.762,18.7757,44200.0
2009-04-07 13:20:00,27.54,27.55,27.45,27.51,32400.0,18.7688,18.7757,18.7075,18.7484,32400.0
2009-04-07 13:30:00,27.5,27.5,27.28,27.31,47700.0,18.7416,18.7416,18.5917,18.6121,47700.0
2009-04-07 13:40:00,27.34,27.38,27.27,27.31,30200.0,18.6325,18.6598,18.5848,18.6121,30200.0
2009-04-07 13:50:00,27.31,27.39,27.23,27.32,35900.0,18.6121,18.6666,18.5576,18.6189,35900.0
2009-04-07 14:00:00,27.31,27.36,27.21,27.28,54500.0,18.6121,18.6462,18.5439,18.5917,54500.0
2009-04-07 14:10:00,27.28,27.39,27.23,27.25,39900.0,18.5917,18.6666,18.5576,18.5712,39900.0
2009-04-07 14:20:00,27.26,27.35,27.24,27.3,44900.0,18.578,18.6394,18.5644,18.6053,44900.0
2009-04-07 14:30:00,27.31,27.32,27.11,27.13,84500.0,18.6121,18.6189,18.4758,18.4894,84500.0
2009-04-07 14:40:00,27.12,27.21,27.02,27.14,142900.0,18.4826,18.5439,18.4145,18.4962,142900.0
2009-04-07 14:50:00,27.15,27.34,27.15,27.33,53500.0,18.5031,18.6325,18.5031,18.6257,53500.0
2009-04-07 15:00:00,27.32,27.4,27.28,27.37,99400.0,18.6189,18.6734,18.5917,18.653,99400.0
2009-04-07 15:10:00,27.37,27.46,27.31,27.36,189100.0,18.653,18.7143,18.6121,18.6462,189100.0
2009-04-07 15:20:00,27.35,27.38,27.07,27.11,141900.0,18.6394,18.6598,18.4485,18.4758,141900.0
2009-04-07 15:30:00,27.11,27.32,27.05,27.23,143000.0,18.4758,18.6189,18.4349,18.5576,143000.0
2009-04-07 15:40:00,27.22,27.44,27.15,27.17,197300.0,18.5508,18.7007,18.5031,18.5167,197300.0
2009-04-07 15:50:00,27.17,27.27,27.05,27.1,269000.0,18.5167,18.5848,18.4349,18.469,269000.0
2009-04-08 09:30:00,27.34,27.68,27.25,27.36,61300.0,18.6325,18.8643,18.5712,18.6462,61300.0
2009-04-08 09:40:00,27.36,27.64,27.22,27.54,51500.0,18.6462,18.837,18.5508,18.7688,51500.0
2009-04-08 09:50:00,27.54,27.56,27.15,27.16,99400.0,18.7688,18.7825,18.5031,18.5099,99400.0
2009-04-08 10:00:00,27.18,27.34,27.04,27.22,67300.0,18.5235,18.6325,18.4281,18.5508,67300.0
2009-04-08 10:10:00,27.2,27.31,27.11,27.12,58300.0,18.5371,18.6121,18.4758,18.4826,58300.0
2009-04-08 10:20:00,27.15,27.15,26.78,26.85,39500.0,18.5031,18.5031,18.2509,18.2986,39500.0
2009-04-08 10:30:00,26.85,26.94,26.78,26.81,33400.0,18.2986,18.3599,18.2509,18.2713,33400.0
2009-04-08 10:40:00,26.79,26.88,26.72,26.72,41300.0,18.2577,18.319,18.21,18.21,41300.0
2009-04-08 10:50:00,26.72,26.79,26.59,26.6,64100.0,18.21,18.2577,18.1214,18.1282,64100.0
2009-04-08 11:00:00,26.61,26.65,26.45,26.52,139300.0,18.135,18.1623,18.026,18.0737,139300.0
2009-04-08 11:10:00,26.53,26.62,26.43,26.48,79700.0,18.0805,18.1419,18.0124,18.0464,79700.0
2009-04-08 11:20:00,26.47,26.51,26.42,26.42,68700.0,18.0396,18.0669,18.0056,18.0056,68700.0
2009-04-08 11:30:00,26.42,26.66,26.41,26.61,66200.0,18.0056,18.1691,17.9987,18.135,66200.0
2009-04-08 11:40:00,26.63,26.66,26.51,26.55,40000.0,18.1487,18.1691,18.0669,18.0941,40000.0
2009-04-08 11:50:00,26.56,26.57,26.42,26.42,37600.0,18.101,18.1078,18.0056,18.0056,37600.0
2009-04-08 12:00:00,26.41,26.45,26.34,26.43,29900.0,17.9987,18.026,17.951,18.0124,29900.0
2009-04-08 12:10:00,26.43,26.44,26.34,26.38,44700.0,18.0124,18.0192,17.951,17.9783,44700.0
2009-04-08 12:20:00,26.41,26.53,26.39,26.43,41900.0,17.9987,18.0805,17.9851,18.0124,41900.0
2009-04-08 12:30:00,26.44,26.53,26.42,26.51,28900.0,18.0192,18.0805,18.0056,18.0669,28900.0
2009-04-08 12:40:00,26.51,26.62,26.5,26.54,46500.0,18.0669,18.1419,18.0601,18.0873,46500.0
2009-04-08 12:50:00,26.54,26.65,26.52,26.58,33000.0,18.0873,18.1623,18.0737,18.1146,33000.0
2009-04-08 13:00:00,26.58,26.59,26.5,26.54,36100.0,18.1146,18.1214,18.0601,18.0873,36100.0
2009-04-08 13:10:00,26.55,26.58,26.44,26.44,26000.0,18.0941,18.1146,18.0192,18.0192,26000.0
2009-04-08 13:20:00,26.45,26.5,26.42,26.49,53400.0,18.026,18.0601,18.0056,18.0533,53400.0
2009-04-08 13:30:00,26.5,26.52,26.36,26.38,51400.0,18.0601,18.0737,17.9647,17.9783,51400.0
2009-04-08 13:40:00,26.38,26.49,26.37,26.45,46700.0,17.9783,18.0533,17.9715,18.026,46700.0
2009-04-08 13:50:00,26.46,26.5,26.4,26.47,32100.0,18.0328,18.0601,17.9919,18.0396,32100.0
2009-04-08 14:00:00,26.48,26.49,26.29,26.34,80900.0,18.0464,18.0533,17.917,17.951,80900.0
2009-04-08 14:10:00,26.33,26.44,26.3,26.32,48000.0,17.9442,18.0192,17.9238,17.9374,48000.0
2009-04-08 14:20:00,26.32,26.33,26.19,26.31,86700.0,17.9374,17.9442,17.8488,17.9306,86700.0
2009-04-08 14:30:00,26.31,26.37,26.23,26.28,99000.0,17.9306,17.9715,17.8761,17.9101,99000.0
2009-04-08 14:40:00,26.28,26.39,26.22,26.38,79000.0,17.9101,17.9851,17.8693,17.9783,79000.0
2009-04-08 14:50:00,26.38,26.38,26.16,26.26,87600.0,17.9783,17.9783,17.8284,17.8965,87600.0
2009-04-08 15:00:00,26.26,26.28,26.07,26.12,110000.0,17.8965,17.9101,17.767,17.8011,110000.0
2009-04-08 15:10:00,26.13,26.3,26.05,26.29,120900.0,17.8079,17.9238,17.7534,17.917,120900.0
2009-04-08 15:20:00,26.29,26.47,26.29,26.39,141100.0,17.917,18.0396,17.917,17.9851,141100.0
2009-04-08 15:30:00,26.41,26.59,26.39,26.55,150700.0,17.9987,18.1214,17.9851,18.0941,150700.0
2009-04-08 15:40:00,26.55,26.74,26.5,26.64,181100.0,18.0941,18.2236,18.0601,18.1555,181100.0
2009-04-08 15:50:00,26.65,26.76,26.55,26.66,209400.0,18.1623,18.2373,18.0941,18.1691,209400.0
2009-04-09 09:30:00,27.64,28.25,27.64,28.13,118000.0,18.837,19.2527,18.837,19.1709,118000.0
2009-04-09 09:40:00,28.13,28.65,27.99,28.65,127500.0,19.1709,19.5253,19.0755,19.5253,127500.0
2009-04-09 09:50:00,28.64,29.22,28.63,29.17,134000.0,19.5185,19.9138,19.5117,19.8797,134000.0
2009-04-09 10:00:00,29.17,29.4,29.08,29.23,89700.0,19.8797,20.0365,19.8184,19.9206,89700.0
2009-04-09 10:10:00,29.23,29.38,29.23,29.36,62000.0,19.9206,20.0228,19.9206,20.0092,62000.0
2009-04-09 10:20:00,29.36,29.45,29.31,29.45,72200.0,20.0092,20.0705,19.9751,20.0705,72200.0
2009-04-09 10:30:00,29.45,29.58,29.33,29.5,75400.0,20.0705,20.1591,19.9888,20.1046,75400.0
2009-04-09 10:40:00,29.49,29.49,29.08,29.21,85000.0,20.0978,20.0978,19.8184,19.907,85000.0
2009-04-09 10:50:00,29.2,29.22,29.05,29.06,34000.0,19.9002,19.9138,19.7979,19.8047,34000.0
2009-04-09 11:00:00,29.06,29.35,29.05,29.35,42300.0,19.8047,20.0024,19.7979,20.0024,42300.0
2009-04-09 11:10:00,29.35,29.45,29.22,29.45,60500.0,20.0024,20.0705,19.9138,20.0705,60500.0
2009-04-09 11:20:00,29.44,29.47,29.28,29.3,56900.0,20.0637,20.0842,19.9547,19.9683,56900.0
2009-04-09 11:30:00,29.3,29.36,29.26,29.31,33500.0,19.9683,20.0092,19.941,19.9751,33500.0
2009-04-09 11:40:00,29.31,29.31,29.13,29.28,41300.0,19.9751,19.9751,19.8525,19.9547,41300.0
2009-04-09 11:50:00,29.28,29.32,29.17,29.31,31800.0,19.9547,19.9819,19.8797,19.9751,31800.0
2009-04-09 12:00:00,29.34,29.42,29.31,29.4,75300.0,19.9956,20.0501,19.9751,20.0365,75300.0
2009-04-09 12:10:00,29.4,29.55,29.34,29.45,102300.0,20.0365,20.1387,19.9956,20.0705,102300.0
2009-04-09 12:20:00,29.45,29.57,29.44,29.5,67700.0,20.0705,20.1523,20.0637,20.1046,67700.0
2009-04-09 12:30:00,29.51,29.55,29.41,29.42,107600.0,20.1114,20.1387,20.0433,20.0501,107600.0
2009-04-09 12:40:00,29.43,29.47,29.36,29.45,78400.0,20.0569,20.0842,20.0092,20.0705,78400.0
2009-04-09 12:50:00,29.44,29.49,29.44,29.46,23700.0,20.0637,20.0978,20.0637,20.0774,23700.0
2009-04-09 13:00:00,29.44,29.57,29.43,29.56,25900.0,20.0637,20.1523,20.0569,20.1455,25900.0
2009-04-09 13:10:00,29.57,29.65,29.54,29.65,57000.0,20.1523,20.2068,20.1319,20.2068,57000.0
2009-04-09 13:20:00,29.66,29.75,29.62,29.67,55300.0,20.2137,20.275,20.1864,20.2205,55300.0
2009-04-09 13:30:00,29.69,29.75,29.66,29.69,45500.0,20.2341,20.275,20.2137,20.2341,45500.0
2009-04-09 13:40:00,29.68,29.85,29.65,29.84,54400.0,20.2273,20.3431,20.2068,20.3363,54400.0
2009-04-09 13:50:00,29.83,29.91,29.79,29.82,55100.0,20.3295,20.384,20.3022,20.3227,55100.0
2009-04-09 14:00:00,29.83,29.85,29.76,29.83,36900.0,20.3295,20.3431,20.2818,20.3295,36900.0
2009-04-09 14:10:00,29.83,29.86,29.61,29.73,63200.0,20.3295,20.35,20.1796,20.2614,63200.0
2009-04-09 14:20:00,29.73,29.82,29.66,29.76,60700.0,20.2614,20.3227,20.2137,20.2818,60700.0
2009-04-09 14:30:00,29.77,29.99,29.74,29.95,95700.0,20.2886,20.4386,20.2682,20.4113,95700.0
2009-04-09 14:40:00,29.95,30.06,29.9,30.0,94700.0,20.4113,20.4863,20.3772,20.4454,94700.0
2009-04-09 14:50:00,30.01,30.01,29.88,29.9,112500.0,20.4522,20.4522,20.3636,20.3772,112500.0
2009-04-09 15:00:00,29.9,30.04,29.88,29.88,166000.0,20.3772,20.4726,20.3636,20.3636,166000.0
2009-04-09 15:10:00,29.89,29.89,29.56,29.77,195200.0,20.3704,20.3704,20.1455,20.2886,195200.0
2009-04-09 15:20:00,29.77,29.88,29.72,29.86,121200.0,20.2886,20.3636,20.2545,20.35,121200.0
2009-04-09 15:30:00,29.86,29.96,29.8,29.92,156700.0,20.35,20.4181,20.3091,20.3908,156700.0
2009-04-09 15:40:00,29.91,29.97,29.81,29.97,202500.0,20.384,20.4249,20.3159,20.4249,202500.0
2009-04-09 15:50:00,29.97,30.05,29.85,29.98,333900.0,20.4249,20.4794,20.3431,20.4317,333900.0
2009-04-13 09:30:00,29.66,29.66,28.93,29.04,52100.0,20.2137,20.2137,19.7161,19.7911,52100.0
2009-04-13 09:40:00,29.05,29.05,28.67,28.78,62000.0,19.7979,19.7979,19.539,19.6139,62000.0
2009-04-13 09:50:00,28.77,28.8,28.45,28.5,62900.0,19.6071,19.6276,19.389,19.4231,62900.0
2009-04-13 10:00:00,28.5,28.64,28.43,28.64,45500.0,19.4231,19.5185,19.3754,19.5185,45500.0
2009-04-13 10:10:00,28.64,29.06,28.64,29.02,45300.0,19.5185,19.8047,19.5185,19.7775,45300.0
2009-04-13 10:20:00,29.04,29.37,29.03,29.26,40600.0,19.7911,20.016,19.7843,19.941,40600.0
2009-04-13 10:30:00,29.26,29.27,28.9,28.92,40800.0,19.941,19.9479,19.6957,19.7093,40800.0
2009-04-13 10:40:00,28.9,28.99,28.83,28.93,26900.0,19.6957,19.757,19.648,19.7161,26900.0
2009-04-13 10:50:00,28.96,29.09,28.88,28.9,21700.0,19.7366,19.8252,19.6821,19.6957,21700.0
2009-04-13 11:00:00,28.9,28.9,28.79,28.9,25600.0,19.6957,19.6957,19.6207,19.6957,25600.0
2009-04-13 11:10:00,28.89,29.0,28.79,29.0,76500.0,19.6889,19.7639,19.6207,19.7639,76500.0
2009-04-13 11:20:00,29.0,29.35,28.97,29.32,101800.0,19.7639,20.0024,19.7434,19.9819,101800.0
2009-04-13 11:30:00,29.3,29.33,29.14,29.14,31100.0,19.9683,19.9888,19.8593,19.8593,31100.0
2009-04-13 11:40:00,29.13,29.26,29.06,29.16,27000.0,19.8525,19.941,19.8047,19.8729,27000.0
2009-04-13 11:50:00,29.16,29.23,29.0,29.22,23400.0,19.8729,19.9206,19.7639,19.9138,23400.0
2009-04-13 12:00:00,29.22,29.38,29.19,29.35,33800.0,19.9138,20.0228,19.8933,20.0024,33800.0
2009-04-13 12:10:00,29.36,29.5,29.35,29.44,35700.0,20.0092,20.1046,20.0024,20.0637,35700.0
2009-04-13 12:20:00,29.44,29.44,29.28,29.37,27800.0,20.0637,20.0637,19.9547,20.016,27800.0
2009-04-13 12:30:00,29.36,29.58,29.35,29.58,48400.0,20.0092,20.1591,20.0024,20.1591,48400.0
2009-04-13 12:40:00,29.56,29.72,29.54,29.56,50100.0,20.1455,20.2545,20.1319,20.1455,50100.0
2009-04-13 12:50:00,29.59,29.69,29.57,29.68,32600.0,20.1659,20.2341,20.1523,20.2273,32600.0
2009-04-13 13:00:00,29.68,29.68,29.56,29.6,29300.0,20.2273,20.2273,20.1455,20.1728,29300.0
2009-04-13 13:10:00,29.59,29.64,29.56,29.62,22200.0,20.1659,20.2,20.1455,20.1864,22200.0
2009-04-13 13:20:00,29.65,29.86,29.65,29.81,45200.0,20.2068,20.35,20.2068,20.3159,45200.0
2009-04-13 13:30:00,29.82,29.95,29.81,29.87,35600.0,20.3227,20.4113,20.3159,20.3568,35600.0
2009-04-13 13:40:00,29.86,29.95,29.84,29.9,22300.0,20.35,20.4113,20.3363,20.3772,22300.0
2009-04-13 13:50:00,29.9,29.97,29.86,29.97,15100.0,20.3772,20.4249,20.35,20.4249,15100.0
2009-04-13 14:00:00,29.97,30.17,29.95,29.97,100400.0,20.4249,20.5612,20.4113,20.4249,100400.0
2009-04-13 14:10:00,29.96,29.97,29.88,29.97,28000.0,20.4181,20.4249,20.3636,20.4249,28000.0
2009-04-13 14:20:00,29.98,30.02,29.91,29.93,31100.0,20.4317,20.459,20.384,20.3977,31100.0
2009-04-13 14:30:00,29.94,29.99,29.9,29.91,44300.0,20.4045,20.4386,20.3772,20.384,44300.0
2009-04-13 14:40:00,29.91,30.0,29.83,29.87,69800.0,20.384,20.4454,20.3295,20.3568,69800.0
2009-04-13 14:50:00,29.87,29.97,29.85,29.86,44200.0,20.3568,20.4249,20.3431,20.35,44200.0
2009-04-13 15:00:00,29.86,30.1,29.85,30.04,91600.0,20.35,20.5135,20.3431,20.4726,91600.0
2009-04-13 15:10:00,30.05,30.26,30.01,30.24,81400.0,20.4794,20.6226,20.4522,20.6089,81400.0
2009-04-13 15:20:00,30.24,30.31,30.21,30.28,82100.0,20.6089,20.6566,20.5885,20.6362,82100.0
2009-04-13 15:30:00,30.28,30.33,30.18,30.25,100600.0,20.6362,20.6703,20.568,20.6157,100600.0
2009-04-13 15:40:00,30.26,30.32,30.18,30.23,143200.0,20.6226,20.6635,20.568,20.6021,143200.0
2009-04-13 15:50:00,30.24,30.3,30.09,30.1,207600.0,20.6089,20.6498,20.5067,20.5135,207600.0
2009-04-14 09:30:00,29.97,29.97,29.36,29.6,105400.0,20.4249,20.4249,20.0092,20.1728,105400.0
2009-04-14 09:40:00,29.62,29.64,29.25,29.27,129800.0,20.1864,20.2,19.9342,19.9479,129800.0
2009-04-14 09:50:00,29.27,29.51,29.26,29.43,103700.0,19.9479,20.1114,19.941,20.0569,103700.0
2009-04-14 10:00:00,29.42,29.45,29.27,29.27,73400.0,20.0501,20.0705,19.9479,19.9479,73400.0
2009-04-14 10:10:00,29.28,29.64,29.25,29.57,105300.0,19.9547,20.2,19.9342,20.1523,105300.0
2009-04-14 10:20:00,29.56,29.73,29.51,29.73,45900.0,20.1455,20.2614,20.1114,20.2614,45900.0
2009-04-14 10:30:00,29.73,29.79,29.68,29.69,62700.0,20.2614,20.3022,20.2273,20.2341,62700.0
2009-04-14 10:40:00,29.69,29.75,29.59,29.6,40600.0,20.2341,20.275,20.1659,20.1728,40600.0
2009-04-14 10:50:00,29.6,29.6,29.41,29.44,43400.0,20.1728,20.1728,20.0433,20.0637,43400.0
2009-04-14 11:00:00,29.44,29.44,29.24,29.28,61500.0,20.0637,20.0637,19.9274,19.9547,61500.0
2009-04-14 11:10:00,29.27,29.28,29.16,29.16,39000.0,19.9479,19.9547,19.8729,19.8729,39000.0
2009-04-14 11:20:00,29.17,29.19,28.94,28.94,72600.0,19.8797,19.8933,19.723,19.723,72600.0
2009-04-14 11:30:00,28.94,28.97,28.87,28.91,94200.0,19.723,19.7434,19.6753,19.7025,94200.0
2009-04-14 11:40:00,28.92,29.01,28.88,28.95,77800.0,19.7093,19.7707,19.6821,19.7298,77800.0
2009-04-14 11:50:00,28.96,29.0,28.88,28.95,30300.0,19.7366,19.7639,19.6821,19.7298,30300.0
2009-04-14 12:00:00,28.95,28.95,28.77,28.78,27000.0,19.7298,19.7298,19.6071,19.6139,27000.0
2009-04-14 12:10:00,28.76,28.76,28.61,28.7,24800.0,19.6003,19.6003,19.4981,19.5594,24800.0
2009-04-14 12:20:00,28.7,28.72,28.62,28.71,28200.0,19.5594,19.573,19.5049,19.5662,28200.0
2009-04-14 12:30:00,28.71,28.76,28.67,28.68,23000.0,19.5662,19.6003,19.539,19.5458,23000.0
2009-04-14 12:40:00,28.7,28.7,28.27,28.3,44600.0,19.5594,19.5594,19.2664,19.2868,44600.0
2009-04-14 12:50:00,28.3,28.35,28.27,28.34,42700.0,19.2868,19.3209,19.2664,19.3141,42700.0
2009-04-14 13:00:00,28.33,28.42,28.28,28.33,29600.0,19.3072,19.3686,19.2732,19.3072,29600.0
2009-04-14 13:10:00,28.33,28.46,28.28,28.43,30900.0,19.3072,19.3958,19.2732,19.3754,30900.0
2009-04-14 13:20:00,28.44,28.59,28.4,28.57,42500.0,19.3822,19.4844,19.3549,19.4708,42500.0
2009-04-14 13:30:00,28.56,28.73,28.56,28.62,47300.0,19.464,19.5798,19.464,19.5049,47300.0
2009-04-14 13:40:00,28.64,28.72,28.6,28.62,44300.0,19.5185,19.573,19.4913,19.5049,44300.0
2009-04-14 13:50:00,28.62,28.8,28.58,28.8,30100.0,19.5049,19.6276,19.4776,19.6276,30100.0
2009-04-14 14:00:00,28.79,28.79,28.6,28.63,48500.0,19.6207,19.6207,19.4913,19.5117,48500.0
2009-04-14 14:10:00,28.63,28.81,28.56,28.8,42000.0,19.5117,19.6344,19.464,19.6276,42000.0
2009-04-14 14:20:00,28.8,28.92,28.71,28.89,51700.0,19.6276,19.7093,19.5662,19.6889,51700.0
2009-04-14 14:30:00,28.89,28.92,28.78,28.91,42600.0,19.6889,19.7093,19.6139,19.7025,42600.0
2009-04-14 14:40:00,28.91,28.96,28.83,28.87,46700.0,19.7025,19.7366,19.648,19.6753,46700.0
2009-04-14 14:50:00,28.87,29.03,28.7,29.03,47700.0,19.6753,19.7843,19.5594,19.7843,47700.0
2009-04-14 15:00:00,29.06,29.16,28.95,28.97,53700.0,19.8047,19.8729,19.7298,19.7434,53700.0
2009-04-14 15:10:00,28.98,29.23,28.89,29.23,99000.0,19.7502,19.9206,19.6889,19.9206,99000.0
2009-04-14 15:20:00,29.22,29.22,28.89,29.01,73300.0,19.9138,19.9138,19.6889,19.7707,73300.0
2009-04-14 15:30:00,29.0,29.03,28.89,28.9,103200.0,19.7639,19.7843,19.6889,19.6957,103200.0
2009-04-14 15:40:00,28.9,29.02,28.83,28.87,121800.0,19.6957,19.7775,19.648,19.6753,121800.0
2009-04-14 15:50:00,28.86,28.93,28.74,28.8,159800.0,19.6684,19.7161,19.5867,19.6276,159800.0
2009-04-15 09:30:00,28.72,28.72,28.26,28.35,32000.0,19.573,19.573,19.2595,19.3209,32000.0
2009-04-15 09:40:00,28.34,28.43,28.27,28.33,31800.0,19.3141,19.3754,19.2664,19.3072,31800.0
2009-04-15 09:50:00,28.33,29.08,28.32,29.06,31000.0,19.3072,19.8184,19.3004,19.8047,31000.0
2009-04-15 10:00:00,29.05,29.09,28.79,28.95,26900.0,19.7979,19.8252,19.6207,19.7298,26900.0
2009-04-15 10:10:00,28.94,29.07,28.8,28.87,24700.0,19.723,19.8116,19.6276,19.6753,24700.0
2009-04-15 10:20:00,28.89,29.06,28.89,28.99,29400.0,19.6889,19.8047,19.6889,19.757,29400.0
2009-04-15 10:30:00,28.98,28.98,28.68,28.73,61000.0,19.7502,19.7502,19.5458,19.5798,61000.0
2009-04-15 10:40:00,28.73,28.74,28.51,28.7,141900.0,19.5798,19.5867,19.4299,19.5594,141900.0
2009-04-15 10:50:00,28.68,28.68,28.51,28.55,24700.0,19.5458,19.5458,19.4299,19.4572,24700.0
2009-04-15 11:00:00,28.54,28.64,28.39,28.45,41000.0,19.4504,19.5185,19.3481,19.389,41000.0
2009-04-15 11:10:00,28.46,28.6,28.46,28.58,20100.0,19.3958,19.4913,19.3958,19.4776,20100.0
2009-04-15 11:20:00,28.57,28.73,28.57,28.7,19300.0,19.4708,19.5798,19.4708,19.5594,19300.0
2009-04-15 11:30:00,28.67,28.87,28.66,28.8,19300.0,19.539,19.6753,19.5321,19.6276,19300.0
2009-04-15 11:40:00,28.79,28.79,28.56,28.65,23000.0,19.6207,19.6207,19.464,19.5253,23000.0
2009-04-15 11:50:00,28.69,28.81,28.6,28.79,16800.0,19.5526,19.6344,19.4913,19.6207,16800.0
2009-04-15 12:00:00,28.78,28.88,28.78,28.83,10100.0,19.6139,19.6821,19.6139,19.648,10100.0
2009-04-15 12:10:00,28.83,28.85,28.8,28.82,12200.0,19.648,19.6616,19.6276,19.6412,12200.0
2009-04-15 12:20:00,28.83,28.94,28.78,28.82,17200.0,19.648,19.723,19.6139,19.6412,17200.0
2009-04-15 12:30:00,28.83,28.86,28.63,28.74,89600.0,19.648,19.6684,19.5117,19.5867,89600.0
2009-04-15 12:40:00,28.72,28.82,28.71,28.75,18300.0,19.573,19.6412,19.5662,19.5935,18300.0
2009-04-15 12:50:00,28.75,28.77,28.72,28.76,21200.0,19.5935,19.6071,19.573,19.6003,21200.0
2009-04-15 13:00:00,28.76,28.82,28.63,28.68,25800.0,19.6003,19.6412,19.5117,19.5458,25800.0
2009-04-15 13:10:00,28.71,28.73,28.65,28.69,14300.0,19.5662,19.5798,19.5253,19.5526,14300.0
2009-04-15 13:20:00,28.7,28.75,28.6,28.64,15600.0,19.5594,19.5935,19.4913,19.5185,15600.0
2009-04-15 13:30:00,28.65,28.71,28.58,28.58,24400.0,19.5253,19.5662,19.4776,19.4776,24400.0
2009-04-15 13:40:00,28.59,28.59,28.42,28.42,25400.0,19.4844,19.4844,19.3686,19.3686,25400.0
2009-04-15 13:50:00,28.4,28.43,28.33,28.43,33100.0,19.3549,19.3754,19.3072,19.3754,33100.0
2009-04-15 14:00:00,28.43,28.6,28.43,28.47,161500.0,19.3754,19.4913,19.3754,19.4027,161500.0
2009-04-15 14:10:00,28.47,28.5,28.25,28.26,35700.0,19.4027,19.4231,19.2527,19.2595,35700.0
2009-04-15 14:20:00,28.25,28.25,28.13,28.15,41900.0,19.2527,19.2527,19.1709,19.1846,41900.0
2009-04-15 14:30:00,28.13,28.23,28.09,28.16,54400.0,19.1709,19.2391,19.1437,19.1914,54400.0
2009-04-15 14:40:00,28.16,28.23,28.07,28.17,44400.0,19.1914,19.2391,19.13,19.1982,44400.0
2009-04-15 14:50:00,28.16,28.22,28.04,28.17,35500.0,19.1914,19.2323,19.1096,19.1982,35500.0
2009-04-15 15:00:00,28.15,28.38,28.13,28.25,73300.0,19.1846,19.3413,19.1709,19.2527,73300.0
2009-04-15 15:10:00,28.25,28.54,28.24,28.48,77800.0,19.2527,19.4504,19.2459,19.4095,77800.0
2009-04-15 15:20:00,28.49,28.51,28.36,28.5,75500.0,19.4163,19.4299,19.3277,19.4231,75500.0
2009-04-15 15:30:00,28.51,28.54,28.42,28.49,94900.0,19.4299,19.4504,19.3686,19.4163,94900.0
2009-04-15 15:40:00,28.5,28.5,28.44,28.5,154300.0,19.4231,19.4231,19.3822,19.4231,154300.0
2009-04-15 15:50:00,28.5,28.65,28.45,28.63,295100.0,19.4231,19.5253,19.389,19.5117,295100.0
2009-04-16 09:30:00,29.19,29.19,28.63,29.02,77200.0,19.8933,19.8933,19.5117,19.7775,77200.0
2009-04-16 09:40:00,28.97,28.98,28.71,28.91,29100.0,19.7434,19.7502,19.5662,19.7025,29100.0
2009-04-16 09:50:00,28.89,29.03,28.74,28.95,30200.0,19.6889,19.7843,19.5867,19.7298,30200.0
2009-04-16 10:00:00,28.95,29.02,28.65,28.74,29600.0,19.7298,19.7775,19.5253,19.5867,29600.0
2009-04-16 10:10:00,28.71,28.9,28.71,28.84,39500.0,19.5662,19.6957,19.5662,19.6548,39500.0
2009-04-16 10:20:00,28.84,28.85,28.63,28.8,45900.0,19.6548,19.6616,19.5117,19.6276,45900.0
2009-04-16 10:30:00,28.81,28.98,28.75,28.79,94700.0,19.6344,19.7502,19.5935,19.6207,94700.0
2009-04-16 10:40:00,28.79,28.82,28.5,28.63,51700.0,19.6207,19.6412,19.4231,19.5117,51700.0
2009-04-16 10:50:00,28.63,28.63,28.47,28.59,24600.0,19.5117,19.5117,19.4027,19.4844,24600.0
2009-04-16 11:00:00,28.59,28.67,28.56,28.66,55500.0,19.4844,19.539,19.464,19.5321,55500.0
2009-04-16 11:10:00,28.66,28.72,28.56,28.72,48400.0,19.5321,19.573,19.464,19.573,48400.0
2009-04-16 11:20:00,28.72,29.0,28.71,28.98,42100.0,19.573,19.7639,19.5662,19.7502,42100.0
2009-04-16 11:30:00,28.99,29.03,28.92,28.94,102900.0,19.757,19.7843,19.7093,19.723,102900.0
2009-04-16 11:40:00,28.93,29.19,28.88,29.13,68500.0,19.7161,19.8933,19.6821,19.8525,68500.0
2009-04-16 11:50:00,29.11,29.29,29.1,29.26,60700.0,19.8388,19.9615,19.832,19.941,60700.0
2009-04-16 12:00:00,29.25,29.27,29.16,29.2,25100.0,19.9342,19.9479,19.8729,19.9002,25100.0
2009-04-16 12:10:00,29.21,29.36,29.2,29.27,40200.0,19.907,20.0092,19.9002,19.9479,40200.0
2009-04-16 12:20:00,29.28,29.34,29.17,29.22,20700.0,19.9547,19.9956,19.8797,19.9138,20700.0
2009-04-16 12:30:00,29.22,29.35,29.2,29.3,31400.0,19.9138,20.0024,19.9002,19.9683,31400.0
2009-04-16 12:40:00,29.3,29.47,29.26,29.47,34600.0,19.9683,20.0842,19.941,20.0842,34600.0
2009-04-16 12:50:00,29.47,29.6,29.45,29.52,53700.0,20.0842,20.1728,20.0705,20.1182,53700.0
2009-04-16 13:00:00,29.53,29.67,29.5,29.64,63700.0,20.1251,20.2205,20.1046,20.2,63700.0
2009-04-16 13:10:00,29.63,29.64,29.49,29.51,37500.0,20.1932,20.2,20.0978,20.1114,37500.0
2009-04-16 13:20:00,29.53,29.65,29.53,29.61,33600.0,20.1251,20.2068,20.1251,20.1796,33600.0
2009-04-16 13:30:00,29.6,29.61,29.4,29.43,37800.0,20.1728,20.1796,20.0365,20.0569,37800.0
2009-04-16 13:40:00,29.42,29.48,29.33,29.36,29900.0,20.0501,20.091,19.9888,20.0092,29900.0
2009-04-16 13:50:00,29.35,29.46,29.29,29.45,31900.0,20.0024,20.0774,19.9615,20.0705,31900.0
2009-04-16 14:00:00,29.46,29.56,29.42,29.55,27700.0,20.0774,20.1455,20.0501,20.1387,27700.0
2009-04-16 14:10:00,29.55,29.64,29.52,29.62,33900.0,20.1387,20.2,20.1182,20.1864,33900.0
2009-04-16 14:20:00,29.63,29.83,29.62,29.83,82000.0,20.1932,20.3295,20.1864,20.3295,82000.0
2009-04-16 14:30:00,29.83,30.15,29.83,30.09,89600.0,20.3295,20.5476,20.3295,20.5067,89600.0
2009-04-16 14:40:00,30.09,30.16,30.04,30.15,53000.0,20.5067,20.5544,20.4726,20.5476,53000.0
2009-04-16 14:50:00,30.14,30.21,30.1,30.1,73100.0,20.5408,20.5885,20.5135,20.5135,73100.0
2009-04-16 15:00:00,30.11,30.21,30.01,30.19,73400.0,20.5203,20.5885,20.4522,20.5749,73400.0
2009-04-16 15:10:00,30.19,30.25,30.13,30.25,83200.0,20.5749,20.6157,20.534,20.6157,83200.0
2009-04-16 15:20:00,30.25,30.36,30.23,30.32,146300.0,20.6157,20.6907,20.6021,20.6635,146300.0
2009-04-16 15:30:00,30.32,30.32,30.18,30.3,146100.0,20.6635,20.6635,20.568,20.6498,146100.0
2009-04-16 15:40:00,30.31,30.35,30.07,30.08,162600.0,20.6566,20.6839,20.4931,20.4999,162600.0
2009-04-16 15:50:00,30.08,30.19,30.02,30.04,192100.0,20.4999,20.5749,20.459,20.4726,192100.0
2009-04-17 09:30:00,30.13,30.32,29.18,30.05,249400.0,20.534,20.6635,19.8865,20.4794,249400.0
2009-04-17 09:40:00,30.02,30.02,29.77,29.93,34800.0,20.459,20.459,20.2886,20.3977,34800.0
2009-04-17 09:50:00,29.94,30.16,29.85,30.04,28400.0,20.4045,20.5544,20.3431,20.4726,28400.0
2009-04-17 10:00:00,30.04,30.33,29.99,30.33,18000.0,20.4726,20.6703,20.4386,20.6703,18000.0
2009-04-17 10:10:00,30.34,30.47,30.23,30.4,29100.0,20.6771,20.7657,20.6021,20.718,29100.0
2009-04-17 10:20:00,30.41,30.45,30.36,30.4,18800.0,20.7248,20.752,20.6907,20.718,18800.0
2009-04-17 10:30:00,30.39,30.39,29.99,30.06,23000.0,20.7112,20.7112,20.4386,20.4863,23000.0
2009-04-17 10:40:00,30.06,30.06,29.95,29.97,19500.0,20.4863,20.4863,20.4113,20.4249,19500.0
2009-04-17 10:50:00,29.97,29.99,29.82,29.86,18400.0,20.4249,20.4386,20.3227,20.35,18400.0
2009-04-17 11:00:00,29.86,29.95,29.79,29.95,31500.0,20.35,20.4113,20.3022,20.4113,31500.0
2009-04-17 11:10:00,29.94,29.95,29.83,29.83,22300.0,20.4045,20.4113,20.3295,20.3295,22300.0
2009-04-17 11:20:00,29.84,29.91,29.73,29.86,28200.0,20.3363,20.384,20.2614,20.35,28200.0
2009-04-17 11:30:00,29.86,29.9,29.85,29.87,42100.0,20.35,20.3772,20.3431,20.3568,42100.0
2009-04-17 11:40:00,29.88,29.91,29.87,29.9,18200.0,20.3636,20.384,20.3568,20.3772,18200.0
2009-04-17 11:50:00,29.9,29.91,29.88,29.88,33400.0,20.3772,20.384,20.3636,20.3636,33400.0
2009-04-17 12:00:00,29.89,29.91,29.89,29.91,14800.0,20.3704,20.384,20.3704,20.384,14800.0
2009-04-17 12:10:00,29.91,29.91,29.78,29.81,41600.0,20.384,20.384,20.2954,20.3159,41600.0
2009-04-17 12:20:00,29.81,29.88,29.79,29.86,26500.0,20.3159,20.3636,20.3022,20.35,26500.0
2009-04-17 12:30:00,29.86,29.88,29.62,29.64,72200.0,20.35,20.3636,20.1864,20.2,72200.0
2009-04-17 12:40:00,29.64,29.84,29.63,29.81,47000.0,20.2,20.3363,20.1932,20.3159,47000.0
2009-04-17 12:50:00,29.8,29.84,29.75,29.8,31400.0,20.3091,20.3363,20.275,20.3091,31400.0
2009-04-17 13:00:00,29.81,29.93,29.79,29.85,63500.0,20.3159,20.3977,20.3022,20.3431,63500.0
2009-04-17 13:10:00,29.85,29.87,29.8,29.81,31100.0,20.3431,20.3568,20.3091,20.3159,31100.0
2009-04-17 13:20:00,29.81,29.85,29.79,29.82,44600.0,20.3159,20.3431,20.3022,20.3227,44600.0
2009-04-17 13:30:00,29.81,29.86,29.76,29.83,75200.0,20.3159,20.35,20.2818,20.3295,75200.0
2009-04-17 13:40:00,29.85,29.85,29.8,29.82,22300.0,20.3431,20.3431,20.3091,20.3227,22300.0
2009-04-17 13:50:00,29.83,29.94,29.82,29.88,42300.0,20.3295,20.4045,20.3227,20.3636,42300.0
2009-04-17 14:00:00,29.89,29.91,29.75,29.76,46900.0,20.3704,20.384,20.275,20.2818,46900.0
2009-04-17 14:10:00,29.76,29.87,29.74,29.86,31800.0,20.2818,20.3568,20.2682,20.35,31800.0
2009-04-17 14:20:00,29.86,29.86,29.78,29.8,34300.0,20.35,20.35,20.2954,20.3091,34300.0
2009-04-17 14:30:00,29.81,29.83,29.79,29.83,71100.0,20.3159,20.3295,20.3022,20.3295,71100.0
2009-04-17 14:40:00,29.83,29.94,29.83,29.89,79700.0,20.3295,20.4045,20.3295,20.3704,79700.0
2009-04-17 14:50:00,29.88,29.89,29.76,29.81,45100.0,20.3636,20.3704,20.2818,20.3159,45100.0
2009-04-17 15:00:00,29.8,29.89,29.8,29.85,50200.0,20.3091,20.3704,20.3091,20.3431,50200.0
2009-04-17 15:10:00,29.86,30.05,29.86,29.93,58700.0,20.35,20.4794,20.35,20.3977,58700.0
2009-04-17 15:20:00,29.93,30.08,29.92,29.94,74900.0,20.3977,20.4999,20.3908,20.4045,74900.0
2009-04-17 15:30:00,29.94,29.99,29.78,29.94,95300.0,20.4045,20.4386,20.2954,20.4045,95300.0
2009-04-17 15:40:00,29.93,29.99,29.85,29.91,128400.0,20.3977,20.4386,20.3431,20.384,128400.0
2009-04-17 15:50:00,29.91,29.94,29.72,29.72,141800.0,20.384,20.4045,20.2545,20.2545,141800.0
2009-04-20 09:30:00,29.38,29.38,28.23,28.32,182200.0,20.0228,20.0228,19.2391,19.3004,182200.0
2009-04-20 09:40:00,28.32,28.35,27.82,27.9,88800.0,19.3004,19.3209,18.9597,19.0142,88800.0
2009-04-20 09:50:00,27.92,27.97,27.55,27.57,85200.0,19.0278,19.0619,18.7757,18.7893,85200.0
2009-04-20 10:00:00,27.56,27.67,27.31,27.52,124300.0,18.7825,18.8574,18.6121,18.7552,124300.0
2009-04-20 10:10:00,27.53,27.53,27.02,27.02,120000.0,18.762,18.762,18.4145,18.4145,120000.0
2009-04-20 10:20:00,27.02,27.33,27.0,27.21,96600.0,18.4145,18.6257,18.4008,18.5439,96600.0
2009-04-20 10:30:00,27.23,27.42,27.13,27.38,70800.0,18.5576,18.6871,18.4894,18.6598,70800.0
2009-04-20 10:40:00,27.39,27.4,27.11,27.25,83500.0,18.6666,18.6734,18.4758,18.5712,83500.0
2009-04-20 10:50:00,27.25,27.38,27.21,27.35,48300.0,18.5712,18.6598,18.5439,18.6394,48300.0
2009-04-20 11:00:00,27.34,27.47,27.3,27.46,54300.0,18.6325,18.7211,18.6053,18.7143,54300.0
2009-04-20 11:10:00,27.47,27.47,27.37,27.38,42100.0,18.7211,18.7211,18.653,18.6598,42100.0
2009-04-20 11:20:00,27.38,27.51,27.37,27.44,46100.0,18.6598,18.7484,18.653,18.7007,46100.0
2009-04-20 11:30:00,27.44,27.53,27.42,27.47,55700.0,18.7007,18.762,18.6871,18.7211,55700.0
2009-04-20 11:40:00,27.46,27.47,27.39,27.46,54600.0,18.7143,18.7211,18.6666,18.7143,54600.0
2009-04-20 11:50:00,27.48,27.55,27.37,27.38,44900.0,18.728,18.7757,18.653,18.6598,44900.0
2009-04-20 12:00:00,27.39,27.39,27.33,27.33,50000.0,18.6666,18.6666,18.6257,18.6257,50000.0
2009-04-20 12:10:00,27.32,27.42,27.28,27.29,40300.0,18.6189,18.6871,18.5917,18.5985,40300.0
2009-04-20 12:20:00,27.29,27.35,27.22,27.24,33400.0,18.5985,18.6394,18.5508,18.5644,33400.0
2009-04-20 12:30:00,27.24,27.31,27.2,27.2,44700.0,18.5644,18.6121,18.5371,18.5371,44700.0
2009-04-20 12:40:00,27.2,27.27,27.18,27.27,58600.0,18.5371,18.5848,18.5235,18.5848,58600.0
2009-04-20 12:50:00,27.25,27.42,27.23,27.41,25500.0,18.5712,18.6871,18.5576,18.6803,25500.0
2009-04-20 13:00:00,27.42,27.42,27.2,27.21,24700.0,18.6871,18.6871,18.5371,18.5439,24700.0
2009-04-20 13:10:00,27.19,27.2,27.13,27.19,52400.0,18.5303,18.5371,18.4894,18.5303,52400.0
2009-04-20 13:20:00,27.19,27.2,27.12,27.14,59600.0,18.5303,18.5371,18.4826,18.4962,59600.0
2009-04-20 13:30:00,27.15,27.25,27.14,27.2,50000.0,18.5031,18.5712,18.4962,18.5371,50000.0
2009-04-20 13:40:00,27.2,27.32,27.2,27.24,38500.0,18.5371,18.6189,18.5371,18.5644,38500.0
2009-04-20 13:50:00,27.24,27.35,27.2,27.31,34800.0,18.5644,18.6394,18.5371,18.6121,34800.0
2009-04-20 14:00:00,27.32,27.32,27.2,27.22,49900.0,18.6189,18.6189,18.5371,18.5508,49900.0
2009-04-20 14:10:00,27.21,27.22,27.19,27.2,36500.0,18.5439,18.5508,18.5303,18.5371,36500.0
2009-04-20 14:20:00,27.2,27.25,27.11,27.25,87400.0,18.5371,18.5712,18.4758,18.5712,87400.0
2009-04-20 14:30:00,27.24,27.25,27.14,27.14,35500.0,18.5644,18.5712,18.4962,18.4962,35500.0
2009-04-20 14:40:00,27.15,27.23,27.14,27.19,56800.0,18.5031,18.5576,18.4962,18.5303,56800.0
2009-04-20 14:50:00,27.19,27.19,27.04,27.04,52000.0,18.5303,18.5303,18.4281,18.4281,52000.0
2009-04-20 15:00:00,27.04,27.1,27.02,27.1,81100.0,18.4281,18.469,18.4145,18.469,81100.0
2009-04-20 15:10:00,27.1,27.14,27.04,27.08,75900.0,18.469,18.4962,18.4281,18.4554,75900.0
2009-04-20 15:20:00,27.08,27.13,27.03,27.12,109700.0,18.4554,18.4894,18.4213,18.4826,109700.0
2009-04-20 15:30:00,27.12,27.34,27.11,27.23,142900.0,18.4826,18.6325,18.4758,18.5576,142900.0
2009-04-20 15:40:00,27.22,27.37,27.21,27.31,146700.0,18.5508,18.653,18.5439,18.6121,146700.0
2009-04-20 15:50:00,27.31,27.35,27.2,27.22,257000.0,18.6121,18.6394,18.5371,18.5508,257000.0
2009-04-21 09:30:00,26.97,27.06,26.36,26.44,114000.0,18.3804,18.4417,17.9647,18.0192,114000.0
2009-04-21 09:40:00,26.47,26.96,26.45,26.81,74700.0,18.0396,18.3736,18.026,18.2713,74700.0
2009-04-21 09:50:00,26.84,27.19,26.84,27.15,76900.0,18.2918,18.5303,18.2918,18.5031,76900.0
2009-04-21 10:00:00,27.14,27.25,26.94,26.99,67500.0,18.4962,18.5712,18.3599,18.394,67500.0
2009-04-21 10:10:00,26.98,27.01,26.83,26.9,64600.0,18.3872,18.4076,18.285,18.3327,64600.0
2009-04-21 10:20:00,26.88,26.93,26.75,26.9,57000.0,18.319,18.3531,18.2305,18.3327,57000.0
2009-04-21 10:30:00,26.9,27.11,26.84,27.05,85800.0,18.3327,18.4758,18.2918,18.4349,85800.0
2009-04-21 10:40:00,27.05,27.07,26.94,26.99,45700.0,18.4349,18.4485,18.3599,18.394,45700.0
2009-04-21 10:50:00,26.98,27.19,26.95,27.18,71600.0,18.3872,18.5303,18.3668,18.5235,71600.0
2009-04-21 11:00:00,27.18,27.49,27.18,27.43,67700.0,18.5235,18.7348,18.5235,18.6939,67700.0
2009-04-21 11:10:00,27.43,27.65,27.41,27.64,47700.0,18.6939,18.8438,18.6803,18.837,47700.0
2009-04-21 11:20:00,27.64,27.75,27.62,27.64,49000.0,18.837,18.912,18.8234,18.837,49000.0
2009-04-21 11:30:00,27.61,27.63,27.5,27.53,50100.0,18.8166,18.8302,18.7416,18.762,50100.0
2009-04-21 11:40:00,27.53,27.84,27.51,27.81,49800.0,18.762,18.9733,18.7484,18.9529,49800.0
2009-04-21 11:50:00,27.81,27.82,27.7,27.77,41100.0,18.9529,18.9597,18.8779,18.9256,41100.0
2009-04-21 12:00:00,27.76,27.86,27.72,27.81,67800.0,18.9188,18.9869,18.8915,18.9529,67800.0
2009-04-21 12:10:00,27.82,27.82,27.74,27.76,49200.0,18.9597,18.9597,18.9051,18.9188,49200.0
2009-04-21 12:20:00,27.77,27.91,27.77,27.84,40500.0,18.9256,19.021,18.9256,18.9733,40500.0
2009-04-21 12:30:00,27.85,28.04,27.85,28.02,177300.0,18.9801,19.1096,18.9801,19.096,177300.0
2009-04-21 12:40:00,28.03,28.14,27.96,28.07,51400.0,19.1028,19.1778,19.0551,19.13,51400.0
2009-04-21 12:50:00,28.07,28.1,27.94,28.0,63800.0,19.13,19.1505,19.0415,19.0823,63800.0
2009-04-21 13:00:00,27.98,28.13,27.84,27.94,86100.0,19.0687,19.1709,18.9733,19.0415,86100.0
2009-04-21 13:10:00,27.96,28.16,27.93,27.93,92000.0,19.0551,19.1914,19.0346,19.0346,92000.0
2009-04-21 13:20:00,27.94,27.94,27.83,27.88,50400.0,19.0415,19.0415,18.9665,19.0006,50400.0
2009-04-21 13:30:00,27.86,27.92,27.83,27.91,78300.0,18.9869,19.0278,18.9665,19.021,78300.0
2009-04-21 13:40:00,27.91,28.07,27.91,28.04,51100.0,19.021,19.13,19.021,19.1096,51100.0
2009-04-21 13:50:00,28.03,28.04,27.89,27.96,53600.0,19.1028,19.1096,19.0074,19.0551,53600.0
2009-04-21 14:00:00,27.96,28.11,27.86,27.89,64100.0,19.0551,19.1573,18.9869,19.0074,64100.0
2009-04-21 14:10:00,27.89,27.89,27.73,27.74,134200.0,19.0074,19.0074,18.8983,18.9051,134200.0
2009-04-21 14:20:00,27.75,27.94,27.75,27.9,84700.0,18.912,19.0415,18.912,19.0142,84700.0
2009-04-21 14:30:00,27.9,27.91,27.85,27.89,55200.0,19.0142,19.021,18.9801,19.0074,55200.0
2009-04-21 14:40:00,27.89,27.94,27.86,27.89,55400.0,19.0074,19.0415,18.9869,19.0074,55400.0
2009-04-21 14:50:00,27.88,27.89,27.74,27.75,72200.0,19.0006,19.0074,18.9051,18.912,72200.0
2009-04-21 15:00:00,27.75,28.0,27.72,27.97,94500.0,18.912,19.0823,18.8915,19.0619,94500.0
2009-04-21 15:10:00,27.98,28.08,27.93,28.03,122100.0,19.0687,19.1369,19.0346,19.1028,122100.0
2009-04-21 15:20:00,28.03,28.03,27.86,27.87,128900.0,19.1028,19.1028,18.9869,18.9937,128900.0
2009-04-21 15:30:00,27.86,27.9,27.73,27.9,154800.0,18.9869,19.0142,18.8983,19.0142,154800.0
2009-04-21 15:40:00,27.9,27.91,27.7,27.8,206100.0,19.0142,19.021,18.8779,18.946,206100.0
2009-04-21 15:50:00,27.8,28.07,27.8,28.01,272500.0,18.946,19.13,18.946,19.0892,272500.0
2009-04-22 09:30:00,27.68,28.48,27.38,28.48,54500.0,18.8643,19.4095,18.6598,19.4095,54500.0
2009-04-22 09:40:00,28.45,28.55,28.31,28.36,36300.0,19.389,19.4572,19.2936,19.3277,36300.0
2009-04-22 09:50:00,28.36,28.53,28.19,28.47,46200.0,19.3277,19.4435,19.2118,19.4027,46200.0
2009-04-22 10:00:00,28.5,28.99,28.5,28.93,43900.0,19.4231,19.757,19.4231,19.7161,43900.0
2009-04-22 10:10:00,28.93,29.22,28.91,29.12,57500.0,19.7161,19.9138,19.7025,19.8456,57500.0
2009-04-22 10:20:00,29.12,29.49,29.12,29.44,54200.0,19.8456,20.0978,19.8456,20.0637,54200.0
2009-04-22 10:30:00,29.44,29.5,29.34,29.47,63400.0,20.0637,20.1046,19.9956,20.0842,63400.0
2009-04-22 10:40:00,29.48,29.55,29.25,29.4,51100.0,20.091,20.1387,19.9342,20.0365,51100.0
2009-04-22 10:50:00,29.4,29.45,29.21,29.24,61700.0,20.0365,20.0705,19.907,19.9274,61700.0
2009-04-22 11:00:00,29.26,29.38,29.19,29.19,48800.0,19.941,20.0228,19.8933,19.8933,48800.0
2009-04-22 11:10:00,29.22,29.4,29.16,29.33,58500.0,19.9138,20.0365,19.8729,19.9888,58500.0
2009-04-22 11:20:00,29.34,29.58,29.28,29.58,32600.0,19.9956,20.1591,19.9547,20.1591,32600.0
2009-04-22 11:30:00,29.59,29.79,29.58,29.71,63300.0,20.1659,20.3022,20.1591,20.2477,63300.0
2009-04-22 11:40:00,29.7,29.97,29.69,29.88,77900.0,20.2409,20.4249,20.2341,20.3636,77900.0
2009-04-22 11:50:00,29.84,29.95,29.82,29.94,26200.0,20.3363,20.4113,20.3227,20.4045,26200.0
2009-04-22 12:00:00,29.94,30.13,29.82,30.09,66900.0,20.4045,20.534,20.3227,20.5067,66900.0
2009-04-22 12:10:00,30.08,30.17,30.01,30.13,62400.0,20.4999,20.5612,20.4522,20.534,62400.0
2009-04-22 12:20:00,30.13,30.26,29.93,29.97,129700.0,20.534,20.6226,20.3977,20.4249,129700.0
2009-04-22 12:30:00,29.96,30.04,29.74,29.91,63500.0,20.4181,20.4726,20.2682,20.384,63500.0
2009-04-22 12:40:00,29.93,29.97,29.56,29.63,50500.0,20.3977,20.4249,20.1455,20.1932,50500.0
2009-04-22 12:50:00,29.62,29.75,29.54,29.71,33400.0,20.1864,20.275,20.1319,20.2477,33400.0
2009-04-22 13:00:00,29.72,29.76,29.51,29.6,60300.0,20.2545,20.2818,20.1114,20.1728,60300.0
2009-04-22 13:10:00,29.59,29.66,29.42,29.58,55800.0,20.1659,20.2137,20.0501,20.1591,55800.0
2009-04-22 13:20:00,29.58,29.83,29.57,29.82,39900.0,20.1591,20.3295,20.1523,20.3227,39900.0
2009-04-22 13:30:00,29.83,29.94,29.75,29.83,45300.0,20.3295,20.4045,20.275,20.3295,45300.0
2009-04-22 13:40:00,29.83,29.91,29.77,29.89,49700.0,20.3295,20.384,20.2886,20.3704,49700.0
2009-04-22 13:50:00,29.88,29.95,29.7,29.71,45600.0,20.3636,20.4113,20.2409,20.2477,45600.0
2009-04-22 14:00:00,29.71,29.84,29.64,29.79,49000.0,20.2477,20.3363,20.2,20.3022,49000.0
2009-04-22 14:10:00,29.77,30.05,29.77,30.05,45800.0,20.2886,20.4794,20.2886,20.4794,45800.0
2009-04-22 14:20:00,30.05,30.12,30.02,30.09,56900.0,20.4794,20.5271,20.459,20.5067,56900.0
2009-04-22 14:30:00,30.1,30.33,30.1,30.31,97500.0,20.5135,20.6703,20.5135,20.6566,97500.0
2009-04-22 14:40:00,30.31,30.35,30.24,30.26,93000.0,20.6566,20.6839,20.6089,20.6226,93000.0
2009-04-22 14:50:00,30.26,30.34,30.1,30.16,82000.0,20.6226,20.6771,20.5135,20.5544,82000.0
2009-04-22 15:00:00,30.16,30.23,30.03,30.19,112700.0,20.5544,20.6021,20.4658,20.5749,112700.0
2009-04-22 15:10:00,30.2,30.38,29.93,30.0,143200.0,20.5817,20.7043,20.3977,20.4454,143200.0
2009-04-22 15:20:00,30.01,30.2,29.98,30.09,248800.0,20.4522,20.5817,20.4317,20.5067,248800.0
2009-04-22 15:30:00,30.08,30.16,29.79,29.95,203800.0,20.4999,20.5544,20.3022,20.4113,203800.0
2009-04-22 15:40:00,29.92,30.04,29.82,29.91,356600.0,20.3908,20.4726,20.3227,20.384,356600.0
2009-04-22 15:50:00,29.91,29.99,29.76,29.8,425300.0,20.384,20.4386,20.2818,20.3091,425300.0
2009-04-23 09:30:00,30.01,30.17,29.32,29.93,113600.0,20.4522,20.5612,19.9819,20.3977,113600.0
2009-04-23 09:40:00,29.95,30.28,29.93,30.26,79800.0,20.4113,20.6362,20.3977,20.6226,79800.0
2009-04-23 09:50:00,30.26,30.47,30.23,30.29,123100.0,20.6226,20.7657,20.6021,20.643,123100.0
2009-04-23 10:00:00,30.29,30.3,29.86,30.03,81200.0,20.643,20.6498,20.35,20.4658,81200.0
2009-04-23 10:10:00,30.03,30.21,30.01,30.13,74800.0,20.4658,20.5885,20.4522,20.534,74800.0
2009-04-23 10:20:00,30.11,30.39,29.98,30.39,68600.0,20.5203,20.7112,20.4317,20.7112,68600.0
2009-04-23 10:30:00,30.39,30.6,30.2,30.5,111100.0,20.7112,20.8543,20.5817,20.7861,111100.0
2009-04-23 10:40:00,30.5,30.58,30.15,30.17,57500.0,20.7861,20.8406,20.5476,20.5612,57500.0
2009-04-23 10:50:00,30.17,30.18,29.91,29.97,81300.0,20.5612,20.568,20.384,20.4249,81300.0
2009-04-23 11:00:00,29.97,30.14,29.89,30.09,58900.0,20.4249,20.5408,20.3704,20.5067,58900.0
2009-04-23 11:10:00,30.07,30.13,29.82,29.9,89200.0,20.4931,20.534,20.3227,20.3772,89200.0
2009-04-23 11:20:00,29.89,30.02,29.84,29.9,83500.0,20.3704,20.459,20.3363,20.3772,83500.0
2009-04-23 11:30:00,29.9,30.11,29.9,30.02,81900.0,20.3772,20.5203,20.3772,20.459,81900.0
2009-04-23 11:40:00,30.01,30.08,29.98,30.01,58200.0,20.4522,20.4999,20.4317,20.4522,58200.0
2009-04-23 11:50:00,30.02,30.08,29.9,30.01,45800.0,20.459,20.4999,20.3772,20.4522,45800.0
2009-04-23 12:00:00,30.01,30.08,29.97,30.01,70400.0,20.4522,20.4999,20.4249,20.4522,70400.0
2009-04-23 12:10:00,30.02,30.36,30.02,30.32,58100.0,20.459,20.6907,20.459,20.6635,58100.0
2009-04-23 12:20:00,30.34,30.42,30.32,30.37,54700.0,20.6771,20.7316,20.6635,20.6975,54700.0
2009-04-23 12:30:00,30.38,30.41,30.24,30.36,50400.0,20.7043,20.7248,20.6089,20.6907,50400.0
2009-04-23 12:40:00,30.38,30.56,30.38,30.56,56300.0,20.7043,20.827,20.7043,20.827,56300.0
2009-04-23 12:50:00,30.55,30.82,30.55,30.79,119100.0,20.8202,21.0042,20.8202,20.9838,119100.0
2009-04-23 13:00:00,30.82,31.15,30.81,31.06,139300.0,21.0042,21.2291,20.9974,21.1678,139300.0
2009-04-23 13:10:00,31.07,31.25,30.94,31.22,117600.0,21.1746,21.2973,21.086,21.2768,117600.0
2009-04-23 13:20:00,31.23,31.41,31.21,31.27,112500.0,21.2836,21.4063,21.27,21.3109,112500.0
2009-04-23 13:30:00,31.3,31.4,31.22,31.35,77900.0,21.3313,21.3995,21.2768,21.3654,77900.0
2009-04-23 13:40:00,31.35,31.35,31.16,31.23,95100.0,21.3654,21.3654,21.2359,21.2836,95100.0
2009-04-23 13:50:00,31.25,31.27,31.09,31.23,71800.0,21.2973,21.3109,21.1882,21.2836,71800.0
2009-04-23 14:00:00,31.24,31.26,31.05,31.15,84400.0,21.2904,21.3041,21.161,21.2291,84400.0
2009-04-23 14:10:00,31.15,31.31,30.98,31.3,112700.0,21.2291,21.3381,21.1132,21.3313,112700.0
2009-04-23 14:20:00,31.3,31.3,31.09,31.2,96400.0,21.3313,21.3313,21.1882,21.2632,96400.0
2009-04-23 14:30:00,31.2,31.44,31.17,31.38,127200.0,21.2632,21.4267,21.2427,21.3859,127200.0
2009-04-23 14:40:00,31.41,31.5,31.34,31.43,146800.0,21.4063,21.4676,21.3586,21.4199,146800.0
2009-04-23 14:50:00,31.43,31.46,31.06,31.11,158500.0,21.4199,21.4404,21.1678,21.2018,158500.0
2009-04-23 15:00:00,31.11,31.16,30.94,31.09,183900.0,21.2018,21.2359,21.086,21.1882,183900.0
2009-04-23 15:10:00,31.09,31.09,30.92,31.01,156600.0,21.1882,21.1882,21.0724,21.1337,156600.0
2009-04-23 15:20:00,31.01,31.14,30.86,31.07,124700.0,21.1337,21.2223,21.0315,21.1746,124700.0
2009-04-23 15:30:00,31.07,31.12,30.85,31.03,196600.0,21.1746,21.2087,21.0247,21.1473,196600.0
2009-04-23 15:40:00,31.02,31.4,30.98,31.34,275600.0,21.1405,21.3995,21.1132,21.3586,275600.0
2009-04-23 15:50:00,31.34,31.65,31.22,31.5,384800.0,21.3586,21.5699,21.2768,21.4676,384800.0
2009-04-24 09:30:00,31.63,31.7,31.24,31.52,103900.0,21.5562,21.6039,21.2904,21.4813,103900.0
2009-04-24 09:40:00,31.51,32.34,31.49,32.19,112500.0,21.4745,22.0401,21.4608,21.9379,112500.0
2009-04-24 09:50:00,32.21,32.59,32.11,32.51,83700.0,21.9515,22.2105,21.8834,22.156,83700.0
2009-04-24 10:00:00,32.51,32.87,32.49,32.57,145800.0,22.156,22.4013,22.1423,22.1969,145800.0
2009-04-24 10:10:00,32.53,32.71,32.4,32.55,80200.0,22.1696,22.2923,22.081,22.1832,80200.0
2009-04-24 10:20:00,32.54,32.79,32.38,32.73,60500.0,22.1764,22.3468,22.0674,22.3059,60500.0
2009-04-24 10:30:00,32.75,33.0,32.72,32.89,94700.0,22.3195,22.4899,22.2991,22.4149,94700.0
2009-04-24 10:40:00,32.91,33.1,32.79,33.08,64900.0,22.4286,22.5581,22.3468,22.5444,64900.0
2009-04-24 10:50:00,33.07,33.37,33.02,33.35,103300.0,22.5376,22.7421,22.5035,22.7284,103300.0
2009-04-24 11:00:00,33.31,33.35,32.99,33.18,65200.0,22.7012,22.7284,22.4831,22.6126,65200.0
2009-04-24 11:10:00,33.18,33.33,33.13,33.17,62300.0,22.6126,22.7148,22.5785,22.6058,62300.0
2009-04-24 11:20:00,33.16,33.23,33.0,33.22,61700.0,22.5989,22.6467,22.4899,22.6398,61700.0
2009-04-24 11:30:00,33.23,33.39,33.2,33.35,78400.0,22.6467,22.7557,22.6262,22.7284,78400.0
2009-04-24 11:40:00,33.33,33.46,33.29,33.34,66800.0,22.7148,22.8034,22.6875,22.7216,66800.0
2009-04-24 11:50:00,33.35,33.56,33.3,33.53,91000.0,22.7284,22.8716,22.6944,22.8511,91000.0
2009-04-24 12:00:00,33.53,33.56,33.21,33.29,66900.0,22.8511,22.8716,22.633,22.6875,66900.0
2009-04-24 12:10:00,33.29,33.36,33.14,33.2,59800.0,22.6875,22.7352,22.5853,22.6262,59800.0
2009-04-24 12:20:00,33.2,33.39,33.16,33.38,38800.0,22.6262,22.7557,22.5989,22.7489,38800.0
2009-04-24 12:30:00,33.37,33.67,33.37,33.65,67900.0,22.7421,22.9465,22.7421,22.9329,67900.0
2009-04-24 12:40:00,33.64,33.65,33.53,33.6,40800.0,22.9261,22.9329,22.8511,22.8988,40800.0
2009-04-24 12:50:00,33.6,33.74,33.52,33.6,49000.0,22.8988,22.9942,22.8443,22.8988,49000.0
2009-04-24 13:00:00,33.61,33.87,33.59,33.71,105000.0,22.9056,23.0828,22.892,22.9738,105000.0
2009-04-24 13:10:00,33.71,33.82,33.71,33.78,43600.0,22.9738,23.0487,22.9738,23.0215,43600.0
2009-04-24 13:20:00,33.77,33.81,33.68,33.75,42400.0,23.0147,23.0419,22.9533,23.001,42400.0
2009-04-24 13:30:00,33.75,33.75,33.57,33.59,59400.0,23.001,23.001,22.8784,22.892,59400.0
2009-04-24 13:40:00,33.6,33.67,33.56,33.67,44200.0,22.8988,22.9465,22.8716,22.9465,44200.0
2009-04-24 13:50:00,33.64,33.73,33.2,33.63,63300.0,22.9261,22.9874,22.6262,22.9193,63300.0
2009-04-24 14:00:00,33.62,33.88,33.44,33.47,154000.0,22.9124,23.0896,22.7898,22.8102,154000.0
2009-04-24 14:10:00,33.48,33.51,33.14,33.36,97800.0,22.817,22.8375,22.5853,22.7352,97800.0
2009-04-24 14:20:00,33.37,33.53,33.29,33.45,75000.0,22.7421,22.8511,22.6875,22.7966,75000.0
2009-04-24 14:30:00,33.5,33.73,33.48,33.71,80700.0,22.8307,22.9874,22.817,22.9738,80700.0
2009-04-24 14:40:00,33.69,33.96,33.63,33.67,75800.0,22.9601,23.1442,22.9193,22.9465,75800.0
2009-04-24 14:50:00,33.67,33.85,33.67,33.8,67500.0,22.9465,23.0692,22.9465,23.0351,67500.0
2009-04-24 15:00:00,33.8,33.95,33.69,33.88,109000.0,23.0351,23.1373,22.9601,23.0896,109000.0
2009-04-24 15:10:00,33.88,33.9,33.58,33.58,166100.0,23.0896,23.1033,22.8852,22.8852,166100.0
2009-04-24 15:20:00,33.58,33.71,33.45,33.56,103200.0,22.8852,22.9738,22.7966,22.8716,103200.0
2009-04-24 15:30:00,33.57,33.68,33.37,33.51,156300.0,22.8784,22.9533,22.7421,22.8375,156300.0
2009-04-24 15:40:00,33.52,33.7,33.45,33.51,164900.0,22.8443,22.967,22.7966,22.8375,164900.0
2009-04-24 15:50:00,33.51,33.56,33.08,33.38,292200.0,22.8375,22.8716,22.5444,22.7489,292200.0
2009-04-27 09:30:00,32.43,33.14,32.04,32.68,145500.0,22.1014,22.5853,21.8357,22.2718,145500.0
2009-04-27 09:40:00,32.69,33.0,32.53,32.99,83500.0,22.2786,22.4899,22.1696,22.4831,83500.0
2009-04-27 09:50:00,32.96,33.2,32.91,33.01,63300.0,22.4626,22.6262,22.4286,22.4967,63300.0
2009-04-27 10:00:00,33.03,33.1,32.68,32.79,77300.0,22.5103,22.5581,22.2718,22.3468,77300.0
2009-04-27 10:10:00,32.77,33.23,32.62,33.17,103400.0,22.3332,22.6467,22.2309,22.6058,103400.0
2009-04-27 10:20:00,33.22,33.38,33.05,33.22,63600.0,22.6398,22.7489,22.524,22.6398,63600.0
2009-04-27 10:30:00,33.19,33.25,32.87,33.16,63800.0,22.6194,22.6603,22.4013,22.5989,63800.0
2009-04-27 10:40:00,33.15,33.46,33.11,33.18,69000.0,22.5921,22.8034,22.5649,22.6126,69000.0
2009-04-27 10:50:00,33.2,33.28,33.07,33.27,55600.0,22.6262,22.6807,22.5376,22.6739,55600.0
2009-04-27 11:00:00,33.25,33.35,33.23,33.3,70500.0,22.6603,22.7284,22.6467,22.6944,70500.0
2009-04-27 11:10:00,33.3,33.31,32.79,32.79,169900.0,22.6944,22.7012,22.3468,22.3468,169900.0
2009-04-27 11:20:00,32.78,32.88,32.61,32.88,392700.0,22.34,22.4081,22.2241,22.4081,392700.0
2009-04-27 11:30:00,32.91,32.95,32.7,32.88,205900.0,22.4286,22.4558,22.2855,22.4081,205900.0
2009-04-27 11:40:00,32.9,33.02,32.79,32.98,47000.0,22.4218,22.5035,22.3468,22.4763,47000.0
2009-04-27 11:50:00,33.0,33.0,32.77,32.92,42900.0,22.4899,22.4899,22.3332,22.4354,42900.0
2009-04-27 12:00:00,32.9,33.01,32.9,32.91,35800.0,22.4218,22.4967,22.4218,22.4286,35800.0
2009-04-27 12:10:00,32.91,32.92,32.66,32.67,52100.0,22.4286,22.4354,22.2582,22.265,52100.0
2009-04-27 12:20:00,32.66,32.8,32.65,32.8,43100.0,22.2582,22.3536,22.2514,22.3536,43100.0
2009-04-27 12:30:00,32.8,32.82,32.61,32.77,44600.0,22.3536,22.3672,22.2241,22.3332,44600.0
2009-04-27 12:40:00,32.77,32.77,32.58,32.6,49700.0,22.3332,22.3332,22.2037,22.2173,49700.0
2009-04-27 12:50:00,32.6,32.6,32.44,32.53,51000.0,22.2173,22.2173,22.1083,22.1696,51000.0
2009-04-27 13:00:00,32.52,32.58,32.36,32.47,69600.0,22.1628,22.2037,22.0537,22.1287,69600.0
2009-04-27 13:10:00,32.47,32.6,32.45,32.47,48800.0,22.1287,22.2173,22.1151,22.1287,48800.0
2009-04-27 13:20:00,32.47,32.47,32.3,32.34,73000.0,22.1287,22.1287,22.0128,22.0401,73000.0
2009-04-27 13:30:00,32.34,32.43,32.3,32.32,62800.0,22.0401,22.1014,22.0128,22.0265,62800.0
2009-04-27 13:40:00,32.31,32.46,32.18,32.19,55800.0,22.0197,22.1219,21.9311,21.9379,55800.0
2009-04-27 13:50:00,32.19,32.22,31.96,32.12,117100.0,21.9379,21.9583,21.7811,21.8902,117100.0
2009-04-27 14:00:00,32.12,32.2,32.03,32.11,61900.0,21.8902,21.9447,21.8288,21.8834,61900.0
2009-04-27 14:10:00,32.11,32.28,31.98,32.11,57600.0,21.8834,21.9992,21.7948,21.8834,57600.0
2009-04-27 14:20:00,32.1,32.19,31.95,32.05,91300.0,21.8765,21.9379,21.7743,21.8425,91300.0
2009-04-27 14:30:00,32.07,32.3,32.07,32.16,74300.0,21.8561,22.0128,21.8561,21.9174,74300.0
2009-04-27 14:40:00,32.18,32.2,31.88,31.91,97000.0,21.9311,21.9447,21.7266,21.7471,97000.0
2009-04-27 14:50:00,31.91,32.01,31.81,31.87,84300.0,21.7471,21.8152,21.6789,21.7198,84300.0
2009-04-27 15:00:00,31.88,31.92,31.61,31.7,103600.0,21.7266,21.7539,21.5426,21.6039,103600.0
2009-04-27 15:10:00,31.7,32.02,31.7,32.02,135300.0,21.6039,21.822,21.6039,21.822,135300.0
2009-04-27 15:20:00,32.03,32.16,31.88,31.96,172400.0,21.8288,21.9174,21.7266,21.7811,172400.0
2009-04-27 15:30:00,31.94,31.99,31.72,31.79,207400.0,21.7675,21.8016,21.6176,21.6653,207400.0
2009-04-27 15:40:00,31.77,32.15,31.7,32.0,211000.0,21.6516,21.9106,21.6039,21.8084,211000.0
2009-04-27 15:50:00,31.99,32.04,31.79,31.87,225300.0,21.8016,21.8357,21.6653,21.7198,225300.0
2009-04-28 09:30:00,31.01,31.21,30.8,30.98,89100.0,21.1337,21.27,20.9906,21.1132,89100.0
2009-04-28 09:40:00,30.95,31.07,30.79,30.9,76500.0,21.0928,21.1746,20.9838,21.0587,76500.0
2009-04-28 09:50:00,30.93,31.06,30.85,30.95,82300.0,21.0792,21.1678,21.0247,21.0928,82300.0
2009-04-28 10:00:00,30.96,31.39,30.96,31.36,46200.0,21.0996,21.3927,21.0996,21.3722,46200.0
2009-04-28 10:10:00,31.37,31.7,31.29,31.66,39100.0,21.379,21.6039,21.3245,21.5767,39100.0
2009-04-28 10:20:00,31.67,31.81,31.52,31.59,40400.0,21.5835,21.6789,21.4813,21.529,40400.0
2009-04-28 10:30:00,31.61,31.63,31.38,31.52,37000.0,21.5426,21.5562,21.3859,21.4813,37000.0
2009-04-28 10:40:00,31.51,31.79,31.51,31.71,48500.0,21.4745,21.6653,21.4745,21.6108,48500.0
2009-04-28 10:50:00,31.72,31.77,31.46,31.57,28900.0,21.6176,21.6516,21.4404,21.5153,28900.0
2009-04-28 11:00:00,31.55,31.59,31.41,31.43,15600.0,21.5017,21.529,21.4063,21.4199,15600.0
2009-04-28 11:10:00,31.42,31.44,31.24,31.31,22300.0,21.4131,21.4267,21.2904,21.3381,22300.0
2009-04-28 11:20:00,31.32,31.41,31.26,31.29,32300.0,21.345,21.4063,21.3041,21.3245,32300.0
2009-04-28 11:30:00,31.3,31.31,31.16,31.2,24700.0,21.3313,21.3381,21.2359,21.2632,24700.0
2009-04-28 11:40:00,31.22,31.28,31.0,31.0,30900.0,21.2768,21.3177,21.1269,21.1269,30900.0
2009-04-28 11:50:00,31.0,31.07,30.93,31.02,42200.0,21.1269,21.1746,21.0792,21.1405,42200.0
2009-04-28 12:00:00,31.04,31.26,30.99,31.19,33600.0,21.1541,21.3041,21.1201,21.2564,33600.0
2009-04-28 12:10:00,31.19,31.33,31.19,31.32,31700.0,21.2564,21.3518,21.2564,21.345,31700.0
2009-04-28 12:20:00,31.32,31.52,31.32,31.44,35900.0,21.345,21.4813,21.345,21.4267,35900.0
2009-04-28 12:30:00,31.45,31.46,31.16,31.16,21100.0,21.4336,21.4404,21.2359,21.2359,21100.0
2009-04-28 12:40:00,31.16,31.29,31.14,31.25,26100.0,21.2359,21.3245,21.2223,21.2973,26100.0
2009-04-28 12:50:00,31.24,31.24,31.09,31.2,28300.0,21.2904,21.2904,21.1882,21.2632,28300.0
2009-04-28 13:00:00,31.21,31.38,31.09,31.14,36400.0,21.27,21.3859,21.1882,21.2223,36400.0
2009-04-28 13:10:00,31.13,31.29,31.08,31.23,26200.0,21.2155,21.3245,21.1814,21.2836,26200.0
2009-04-28 13:20:00,31.22,31.35,31.14,31.22,26300.0,21.2768,21.3654,21.2223,21.2768,26300.0
2009-04-28 13:30:00,31.2,31.42,31.18,31.31,25000.0,21.2632,21.4131,21.2496,21.3381,25000.0
2009-04-28 13:40:00,31.29,31.34,31.14,31.18,35900.0,21.3245,21.3586,21.2223,21.2496,35900.0
2009-04-28 13:50:00,31.18,31.19,31.01,31.06,26900.0,21.2496,21.2564,21.1337,21.1678,26900.0
2009-04-28 14:00:00,31.09,31.25,31.09,31.2,34300.0,21.1882,21.2973,21.1882,21.2632,34300.0
2009-04-28 14:10:00,31.19,31.33,31.11,31.16,46600.0,21.2564,21.3518,21.2018,21.2359,46600.0
2009-04-28 14:20:00,31.15,31.46,31.15,31.45,59200.0,21.2291,21.4404,21.2291,21.4336,59200.0
2009-04-28 14:30:00,31.46,31.7,31.46,31.68,60100.0,21.4404,21.6039,21.4404,21.5903,60100.0
2009-04-28 14:40:00,31.69,31.75,31.45,31.45,28500.0,21.5971,21.638,21.4336,21.4336,28500.0
2009-04-28 14:50:00,31.45,31.61,31.43,31.47,23200.0,21.4336,21.5426,21.4199,21.4472,23200.0
2009-04-28 15:00:00,31.49,31.65,31.43,31.56,43600.0,21.4608,21.5699,21.4199,21.5085,43600.0
2009-04-28 15:10:00,31.56,31.64,31.3,31.33,74800.0,21.5085,21.563,21.3313,21.3518,74800.0
2009-04-28 15:20:00,31.31,31.43,31.22,31.25,45700.0,21.3381,21.4199,21.2768,21.2973,45700.0
2009-04-28 15:30:00,31.22,31.32,31.09,31.2,73700.0,21.2768,21.345,21.1882,21.2632,73700.0
2009-04-28 15:40:00,31.19,31.36,31.01,31.28,123700.0,21.2564,21.3722,21.1337,21.3177,123700.0
2009-04-28 15:50:00,31.28,31.38,31.22,31.23,149500.0,21.3177,21.3859,21.2768,21.2836,149500.0
2009-04-29 09:30:00,31.62,32.39,31.62,32.38,94000.0,21.5494,22.0742,21.5494,22.0674,94000.0
2009-04-29 09:40:00,32.34,32.62,32.33,32.61,97700.0,22.0401,22.2309,22.0333,22.2241,97700.0
2009-04-29 09:50:00,32.61,32.91,32.6,32.87,66300.0,22.2241,22.4286,22.2173,22.4013,66300.0
2009-04-29 10:00:00,32.89,33.35,32.89,33.2,136300.0,22.4149,22.7284,22.4149,22.6262,136300.0
2009-04-29 10:10:00,33.2,33.46,33.15,33.39,133700.0,22.6262,22.8034,22.5921,22.7557,133700.0
2009-04-29 10:20:00,33.37,33.41,33.25,33.31,91900.0,22.7421,22.7693,22.6603,22.7012,91900.0
2009-04-29 10:30:00,33.32,33.44,33.12,33.34,171400.0,22.708,22.7898,22.5717,22.7216,171400.0
2009-04-29 10:40:00,33.33,33.45,33.27,33.36,79500.0,22.7148,22.7966,22.6739,22.7352,79500.0
2009-04-29 10:50:00,33.33,33.55,33.32,33.48,73000.0,22.7148,22.8647,22.708,22.817,73000.0
2009-04-29 11:00:00,33.48,33.52,33.38,33.46,59700.0,22.817,22.8443,22.7489,22.8034,59700.0
2009-04-29 11:10:00,33.46,33.72,33.38,33.68,70600.0,22.8034,22.9806,22.7489,22.9533,70600.0
2009-04-29 11:20:00,33.67,33.8,33.59,33.77,105400.0,22.9465,23.0351,22.892,23.0147,105400.0
2009-04-29 11:30:00,33.77,33.82,33.6,33.79,89300.0,23.0147,23.0487,22.8988,23.0283,89300.0
2009-04-29 11:40:00,33.79,33.86,33.65,33.77,42000.0,23.0283,23.076,22.9329,23.0147,42000.0
2009-04-29 11:50:00,33.77,33.87,33.71,33.82,60800.0,23.0147,23.0828,22.9738,23.0487,60800.0
2009-04-29 12:00:00,33.81,33.87,33.78,33.81,36800.0,23.0419,23.0828,23.0215,23.0419,36800.0
2009-04-29 12:10:00,33.79,33.85,33.7,33.76,55700.0,23.0283,23.0692,22.967,23.0079,55700.0
2009-04-29 12:20:00,33.77,33.81,33.6,33.73,29700.0,23.0147,23.0419,22.8988,22.9874,29700.0
2009-04-29 12:30:00,33.73,33.87,33.69,33.83,23000.0,22.9874,23.0828,22.9601,23.0556,23000.0
2009-04-29 12:40:00,33.83,33.92,33.81,33.89,23700.0,23.0556,23.1169,23.0419,23.0964,23700.0
2009-04-29 12:50:00,33.89,34.06,33.86,34.0,40800.0,23.0964,23.2123,23.076,23.1714,40800.0
2009-04-29 13:00:00,34.0,34.03,33.81,33.81,45300.0,23.1714,23.1919,23.0419,23.0419,45300.0
2009-04-29 13:10:00,33.81,33.95,33.74,33.89,45200.0,23.0419,23.1373,22.9942,23.0964,45200.0
2009-04-29 13:20:00,33.89,34.03,33.86,33.94,47700.0,23.0964,23.1919,23.076,23.1305,47700.0
2009-04-29 13:30:00,33.95,34.01,33.89,33.89,32000.0,23.1373,23.1782,23.0964,23.0964,32000.0
2009-04-29 13:40:00,33.88,33.96,33.87,33.9,26800.0,23.0896,23.1442,23.0828,23.1033,26800.0
2009-04-29 13:50:00,33.9,33.95,33.77,33.77,29400.0,23.1033,23.1373,23.0147,23.0147,29400.0
2009-04-29 14:00:00,33.77,33.87,33.74,33.75,52400.0,23.0147,23.0828,22.9942,23.001,52400.0
2009-04-29 14:10:00,33.78,34.0,33.5,33.56,90300.0,23.0215,23.1714,22.8307,22.8716,90300.0
2009-04-29 14:20:00,33.55,33.91,33.44,33.75,94900.0,22.8647,23.1101,22.7898,23.001,94900.0
2009-04-29 14:30:00,33.77,33.95,33.65,33.82,104500.0,23.0147,23.1373,22.9329,23.0487,104500.0
2009-04-29 14:40:00,33.82,33.96,33.51,33.52,160800.0,23.0487,23.1442,22.8375,22.8443,160800.0
2009-04-29 14:50:00,33.53,33.62,33.4,33.52,100300.0,22.8511,22.9124,22.7625,22.8443,100300.0
2009-04-29 15:00:00,33.56,33.73,33.41,33.56,63500.0,22.8716,22.9874,22.7693,22.8716,63500.0
2009-04-29 15:10:00,33.58,33.75,33.47,33.53,66100.0,22.8852,23.001,22.8102,22.8511,66100.0
2009-04-29 15:20:00,33.52,33.6,33.26,33.32,102500.0,22.8443,22.8988,22.6671,22.708,102500.0
2009-04-29 15:30:00,33.32,33.57,33.18,33.56,136100.0,22.708,22.8784,22.6126,22.8716,136100.0
2009-04-29 15:40:00,33.56,33.61,33.16,33.28,146800.0,22.8716,22.9056,22.5989,22.6807,146800.0
2009-04-29 15:50:00,33.29,33.48,33.19,33.48,151200.0,22.6875,22.817,22.6194,22.817,151200.0
2009-04-30 09:30:00,34.52,35.72,34.15,34.46,356400.0,23.5258,24.3436,23.2736,23.4849,356400.0
2009-04-30 09:40:00,34.52,35.5,34.43,34.55,210800.0,23.5258,24.1937,23.4645,23.5462,210800.0
2009-04-30 09:50:00,34.52,35.61,34.5,35.51,247200.0,23.5258,24.2687,23.5122,24.2005,247200.0
2009-04-30 10:00:00,35.53,36.0,35.5,35.76,111600.0,24.2141,24.5344,24.1937,24.3709,111600.0
2009-04-30 10:10:00,35.73,35.98,35.62,35.83,72500.0,24.3504,24.5208,24.2755,24.4186,72500.0
2009-04-30 10:20:00,35.81,36.18,35.79,35.94,101100.0,24.405,24.6571,24.3913,24.4935,101100.0
2009-04-30 10:30:00,35.94,36.04,35.58,35.64,129400.0,24.4935,24.5617,24.2482,24.2891,129400.0
2009-04-30 10:40:00,35.64,35.68,35.21,35.54,177200.0,24.2891,24.3164,23.996,24.2209,177200.0
2009-04-30 10:50:00,35.57,35.66,35.22,35.28,200600.0,24.2414,24.3027,24.0029,24.0438,200600.0
2009-04-30 11:00:00,35.25,35.51,35.19,35.24,156600.0,24.0233,24.2005,23.9824,24.0165,156600.0
2009-04-30 11:10:00,35.26,35.68,35.26,35.57,76400.0,24.0301,24.3164,24.0301,24.2414,76400.0
2009-04-30 11:20:00,35.54,35.61,35.36,35.56,91400.0,24.2209,24.2687,24.0983,24.2346,91400.0
2009-04-30 11:30:00,35.57,35.63,35.39,35.42,70700.0,24.2414,24.2823,24.1187,24.1392,70700.0
2009-04-30 11:40:00,35.4,35.55,35.37,35.49,93000.0,24.1255,24.2278,24.1051,24.1869,93000.0
2009-04-30 11:50:00,35.5,35.54,35.0,35.14,74200.0,24.1937,24.2209,23.8529,23.9483,74200.0
2009-04-30 12:00:00,35.15,35.35,35.1,35.13,112000.0,23.9552,24.0915,23.9211,23.9415,112000.0
2009-04-30 12:10:00,35.13,35.18,34.9,34.92,96200.0,23.9415,23.9756,23.7848,23.7984,96200.0
2009-04-30 12:20:00,34.92,35.04,34.7,34.74,109600.0,23.7984,23.8802,23.6485,23.6757,109600.0
2009-04-30 12:30:00,34.74,34.74,34.24,34.59,143300.0,23.6757,23.6757,23.335,23.5735,143300.0
2009-04-30 12:40:00,34.58,34.69,34.27,34.27,131600.0,23.5667,23.6417,23.3554,23.3554,131600.0
2009-04-30 12:50:00,34.27,34.36,34.09,34.14,156500.0,23.3554,23.4168,23.2328,23.2668,156500.0
2009-04-30 13:00:00,34.17,34.56,33.99,34.27,276100.0,23.2873,23.5531,23.1646,23.3554,276100.0
2009-04-30 13:10:00,34.27,34.44,34.04,34.11,86600.0,23.3554,23.4713,23.1987,23.2464,86600.0
2009-04-30 13:20:00,34.1,34.16,33.67,34.0,120400.0,23.2396,23.2805,22.9465,23.1714,120400.0
2009-04-30 13:30:00,34.0,34.21,33.9,34.09,93300.0,23.1714,23.3145,23.1033,23.2328,93300.0
2009-04-30 13:40:00,34.11,34.13,33.92,34.02,151700.0,23.2464,23.26,23.1169,23.185,151700.0
2009-04-30 13:50:00,34.01,34.3,33.87,34.04,253600.0,23.1782,23.3759,23.0828,23.1987,253600.0
2009-04-30 14:00:00,34.05,34.32,34.0,34.06,330600.0,23.2055,23.3895,23.1714,23.2123,330600.0
2009-04-30 14:10:00,34.07,34.1,33.84,33.96,126700.0,23.2191,23.2396,23.0624,23.1442,126700.0
2009-04-30 14:20:00,34.0,34.05,33.94,33.95,167700.0,23.1714,23.2055,23.1305,23.1373,167700.0
2009-04-30 14:30:00,33.96,34.18,33.94,34.15,267500.0,23.1442,23.2941,23.1305,23.2736,267500.0
2009-04-30 14:40:00,34.16,34.17,33.94,34.01,144000.0,23.2805,23.2873,23.1305,23.1782,144000.0
2009-04-30 14:50:00,34.01,34.07,33.95,34.04,120400.0,23.1782,23.2191,23.1373,23.1987,120400.0
2009-04-30 15:00:00,34.03,34.06,33.77,33.81,146200.0,23.1919,23.2123,23.0147,23.0419,146200.0
2009-04-30 15:10:00,33.79,33.99,33.63,33.79,185400.0,23.0283,23.1646,22.9193,23.0283,185400.0
2009-04-30 15:20:00,33.79,33.94,33.63,33.79,191600.0,23.0283,23.1305,22.9193,23.0283,191600.0
2009-04-30 15:30:00,33.78,34.01,33.76,33.99,215400.0,23.0215,23.1782,23.0079,23.1646,215400.0
2009-04-30 15:40:00,33.97,34.01,33.85,33.92,219400.0,23.151,23.1782,23.0692,23.1169,219400.0
2009-04-30 15:50:00,33.93,34.07,33.9,33.99,255100.0,23.1237,23.2191,23.1033,23.1646,255100.0
2009-05-01 09:30:00,33.9,34.32,33.23,33.85,137100.0,23.1033,23.3895,22.6467,23.0692,137100.0
2009-05-01 09:40:00,33.79,34.06,33.6,33.95,131900.0,23.0283,23.2123,22.8988,23.1373,131900.0
2009-05-01 09:50:00,33.97,34.39,33.88,34.24,227400.0,23.151,23.4372,23.0896,23.335,227400.0
2009-05-01 10:00:00,34.19,34.38,33.95,33.99,209200.0,23.3009,23.4304,23.1373,23.1646,209200.0
2009-05-01 10:10:00,33.98,34.08,33.94,34.0,264000.0,23.1578,23.2259,23.1305,23.1714,264000.0
2009-05-01 10:20:00,34.0,34.07,33.9,34.03,186000.0,23.1714,23.2191,23.1033,23.1919,186000.0
2009-05-01 10:30:00,34.0,34.09,33.89,33.98,196400.0,23.1714,23.2328,23.0964,23.1578,196400.0
2009-05-01 10:40:00,33.99,34.01,33.91,33.97,203300.0,23.1646,23.1782,23.1101,23.151,203300.0
2009-05-01 10:50:00,33.95,34.05,33.91,34.0,189100.0,23.1373,23.2055,23.1101,23.1714,189100.0
2009-05-01 11:00:00,34.01,34.12,33.98,34.04,196700.0,23.1782,23.2532,23.1578,23.1987,196700.0
2009-05-01 11:10:00,34.04,34.25,34.01,34.19,164900.0,23.1987,23.3418,23.1782,23.3009,164900.0
2009-05-01 11:20:00,34.2,34.49,34.19,34.35,299100.0,23.3077,23.5054,23.3009,23.4099,299100.0
2009-05-01 11:30:00,34.38,34.59,34.3,34.43,184100.0,23.4304,23.5735,23.3759,23.4645,184100.0
2009-05-01 11:40:00,34.43,34.44,34.14,34.21,113700.0,23.4645,23.4713,23.2668,23.3145,113700.0
2009-05-01 11:50:00,34.21,34.24,34.0,34.08,142000.0,23.3145,23.335,23.1714,23.2259,142000.0
2009-05-01 12:00:00,34.08,34.29,34.03,34.27,121700.0,23.2259,23.3691,23.1919,23.3554,121700.0
2009-05-01 12:10:00,34.27,34.37,34.18,34.32,64000.0,23.3554,23.4236,23.2941,23.3895,64000.0
2009-05-01 12:20:00,34.32,34.32,34.01,34.06,179200.0,23.3895,23.3895,23.1782,23.2123,179200.0
2009-05-01 12:30:00,34.04,34.16,33.97,34.11,209200.0,23.1987,23.2805,23.151,23.2464,209200.0
2009-05-01 12:40:00,34.12,34.21,34.0,34.17,108500.0,23.2532,23.3145,23.1714,23.2873,108500.0
2009-05-01 12:50:00,34.19,34.3,34.05,34.05,89200.0,23.3009,23.3759,23.2055,23.2055,89200.0
2009-05-01 13:00:00,34.07,34.12,34.01,34.02,201900.0,23.2191,23.2532,23.1782,23.185,201900.0
2009-05-01 13:10:00,34.03,34.19,34.02,34.1,90900.0,23.1919,23.3009,23.185,23.2396,90900.0
2009-05-01 13:20:00,34.1,34.11,33.98,34.03,138700.0,23.2396,23.2464,23.1578,23.1919,138700.0
2009-05-01 13:30:00,34.04,34.27,33.99,34.19,206400.0,23.1987,23.3554,23.1646,23.3009,206400.0
2009-05-01 13:40:00,34.2,34.44,34.19,34.4,78300.0,23.3077,23.4713,23.3009,23.444,78300.0
2009-05-01 13:50:00,34.42,34.45,34.34,34.41,42800.0,23.4577,23.4781,23.4031,23.4508,42800.0
2009-05-01 14:00:00,34.43,34.47,34.33,34.4,58400.0,23.4645,23.4917,23.3963,23.444,58400.0
2009-05-01 14:10:00,34.4,34.41,34.1,34.25,123900.0,23.444,23.4508,23.2396,23.3418,123900.0
2009-05-01 14:20:00,34.25,34.31,34.25,34.25,45500.0,23.3418,23.3827,23.3418,23.3418,45500.0
2009-05-01 14:30:00,34.25,34.28,34.14,34.15,58700.0,23.3418,23.3622,23.2668,23.2736,58700.0
2009-05-01 14:40:00,34.14,34.14,34.01,34.08,75500.0,23.2668,23.2668,23.1782,23.2259,75500.0
2009-05-01 14:50:00,34.08,34.08,33.98,34.02,123800.0,23.2259,23.2259,23.1578,23.185,123800.0
2009-05-01 15:00:00,34.02,34.23,34.0,34.0,109500.0,23.185,23.3282,23.1714,23.1714,109500.0
2009-05-01 15:10:00,33.99,34.01,33.9,33.91,110000.0,23.1646,23.1782,23.1033,23.1101,110000.0
2009-05-01 15:20:00,33.91,34.0,33.84,33.9,71600.0,23.1101,23.1714,23.0624,23.1033,71600.0
2009-05-01 15:30:00,33.89,34.01,33.8,33.87,119100.0,23.0964,23.1782,23.0351,23.0828,119100.0
2009-05-01 15:40:00,33.86,34.05,33.86,33.93,110300.0,23.076,23.2055,23.076,23.1237,110300.0
2009-05-01 15:50:00,33.94,34.07,33.85,34.03,194200.0,23.1305,23.2191,23.0692,23.1919,194200.0
2009-05-04 09:30:00,34.57,34.67,34.03,34.19,163100.0,23.5599,23.628,23.1919,23.3009,163100.0
2009-05-04 09:40:00,34.23,34.34,33.97,34.05,130800.0,23.3282,23.4031,23.151,23.2055,130800.0
2009-05-04 09:50:00,34.05,34.2,33.83,34.03,72500.0,23.2055,23.3077,23.0556,23.1919,72500.0
2009-05-04 10:00:00,34.09,34.41,33.94,33.94,71300.0,23.2328,23.4508,23.1305,23.1305,71300.0
2009-05-04 10:10:00,33.94,34.45,33.91,34.4,117800.0,23.1305,23.4781,23.1101,23.444,117800.0
2009-05-04 10:20:00,34.44,34.45,34.07,34.16,98900.0,23.4713,23.4781,23.2191,23.2805,98900.0
2009-05-04 10:30:00,34.16,34.27,34.14,34.21,41500.0,23.2805,23.3554,23.2668,23.3145,41500.0
2009-05-04 10:40:00,34.2,34.21,33.98,34.15,42000.0,23.3077,23.3145,23.1578,23.2736,42000.0
2009-05-04 10:50:00,34.14,34.2,33.98,33.98,68000.0,23.2668,23.3077,23.1578,23.1578,68000.0
2009-05-04 11:00:00,34.01,34.18,34.0,34.05,50100.0,23.1782,23.2941,23.1714,23.2055,50100.0
2009-05-04 11:10:00,34.06,34.17,34.06,34.12,57600.0,23.2123,23.2873,23.2123,23.2532,57600.0
2009-05-04 11:20:00,34.12,34.2,34.08,34.19,78100.0,23.2532,23.3077,23.2259,23.3009,78100.0
2009-05-04 11:30:00,34.19,34.31,34.11,34.2,123900.0,23.3009,23.3827,23.2464,23.3077,123900.0
2009-05-04 11:40:00,34.2,34.25,34.11,34.13,89000.0,23.3077,23.3418,23.2464,23.26,89000.0
2009-05-04 11:50:00,34.14,34.25,34.0,34.08,64200.0,23.2668,23.3418,23.1714,23.2259,64200.0
2009-05-04 12:00:00,34.08,34.31,34.02,34.08,188000.0,23.2259,23.3827,23.185,23.2259,188000.0
2009-05-04 12:10:00,34.05,34.1,33.93,33.95,44200.0,23.2055,23.2396,23.1237,23.1373,44200.0
2009-05-04 12:20:00,33.94,34.01,33.83,34.0,61000.0,23.1305,23.1782,23.0556,23.1714,61000.0
2009-05-04 12:30:00,34.0,34.16,33.98,34.13,62500.0,23.1714,23.2805,23.1578,23.26,62500.0
2009-05-04 12:40:00,34.12,34.31,34.08,34.24,80300.0,23.2532,23.3827,23.2259,23.335,80300.0
2009-05-04 12:50:00,34.23,34.3,34.15,34.27,116700.0,23.3282,23.3759,23.2736,23.3554,116700.0
2009-05-04 13:00:00,34.29,34.35,34.23,34.33,98000.0,23.3691,23.4099,23.3282,23.3963,98000.0
2009-05-04 13:10:00,34.33,34.37,34.19,34.23,73300.0,23.3963,23.4236,23.3009,23.3282,73300.0
2009-05-04 13:20:00,34.23,34.39,34.21,34.32,73100.0,23.3282,23.4372,23.3145,23.3895,73100.0
2009-05-04 13:30:00,34.32,34.34,34.23,34.24,95800.0,23.3895,23.4031,23.3282,23.335,95800.0
2009-05-04 13:40:00,34.24,34.26,34.2,34.23,65700.0,23.335,23.3486,23.3077,23.3282,65700.0
2009-05-04 13:50:00,34.24,34.31,33.92,34.13,114900.0,23.335,23.3827,23.1169,23.26,114900.0
2009-05-04 14:00:00,34.14,34.2,33.91,33.94,129100.0,23.2668,23.3077,23.1101,23.1305,129100.0
2009-05-04 14:10:00,33.94,34.07,33.89,34.05,126800.0,23.1305,23.2191,23.0964,23.2055,126800.0
2009-05-04 14:20:00,34.05,34.05,33.83,33.97,115100.0,23.2055,23.2055,23.0556,23.151,115100.0
2009-05-04 14:30:00,33.96,34.02,33.86,33.93,78900.0,23.1442,23.185,23.076,23.1237,78900.0
2009-05-04 14:40:00,33.94,34.01,33.91,33.99,60600.0,23.1305,23.1782,23.1101,23.1646,60600.0
2009-05-04 14:50:00,34.0,34.0,33.83,33.91,73800.0,23.1714,23.1714,23.0556,23.1101,73800.0
2009-05-04 15:00:00,33.88,34.04,33.88,33.96,91100.0,23.0896,23.1987,23.0896,23.1442,91100.0
2009-05-04 15:10:00,33.95,34.03,33.93,34.0,69800.0,23.1373,23.1919,23.1237,23.1714,69800.0
2009-05-04 15:20:00,34.0,34.02,33.92,33.98,107000.0,23.1714,23.185,23.1169,23.1578,107000.0
2009-05-04 15:30:00,33.99,34.04,33.92,34.0,188600.0,23.1646,23.1987,23.1169,23.1714,188600.0
2009-05-04 15:40:00,34.0,34.16,33.99,34.08,270600.0,23.1714,23.2805,23.1646,23.2259,270600.0
2009-05-04 15:50:00,34.08,34.17,34.05,34.15,356700.0,23.2259,23.2873,23.2055,23.2736,356700.0
2009-05-05 09:30:00,33.9,34.51,33.9,34.2,115300.0,23.1033,23.519,23.1033,23.3077,115300.0
2009-05-05 09:40:00,34.22,34.25,33.42,33.57,95600.0,23.3213,23.3418,22.7761,22.8784,95600.0
2009-05-05 09:50:00,33.58,33.85,33.35,33.69,82100.0,22.8852,23.0692,22.7284,22.9601,82100.0
2009-05-05 10:00:00,33.72,33.89,33.46,33.65,102400.0,22.9806,23.0964,22.8034,22.9329,102400.0
2009-05-05 10:10:00,33.63,34.13,33.62,34.11,75900.0,22.9193,23.26,22.9124,23.2464,75900.0
2009-05-05 10:20:00,34.11,34.13,33.85,34.03,63100.0,23.2464,23.26,23.0692,23.1919,63100.0
2009-05-05 10:30:00,34.0,34.01,33.69,33.73,55600.0,23.1714,23.1782,22.9601,22.9874,55600.0
2009-05-05 10:40:00,33.71,33.85,33.64,33.68,58100.0,22.9738,23.0692,22.9261,22.9533,58100.0
2009-05-05 10:50:00,33.69,33.73,33.47,33.5,56100.0,22.9601,22.9874,22.8102,22.8307,56100.0
2009-05-05 11:00:00,33.48,33.5,33.24,33.44,103700.0,22.817,22.8307,22.6535,22.7898,103700.0
2009-05-05 11:10:00,33.43,33.62,33.39,33.6,61500.0,22.783,22.9124,22.7557,22.8988,61500.0
2009-05-05 11:20:00,33.6,33.76,33.58,33.72,64300.0,22.8988,23.0079,22.8852,22.9806,64300.0
2009-05-05 11:30:00,33.74,33.85,33.67,33.84,57300.0,22.9942,23.0692,22.9465,23.0624,57300.0
2009-05-05 11:40:00,33.85,34.05,33.82,33.95,44600.0,23.0692,23.2055,23.0487,23.1373,44600.0
2009-05-05 11:50:00,33.96,34.01,33.82,33.9,116800.0,23.1442,23.1782,23.0487,23.1033,116800.0
2009-05-05 12:00:00,33.89,33.92,33.8,33.92,117400.0,23.0964,23.1169,23.0351,23.1169,117400.0
2009-05-05 12:10:00,33.91,33.94,33.81,33.88,75200.0,23.1101,23.1305,23.0419,23.0896,75200.0
2009-05-05 12:20:00,33.9,33.92,33.77,33.83,82000.0,23.1033,23.1169,23.0147,23.0556,82000.0
2009-05-05 12:30:00,33.83,33.87,33.66,33.66,44000.0,23.0556,23.0828,22.9397,22.9397,44000.0
2009-05-05 12:40:00,33.65,33.81,33.64,33.81,59800.0,22.9329,23.0419,22.9261,23.0419,59800.0
2009-05-05 12:50:00,33.81,33.88,33.72,33.85,86300.0,23.0419,23.0896,22.9806,23.0692,86300.0
2009-05-05 13:00:00,33.84,34.0,33.78,33.94,37900.0,23.0624,23.1714,23.0215,23.1305,37900.0
2009-05-05 13:10:00,33.95,33.99,33.79,33.87,41300.0,23.1373,23.1646,23.0283,23.0828,41300.0
2009-05-05 13:20:00,33.86,33.9,33.78,33.8,36400.0,23.076,23.1033,23.0215,23.0351,36400.0
2009-05-05 13:30:00,33.82,33.87,33.74,33.87,51400.0,23.0487,23.0828,22.9942,23.0828,51400.0
2009-05-05 13:40:00,33.86,33.99,33.83,33.99,54800.0,23.076,23.1646,23.0556,23.1646,54800.0
2009-05-05 13:50:00,33.99,34.0,33.92,33.98,52300.0,23.1646,23.1714,23.1169,23.1578,52300.0
2009-05-05 14:00:00,33.98,33.98,33.9,33.94,34100.0,23.1578,23.1578,23.1033,23.1305,34100.0
2009-05-05 14:10:00,33.96,33.99,33.9,33.93,47200.0,23.1442,23.1646,23.1033,23.1237,47200.0
2009-05-05 14:20:00,33.94,33.95,33.78,33.82,56900.0,23.1305,23.1373,23.0215,23.0487,56900.0
2009-05-05 14:30:00,33.83,33.94,33.78,33.87,41600.0,23.0556,23.1305,23.0215,23.0828,41600.0
2009-05-05 14:40:00,33.88,33.96,33.82,33.96,47500.0,23.0896,23.1442,23.0487,23.1442,47500.0
2009-05-05 14:50:00,33.95,33.99,33.91,33.93,66500.0,23.1373,23.1646,23.1101,23.1237,66500.0
2009-05-05 15:00:00,33.94,34.01,33.89,33.97,130700.0,23.1305,23.1782,23.0964,23.151,130700.0
2009-05-05 15:10:00,33.98,34.03,33.92,33.94,225900.0,23.1578,23.1919,23.1169,23.1305,225900.0
2009-05-05 15:20:00,33.94,34.03,33.81,33.99,94600.0,23.1305,23.1919,23.0419,23.1646,94600.0
2009-05-05 15:30:00,33.99,34.2,33.98,34.0,151500.0,23.1646,23.3077,23.1578,23.1714,151500.0
2009-05-05 15:40:00,34.0,34.14,34.0,34.09,134000.0,23.1714,23.2668,23.1714,23.2328,134000.0
2009-05-05 15:50:00,34.09,34.14,33.96,34.01,231800.0,23.2328,23.2668,23.1442,23.1782,231800.0
2009-05-06 09:30:00,34.4,34.4,33.8,34.04,85800.0,23.444,23.444,23.0351,23.1987,85800.0
2009-05-06 09:40:00,34.05,34.26,33.93,34.18,87700.0,23.2055,23.3486,23.1237,23.2941,87700.0
2009-05-06 09:50:00,34.2,34.39,34.12,34.2,84100.0,23.3077,23.4372,23.2532,23.3077,84100.0
2009-05-06 10:00:00,34.21,34.3,33.69,33.98,83400.0,23.3145,23.3759,22.9601,23.1578,83400.0
2009-05-06 10:10:00,33.95,34.12,33.75,33.75,187200.0,23.1373,23.2532,23.001,23.001,187200.0
2009-05-06 10:20:00,33.74,33.77,33.37,33.37,128200.0,22.9942,23.0147,22.7421,22.7421,128200.0
2009-05-06 10:30:00,33.37,33.47,33.26,33.29,155700.0,22.7421,22.8102,22.6671,22.6875,155700.0
2009-05-06 10:40:00,33.29,33.33,33.06,33.11,112100.0,22.6875,22.7148,22.5308,22.5649,112100.0
2009-05-06 10:50:00,33.1,33.29,33.08,33.16,76800.0,22.5581,22.6875,22.5444,22.5989,76800.0
2009-05-06 11:00:00,33.18,33.32,33.0,33.06,132400.0,22.6126,22.708,22.4899,22.5308,132400.0
2009-05-06 11:10:00,33.05,33.08,32.89,32.9,117000.0,22.524,22.5444,22.4149,22.4218,117000.0
2009-05-06 11:20:00,32.9,32.94,32.81,32.88,106800.0,22.4218,22.449,22.3604,22.4081,106800.0
2009-05-06 11:30:00,32.87,33.03,32.83,32.99,78500.0,22.4013,22.5103,22.374,22.4831,78500.0
2009-05-06 11:40:00,32.96,32.97,32.82,32.87,62400.0,22.4626,22.4695,22.3672,22.4013,62400.0
2009-05-06 11:50:00,32.86,33.07,32.8,33.07,73300.0,22.3945,22.5376,22.3536,22.5376,73300.0
2009-05-06 12:00:00,33.07,33.37,33.03,33.33,67700.0,22.5376,22.7421,22.5103,22.7148,67700.0
2009-05-06 12:10:00,33.36,33.5,33.36,33.47,49700.0,22.7352,22.8307,22.7352,22.8102,49700.0
2009-05-06 12:20:00,33.48,33.62,33.4,33.62,74700.0,22.817,22.9124,22.7625,22.9124,74700.0
2009-05-06 12:30:00,33.62,33.74,33.61,33.62,56100.0,22.9124,22.9942,22.9056,22.9124,56100.0
2009-05-06 12:40:00,33.62,33.75,33.62,33.67,39500.0,22.9124,23.001,22.9124,22.9465,39500.0
2009-05-06 12:50:00,33.68,33.84,33.51,33.54,29900.0,22.9533,23.0624,22.8375,22.8579,29900.0
2009-05-06 13:00:00,33.53,33.6,33.38,33.42,34900.0,22.8511,22.8988,22.7489,22.7761,34900.0
2009-05-06 13:10:00,33.41,33.51,33.38,33.48,25100.0,22.7693,22.8375,22.7489,22.817,25100.0
2009-05-06 13:20:00,33.5,33.63,33.4,33.4,31500.0,22.8307,22.9193,22.7625,22.7625,31500.0
2009-05-06 13:30:00,33.39,33.59,33.3,33.53,54100.0,22.7557,22.892,22.6944,22.8511,54100.0
2009-05-06 13:40:00,33.51,33.55,33.39,33.45,51200.0,22.8375,22.8647,22.7557,22.7966,51200.0
2009-05-06 13:50:00,33.47,33.77,33.44,33.75,33800.0,22.8102,23.0147,22.7898,23.001,33800.0
2009-05-06 14:00:00,33.75,33.85,33.72,33.82,26100.0,23.001,23.0692,22.9806,23.0487,26100.0
2009-05-06 14:10:00,33.85,33.86,33.77,33.83,36200.0,23.0692,23.076,23.0147,23.0556,36200.0
2009-05-06 14:20:00,33.83,33.99,33.83,33.95,115700.0,23.0556,23.1646,23.0556,23.1373,115700.0
2009-05-06 14:30:00,33.95,34.04,33.91,34.0,97000.0,23.1373,23.1987,23.1101,23.1714,97000.0
2009-05-06 14:40:00,34.01,34.01,33.73,33.9,104100.0,23.1782,23.1782,22.9874,23.1033,104100.0
2009-05-06 14:50:00,33.9,33.92,33.64,33.73,123800.0,23.1033,23.1169,22.9261,22.9874,123800.0
2009-05-06 15:00:00,33.73,33.86,33.61,33.86,80100.0,22.9874,23.076,22.9056,23.076,80100.0
2009-05-06 15:10:00,33.85,33.88,33.78,33.85,81900.0,23.0692,23.0896,23.0215,23.0692,81900.0
2009-05-06 15:20:00,33.84,33.89,33.56,33.68,122400.0,23.0624,23.0964,22.8716,22.9533,122400.0
2009-05-06 15:30:00,33.69,33.8,33.5,33.59,138800.0,22.9601,23.0351,22.8307,22.892,138800.0
2009-05-06 15:40:00,33.6,33.89,33.59,33.89,189800.0,22.8988,23.0964,22.892,23.0964,189800.0
2009-05-06 15:50:00,33.9,33.94,33.66,33.9,201800.0,23.1033,23.1305,22.9397,23.1033,201800.0
2009-05-07 09:30:00,34.3,34.33,33.89,34.18,171800.0,23.3759,23.3963,23.0964,23.2941,171800.0
2009-05-07 09:40:00,34.08,34.3,33.76,33.76,137900.0,23.2259,23.3759,23.0079,23.0079,137900.0
2009-05-07 09:50:00,33.78,33.89,33.5,33.56,100900.0,23.0215,23.0964,22.8307,22.8716,100900.0
2009-05-07 10:00:00,33.55,33.74,33.24,33.46,87600.0,22.8647,22.9942,22.6535,22.8034,87600.0
2009-05-07 10:10:00,33.5,33.5,33.07,33.27,196100.0,22.8307,22.8307,22.5376,22.6739,196100.0
2009-05-07 10:20:00,33.26,33.26,32.06,32.06,274500.0,22.6671,22.6671,21.8493,21.8493,274500.0
2009-05-07 10:30:00,32.07,32.14,31.89,32.02,164500.0,21.8561,21.9038,21.7334,21.822,164500.0
2009-05-07 10:40:00,32.02,32.16,31.86,32.07,148200.0,21.822,21.9174,21.713,21.8561,148200.0
2009-05-07 10:50:00,32.06,32.13,31.94,32.08,102900.0,21.8493,21.897,21.7675,21.8629,102900.0
2009-05-07 11:00:00,32.08,32.28,31.99,32.19,141000.0,21.8629,21.9992,21.8016,21.9379,141000.0
2009-05-07 11:10:00,32.18,32.22,31.39,31.43,198600.0,21.9311,21.9583,21.3927,21.4199,198600.0
2009-05-07 11:20:00,31.44,31.59,31.32,31.38,124000.0,21.4267,21.529,21.345,21.3859,124000.0
2009-05-07 11:30:00,31.42,31.52,31.1,31.44,127100.0,21.4131,21.4813,21.195,21.4267,127100.0
2009-05-07 11:40:00,31.41,31.72,31.4,31.7,61500.0,21.4063,21.6176,21.3995,21.6039,61500.0
2009-05-07 11:50:00,31.67,31.72,31.52,31.6,156300.0,21.5835,21.6176,21.4813,21.5358,156300.0
2009-05-07 12:00:00,31.59,31.6,31.34,31.39,99200.0,21.529,21.5358,21.3586,21.3927,99200.0
2009-05-07 12:10:00,31.4,31.56,31.3,31.44,85900.0,21.3995,21.5085,21.3313,21.4267,85900.0
2009-05-07 12:20:00,31.42,31.44,31.18,31.26,92300.0,21.4131,21.4267,21.2496,21.3041,92300.0
2009-05-07 12:30:00,31.23,31.35,31.18,31.33,53300.0,21.2836,21.3654,21.2496,21.3518,53300.0
2009-05-07 12:40:00,31.33,31.5,31.33,31.36,157600.0,21.3518,21.4676,21.3518,21.3722,157600.0
2009-05-07 12:50:00,31.37,31.52,31.3,31.46,69900.0,21.379,21.4813,21.3313,21.4404,69900.0
2009-05-07 13:00:00,31.48,31.49,31.29,31.39,116700.0,21.454,21.4608,21.3245,21.3927,116700.0
2009-05-07 13:10:00,31.4,31.43,31.19,31.28,70000.0,21.3995,21.4199,21.2564,21.3177,70000.0
2009-05-07 13:20:00,31.28,31.33,31.16,31.19,101900.0,21.3177,21.3518,21.2359,21.2564,101900.0
2009-05-07 13:30:00,31.19,31.25,31.02,31.02,82700.0,21.2564,21.2973,21.1405,21.1405,82700.0
2009-05-07 13:40:00,31.01,31.02,30.84,30.86,94200.0,21.1337,21.1405,21.0178,21.0315,94200.0
2009-05-07 13:50:00,30.84,30.95,30.7,30.89,113400.0,21.0178,21.0928,20.9224,21.0519,113400.0
2009-05-07 14:00:00,30.91,31.05,30.81,30.99,116100.0,21.0655,21.161,20.9974,21.1201,116100.0
2009-05-07 14:10:00,30.99,31.0,30.87,30.92,97400.0,21.1201,21.1269,21.0383,21.0724,97400.0
2009-05-07 14:20:00,30.92,31.02,30.86,30.96,105000.0,21.0724,21.1405,21.0315,21.0996,105000.0
2009-05-07 14:30:00,30.96,30.97,30.76,30.81,123800.0,21.0996,21.1064,20.9633,20.9974,123800.0
2009-05-07 14:40:00,30.81,30.94,30.72,30.94,107200.0,20.9974,21.086,20.9361,21.086,107200.0
2009-05-07 14:50:00,30.94,31.03,30.75,30.76,156200.0,21.086,21.1473,20.9565,20.9633,156200.0
2009-05-07 15:00:00,30.77,30.86,30.6,30.62,146500.0,20.9701,21.0315,20.8543,20.8679,146500.0
2009-05-07 15:10:00,30.61,30.64,30.43,30.48,198000.0,20.8611,20.8815,20.7384,20.7725,198000.0
2009-05-07 15:20:00,30.5,30.65,30.45,30.56,183200.0,20.7861,20.8884,20.752,20.827,183200.0
2009-05-07 15:30:00,30.56,30.6,30.38,30.51,218500.0,20.827,20.8543,20.7043,20.7929,218500.0
2009-05-07 15:40:00,30.52,30.65,30.35,30.38,412100.0,20.7998,20.8884,20.6839,20.7043,412100.0
2009-05-07 15:50:00,30.4,30.68,30.37,30.51,665900.0,20.718,20.9088,20.6975,20.7929,665900.0
2009-05-08 09:30:00,32.23,32.71,31.59,32.36,296000.0,21.9651,22.2923,21.529,22.0537,296000.0
2009-05-08 09:40:00,32.36,33.39,32.32,33.29,185400.0,22.0537,22.7557,22.0265,22.6875,185400.0
2009-05-08 09:50:00,33.29,33.35,33.03,33.23,123300.0,22.6875,22.7284,22.5103,22.6467,123300.0
2009-05-08 10:00:00,33.25,33.37,32.7,32.92,167000.0,22.6603,22.7421,22.2855,22.4354,167000.0
2009-05-08 10:10:00,32.93,32.94,32.24,32.33,162300.0,22.4422,22.449,21.972,22.0333,162300.0
2009-05-08 10:20:00,32.32,32.43,32.02,32.11,121700.0,22.0265,22.1014,21.822,21.8834,121700.0
2009-05-08 10:30:00,32.14,32.36,32.0,32.29,168600.0,21.9038,22.0537,21.8084,22.006,168600.0
2009-05-08 10:40:00,32.29,32.61,32.24,32.48,117000.0,22.006,22.2241,21.972,22.1355,117000.0
2009-05-08 10:50:00,32.49,32.51,32.2,32.44,188000.0,22.1423,22.156,21.9447,22.1083,188000.0
2009-05-08 11:00:00,32.44,32.87,32.44,32.84,110000.0,22.1083,22.4013,22.1083,22.3809,110000.0
2009-05-08 11:10:00,32.82,33.32,32.76,33.29,111300.0,22.3672,22.708,22.3263,22.6875,111300.0
2009-05-08 11:20:00,33.31,33.35,33.19,33.34,102600.0,22.7012,22.7284,22.6194,22.7216,102600.0
2009-05-08 11:30:00,33.34,33.53,33.32,33.44,76300.0,22.7216,22.8511,22.708,22.7898,76300.0
2009-05-08 11:40:00,33.44,33.53,33.4,33.49,56700.0,22.7898,22.8511,22.7625,22.8238,56700.0
2009-05-08 11:50:00,33.48,33.76,33.48,33.74,89700.0,22.817,23.0079,22.817,22.9942,89700.0
2009-05-08 12:00:00,33.74,33.88,33.69,33.84,88400.0,22.9942,23.0896,22.9601,23.0624,88400.0
2009-05-08 12:10:00,33.84,34.05,33.83,34.05,109200.0,23.0624,23.2055,23.0556,23.2055,109200.0
2009-05-08 12:20:00,34.03,34.11,33.85,33.86,144900.0,23.1919,23.2464,23.0692,23.076,144900.0
2009-05-08 12:30:00,33.85,33.98,33.84,33.95,91100.0,23.0692,23.1578,23.0624,23.1373,91100.0
2009-05-08 12:40:00,33.96,34.03,33.76,33.77,128400.0,23.1442,23.1919,23.0079,23.0147,128400.0
2009-05-08 12:50:00,33.78,34.07,33.77,34.04,118500.0,23.0215,23.2191,23.0147,23.1987,118500.0
2009-05-08 13:00:00,34.05,34.06,33.93,34.03,200600.0,23.2055,23.2123,23.1237,23.1919,200600.0
2009-05-08 13:10:00,34.04,34.11,33.95,34.07,156400.0,23.1987,23.2464,23.1373,23.2191,156400.0
2009-05-08 13:20:00,34.07,34.18,33.97,34.01,195200.0,23.2191,23.2941,23.151,23.1782,195200.0
2009-05-08 13:30:00,34.01,34.05,33.89,34.04,125000.0,23.1782,23.2055,23.0964,23.1987,125000.0
2009-05-08 13:40:00,34.04,34.05,33.65,33.7,154800.0,23.1987,23.2055,22.9329,22.967,154800.0
2009-05-08 13:50:00,33.71,33.71,33.45,33.48,153800.0,22.9738,22.9738,22.7966,22.817,153800.0
2009-05-08 14:00:00,33.49,33.79,33.49,33.77,112800.0,22.8238,23.0283,22.8238,23.0147,112800.0
2009-05-08 14:10:00,33.77,34.03,33.76,33.99,105500.0,23.0147,23.1919,23.0079,23.1646,105500.0
2009-05-08 14:20:00,34.0,34.02,33.95,33.95,86100.0,23.1714,23.185,23.1373,23.1373,86100.0
2009-05-08 14:30:00,33.97,34.03,33.95,34.0,87900.0,23.151,23.1919,23.1373,23.1714,87900.0
2009-05-08 14:40:00,34.0,34.2,33.95,34.16,146600.0,23.1714,23.3077,23.1373,23.2805,146600.0
2009-05-08 14:50:00,34.18,34.2,34.03,34.05,136500.0,23.2941,23.3077,23.1919,23.2055,136500.0
2009-05-08 15:00:00,34.08,34.14,33.94,34.06,142900.0,23.2259,23.2668,23.1305,23.2123,142900.0
2009-05-08 15:10:00,34.05,34.08,33.98,34.06,236800.0,23.2055,23.2259,23.1578,23.2123,236800.0
2009-05-08 15:20:00,34.07,34.15,33.97,33.99,239600.0,23.2191,23.2736,23.151,23.1646,239600.0
2009-05-08 15:30:00,33.99,34.0,33.79,33.81,152900.0,23.1646,23.1714,23.0283,23.0419,152900.0
2009-05-08 15:40:00,33.8,34.03,33.8,33.96,161400.0,23.0351,23.1919,23.0351,23.1442,161400.0
2009-05-08 15:50:00,33.96,34.04,33.79,34.02,275900.0,23.1442,23.1987,23.0283,23.185,275900.0
2009-05-11 09:30:00,33.13,33.56,32.53,32.53,125700.0,22.5785,22.8716,22.1696,22.1696,125700.0
2009-05-11 09:40:00,32.55,32.56,32.3,32.43,95200.0,22.1832,22.19,22.0128,22.1014,95200.0
2009-05-11 09:50:00,32.45,32.52,32.38,32.42,65900.0,22.1151,22.1628,22.0674,22.0946,65900.0
2009-05-11 10:00:00,32.42,32.58,32.3,32.5,84200.0,22.0946,22.2037,22.0128,22.1491,84200.0
2009-05-11 10:10:00,32.53,32.95,32.5,32.86,76900.0,22.1696,22.4558,22.1491,22.3945,76900.0
2009-05-11 10:20:00,32.85,32.99,32.62,32.67,70800.0,22.3877,22.4831,22.2309,22.265,70800.0
2009-05-11 10:30:00,32.68,32.96,32.56,32.84,52300.0,22.2718,22.4626,22.19,22.3809,52300.0
2009-05-11 10:40:00,32.84,33.16,32.79,33.16,44400.0,22.3809,22.5989,22.3468,22.5989,44400.0
2009-05-11 10:50:00,33.15,33.24,32.91,32.94,49400.0,22.5921,22.6535,22.4286,22.449,49400.0
2009-05-11 11:00:00,32.95,32.96,32.7,32.77,33500.0,22.4558,22.4626,22.2855,22.3332,33500.0
2009-05-11 11:10:00,32.75,32.88,32.72,32.73,24600.0,22.3195,22.4081,22.2991,22.3059,24600.0
2009-05-11 11:20:00,32.75,32.75,32.54,32.63,57000.0,22.3195,22.3195,22.1764,22.2377,57000.0
2009-05-11 11:30:00,32.65,32.74,32.53,32.6,48100.0,22.2514,22.3127,22.1696,22.2173,48100.0
2009-05-11 11:40:00,32.6,32.67,32.55,32.65,61700.0,22.2173,22.265,22.1832,22.2514,61700.0
2009-05-11 11:50:00,32.65,32.67,32.52,32.56,29700.0,22.2514,22.265,22.1628,22.19,29700.0
2009-05-11 12:00:00,32.57,32.63,32.42,32.6,30200.0,22.1969,22.2377,22.0946,22.2173,30200.0
2009-05-11 12:10:00,32.57,32.66,32.47,32.61,30100.0,22.1969,22.2582,22.1287,22.2241,30100.0
2009-05-11 12:20:00,32.66,32.73,32.57,32.68,33800.0,22.2582,22.3059,22.1969,22.2718,33800.0
2009-05-11 12:30:00,32.68,32.75,32.57,32.75,35000.0,22.2718,22.3195,22.1969,22.3195,35000.0
2009-05-11 12:40:00,32.75,32.84,32.72,32.81,80400.0,22.3195,22.3809,22.2991,22.3604,80400.0
2009-05-11 12:50:00,32.78,32.82,32.69,32.77,60000.0,22.34,22.3672,22.2786,22.3332,60000.0
2009-05-11 13:00:00,32.75,32.83,32.68,32.82,57700.0,22.3195,22.374,22.2718,22.3672,57700.0
2009-05-11 13:10:00,32.81,32.97,32.81,32.92,26100.0,22.3604,22.4695,22.3604,22.4354,26100.0
2009-05-11 13:20:00,32.91,32.96,32.78,32.83,30400.0,22.4286,22.4626,22.34,22.374,30400.0
2009-05-11 13:30:00,32.83,33.03,32.77,33.02,34300.0,22.374,22.5103,22.3332,22.5035,34300.0
2009-05-11 13:40:00,33.01,33.02,32.9,32.93,31400.0,22.4967,22.5035,22.4218,22.4422,31400.0
2009-05-11 13:50:00,32.93,33.06,32.82,32.9,34500.0,22.4422,22.5308,22.3672,22.4218,34500.0
2009-05-11 14:00:00,32.89,32.91,32.72,32.76,24900.0,22.4149,22.4286,22.2991,22.3263,24900.0
2009-05-11 14:10:00,32.76,32.81,32.67,32.72,65200.0,22.3263,22.3604,22.265,22.2991,65200.0
2009-05-11 14:20:00,32.73,32.79,32.65,32.74,81200.0,22.3059,22.3468,22.2514,22.3127,81200.0
2009-05-11 14:30:00,32.74,32.87,32.61,32.7,80400.0,22.3127,22.4013,22.2241,22.2855,80400.0
2009-05-11 14:40:00,32.69,32.76,32.64,32.76,66000.0,22.2786,22.3263,22.2446,22.3263,66000.0
2009-05-11 14:50:00,32.76,32.81,32.62,32.68,50200.0,22.3263,22.3604,22.2309,22.2718,50200.0
2009-05-11 15:00:00,32.68,32.73,32.55,32.7,61400.0,22.2718,22.3059,22.1832,22.2855,61400.0
2009-05-11 15:10:00,32.7,32.8,32.65,32.71,67900.0,22.2855,22.3536,22.2514,22.2923,67900.0
2009-05-11 15:20:00,32.72,32.73,32.5,32.68,83500.0,22.2991,22.3059,22.1491,22.2718,83500.0
2009-05-11 15:30:00,32.67,32.67,32.49,32.6,91500.0,22.265,22.265,22.1423,22.2173,91500.0
2009-05-11 15:40:00,32.6,32.65,32.48,32.52,161400.0,22.2173,22.2514,22.1355,22.1628,161400.0
2009-05-11 15:50:00,32.53,32.78,32.47,32.53,249800.0,22.1696,22.34,22.1287,22.1696,249800.0
2009-05-12 09:30:00,32.86,32.94,32.28,32.3,82800.0,22.3945,22.449,21.9992,22.0128,82800.0
2009-05-12 09:40:00,32.3,32.36,32.0,32.03,39900.0,22.0128,22.0537,21.8084,21.8288,39900.0
2009-05-12 09:50:00,32.04,32.24,31.79,32.13,53200.0,21.8357,21.972,21.6653,21.897,53200.0
2009-05-12 10:00:00,32.13,32.2,31.89,31.99,78700.0,21.897,21.9447,21.7334,21.8016,78700.0
2009-05-12 10:10:00,32.0,32.0,31.81,31.92,60500.0,21.8084,21.8084,21.6789,21.7539,60500.0
2009-05-12 10:20:00,31.92,31.92,31.7,31.84,58500.0,21.7539,21.7539,21.6039,21.6993,58500.0
2009-05-12 10:30:00,31.83,31.83,31.5,31.6,62000.0,21.6925,21.6925,21.4676,21.5358,62000.0
2009-05-12 10:40:00,31.58,31.85,31.5,31.82,70600.0,21.5222,21.7062,21.4676,21.6857,70600.0
2009-05-12 10:50:00,31.83,31.9,31.72,31.9,73400.0,21.6925,21.7402,21.6176,21.7402,73400.0
2009-05-12 11:00:00,31.91,32.05,31.87,32.01,64700.0,21.7471,21.8425,21.7198,21.8152,64700.0
2009-05-12 11:10:00,32.0,32.11,31.98,31.99,66900.0,21.8084,21.8834,21.7948,21.8016,66900.0
2009-05-12 11:20:00,31.99,32.0,31.79,31.84,63700.0,21.8016,21.8084,21.6653,21.6993,63700.0
2009-05-12 11:30:00,31.86,31.89,31.77,31.79,51700.0,21.713,21.7334,21.6516,21.6653,51700.0
2009-05-12 11:40:00,31.8,31.87,31.58,31.58,40300.0,21.6721,21.7198,21.5222,21.5222,40300.0
2009-05-12 11:50:00,31.58,31.61,31.48,31.55,45200.0,21.5222,21.5426,21.454,21.5017,45200.0
2009-05-12 12:00:00,31.54,31.67,31.41,31.42,87500.0,21.4949,21.5835,21.4063,21.4131,87500.0
2009-05-12 12:10:00,31.4,31.48,31.32,31.32,60900.0,21.3995,21.454,21.345,21.345,60900.0
2009-05-12 12:20:00,31.3,31.31,31.19,31.24,44400.0,21.3313,21.3381,21.2564,21.2904,44400.0
2009-05-12 12:30:00,31.23,31.24,31.05,31.1,64800.0,21.2836,21.2904,21.161,21.195,64800.0
2009-05-12 12:40:00,31.13,31.21,31.03,31.18,77500.0,21.2155,21.27,21.1473,21.2496,77500.0
2009-05-12 12:50:00,31.18,31.18,30.99,30.99,116500.0,21.2496,21.2496,21.1201,21.1201,116500.0
2009-05-12 13:00:00,31.0,31.03,30.84,30.89,73300.0,21.1269,21.1473,21.0178,21.0519,73300.0
2009-05-12 13:10:00,30.9,30.97,30.84,30.97,51100.0,21.0587,21.1064,21.0178,21.1064,51100.0
2009-05-12 13:20:00,30.97,31.16,30.97,31.0,51600.0,21.1064,21.2359,21.1064,21.1269,51600.0
2009-05-12 13:30:00,30.99,31.41,30.94,31.35,80600.0,21.1201,21.4063,21.086,21.3654,80600.0
2009-05-12 13:40:00,31.35,31.4,31.29,31.4,63900.0,21.3654,21.3995,21.3245,21.3995,63900.0
2009-05-12 13:50:00,31.39,31.4,31.19,31.21,36500.0,21.3927,21.3995,21.2564,21.27,36500.0
2009-05-12 14:00:00,31.19,31.52,31.18,31.35,66000.0,21.2564,21.4813,21.2496,21.3654,66000.0
2009-05-12 14:10:00,31.36,31.41,31.31,31.36,37900.0,21.3722,21.4063,21.3381,21.3722,37900.0
2009-05-12 14:20:00,31.35,31.48,31.32,31.33,66100.0,21.3654,21.454,21.345,21.3518,66100.0
2009-05-12 14:30:00,31.33,31.65,31.3,31.59,41700.0,21.3518,21.5699,21.3313,21.529,41700.0
2009-05-12 14:40:00,31.6,31.74,31.39,31.52,175400.0,21.5358,21.6312,21.3927,21.4813,175400.0
2009-05-12 14:50:00,31.52,31.63,31.46,31.51,156600.0,21.4813,21.5562,21.4404,21.4745,156600.0
2009-05-12 15:00:00,31.5,31.68,31.48,31.64,200600.0,21.4676,21.5903,21.454,21.563,200600.0
2009-05-12 15:10:00,31.65,31.69,31.45,31.64,106100.0,21.5699,21.5971,21.4336,21.563,106100.0
2009-05-12 15:20:00,31.64,31.89,31.57,31.76,124500.0,21.563,21.7334,21.5153,21.6448,124500.0
2009-05-12 15:30:00,31.77,31.81,31.53,31.57,125100.0,21.6516,21.6789,21.4881,21.5153,125100.0
2009-05-12 15:40:00,31.57,31.68,31.5,31.58,143300.0,21.5153,21.5903,21.4676,21.5222,143300.0
2009-05-12 15:50:00,31.56,31.66,31.47,31.6,272900.0,21.5085,21.5767,21.4472,21.5358,272900.0
2009-05-13 09:30:00,30.64,30.91,30.21,30.27,128700.0,20.8815,21.0655,20.5885,20.6294,128700.0
2009-05-13 09:40:00,30.24,30.58,30.19,30.47,82200.0,20.6089,20.8406,20.5749,20.7657,82200.0
2009-05-13 09:50:00,30.52,30.76,30.46,30.57,121500.0,20.7998,20.9633,20.7589,20.8338,121500.0
2009-05-13 10:00:00,30.55,30.55,30.14,30.21,136400.0,20.8202,20.8202,20.5408,20.5885,136400.0
2009-05-13 10:10:00,30.19,30.44,30.15,30.43,105700.0,20.5749,20.7452,20.5476,20.7384,105700.0
2009-05-13 10:20:00,30.42,30.6,30.31,30.44,128400.0,20.7316,20.8543,20.6566,20.7452,128400.0
2009-05-13 10:30:00,30.45,30.5,30.27,30.34,150200.0,20.752,20.7861,20.6294,20.6771,150200.0
2009-05-13 10:40:00,30.33,30.34,30.0,30.09,70500.0,20.6703,20.6771,20.4454,20.5067,70500.0
2009-05-13 10:50:00,30.09,30.13,30.01,30.06,54300.0,20.5067,20.534,20.4522,20.4863,54300.0
2009-05-13 11:00:00,30.06,30.13,30.02,30.09,58600.0,20.4863,20.534,20.459,20.5067,58600.0
2009-05-13 11:10:00,30.08,30.29,30.08,30.29,59300.0,20.4999,20.643,20.4999,20.643,59300.0
2009-05-13 11:20:00,30.27,30.37,30.25,30.26,33100.0,20.6294,20.6975,20.6157,20.6226,33100.0
2009-05-13 11:30:00,30.26,30.28,30.03,30.04,38300.0,20.6226,20.6362,20.4658,20.4726,38300.0
2009-05-13 11:40:00,30.03,30.09,29.99,30.03,67500.0,20.4658,20.5067,20.4386,20.4658,67500.0
2009-05-13 11:50:00,30.05,30.09,29.99,30.02,34900.0,20.4794,20.5067,20.4386,20.459,34900.0
2009-05-13 12:00:00,30.0,30.13,29.99,30.09,29300.0,20.4454,20.534,20.4386,20.5067,29300.0
2009-05-13 12:10:00,30.08,30.21,30.04,30.04,33400.0,20.4999,20.5885,20.4726,20.4726,33400.0
2009-05-13 12:20:00,30.05,30.13,30.02,30.11,25000.0,20.4794,20.534,20.459,20.5203,25000.0
2009-05-13 12:30:00,30.11,30.15,30.03,30.13,22000.0,20.5203,20.5476,20.4658,20.534,22000.0
2009-05-13 12:40:00,30.13,30.13,30.0,30.07,28100.0,20.534,20.534,20.4454,20.4931,28100.0
2009-05-13 12:50:00,30.07,30.11,29.95,29.97,42800.0,20.4931,20.5203,20.4113,20.4249,42800.0
2009-05-13 13:00:00,29.97,30.0,29.74,29.74,56200.0,20.4249,20.4454,20.2682,20.2682,56200.0
2009-05-13 13:10:00,29.73,29.87,29.71,29.85,36200.0,20.2614,20.3568,20.2477,20.3431,36200.0
2009-05-13 13:20:00,29.85,29.87,29.71,29.73,41700.0,20.3431,20.3568,20.2477,20.2614,41700.0
2009-05-13 13:30:00,29.74,29.83,29.64,29.83,50400.0,20.2682,20.3295,20.2,20.3295,50400.0
2009-05-13 13:40:00,29.83,29.87,29.68,29.76,41800.0,20.3295,20.3568,20.2273,20.2818,41800.0
2009-05-13 13:50:00,29.74,29.89,29.7,29.75,236600.0,20.2682,20.3704,20.2409,20.275,236600.0
2009-05-13 14:00:00,29.76,29.79,29.55,29.64,79900.0,20.2818,20.3022,20.1387,20.2,79900.0
2009-05-13 14:10:00,29.64,29.78,29.58,29.61,67000.0,20.2,20.2954,20.1591,20.1796,67000.0
2009-05-13 14:20:00,29.6,29.82,29.54,29.73,73200.0,20.1728,20.3227,20.1319,20.2614,73200.0
2009-05-13 14:30:00,29.72,29.73,29.62,29.64,60500.0,20.2545,20.2614,20.1864,20.2,60500.0
2009-05-13 14:40:00,29.64,29.78,29.62,29.76,43500.0,20.2,20.2954,20.1864,20.2818,43500.0
2009-05-13 14:50:00,29.75,29.93,29.75,29.93,48200.0,20.275,20.3977,20.275,20.3977,48200.0
2009-05-13 15:00:00,29.92,29.96,29.7,29.73,50400.0,20.3908,20.4181,20.2409,20.2614,50400.0
2009-05-13 15:10:00,29.72,29.74,29.57,29.63,90600.0,20.2545,20.2682,20.1523,20.1932,90600.0
2009-05-13 15:20:00,29.63,29.65,29.43,29.45,229900.0,20.1932,20.2068,20.0569,20.0705,229900.0
2009-05-13 15:30:00,29.45,29.57,29.44,29.49,273300.0,20.0705,20.1523,20.0637,20.0978,273300.0
2009-05-13 15:40:00,29.48,29.62,29.38,29.58,183700.0,20.091,20.1864,20.0228,20.1591,183700.0
2009-05-13 15:50:00,29.58,29.64,29.41,29.42,297200.0,20.1591,20.2,20.0433,20.0501,297200.0
2009-05-14 09:30:00,29.6,30.67,29.6,30.21,111900.0,20.1728,20.902,20.1728,20.5885,111900.0
2009-05-14 09:40:00,30.22,30.49,30.11,30.11,118700.0,20.5953,20.7793,20.5203,20.5203,118700.0
2009-05-14 09:50:00,30.13,30.16,29.5,29.94,109800.0,20.534,20.5544,20.1046,20.4045,109800.0
2009-05-14 10:00:00,29.94,30.47,29.94,30.2,84700.0,20.4045,20.7657,20.4045,20.5817,84700.0
2009-05-14 10:10:00,30.2,30.41,30.2,30.26,34800.0,20.5817,20.7248,20.5817,20.6226,34800.0
2009-05-14 10:20:00,30.26,30.45,30.04,30.07,82500.0,20.6226,20.752,20.4726,20.4931,82500.0
2009-05-14 10:30:00,30.07,30.24,30.06,30.09,61200.0,20.4931,20.6089,20.4863,20.5067,61200.0
2009-05-14 10:40:00,30.1,30.12,29.88,29.91,53000.0,20.5135,20.5271,20.3636,20.384,53000.0
2009-05-14 10:50:00,29.92,30.03,29.92,29.93,56900.0,20.3908,20.4658,20.3908,20.3977,56900.0
2009-05-14 11:00:00,29.97,30.42,29.95,30.41,56800.0,20.4249,20.7316,20.4113,20.7248,56800.0
2009-05-14 11:10:00,30.39,30.55,30.37,30.54,36900.0,20.7112,20.8202,20.6975,20.8134,36900.0
2009-05-14 11:20:00,30.53,30.58,30.46,30.49,43500.0,20.8066,20.8406,20.7589,20.7793,43500.0
2009-05-14 11:30:00,30.5,30.51,30.44,30.45,44100.0,20.7861,20.7929,20.7452,20.752,44100.0
2009-05-14 11:40:00,30.45,30.47,30.2,30.31,47300.0,20.752,20.7657,20.5817,20.6566,47300.0
2009-05-14 11:50:00,30.29,30.33,30.22,30.24,12300.0,20.643,20.6703,20.5953,20.6089,12300.0
2009-05-14 12:00:00,30.24,30.33,30.24,30.29,31400.0,20.6089,20.6703,20.6089,20.643,31400.0
2009-05-14 12:10:00,30.32,30.36,30.27,30.28,30800.0,20.6635,20.6907,20.6294,20.6362,30800.0
2009-05-14 12:20:00,30.29,30.3,30.22,30.24,18100.0,20.643,20.6498,20.5953,20.6089,18100.0
2009-05-14 12:30:00,30.23,30.34,30.22,30.31,29600.0,20.6021,20.6771,20.5953,20.6566,29600.0
2009-05-14 12:40:00,30.32,30.32,30.09,30.19,25800.0,20.6635,20.6635,20.5067,20.5749,25800.0
2009-05-14 12:50:00,30.19,30.31,30.11,30.11,28300.0,20.5749,20.6566,20.5203,20.5203,28300.0
2009-05-14 13:00:00,30.1,30.1,30.04,30.08,42700.0,20.5135,20.5135,20.4726,20.4999,42700.0
2009-05-14 13:10:00,30.09,30.11,29.83,29.86,43100.0,20.5067,20.5203,20.3295,20.35,43100.0
2009-05-14 13:20:00,29.86,29.88,29.77,29.81,25400.0,20.35,20.3636,20.2886,20.3159,25400.0
2009-05-14 13:30:00,29.81,30.02,29.81,30.0,19500.0,20.3159,20.459,20.3159,20.4454,19500.0
2009-05-14 13:40:00,30.02,30.1,30.0,30.1,18400.0,20.459,20.5135,20.4454,20.5135,18400.0
2009-05-14 13:50:00,30.09,30.16,29.91,29.92,32100.0,20.5067,20.5544,20.384,20.3908,32100.0
2009-05-14 14:00:00,29.91,30.05,29.9,29.96,22000.0,20.384,20.4794,20.3772,20.4181,22000.0
2009-05-14 14:10:00,29.95,30.04,29.92,30.04,36200.0,20.4113,20.4726,20.3908,20.4726,36200.0
2009-05-14 14:20:00,30.05,30.14,30.04,30.12,43500.0,20.4794,20.5408,20.4726,20.5271,43500.0
2009-05-14 14:30:00,30.11,30.26,30.11,30.26,44800.0,20.5203,20.6226,20.5203,20.6226,44800.0
2009-05-14 14:40:00,30.27,30.32,30.22,30.28,68300.0,20.6294,20.6635,20.5953,20.6362,68300.0
2009-05-14 14:50:00,30.28,30.29,30.15,30.23,82900.0,20.6362,20.643,20.5476,20.6021,82900.0
2009-05-14 15:00:00,30.22,30.29,30.13,30.2,78100.0,20.5953,20.643,20.534,20.5817,78100.0
2009-05-14 15:10:00,30.19,30.23,30.08,30.21,53700.0,20.5749,20.6021,20.4999,20.5885,53700.0
2009-05-14 15:20:00,30.21,30.23,30.07,30.08,76700.0,20.5885,20.6021,20.4931,20.4999,76700.0
2009-05-14 15:30:00,30.09,30.09,29.97,29.99,147400.0,20.5067,20.5067,20.4249,20.4386,147400.0
2009-05-14 15:40:00,29.99,30.19,29.99,30.16,131400.0,20.4386,20.5749,20.4386,20.5544,131400.0
2009-05-14 15:50:00,30.15,30.28,29.95,30.0,216500.0,20.5476,20.6362,20.4113,20.4454,216500.0
2009-05-15 09:30:00,29.92,30.79,29.37,30.15,244900.0,20.3908,20.9838,20.016,20.5476,244900.0
2009-05-15 09:40:00,30.15,30.18,29.85,30.06,70900.0,20.5476,20.568,20.3431,20.4863,70900.0
2009-05-15 09:50:00,30.06,30.22,29.98,30.0,104700.0,20.4863,20.5953,20.4317,20.4454,104700.0
2009-05-15 10:00:00,29.95,30.04,29.83,30.02,86500.0,20.4113,20.4726,20.3295,20.459,86500.0
2009-05-15 10:10:00,30.04,30.05,29.79,29.94,109100.0,20.4726,20.4794,20.3022,20.4045,109100.0
2009-05-15 10:20:00,29.93,30.09,29.87,30.0,45700.0,20.3977,20.5067,20.3568,20.4454,45700.0
2009-05-15 10:30:00,30.0,30.39,29.94,30.34,71000.0,20.4454,20.7112,20.4045,20.6771,71000.0
2009-05-15 10:40:00,30.36,30.41,30.2,30.23,47400.0,20.6907,20.7248,20.5817,20.6021,47400.0
2009-05-15 10:50:00,30.24,30.26,30.12,30.19,62600.0,20.6089,20.6226,20.5271,20.5749,62600.0
2009-05-15 11:00:00,30.18,30.23,30.08,30.11,65200.0,20.568,20.6021,20.4999,20.5203,65200.0
2009-05-15 11:10:00,30.11,30.23,30.1,30.15,46400.0,20.5203,20.6021,20.5135,20.5476,46400.0
2009-05-15 11:20:00,30.14,30.14,29.97,30.01,49500.0,20.5408,20.5408,20.4249,20.4522,49500.0
2009-05-15 11:30:00,30.01,30.01,29.81,29.82,67000.0,20.4522,20.4522,20.3159,20.3227,67000.0
2009-05-15 11:40:00,29.81,29.81,29.64,29.65,46500.0,20.3159,20.3159,20.2,20.2068,46500.0
2009-05-15 11:50:00,29.64,29.66,29.41,29.44,74300.0,20.2,20.2137,20.0433,20.0637,74300.0
2009-05-15 12:00:00,29.4,29.52,29.37,29.51,38300.0,20.0365,20.1182,20.016,20.1114,38300.0
2009-05-15 12:10:00,29.51,29.56,29.43,29.44,30900.0,20.1114,20.1455,20.0569,20.0637,30900.0
2009-05-15 12:20:00,29.43,29.63,29.43,29.53,27900.0,20.0569,20.1932,20.0569,20.1251,27900.0
2009-05-15 12:30:00,29.53,29.58,29.44,29.55,37900.0,20.1251,20.1591,20.0637,20.1387,37900.0
2009-05-15 12:40:00,29.55,29.58,29.45,29.48,42200.0,20.1387,20.1591,20.0705,20.091,42200.0
2009-05-15 12:50:00,29.48,29.52,29.43,29.5,35500.0,20.091,20.1182,20.0569,20.1046,35500.0
2009-05-15 13:00:00,29.51,29.53,29.43,29.48,27800.0,20.1114,20.1251,20.0569,20.091,27800.0
2009-05-15 13:10:00,29.48,29.58,29.45,29.56,26500.0,20.091,20.1591,20.0705,20.1455,26500.0
2009-05-15 13:20:00,29.55,29.56,29.42,29.49,40600.0,20.1387,20.1455,20.0501,20.0978,40600.0
2009-05-15 13:30:00,29.48,29.5,29.4,29.41,25300.0,20.091,20.1046,20.0365,20.0433,25300.0
2009-05-15 13:40:00,29.41,29.47,29.38,29.47,43400.0,20.0433,20.0842,20.0228,20.0842,43400.0
2009-05-15 13:50:00,29.48,29.49,29.4,29.4,29200.0,20.091,20.0978,20.0365,20.0365,29200.0
2009-05-15 14:00:00,29.4,29.4,29.23,29.32,79000.0,20.0365,20.0365,19.9206,19.9819,79000.0
2009-05-15 14:10:00,29.34,29.38,29.25,29.3,50600.0,19.9956,20.0228,19.9342,19.9683,50600.0
2009-05-15 14:20:00,29.31,29.39,29.26,29.32,47300.0,19.9751,20.0296,19.941,19.9819,47300.0
2009-05-15 14:30:00,29.32,29.34,29.18,29.27,32500.0,19.9819,19.9956,19.8865,19.9479,32500.0
2009-05-15 14:40:00,29.27,29.29,29.18,29.19,50800.0,19.9479,19.9615,19.8865,19.8933,50800.0
2009-05-15 14:50:00,29.19,29.3,29.19,29.25,42400.0,19.8933,19.9683,19.8933,19.9342,42400.0
2009-05-15 15:00:00,29.25,29.3,29.13,29.2,55700.0,19.9342,19.9683,19.8525,19.9002,55700.0
2009-05-15 15:10:00,29.19,29.37,29.17,29.28,58600.0,19.8933,20.016,19.8797,19.9547,58600.0
2009-05-15 15:20:00,29.29,29.6,29.27,29.57,95100.0,19.9615,20.1728,19.9479,20.1523,95100.0
2009-05-15 15:30:00,29.59,29.63,29.35,29.39,72800.0,20.1659,20.1932,20.0024,20.0296,72800.0
2009-05-15 15:40:00,29.39,29.67,29.35,29.62,174400.0,20.0296,20.2205,20.0024,20.1864,174400.0
2009-05-15 15:50:00,29.62,29.63,29.46,29.55,172500.0,20.1864,20.1932,20.0774,20.1387,172500.0
2009-05-18 09:30:00,30.08,30.56,30.0,30.17,63000.0,20.4999,20.827,20.4454,20.5612,63000.0
2009-05-18 09:40:00,30.19,30.39,30.01,30.22,40200.0,20.5749,20.7112,20.4522,20.5953,40200.0
2009-05-18 09:50:00,30.21,30.5,30.19,30.41,54900.0,20.5885,20.7861,20.5749,20.7248,54900.0
2009-05-18 10:00:00,30.41,30.47,30.17,30.24,45300.0,20.7248,20.7657,20.5612,20.6089,45300.0
2009-05-18 10:10:00,30.23,30.29,30.1,30.22,36600.0,20.6021,20.643,20.5135,20.5953,36600.0
2009-05-18 10:20:00,30.22,30.61,30.22,30.55,63200.0,20.5953,20.8611,20.5953,20.8202,63200.0
2009-05-18 10:30:00,30.55,30.9,30.55,30.9,63500.0,20.8202,21.0587,20.8202,21.0587,63500.0
2009-05-18 10:40:00,30.9,31.12,30.85,31.12,115100.0,21.0587,21.2087,21.0247,21.2087,115100.0
2009-05-18 10:50:00,31.13,31.23,31.08,31.21,58100.0,21.2155,21.2836,21.1814,21.27,58100.0
2009-05-18 11:00:00,31.23,31.31,30.94,31.0,55600.0,21.2836,21.3381,21.086,21.1269,55600.0
2009-05-18 11:10:00,30.98,31.02,30.92,30.92,44300.0,21.1132,21.1405,21.0724,21.0724,44300.0
2009-05-18 11:20:00,30.91,31.02,30.84,30.97,30400.0,21.0655,21.1405,21.0178,21.1064,30400.0
2009-05-18 11:30:00,30.97,31.02,30.91,30.94,38600.0,21.1064,21.1405,21.0655,21.086,38600.0
2009-05-18 11:40:00,30.94,31.0,30.88,30.91,36100.0,21.086,21.1269,21.0451,21.0655,36100.0
2009-05-18 11:50:00,30.89,31.0,30.82,30.82,37300.0,21.0519,21.1269,21.0042,21.0042,37300.0
2009-05-18 12:00:00,30.82,30.86,30.79,30.82,47400.0,21.0042,21.0315,20.9838,21.0042,47400.0
2009-05-18 12:10:00,30.82,30.89,30.81,30.85,20900.0,21.0042,21.0519,20.9974,21.0247,20900.0
2009-05-18 12:20:00,30.84,31.0,30.83,30.98,18800.0,21.0178,21.1269,21.011,21.1132,18800.0
2009-05-18 12:30:00,30.98,31.01,30.96,30.97,31900.0,21.1132,21.1337,21.0996,21.1064,31900.0
2009-05-18 12:40:00,30.97,31.06,30.96,31.0,54300.0,21.1064,21.1678,21.0996,21.1269,54300.0
2009-05-18 12:50:00,31.0,31.01,30.9,30.95,50400.0,21.1269,21.1337,21.0587,21.0928,50400.0
2009-05-18 13:00:00,30.95,31.01,30.86,30.9,41800.0,21.0928,21.1337,21.0315,21.0587,41800.0
2009-05-18 13:10:00,30.9,31.0,30.89,30.97,45700.0,21.0587,21.1269,21.0519,21.1064,45700.0
2009-05-18 13:20:00,30.95,31.01,30.92,31.0,26100.0,21.0928,21.1337,21.0724,21.1269,26100.0
2009-05-18 13:30:00,30.99,31.05,30.95,31.02,35100.0,21.1201,21.161,21.0928,21.1405,35100.0
2009-05-18 13:40:00,31.03,31.04,30.9,30.96,38100.0,21.1473,21.1541,21.0587,21.0996,38100.0
2009-05-18 13:50:00,30.97,31.12,30.97,31.05,43800.0,21.1064,21.2087,21.1064,21.161,43800.0
2009-05-18 14:00:00,31.05,31.07,30.99,31.06,28600.0,21.161,21.1746,21.1201,21.1678,28600.0
2009-05-18 14:10:00,31.06,31.12,31.0,31.02,66000.0,21.1678,21.2087,21.1269,21.1405,66000.0
2009-05-18 14:20:00,31.0,31.04,30.9,30.95,36600.0,21.1269,21.1541,21.0587,21.0928,36600.0
2009-05-18 14:30:00,30.96,31.1,30.95,31.06,50500.0,21.0996,21.195,21.0928,21.1678,50500.0
2009-05-18 14:40:00,31.06,31.33,31.01,31.25,58700.0,21.1678,21.3518,21.1337,21.2973,58700.0
2009-05-18 14:50:00,31.25,31.37,31.25,31.33,40200.0,21.2973,21.379,21.2973,21.3518,40200.0
2009-05-18 15:00:00,31.35,31.35,31.23,31.3,33800.0,21.3654,21.3654,21.2836,21.3313,33800.0
2009-05-18 15:10:00,31.3,31.34,31.21,31.27,59500.0,21.3313,21.3586,21.27,21.3109,59500.0
2009-05-18 15:20:00,31.28,31.36,31.25,31.25,46500.0,21.3177,21.3722,21.2973,21.2973,46500.0
2009-05-18 15:30:00,31.26,31.39,31.19,31.39,99600.0,21.3041,21.3927,21.2564,21.3927,99600.0
2009-05-18 15:40:00,31.38,31.48,31.28,31.47,118700.0,21.3859,21.454,21.3177,21.4472,118700.0
2009-05-18 15:50:00,31.48,31.56,31.44,31.48,176900.0,21.454,21.5085,21.4267,21.454,176900.0
2009-05-19 09:30:00,31.6,32.11,31.47,32.06,79000.0,21.5358,21.8834,21.4472,21.8493,79000.0
2009-05-19 09:40:00,32.08,32.09,31.46,31.72,47800.0,21.8629,21.8697,21.4404,21.6176,47800.0
2009-05-19 09:50:00,31.7,31.72,31.14,31.35,80200.0,21.6039,21.6176,21.2223,21.3654,80200.0
2009-05-19 10:00:00,31.33,31.48,31.14,31.39,95200.0,21.3518,21.454,21.2223,21.3927,95200.0
2009-05-19 10:10:00,31.4,31.6,31.3,31.58,37200.0,21.3995,21.5358,21.3313,21.5222,37200.0
2009-05-19 10:20:00,31.58,31.93,31.52,31.9,48800.0,21.5222,21.7607,21.4813,21.7402,48800.0
2009-05-19 10:30:00,31.9,32.2,31.83,32.18,54500.0,21.7402,21.9447,21.6925,21.9311,54500.0
2009-05-19 10:40:00,32.19,32.25,32.1,32.2,71300.0,21.9379,21.9788,21.8765,21.9447,71300.0
2009-05-19 10:50:00,32.18,32.22,32.12,32.16,96100.0,21.9311,21.9583,21.8902,21.9174,96100.0
2009-05-19 11:00:00,32.16,32.27,32.09,32.12,75900.0,21.9174,21.9924,21.8697,21.8902,75900.0
2009-05-19 11:10:00,32.1,32.21,32.09,32.18,102200.0,21.8765,21.9515,21.8697,21.9311,102200.0
2009-05-19 11:20:00,32.18,32.27,32.16,32.27,67300.0,21.9311,21.9924,21.9174,21.9924,67300.0
2009-05-19 11:30:00,32.27,32.44,32.25,32.35,63800.0,21.9924,22.1083,21.9788,22.0469,63800.0
2009-05-19 11:40:00,32.34,32.39,32.29,32.38,32100.0,22.0401,22.0742,22.006,22.0674,32100.0
2009-05-19 11:50:00,32.4,32.46,32.28,32.39,49400.0,22.081,22.1219,21.9992,22.0742,49400.0
2009-05-19 12:00:00,32.39,32.41,32.22,32.32,37700.0,22.0742,22.0878,21.9583,22.0265,37700.0
2009-05-19 12:10:00,32.29,32.39,32.24,32.39,20800.0,22.006,22.0742,21.972,22.0742,20800.0
2009-05-19 12:20:00,32.38,32.5,32.34,32.46,28700.0,22.0674,22.1491,22.0401,22.1219,28700.0
2009-05-19 12:30:00,32.46,32.46,32.25,32.28,32600.0,22.1219,22.1219,21.9788,21.9992,32600.0
2009-05-19 12:40:00,32.28,32.36,32.27,32.33,15200.0,21.9992,22.0537,21.9924,22.0333,15200.0
2009-05-19 12:50:00,32.32,32.32,32.17,32.2,42100.0,22.0265,22.0265,21.9242,21.9447,42100.0
2009-05-19 13:00:00,32.2,32.34,32.18,32.34,34000.0,21.9447,22.0401,21.9311,22.0401,34000.0
2009-05-19 13:10:00,32.33,32.35,32.25,32.31,35200.0,22.0333,22.0469,21.9788,22.0197,35200.0
2009-05-19 13:20:00,32.3,32.41,32.28,32.32,35400.0,22.0128,22.0878,21.9992,22.0265,35400.0
2009-05-19 13:30:00,32.33,32.4,32.33,32.4,54700.0,22.0333,22.081,22.0333,22.081,54700.0
2009-05-19 13:40:00,32.39,32.43,32.39,32.41,30800.0,22.0742,22.1014,22.0742,22.0878,30800.0
2009-05-19 13:50:00,32.4,32.48,32.4,32.48,47600.0,22.081,22.1355,22.081,22.1355,47600.0
2009-05-19 14:00:00,32.48,32.58,32.39,32.56,95700.0,22.1355,22.2037,22.0742,22.19,95700.0
2009-05-19 14:10:00,32.56,32.58,32.52,32.57,38900.0,22.19,22.2037,22.1628,22.1969,38900.0
2009-05-19 14:20:00,32.57,32.66,32.57,32.63,41600.0,22.1969,22.2582,22.1969,22.2377,41600.0
2009-05-19 14:30:00,32.63,32.7,32.58,32.67,43900.0,22.2377,22.2855,22.2037,22.265,43900.0
2009-05-19 14:40:00,32.67,32.82,32.66,32.74,60300.0,22.265,22.3672,22.2582,22.3127,60300.0
2009-05-19 14:50:00,32.75,32.82,32.72,32.73,52400.0,22.3195,22.3672,22.2991,22.3059,52400.0
2009-05-19 15:00:00,32.74,32.8,32.73,32.79,101100.0,22.3127,22.3536,22.3059,22.3468,101100.0
2009-05-19 15:10:00,32.78,32.84,32.76,32.82,105900.0,22.34,22.3809,22.3263,22.3672,105900.0
2009-05-19 15:20:00,32.82,32.83,32.79,32.8,113700.0,22.3672,22.374,22.3468,22.3536,113700.0
2009-05-19 15:30:00,32.8,32.82,32.72,32.79,302700.0,22.3536,22.3672,22.2991,22.3468,302700.0
2009-05-19 15:40:00,32.79,32.86,32.79,32.8,328000.0,22.3468,22.3945,22.3468,22.3536,328000.0
2009-05-19 15:50:00,32.8,32.84,32.72,32.73,421800.0,22.3536,22.3809,22.2991,22.3059,421800.0
2009-05-20 09:30:00,33.14,33.42,32.7,32.92,198100.0,22.7056,22.8975,22.4042,22.5549,198100.0
2009-05-20 09:40:00,32.91,33.4,32.9,33.3,73000.0,22.5481,22.8838,22.5412,22.8153,73000.0
2009-05-20 09:50:00,33.33,33.48,33.29,33.42,76700.0,22.8358,22.9386,22.8084,22.8975,76700.0
2009-05-20 10:00:00,33.44,33.87,33.43,33.8,183400.0,22.9112,23.2058,22.9043,23.1578,183400.0
2009-05-20 10:10:00,33.8,34.11,33.72,34.0,240200.0,23.1578,23.3702,23.103,23.2949,240200.0
2009-05-20 10:20:00,33.99,34.17,33.86,34.01,270000.0,23.288,23.4113,23.1989,23.3017,270000.0
2009-05-20 10:30:00,34.01,34.16,33.98,34.0,165200.0,23.3017,23.4045,23.2812,23.2949,165200.0
2009-05-20 10:40:00,34.01,34.14,33.94,34.05,150600.0,23.3017,23.3908,23.2537,23.3291,150600.0
2009-05-20 10:50:00,34.05,34.07,33.76,33.85,89600.0,23.3291,23.3428,23.1304,23.1921,89600.0
2009-05-20 11:00:00,33.85,33.89,33.71,33.75,66100.0,23.1921,23.2195,23.0962,23.1236,66100.0
2009-05-20 11:10:00,33.71,33.8,33.65,33.7,77300.0,23.0962,23.1578,23.0551,23.0893,77300.0
2009-05-20 11:20:00,33.7,33.71,33.41,33.47,71300.0,23.0893,23.0962,22.8906,22.9317,71300.0
2009-05-20 11:30:00,33.49,33.73,33.47,33.61,69600.0,22.9454,23.1099,22.9317,23.0277,69600.0
2009-05-20 11:40:00,33.6,33.74,33.53,33.53,66700.0,23.0208,23.1167,22.9728,22.9728,66700.0
2009-05-20 11:50:00,33.53,33.58,33.36,33.4,148800.0,22.9728,23.0071,22.8564,22.8838,148800.0
2009-05-20 12:00:00,33.39,33.62,33.38,33.47,71600.0,22.8769,23.0345,22.8701,22.9317,71600.0
2009-05-20 12:10:00,33.47,33.75,33.47,33.7,81100.0,22.9317,23.1236,22.9317,23.0893,81100.0
2009-05-20 12:20:00,33.7,33.71,33.61,33.68,61400.0,23.0893,23.0962,23.0277,23.0756,61400.0
2009-05-20 12:30:00,33.68,33.69,33.4,33.44,105700.0,23.0756,23.0825,22.8838,22.9112,105700.0
2009-05-20 12:40:00,33.44,33.63,33.44,33.6,66900.0,22.9112,23.0414,22.9112,23.0208,66900.0
2009-05-20 12:50:00,33.6,33.65,33.24,33.26,156300.0,23.0208,23.0551,22.7741,22.7879,156300.0
2009-05-20 13:00:00,33.27,33.35,33.23,33.29,115700.0,22.7947,22.8495,22.7673,22.8084,115700.0
2009-05-20 13:10:00,33.29,33.39,33.28,33.29,129000.0,22.8084,22.8769,22.8016,22.8084,129000.0
2009-05-20 13:20:00,33.3,33.44,33.26,33.39,131000.0,22.8153,22.9112,22.7879,22.8769,131000.0
2009-05-20 13:30:00,33.38,33.5,33.3,33.5,62300.0,22.8701,22.9523,22.8153,22.9523,62300.0
2009-05-20 13:40:00,33.5,33.67,33.46,33.5,68200.0,22.9523,23.0688,22.9249,22.9523,68200.0
2009-05-20 13:50:00,33.48,33.54,33.47,33.49,45700.0,22.9386,22.9797,22.9317,22.9454,45700.0
2009-05-20 14:00:00,33.48,33.56,33.18,33.46,147300.0,22.9386,22.9934,22.733,22.9249,147300.0
2009-05-20 14:10:00,33.45,33.48,33.26,33.4,83100.0,22.918,22.9386,22.7879,22.8838,83100.0
2009-05-20 14:20:00,33.4,33.45,33.32,33.34,72600.0,22.8838,22.918,22.829,22.8427,72600.0
2009-05-20 14:30:00,33.34,33.34,33.07,33.28,88300.0,22.8427,22.8427,22.6577,22.8016,88300.0
2009-05-20 14:40:00,33.28,33.33,33.2,33.26,96200.0,22.8016,22.8358,22.7467,22.7879,96200.0
2009-05-20 14:50:00,33.27,33.34,33.16,33.21,96800.0,22.7947,22.8427,22.7193,22.7536,96800.0
2009-05-20 15:00:00,33.22,33.22,33.07,33.1,121800.0,22.7604,22.7604,22.6577,22.6782,121800.0
2009-05-20 15:10:00,33.1,33.13,32.9,32.98,149200.0,22.6782,22.6988,22.5412,22.596,149200.0
2009-05-20 15:20:00,32.96,32.99,32.82,32.88,170100.0,22.5823,22.6029,22.4864,22.5275,170100.0
2009-05-20 15:30:00,32.88,32.93,32.74,32.83,221000.0,22.5275,22.5618,22.4316,22.4932,221000.0
2009-05-20 15:40:00,32.84,32.85,32.53,32.73,298000.0,22.5001,22.5069,22.2877,22.4247,298000.0
2009-05-20 15:50:00,32.73,32.88,32.62,32.84,416000.0,22.4247,22.5275,22.3494,22.5001,416000.0
2009-05-21 09:30:00,32.1,32.33,31.53,31.88,105900.0,21.9931,22.1507,21.6026,21.8424,105900.0
2009-05-21 09:40:00,31.88,32.36,31.85,31.96,157200.0,21.8424,22.1712,21.8218,21.8972,157200.0
2009-05-21 09:50:00,31.97,32.57,31.94,32.26,98400.0,21.904,22.3151,21.8835,22.1027,98400.0
2009-05-21 10:00:00,32.25,32.46,32.17,32.44,150100.0,22.0959,22.2397,22.041,22.226,150100.0
2009-05-21 10:10:00,32.4,32.51,32.16,32.2,133900.0,22.1986,22.274,22.0342,22.0616,133900.0
2009-05-21 10:20:00,32.18,32.26,31.98,32.12,186200.0,22.0479,22.1027,21.9109,22.0068,186200.0
2009-05-21 10:30:00,32.11,32.14,31.91,31.92,255000.0,21.9999,22.0205,21.8629,21.8698,255000.0
2009-05-21 10:40:00,31.92,32.0,31.85,31.91,72900.0,21.8698,21.9246,21.8218,21.8629,72900.0
2009-05-21 10:50:00,31.9,32.0,31.88,31.9,171200.0,21.8561,21.9246,21.8424,21.8561,171200.0
2009-05-21 11:00:00,31.9,31.96,31.54,31.57,182000.0,21.8561,21.8972,21.6094,21.63,182000.0
2009-05-21 11:10:00,31.57,31.7,31.55,31.64,82600.0,21.63,21.719,21.6163,21.6779,82600.0
2009-05-21 11:20:00,31.63,31.64,31.57,31.62,82100.0,21.6711,21.6779,21.63,21.6642,82100.0
2009-05-21 11:30:00,31.61,31.9,31.59,31.87,79700.0,21.6574,21.8561,21.6437,21.8355,79700.0
2009-05-21 11:40:00,31.86,31.86,31.76,31.76,30000.0,21.8287,21.8287,21.7601,21.7601,30000.0
2009-05-21 11:50:00,31.76,31.91,31.75,31.87,26600.0,21.7601,21.8629,21.7533,21.8355,26600.0
2009-05-21 12:00:00,31.88,32.07,31.86,32.01,51500.0,21.8424,21.9725,21.8287,21.9314,51500.0
2009-05-21 12:10:00,32.0,32.03,31.93,31.98,92100.0,21.9246,21.9451,21.8766,21.9109,92100.0
2009-05-21 12:20:00,31.97,32.0,31.85,31.9,50500.0,21.904,21.9246,21.8218,21.8561,50500.0
2009-05-21 12:30:00,31.9,32.15,31.88,32.14,35300.0,21.8561,22.0273,21.8424,22.0205,35300.0
2009-05-21 12:40:00,32.12,32.2,31.99,32.1,105800.0,22.0068,22.0616,21.9177,21.9931,105800.0
2009-05-21 12:50:00,32.08,32.24,32.0,32.06,76800.0,21.9794,22.089,21.9246,21.9657,76800.0
2009-05-21 13:00:00,32.07,32.21,32.04,32.1,28800.0,21.9725,22.0685,21.952,21.9931,28800.0
2009-05-21 13:10:00,32.1,32.14,31.91,31.94,34600.0,21.9931,22.0205,21.8629,21.8835,34600.0
2009-05-21 13:20:00,31.94,32.02,31.94,31.98,122600.0,21.8835,21.9383,21.8835,21.9109,122600.0
2009-05-21 13:30:00,31.99,32.09,31.94,32.0,56700.0,21.9177,21.9862,21.8835,21.9246,56700.0
2009-05-21 13:40:00,32.01,32.2,31.97,32.06,76300.0,21.9314,22.0616,21.904,21.9657,76300.0
2009-05-21 13:50:00,32.05,32.13,31.98,32.04,48400.0,21.9588,22.0136,21.9109,21.952,48400.0
2009-05-21 14:00:00,32.04,32.13,31.91,31.93,92700.0,21.952,22.0136,21.8629,21.8766,92700.0
2009-05-21 14:10:00,31.92,32.05,31.91,31.96,117100.0,21.8698,21.9588,21.8629,21.8972,117100.0
2009-05-21 14:20:00,31.95,32.01,31.93,32.01,116300.0,21.8903,21.9314,21.8766,21.9314,116300.0
2009-05-21 14:30:00,32.02,32.04,31.9,31.99,174800.0,21.9383,21.952,21.8561,21.9177,174800.0
2009-05-21 14:40:00,31.98,32.02,31.93,31.96,157400.0,21.9109,21.9383,21.8766,21.8972,157400.0
2009-05-21 14:50:00,31.96,32.09,31.93,32.08,126600.0,21.8972,21.9862,21.8766,21.9794,126600.0
2009-05-21 15:00:00,32.07,32.12,31.98,31.99,126600.0,21.9725,22.0068,21.9109,21.9177,126600.0
2009-05-21 15:10:00,31.99,32.13,31.98,32.06,98500.0,21.9177,22.0136,21.9109,21.9657,98500.0
2009-05-21 15:20:00,32.05,32.08,31.97,32.05,136800.0,21.9588,21.9794,21.904,21.9588,136800.0
2009-05-21 15:30:00,32.06,32.25,32.05,32.07,160900.0,21.9657,22.0959,21.9588,21.9725,160900.0
2009-05-21 15:40:00,32.07,32.2,31.99,32.06,175800.0,21.9725,22.0616,21.9177,21.9657,175800.0
2009-05-21 15:50:00,32.05,32.28,31.99,32.24,230100.0,21.9588,22.1164,21.9177,22.089,230100.0
2009-05-22 09:30:00,32.39,32.5,31.78,32.0,81300.0,22.1918,22.2671,21.7738,21.9246,81300.0
2009-05-22 09:40:00,31.98,32.01,31.69,31.82,117300.0,21.9109,21.9314,21.7122,21.8012,117300.0
2009-05-22 09:50:00,31.81,31.86,31.62,31.72,187800.0,21.7944,21.8287,21.6642,21.7327,187800.0
2009-05-22 10:00:00,31.73,31.93,31.7,31.75,149900.0,21.7396,21.8766,21.719,21.7533,149900.0
2009-05-22 10:10:00,31.75,32.01,31.75,31.89,106000.0,21.7533,21.9314,21.7533,21.8492,106000.0
2009-05-22 10:20:00,31.9,32.14,31.88,31.91,129300.0,21.8561,22.0205,21.8424,21.8629,129300.0
2009-05-22 10:30:00,31.91,31.99,31.82,31.85,50700.0,21.8629,21.9177,21.8012,21.8218,50700.0
2009-05-22 10:40:00,31.87,32.15,31.87,32.04,66900.0,21.8355,22.0273,21.8355,21.952,66900.0
2009-05-22 10:50:00,32.07,32.1,31.95,32.06,88800.0,21.9725,21.9931,21.8903,21.9657,88800.0
2009-05-22 11:00:00,32.06,32.21,31.99,32.18,51900.0,21.9657,22.0685,21.9177,22.0479,51900.0
2009-05-22 11:10:00,32.17,32.35,32.17,32.33,36600.0,22.041,22.1644,22.041,22.1507,36600.0
2009-05-22 11:20:00,32.33,32.37,32.2,32.25,46000.0,22.1507,22.1781,22.0616,22.0959,46000.0
2009-05-22 11:30:00,32.23,32.27,31.99,31.99,37600.0,22.0822,22.1096,21.9177,21.9177,37600.0
2009-05-22 11:40:00,32.0,32.11,32.0,32.1,60400.0,21.9246,21.9999,21.9246,21.9931,60400.0
2009-05-22 11:50:00,32.09,32.11,31.84,31.91,86600.0,21.9862,21.9999,21.8149,21.8629,86600.0
2009-05-22 12:00:00,31.92,32.2,31.92,32.2,57200.0,21.8698,22.0616,21.8698,22.0616,57200.0
2009-05-22 12:10:00,32.21,32.3,32.16,32.26,33200.0,22.0685,22.1301,22.0342,22.1027,33200.0
2009-05-22 12:20:00,32.26,32.26,32.1,32.13,30600.0,22.1027,22.1027,21.9931,22.0136,30600.0
2009-05-22 12:30:00,32.13,32.17,32.08,32.17,27800.0,22.0136,22.041,21.9794,22.041,27800.0
2009-05-22 12:40:00,32.19,32.26,32.16,32.16,33100.0,22.0547,22.1027,22.0342,22.0342,33100.0
2009-05-22 12:50:00,32.16,32.38,32.13,32.36,38600.0,22.0342,22.1849,22.0136,22.1712,38600.0
2009-05-22 13:00:00,32.34,32.41,32.24,32.25,18600.0,22.1575,22.2055,22.089,22.0959,18600.0
2009-05-22 13:10:00,32.25,32.38,32.2,32.29,72100.0,22.0959,22.1849,22.0616,22.1233,72100.0
2009-05-22 13:20:00,32.28,32.4,32.27,32.35,45200.0,22.1164,22.1986,22.1096,22.1644,45200.0
2009-05-22 13:30:00,32.35,32.38,32.1,32.14,95500.0,22.1644,22.1849,21.9931,22.0205,95500.0
2009-05-22 13:40:00,32.14,32.29,32.14,32.19,30900.0,22.0205,22.1233,22.0205,22.0547,30900.0
2009-05-22 13:50:00,32.2,32.44,32.2,32.36,155500.0,22.0616,22.226,22.0616,22.1712,155500.0
2009-05-22 14:00:00,32.35,32.42,32.26,32.28,43900.0,22.1644,22.2123,22.1027,22.1164,43900.0
2009-05-22 14:10:00,32.28,32.4,32.25,32.38,75700.0,22.1164,22.1986,22.0959,22.1849,75700.0
2009-05-22 14:20:00,32.38,32.41,32.3,32.31,49000.0,22.1849,22.2055,22.1301,22.137,49000.0
2009-05-22 14:30:00,32.31,32.36,32.24,32.24,25300.0,22.137,22.1712,22.089,22.089,25300.0
2009-05-22 14:40:00,32.24,32.31,32.22,32.22,33100.0,22.089,22.137,22.0753,22.0753,33100.0
2009-05-22 14:50:00,32.22,32.36,32.17,32.35,30600.0,22.0753,22.1712,22.041,22.1644,30600.0
2009-05-22 15:00:00,32.34,32.34,32.25,32.26,39200.0,22.1575,22.1575,22.0959,22.1027,39200.0
2009-05-22 15:10:00,32.26,32.41,32.09,32.14,58200.0,22.1027,22.2055,21.9862,22.0205,58200.0
2009-05-22 15:20:00,32.15,32.18,32.03,32.15,105900.0,22.0273,22.0479,21.9451,22.0273,105900.0
2009-05-22 15:30:00,32.14,32.4,32.12,32.31,92700.0,22.0205,22.1986,22.0068,22.137,92700.0
2009-05-22 15:40:00,32.31,32.39,32.05,32.27,240900.0,22.137,22.1918,21.9588,22.1096,240900.0
2009-05-22 15:50:00,32.26,32.27,32.0,32.09,359800.0,22.1027,22.1096,21.9246,21.9862,359800.0
2009-05-26 09:30:00,31.62,31.62,31.11,31.49,147900.0,21.6642,21.6642,21.3148,21.5751,147900.0
2009-05-26 09:40:00,31.49,32.02,31.41,31.99,78700.0,21.5751,21.9383,21.5203,21.9177,78700.0
2009-05-26 09:50:00,31.96,32.44,31.9,32.44,67000.0,21.8972,22.226,21.8561,22.226,67000.0
2009-05-26 10:00:00,32.43,33.2,32.42,32.96,144600.0,22.2192,22.7467,22.2123,22.5823,144600.0
2009-05-26 10:10:00,32.97,33.25,32.87,33.14,103800.0,22.5892,22.781,22.5206,22.7056,103800.0
2009-05-26 10:20:00,33.12,33.15,32.9,33.07,71300.0,22.6919,22.7125,22.5412,22.6577,71300.0
2009-05-26 10:30:00,33.1,33.39,33.08,33.25,55600.0,22.6782,22.8769,22.6645,22.781,55600.0
2009-05-26 10:40:00,33.27,33.36,33.18,33.35,92100.0,22.7947,22.8564,22.733,22.8495,92100.0
2009-05-26 10:50:00,33.32,33.39,33.09,33.25,57200.0,22.829,22.8769,22.6714,22.781,57200.0
2009-05-26 11:00:00,33.27,33.37,33.19,33.19,42600.0,22.7947,22.8632,22.7399,22.7399,42600.0
2009-05-26 11:10:00,33.19,33.35,33.16,33.32,55100.0,22.7399,22.8495,22.7193,22.829,55100.0
2009-05-26 11:20:00,33.32,33.33,33.24,33.25,53200.0,22.829,22.8358,22.7741,22.781,53200.0
2009-05-26 11:30:00,33.26,33.28,33.19,33.24,60100.0,22.7879,22.8016,22.7399,22.7741,60100.0
2009-05-26 11:40:00,33.25,33.31,33.22,33.24,43500.0,22.781,22.8221,22.7604,22.7741,43500.0
2009-05-26 11:50:00,33.24,33.29,33.22,33.26,82800.0,22.7741,22.8084,22.7604,22.7879,82800.0
2009-05-26 12:00:00,33.26,33.32,33.23,33.26,56500.0,22.7879,22.829,22.7673,22.7879,56500.0
2009-05-26 12:10:00,33.26,33.3,33.24,33.28,31000.0,22.7879,22.8153,22.7741,22.8016,31000.0
2009-05-26 12:20:00,33.28,33.3,33.25,33.27,29400.0,22.8016,22.8153,22.781,22.7947,29400.0
2009-05-26 12:30:00,33.26,33.3,33.24,33.26,36500.0,22.7879,22.8153,22.7741,22.7879,36500.0
2009-05-26 12:40:00,33.26,33.35,33.2,33.34,40600.0,22.7879,22.8495,22.7467,22.8427,40600.0
2009-05-26 12:50:00,33.34,33.45,33.31,33.39,26600.0,22.8427,22.918,22.8221,22.8769,26600.0
2009-05-26 13:00:00,33.39,33.4,33.27,33.27,28800.0,22.8769,22.8838,22.7947,22.7947,28800.0
2009-05-26 13:10:00,33.29,33.31,33.19,33.26,27600.0,22.8084,22.8221,22.7399,22.7879,27600.0
2009-05-26 13:20:00,33.27,33.35,33.22,33.33,29300.0,22.7947,22.8495,22.7604,22.8358,29300.0
2009-05-26 13:30:00,33.34,33.34,33.25,33.27,27200.0,22.8427,22.8427,22.781,22.7947,27200.0
2009-05-26 13:40:00,33.28,33.38,33.25,33.31,34000.0,22.8016,22.8701,22.781,22.8221,34000.0
2009-05-26 13:50:00,33.31,33.38,33.27,33.38,29200.0,22.8221,22.8701,22.7947,22.8701,29200.0
2009-05-26 14:00:00,33.38,33.45,33.33,33.45,58800.0,22.8701,22.918,22.8358,22.918,58800.0
2009-05-26 14:10:00,33.45,33.55,33.36,33.39,48800.0,22.918,22.9865,22.8564,22.8769,48800.0
2009-05-26 14:20:00,33.39,33.39,33.23,33.25,44700.0,22.8769,22.8769,22.7673,22.781,44700.0
2009-05-26 14:30:00,33.26,33.38,33.25,33.27,53400.0,22.7879,22.8701,22.781,22.7947,53400.0
2009-05-26 14:40:00,33.28,33.39,33.26,33.27,47000.0,22.8016,22.8769,22.7879,22.7947,47000.0
2009-05-26 14:50:00,33.26,33.3,33.23,33.24,101900.0,22.7879,22.8153,22.7673,22.7741,101900.0
2009-05-26 15:00:00,33.24,33.32,33.18,33.3,81600.0,22.7741,22.829,22.733,22.8153,81600.0
2009-05-26 15:10:00,33.29,33.34,33.08,33.22,149600.0,22.8084,22.8427,22.6645,22.7604,149600.0
2009-05-26 15:20:00,33.22,33.3,33.18,33.22,112900.0,22.7604,22.8153,22.733,22.7604,112900.0
2009-05-26 15:30:00,33.21,33.36,33.18,33.31,90400.0,22.7536,22.8564,22.733,22.8221,90400.0
2009-05-26 15:40:00,33.29,33.31,33.16,33.29,232000.0,22.8084,22.8221,22.7193,22.8084,232000.0
2009-05-26 15:50:00,33.29,33.44,33.25,33.4,151800.0,22.8084,22.9112,22.781,22.8838,151800.0
2009-05-27 09:30:00,33.53,33.65,33.24,33.35,52600.0,22.9728,23.0551,22.7741,22.8495,52600.0
2009-05-27 09:40:00,33.36,33.47,33.2,33.43,55600.0,22.8564,22.9317,22.7467,22.9043,55600.0
2009-05-27 09:50:00,33.43,33.72,33.43,33.72,36300.0,22.9043,23.103,22.9043,23.103,36300.0
2009-05-27 10:00:00,33.73,33.9,33.37,33.42,60200.0,23.1099,23.2263,22.8632,22.8975,60200.0
2009-05-27 10:10:00,33.43,33.72,33.4,33.67,99400.0,22.9043,23.103,22.8838,23.0688,99400.0
2009-05-27 10:20:00,33.67,33.93,33.67,33.79,38300.0,23.0688,23.2469,23.0688,23.151,38300.0
2009-05-27 10:30:00,33.81,33.85,33.62,33.74,30700.0,23.1647,23.1921,23.0345,23.1167,30700.0
2009-05-27 10:40:00,33.74,33.83,33.5,33.65,57100.0,23.1167,23.1784,22.9523,23.0551,57100.0
2009-05-27 10:50:00,33.65,33.71,33.54,33.62,42100.0,23.0551,23.0962,22.9797,23.0345,42100.0
2009-05-27 11:00:00,33.62,33.66,33.35,33.48,66700.0,23.0345,23.0619,22.8495,22.9386,66700.0
2009-05-27 11:10:00,33.49,33.55,33.41,33.48,64800.0,22.9454,22.9865,22.8906,22.9386,64800.0
2009-05-27 11:20:00,33.45,33.52,33.36,33.4,33100.0,22.918,22.966,22.8564,22.8838,33100.0
2009-05-27 11:30:00,33.39,33.52,33.34,33.48,29000.0,22.8769,22.966,22.8427,22.9386,29000.0
2009-05-27 11:40:00,33.49,33.49,33.37,33.37,38600.0,22.9454,22.9454,22.8632,22.8632,38600.0
2009-05-27 11:50:00,33.39,33.45,33.28,33.37,21300.0,22.8769,22.918,22.8016,22.8632,21300.0
2009-05-27 12:00:00,33.38,33.48,33.32,33.42,28400.0,22.8701,22.9386,22.829,22.8975,28400.0
2009-05-27 12:10:00,33.41,33.51,33.38,33.5,22600.0,22.8906,22.9591,22.8701,22.9523,22600.0
2009-05-27 12:20:00,33.49,33.51,33.41,33.46,30500.0,22.9454,22.9591,22.8906,22.9249,30500.0
2009-05-27 12:30:00,33.46,33.61,33.4,33.4,36800.0,22.9249,23.0277,22.8838,22.8838,36800.0
2009-05-27 12:40:00,33.43,33.47,33.28,33.35,31200.0,22.9043,22.9317,22.8016,22.8495,31200.0
2009-05-27 12:50:00,33.33,33.37,33.13,33.21,44200.0,22.8358,22.8632,22.6988,22.7536,44200.0
2009-05-27 13:00:00,33.21,33.43,33.21,33.31,29400.0,22.7536,22.9043,22.7536,22.8221,29400.0
2009-05-27 13:10:00,33.31,33.41,33.31,33.37,20100.0,22.8221,22.8906,22.8221,22.8632,20100.0
2009-05-27 13:20:00,33.37,33.37,33.24,33.26,33300.0,22.8632,22.8632,22.7741,22.7879,33300.0
2009-05-27 13:30:00,33.25,33.27,32.95,32.95,110100.0,22.781,22.7947,22.5755,22.5755,110100.0
2009-05-27 13:40:00,32.95,33.01,32.85,32.85,102400.0,22.5755,22.6166,22.5069,22.5069,102400.0
2009-05-27 13:50:00,32.85,32.86,32.55,32.63,109200.0,22.5069,22.5138,22.3014,22.3562,109200.0
2009-05-27 14:00:00,32.62,32.68,32.44,32.47,66000.0,22.3494,22.3905,22.226,22.2466,66000.0
2009-05-27 14:10:00,32.47,32.56,32.45,32.54,37000.0,22.2466,22.3083,22.2329,22.2945,37000.0
2009-05-27 14:20:00,32.53,32.56,32.32,32.56,47500.0,22.2877,22.3083,22.1438,22.3083,47500.0
2009-05-27 14:30:00,32.55,32.58,32.44,32.58,41600.0,22.3014,22.322,22.226,22.322,41600.0
2009-05-27 14:40:00,32.58,32.94,32.58,32.92,67100.0,22.322,22.5686,22.322,22.5549,67100.0
2009-05-27 14:50:00,32.9,32.9,32.74,32.75,58900.0,22.5412,22.5412,22.4316,22.4384,58900.0
2009-05-27 15:00:00,32.75,33.01,32.75,32.96,88300.0,22.4384,22.6166,22.4384,22.5823,88300.0
2009-05-27 15:10:00,32.96,33.0,32.88,32.97,136400.0,22.5823,22.6097,22.5275,22.5892,136400.0
2009-05-27 15:20:00,32.96,32.97,32.6,32.65,203500.0,22.5823,22.5892,22.3357,22.3699,203500.0
2009-05-27 15:30:00,32.63,32.78,32.54,32.6,169700.0,22.3562,22.459,22.2945,22.3357,169700.0
2009-05-27 15:40:00,32.61,32.83,32.6,32.81,129700.0,22.3425,22.4932,22.3357,22.4795,129700.0
2009-05-27 15:50:00,32.8,32.81,32.58,32.72,247000.0,22.4727,22.4795,22.322,22.4179,247000.0
2009-05-28 09:30:00,32.83,33.04,32.67,32.93,41000.0,22.4932,22.6371,22.3836,22.5618,41000.0
2009-05-28 09:40:00,32.96,33.08,32.89,32.96,36500.0,22.5823,22.6645,22.5343,22.5823,36500.0
2009-05-28 09:50:00,32.96,33.0,32.79,32.87,87800.0,22.5823,22.6097,22.4658,22.5206,87800.0
2009-05-28 10:00:00,32.88,32.88,31.6,31.74,230800.0,22.5275,22.5275,21.6505,21.7464,230800.0
2009-05-28 10:10:00,31.74,31.99,31.57,31.95,117100.0,21.7464,21.9177,21.63,21.8903,117100.0
2009-05-28 10:20:00,31.93,32.08,31.75,31.92,57500.0,21.8766,21.9794,21.7533,21.8698,57500.0
2009-05-28 10:30:00,31.92,32.14,31.89,32.03,61300.0,21.8698,22.0205,21.8492,21.9451,61300.0
2009-05-28 10:40:00,32.03,32.24,31.99,32.23,40600.0,21.9451,22.089,21.9177,22.0822,40600.0
2009-05-28 10:50:00,32.22,32.52,32.22,32.52,59200.0,22.0753,22.2808,22.0753,22.2808,59200.0
2009-05-28 11:00:00,32.53,32.78,32.46,32.64,55200.0,22.2877,22.459,22.2397,22.3631,55200.0
2009-05-28 11:10:00,32.64,32.73,32.38,32.4,62900.0,22.3631,22.4247,22.1849,22.1986,62900.0
2009-05-28 11:20:00,32.4,32.44,32.23,32.25,54200.0,22.1986,22.226,22.0822,22.0959,54200.0
2009-05-28 11:30:00,32.25,32.31,32.12,32.19,37600.0,22.0959,22.137,22.0068,22.0547,37600.0
2009-05-28 11:40:00,32.21,32.39,32.03,32.38,37100.0,22.0685,22.1918,21.9451,22.1849,37100.0
2009-05-28 11:50:00,32.35,32.39,32.24,32.33,33300.0,22.1644,22.1918,22.089,22.1507,33300.0
2009-05-28 12:00:00,32.35,32.44,32.01,32.02,37800.0,22.1644,22.226,21.9314,21.9383,37800.0
2009-05-28 12:10:00,32.02,32.08,31.86,31.87,37000.0,21.9383,21.9794,21.8287,21.8355,37000.0
2009-05-28 12:20:00,31.86,31.9,31.8,31.8,27700.0,21.8287,21.8561,21.7875,21.7875,27700.0
2009-05-28 12:30:00,31.8,31.87,31.74,31.76,31800.0,21.7875,21.8355,21.7464,21.7601,31800.0
2009-05-28 12:40:00,31.77,31.8,31.53,31.63,30300.0,21.767,21.7875,21.6026,21.6711,30300.0
2009-05-28 12:50:00,31.61,31.67,31.5,31.52,35300.0,21.6574,21.6985,21.582,21.5957,35300.0
2009-05-28 13:00:00,31.55,31.84,31.53,31.73,76900.0,21.6163,21.8149,21.6026,21.7396,76900.0
2009-05-28 13:10:00,31.74,32.27,31.73,32.26,74700.0,21.7464,22.1096,21.7396,22.1027,74700.0
2009-05-28 13:20:00,32.27,32.37,32.23,32.26,45100.0,22.1096,22.1781,22.0822,22.1027,45100.0
2009-05-28 13:30:00,32.27,32.4,32.18,32.3,33000.0,22.1096,22.1986,22.0479,22.1301,33000.0
2009-05-28 13:40:00,32.32,32.35,32.2,32.23,31700.0,22.1438,22.1644,22.0616,22.0822,31700.0
2009-05-28 13:50:00,32.23,32.27,31.93,32.07,36000.0,22.0822,22.1096,21.8766,21.9725,36000.0
2009-05-28 14:00:00,32.09,32.18,32.07,32.17,36100.0,21.9862,22.0479,21.9725,22.041,36100.0
2009-05-28 14:10:00,32.18,32.25,32.07,32.2,42200.0,22.0479,22.0959,21.9725,22.0616,42200.0
2009-05-28 14:20:00,32.19,32.43,32.19,32.32,40400.0,22.0547,22.2192,22.0547,22.1438,40400.0
2009-05-28 14:30:00,32.33,32.49,32.32,32.38,40100.0,22.1507,22.2603,22.1438,22.1849,40100.0
2009-05-28 14:40:00,32.39,32.44,32.18,32.29,54100.0,22.1918,22.226,22.0479,22.1233,54100.0
2009-05-28 14:50:00,32.29,32.41,32.22,32.35,48300.0,22.1233,22.2055,22.0753,22.1644,48300.0
2009-05-28 15:00:00,32.37,32.46,32.26,32.26,45400.0,22.1781,22.2397,22.1027,22.1027,45400.0
2009-05-28 15:10:00,32.26,32.31,32.1,32.25,57400.0,22.1027,22.137,21.9931,22.0959,57400.0
2009-05-28 15:20:00,32.26,32.26,32.09,32.25,51400.0,22.1027,22.1027,21.9862,22.0959,51400.0
2009-05-28 15:30:00,32.25,32.32,32.17,32.26,70700.0,22.0959,22.1438,22.041,22.1027,70700.0
2009-05-28 15:40:00,32.25,32.45,32.2,32.43,112600.0,22.0959,22.2329,22.0616,22.2192,112600.0
2009-05-28 15:50:00,32.43,32.56,32.25,32.42,173200.0,22.2192,22.3083,22.0959,22.2123,173200.0
2009-05-29 09:30:00,32.99,33.16,32.65,32.97,82300.0,22.6029,22.7193,22.3699,22.5892,82300.0
2009-05-29 09:40:00,32.98,33.38,32.56,32.6,95800.0,22.596,22.8701,22.3083,22.3357,95800.0
2009-05-29 09:50:00,32.58,32.86,32.51,32.75,60400.0,22.322,22.5138,22.274,22.4384,60400.0
2009-05-29 10:00:00,32.75,33.03,32.67,32.94,61000.0,22.4384,22.6303,22.3836,22.5686,61000.0
2009-05-29 10:10:00,32.94,33.08,32.8,33.04,52900.0,22.5686,22.6645,22.4727,22.6371,52900.0
2009-05-29 10:20:00,33.07,33.07,32.88,32.88,69600.0,22.6577,22.6577,22.5275,22.5275,69600.0
2009-05-29 10:30:00,32.88,32.94,32.73,32.9,68900.0,22.5275,22.5686,22.4247,22.5412,68900.0
2009-05-29 10:40:00,32.91,33.02,32.67,32.83,72200.0,22.5481,22.6234,22.3836,22.4932,72200.0
2009-05-29 10:50:00,32.81,32.93,32.74,32.85,58500.0,22.4795,22.5618,22.4316,22.5069,58500.0
2009-05-29 11:00:00,32.82,32.9,32.61,32.64,50200.0,22.4864,22.5412,22.3425,22.3631,50200.0
2009-05-29 11:10:00,32.65,32.72,32.58,32.61,42400.0,22.3699,22.4179,22.322,22.3425,42400.0
2009-05-29 11:20:00,32.61,32.88,32.57,32.58,78200.0,22.3425,22.5275,22.3151,22.322,78200.0
2009-05-29 11:30:00,32.58,32.7,32.44,32.45,97000.0,22.322,22.4042,22.226,22.2329,97000.0
2009-05-29 11:40:00,32.46,32.62,32.38,32.56,61500.0,22.2397,22.3494,22.1849,22.3083,61500.0
2009-05-29 11:50:00,32.55,32.57,32.42,32.49,43500.0,22.3014,22.3151,22.2123,22.2603,43500.0
2009-05-29 12:00:00,32.49,32.55,32.42,32.43,39900.0,22.2603,22.3014,22.2123,22.2192,39900.0
2009-05-29 12:10:00,32.44,32.75,32.44,32.71,29000.0,22.226,22.4384,22.226,22.411,29000.0
2009-05-29 12:20:00,32.72,32.74,32.57,32.7,34900.0,22.4179,22.4316,22.3151,22.4042,34900.0
2009-05-29 12:30:00,32.7,32.72,32.62,32.62,21700.0,22.4042,22.4179,22.3494,22.3494,21700.0
2009-05-29 12:40:00,32.63,32.73,32.58,32.63,31100.0,22.3562,22.4247,22.322,22.3562,31100.0
2009-05-29 12:50:00,32.66,32.77,32.66,32.73,19600.0,22.3768,22.4521,22.3768,22.4247,19600.0
2009-05-29 13:00:00,32.74,32.88,32.74,32.8,25900.0,22.4316,22.5275,22.4316,22.4727,25900.0
2009-05-29 13:10:00,32.81,32.86,32.77,32.84,34500.0,22.4795,22.5138,22.4521,22.5001,34500.0
2009-05-29 13:20:00,32.86,32.93,32.84,32.88,17800.0,22.5138,22.5618,22.5001,22.5275,17800.0
2009-05-29 13:30:00,32.87,32.98,32.87,32.94,67600.0,22.5206,22.596,22.5206,22.5686,67600.0
2009-05-29 13:40:00,32.94,33.07,32.94,33.02,61700.0,22.5686,22.6577,22.5686,22.6234,61700.0
2009-05-29 13:50:00,33.02,33.11,33.0,33.02,46000.0,22.6234,22.6851,22.6097,22.6234,46000.0
2009-05-29 14:00:00,33.02,33.02,33.0,33.01,80900.0,22.6234,22.6234,22.6097,22.6166,80900.0
2009-05-29 14:10:00,33.01,33.28,33.01,33.18,122300.0,22.6166,22.8016,22.6166,22.733,122300.0
2009-05-29 14:20:00,33.17,33.21,33.13,33.17,62600.0,22.7262,22.7536,22.6988,22.7262,62600.0
2009-05-29 14:30:00,33.17,33.18,33.02,33.02,79100.0,22.7262,22.733,22.6234,22.6234,79100.0
2009-05-29 14:40:00,33.03,33.03,32.74,32.77,82000.0,22.6303,22.6303,22.4316,22.4521,82000.0
2009-05-29 14:50:00,32.77,32.77,32.6,32.71,68900.0,22.4521,22.4521,22.3357,22.411,68900.0
2009-05-29 15:00:00,32.71,32.81,32.6,32.72,103800.0,22.411,22.4795,22.3357,22.4179,103800.0
2009-05-29 15:10:00,32.73,32.74,32.6,32.7,115000.0,22.4247,22.4316,22.3357,22.4042,115000.0
2009-05-29 15:20:00,32.69,32.73,32.49,32.52,171500.0,22.3973,22.4247,22.2603,22.2808,171500.0
2009-05-29 15:30:00,32.52,32.55,32.43,32.49,184800.0,22.2808,22.3014,22.2192,22.2603,184800.0
2009-05-29 15:40:00,32.49,32.55,32.45,32.5,259300.0,22.2603,22.3014,22.2329,22.2671,259300.0
2009-05-29 15:50:00,32.49,32.6,32.46,32.6,539900.0,22.2603,22.3357,22.2397,22.3357,539900.0
2009-06-01 09:30:00,33.34,33.48,33.04,33.19,133900.0,22.8427,22.9386,22.6371,22.7399,133900.0
2009-06-01 09:40:00,33.2,33.98,33.17,33.97,168100.0,22.7467,23.2812,22.7262,23.2743,168100.0
2009-06-01 09:50:00,33.98,34.35,33.98,34.17,232300.0,23.2812,23.5347,23.2812,23.4113,232300.0
2009-06-01 10:00:00,34.19,34.93,34.12,34.81,226200.0,23.425,23.932,23.3771,23.8498,226200.0
2009-06-01 10:10:00,34.81,34.88,34.55,34.55,168000.0,23.8498,23.8978,23.6717,23.6717,168000.0
2009-06-01 10:20:00,34.56,34.72,34.47,34.61,123800.0,23.6785,23.7882,23.6169,23.7128,123800.0
2009-06-01 10:30:00,34.62,34.64,34.54,34.6,137300.0,23.7196,23.7333,23.6648,23.7059,137300.0
2009-06-01 10:40:00,34.6,34.63,34.43,34.52,127400.0,23.7059,23.7265,23.5895,23.6511,127400.0
2009-06-01 10:50:00,34.52,34.88,34.52,34.69,69300.0,23.6511,23.8978,23.6511,23.7676,69300.0
2009-06-01 11:00:00,34.69,34.9,34.67,34.88,103700.0,23.7676,23.9115,23.7539,23.8978,103700.0
2009-06-01 11:10:00,34.88,34.89,34.77,34.86,74400.0,23.8978,23.9046,23.8224,23.8841,74400.0
2009-06-01 11:20:00,34.86,35.09,34.86,35.07,159600.0,23.8841,24.0417,23.8841,24.028,159600.0
2009-06-01 11:30:00,35.09,35.23,35.02,35.13,87200.0,24.0417,24.1376,23.9937,24.0691,87200.0
2009-06-01 11:40:00,35.14,35.21,35.06,35.18,33600.0,24.0759,24.1239,24.0211,24.1033,33600.0
2009-06-01 11:50:00,35.19,35.25,35.16,35.25,74400.0,24.1102,24.1513,24.0896,24.1513,74400.0
2009-06-01 12:00:00,35.25,35.28,35.18,35.22,49800.0,24.1513,24.1718,24.1033,24.1307,49800.0
2009-06-01 12:10:00,35.21,35.22,35.13,35.15,18700.0,24.1239,24.1307,24.0691,24.0828,18700.0
2009-06-01 12:20:00,35.15,35.42,35.14,35.4,52400.0,24.0828,24.2678,24.0759,24.2541,52400.0
2009-06-01 12:30:00,35.41,35.5,35.36,35.43,42200.0,24.2609,24.3226,24.2267,24.2746,42200.0
2009-06-01 12:40:00,35.44,35.48,35.34,35.44,42800.0,24.2815,24.3089,24.2129,24.2815,42800.0
2009-06-01 12:50:00,35.44,35.6,35.41,35.43,86600.0,24.2815,24.3911,24.2609,24.2746,86600.0
2009-06-01 13:00:00,35.41,35.42,35.23,35.27,78700.0,24.2609,24.2678,24.1376,24.165,78700.0
2009-06-01 13:10:00,35.27,35.32,35.27,35.32,68400.0,24.165,24.1992,24.165,24.1992,68400.0
2009-06-01 13:20:00,35.33,35.36,35.28,35.32,78500.0,24.2061,24.2267,24.1718,24.1992,78500.0
2009-06-01 13:30:00,35.33,35.42,35.29,35.35,115600.0,24.2061,24.2678,24.1787,24.2198,115600.0
2009-06-01 13:40:00,35.35,35.56,35.34,35.54,68700.0,24.2198,24.3637,24.2129,24.35,68700.0
2009-06-01 13:50:00,35.53,35.82,35.52,35.75,110600.0,24.3431,24.5418,24.3363,24.4939,110600.0
2009-06-01 14:00:00,35.75,35.89,35.7,35.7,93900.0,24.4939,24.5898,24.4596,24.4596,93900.0
2009-06-01 14:10:00,35.71,35.82,35.67,35.78,78800.0,24.4665,24.5418,24.439,24.5144,78800.0
2009-06-01 14:20:00,35.78,35.9,35.75,35.82,55400.0,24.5144,24.5966,24.4939,24.5418,55400.0
2009-06-01 14:30:00,35.82,35.82,35.67,35.77,88200.0,24.5418,24.5418,24.439,24.5076,88200.0
2009-06-01 14:40:00,35.78,35.88,35.68,35.72,61400.0,24.5144,24.5829,24.4459,24.4733,61400.0
2009-06-01 14:50:00,35.71,35.88,35.65,35.86,176000.0,24.4665,24.5829,24.4253,24.5692,176000.0
2009-06-01 15:00:00,35.86,35.88,35.57,35.65,141100.0,24.5692,24.5829,24.3705,24.4253,141100.0
2009-06-01 15:10:00,35.65,35.68,35.46,35.5,149300.0,24.4253,24.4459,24.2952,24.3226,149300.0
2009-06-01 15:20:00,35.49,35.65,35.49,35.64,227200.0,24.3157,24.4253,24.3157,24.4185,227200.0
2009-06-01 15:30:00,35.65,35.83,35.56,35.76,129000.0,24.4253,24.5487,24.3637,24.5007,129000.0
2009-06-01 15:40:00,35.75,35.89,35.72,35.82,235700.0,24.4939,24.5898,24.4733,24.5418,235700.0
2009-06-01 15:50:00,35.83,35.98,35.61,35.78,332000.0,24.5487,24.6514,24.3979,24.5144,332000.0
2009-06-02 09:30:00,35.71,35.96,34.99,35.92,110000.0,24.4665,24.6377,23.9731,24.6103,110000.0
2009-06-02 09:40:00,35.91,36.07,35.8,35.91,118500.0,24.6035,24.7131,24.5281,24.6035,118500.0
2009-06-02 09:50:00,35.92,36.45,35.84,36.42,198000.0,24.6103,24.9735,24.5555,24.9529,198000.0
2009-06-02 10:00:00,36.44,36.75,36.44,36.64,145000.0,24.9666,25.179,24.9666,25.1036,145000.0
2009-06-02 10:10:00,36.64,36.94,36.5,36.77,240900.0,25.1036,25.3092,25.0077,25.1927,240900.0
2009-06-02 10:20:00,36.75,36.95,36.73,36.74,102600.0,25.179,25.316,25.1653,25.1721,102600.0
2009-06-02 10:30:00,36.75,36.83,36.51,36.67,71100.0,25.179,25.2338,25.0146,25.1242,71100.0
2009-06-02 10:40:00,36.66,36.95,36.64,36.93,108900.0,25.1173,25.316,25.1036,25.3023,108900.0
2009-06-02 10:50:00,36.94,37.05,36.82,36.91,131100.0,25.3092,25.3845,25.227,25.2886,131100.0
2009-06-02 11:00:00,36.91,36.95,36.54,36.54,63500.0,25.2886,25.316,25.0351,25.0351,63500.0
2009-06-02 11:10:00,36.53,36.54,36.28,36.32,116400.0,25.0283,25.0351,24.857,24.8844,116400.0
2009-06-02 11:20:00,36.32,36.43,36.31,36.35,88700.0,24.8844,24.9598,24.8775,24.9049,88700.0
2009-06-02 11:30:00,36.35,36.42,36.07,36.07,68300.0,24.9049,24.9529,24.7131,24.7131,68300.0
2009-06-02 11:40:00,36.08,36.23,36.06,36.14,42200.0,24.72,24.8227,24.7063,24.7611,42200.0
2009-06-02 11:50:00,36.17,36.25,36.14,36.15,35000.0,24.7816,24.8364,24.7611,24.7679,35000.0
2009-06-02 12:00:00,36.15,36.2,36.06,36.13,55700.0,24.7679,24.8022,24.7063,24.7542,55700.0
2009-06-02 12:10:00,36.15,36.26,36.13,36.22,46600.0,24.7679,24.8433,24.7542,24.8159,46600.0
2009-06-02 12:20:00,36.22,36.27,36.07,36.07,56600.0,24.8159,24.8501,24.7131,24.7131,56600.0
2009-06-02 12:30:00,36.08,36.1,35.96,36.08,48800.0,24.72,24.7337,24.6377,24.72,48800.0
2009-06-02 12:40:00,36.08,36.12,35.96,36.1,45200.0,24.72,24.7474,24.6377,24.7337,45200.0
2009-06-02 12:50:00,36.13,36.28,36.09,36.21,38300.0,24.7542,24.857,24.7268,24.809,38300.0
2009-06-02 13:00:00,36.23,36.28,36.19,36.2,52900.0,24.8227,24.857,24.7953,24.8022,52900.0
2009-06-02 13:10:00,36.2,36.23,36.11,36.18,21700.0,24.8022,24.8227,24.7405,24.7885,21700.0
2009-06-02 13:20:00,36.16,36.39,36.15,36.28,27000.0,24.7748,24.9323,24.7679,24.857,27000.0
2009-06-02 13:30:00,36.29,36.44,36.29,36.4,50000.0,24.8638,24.9666,24.8638,24.9392,50000.0
2009-06-02 13:40:00,36.4,36.53,36.39,36.5,53500.0,24.9392,25.0283,24.9323,25.0077,53500.0
2009-06-02 13:50:00,36.5,36.54,36.37,36.4,54800.0,25.0077,25.0351,24.9186,24.9392,54800.0
2009-06-02 14:00:00,36.41,36.41,36.25,36.35,48900.0,24.9461,24.9461,24.8364,24.9049,48900.0
2009-06-02 14:10:00,36.35,36.5,36.33,36.46,47100.0,24.9049,25.0077,24.8912,24.9803,47100.0
2009-06-02 14:20:00,36.47,36.69,36.45,36.65,80000.0,24.9872,25.1379,24.9735,25.1105,80000.0
2009-06-02 14:30:00,36.66,36.7,36.54,36.58,71400.0,25.1173,25.1447,25.0351,25.0625,71400.0
2009-06-02 14:40:00,36.58,36.68,36.53,36.63,57900.0,25.0625,25.131,25.0283,25.0968,57900.0
2009-06-02 14:50:00,36.63,36.68,36.61,36.62,66300.0,25.0968,25.131,25.0831,25.0899,66300.0
2009-06-02 15:00:00,36.63,36.74,36.61,36.68,66800.0,25.0968,25.1721,25.0831,25.131,66800.0
2009-06-02 15:10:00,36.69,36.78,36.68,36.75,140700.0,25.1379,25.1996,25.131,25.179,140700.0
2009-06-02 15:20:00,36.75,36.82,36.52,36.54,126100.0,25.179,25.227,25.0214,25.0351,126100.0
2009-06-02 15:30:00,36.54,36.68,36.44,36.66,99000.0,25.0351,25.131,24.9666,25.1173,99000.0
2009-06-02 15:40:00,36.67,36.68,36.45,36.52,93500.0,25.1242,25.131,24.9735,25.0214,93500.0
2009-06-02 15:50:00,36.54,36.55,36.32,36.44,206000.0,25.0351,25.042,24.8844,24.9666,206000.0
2009-06-03 09:30:00,36.01,36.37,35.9,36.17,70200.0,24.672,24.9186,24.5966,24.7816,70200.0
2009-06-03 09:40:00,36.16,36.2,35.99,36.04,68400.0,24.7748,24.8022,24.6583,24.6925,68400.0
2009-06-03 09:50:00,36.03,36.09,35.52,35.61,97400.0,24.6857,24.7268,24.3363,24.3979,97400.0
2009-06-03 10:00:00,35.61,35.61,35.28,35.36,120000.0,24.3979,24.3979,24.1718,24.2267,120000.0
2009-06-03 10:10:00,35.35,35.46,35.11,35.13,96600.0,24.2198,24.2952,24.0554,24.0691,96600.0
2009-06-03 10:20:00,35.12,35.26,35.02,35.26,67800.0,24.0622,24.1581,23.9937,24.1581,67800.0
2009-06-03 10:30:00,35.24,35.25,35.11,35.17,37100.0,24.1444,24.1513,24.0554,24.0965,37100.0
2009-06-03 10:40:00,35.17,35.49,35.13,35.34,91500.0,24.0965,24.3157,24.0691,24.2129,91500.0
2009-06-03 10:50:00,35.34,35.52,35.33,35.51,28900.0,24.2129,24.3363,24.2061,24.3294,28900.0
2009-06-03 11:00:00,35.5,35.54,35.43,35.43,50600.0,24.3226,24.35,24.2746,24.2746,50600.0
2009-06-03 11:10:00,35.44,35.5,35.29,35.5,75000.0,24.2815,24.3226,24.1787,24.3226,75000.0
2009-06-03 11:20:00,35.49,35.92,35.47,35.75,84700.0,24.3157,24.6103,24.302,24.4939,84700.0
2009-06-03 11:30:00,35.74,35.76,35.62,35.68,62200.0,24.487,24.5007,24.4048,24.4459,62200.0
2009-06-03 11:40:00,35.67,35.75,35.55,35.67,61800.0,24.439,24.4939,24.3568,24.439,61800.0
2009-06-03 11:50:00,35.67,35.69,35.36,35.4,45600.0,24.439,24.4527,24.2267,24.2541,45600.0
2009-06-03 12:00:00,35.39,35.48,35.39,35.41,36000.0,24.2472,24.3089,24.2472,24.2609,36000.0
2009-06-03 12:10:00,35.4,35.48,35.39,35.42,33600.0,24.2541,24.3089,24.2472,24.2678,33600.0
2009-06-03 12:20:00,35.42,35.42,35.22,35.24,37500.0,24.2678,24.2678,24.1307,24.1444,37500.0
2009-06-03 12:30:00,35.24,35.25,35.12,35.14,43400.0,24.1444,24.1513,24.0622,24.0759,43400.0
2009-06-03 12:40:00,35.15,35.15,35.08,35.09,39100.0,24.0828,24.0828,24.0348,24.0417,39100.0
2009-06-03 12:50:00,35.09,35.11,34.98,34.99,46100.0,24.0417,24.0554,23.9663,23.9731,46100.0
2009-06-03 13:00:00,34.97,34.97,34.82,34.91,34900.0,23.9594,23.9594,23.8567,23.9183,34900.0
2009-06-03 13:10:00,34.9,34.98,34.86,34.96,28100.0,23.9115,23.9663,23.8841,23.9526,28100.0
2009-06-03 13:20:00,34.95,34.96,34.8,34.83,44000.0,23.9457,23.9526,23.843,23.8635,44000.0
2009-06-03 13:30:00,34.83,34.84,34.77,34.78,34800.0,23.8635,23.8704,23.8224,23.8293,34800.0
2009-06-03 13:40:00,34.79,34.79,34.62,34.62,36500.0,23.8361,23.8361,23.7196,23.7196,36500.0
2009-06-03 13:50:00,34.61,34.72,34.59,34.71,30100.0,23.7128,23.7882,23.6991,23.7813,30100.0
2009-06-03 14:00:00,34.7,34.84,34.65,34.8,58100.0,23.7745,23.8704,23.7402,23.843,58100.0
2009-06-03 14:10:00,34.81,35.0,34.74,35.0,58900.0,23.8498,23.98,23.8019,23.98,58900.0
2009-06-03 14:20:00,35.0,35.02,34.86,34.86,51900.0,23.98,23.9937,23.8841,23.8841,51900.0
2009-06-03 14:30:00,34.86,34.86,34.76,34.84,43400.0,23.8841,23.8841,23.8156,23.8704,43400.0
2009-06-03 14:40:00,34.83,34.9,34.77,34.86,52300.0,23.8635,23.9115,23.8224,23.8841,52300.0
2009-06-03 14:50:00,34.86,35.03,34.76,34.97,57000.0,23.8841,24.0006,23.8156,23.9594,57000.0
2009-06-03 15:00:00,34.97,35.09,34.97,35.07,74700.0,23.9594,24.0417,23.9594,24.028,74700.0
2009-06-03 15:10:00,35.07,35.12,35.02,35.08,104700.0,24.028,24.0622,23.9937,24.0348,104700.0
2009-06-03 15:20:00,35.07,35.09,34.89,34.9,87600.0,24.028,24.0417,23.9046,23.9115,87600.0
2009-06-03 15:30:00,34.9,34.99,34.87,34.94,113400.0,23.9115,23.9731,23.8909,23.9389,113400.0
2009-06-03 15:40:00,34.93,35.12,34.92,35.05,190700.0,23.932,24.0622,23.9252,24.0143,190700.0
2009-06-03 15:50:00,35.04,35.14,34.96,35.13,267200.0,24.0074,24.0759,23.9526,24.0691,267200.0
2009-06-04 09:30:00,35.39,35.95,35.27,35.84,46900.0,24.2472,24.6309,24.165,24.5555,46900.0
2009-06-04 09:40:00,35.84,36.03,35.55,35.55,42700.0,24.5555,24.6857,24.3568,24.3568,42700.0
2009-06-04 09:50:00,35.55,35.69,35.37,35.69,56200.0,24.3568,24.4527,24.2335,24.4527,56200.0
2009-06-04 10:00:00,35.68,35.72,35.24,35.38,37300.0,24.4459,24.4733,24.1444,24.2404,37300.0
2009-06-04 10:10:00,35.37,35.47,35.29,35.45,30200.0,24.2335,24.302,24.1787,24.2883,30200.0
2009-06-04 10:20:00,35.47,35.85,35.46,35.76,36600.0,24.302,24.5624,24.2952,24.5007,36600.0
2009-06-04 10:30:00,35.74,35.96,35.65,35.96,28300.0,24.487,24.6377,24.4253,24.6377,28300.0
2009-06-04 10:40:00,35.96,35.98,35.8,35.94,40000.0,24.6377,24.6514,24.5281,24.624,40000.0
2009-06-04 10:50:00,35.93,36.17,35.89,36.17,47300.0,24.6172,24.7816,24.5898,24.7816,47300.0
2009-06-04 11:00:00,36.2,36.24,36.07,36.16,33100.0,24.8022,24.8296,24.7131,24.7748,33100.0
2009-06-04 11:10:00,36.16,36.18,35.97,36.06,28800.0,24.7748,24.7885,24.6446,24.7063,28800.0
2009-06-04 11:20:00,36.05,36.11,35.97,35.98,20000.0,24.6994,24.7405,24.6446,24.6514,20000.0
2009-06-04 11:30:00,35.99,36.05,35.98,36.05,24700.0,24.6583,24.6994,24.6514,24.6994,24700.0
2009-06-04 11:40:00,36.06,36.06,35.93,35.96,25100.0,24.7063,24.7063,24.6172,24.6377,25100.0
2009-06-04 11:50:00,35.96,35.96,35.8,35.81,23900.0,24.6377,24.6377,24.5281,24.535,23900.0
2009-06-04 12:00:00,35.8,35.81,35.62,35.69,33900.0,24.5281,24.535,24.4048,24.4527,33900.0
2009-06-04 12:10:00,35.69,35.78,35.66,35.78,21800.0,24.4527,24.5144,24.4322,24.5144,21800.0
2009-06-04 12:20:00,35.78,35.99,35.78,35.98,28500.0,24.5144,24.6583,24.5144,24.6514,28500.0
2009-06-04 12:30:00,36.0,36.01,35.91,35.96,24100.0,24.6651,24.672,24.6035,24.6377,24100.0
2009-06-04 12:40:00,35.97,36.01,35.95,35.98,20800.0,24.6446,24.672,24.6309,24.6514,20800.0
2009-06-04 12:50:00,35.99,36.01,35.95,36.01,14900.0,24.6583,24.672,24.6309,24.672,14900.0
2009-06-04 13:00:00,36.01,36.04,35.98,36.03,24800.0,24.672,24.6925,24.6514,24.6857,24800.0
2009-06-04 13:10:00,36.04,36.12,36.01,36.07,34000.0,24.6925,24.7474,24.672,24.7131,34000.0
2009-06-04 13:20:00,36.08,36.21,36.08,36.2,16500.0,24.72,24.809,24.72,24.8022,16500.0
2009-06-04 13:30:00,36.2,36.34,36.2,36.34,28300.0,24.8022,24.8981,24.8022,24.8981,28300.0
2009-06-04 13:40:00,36.34,36.35,36.24,36.31,28400.0,24.8981,24.9049,24.8296,24.8775,28400.0
2009-06-04 13:50:00,36.31,36.35,36.24,36.3,32600.0,24.8775,24.9049,24.8296,24.8707,32600.0
2009-06-04 14:00:00,36.31,36.34,36.18,36.29,45000.0,24.8775,24.8981,24.7885,24.8638,45000.0
2009-06-04 14:10:00,36.29,36.32,36.18,36.27,27200.0,24.8638,24.8844,24.7885,24.8501,27200.0
2009-06-04 14:20:00,36.27,36.3,36.18,36.18,46500.0,24.8501,24.8707,24.7885,24.7885,46500.0
2009-06-04 14:30:00,36.2,36.27,36.11,36.15,40100.0,24.8022,24.8501,24.7405,24.7679,40100.0
2009-06-04 14:40:00,36.15,36.31,36.15,36.28,52700.0,24.7679,24.8775,24.7679,24.857,52700.0
2009-06-04 14:50:00,36.28,36.32,36.16,36.22,37200.0,24.857,24.8844,24.7748,24.8159,37200.0
2009-06-04 15:00:00,36.22,36.23,36.04,36.1,38100.0,24.8159,24.8227,24.6925,24.7337,38100.0
2009-06-04 15:10:00,36.1,36.22,36.08,36.21,53200.0,24.7337,24.8159,24.72,24.809,53200.0
2009-06-04 15:20:00,36.22,36.28,36.18,36.22,69200.0,24.8159,24.857,24.7885,24.8159,69200.0
2009-06-04 15:30:00,36.22,36.33,36.12,36.26,103100.0,24.8159,24.8912,24.7474,24.8433,103100.0
2009-06-04 15:40:00,36.26,36.29,36.06,36.12,109000.0,24.8433,24.8638,24.7063,24.7474,109000.0
2009-06-04 15:50:00,36.12,36.31,36.11,36.24,122900.0,24.7474,24.8775,24.7405,24.8296,122900.0
2009-06-05 09:30:00,37.38,37.4,36.68,37.2,112400.0,25.6106,25.6243,25.131,25.4873,112400.0
2009-06-05 09:40:00,37.22,37.36,36.66,36.74,85000.0,25.501,25.5969,25.1173,25.1721,85000.0
2009-06-05 09:50:00,36.78,37.04,36.7,36.87,69200.0,25.1996,25.3777,25.1447,25.2612,69200.0
2009-06-05 10:00:00,36.84,36.89,36.38,36.51,134400.0,25.2407,25.2749,24.9255,25.0146,134400.0
2009-06-05 10:10:00,36.49,36.71,36.4,36.65,82100.0,25.0009,25.1516,24.9392,25.1105,82100.0
2009-06-05 10:20:00,36.64,36.7,36.45,36.48,88100.0,25.1036,25.1447,24.9735,24.994,88100.0
2009-06-05 10:30:00,36.47,36.65,36.43,36.55,92800.0,24.9872,25.1105,24.9598,25.042,92800.0
2009-06-05 10:40:00,36.56,36.7,36.55,36.59,71300.0,25.0488,25.1447,25.042,25.0694,71300.0
2009-06-05 10:50:00,36.59,36.65,36.47,36.57,59400.0,25.0694,25.1105,24.9872,25.0557,59400.0
2009-06-05 11:00:00,36.57,36.75,36.53,36.73,84500.0,25.0557,25.179,25.0283,25.1653,84500.0
2009-06-05 11:10:00,36.73,36.87,36.63,36.67,77500.0,25.1653,25.2612,25.0968,25.1242,77500.0
2009-06-05 11:20:00,36.66,36.86,36.65,36.67,55500.0,25.1173,25.2544,25.1105,25.1242,55500.0
2009-06-05 11:30:00,36.66,36.66,36.49,36.55,24900.0,25.1173,25.1173,25.0009,25.042,24900.0
2009-06-05 11:40:00,36.55,36.64,36.45,36.55,31100.0,25.042,25.1036,24.9735,25.042,31100.0
2009-06-05 11:50:00,36.54,36.73,36.44,36.7,61000.0,25.0351,25.1653,24.9666,25.1447,61000.0
2009-06-05 12:00:00,36.73,36.73,36.63,36.65,22300.0,25.1653,25.1653,25.0968,25.1105,22300.0
2009-06-05 12:10:00,36.62,36.78,36.55,36.76,39200.0,25.0899,25.1996,25.042,25.1859,39200.0
2009-06-05 12:20:00,36.74,36.89,36.65,36.81,22700.0,25.1721,25.2749,25.1105,25.2201,22700.0
2009-06-05 12:30:00,36.79,36.89,36.7,36.77,84100.0,25.2064,25.2749,25.1447,25.1927,84100.0
2009-06-05 12:40:00,36.75,36.76,36.65,36.7,16500.0,25.179,25.1859,25.1105,25.1447,16500.0
2009-06-05 12:50:00,36.69,36.7,36.57,36.67,18200.0,25.1379,25.1447,25.0557,25.1242,18200.0
2009-06-05 13:00:00,36.67,36.68,36.52,36.52,17500.0,25.1242,25.131,25.0214,25.0214,17500.0
2009-06-05 13:10:00,36.55,36.62,36.45,36.55,37900.0,25.042,25.0899,24.9735,25.042,37900.0
2009-06-05 13:20:00,36.55,36.57,36.45,36.47,52400.0,25.042,25.0557,24.9735,24.9872,52400.0
2009-06-05 13:30:00,36.49,36.55,36.47,36.48,21300.0,25.0009,25.042,24.9872,24.994,21300.0
2009-06-05 13:40:00,36.47,36.61,36.47,36.54,18600.0,24.9872,25.0831,24.9872,25.0351,18600.0
2009-06-05 13:50:00,36.54,36.56,36.28,36.33,48600.0,25.0351,25.0488,24.857,24.8912,48600.0
2009-06-05 14:00:00,36.35,36.4,36.16,36.18,44100.0,24.9049,24.9392,24.7748,24.7885,44100.0
2009-06-05 14:10:00,36.17,36.28,36.03,36.08,53800.0,24.7816,24.857,24.6857,24.72,53800.0
2009-06-05 14:20:00,36.07,36.16,35.98,36.07,52300.0,24.7131,24.7748,24.6514,24.7131,52300.0
2009-06-05 14:30:00,36.05,36.12,35.92,36.1,58800.0,24.6994,24.7474,24.6103,24.7337,58800.0
2009-06-05 14:40:00,36.09,36.25,36.05,36.18,66200.0,24.7268,24.8364,24.6994,24.7885,66200.0
2009-06-05 14:50:00,36.18,36.32,36.18,36.23,51300.0,24.7885,24.8844,24.7885,24.8227,51300.0
2009-06-05 15:00:00,36.22,36.42,36.12,36.3,67700.0,24.8159,24.9529,24.7474,24.8707,67700.0
2009-06-05 15:10:00,36.29,36.37,36.19,36.29,59600.0,24.8638,24.9186,24.7953,24.8638,59600.0
2009-06-05 15:20:00,36.29,36.3,36.13,36.16,66800.0,24.8638,24.8707,24.7542,24.7748,66800.0
2009-06-05 15:30:00,36.15,36.41,36.12,36.4,114100.0,24.7679,24.9461,24.7474,24.9392,114100.0
2009-06-05 15:40:00,36.4,36.48,36.13,36.14,107900.0,24.9392,24.994,24.7542,24.7611,107900.0
2009-06-05 15:50:00,36.14,36.42,36.14,36.25,230800.0,24.7611,24.9529,24.7611,24.8364,230800.0
2009-06-08 09:30:00,35.57,35.86,35.0,35.08,52000.0,24.3705,24.5692,23.98,24.0348,52000.0
2009-06-08 09:40:00,35.08,35.2,35.03,35.14,41300.0,24.0348,24.117,24.0006,24.0759,41300.0
2009-06-08 09:50:00,35.14,35.25,35.0,35.12,47500.0,24.0759,24.1513,23.98,24.0622,47500.0
2009-06-08 10:00:00,35.1,35.47,35.04,35.37,54100.0,24.0485,24.302,24.0074,24.2335,54100.0
2009-06-08 10:10:00,35.37,35.38,35.15,35.24,34600.0,24.2335,24.2404,24.0828,24.1444,34600.0
2009-06-08 10:20:00,35.26,35.29,35.16,35.27,23500.0,24.1581,24.1787,24.0896,24.165,23500.0
2009-06-08 10:30:00,35.26,35.45,35.26,35.4,41600.0,24.1581,24.2883,24.1581,24.2541,41600.0
2009-06-08 10:40:00,35.4,35.43,35.33,35.33,40000.0,24.2541,24.2746,24.2061,24.2061,40000.0
2009-06-08 10:50:00,35.36,35.42,35.23,35.28,26000.0,24.2267,24.2678,24.1376,24.1718,26000.0
2009-06-08 11:00:00,35.26,35.34,35.17,35.18,18300.0,24.1581,24.2129,24.0965,24.1033,18300.0
2009-06-08 11:10:00,35.17,35.25,35.1,35.24,26600.0,24.0965,24.1513,24.0485,24.1444,26600.0
2009-06-08 11:20:00,35.24,35.28,35.08,35.14,28000.0,24.1444,24.1718,24.0348,24.0759,28000.0
2009-06-08 11:30:00,35.12,35.21,35.07,35.2,21800.0,24.0622,24.1239,24.028,24.117,21800.0
2009-06-08 11:40:00,35.21,35.22,35.08,35.08,25600.0,24.1239,24.1307,24.0348,24.0348,25600.0
2009-06-08 11:50:00,35.08,35.14,35.03,35.13,28900.0,24.0348,24.0759,24.0006,24.0691,28900.0
2009-06-08 12:00:00,35.12,35.17,35.05,35.1,51100.0,24.0622,24.0965,24.0143,24.0485,51100.0
2009-06-08 12:10:00,35.08,35.09,35.03,35.07,35500.0,24.0348,24.0417,24.0006,24.028,35500.0
2009-06-08 12:20:00,35.08,35.1,35.04,35.07,22600.0,24.0348,24.0485,24.0074,24.028,22600.0
2009-06-08 12:30:00,35.07,35.25,35.03,35.22,30900.0,24.028,24.1513,24.0006,24.1307,30900.0
2009-06-08 12:40:00,35.24,35.31,35.19,35.22,12600.0,24.1444,24.1924,24.1102,24.1307,12600.0
2009-06-08 12:50:00,35.18,35.2,35.13,35.17,10900.0,24.1033,24.117,24.0691,24.0965,10900.0
2009-06-08 13:00:00,35.18,35.34,35.18,35.31,26300.0,24.1033,24.2129,24.1033,24.1924,26300.0
2009-06-08 13:10:00,35.31,35.36,35.27,35.31,18400.0,24.1924,24.2267,24.165,24.1924,18400.0
2009-06-08 13:20:00,35.32,35.35,35.25,35.33,7900.0,24.1992,24.2198,24.1513,24.2061,7900.0
2009-06-08 13:30:00,35.32,35.4,35.3,35.39,11200.0,24.1992,24.2541,24.1855,24.2472,11200.0
2009-06-08 13:40:00,35.38,35.59,35.36,35.53,27200.0,24.2404,24.3842,24.2267,24.3431,27200.0
2009-06-08 13:50:00,35.51,35.51,35.4,35.44,16800.0,24.3294,24.3294,24.2541,24.2815,16800.0
2009-06-08 14:00:00,35.45,35.48,35.38,35.38,16900.0,24.2883,24.3089,24.2404,24.2404,16900.0
2009-06-08 14:10:00,35.39,35.4,35.33,35.38,18500.0,24.2472,24.2541,24.2061,24.2404,18500.0
2009-06-08 14:20:00,35.4,35.42,35.32,35.37,15700.0,24.2541,24.2678,24.1992,24.2335,15700.0
2009-06-08 14:30:00,35.36,35.48,35.36,35.48,16800.0,24.2267,24.3089,24.2267,24.3089,16800.0
2009-06-08 14:40:00,35.48,35.52,35.38,35.52,26100.0,24.3089,24.3363,24.2404,24.3363,26100.0
2009-06-08 14:50:00,35.54,35.58,35.45,35.52,26800.0,24.35,24.3774,24.2883,24.3363,26800.0
2009-06-08 15:00:00,35.54,35.69,35.49,35.6,43500.0,24.35,24.4527,24.3157,24.3911,43500.0
2009-06-08 15:10:00,35.6,35.79,35.54,35.75,43300.0,24.3911,24.5213,24.35,24.4939,43300.0
2009-06-08 15:20:00,35.77,36.09,35.77,35.98,100600.0,24.5076,24.7268,24.5076,24.6514,100600.0
2009-06-08 15:30:00,35.99,36.27,35.99,36.07,115000.0,24.6583,24.8501,24.6583,24.7131,115000.0
2009-06-08 15:40:00,36.07,36.14,35.95,35.98,89800.0,24.7131,24.7611,24.6309,24.6514,89800.0
2009-06-08 15:50:00,35.98,36.05,35.85,35.92,101300.0,24.6514,24.6994,24.5624,24.6103,101300.0
2009-06-09 09:30:00,35.59,36.0,35.38,35.95,84200.0,24.3842,24.6651,24.2404,24.6309,84200.0
2009-06-09 09:40:00,35.95,36.29,35.87,36.2,71000.0,24.6309,24.8638,24.5761,24.8022,71000.0
2009-06-09 09:50:00,36.2,36.22,35.84,35.84,47800.0,24.8022,24.8159,24.5555,24.5555,47800.0
2009-06-09 10:00:00,35.84,35.99,35.62,35.75,90900.0,24.5555,24.6583,24.4048,24.4939,90900.0
2009-06-09 10:10:00,35.74,35.92,35.68,35.85,59500.0,24.487,24.6103,24.4459,24.5624,59500.0
2009-06-09 10:20:00,35.85,35.86,35.66,35.75,47300.0,24.5624,24.5692,24.4322,24.4939,47300.0
2009-06-09 10:30:00,35.76,35.93,35.71,35.8,48100.0,24.5007,24.6172,24.4665,24.5281,48100.0
2009-06-09 10:40:00,35.8,35.91,35.74,35.75,30700.0,24.5281,24.6035,24.487,24.4939,30700.0
2009-06-09 10:50:00,35.73,35.84,35.63,35.84,28200.0,24.4802,24.5555,24.4116,24.5555,28200.0
2009-06-09 11:00:00,35.83,35.83,35.61,35.63,47300.0,24.5487,24.5487,24.3979,24.4116,47300.0
2009-06-09 11:10:00,35.63,35.64,35.49,35.53,54200.0,24.4116,24.4185,24.3157,24.3431,54200.0
2009-06-09 11:20:00,35.57,35.59,35.46,35.53,46300.0,24.3705,24.3842,24.2952,24.3431,46300.0
2009-06-09 11:30:00,35.51,35.56,35.49,35.51,22600.0,24.3294,24.3637,24.3157,24.3294,22600.0
2009-06-09 11:40:00,35.51,35.55,35.5,35.51,29600.0,24.3294,24.3568,24.3226,24.3294,29600.0
2009-06-09 11:50:00,35.5,35.54,35.49,35.5,36000.0,24.3226,24.35,24.3157,24.3226,36000.0
2009-06-09 12:00:00,35.5,35.56,35.46,35.56,27800.0,24.3226,24.3637,24.2952,24.3637,27800.0
2009-06-09 12:10:00,35.54,35.59,35.53,35.56,20300.0,24.35,24.3842,24.3431,24.3637,20300.0
2009-06-09 12:20:00,35.55,35.72,35.54,35.69,28700.0,24.3568,24.4733,24.35,24.4527,28700.0
2009-06-09 12:30:00,35.71,35.75,35.71,35.74,17700.0,24.4665,24.4939,24.4665,24.487,17700.0
2009-06-09 12:40:00,35.72,35.74,35.63,35.72,23600.0,24.4733,24.487,24.4116,24.4733,23600.0
2009-06-09 12:50:00,35.72,35.74,35.63,35.65,23800.0,24.4733,24.487,24.4116,24.4253,23800.0
2009-06-09 13:00:00,35.63,35.8,35.61,35.62,50400.0,24.4116,24.5281,24.3979,24.4048,50400.0
2009-06-09 13:10:00,35.61,35.65,35.52,35.61,27300.0,24.3979,24.4253,24.3363,24.3979,27300.0
2009-06-09 13:20:00,35.63,35.7,35.62,35.64,43900.0,24.4116,24.4596,24.4048,24.4185,43900.0
2009-06-09 13:30:00,35.63,35.67,35.53,35.67,37600.0,24.4116,24.439,24.3431,24.439,37600.0
2009-06-09 13:40:00,35.67,35.7,35.62,35.64,23300.0,24.439,24.4596,24.4048,24.4185,23300.0
2009-06-09 13:50:00,35.65,35.86,35.64,35.84,25300.0,24.4253,24.5692,24.4185,24.5555,25300.0
2009-06-09 14:00:00,35.84,35.95,35.83,35.91,31600.0,24.5555,24.6309,24.5487,24.6035,31600.0
2009-06-09 14:10:00,35.92,36.0,35.83,35.98,43100.0,24.6103,24.6651,24.5487,24.6514,43100.0
2009-06-09 14:20:00,35.98,35.98,35.85,35.98,38300.0,24.6514,24.6514,24.5624,24.6514,38300.0
2009-06-09 14:30:00,35.98,36.03,35.94,35.97,32800.0,24.6514,24.6857,24.624,24.6446,32800.0
2009-06-09 14:40:00,35.96,36.06,35.89,35.93,38100.0,24.6377,24.7063,24.5898,24.6172,38100.0
2009-06-09 14:50:00,35.94,35.99,35.86,35.91,24900.0,24.624,24.6583,24.5692,24.6035,24900.0
2009-06-09 15:00:00,35.91,35.99,35.85,35.89,31100.0,24.6035,24.6583,24.5624,24.5898,31100.0
2009-06-09 15:10:00,35.89,35.94,35.79,35.9,43500.0,24.5898,24.624,24.5213,24.5966,43500.0
2009-06-09 15:20:00,35.88,35.92,35.79,35.89,45800.0,24.5829,24.6103,24.5213,24.5898,45800.0
2009-06-09 15:30:00,35.88,36.03,35.8,36.03,66800.0,24.5829,24.6857,24.5281,24.6857,66800.0
2009-06-09 15:40:00,36.02,36.08,35.85,35.96,119900.0,24.6788,24.72,24.5624,24.6377,119900.0
2009-06-09 15:50:00,35.97,36.09,35.93,35.95,147100.0,24.6446,24.7268,24.6172,24.6309,147100.0
2009-06-10 09:30:00,36.71,37.0,36.44,36.75,68700.0,25.1516,25.3503,24.9666,25.179,68700.0
2009-06-10 09:40:00,36.74,36.74,36.26,36.28,35000.0,25.1721,25.1721,24.8433,24.857,35000.0
2009-06-10 09:50:00,36.26,36.42,36.17,36.36,52600.0,24.8433,24.9529,24.7816,24.9118,52600.0
2009-06-10 10:00:00,36.35,36.47,36.04,36.12,67000.0,24.9049,24.9872,24.6925,24.7474,67000.0
2009-06-10 10:10:00,36.14,36.16,35.82,35.9,38700.0,24.7611,24.7748,24.5418,24.5966,38700.0
2009-06-10 10:20:00,35.94,36.03,35.86,35.9,24300.0,24.624,24.6857,24.5692,24.5966,24300.0
2009-06-10 10:30:00,35.92,35.97,35.8,35.81,42300.0,24.6103,24.6446,24.5281,24.535,42300.0
2009-06-10 10:40:00,35.79,35.87,35.58,35.59,19900.0,24.5213,24.5761,24.3774,24.3842,19900.0
2009-06-10 10:50:00,35.59,35.77,35.53,35.74,28400.0,24.3842,24.5076,24.3431,24.487,28400.0
2009-06-10 11:00:00,35.73,35.77,35.6,35.67,21600.0,24.4802,24.5076,24.3911,24.439,21600.0
2009-06-10 11:10:00,35.66,35.71,35.5,35.57,16800.0,24.4322,24.4665,24.3226,24.3705,16800.0
2009-06-10 11:20:00,35.57,35.76,35.56,35.73,25800.0,24.3705,24.5007,24.3637,24.4802,25800.0
2009-06-10 11:30:00,35.73,35.79,35.71,35.75,15600.0,24.4802,24.5213,24.4665,24.4939,15600.0
2009-06-10 11:40:00,35.75,35.78,35.65,35.66,45000.0,24.4939,24.5144,24.4253,24.4322,45000.0
2009-06-10 11:50:00,35.69,35.75,35.64,35.64,60000.0,24.4527,24.4939,24.4185,24.4185,60000.0
2009-06-10 12:00:00,35.63,35.7,35.59,35.7,60100.0,24.4116,24.4596,24.3842,24.4596,60100.0
2009-06-10 12:10:00,35.71,35.94,35.64,35.94,42100.0,24.4665,24.624,24.4185,24.624,42100.0
2009-06-10 12:20:00,35.94,35.99,35.79,35.95,14100.0,24.624,24.6583,24.5213,24.6309,14100.0
2009-06-10 12:30:00,35.95,35.95,35.8,35.91,11800.0,24.6309,24.6309,24.5281,24.6035,11800.0
2009-06-10 12:40:00,35.91,35.93,35.77,35.8,29600.0,24.6035,24.6172,24.5076,24.5281,29600.0
2009-06-10 12:50:00,35.79,35.87,35.78,35.81,9200.0,24.5213,24.5761,24.5144,24.535,9200.0
2009-06-10 13:00:00,35.81,35.84,35.41,35.49,20400.0,24.535,24.5555,24.2609,24.3157,20400.0
2009-06-10 13:10:00,35.49,35.53,35.45,35.47,12000.0,24.3157,24.3431,24.2883,24.302,12000.0
2009-06-10 13:20:00,35.46,35.47,35.37,35.4,20000.0,24.2952,24.302,24.2335,24.2541,20000.0
2009-06-10 13:30:00,35.4,35.4,35.2,35.22,24100.0,24.2541,24.2541,24.117,24.1307,24100.0
2009-06-10 13:40:00,35.2,35.25,35.1,35.13,31000.0,24.117,24.1513,24.0485,24.0691,31000.0
2009-06-10 13:50:00,35.12,35.25,35.12,35.24,29900.0,24.0622,24.1513,24.0622,24.1444,29900.0
2009-06-10 14:00:00,35.23,35.24,35.07,35.24,31200.0,24.1376,24.1444,24.028,24.1444,31200.0
2009-06-10 14:10:00,35.26,35.39,35.26,35.39,15300.0,24.1581,24.2472,24.1581,24.2472,15300.0
2009-06-10 14:20:00,35.43,35.53,35.38,35.42,22100.0,24.2746,24.3431,24.2404,24.2678,22100.0
2009-06-10 14:30:00,35.42,35.6,35.36,35.51,23600.0,24.2678,24.3911,24.2267,24.3294,23600.0
2009-06-10 14:40:00,35.5,35.66,35.46,35.6,27200.0,24.3226,24.4322,24.2952,24.3911,27200.0
2009-06-10 14:50:00,35.62,35.7,35.52,35.63,36600.0,24.4048,24.4596,24.3363,24.4116,36600.0
2009-06-10 15:00:00,35.64,35.65,35.44,35.5,27300.0,24.4185,24.4253,24.2815,24.3226,27300.0
2009-06-10 15:10:00,35.49,35.54,35.44,35.51,50300.0,24.3157,24.35,24.2815,24.3294,50300.0
2009-06-10 15:20:00,35.51,35.62,35.45,35.5,52900.0,24.3294,24.4048,24.2883,24.3226,52900.0
2009-06-10 15:30:00,35.49,35.76,35.48,35.68,102100.0,24.3157,24.5007,24.3089,24.4459,102100.0
2009-06-10 15:40:00,35.68,35.83,35.6,35.79,87200.0,24.4459,24.5487,24.3911,24.5213,87200.0
2009-06-10 15:50:00,35.79,35.86,35.69,35.82,98100.0,24.5213,24.5692,24.4527,24.5418,98100.0
2009-06-11 09:30:00,35.96,36.22,35.81,35.94,48800.0,24.6377,24.8159,24.535,24.624,48800.0
2009-06-11 09:40:00,35.94,36.39,35.88,36.26,82500.0,24.624,24.9323,24.5829,24.8433,82500.0
2009-06-11 09:50:00,36.25,36.41,36.23,36.39,43500.0,24.8364,24.9461,24.8227,24.9323,43500.0
2009-06-11 10:00:00,36.4,36.43,36.2,36.32,45100.0,24.9392,24.9598,24.8022,24.8844,45100.0
2009-06-11 10:10:00,36.33,36.49,36.24,36.29,40400.0,24.8912,25.0009,24.8296,24.8638,40400.0
2009-06-11 10:20:00,36.3,36.36,36.13,36.17,21500.0,24.8707,24.9118,24.7542,24.7816,21500.0
2009-06-11 10:30:00,36.18,36.18,35.88,35.93,29500.0,24.7885,24.7885,24.5829,24.6172,29500.0
2009-06-11 10:40:00,35.93,36.1,35.88,36.09,36100.0,24.6172,24.7337,24.5829,24.7268,36100.0
2009-06-11 10:50:00,36.1,36.15,36.05,36.06,33200.0,24.7337,24.7679,24.6994,24.7063,33200.0
2009-06-11 11:00:00,36.03,36.04,35.83,35.85,15000.0,24.6857,24.6925,24.5487,24.5624,15000.0
2009-06-11 11:10:00,35.84,35.98,35.78,35.98,24600.0,24.5555,24.6514,24.5144,24.6514,24600.0
2009-06-11 11:20:00,35.99,36.09,35.95,36.06,16500.0,24.6583,24.7268,24.6309,24.7063,16500.0
2009-06-11 11:30:00,36.07,36.1,35.95,36.02,12600.0,24.7131,24.7337,24.6309,24.6788,12600.0
2009-06-11 11:40:00,36.03,36.06,35.95,35.99,16800.0,24.6857,24.7063,24.6309,24.6583,16800.0
2009-06-11 11:50:00,35.99,36.14,35.98,36.11,20200.0,24.6583,24.7611,24.6514,24.7405,20200.0
2009-06-11 12:00:00,36.11,36.11,35.9,35.96,15400.0,24.7405,24.7405,24.5966,24.6377,15400.0
2009-06-11 12:10:00,35.94,35.96,35.81,35.91,21600.0,24.624,24.6377,24.535,24.6035,21600.0
2009-06-11 12:20:00,35.91,36.03,35.91,35.96,19700.0,24.6035,24.6857,24.6035,24.6377,19700.0
2009-06-11 12:30:00,35.97,36.09,35.95,36.04,23900.0,24.6446,24.7268,24.6309,24.6925,23900.0
2009-06-11 12:40:00,36.04,36.14,36.02,36.06,12500.0,24.6925,24.7611,24.6788,24.7063,12500.0
2009-06-11 12:50:00,36.04,36.18,36.04,36.14,19500.0,24.6925,24.7885,24.6925,24.7611,19500.0
2009-06-11 13:00:00,36.16,36.32,36.14,36.16,27000.0,24.7748,24.8844,24.7611,24.7748,27000.0
2009-06-11 13:10:00,36.19,36.29,36.17,36.27,21200.0,24.7953,24.8638,24.7816,24.8501,21200.0
2009-06-11 13:20:00,36.27,36.49,36.27,36.47,44500.0,24.8501,25.0009,24.8501,24.9872,44500.0
2009-06-11 13:30:00,36.49,36.56,36.35,36.35,31800.0,25.0009,25.0488,24.9049,24.9049,31800.0
2009-06-11 13:40:00,36.35,36.36,36.24,36.29,35600.0,24.9049,24.9118,24.8296,24.8638,35600.0
2009-06-11 13:50:00,36.27,36.42,36.24,36.42,38600.0,24.8501,24.9529,24.8296,24.9529,38600.0
2009-06-11 14:00:00,36.41,36.47,36.35,36.4,45700.0,24.9461,24.9872,24.9049,24.9392,45700.0
2009-06-11 14:10:00,36.41,36.49,36.38,36.46,26900.0,24.9461,25.0009,24.9255,24.9803,26900.0
2009-06-11 14:20:00,36.47,36.55,36.42,36.54,25800.0,24.9872,25.042,24.9529,25.0351,25800.0
2009-06-11 14:30:00,36.54,36.57,36.33,36.37,38000.0,25.0351,25.0557,24.8912,24.9186,38000.0
2009-06-11 14:40:00,36.35,36.42,36.3,36.4,32000.0,24.9049,24.9529,24.8707,24.9392,32000.0
2009-06-11 14:50:00,36.41,36.59,36.36,36.54,53100.0,24.9461,25.0694,24.9118,25.0351,53100.0
2009-06-11 15:00:00,36.55,36.58,36.45,36.54,29200.0,25.042,25.0625,24.9735,25.0351,29200.0
2009-06-11 15:10:00,36.54,36.54,36.41,36.42,25400.0,25.0351,25.0351,24.9461,24.9529,25400.0
2009-06-11 15:20:00,36.41,36.53,36.4,36.51,87400.0,24.9461,25.0283,24.9392,25.0146,87400.0
2009-06-11 15:30:00,36.5,36.53,36.29,36.5,109900.0,25.0077,25.0283,24.8638,25.0077,109900.0
2009-06-11 15:40:00,36.5,36.6,36.43,36.43,108500.0,25.0077,25.0762,24.9598,24.9598,108500.0
2009-06-11 15:50:00,36.44,36.51,36.14,36.23,130100.0,24.9666,25.0146,24.7611,24.8227,130100.0
2009-06-12 09:30:00,35.68,35.79,35.32,35.51,68000.0,24.4459,24.5213,24.1992,24.3294,68000.0
2009-06-12 09:40:00,35.49,35.52,35.28,35.46,42300.0,24.3157,24.3363,24.1718,24.2952,42300.0
2009-06-12 09:50:00,35.46,35.57,35.18,35.23,35500.0,24.2952,24.3705,24.1033,24.1376,35500.0
2009-06-12 10:00:00,35.22,35.22,35.05,35.14,47400.0,24.1307,24.1307,24.0143,24.0759,47400.0
2009-06-12 10:10:00,35.14,35.31,35.13,35.23,27700.0,24.0759,24.1924,24.0691,24.1376,27700.0
2009-06-12 10:20:00,35.24,35.33,35.07,35.09,44700.0,24.1444,24.2061,24.028,24.0417,44700.0
2009-06-12 10:30:00,35.07,35.08,34.96,35.0,59900.0,24.028,24.0348,23.9526,23.98,59900.0
2009-06-12 10:40:00,35.0,35.19,35.0,35.14,37000.0,23.98,24.1102,23.98,24.0759,37000.0
2009-06-12 10:50:00,35.14,35.18,35.08,35.1,37700.0,24.0759,24.1033,24.0348,24.0485,37700.0
2009-06-12 11:00:00,35.12,35.14,34.94,34.94,25200.0,24.0622,24.0759,23.9389,23.9389,25200.0
2009-06-12 11:10:00,34.95,34.95,34.81,34.83,29100.0,23.9457,23.9457,23.8498,23.8635,29100.0
2009-06-12 11:20:00,34.82,34.86,34.81,34.85,11700.0,23.8567,23.8841,23.8498,23.8772,11700.0
2009-06-12 11:30:00,34.85,34.93,34.85,34.92,30600.0,23.8772,23.932,23.8772,23.9252,30600.0
2009-06-12 11:40:00,34.92,34.96,34.81,34.89,22600.0,23.9252,23.9526,23.8498,23.9046,22600.0
2009-06-12 11:50:00,34.9,34.95,34.82,34.83,8500.0,23.9115,23.9457,23.8567,23.8635,8500.0
2009-06-12 12:00:00,34.82,34.87,34.81,34.84,12300.0,23.8567,23.8909,23.8498,23.8704,12300.0
2009-06-12 12:10:00,34.85,34.91,34.85,34.89,9400.0,23.8772,23.9183,23.8772,23.9046,9400.0
2009-06-12 12:20:00,34.9,34.92,34.81,34.86,15400.0,23.9115,23.9252,23.8498,23.8841,15400.0
2009-06-12 12:30:00,34.87,34.87,34.77,34.81,18700.0,23.8909,23.8909,23.8224,23.8498,18700.0
2009-06-12 12:40:00,34.8,34.88,34.8,34.85,15200.0,23.843,23.8978,23.843,23.8772,15200.0
2009-06-12 12:50:00,34.85,34.85,34.72,34.83,28300.0,23.8772,23.8772,23.7882,23.8635,28300.0
2009-06-12 13:00:00,34.84,34.9,34.68,34.72,26100.0,23.8704,23.9115,23.7608,23.7882,26100.0
2009-06-12 13:10:00,34.69,34.76,34.68,34.74,21900.0,23.7676,23.8156,23.7608,23.8019,21900.0
2009-06-12 13:20:00,34.75,34.8,34.74,34.8,21200.0,23.8087,23.843,23.8019,23.843,21200.0
2009-06-12 13:30:00,34.79,34.95,34.76,34.95,24100.0,23.8361,23.9457,23.8156,23.9457,24100.0
2009-06-12 13:40:00,34.94,35.01,34.88,34.96,28300.0,23.9389,23.9869,23.8978,23.9526,28300.0
2009-06-12 13:50:00,34.96,35.07,34.96,35.05,29900.0,23.9526,24.028,23.9526,24.0143,29900.0
2009-06-12 14:00:00,35.06,35.07,34.91,34.94,41000.0,24.0211,24.028,23.9183,23.9389,41000.0
2009-06-12 14:10:00,34.93,34.99,34.9,34.95,15700.0,23.932,23.9731,23.9115,23.9457,15700.0
2009-06-12 14:20:00,34.94,35.0,34.88,34.92,24700.0,23.9389,23.98,23.8978,23.9252,24700.0
2009-06-12 14:30:00,34.93,35.01,34.91,35.01,61400.0,23.932,23.9869,23.9183,23.9869,61400.0
2009-06-12 14:40:00,35.0,35.26,35.0,35.2,30300.0,23.98,24.1581,23.98,24.117,30300.0
2009-06-12 14:50:00,35.19,35.27,35.17,35.22,30200.0,24.1102,24.165,24.0965,24.1307,30200.0
2009-06-12 15:00:00,35.23,35.41,35.23,35.35,32200.0,24.1376,24.2609,24.1376,24.2198,32200.0
2009-06-12 15:10:00,35.36,35.45,35.34,35.43,42200.0,24.2267,24.2883,24.2129,24.2746,42200.0
2009-06-12 15:20:00,35.43,35.44,35.32,35.38,28700.0,24.2746,24.2815,24.1992,24.2404,28700.0
2009-06-12 15:30:00,35.39,35.45,35.21,35.21,44200.0,24.2472,24.2883,24.1239,24.1239,44200.0
2009-06-12 15:40:00,35.21,35.31,35.19,35.25,41200.0,24.1239,24.1924,24.1102,24.1513,41200.0
2009-06-12 15:50:00,35.25,35.49,35.25,35.43,110100.0,24.1513,24.3157,24.1513,24.2746,110100.0
2009-06-15 09:30:00,34.6,34.65,34.1,34.18,75700.0,23.7059,23.7402,23.3634,23.4182,75700.0
2009-06-15 09:40:00,34.16,34.16,33.5,33.56,90900.0,23.4045,23.4045,22.9523,22.9934,90900.0
2009-06-15 09:50:00,33.57,34.05,33.53,33.96,82700.0,23.0002,23.3291,22.9728,23.2675,82700.0
2009-06-15 10:00:00,33.97,34.11,33.8,33.87,81600.0,23.2743,23.3702,23.1578,23.2058,81600.0
2009-06-15 10:10:00,33.86,34.0,33.8,33.91,61700.0,23.1989,23.2949,23.1578,23.2332,61700.0
2009-06-15 10:20:00,33.9,33.9,33.64,33.71,84800.0,23.2263,23.2263,23.0482,23.0962,84800.0
2009-06-15 10:30:00,33.71,33.71,33.33,33.4,88900.0,23.0962,23.0962,22.8358,22.8838,88900.0
2009-06-15 10:40:00,33.39,33.45,33.22,33.4,45800.0,22.8769,22.918,22.7604,22.8838,45800.0
2009-06-15 10:50:00,33.4,33.6,33.38,33.57,46400.0,22.8838,23.0208,22.8701,23.0002,46400.0
2009-06-15 11:00:00,33.58,33.6,33.38,33.4,61500.0,23.0071,23.0208,22.8701,22.8838,61500.0
2009-06-15 11:10:00,33.4,33.4,33.25,33.3,45900.0,22.8838,22.8838,22.781,22.8153,45900.0
2009-06-15 11:20:00,33.3,33.33,33.18,33.32,47300.0,22.8153,22.8358,22.733,22.829,47300.0
2009-06-15 11:30:00,33.33,33.42,33.22,33.4,36400.0,22.8358,22.8975,22.7604,22.8838,36400.0
2009-06-15 11:40:00,33.4,33.59,33.39,33.56,24500.0,22.8838,23.0139,22.8769,22.9934,24500.0
2009-06-15 11:50:00,33.58,33.61,33.46,33.58,21200.0,23.0071,23.0277,22.9249,23.0071,21200.0
2009-06-15 12:00:00,33.58,33.59,33.45,33.47,47700.0,23.0071,23.0139,22.918,22.9317,47700.0
2009-06-15 12:10:00,33.47,33.47,33.4,33.42,9800.0,22.9317,22.9317,22.8838,22.8975,9800.0
2009-06-15 12:20:00,33.44,33.49,33.4,33.44,10300.0,22.9112,22.9454,22.8838,22.9112,10300.0
2009-06-15 12:30:00,33.44,33.5,33.36,33.5,45100.0,22.9112,22.9523,22.8564,22.9523,45100.0
2009-06-15 12:40:00,33.5,33.56,33.45,33.5,21700.0,22.9523,22.9934,22.918,22.9523,21700.0
2009-06-15 12:50:00,33.51,33.56,33.43,33.56,17800.0,22.9591,22.9934,22.9043,22.9934,17800.0
2009-06-15 13:00:00,33.56,33.57,33.42,33.48,16400.0,22.9934,23.0002,22.8975,22.9386,16400.0
2009-06-15 13:10:00,33.48,33.62,33.47,33.59,27900.0,22.9386,23.0345,22.9317,23.0139,27900.0
2009-06-15 13:20:00,33.59,33.61,33.52,33.56,28200.0,23.0139,23.0277,22.966,22.9934,28200.0
2009-06-15 13:30:00,33.54,33.57,33.48,33.56,36100.0,22.9797,23.0002,22.9386,22.9934,36100.0
2009-06-15 13:40:00,33.57,33.68,33.54,33.66,35800.0,23.0002,23.0756,22.9797,23.0619,35800.0
2009-06-15 13:50:00,33.67,33.71,33.64,33.68,28200.0,23.0688,23.0962,23.0482,23.0756,28200.0
2009-06-15 14:00:00,33.67,33.78,33.64,33.73,37500.0,23.0688,23.1441,23.0482,23.1099,37500.0
2009-06-15 14:10:00,33.75,33.75,33.68,33.71,26300.0,23.1236,23.1236,23.0756,23.0962,26300.0
2009-06-15 14:20:00,33.73,33.85,33.72,33.82,44300.0,23.1099,23.1921,23.103,23.1715,44300.0
2009-06-15 14:30:00,33.8,33.83,33.76,33.79,44200.0,23.1578,23.1784,23.1304,23.151,44200.0
2009-06-15 14:40:00,33.78,33.81,33.7,33.78,54200.0,23.1441,23.1647,23.0893,23.1441,54200.0
2009-06-15 14:50:00,33.78,33.83,33.75,33.81,50500.0,23.1441,23.1784,23.1236,23.1647,50500.0
2009-06-15 15:00:00,33.83,33.84,33.75,33.84,62400.0,23.1784,23.1852,23.1236,23.1852,62400.0
2009-06-15 15:10:00,33.84,33.91,33.75,33.82,78600.0,23.1852,23.2332,23.1236,23.1715,78600.0
2009-06-15 15:20:00,33.82,33.9,33.75,33.79,85200.0,23.1715,23.2263,23.1236,23.151,85200.0
2009-06-15 15:30:00,33.8,33.94,33.79,33.92,93500.0,23.1578,23.2537,23.151,23.24,93500.0
2009-06-15 15:40:00,33.92,34.07,33.85,34.04,146700.0,23.24,23.3428,23.1921,23.3223,146700.0
2009-06-15 15:50:00,34.04,34.05,33.94,34.0,185700.0,23.3223,23.3291,23.2537,23.2949,185700.0
2009-06-16 09:30:00,34.94,34.94,34.33,34.39,124600.0,23.9389,23.9389,23.521,23.5621,124600.0
2009-06-16 09:40:00,34.36,34.66,34.27,34.66,97000.0,23.5415,23.7471,23.4798,23.7471,97000.0
2009-06-16 09:50:00,34.64,34.77,34.48,34.65,169300.0,23.7333,23.8224,23.6237,23.7402,169300.0
2009-06-16 10:00:00,34.65,34.81,34.62,34.72,106500.0,23.7402,23.8498,23.7196,23.7882,106500.0
2009-06-16 10:10:00,34.72,34.77,34.41,34.46,63800.0,23.7882,23.8224,23.5758,23.61,63800.0
2009-06-16 10:20:00,34.45,34.68,34.45,34.62,47800.0,23.6032,23.7608,23.6032,23.7196,47800.0
2009-06-16 10:30:00,34.61,34.75,34.57,34.74,59700.0,23.7128,23.8087,23.6854,23.8019,59700.0
2009-06-16 10:40:00,34.74,34.77,34.67,34.67,35800.0,23.8019,23.8224,23.7539,23.7539,35800.0
2009-06-16 10:50:00,34.67,34.7,34.61,34.64,27600.0,23.7539,23.7745,23.7128,23.7333,27600.0
2009-06-16 11:00:00,34.63,34.73,34.63,34.66,25200.0,23.7265,23.795,23.7265,23.7471,25200.0
2009-06-16 11:10:00,34.65,34.77,34.57,34.57,74300.0,23.7402,23.8224,23.6854,23.6854,74300.0
2009-06-16 11:20:00,34.59,34.59,34.34,34.37,63400.0,23.6991,23.6991,23.5278,23.5484,63400.0
2009-06-16 11:30:00,34.4,34.4,34.2,34.24,47400.0,23.5689,23.5689,23.4319,23.4593,47400.0
2009-06-16 11:40:00,34.25,34.29,34.14,34.14,58000.0,23.4661,23.4935,23.3908,23.3908,58000.0
2009-06-16 11:50:00,34.14,34.16,34.05,34.07,37900.0,23.3908,23.4045,23.3291,23.3428,37900.0
2009-06-16 12:00:00,34.07,34.1,34.02,34.03,34900.0,23.3428,23.3634,23.3086,23.3154,34900.0
2009-06-16 12:10:00,34.03,34.07,34.0,34.06,37900.0,23.3154,23.3428,23.2949,23.336,37900.0
2009-06-16 12:20:00,34.06,34.26,34.04,34.25,76000.0,23.336,23.473,23.3223,23.4661,76000.0
2009-06-16 12:30:00,34.25,34.26,33.95,33.95,80100.0,23.4661,23.473,23.2606,23.2606,80100.0
2009-06-16 12:40:00,33.95,33.95,33.58,33.62,68200.0,23.2606,23.2606,23.0071,23.0345,68200.0
2009-06-16 12:50:00,33.62,33.71,33.57,33.68,61900.0,23.0345,23.0962,23.0002,23.0756,61900.0
2009-06-16 13:00:00,33.68,33.73,33.54,33.63,129000.0,23.0756,23.1099,22.9797,23.0414,129000.0
2009-06-16 13:10:00,33.6,33.64,33.54,33.62,22500.0,23.0208,23.0482,22.9797,23.0345,22500.0
2009-06-16 13:20:00,33.62,33.75,33.52,33.67,126600.0,23.0345,23.1236,22.966,23.0688,126600.0
2009-06-16 13:30:00,33.66,33.75,33.65,33.72,29700.0,23.0619,23.1236,23.0551,23.103,29700.0
2009-06-16 13:40:00,33.7,33.93,33.68,33.92,58200.0,23.0893,23.2469,23.0756,23.24,58200.0
2009-06-16 13:50:00,33.92,33.95,33.89,33.9,56100.0,23.24,23.2606,23.2195,23.2263,56100.0
2009-06-16 14:00:00,33.9,34.0,33.76,33.8,134800.0,23.2263,23.2949,23.1304,23.1578,134800.0
2009-06-16 14:10:00,33.78,33.86,33.73,33.83,34000.0,23.1441,23.1989,23.1099,23.1784,34000.0
2009-06-16 14:20:00,33.81,33.83,33.65,33.71,72100.0,23.1647,23.1784,23.0551,23.0962,72100.0
2009-06-16 14:30:00,33.69,33.77,33.59,33.75,52400.0,23.0825,23.1373,23.0139,23.1236,52400.0
2009-06-16 14:40:00,33.75,33.75,33.62,33.68,31400.0,23.1236,23.1236,23.0345,23.0756,31400.0
2009-06-16 14:50:00,33.67,33.91,33.67,33.88,47400.0,23.0688,23.2332,23.0688,23.2126,47400.0
2009-06-16 15:00:00,33.87,33.93,33.74,33.8,40900.0,23.2058,23.2469,23.1167,23.1578,40900.0
2009-06-16 15:10:00,33.81,33.97,33.74,33.95,60900.0,23.1647,23.2743,23.1167,23.2606,60900.0
2009-06-16 15:20:00,33.94,33.94,33.75,33.85,84900.0,23.2537,23.2537,23.1236,23.1921,84900.0
2009-06-16 15:30:00,33.84,33.86,33.72,33.81,109900.0,23.1852,23.1989,23.103,23.1647,109900.0
2009-06-16 15:40:00,33.81,33.89,33.73,33.73,101200.0,23.1647,23.2195,23.1099,23.1099,101200.0
2009-06-16 15:50:00,33.74,33.75,33.55,33.56,176900.0,23.1167,23.1236,22.9865,22.9934,176900.0
2009-06-17 09:30:00,32.5,33.15,32.5,32.63,150900.0,22.2671,22.7125,22.2671,22.3562,150900.0
2009-06-17 09:40:00,32.63,32.64,32.27,32.28,93200.0,22.3562,22.3631,22.1096,22.1164,93200.0
2009-06-17 09:50:00,32.27,32.28,32.0,32.05,124600.0,22.1096,22.1164,21.9246,21.9588,124600.0
2009-06-17 10:00:00,32.03,32.47,32.0,32.42,83900.0,21.9451,22.2466,21.9246,22.2123,83900.0
2009-06-17 10:10:00,32.46,32.5,32.31,32.32,96800.0,22.2397,22.2671,22.137,22.1438,96800.0
2009-06-17 10:20:00,32.33,32.34,32.1,32.1,83700.0,22.1507,22.1575,21.9931,21.9931,83700.0
2009-06-17 10:30:00,32.1,32.1,31.94,32.05,173000.0,21.9931,21.9931,21.8835,21.9588,173000.0
2009-06-17 10:40:00,32.06,32.07,32.0,32.02,132800.0,21.9657,21.9725,21.9246,21.9383,132800.0
2009-06-17 10:50:00,32.01,32.1,31.99,32.1,115400.0,21.9314,21.9931,21.9177,21.9931,115400.0
2009-06-17 11:00:00,32.1,32.36,32.07,32.25,104900.0,21.9931,22.1712,21.9725,22.0959,104900.0
2009-06-17 11:10:00,32.25,32.31,32.1,32.31,49300.0,22.0959,22.137,21.9931,22.137,49300.0
2009-06-17 11:20:00,32.29,32.39,32.25,32.27,98800.0,22.1233,22.1918,22.0959,22.1096,98800.0
2009-06-17 11:30:00,32.27,32.35,32.17,32.18,57900.0,22.1096,22.1644,22.041,22.0479,57900.0
2009-06-17 11:40:00,32.19,32.23,32.14,32.2,53100.0,22.0547,22.0822,22.0205,22.0616,53100.0
2009-06-17 11:50:00,32.19,32.24,32.07,32.22,88800.0,22.0547,22.089,21.9725,22.0753,88800.0
2009-06-17 12:00:00,32.22,32.39,32.22,32.35,134300.0,22.0753,22.1918,22.0753,22.1644,134300.0
2009-06-17 12:10:00,32.35,32.44,32.34,32.4,75100.0,22.1644,22.226,22.1575,22.1986,75100.0
2009-06-17 12:20:00,32.39,32.65,32.39,32.51,54200.0,22.1918,22.3699,22.1918,22.274,54200.0
2009-06-17 12:30:00,32.52,32.54,32.43,32.46,58000.0,22.2808,22.2945,22.2192,22.2397,58000.0
2009-06-17 12:40:00,32.46,32.51,32.29,32.3,97600.0,22.2397,22.274,22.1233,22.1301,97600.0
2009-06-17 12:50:00,32.3,32.33,32.12,32.23,115500.0,22.1301,22.1507,22.0068,22.0822,115500.0
2009-06-17 13:00:00,32.23,32.32,32.19,32.25,55700.0,22.0822,22.1438,22.0547,22.0959,55700.0
2009-06-17 13:10:00,32.24,32.33,32.22,32.24,29900.0,22.089,22.1507,22.0753,22.089,29900.0
2009-06-17 13:20:00,32.23,32.47,32.23,32.46,37700.0,22.0822,22.2466,22.0822,22.2397,37700.0
2009-06-17 13:30:00,32.46,32.75,32.44,32.7,98500.0,22.2397,22.4384,22.226,22.4042,98500.0
2009-06-17 13:40:00,32.7,33.01,32.7,32.85,113200.0,22.4042,22.6166,22.4042,22.5069,113200.0
2009-06-17 13:50:00,32.85,32.88,32.72,32.75,25900.0,22.5069,22.5275,22.4179,22.4384,25900.0
2009-06-17 14:00:00,32.74,32.79,32.6,32.61,44600.0,22.4316,22.4658,22.3357,22.3425,44600.0
2009-06-17 14:10:00,32.63,32.72,32.61,32.69,38000.0,22.3562,22.4179,22.3425,22.3973,38000.0
2009-06-17 14:20:00,32.68,32.83,32.68,32.83,43500.0,22.3905,22.4932,22.3905,22.4932,43500.0
2009-06-17 14:30:00,32.83,32.84,32.71,32.72,69300.0,22.4932,22.5001,22.411,22.4179,69300.0
2009-06-17 14:40:00,32.73,32.73,32.55,32.57,40600.0,22.4247,22.4247,22.3014,22.3151,40600.0
2009-06-17 14:50:00,32.56,32.62,32.46,32.59,35400.0,22.3083,22.3494,22.2397,22.3288,35400.0
2009-06-17 15:00:00,32.6,32.69,32.46,32.55,45500.0,22.3357,22.3973,22.2397,22.3014,45500.0
2009-06-17 15:10:00,32.55,32.6,32.48,32.57,39400.0,22.3014,22.3357,22.2534,22.3151,39400.0
2009-06-17 15:20:00,32.58,32.63,32.39,32.46,104900.0,22.322,22.3562,22.1918,22.2397,104900.0
2009-06-17 15:30:00,32.45,32.55,32.44,32.51,158100.0,22.2329,22.3014,22.226,22.274,158100.0
2009-06-17 15:40:00,32.5,32.72,32.44,32.71,104400.0,22.2671,22.4179,22.226,22.411,104400.0
2009-06-17 15:50:00,32.71,32.73,32.57,32.61,222700.0,22.411,22.4247,22.3151,22.3425,222700.0
2009-06-18 09:30:00,32.47,32.68,31.61,31.67,97400.0,22.2466,22.3905,21.6574,21.6985,97400.0
2009-06-18 09:40:00,31.64,32.01,31.64,31.92,63800.0,21.6779,21.9314,21.6779,21.8698,63800.0
2009-06-18 09:50:00,31.9,32.33,31.79,32.3,129600.0,21.8561,22.1507,21.7807,22.1301,129600.0
2009-06-18 10:00:00,32.29,32.47,32.19,32.32,42700.0,22.1233,22.2466,22.0547,22.1438,42700.0
2009-06-18 10:10:00,32.31,32.42,32.22,32.31,50800.0,22.137,22.2123,22.0753,22.137,50800.0
2009-06-18 10:20:00,32.31,32.35,32.2,32.24,25400.0,22.137,22.1644,22.0616,22.089,25400.0
2009-06-18 10:30:00,32.19,32.22,32.0,32.01,94400.0,22.0547,22.0753,21.9246,21.9314,94400.0
2009-06-18 10:40:00,32.02,32.03,31.96,31.98,102400.0,21.9383,21.9451,21.8972,21.9109,102400.0
2009-06-18 10:50:00,31.98,31.99,31.81,31.91,78800.0,21.9109,21.9177,21.7944,21.8629,78800.0
2009-06-18 11:00:00,31.93,32.0,31.88,31.96,52500.0,21.8766,21.9246,21.8424,21.8972,52500.0
2009-06-18 11:10:00,31.97,32.0,31.94,31.99,82300.0,21.904,21.9246,21.8835,21.9177,82300.0
2009-06-18 11:20:00,31.98,32.02,31.95,31.98,53700.0,21.9109,21.9383,21.8903,21.9109,53700.0
2009-06-18 11:30:00,31.97,32.03,31.91,31.97,80300.0,21.904,21.9451,21.8629,21.904,80300.0
2009-06-18 11:40:00,31.97,31.99,31.83,31.83,166200.0,21.904,21.9177,21.8081,21.8081,166200.0
2009-06-18 11:50:00,31.83,31.84,31.72,31.8,113300.0,21.8081,21.8149,21.7327,21.7875,113300.0
2009-06-18 12:00:00,31.8,31.85,31.76,31.85,16200.0,21.7875,21.8218,21.7601,21.8218,16200.0
2009-06-18 12:10:00,31.84,31.92,31.84,31.88,46600.0,21.8149,21.8698,21.8149,21.8424,46600.0
2009-06-18 12:20:00,31.88,31.91,31.82,31.9,33700.0,21.8424,21.8629,21.8012,21.8561,33700.0
2009-06-18 12:30:00,31.91,31.96,31.89,31.9,31800.0,21.8629,21.8972,21.8492,21.8561,31800.0
2009-06-18 12:40:00,31.91,31.95,31.85,31.95,48700.0,21.8629,21.8903,21.8218,21.8903,48700.0
2009-06-18 12:50:00,31.96,32.06,31.95,32.05,23700.0,21.8972,21.9657,21.8903,21.9588,23700.0
2009-06-18 13:00:00,32.06,32.18,32.04,32.14,31000.0,21.9657,22.0479,21.952,22.0205,31000.0
2009-06-18 13:10:00,32.13,32.14,31.98,31.99,26600.0,22.0136,22.0205,21.9109,21.9177,26600.0
2009-06-18 13:20:00,32.01,32.08,32.01,32.07,31300.0,21.9314,21.9794,21.9314,21.9725,31300.0
2009-06-18 13:30:00,32.07,32.07,31.95,31.96,57100.0,21.9725,21.9725,21.8903,21.8972,57100.0
2009-06-18 13:40:00,31.96,32.02,31.92,31.97,33700.0,21.8972,21.9383,21.8698,21.904,33700.0
2009-06-18 13:50:00,31.98,32.0,31.9,31.91,27600.0,21.9109,21.9246,21.8561,21.8629,27600.0
2009-06-18 14:00:00,31.91,31.97,31.86,31.9,46400.0,21.8629,21.904,21.8287,21.8561,46400.0
2009-06-18 14:10:00,31.9,31.94,31.79,31.92,43300.0,21.8561,21.8835,21.7807,21.8698,43300.0
2009-06-18 14:20:00,31.92,31.93,31.82,31.9,37100.0,21.8698,21.8766,21.8012,21.8561,37100.0
2009-06-18 14:30:00,31.92,31.94,31.83,31.93,50700.0,21.8698,21.8835,21.8081,21.8766,50700.0
2009-06-18 14:40:00,31.94,32.08,31.92,32.02,29700.0,21.8835,21.9794,21.8698,21.9383,29700.0
2009-06-18 14:50:00,32.02,32.09,32.0,32.09,46400.0,21.9383,21.9862,21.9246,21.9862,46400.0
2009-06-18 15:00:00,32.1,32.16,32.03,32.16,39700.0,21.9931,22.0342,21.9451,22.0342,39700.0
2009-06-18 15:10:00,32.15,32.18,32.07,32.08,88000.0,22.0273,22.0479,21.9725,21.9794,88000.0
2009-06-18 15:20:00,32.09,32.09,31.99,32.04,56700.0,21.9862,21.9862,21.9177,21.952,56700.0
2009-06-18 15:30:00,32.04,32.13,31.94,31.96,80900.0,21.952,22.0136,21.8835,21.8972,80900.0
2009-06-18 15:40:00,31.97,32.04,31.91,31.97,126600.0,21.904,21.952,21.8629,21.904,126600.0
2009-06-18 15:50:00,31.97,32.07,31.88,31.95,173700.0,21.904,21.9725,21.8424,21.8903,173700.0
2009-06-19 09:30:00,32.38,32.73,32.31,32.73,455500.0,22.1849,22.4247,22.137,22.4247,455500.0
2009-06-19 09:40:00,32.79,32.88,32.62,32.77,51200.0,22.4658,22.5275,22.3494,22.4521,51200.0
2009-06-19 09:50:00,32.78,32.86,32.72,32.75,65100.0,22.459,22.5138,22.4179,22.4384,65100.0
2009-06-19 10:00:00,32.76,32.76,32.58,32.63,61300.0,22.4453,22.4453,22.322,22.3562,61300.0
2009-06-19 10:10:00,32.63,32.7,32.29,32.41,71900.0,22.3562,22.4042,22.1233,22.2055,71900.0
2009-06-19 10:20:00,32.41,32.41,32.26,32.36,46100.0,22.2055,22.2055,22.1027,22.1712,46100.0
2009-06-19 10:30:00,32.35,32.49,32.29,32.45,61800.0,22.1644,22.2603,22.1233,22.2329,61800.0
2009-06-19 10:40:00,32.44,32.51,32.38,32.51,34700.0,22.226,22.274,22.1849,22.274,34700.0
2009-06-19 10:50:00,32.51,32.59,32.44,32.51,36900.0,22.274,22.3288,22.226,22.274,36900.0
2009-06-19 11:00:00,32.52,32.62,32.49,32.61,47500.0,22.2808,22.3494,22.2603,22.3425,47500.0
2009-06-19 11:10:00,32.61,32.64,32.54,32.56,44200.0,22.3425,22.3631,22.2945,22.3083,44200.0
2009-06-19 11:20:00,32.56,32.61,32.51,32.55,46800.0,22.3083,22.3425,22.274,22.3014,46800.0
2009-06-19 11:30:00,32.53,32.54,32.44,32.49,21800.0,22.2877,22.2945,22.226,22.2603,21800.0
2009-06-19 11:40:00,32.49,32.5,32.31,32.36,29000.0,22.2603,22.2671,22.137,22.1712,29000.0
2009-06-19 11:50:00,32.35,32.45,32.35,32.44,11000.0,22.1644,22.2329,22.1644,22.226,11000.0
2009-06-19 12:00:00,32.44,32.45,32.36,32.36,18500.0,22.226,22.2329,22.1712,22.1712,18500.0
2009-06-19 12:10:00,32.35,32.35,32.25,32.28,18200.0,22.1644,22.1644,22.0959,22.1164,18200.0
2009-06-19 12:20:00,32.27,32.27,32.11,32.14,19400.0,22.1096,22.1096,21.9999,22.0205,19400.0
2009-06-19 12:30:00,32.14,32.17,32.08,32.14,16100.0,22.0205,22.041,21.9794,22.0205,16100.0
2009-06-19 12:40:00,32.14,32.19,32.12,32.13,28800.0,22.0205,22.0547,22.0068,22.0136,28800.0
2009-06-19 12:50:00,32.13,32.16,32.06,32.07,18800.0,22.0136,22.0342,21.9657,21.9725,18800.0
2009-06-19 13:00:00,32.06,32.09,32.05,32.06,11700.0,21.9657,21.9862,21.9588,21.9657,11700.0
2009-06-19 13:10:00,32.06,32.21,32.05,32.15,44500.0,21.9657,22.0685,21.9588,22.0273,44500.0
2009-06-19 13:20:00,32.17,32.17,32.07,32.11,18700.0,22.041,22.041,21.9725,21.9999,18700.0
2009-06-19 13:30:00,32.11,32.25,32.1,32.17,18200.0,21.9999,22.0959,21.9931,22.041,18200.0
2009-06-19 13:40:00,32.17,32.21,32.12,32.13,13800.0,22.041,22.0685,22.0068,22.0136,13800.0
2009-06-19 13:50:00,32.13,32.24,32.13,32.15,25100.0,22.0136,22.089,22.0136,22.0273,25100.0
2009-06-19 14:00:00,32.15,32.17,32.09,32.11,35900.0,22.0273,22.041,21.9862,21.9999,35900.0
2009-06-19 14:10:00,32.12,32.12,31.99,32.0,29100.0,22.0068,22.0068,21.9177,21.9246,29100.0
2009-06-19 14:20:00,32.01,32.04,31.98,32.03,31000.0,21.9314,21.952,21.9109,21.9451,31000.0
2009-06-19 14:30:00,32.04,32.2,32.02,32.19,36100.0,21.952,22.0616,21.9383,22.0547,36100.0
2009-06-19 14:40:00,32.18,32.25,32.18,32.21,15400.0,22.0479,22.0959,22.0479,22.0685,15400.0
2009-06-19 14:50:00,32.21,32.26,32.19,32.24,23700.0,22.0685,22.1027,22.0547,22.089,23700.0
2009-06-19 15:00:00,32.26,32.31,32.14,32.17,35600.0,22.1027,22.137,22.0205,22.041,35600.0
2009-06-19 15:10:00,32.18,32.29,32.15,32.25,44600.0,22.0479,22.1233,22.0273,22.0959,44600.0
2009-06-19 15:20:00,32.25,32.42,32.24,32.42,50500.0,22.0959,22.2123,22.089,22.2123,50500.0
2009-06-19 15:30:00,32.43,32.48,32.36,32.37,51300.0,22.2192,22.2534,22.1712,22.1781,51300.0
2009-06-19 15:40:00,32.37,32.47,32.24,32.33,95600.0,22.1781,22.2466,22.089,22.1507,95600.0
2009-06-19 15:50:00,32.35,32.35,32.22,32.24,109400.0,22.1644,22.1644,22.0753,22.089,109400.0
2009-06-22 09:30:00,31.76,31.82,31.09,31.2,92700.0,21.7601,21.8012,21.3011,21.3765,92700.0
2009-06-22 09:40:00,31.2,31.23,30.94,31.04,54300.0,21.3765,21.397,21.1983,21.2668,54300.0
2009-06-22 09:50:00,31.04,31.12,30.8,30.89,35500.0,21.2668,21.3216,21.1024,21.1641,35500.0
2009-06-22 10:00:00,30.86,31.0,30.7,30.98,62800.0,21.1435,21.2394,21.0339,21.2257,62800.0
2009-06-22 10:10:00,31.0,31.02,30.89,30.89,42400.0,21.2394,21.2531,21.1641,21.1641,42400.0
2009-06-22 10:20:00,30.89,31.05,30.88,30.97,37700.0,21.1641,21.2737,21.1572,21.2189,37700.0
2009-06-22 10:30:00,30.96,31.0,30.81,30.93,45400.0,21.212,21.2394,21.1093,21.1915,45400.0
2009-06-22 10:40:00,30.94,30.97,30.82,30.85,32700.0,21.1983,21.2189,21.1161,21.1367,32700.0
2009-06-22 10:50:00,30.86,30.88,30.8,30.84,28400.0,21.1435,21.1572,21.1024,21.1298,28400.0
2009-06-22 11:00:00,30.84,30.86,30.77,30.83,31200.0,21.1298,21.1435,21.0818,21.123,31200.0
2009-06-22 11:10:00,30.83,30.92,30.82,30.91,32800.0,21.123,21.1846,21.1161,21.1778,32800.0
2009-06-22 11:20:00,30.92,30.97,30.89,30.89,18900.0,21.1846,21.2189,21.1641,21.1641,18900.0
2009-06-22 11:30:00,30.87,30.92,30.78,30.8,31700.0,21.1504,21.1846,21.0887,21.1024,31700.0
2009-06-22 11:40:00,30.81,30.83,30.73,30.74,37700.0,21.1093,21.123,21.0544,21.0613,37700.0
2009-06-22 11:50:00,30.75,30.77,30.68,30.72,35700.0,21.0681,21.0818,21.0202,21.0476,35700.0
2009-06-22 12:00:00,30.71,30.77,30.69,30.69,52700.0,21.0407,21.0818,21.027,21.027,52700.0
2009-06-22 12:10:00,30.7,30.75,30.63,30.64,32500.0,21.0339,21.0681,20.9859,20.9928,32500.0
2009-06-22 12:20:00,30.64,30.71,30.57,30.68,64600.0,20.9928,21.0407,20.9448,21.0202,64600.0
2009-06-22 12:30:00,30.67,30.77,30.66,30.76,120500.0,21.0133,21.0818,21.0065,21.075,120500.0
2009-06-22 12:40:00,30.77,30.85,30.77,30.81,23400.0,21.0818,21.1367,21.0818,21.1093,23400.0
2009-06-22 12:50:00,30.82,30.84,30.78,30.83,22300.0,21.1161,21.1298,21.0887,21.123,22300.0
2009-06-22 13:00:00,30.82,30.84,30.79,30.81,23500.0,21.1161,21.1298,21.0955,21.1093,23500.0
2009-06-22 13:10:00,30.82,30.83,30.63,30.69,34400.0,21.1161,21.123,20.9859,21.027,34400.0
2009-06-22 13:20:00,30.69,30.74,30.62,30.72,28300.0,21.027,21.0613,20.9791,21.0476,28300.0
2009-06-22 13:30:00,30.71,30.77,30.7,30.71,21000.0,21.0407,21.0818,21.0339,21.0407,21000.0
2009-06-22 13:40:00,30.73,30.77,30.67,30.69,29200.0,21.0544,21.0818,21.0133,21.027,29200.0
2009-06-22 13:50:00,30.69,30.71,30.65,30.7,57300.0,21.027,21.0407,20.9996,21.0339,57300.0
2009-06-22 14:00:00,30.69,30.7,30.64,30.67,32000.0,21.027,21.0339,20.9928,21.0133,32000.0
2009-06-22 14:10:00,30.67,30.74,30.62,30.73,28500.0,21.0133,21.0613,20.9791,21.0544,28500.0
2009-06-22 14:20:00,30.75,30.81,30.7,30.7,48600.0,21.0681,21.1093,21.0339,21.0339,48600.0
2009-06-22 14:30:00,30.69,30.77,30.66,30.77,48400.0,21.027,21.0818,21.0065,21.0818,48400.0
2009-06-22 14:40:00,30.75,30.77,30.66,30.72,33300.0,21.0681,21.0818,21.0065,21.0476,33300.0
2009-06-22 14:50:00,30.71,30.78,30.66,30.77,53500.0,21.0407,21.0887,21.0065,21.0818,53500.0
2009-06-22 15:00:00,30.77,30.88,30.77,30.83,42200.0,21.0818,21.1572,21.0818,21.123,42200.0
2009-06-22 15:10:00,30.85,30.96,30.79,30.92,49600.0,21.1367,21.212,21.0955,21.1846,49600.0
2009-06-22 15:20:00,30.93,30.94,30.79,30.88,57800.0,21.1915,21.1983,21.0955,21.1572,57800.0
2009-06-22 15:30:00,30.88,30.93,30.8,30.92,101200.0,21.1572,21.1915,21.1024,21.1846,101200.0
2009-06-22 15:40:00,30.9,30.9,30.66,30.67,106800.0,21.1709,21.1709,21.0065,21.0133,106800.0
2009-06-22 15:50:00,30.67,30.68,30.55,30.61,131800.0,21.0133,21.0202,20.9311,20.9722,131800.0
2009-06-23 09:30:00,30.94,31.3,30.81,31.03,88200.0,21.1983,21.445,21.1093,21.26,88200.0
2009-06-23 09:40:00,31.03,31.14,30.83,31.09,87400.0,21.26,21.3353,21.123,21.3011,87400.0
2009-06-23 09:50:00,31.13,31.34,31.13,31.21,56900.0,21.3285,21.4724,21.3285,21.3833,56900.0
2009-06-23 10:00:00,31.18,31.37,30.96,31.13,52100.0,21.3628,21.4929,21.212,21.3285,52100.0
2009-06-23 10:10:00,31.12,31.13,30.8,30.97,50900.0,21.3216,21.3285,21.1024,21.2189,50900.0
2009-06-23 10:20:00,30.97,31.07,30.82,30.83,62500.0,21.2189,21.2874,21.1161,21.123,62500.0
2009-06-23 10:30:00,30.83,31.04,30.82,30.92,78100.0,21.123,21.2668,21.1161,21.1846,78100.0
2009-06-23 10:40:00,30.91,30.92,30.75,30.85,66500.0,21.1778,21.1846,21.0681,21.1367,66500.0
2009-06-23 10:50:00,30.85,30.98,30.78,30.9,121800.0,21.1367,21.2257,21.0887,21.1709,121800.0
2009-06-23 11:00:00,30.89,30.95,30.86,30.86,118700.0,21.1641,21.2052,21.1435,21.1435,118700.0
2009-06-23 11:10:00,30.86,30.91,30.78,30.9,57300.0,21.1435,21.1778,21.0887,21.1709,57300.0
2009-06-23 11:20:00,30.9,31.0,30.85,30.96,65300.0,21.1709,21.2394,21.1367,21.212,65300.0
2009-06-23 11:30:00,30.96,31.12,30.96,31.09,39800.0,21.212,21.3216,21.212,21.3011,39800.0
2009-06-23 11:40:00,31.1,31.12,31.07,31.08,31900.0,21.3079,21.3216,21.2874,21.2942,31900.0
2009-06-23 11:50:00,31.08,31.26,31.08,31.21,36500.0,21.2942,21.4176,21.2942,21.3833,36500.0
2009-06-23 12:00:00,31.19,31.21,31.06,31.06,23500.0,21.3696,21.3833,21.2805,21.2805,23500.0
2009-06-23 12:10:00,31.05,31.05,30.89,30.92,25000.0,21.2737,21.2737,21.1641,21.1846,25000.0
2009-06-23 12:20:00,30.92,31.03,30.92,30.97,31400.0,21.1846,21.26,21.1846,21.2189,31400.0
2009-06-23 12:30:00,30.98,31.19,30.97,31.09,61800.0,21.2257,21.3696,21.2189,21.3011,61800.0
2009-06-23 12:40:00,31.08,31.09,31.0,31.08,29400.0,21.2942,21.3011,21.2394,21.2942,29400.0
2009-06-23 12:50:00,31.09,31.1,31.02,31.03,46400.0,21.3011,21.3079,21.2531,21.26,46400.0
2009-06-23 13:00:00,31.03,31.25,31.0,31.25,39400.0,21.26,21.4107,21.2394,21.4107,39400.0
2009-06-23 13:10:00,31.24,31.33,31.17,31.23,37600.0,21.4039,21.4655,21.3559,21.397,37600.0
2009-06-23 13:20:00,31.21,31.23,31.1,31.12,30600.0,21.3833,21.397,21.3079,21.3216,30600.0
2009-06-23 13:30:00,31.12,31.22,31.12,31.22,33800.0,21.3216,21.3902,21.3216,21.3902,33800.0
2009-06-23 13:40:00,31.22,31.22,31.14,31.15,25000.0,21.3902,21.3902,21.3353,21.3422,25000.0
2009-06-23 13:50:00,31.15,31.16,31.01,31.02,14200.0,21.3422,21.3491,21.2463,21.2531,14200.0
2009-06-23 14:00:00,31.01,31.13,30.98,31.12,22900.0,21.2463,21.3285,21.2257,21.3216,22900.0
2009-06-23 14:10:00,31.13,31.22,31.11,31.17,81500.0,21.3285,21.3902,21.3148,21.3559,81500.0
2009-06-23 14:20:00,31.16,31.26,31.12,31.16,100100.0,21.3491,21.4176,21.3216,21.3491,100100.0
2009-06-23 14:30:00,31.17,31.19,31.14,31.17,34000.0,21.3559,21.3696,21.3353,21.3559,34000.0
2009-06-23 14:40:00,31.18,31.24,31.13,31.24,38100.0,21.3628,21.4039,21.3285,21.4039,38100.0
2009-06-23 14:50:00,31.23,31.37,31.17,31.3,132800.0,21.397,21.4929,21.3559,21.445,132800.0
2009-06-23 15:00:00,31.31,31.32,31.14,31.15,65000.0,21.4518,21.4587,21.3353,21.3422,65000.0
2009-06-23 15:10:00,31.14,31.4,31.13,31.34,50500.0,21.3353,21.5135,21.3285,21.4724,50500.0
2009-06-23 15:20:00,31.33,31.44,31.27,31.42,85200.0,21.4655,21.5409,21.4244,21.5272,85200.0
2009-06-23 15:30:00,31.42,31.45,31.3,31.44,111000.0,21.5272,21.5477,21.445,21.5409,111000.0
2009-06-23 15:40:00,31.46,31.58,31.43,31.58,114900.0,21.5546,21.6368,21.534,21.6368,114900.0
2009-06-23 15:50:00,31.58,31.59,31.43,31.45,249100.0,21.6368,21.6437,21.534,21.5477,249100.0
2009-06-24 09:30:00,31.91,32.65,31.89,32.52,114500.0,21.8629,22.3699,21.8492,22.2808,114500.0
2009-06-24 09:40:00,32.51,32.67,32.41,32.54,80100.0,22.274,22.3836,22.2055,22.2945,80100.0
2009-06-24 09:50:00,32.54,32.65,32.54,32.57,49900.0,22.2945,22.3699,22.2945,22.3151,49900.0
2009-06-24 10:00:00,32.55,32.8,32.44,32.77,58000.0,22.3014,22.4727,22.226,22.4521,58000.0
2009-06-24 10:10:00,32.8,32.93,32.8,32.88,63400.0,22.4727,22.5618,22.4727,22.5275,63400.0
2009-06-24 10:20:00,32.88,33.0,32.85,32.87,65000.0,22.5275,22.6097,22.5069,22.5206,65000.0
2009-06-24 10:30:00,32.87,32.91,32.74,32.74,45700.0,22.5206,22.5481,22.4316,22.4316,45700.0
2009-06-24 10:40:00,32.72,32.92,32.67,32.9,66200.0,22.4179,22.5549,22.3836,22.5412,66200.0
2009-06-24 10:50:00,32.91,33.05,32.9,33.03,73600.0,22.5481,22.644,22.5412,22.6303,73600.0
2009-06-24 11:00:00,33.03,33.2,33.02,33.03,99000.0,22.6303,22.7467,22.6234,22.6303,99000.0
2009-06-24 11:10:00,33.03,33.07,33.03,33.06,80600.0,22.6303,22.6577,22.6303,22.6508,80600.0
2009-06-24 11:20:00,33.06,33.25,33.06,33.24,59600.0,22.6508,22.781,22.6508,22.7741,59600.0
2009-06-24 11:30:00,33.24,33.35,33.23,33.28,51300.0,22.7741,22.8495,22.7673,22.8016,51300.0
2009-06-24 11:40:00,33.28,33.29,33.22,33.25,88700.0,22.8016,22.8084,22.7604,22.781,88700.0
2009-06-24 11:50:00,33.25,33.27,33.11,33.26,31800.0,22.781,22.7947,22.6851,22.7879,31800.0
2009-06-24 12:00:00,33.27,33.29,33.19,33.22,56500.0,22.7947,22.8084,22.7399,22.7604,56500.0
2009-06-24 12:10:00,33.22,33.25,33.15,33.15,41100.0,22.7604,22.781,22.7125,22.7125,41100.0
2009-06-24 12:20:00,33.15,33.18,33.1,33.11,17400.0,22.7125,22.733,22.6782,22.6851,17400.0
2009-06-24 12:30:00,33.12,33.22,33.12,33.15,28000.0,22.6919,22.7604,22.6919,22.7125,28000.0
2009-06-24 12:40:00,33.15,33.15,32.97,33.03,45400.0,22.7125,22.7125,22.5892,22.6303,45400.0
2009-06-24 12:50:00,33.05,33.05,33.02,33.03,13200.0,22.644,22.644,22.6234,22.6303,13200.0
2009-06-24 13:00:00,33.03,33.1,33.02,33.06,17200.0,22.6303,22.6782,22.6234,22.6508,17200.0
2009-06-24 13:10:00,33.07,33.08,33.02,33.04,13300.0,22.6577,22.6645,22.6234,22.6371,13300.0
2009-06-24 13:20:00,33.02,33.08,33.0,33.06,37200.0,22.6234,22.6645,22.6097,22.6508,37200.0
2009-06-24 13:30:00,33.05,33.19,33.05,33.19,63900.0,22.644,22.7399,22.644,22.7399,63900.0
2009-06-24 13:40:00,33.18,33.21,33.06,33.08,45000.0,22.733,22.7536,22.6508,22.6645,45000.0
2009-06-24 13:50:00,33.08,33.12,32.96,32.97,75500.0,22.6645,22.6919,22.5823,22.5892,75500.0
2009-06-24 14:00:00,32.96,32.99,32.89,32.9,15800.0,22.5823,22.6029,22.5343,22.5412,15800.0
2009-06-24 14:10:00,32.9,32.92,32.78,32.85,48900.0,22.5412,22.5549,22.459,22.5069,48900.0
2009-06-24 14:20:00,32.88,32.94,32.57,32.61,64200.0,22.5275,22.5686,22.3151,22.3425,64200.0
2009-06-24 14:30:00,32.61,32.66,32.33,32.36,63100.0,22.3425,22.3768,22.1507,22.1712,63100.0
2009-06-24 14:40:00,32.36,32.64,32.35,32.44,48900.0,22.1712,22.3631,22.1644,22.226,48900.0
2009-06-24 14:50:00,32.45,32.57,32.31,32.35,48800.0,22.2329,22.3151,22.137,22.1644,48800.0
2009-06-24 15:00:00,32.36,32.48,32.15,32.18,66800.0,22.1712,22.2534,22.0273,22.0479,66800.0
2009-06-24 15:10:00,32.18,32.28,32.11,32.26,119500.0,22.0479,22.1164,21.9999,22.1027,119500.0
2009-06-24 15:20:00,32.25,32.48,32.23,32.4,71600.0,22.0959,22.2534,22.0822,22.1986,71600.0
2009-06-24 15:30:00,32.4,32.48,32.36,32.42,83400.0,22.1986,22.2534,22.1712,22.2123,83400.0
2009-06-24 15:40:00,32.43,32.55,32.29,32.51,170300.0,22.2192,22.3014,22.1233,22.274,170300.0
2009-06-24 15:50:00,32.5,32.59,32.41,32.54,190800.0,22.2671,22.3288,22.2055,22.2945,190800.0
2009-06-25 09:30:00,32.06,32.82,32.06,32.48,64800.0,21.9657,22.4864,21.9657,22.2534,64800.0
2009-06-25 09:40:00,32.5,32.9,32.5,32.81,47800.0,22.2671,22.5412,22.2671,22.4795,47800.0
2009-06-25 09:50:00,32.8,33.22,32.73,33.11,81600.0,22.4727,22.7604,22.4247,22.6851,81600.0
2009-06-25 10:00:00,33.12,33.31,33.1,33.27,47500.0,22.6919,22.8221,22.6782,22.7947,47500.0
2009-06-25 10:10:00,33.29,33.39,33.14,33.21,47300.0,22.8084,22.8769,22.7056,22.7536,47300.0
2009-06-25 10:20:00,33.23,33.25,33.07,33.2,53400.0,22.7673,22.781,22.6577,22.7467,53400.0
2009-06-25 10:30:00,33.2,33.22,33.07,33.12,41600.0,22.7467,22.7604,22.6577,22.6919,41600.0
2009-06-25 10:40:00,33.13,33.16,32.99,33.03,32000.0,22.6988,22.7193,22.6029,22.6303,32000.0
2009-06-25 10:50:00,33.03,33.1,33.02,33.07,40800.0,22.6303,22.6782,22.6234,22.6577,40800.0
2009-06-25 11:00:00,33.08,33.23,33.06,33.22,25500.0,22.6645,22.7673,22.6508,22.7604,25500.0
2009-06-25 11:10:00,33.21,33.22,33.09,33.11,31900.0,22.7536,22.7604,22.6714,22.6851,31900.0
2009-06-25 11:20:00,33.12,33.29,33.11,33.29,21600.0,22.6919,22.8084,22.6851,22.8084,21600.0
2009-06-25 11:30:00,33.31,33.49,33.28,33.44,43400.0,22.8221,22.9454,22.8016,22.9112,43400.0
2009-06-25 11:40:00,33.46,33.6,33.46,33.57,26800.0,22.9249,23.0208,22.9249,23.0002,26800.0
2009-06-25 11:50:00,33.59,33.86,33.53,33.85,73500.0,23.0139,23.1989,22.9728,23.1921,73500.0
2009-06-25 12:00:00,33.85,33.94,33.82,33.87,80100.0,23.1921,23.2537,23.1715,23.2058,80100.0
2009-06-25 12:10:00,33.87,33.95,33.81,33.82,120000.0,23.2058,23.2606,23.1647,23.1715,120000.0
2009-06-25 12:20:00,33.81,33.96,33.81,33.95,122900.0,23.1647,23.2675,23.1647,23.2606,122900.0
2009-06-25 12:30:00,33.96,33.98,33.76,33.82,20500.0,23.2675,23.2812,23.1304,23.1715,20500.0
2009-06-25 12:40:00,33.79,33.87,33.77,33.84,25200.0,23.151,23.2058,23.1373,23.1852,25200.0
2009-06-25 12:50:00,33.83,33.91,33.82,33.85,23300.0,23.1784,23.2332,23.1715,23.1921,23300.0
2009-06-25 13:00:00,33.85,34.05,33.77,34.01,78600.0,23.1921,23.3291,23.1373,23.3017,78600.0
2009-06-25 13:10:00,34.02,34.02,33.88,33.97,42300.0,23.3086,23.3086,23.2126,23.2743,42300.0
2009-06-25 13:20:00,33.98,34.08,33.96,34.04,99700.0,23.2812,23.3497,23.2675,23.3223,99700.0
2009-06-25 13:30:00,34.05,34.18,34.05,34.07,40800.0,23.3291,23.4182,23.3291,23.3428,40800.0
2009-06-25 13:40:00,34.07,34.08,33.97,33.97,70900.0,23.3428,23.3497,23.2743,23.2743,70900.0
2009-06-25 13:50:00,33.97,34.04,33.97,33.97,93300.0,23.2743,23.3223,23.2743,23.2743,93300.0
2009-06-25 14:00:00,33.99,34.01,33.96,33.99,146100.0,23.288,23.3017,23.2675,23.288,146100.0
2009-06-25 14:10:00,33.99,34.0,33.98,33.99,65600.0,23.288,23.2949,23.2812,23.288,65600.0
2009-06-25 14:20:00,34.0,34.06,33.99,34.02,43700.0,23.2949,23.336,23.288,23.3086,43700.0
2009-06-25 14:30:00,34.03,34.07,33.95,34.02,121700.0,23.3154,23.3428,23.2606,23.3086,121700.0
2009-06-25 14:40:00,34.04,34.14,33.99,34.11,121000.0,23.3223,23.3908,23.288,23.3702,121000.0
2009-06-25 14:50:00,34.08,34.16,34.03,34.11,53200.0,23.3497,23.4045,23.3154,23.3702,53200.0
2009-06-25 15:00:00,34.12,34.22,34.06,34.2,72500.0,23.3771,23.4456,23.336,23.4319,72500.0
2009-06-25 15:10:00,34.19,34.32,34.14,34.22,134200.0,23.425,23.5141,23.3908,23.4456,134200.0
2009-06-25 15:20:00,34.22,34.29,34.16,34.27,79300.0,23.4456,23.4935,23.4045,23.4798,79300.0
2009-06-25 15:30:00,34.28,34.28,34.05,34.15,113800.0,23.4867,23.4867,23.3291,23.3976,113800.0
2009-06-25 15:40:00,34.16,34.31,34.06,34.29,119700.0,23.4045,23.5073,23.336,23.4935,119700.0
2009-06-25 15:50:00,34.3,34.37,34.24,34.3,150100.0,23.5004,23.5484,23.4593,23.5004,150100.0
2009-06-26 09:30:00,34.08,34.68,34.07,34.54,103500.0,23.3497,23.7608,23.3428,23.6648,103500.0
2009-06-26 09:40:00,34.53,34.87,34.53,34.79,92500.0,23.658,23.8909,23.658,23.8361,92500.0
2009-06-26 09:50:00,34.76,34.87,34.5,34.56,76700.0,23.8156,23.8909,23.6374,23.6785,76700.0
2009-06-26 10:00:00,34.54,34.61,34.43,34.55,56800.0,23.6648,23.7128,23.5895,23.6717,56800.0
2009-06-26 10:10:00,34.55,34.65,34.42,34.57,42000.0,23.6717,23.7402,23.5826,23.6854,42000.0
2009-06-26 10:20:00,34.58,34.75,34.56,34.63,35100.0,23.6922,23.8087,23.6785,23.7265,35100.0
2009-06-26 10:30:00,34.62,34.65,34.46,34.47,49800.0,23.7196,23.7402,23.61,23.6169,49800.0
2009-06-26 10:40:00,34.51,34.51,34.3,34.41,40900.0,23.6443,23.6443,23.5004,23.5758,40900.0
2009-06-26 10:50:00,34.42,34.55,34.39,34.5,48500.0,23.5826,23.6717,23.5621,23.6374,48500.0
2009-06-26 11:00:00,34.5,34.51,34.33,34.5,43400.0,23.6374,23.6443,23.521,23.6374,43400.0
2009-06-26 11:10:00,34.5,34.52,34.38,34.39,37400.0,23.6374,23.6511,23.5552,23.5621,37400.0
2009-06-26 11:20:00,34.39,34.45,34.25,34.28,36300.0,23.5621,23.6032,23.4661,23.4867,36300.0
2009-06-26 11:30:00,34.28,34.41,34.23,34.25,37000.0,23.4867,23.5758,23.4524,23.4661,37000.0
2009-06-26 11:40:00,34.26,34.3,34.25,34.29,23100.0,23.473,23.5004,23.4661,23.4935,23100.0
2009-06-26 11:50:00,34.29,34.41,34.28,34.32,20000.0,23.4935,23.5758,23.4867,23.5141,20000.0
2009-06-26 12:00:00,34.31,34.42,34.31,34.36,30500.0,23.5073,23.5826,23.5073,23.5415,30500.0
2009-06-26 12:10:00,34.36,34.41,34.34,34.36,32900.0,23.5415,23.5758,23.5278,23.5415,32900.0
2009-06-26 12:20:00,34.36,34.46,34.34,34.44,24600.0,23.5415,23.61,23.5278,23.5963,24600.0
2009-06-26 12:30:00,34.44,34.54,34.36,34.53,37500.0,23.5963,23.6648,23.5415,23.658,37500.0
2009-06-26 12:40:00,34.53,34.61,34.48,34.59,28500.0,23.658,23.7128,23.6237,23.6991,28500.0
2009-06-26 12:50:00,34.6,34.6,34.49,34.49,14700.0,23.7059,23.7059,23.6306,23.6306,14700.0
2009-06-26 13:00:00,34.5,34.53,34.49,34.5,34800.0,23.6374,23.658,23.6306,23.6374,34800.0
2009-06-26 13:10:00,34.5,34.53,34.49,34.51,26400.0,23.6374,23.658,23.6306,23.6443,26400.0
2009-06-26 13:20:00,34.51,34.54,34.49,34.51,37900.0,23.6443,23.6648,23.6306,23.6443,37900.0
2009-06-26 13:30:00,34.5,34.54,34.38,34.41,37400.0,23.6374,23.6648,23.5552,23.5758,37400.0
2009-06-26 13:40:00,34.41,34.48,34.37,34.45,21400.0,23.5758,23.6237,23.5484,23.6032,21400.0
2009-06-26 13:50:00,34.45,34.51,34.41,34.46,28900.0,23.6032,23.6443,23.5758,23.61,28900.0
2009-06-26 14:00:00,34.45,34.58,34.41,34.53,79300.0,23.6032,23.6922,23.5758,23.658,79300.0
2009-06-26 14:10:00,34.54,34.58,34.5,34.55,21300.0,23.6648,23.6922,23.6374,23.6717,21300.0
2009-06-26 14:20:00,34.55,34.62,34.55,34.59,24600.0,23.6717,23.7196,23.6717,23.6991,24600.0
2009-06-26 14:30:00,34.58,34.68,34.55,34.62,95300.0,23.6922,23.7608,23.6717,23.7196,95300.0
2009-06-26 14:40:00,34.62,34.68,34.62,34.63,39800.0,23.7196,23.7608,23.7196,23.7265,39800.0
2009-06-26 14:50:00,34.62,34.76,34.62,34.72,43100.0,23.7196,23.8156,23.7196,23.7882,43100.0
2009-06-26 15:00:00,34.73,34.79,34.69,34.7,35900.0,23.795,23.8361,23.7676,23.7745,35900.0
2009-06-26 15:10:00,34.7,34.77,34.65,34.71,45300.0,23.7745,23.8224,23.7402,23.7813,45300.0
2009-06-26 15:20:00,34.72,34.8,34.68,34.77,52700.0,23.7882,23.843,23.7608,23.8224,52700.0
2009-06-26 15:30:00,34.78,34.87,34.76,34.84,115700.0,23.8293,23.8909,23.8156,23.8704,115700.0
2009-06-26 15:40:00,34.84,34.97,34.77,34.86,207700.0,23.8704,23.9594,23.8224,23.8841,207700.0
2009-06-26 15:50:00,34.86,34.89,34.6,34.63,245000.0,23.8841,23.9046,23.7059,23.7265,245000.0
2009-06-29 09:30:00,35.07,35.59,35.07,35.35,114500.0,24.028,24.3842,24.028,24.2198,114500.0
2009-06-29 09:40:00,35.37,35.57,35.14,35.27,99200.0,24.2335,24.3705,24.0759,24.165,99200.0
2009-06-29 09:50:00,35.27,35.27,34.85,35.07,124400.0,24.165,24.165,23.8772,24.028,124400.0
2009-06-29 10:00:00,35.08,35.33,34.97,35.33,68500.0,24.0348,24.2061,23.9594,24.2061,68500.0
2009-06-29 10:10:00,35.32,35.75,35.27,35.72,80200.0,24.1992,24.4939,24.165,24.4733,80200.0
2009-06-29 10:20:00,35.71,36.34,35.71,36.31,238600.0,24.4665,24.8981,24.4665,24.8775,238600.0
2009-06-29 10:30:00,36.31,36.76,36.3,36.72,233300.0,24.8775,25.1859,24.8707,25.1584,233300.0
2009-06-29 10:40:00,36.72,36.75,36.49,36.51,80700.0,25.1584,25.179,25.0009,25.0146,80700.0
2009-06-29 10:50:00,36.49,36.54,36.36,36.36,62200.0,25.0009,25.0351,24.9118,24.9118,62200.0
2009-06-29 11:00:00,36.35,36.38,36.27,36.35,65700.0,24.9049,24.9255,24.8501,24.9049,65700.0
2009-06-29 11:10:00,36.33,36.45,36.31,36.37,56400.0,24.8912,24.9735,24.8775,24.9186,56400.0
2009-06-29 11:20:00,36.36,36.46,36.33,36.42,45400.0,24.9118,24.9803,24.8912,24.9529,45400.0
2009-06-29 11:30:00,36.42,36.53,36.36,36.4,64100.0,24.9529,25.0283,24.9118,24.9392,64100.0
2009-06-29 11:40:00,36.4,36.54,36.38,36.5,50000.0,24.9392,25.0351,24.9255,25.0077,50000.0
2009-06-29 11:50:00,36.5,36.66,36.47,36.66,57000.0,25.0077,25.1173,24.9872,25.1173,57000.0
2009-06-29 12:00:00,36.64,36.64,36.4,36.4,37300.0,25.1036,25.1036,24.9392,24.9392,37300.0
2009-06-29 12:10:00,36.4,36.42,36.4,36.41,39300.0,24.9392,24.9529,24.9392,24.9461,39300.0
2009-06-29 12:20:00,36.41,36.55,36.41,36.54,60400.0,24.9461,25.042,24.9461,25.0351,60400.0
2009-06-29 12:30:00,36.54,36.64,36.48,36.61,67100.0,25.0351,25.1036,24.994,25.0831,67100.0
2009-06-29 12:40:00,36.62,36.63,36.56,36.63,35000.0,25.0899,25.0968,25.0488,25.0968,35000.0
2009-06-29 12:50:00,36.63,36.64,36.45,36.45,38500.0,25.0968,25.1036,24.9735,24.9735,38500.0
2009-06-29 13:00:00,36.45,36.49,36.41,36.41,34200.0,24.9735,25.0009,24.9461,24.9461,34200.0
2009-06-29 13:10:00,36.42,36.65,36.41,36.56,60700.0,24.9529,25.1105,24.9461,25.0488,60700.0
2009-06-29 13:20:00,36.55,36.56,36.39,36.39,35100.0,25.042,25.0488,24.9323,24.9323,35100.0
2009-06-29 13:30:00,36.39,36.41,36.34,36.38,31700.0,24.9323,24.9461,24.8981,24.9255,31700.0
2009-06-29 13:40:00,36.38,36.43,36.35,36.41,38000.0,24.9255,24.9598,24.9049,24.9461,38000.0
2009-06-29 13:50:00,36.4,36.48,36.4,36.44,52400.0,24.9392,24.994,24.9392,24.9666,52400.0
2009-06-29 14:00:00,36.43,36.45,36.3,36.3,67100.0,24.9598,24.9735,24.8707,24.8707,67100.0
2009-06-29 14:10:00,36.3,36.31,36.24,36.3,46500.0,24.8707,24.8775,24.8296,24.8707,46500.0
2009-06-29 14:20:00,36.3,36.3,36.19,36.27,32700.0,24.8707,24.8707,24.7953,24.8501,32700.0
2009-06-29 14:30:00,36.27,36.31,36.12,36.15,60500.0,24.8501,24.8775,24.7474,24.7679,60500.0
2009-06-29 14:40:00,36.14,36.22,36.09,36.17,52100.0,24.7611,24.8159,24.7268,24.7816,52100.0
2009-06-29 14:50:00,36.17,36.24,36.14,36.2,47800.0,24.7816,24.8296,24.7611,24.8022,47800.0
2009-06-29 15:00:00,36.2,36.21,36.11,36.13,39200.0,24.8022,24.809,24.7405,24.7542,39200.0
2009-06-29 15:10:00,36.14,36.25,36.12,36.2,44200.0,24.7611,24.8364,24.7474,24.8022,44200.0
2009-06-29 15:20:00,36.2,36.25,36.14,36.15,46300.0,24.8022,24.8364,24.7611,24.7679,46300.0
2009-06-29 15:30:00,36.14,36.14,35.98,36.0,139500.0,24.7611,24.7611,24.6514,24.6651,139500.0
2009-06-29 15:40:00,36.0,36.09,35.98,35.99,133300.0,24.6651,24.7268,24.6514,24.6583,133300.0
2009-06-29 15:50:00,35.98,36.15,35.9,36.14,215800.0,24.6514,24.7679,24.5966,24.7611,215800.0
2009-06-30 09:30:00,35.89,36.33,35.85,36.09,89700.0,24.5898,24.8912,24.5624,24.7268,89700.0
2009-06-30 09:40:00,36.08,36.13,35.92,35.94,56400.0,24.72,24.7542,24.6103,24.624,56400.0
2009-06-30 09:50:00,35.94,35.94,35.68,35.84,114100.0,24.624,24.624,24.4459,24.5555,114100.0
2009-06-30 10:00:00,35.83,35.83,35.28,35.51,111600.0,24.5487,24.5487,24.1718,24.3294,111600.0
2009-06-30 10:10:00,35.5,35.59,35.34,35.4,58200.0,24.3226,24.3842,24.2129,24.2541,58200.0
2009-06-30 10:20:00,35.42,35.43,35.06,35.18,75100.0,24.2678,24.2746,24.0211,24.1033,75100.0
2009-06-30 10:30:00,35.17,35.26,35.04,35.14,124800.0,24.0965,24.1581,24.0074,24.0759,124800.0
2009-06-30 10:40:00,35.15,35.35,35.09,35.32,45500.0,24.0828,24.2198,24.0417,24.1992,45500.0
2009-06-30 10:50:00,35.32,35.33,35.22,35.27,40200.0,24.1992,24.2061,24.1307,24.165,40200.0
2009-06-30 11:00:00,35.26,35.26,34.98,34.98,38700.0,24.1581,24.1581,23.9663,23.9663,38700.0
2009-06-30 11:10:00,34.96,34.97,34.88,34.95,69300.0,23.9526,23.9594,23.8978,23.9457,69300.0
2009-06-30 11:20:00,34.96,35.03,34.88,34.9,36500.0,23.9526,24.0006,23.8978,23.9115,36500.0
2009-06-30 11:30:00,34.9,34.9,34.76,34.84,63800.0,23.9115,23.9115,23.8156,23.8704,63800.0
2009-06-30 11:40:00,34.84,34.91,34.78,34.87,25800.0,23.8704,23.9183,23.8293,23.8909,25800.0
2009-06-30 11:50:00,34.86,34.93,34.76,34.86,61800.0,23.8841,23.932,23.8156,23.8841,61800.0
2009-06-30 12:00:00,34.87,34.87,34.75,34.76,15100.0,23.8909,23.8909,23.8087,23.8156,15100.0
2009-06-30 12:10:00,34.75,34.94,34.75,34.94,30100.0,23.8087,23.9389,23.8087,23.9389,30100.0
2009-06-30 12:20:00,34.93,35.07,34.91,35.06,23900.0,23.932,24.028,23.9183,24.0211,23900.0
2009-06-30 12:30:00,35.06,35.16,35.0,35.0,21600.0,24.0211,24.0896,23.98,23.98,21600.0
2009-06-30 12:40:00,34.99,35.05,34.99,35.04,15300.0,23.9731,24.0143,23.9731,24.0074,15300.0
2009-06-30 12:50:00,35.04,35.1,35.04,35.07,19500.0,24.0074,24.0485,24.0074,24.028,19500.0
2009-06-30 13:00:00,35.06,35.08,35.03,35.05,20600.0,24.0211,24.0348,24.0006,24.0143,20600.0
2009-06-30 13:10:00,35.05,35.06,34.94,34.97,23700.0,24.0143,24.0211,23.9389,23.9594,23700.0
2009-06-30 13:20:00,34.96,35.01,34.91,34.91,43400.0,23.9526,23.9869,23.9183,23.9183,43400.0
2009-06-30 13:30:00,34.92,35.0,34.92,34.95,28600.0,23.9252,23.98,23.9252,23.9457,28600.0
2009-06-30 13:40:00,34.95,35.0,34.9,34.9,27200.0,23.9457,23.98,23.9115,23.9115,27200.0
2009-06-30 13:50:00,34.91,34.96,34.73,34.73,58800.0,23.9183,23.9526,23.795,23.795,58800.0
2009-06-30 14:00:00,34.73,34.73,34.64,34.65,65600.0,23.795,23.795,23.7333,23.7402,65600.0
2009-06-30 14:10:00,34.66,34.69,34.61,34.61,77700.0,23.7471,23.7676,23.7128,23.7128,77700.0
2009-06-30 14:20:00,34.63,34.64,34.51,34.56,109100.0,23.7265,23.7333,23.6443,23.6785,109100.0
2009-06-30 14:30:00,34.56,34.68,34.48,34.62,88800.0,23.6785,23.7608,23.6237,23.7196,88800.0
2009-06-30 14:40:00,34.61,34.74,34.58,34.72,172800.0,23.7128,23.8019,23.6922,23.7882,172800.0
2009-06-30 14:50:00,34.72,34.79,34.71,34.76,33600.0,23.7882,23.8361,23.7813,23.8156,33600.0
2009-06-30 15:00:00,34.76,34.88,34.76,34.87,84600.0,23.8156,23.8978,23.8156,23.8909,84600.0
2009-06-30 15:10:00,34.87,34.97,34.87,34.94,101600.0,23.8909,23.9594,23.8909,23.9389,101600.0
2009-06-30 15:20:00,34.94,35.12,34.91,35.08,157000.0,23.9389,24.0622,23.9183,24.0348,157000.0
2009-06-30 15:30:00,35.08,35.26,35.08,35.21,139400.0,24.0348,24.1581,24.0348,24.1239,139400.0
2009-06-30 15:40:00,35.21,35.32,35.14,35.3,133200.0,24.1239,24.1992,24.0759,24.1855,133200.0
2009-06-30 15:50:00,35.3,35.3,35.07,35.21,240400.0,24.1855,24.1855,24.028,24.1239,240400.0
2009-07-01 09:30:00,35.46,36.2,35.46,36.08,93400.0,24.2952,24.8022,24.2952,24.72,93400.0
2009-07-01 09:40:00,36.12,36.22,36.02,36.22,102200.0,24.7474,24.8159,24.6788,24.8159,102200.0
2009-07-01 09:50:00,36.23,36.43,36.23,36.4,62700.0,24.8227,24.9598,24.8227,24.9392,62700.0
2009-07-01 10:00:00,36.41,36.43,35.92,36.09,81900.0,24.9461,24.9598,24.6103,24.7268,81900.0
2009-07-01 10:10:00,36.1,36.44,36.01,36.43,113000.0,24.7337,24.9666,24.672,24.9598,113000.0
2009-07-01 10:20:00,36.44,36.74,36.42,36.7,99100.0,24.9666,25.1721,24.9529,25.1447,99100.0
2009-07-01 10:30:00,36.72,36.74,36.53,36.53,56500.0,25.1584,25.1721,25.0283,25.0283,56500.0
2009-07-01 10:40:00,36.53,36.55,36.47,36.5,35700.0,25.0283,25.042,24.9872,25.0077,35700.0
2009-07-01 10:50:00,36.48,36.56,36.39,36.53,48100.0,24.994,25.0488,24.9323,25.0283,48100.0
2009-07-01 11:00:00,36.55,36.57,36.5,36.52,55100.0,25.042,25.0557,25.0077,25.0214,55100.0
2009-07-01 11:10:00,36.5,36.57,36.48,36.51,47500.0,25.0077,25.0557,24.994,25.0146,47500.0
2009-07-01 11:20:00,36.52,36.53,36.36,36.36,53400.0,25.0214,25.0283,24.9118,24.9118,53400.0
2009-07-01 11:30:00,36.36,36.45,36.33,36.43,33300.0,24.9118,24.9735,24.8912,24.9598,33300.0
2009-07-01 11:40:00,36.42,36.42,36.35,36.36,17400.0,24.9529,24.9529,24.9049,24.9118,17400.0
2009-07-01 11:50:00,36.36,36.51,36.35,36.5,84000.0,24.9118,25.0146,24.9049,25.0077,84000.0
2009-07-01 12:00:00,36.51,36.59,36.45,36.52,36000.0,25.0146,25.0694,24.9735,25.0214,36000.0
2009-07-01 12:10:00,36.52,36.54,36.38,36.44,27600.0,25.0214,25.0351,24.9255,24.9666,27600.0
2009-07-01 12:20:00,36.44,36.47,36.39,36.39,17600.0,24.9666,24.9872,24.9323,24.9323,17600.0
2009-07-01 12:30:00,36.39,36.41,36.34,36.36,17900.0,24.9323,24.9461,24.8981,24.9118,17900.0
2009-07-01 12:40:00,36.36,36.47,36.35,36.4,43700.0,24.9118,24.9872,24.9049,24.9392,43700.0
2009-07-01 12:50:00,36.41,36.42,36.37,36.4,28600.0,24.9461,24.9529,24.9186,24.9392,28600.0
2009-07-01 13:00:00,36.39,36.43,36.38,36.41,27700.0,24.9323,24.9598,24.9255,24.9461,27700.0
2009-07-01 13:10:00,36.41,36.42,36.4,36.4,18700.0,24.9461,24.9529,24.9392,24.9392,18700.0
2009-07-01 13:20:00,36.4,36.54,36.37,36.54,52100.0,24.9392,25.0351,24.9186,25.0351,52100.0
2009-07-01 13:30:00,36.53,36.6,36.5,36.57,34100.0,25.0283,25.0762,25.0077,25.0557,34100.0
2009-07-01 13:40:00,36.57,36.59,36.49,36.51,31500.0,25.0557,25.0694,25.0009,25.0146,31500.0
2009-07-01 13:50:00,36.52,36.52,36.41,36.42,25900.0,25.0214,25.0214,24.9461,24.9529,25900.0
2009-07-01 14:00:00,36.42,36.43,36.19,36.22,34300.0,24.9529,24.9598,24.7953,24.8159,34300.0
2009-07-01 14:10:00,36.22,36.22,36.15,36.16,39000.0,24.8159,24.8159,24.7679,24.7748,39000.0
2009-07-01 14:20:00,36.18,36.2,36.12,36.16,44400.0,24.7885,24.8022,24.7474,24.7748,44400.0
2009-07-01 14:30:00,36.17,36.21,36.12,36.13,59200.0,24.7816,24.809,24.7474,24.7542,59200.0
2009-07-01 14:40:00,36.14,36.18,36.06,36.18,59400.0,24.7611,24.7885,24.7063,24.7885,59400.0
2009-07-01 14:50:00,36.17,36.19,36.09,36.12,40200.0,24.7816,24.7953,24.7268,24.7474,40200.0
2009-07-01 15:00:00,36.12,36.17,36.1,36.1,25300.0,24.7474,24.7816,24.7337,24.7337,25300.0
2009-07-01 15:10:00,36.12,36.15,36.09,36.14,38800.0,24.7474,24.7679,24.7268,24.7611,38800.0
2009-07-01 15:20:00,36.14,36.19,36.04,36.06,50800.0,24.7611,24.7953,24.6925,24.7063,50800.0
2009-07-01 15:30:00,36.05,36.1,35.98,35.99,52900.0,24.6994,24.7337,24.6514,24.6583,52900.0
2009-07-01 15:40:00,35.99,36.05,35.9,35.98,92000.0,24.6583,24.6994,24.5966,24.6514,92000.0
2009-07-01 15:50:00,35.96,36.02,35.87,35.97,169700.0,24.6377,24.6788,24.5761,24.6446,169700.0
2009-07-02 09:30:00,34.76,35.01,34.64,34.84,66800.0,23.8156,23.9869,23.7333,23.8704,66800.0
2009-07-02 09:40:00,34.8,34.95,34.75,34.9,72700.0,23.843,23.9457,23.8087,23.9115,72700.0
2009-07-02 09:50:00,34.89,34.92,34.7,34.76,47900.0,23.9046,23.9252,23.7745,23.8156,47900.0
2009-07-02 10:00:00,34.79,34.83,34.38,34.43,71100.0,23.8361,23.8635,23.5552,23.5895,71100.0
2009-07-02 10:10:00,34.42,34.54,34.38,34.4,57900.0,23.5826,23.6648,23.5552,23.5689,57900.0
2009-07-02 10:20:00,34.41,34.42,34.25,34.26,71800.0,23.5758,23.5826,23.4661,23.473,71800.0
2009-07-02 10:30:00,34.26,34.34,34.25,34.26,94200.0,23.473,23.5278,23.4661,23.473,94200.0
2009-07-02 10:40:00,34.25,34.47,34.25,34.41,94000.0,23.4661,23.6169,23.4661,23.5758,94000.0
2009-07-02 10:50:00,34.4,34.47,34.33,34.41,25100.0,23.5689,23.6169,23.521,23.5758,25100.0
2009-07-02 11:00:00,34.41,34.48,34.36,34.45,29900.0,23.5758,23.6237,23.5415,23.6032,29900.0
2009-07-02 11:10:00,34.45,34.46,34.37,34.42,41100.0,23.6032,23.61,23.5484,23.5826,41100.0
2009-07-02 11:20:00,34.4,34.43,34.37,34.38,41800.0,23.5689,23.5895,23.5484,23.5552,41800.0
2009-07-02 11:30:00,34.37,34.39,34.26,34.34,70400.0,23.5484,23.5621,23.473,23.5278,70400.0
2009-07-02 11:40:00,34.34,34.4,34.3,34.38,104700.0,23.5278,23.5689,23.5004,23.5552,104700.0
2009-07-02 11:50:00,34.38,34.44,34.33,34.37,25300.0,23.5552,23.5963,23.521,23.5484,25300.0
2009-07-02 12:00:00,34.37,34.4,34.33,34.38,37900.0,23.5484,23.5689,23.521,23.5552,37900.0
2009-07-02 12:10:00,34.37,34.45,34.32,34.42,19300.0,23.5484,23.6032,23.5141,23.5826,19300.0
2009-07-02 12:20:00,34.42,34.42,34.33,34.36,31700.0,23.5826,23.5826,23.521,23.5415,31700.0
2009-07-02 12:30:00,34.35,34.41,34.34,34.35,31500.0,23.5347,23.5758,23.5278,23.5347,31500.0
2009-07-02 12:40:00,34.35,34.42,34.33,34.4,18600.0,23.5347,23.5826,23.521,23.5689,18600.0
2009-07-02 12:50:00,34.39,34.42,34.37,34.42,17300.0,23.5621,23.5826,23.5484,23.5826,17300.0
2009-07-02 13:00:00,34.41,34.45,34.41,34.45,7600.0,23.5758,23.6032,23.5758,23.6032,7600.0
2009-07-02 13:10:00,34.46,34.52,34.45,34.5,24100.0,23.61,23.6511,23.6032,23.6374,24100.0
2009-07-02 13:20:00,34.5,34.59,34.44,34.56,52900.0,23.6374,23.6991,23.5963,23.6785,52900.0
2009-07-02 13:30:00,34.57,34.63,34.55,34.59,51700.0,23.6854,23.7265,23.6717,23.6991,51700.0
2009-07-02 13:40:00,34.6,34.61,34.54,34.59,53200.0,23.7059,23.7128,23.6648,23.6991,53200.0
2009-07-02 13:50:00,34.59,34.71,34.57,34.68,49700.0,23.6991,23.7813,23.6854,23.7608,49700.0
2009-07-02 14:00:00,34.68,34.74,34.64,34.68,29900.0,23.7608,23.8019,23.7333,23.7608,29900.0
2009-07-02 14:10:00,34.66,34.66,34.56,34.57,20500.0,23.7471,23.7471,23.6785,23.6854,20500.0
2009-07-02 14:20:00,34.57,34.69,34.57,34.66,37500.0,23.6854,23.7676,23.6854,23.7471,37500.0
2009-07-02 14:30:00,34.65,34.83,34.61,34.79,73400.0,23.7402,23.8635,23.7128,23.8361,73400.0
2009-07-02 14:40:00,34.79,34.87,34.63,34.63,55600.0,23.8361,23.8909,23.7265,23.7265,55600.0
2009-07-02 14:50:00,34.63,34.73,34.61,34.7,49800.0,23.7265,23.795,23.7128,23.7745,49800.0
2009-07-02 15:00:00,34.7,34.7,34.66,34.66,14400.0,23.7745,23.7745,23.7471,23.7471,14400.0
2009-07-02 15:10:00,34.66,34.67,34.59,34.6,24500.0,23.7471,23.7539,23.6991,23.7059,24500.0
2009-07-02 15:20:00,34.59,34.6,34.36,34.37,59900.0,23.6991,23.7059,23.5415,23.5484,59900.0
2009-07-02 15:30:00,34.36,34.47,34.31,34.47,74400.0,23.5415,23.6169,23.5073,23.6169,74400.0
2009-07-02 15:40:00,34.46,34.61,34.45,34.61,59200.0,23.61,23.7128,23.6032,23.7128,59200.0
2009-07-02 15:50:00,34.6,34.6,34.37,34.42,90300.0,23.7059,23.7059,23.5484,23.5826,90300.0
2009-07-06 09:30:00,33.94,34.47,33.6,34.29,170600.0,23.2537,23.6169,23.0208,23.4935,170600.0
2009-07-06 09:40:00,34.27,34.59,34.27,34.58,67500.0,23.4798,23.6991,23.4798,23.6922,67500.0
2009-07-06 09:50:00,34.58,34.58,34.23,34.34,56400.0,23.6922,23.6922,23.4524,23.5278,56400.0
2009-07-06 10:00:00,34.33,34.47,34.14,34.16,46000.0,23.521,23.6169,23.3908,23.4045,46000.0
2009-07-06 10:10:00,34.14,34.14,33.81,33.81,33800.0,23.3908,23.3908,23.1647,23.1647,33800.0
2009-07-06 10:20:00,33.81,33.84,33.69,33.69,36100.0,23.1647,23.1852,23.0825,23.0825,36100.0
2009-07-06 10:30:00,33.69,33.69,33.49,33.49,37600.0,23.0825,23.0825,22.9454,22.9454,37600.0
2009-07-06 10:40:00,33.5,33.7,33.46,33.66,31800.0,22.9523,23.0893,22.9249,23.0619,31800.0
2009-07-06 10:50:00,33.65,33.66,33.51,33.57,27100.0,23.0551,23.0619,22.9591,23.0002,27100.0
2009-07-06 11:00:00,33.57,33.68,33.57,33.67,31000.0,23.0002,23.0756,23.0002,23.0688,31000.0
2009-07-06 11:10:00,33.66,33.84,33.66,33.84,16200.0,23.0619,23.1852,23.0619,23.1852,16200.0
2009-07-06 11:20:00,33.84,33.91,33.81,33.81,23100.0,23.1852,23.2332,23.1647,23.1647,23100.0
2009-07-06 11:30:00,33.81,33.83,33.76,33.81,26300.0,23.1647,23.1784,23.1304,23.1647,26300.0
2009-07-06 11:40:00,33.81,33.82,33.76,33.79,32500.0,23.1647,23.1715,23.1304,23.151,32500.0
2009-07-06 11:50:00,33.78,33.79,33.63,33.68,28100.0,23.1441,23.151,23.0414,23.0756,28100.0
2009-07-06 12:00:00,33.67,33.71,33.66,33.69,24200.0,23.0688,23.0962,23.0619,23.0825,24200.0
2009-07-06 12:10:00,33.69,33.69,33.57,33.67,45800.0,23.0825,23.0825,23.0002,23.0688,45800.0
2009-07-06 12:20:00,33.67,33.69,33.59,33.61,18600.0,23.0688,23.0825,23.0139,23.0277,18600.0
2009-07-06 12:30:00,33.61,33.63,33.59,33.6,18300.0,23.0277,23.0414,23.0139,23.0208,18300.0
2009-07-06 12:40:00,33.59,33.59,33.52,33.56,11900.0,23.0139,23.0139,22.966,22.9934,11900.0
2009-07-06 12:50:00,33.56,33.63,33.52,33.62,7300.0,22.9934,23.0414,22.966,23.0345,7300.0
2009-07-06 13:00:00,33.62,33.68,33.58,33.61,22700.0,23.0345,23.0756,23.0071,23.0277,22700.0
2009-07-06 13:10:00,33.61,33.78,33.59,33.75,22400.0,23.0277,23.1441,23.0139,23.1236,22400.0
2009-07-06 13:20:00,33.75,33.83,33.75,33.81,23900.0,23.1236,23.1784,23.1236,23.1647,23900.0
2009-07-06 13:30:00,33.82,33.83,33.8,33.82,17900.0,23.1715,23.1784,23.1578,23.1715,17900.0
2009-07-06 13:40:00,33.83,33.88,33.8,33.8,13700.0,23.1784,23.2126,23.1578,23.1578,13700.0
2009-07-06 13:50:00,33.8,33.9,33.8,33.89,15400.0,23.1578,23.2263,23.1578,23.2195,15400.0
2009-07-06 14:00:00,33.9,33.95,33.88,33.94,29000.0,23.2263,23.2606,23.2126,23.2537,29000.0
2009-07-06 14:10:00,33.93,33.99,33.89,33.89,35200.0,23.2469,23.288,23.2195,23.2195,35200.0
2009-07-06 14:20:00,33.89,33.93,33.82,33.93,23500.0,23.2195,23.2469,23.1715,23.2469,23500.0
2009-07-06 14:30:00,33.92,33.99,33.91,33.95,19800.0,23.24,23.288,23.2332,23.2606,19800.0
2009-07-06 14:40:00,33.95,34.0,33.9,33.99,21700.0,23.2606,23.2949,23.2263,23.288,21700.0
2009-07-06 14:50:00,33.99,34.03,33.88,34.02,29200.0,23.288,23.3154,23.2126,23.3086,29200.0
2009-07-06 15:00:00,34.01,34.15,34.01,34.06,46500.0,23.3017,23.3976,23.3017,23.336,46500.0
2009-07-06 15:10:00,34.06,34.1,33.97,34.04,24900.0,23.336,23.3634,23.2743,23.3223,24900.0
2009-07-06 15:20:00,34.04,34.09,34.01,34.02,38000.0,23.3223,23.3565,23.3017,23.3086,38000.0
2009-07-06 15:30:00,34.02,34.03,33.89,34.01,67500.0,23.3086,23.3154,23.2195,23.3017,67500.0
2009-07-06 15:40:00,34.01,34.24,34.0,34.16,68400.0,23.3017,23.4593,23.2949,23.4045,68400.0
2009-07-06 15:50:00,34.16,34.24,34.15,34.2,143300.0,23.4045,23.4593,23.3976,23.4319,143300.0
2009-07-07 09:30:00,34.15,34.2,33.63,33.72,39300.0,23.3976,23.4319,23.0414,23.103,39300.0
2009-07-07 09:40:00,33.68,33.7,33.5,33.53,41300.0,23.0756,23.0893,22.9523,22.9728,41300.0
2009-07-07 09:50:00,33.56,33.71,33.5,33.55,53900.0,22.9934,23.0962,22.9523,22.9865,53900.0
2009-07-07 10:00:00,33.56,33.56,33.24,33.37,76700.0,22.9934,22.9934,22.7741,22.8632,76700.0
2009-07-07 10:10:00,33.38,33.43,33.28,33.37,35200.0,22.8701,22.9043,22.8016,22.8632,35200.0
2009-07-07 10:20:00,33.35,33.4,33.32,33.36,30800.0,22.8495,22.8838,22.829,22.8564,30800.0
2009-07-07 10:30:00,33.36,33.4,33.21,33.25,30900.0,22.8564,22.8838,22.7536,22.781,30900.0
2009-07-07 10:40:00,33.24,33.26,33.11,33.11,36300.0,22.7741,22.7879,22.6851,22.6851,36300.0
2009-07-07 10:50:00,33.11,33.12,33.03,33.04,35700.0,22.6851,22.6919,22.6303,22.6371,35700.0
2009-07-07 11:00:00,33.03,33.1,33.02,33.09,58700.0,22.6303,22.6782,22.6234,22.6714,58700.0
2009-07-07 11:10:00,33.09,33.26,33.08,33.24,32300.0,22.6714,22.7879,22.6645,22.7741,32300.0
2009-07-07 11:20:00,33.23,33.27,33.1,33.1,19300.0,22.7673,22.7947,22.6782,22.6782,19300.0
2009-07-07 11:30:00,33.1,33.17,33.0,33.03,32500.0,22.6782,22.7262,22.6097,22.6303,32500.0
2009-07-07 11:40:00,33.03,33.03,32.85,32.94,44500.0,22.6303,22.6303,22.5069,22.5686,44500.0
2009-07-07 11:50:00,32.94,33.04,32.94,33.01,22300.0,22.5686,22.6371,22.5686,22.6166,22300.0
2009-07-07 12:00:00,33.01,33.03,32.94,32.94,13200.0,22.6166,22.6303,22.5686,22.5686,13200.0
2009-07-07 12:10:00,32.95,32.97,32.94,32.95,34000.0,22.5755,22.5892,22.5686,22.5755,34000.0
2009-07-07 12:20:00,32.95,32.96,32.93,32.94,41800.0,22.5755,22.5823,22.5618,22.5686,41800.0
2009-07-07 12:30:00,32.94,32.95,32.84,32.84,24500.0,22.5686,22.5755,22.5001,22.5001,24500.0
2009-07-07 12:40:00,32.84,32.84,32.76,32.79,41300.0,22.5001,22.5001,22.4453,22.4658,41300.0
2009-07-07 12:50:00,32.8,32.84,32.69,32.71,32200.0,22.4727,22.5001,22.3973,22.411,32200.0
2009-07-07 13:00:00,32.72,32.75,32.68,32.75,37100.0,22.4179,22.4384,22.3905,22.4384,37100.0
2009-07-07 13:10:00,32.76,32.9,32.75,32.89,33800.0,22.4453,22.5412,22.4384,22.5343,33800.0
2009-07-07 13:20:00,32.9,32.97,32.89,32.9,17100.0,22.5412,22.5892,22.5343,22.5412,17100.0
2009-07-07 13:30:00,32.89,33.03,32.89,32.94,38000.0,22.5343,22.6303,22.5343,22.5686,38000.0
2009-07-07 13:40:00,32.95,33.06,32.94,32.98,56200.0,22.5755,22.6508,22.5686,22.596,56200.0
2009-07-07 13:50:00,32.98,32.98,32.85,32.92,26400.0,22.596,22.596,22.5069,22.5549,26400.0
2009-07-07 14:00:00,32.92,32.97,32.81,32.83,23700.0,22.5549,22.5892,22.4795,22.4932,23700.0
2009-07-07 14:10:00,32.83,32.93,32.79,32.82,39900.0,22.4932,22.5618,22.4658,22.4864,39900.0
2009-07-07 14:20:00,32.82,32.88,32.79,32.84,27900.0,22.4864,22.5275,22.4658,22.5001,27900.0
2009-07-07 14:30:00,32.84,32.88,32.77,32.85,48500.0,22.5001,22.5275,22.4521,22.5069,48500.0
2009-07-07 14:40:00,32.85,32.89,32.71,32.73,50600.0,22.5069,22.5343,22.411,22.4247,50600.0
2009-07-07 14:50:00,32.72,32.74,32.53,32.57,70000.0,22.4179,22.4316,22.2877,22.3151,70000.0
2009-07-07 15:00:00,32.57,32.58,32.35,32.41,99600.0,22.3151,22.322,22.1644,22.2055,99600.0
2009-07-07 15:10:00,32.39,32.52,32.36,32.46,61300.0,22.1918,22.2808,22.1712,22.2397,61300.0
2009-07-07 15:20:00,32.45,32.54,32.37,32.53,77600.0,22.2329,22.2945,22.1781,22.2877,77600.0
2009-07-07 15:30:00,32.51,32.55,32.41,32.44,85800.0,22.274,22.3014,22.2055,22.226,85800.0
2009-07-07 15:40:00,32.44,32.46,32.31,32.34,108000.0,22.226,22.2397,22.137,22.1575,108000.0
2009-07-07 15:50:00,32.34,32.34,32.23,32.25,206600.0,22.1575,22.1575,22.0822,22.0959,206600.0
2009-07-08 09:30:00,32.4,32.49,32.08,32.25,109200.0,22.1986,22.2603,21.9794,22.0959,109200.0
2009-07-08 09:40:00,32.25,32.33,32.02,32.21,76500.0,22.0959,22.1507,21.9383,22.0685,76500.0
2009-07-08 09:50:00,32.21,32.28,32.0,32.01,38900.0,22.0685,22.1164,21.9246,21.9314,38900.0
2009-07-08 10:00:00,32.01,32.16,32.01,32.05,55600.0,21.9314,22.0342,21.9314,21.9588,55600.0
2009-07-08 10:10:00,32.05,32.17,31.97,32.16,96900.0,21.9588,22.041,21.904,22.0342,96900.0
2009-07-08 10:20:00,32.16,32.27,32.09,32.16,55200.0,22.0342,22.1096,21.9862,22.0342,55200.0
2009-07-08 10:30:00,32.15,32.16,32.0,32.04,59900.0,22.0273,22.0342,21.9246,21.952,59900.0
2009-07-08 10:40:00,32.03,32.17,32.0,32.08,50000.0,21.9451,22.041,21.9246,21.9794,50000.0
2009-07-08 10:50:00,32.08,32.13,32.01,32.01,44600.0,21.9794,22.0136,21.9314,21.9314,44600.0
2009-07-08 11:00:00,32.02,32.03,31.81,31.87,101700.0,21.9383,21.9451,21.7944,21.8355,101700.0
2009-07-08 11:10:00,31.88,31.96,31.77,31.8,82900.0,21.8424,21.8972,21.767,21.7875,82900.0
2009-07-08 11:20:00,31.79,31.85,31.64,31.66,48700.0,21.7807,21.8218,21.6779,21.6916,48700.0
2009-07-08 11:30:00,31.64,31.83,31.64,31.72,39200.0,21.6779,21.8081,21.6779,21.7327,39200.0
2009-07-08 11:40:00,31.72,31.87,31.72,31.81,24600.0,21.7327,21.8355,21.7327,21.7944,24600.0
2009-07-08 11:50:00,31.81,31.82,31.59,31.65,44000.0,21.7944,21.8012,21.6437,21.6848,44000.0
2009-07-08 12:00:00,31.66,31.66,31.57,31.6,38400.0,21.6916,21.6916,21.63,21.6505,38400.0
2009-07-08 12:10:00,31.59,31.6,31.45,31.47,47600.0,21.6437,21.6505,21.5477,21.5614,47600.0
2009-07-08 12:20:00,31.47,31.48,31.39,31.42,41000.0,21.5614,21.5683,21.5066,21.5272,41000.0
2009-07-08 12:30:00,31.42,31.46,31.32,31.36,50100.0,21.5272,21.5546,21.4587,21.4861,50100.0
2009-07-08 12:40:00,31.35,31.45,31.33,31.44,49000.0,21.4792,21.5477,21.4655,21.5409,49000.0
2009-07-08 12:50:00,31.43,31.52,31.43,31.48,25100.0,21.534,21.5957,21.534,21.5683,25100.0
2009-07-08 13:00:00,31.48,31.79,31.47,31.74,45900.0,21.5683,21.7807,21.5614,21.7464,45900.0
2009-07-08 13:10:00,31.74,31.83,31.69,31.75,28100.0,21.7464,21.8081,21.7122,21.7533,28100.0
2009-07-08 13:20:00,31.74,31.88,31.69,31.84,36200.0,21.7464,21.8424,21.7122,21.8149,36200.0
2009-07-08 13:30:00,31.83,31.89,31.73,31.75,29900.0,21.8081,21.8492,21.7396,21.7533,29900.0
2009-07-08 13:40:00,31.74,31.77,31.69,31.73,27400.0,21.7464,21.767,21.7122,21.7396,27400.0
2009-07-08 13:50:00,31.71,31.74,31.63,31.64,24300.0,21.7259,21.7464,21.6711,21.6779,24300.0
2009-07-08 14:00:00,31.64,31.7,31.5,31.54,47000.0,21.6779,21.719,21.582,21.6094,47000.0
2009-07-08 14:10:00,31.54,31.55,31.41,31.42,52600.0,21.6094,21.6163,21.5203,21.5272,52600.0
2009-07-08 14:20:00,31.44,31.54,31.36,31.46,56600.0,21.5409,21.6094,21.4861,21.5546,56600.0
2009-07-08 14:30:00,31.46,31.57,31.32,31.57,103600.0,21.5546,21.63,21.4587,21.63,103600.0
2009-07-08 14:40:00,31.57,31.61,31.5,31.5,40300.0,21.63,21.6574,21.582,21.582,40300.0
2009-07-08 14:50:00,31.49,31.77,31.49,31.72,85700.0,21.5751,21.767,21.5751,21.7327,85700.0
2009-07-08 15:00:00,31.72,31.86,31.66,31.76,77500.0,21.7327,21.8287,21.6916,21.7601,77500.0
2009-07-08 15:10:00,31.76,31.87,31.7,31.8,79800.0,21.7601,21.8355,21.719,21.7875,79800.0
2009-07-08 15:20:00,31.8,31.89,31.63,31.7,73900.0,21.7875,21.8492,21.6711,21.719,73900.0
2009-07-08 15:30:00,31.72,31.96,31.7,31.89,94200.0,21.7327,21.8972,21.719,21.8492,94200.0
2009-07-08 15:40:00,31.89,32.19,31.85,32.12,139200.0,21.8492,22.0547,21.8218,22.0068,139200.0
2009-07-08 15:50:00,32.11,32.22,32.01,32.07,231700.0,21.9999,22.0753,21.9314,21.9725,231700.0
2009-07-09 09:30:00,32.28,33.07,32.28,32.9,174500.0,22.1164,22.6577,22.1164,22.5412,174500.0
2009-07-09 09:40:00,32.94,32.96,32.42,32.46,124000.0,22.5686,22.5823,22.2123,22.2397,124000.0
2009-07-09 09:50:00,32.47,32.6,32.33,32.47,140800.0,22.2466,22.3357,22.1507,22.2466,140800.0
2009-07-09 10:00:00,32.47,32.81,32.41,32.76,72300.0,22.2466,22.4795,22.2055,22.4453,72300.0
2009-07-09 10:10:00,32.77,32.86,32.68,32.72,60900.0,22.4521,22.5138,22.3905,22.4179,60900.0
2009-07-09 10:20:00,32.73,32.81,32.38,32.57,48500.0,22.4247,22.4795,22.1849,22.3151,48500.0
2009-07-09 10:30:00,32.59,32.71,32.46,32.52,35900.0,22.3288,22.411,22.2397,22.2808,35900.0
2009-07-09 10:40:00,32.52,32.73,32.49,32.53,27800.0,22.2808,22.4247,22.2603,22.2877,27800.0
2009-07-09 10:50:00,32.53,32.68,32.5,32.64,20600.0,22.2877,22.3905,22.2671,22.3631,20600.0
2009-07-09 11:00:00,32.63,32.63,32.41,32.44,42100.0,22.3562,22.3562,22.2055,22.226,42100.0
2009-07-09 11:10:00,32.45,32.59,32.38,32.47,30900.0,22.2329,22.3288,22.1849,22.2466,30900.0
2009-07-09 11:20:00,32.47,32.61,32.46,32.53,20000.0,22.2466,22.3425,22.2397,22.2877,20000.0
2009-07-09 11:30:00,32.53,32.68,32.45,32.66,28800.0,22.2877,22.3905,22.2329,22.3768,28800.0
2009-07-09 11:40:00,32.65,32.78,32.65,32.71,36300.0,22.3699,22.459,22.3699,22.411,36300.0
2009-07-09 11:50:00,32.7,32.72,32.62,32.65,24900.0,22.4042,22.4179,22.3494,22.3699,24900.0
2009-07-09 12:00:00,32.64,32.74,32.59,32.71,22500.0,22.3631,22.4316,22.3288,22.411,22500.0
2009-07-09 12:10:00,32.71,32.73,32.68,32.72,22600.0,22.411,22.4247,22.3905,22.4179,22600.0
2009-07-09 12:20:00,32.72,32.87,32.72,32.77,30400.0,22.4179,22.5206,22.4179,22.4521,30400.0
2009-07-09 12:30:00,32.75,32.83,32.7,32.82,19800.0,22.4384,22.4932,22.4042,22.4864,19800.0
2009-07-09 12:40:00,32.82,32.88,32.79,32.79,27900.0,22.4864,22.5275,22.4658,22.4658,27900.0
2009-07-09 12:50:00,32.78,32.93,32.73,32.93,30900.0,22.459,22.5618,22.4247,22.5618,30900.0
2009-07-09 13:00:00,32.96,32.96,32.72,32.76,42200.0,22.5823,22.5823,22.4179,22.4453,42200.0
2009-07-09 13:10:00,32.77,32.97,32.77,32.79,28100.0,22.4521,22.5892,22.4521,22.4658,28100.0
2009-07-09 13:20:00,32.79,32.83,32.71,32.77,30400.0,22.4658,22.4932,22.411,22.4521,30400.0
2009-07-09 13:30:00,32.81,32.85,32.76,32.76,40200.0,22.4795,22.5069,22.4453,22.4453,40200.0
2009-07-09 13:40:00,32.77,32.83,32.73,32.75,17800.0,22.4521,22.4932,22.4247,22.4384,17800.0
2009-07-09 13:50:00,32.74,32.81,32.73,32.81,13500.0,22.4316,22.4795,22.4247,22.4795,13500.0
2009-07-09 14:00:00,32.8,32.83,32.74,32.75,11300.0,22.4727,22.4932,22.4316,22.4384,11300.0
2009-07-09 14:10:00,32.76,32.9,32.73,32.87,25800.0,22.4453,22.5412,22.4247,22.5206,25800.0
2009-07-09 14:20:00,32.87,32.96,32.85,32.87,38900.0,22.5206,22.5823,22.5069,22.5206,38900.0
2009-07-09 14:30:00,32.88,32.95,32.87,32.91,27700.0,22.5275,22.5755,22.5206,22.5481,27700.0
2009-07-09 14:40:00,32.91,32.94,32.88,32.93,27400.0,22.5481,22.5686,22.5275,22.5618,27400.0
2009-07-09 14:50:00,32.92,32.94,32.79,32.83,23200.0,22.5549,22.5686,22.4658,22.4932,23200.0
2009-07-09 15:00:00,32.83,32.87,32.71,32.75,58300.0,22.4932,22.5206,22.411,22.4384,58300.0
2009-07-09 15:10:00,32.76,32.8,32.68,32.76,59300.0,22.4453,22.4727,22.3905,22.4453,59300.0
2009-07-09 15:20:00,32.76,32.76,32.59,32.63,66500.0,22.4453,22.4453,22.3288,22.3562,66500.0
2009-07-09 15:30:00,32.64,32.66,32.49,32.53,69700.0,22.3631,22.3768,22.2603,22.2877,69700.0
2009-07-09 15:40:00,32.53,32.65,32.48,32.58,90700.0,22.2877,22.3699,22.2534,22.322,90700.0
2009-07-09 15:50:00,32.58,32.62,32.42,32.46,150200.0,22.322,22.3494,22.2123,22.2397,150200.0
2009-07-10 09:30:00,32.14,32.4,31.85,32.22,97100.0,22.0205,22.1986,21.8218,22.0753,97100.0
2009-07-10 09:40:00,32.19,32.41,32.18,32.4,59700.0,22.0547,22.2055,22.0479,22.1986,59700.0
2009-07-10 09:50:00,32.44,32.65,32.24,32.34,103000.0,22.226,22.3699,22.089,22.1575,103000.0
2009-07-10 10:00:00,32.35,32.35,32.04,32.11,73600.0,22.1644,22.1644,21.952,21.9999,73600.0
2009-07-10 10:10:00,32.15,32.45,32.11,32.25,48400.0,22.0273,22.2329,21.9999,22.0959,48400.0
2009-07-10 10:20:00,32.27,32.32,32.02,32.09,64400.0,22.1096,22.1438,21.9383,21.9862,64400.0
2009-07-10 10:30:00,32.1,32.1,31.94,31.95,40200.0,21.9931,21.9931,21.8835,21.8903,40200.0
2009-07-10 10:40:00,31.95,32.14,31.87,32.1,35600.0,21.8903,22.0205,21.8355,21.9931,35600.0
2009-07-10 10:50:00,32.12,32.17,31.99,32.05,45100.0,22.0068,22.041,21.9177,21.9588,45100.0
2009-07-10 11:00:00,32.04,32.07,31.85,31.88,60000.0,21.952,21.9725,21.8218,21.8424,60000.0
2009-07-10 11:10:00,31.9,31.92,31.7,31.76,76800.0,21.8561,21.8698,21.719,21.7601,76800.0
2009-07-10 11:20:00,31.77,31.77,31.63,31.68,80000.0,21.767,21.767,21.6711,21.7053,80000.0
2009-07-10 11:30:00,31.7,31.76,31.61,31.72,37000.0,21.719,21.7601,21.6574,21.7327,37000.0
2009-07-10 11:40:00,31.73,31.78,31.7,31.76,35800.0,21.7396,21.7738,21.719,21.7601,35800.0
2009-07-10 11:50:00,31.77,31.87,31.77,31.87,44000.0,21.767,21.8355,21.767,21.8355,44000.0
2009-07-10 12:00:00,31.88,32.0,31.88,31.99,42900.0,21.8424,21.9246,21.8424,21.9177,42900.0
2009-07-10 12:10:00,32.0,32.07,31.99,32.03,28600.0,21.9246,21.9725,21.9177,21.9451,28600.0
2009-07-10 12:20:00,32.05,32.05,31.95,32.0,26700.0,21.9588,21.9588,21.8903,21.9246,26700.0
2009-07-10 12:30:00,32.01,32.07,31.92,32.06,67400.0,21.9314,21.9725,21.8698,21.9657,67400.0
2009-07-10 12:40:00,32.08,32.16,32.01,32.13,65200.0,21.9794,22.0342,21.9314,22.0136,65200.0
2009-07-10 12:50:00,32.13,32.19,32.06,32.07,33600.0,22.0136,22.0547,21.9657,21.9725,33600.0
2009-07-10 13:00:00,32.08,32.1,32.0,32.01,31800.0,21.9794,21.9931,21.9246,21.9314,31800.0
2009-07-10 13:10:00,32.02,32.11,31.98,32.1,28300.0,21.9383,21.9999,21.9109,21.9931,28300.0
2009-07-10 13:20:00,32.12,32.13,32.03,32.06,25400.0,22.0068,22.0136,21.9451,21.9657,25400.0
2009-07-10 13:30:00,32.07,32.19,32.06,32.19,10100.0,21.9725,22.0547,21.9657,22.0547,10100.0
2009-07-10 13:40:00,32.19,32.29,32.19,32.25,33400.0,22.0547,22.1233,22.0547,22.0959,33400.0
2009-07-10 13:50:00,32.24,32.32,32.22,32.3,35100.0,22.089,22.1438,22.0753,22.1301,35100.0
2009-07-10 14:00:00,32.29,32.29,32.16,32.17,21300.0,22.1233,22.1233,22.0342,22.041,21300.0
2009-07-10 14:10:00,32.17,32.17,32.07,32.15,26700.0,22.041,22.041,21.9725,22.0273,26700.0
2009-07-10 14:20:00,32.15,32.15,31.99,32.11,25700.0,22.0273,22.0273,21.9177,21.9999,25700.0
2009-07-10 14:30:00,32.1,32.15,32.06,32.14,20200.0,21.9931,22.0273,21.9657,22.0205,20200.0
2009-07-10 14:40:00,32.13,32.18,32.09,32.17,39200.0,22.0136,22.0479,21.9862,22.041,39200.0
2009-07-10 14:50:00,32.18,32.22,32.05,32.06,44800.0,22.0479,22.0753,21.9588,21.9657,44800.0
2009-07-10 15:00:00,32.08,32.15,32.01,32.01,51200.0,21.9794,22.0273,21.9314,21.9314,51200.0
2009-07-10 15:10:00,32.02,32.2,32.02,32.16,22300.0,21.9383,22.0616,21.9383,22.0342,22300.0
2009-07-10 15:20:00,32.16,32.17,32.0,32.05,66200.0,22.0342,22.041,21.9246,21.9588,66200.0
2009-07-10 15:30:00,32.05,32.14,32.02,32.08,55300.0,21.9588,22.0205,21.9383,21.9794,55300.0
2009-07-10 15:40:00,32.1,32.26,32.04,32.21,99700.0,21.9931,22.1027,21.952,22.0685,99700.0
2009-07-10 15:50:00,32.22,32.22,32.09,32.1,130000.0,22.0753,22.0753,21.9862,21.9931,130000.0
2009-07-13 09:30:00,32.25,32.45,32.04,32.04,122900.0,22.0959,22.2329,21.952,21.952,122900.0
2009-07-13 09:40:00,32.06,32.06,31.75,31.89,63500.0,21.9657,21.9657,21.7533,21.8492,63500.0
2009-07-13 09:50:00,31.88,31.88,31.47,31.71,93700.0,21.8424,21.8424,21.5614,21.7259,93700.0
2009-07-13 10:00:00,31.7,31.74,31.43,31.51,66500.0,21.719,21.7464,21.534,21.5889,66500.0
2009-07-13 10:10:00,31.51,31.97,31.48,31.97,86400.0,21.5889,21.904,21.5683,21.904,86400.0
2009-07-13 10:20:00,31.97,32.23,31.87,32.21,82500.0,21.904,22.0822,21.8355,22.0685,82500.0
2009-07-13 10:30:00,32.25,32.53,32.22,32.39,56700.0,22.0959,22.2877,22.0753,22.1918,56700.0
2009-07-13 10:40:00,32.4,32.52,32.32,32.43,25500.0,22.1986,22.2808,22.1438,22.2192,25500.0
2009-07-13 10:50:00,32.44,32.74,32.38,32.65,34200.0,22.226,22.4316,22.1849,22.3699,34200.0
2009-07-13 11:00:00,32.67,32.7,32.46,32.47,42600.0,22.3836,22.4042,22.2397,22.2466,42600.0
2009-07-13 11:10:00,32.47,32.63,32.46,32.55,45000.0,22.2466,22.3562,22.2397,22.3014,45000.0
2009-07-13 11:20:00,32.56,32.67,32.56,32.61,18400.0,22.3083,22.3836,22.3083,22.3425,18400.0
2009-07-13 11:30:00,32.6,32.98,32.6,32.92,57700.0,22.3357,22.596,22.3357,22.5549,57700.0
2009-07-13 11:40:00,32.93,33.13,32.88,33.01,43200.0,22.5618,22.6988,22.5275,22.6166,43200.0
2009-07-13 11:50:00,33.02,33.04,32.95,33.01,14600.0,22.6234,22.6371,22.5755,22.6166,14600.0
2009-07-13 12:00:00,33.01,33.07,32.88,32.9,43500.0,22.6166,22.6577,22.5275,22.5412,43500.0
2009-07-13 12:10:00,32.89,32.92,32.85,32.91,24300.0,22.5343,22.5549,22.5069,22.5481,24300.0
2009-07-13 12:20:00,32.91,32.92,32.82,32.9,26300.0,22.5481,22.5549,22.4864,22.5412,26300.0
2009-07-13 12:30:00,32.91,33.0,32.9,32.98,35900.0,22.5481,22.6097,22.5412,22.596,35900.0
2009-07-13 12:40:00,33.0,33.09,32.97,33.06,37300.0,22.6097,22.6714,22.5892,22.6508,37300.0
2009-07-13 12:50:00,33.05,33.06,32.92,32.94,21900.0,22.644,22.6508,22.5549,22.5686,21900.0
2009-07-13 13:00:00,32.93,33.04,32.93,33.03,24300.0,22.5618,22.6371,22.5618,22.6303,24300.0
2009-07-13 13:10:00,33.02,33.11,32.96,33.07,20900.0,22.6234,22.6851,22.5823,22.6577,20900.0
2009-07-13 13:20:00,33.08,33.15,33.08,33.11,17800.0,22.6645,22.7125,22.6645,22.6851,17800.0
2009-07-13 13:30:00,33.12,33.12,33.03,33.08,23100.0,22.6919,22.6919,22.6303,22.6645,23100.0
2009-07-13 13:40:00,33.08,33.12,33.04,33.06,25300.0,22.6645,22.6919,22.6371,22.6508,25300.0
2009-07-13 13:50:00,33.05,33.09,33.01,33.06,54900.0,22.644,22.6714,22.6166,22.6508,54900.0
2009-07-13 14:00:00,33.06,33.1,32.99,33.03,48600.0,22.6508,22.6782,22.6029,22.6303,48600.0
2009-07-13 14:10:00,33.03,33.12,33.03,33.09,32700.0,22.6303,22.6919,22.6303,22.6714,32700.0
2009-07-13 14:20:00,33.07,33.17,33.04,33.06,34800.0,22.6577,22.7262,22.6371,22.6508,34800.0
2009-07-13 14:30:00,33.07,33.14,33.04,33.07,26300.0,22.6577,22.7056,22.6371,22.6577,26300.0
2009-07-13 14:40:00,33.07,33.08,33.0,33.05,29600.0,22.6577,22.6645,22.6097,22.644,29600.0
2009-07-13 14:50:00,33.04,33.1,32.99,33.04,34700.0,22.6371,22.6782,22.6029,22.6371,34700.0
2009-07-13 15:00:00,33.03,33.07,33.0,33.01,46200.0,22.6303,22.6577,22.6097,22.6166,46200.0
2009-07-13 15:10:00,33.02,33.09,32.98,33.02,75500.0,22.6234,22.6714,22.596,22.6234,75500.0
2009-07-13 15:20:00,33.02,33.05,32.95,33.01,58900.0,22.6234,22.644,22.5755,22.6166,58900.0
2009-07-13 15:30:00,32.99,33.1,32.96,33.08,75800.0,22.6029,22.6782,22.5823,22.6645,75800.0
2009-07-13 15:40:00,33.08,33.14,33.04,33.07,113400.0,22.6645,22.7056,22.6371,22.6577,113400.0
2009-07-13 15:50:00,33.07,33.21,33.06,33.15,152900.0,22.6577,22.7536,22.6508,22.7125,152900.0
2009-07-14 09:30:00,33.33,33.33,32.71,32.91,90500.0,22.8358,22.8358,22.411,22.5481,90500.0
2009-07-14 09:40:00,32.93,32.99,32.69,32.89,56100.0,22.5618,22.6029,22.3973,22.5343,56100.0
2009-07-14 09:50:00,32.87,33.06,32.83,32.83,42700.0,22.5206,22.6508,22.4932,22.4932,42700.0
2009-07-14 10:00:00,32.82,32.87,32.74,32.83,83000.0,22.4864,22.5206,22.4316,22.4932,83000.0
2009-07-14 10:10:00,32.83,32.85,32.69,32.82,65100.0,22.4932,22.5069,22.3973,22.4864,65100.0
2009-07-14 10:20:00,32.82,32.82,32.53,32.73,60100.0,22.4864,22.4864,22.2877,22.4247,60100.0
2009-07-14 10:30:00,32.74,32.74,32.46,32.53,49500.0,22.4316,22.4316,22.2397,22.2877,49500.0
2009-07-14 10:40:00,32.52,32.55,32.43,32.53,34900.0,22.2808,22.3014,22.2192,22.2877,34900.0
2009-07-14 10:50:00,32.54,32.56,32.46,32.49,33000.0,22.2945,22.3083,22.2397,22.2603,33000.0
2009-07-14 11:00:00,32.48,32.53,32.41,32.47,78700.0,22.2534,22.2877,22.2055,22.2466,78700.0
2009-07-14 11:10:00,32.47,32.56,32.47,32.5,90600.0,22.2466,22.3083,22.2466,22.2671,90600.0
2009-07-14 11:20:00,32.5,32.68,32.49,32.67,81900.0,22.2671,22.3905,22.2603,22.3836,81900.0
2009-07-14 11:30:00,32.67,32.75,32.58,32.75,86800.0,22.3836,22.4384,22.322,22.4384,86800.0
2009-07-14 11:40:00,32.75,32.85,32.71,32.85,78800.0,22.4384,22.5069,22.411,22.5069,78800.0
2009-07-14 11:50:00,32.84,32.97,32.84,32.91,55300.0,22.5001,22.5892,22.5001,22.5481,55300.0
2009-07-14 12:00:00,32.92,32.95,32.83,32.92,37100.0,22.5549,22.5755,22.4932,22.5549,37100.0
2009-07-14 12:10:00,32.92,32.92,32.65,32.66,55000.0,22.5549,22.5549,22.3699,22.3768,55000.0
2009-07-14 12:20:00,32.66,32.67,32.47,32.5,83800.0,22.3768,22.3836,22.2466,22.2671,83800.0
2009-07-14 12:30:00,32.49,32.53,32.45,32.47,58600.0,22.2603,22.2877,22.2329,22.2466,58600.0
2009-07-14 12:40:00,32.47,32.5,32.36,32.48,54000.0,22.2466,22.2671,22.1712,22.2534,54000.0
2009-07-14 12:50:00,32.48,32.52,32.4,32.4,32000.0,22.2534,22.2808,22.1986,22.1986,32000.0
2009-07-14 13:00:00,32.39,32.47,32.39,32.44,56500.0,22.1918,22.2466,22.1918,22.226,56500.0
2009-07-14 13:10:00,32.44,32.5,32.44,32.44,42600.0,22.226,22.2671,22.226,22.226,42600.0
2009-07-14 13:20:00,32.45,32.52,32.45,32.49,28600.0,22.2329,22.2808,22.2329,22.2603,28600.0
2009-07-14 13:30:00,32.49,32.58,32.48,32.52,62000.0,22.2603,22.322,22.2534,22.2808,62000.0
2009-07-14 13:40:00,32.52,32.6,32.5,32.54,43500.0,22.2808,22.3357,22.2671,22.2945,43500.0
2009-07-14 13:50:00,32.55,32.56,32.46,32.5,36700.0,22.3014,22.3083,22.2397,22.2671,36700.0
2009-07-14 14:00:00,32.51,32.51,32.39,32.44,52400.0,22.274,22.274,22.1918,22.226,52400.0
2009-07-14 14:10:00,32.43,32.53,32.41,32.49,73300.0,22.2192,22.2877,22.2055,22.2603,73300.0
2009-07-14 14:20:00,32.5,32.51,32.43,32.44,58600.0,22.2671,22.274,22.2192,22.226,58600.0
2009-07-14 14:30:00,32.44,32.6,32.39,32.59,74600.0,22.226,22.3357,22.1918,22.3288,74600.0
2009-07-14 14:40:00,32.6,32.7,32.58,32.6,84100.0,22.3357,22.4042,22.322,22.3357,84100.0
2009-07-14 14:50:00,32.59,32.66,32.56,32.65,62300.0,22.3288,22.3768,22.3083,22.3699,62300.0
2009-07-14 15:00:00,32.65,32.7,32.57,32.57,97900.0,22.3699,22.4042,22.3151,22.3151,97900.0
2009-07-14 15:10:00,32.58,32.68,32.53,32.55,93800.0,22.322,22.3905,22.2877,22.3014,93800.0
2009-07-14 15:20:00,32.54,32.55,32.44,32.52,116200.0,22.2945,22.3014,22.226,22.2808,116200.0
2009-07-14 15:30:00,32.52,32.6,32.49,32.59,110900.0,22.2808,22.3357,22.2603,22.3288,110900.0
2009-07-14 15:40:00,32.58,32.68,32.55,32.6,130100.0,22.322,22.3905,22.3014,22.3357,130100.0
2009-07-14 15:50:00,32.6,32.7,32.58,32.64,197000.0,22.3357,22.4042,22.322,22.3631,197000.0
2009-07-15 09:30:00,33.35,33.96,33.19,33.96,114900.0,22.8495,23.2675,22.7399,23.2675,114900.0
2009-07-15 09:40:00,33.96,34.4,33.96,34.4,108400.0,23.2675,23.5689,23.2675,23.5689,108400.0
2009-07-15 09:50:00,34.38,34.72,34.38,34.63,94100.0,23.5552,23.7882,23.5552,23.7265,94100.0
2009-07-15 10:00:00,34.64,34.7,34.57,34.67,82100.0,23.7333,23.7745,23.6854,23.7539,82100.0
2009-07-15 10:10:00,34.67,34.85,34.66,34.73,85600.0,23.7539,23.8772,23.7471,23.795,85600.0
2009-07-15 10:20:00,34.73,34.97,34.71,34.93,62100.0,23.795,23.9594,23.7813,23.932,62100.0
2009-07-15 10:30:00,34.93,34.93,34.79,34.8,50800.0,23.932,23.932,23.8361,23.843,50800.0
2009-07-15 10:40:00,34.8,34.91,34.74,34.89,54400.0,23.843,23.9183,23.8019,23.9046,54400.0
2009-07-15 10:50:00,34.88,34.99,34.84,34.86,91900.0,23.8978,23.9731,23.8704,23.8841,91900.0
2009-07-15 11:00:00,34.85,34.92,34.85,34.91,57800.0,23.8772,23.9252,23.8772,23.9183,57800.0
2009-07-15 11:10:00,34.92,35.09,34.9,35.07,122400.0,23.9252,24.0417,23.9115,24.028,122400.0
2009-07-15 11:20:00,35.08,35.28,35.08,35.27,111000.0,24.0348,24.1718,24.0348,24.165,111000.0
2009-07-15 11:30:00,35.26,35.37,35.21,35.23,124500.0,24.1581,24.2335,24.1239,24.1376,124500.0
2009-07-15 11:40:00,35.22,35.24,35.15,35.17,94900.0,24.1307,24.1444,24.0828,24.0965,94900.0
2009-07-15 11:50:00,35.17,35.34,35.16,35.3,64500.0,24.0965,24.2129,24.0896,24.1855,64500.0
2009-07-15 12:00:00,35.3,35.35,35.26,35.28,69900.0,24.1855,24.2198,24.1581,24.1718,69900.0
2009-07-15 12:10:00,35.28,35.31,35.2,35.27,58100.0,24.1718,24.1924,24.117,24.165,58100.0
2009-07-15 12:20:00,35.28,35.3,35.23,35.23,40500.0,24.1718,24.1855,24.1376,24.1376,40500.0
2009-07-15 12:30:00,35.23,35.24,35.14,35.16,94300.0,24.1376,24.1444,24.0759,24.0896,94300.0
2009-07-15 12:40:00,35.15,35.17,35.03,35.04,44400.0,24.0828,24.0965,24.0006,24.0074,44400.0
2009-07-15 12:50:00,35.04,35.07,34.99,35.01,131500.0,24.0074,24.028,23.9731,23.9869,131500.0
2009-07-15 13:00:00,35.03,35.03,34.99,35.0,39500.0,24.0006,24.0006,23.9731,23.98,39500.0
2009-07-15 13:10:00,35.01,35.01,34.97,35.01,44300.0,23.9869,23.9869,23.9594,23.9869,44300.0
2009-07-15 13:20:00,35.01,35.2,35.01,35.17,68400.0,23.9869,24.117,23.9869,24.0965,68400.0
2009-07-15 13:30:00,35.17,35.21,35.13,35.21,46600.0,24.0965,24.1239,24.0691,24.1239,46600.0
2009-07-15 13:40:00,35.21,35.3,35.18,35.28,28400.0,24.1239,24.1855,24.1033,24.1718,28400.0
2009-07-15 13:50:00,35.28,35.36,35.27,35.31,36300.0,24.1718,24.2267,24.165,24.1924,36300.0
2009-07-15 14:00:00,35.31,35.37,35.23,35.26,50300.0,24.1924,24.2335,24.1376,24.1581,50300.0
2009-07-15 14:10:00,35.25,35.25,35.16,35.18,43000.0,24.1513,24.1513,24.0896,24.1033,43000.0
2009-07-15 14:20:00,35.2,35.29,35.16,35.24,39600.0,24.117,24.1787,24.0896,24.1444,39600.0
2009-07-15 14:30:00,35.25,35.3,35.18,35.22,34200.0,24.1513,24.1855,24.1033,24.1307,34200.0
2009-07-15 14:40:00,35.22,35.33,35.18,35.33,38800.0,24.1307,24.2061,24.1033,24.2061,38800.0
2009-07-15 14:50:00,35.33,35.37,35.26,35.36,31800.0,24.2061,24.2335,24.1581,24.2267,31800.0
2009-07-15 15:00:00,35.36,35.37,35.24,35.3,57300.0,24.2267,24.2335,24.1444,24.1855,57300.0
2009-07-15 15:10:00,35.3,35.37,35.26,35.3,55300.0,24.1855,24.2335,24.1581,24.1855,55300.0
2009-07-15 15:20:00,35.3,35.32,35.13,35.14,58600.0,24.1855,24.1992,24.0691,24.0759,58600.0
2009-07-15 15:30:00,35.14,35.22,35.07,35.22,90700.0,24.0759,24.1307,24.028,24.1307,90700.0
2009-07-15 15:40:00,35.21,35.23,35.09,35.2,136000.0,24.1239,24.1376,24.0417,24.117,136000.0
2009-07-15 15:50:00,35.19,35.28,35.18,35.24,271500.0,24.1102,24.1718,24.1033,24.1444,271500.0
2009-07-16 09:30:00,34.96,35.49,34.96,35.47,90300.0,23.9526,24.3157,23.9526,24.302,90300.0
2009-07-16 09:40:00,35.48,35.77,35.48,35.76,41000.0,24.3089,24.5076,24.3089,24.5007,41000.0
2009-07-16 09:50:00,35.77,35.85,35.64,35.68,33700.0,24.5076,24.5624,24.4185,24.4459,33700.0
2009-07-16 10:00:00,35.71,35.71,35.17,35.28,73000.0,24.4665,24.4665,24.0965,24.1718,73000.0
2009-07-16 10:10:00,35.3,35.35,35.14,35.14,65500.0,24.1855,24.2198,24.0759,24.0759,65500.0
2009-07-16 10:20:00,35.14,35.39,35.13,35.35,31800.0,24.0759,24.2472,24.0691,24.2198,31800.0
2009-07-16 10:30:00,35.36,35.48,35.33,35.46,29000.0,24.2267,24.3089,24.2061,24.2952,29000.0
2009-07-16 10:40:00,35.45,35.47,35.36,35.37,26400.0,24.2883,24.302,24.2267,24.2335,26400.0
2009-07-16 10:50:00,35.36,35.45,35.31,35.34,15800.0,24.2267,24.2883,24.1924,24.2129,15800.0
2009-07-16 11:00:00,35.33,35.43,35.3,35.33,18700.0,24.2061,24.2746,24.1855,24.2061,18700.0
2009-07-16 11:10:00,35.31,35.33,35.19,35.21,24200.0,24.1924,24.2061,24.1102,24.1239,24200.0
2009-07-16 11:20:00,35.2,35.22,35.05,35.05,33900.0,24.117,24.1307,24.0143,24.0143,33900.0
2009-07-16 11:30:00,35.05,35.14,35.0,35.14,30900.0,24.0143,24.0759,23.98,24.0759,30900.0
2009-07-16 11:40:00,35.14,35.18,35.09,35.14,20400.0,24.0759,24.1033,24.0417,24.0759,20400.0
2009-07-16 11:50:00,35.14,35.28,35.13,35.28,26200.0,24.0759,24.1718,24.0691,24.1718,26200.0
2009-07-16 12:00:00,35.28,35.33,35.26,35.31,9500.0,24.1718,24.2061,24.1581,24.1924,9500.0
2009-07-16 12:10:00,35.31,35.32,35.28,35.31,14100.0,24.1924,24.1992,24.1718,24.1924,14100.0
2009-07-16 12:20:00,35.31,35.37,35.3,35.37,13700.0,24.1924,24.2335,24.1855,24.2335,13700.0
2009-07-16 12:30:00,35.35,35.43,35.34,35.38,20200.0,24.2198,24.2746,24.2129,24.2404,20200.0
2009-07-16 12:40:00,35.38,35.43,35.37,35.41,4600.0,24.2404,24.2746,24.2335,24.2609,4600.0
2009-07-16 12:50:00,35.4,35.45,35.37,35.37,10500.0,24.2541,24.2883,24.2335,24.2335,10500.0
2009-07-16 13:00:00,35.39,35.39,35.26,35.26,11800.0,24.2472,24.2472,24.1581,24.1581,11800.0
2009-07-16 13:10:00,35.28,35.35,35.25,35.33,11000.0,24.1718,24.2198,24.1513,24.2061,11000.0
2009-07-16 13:20:00,35.35,35.42,35.32,35.42,18300.0,24.2198,24.2678,24.1992,24.2678,18300.0
2009-07-16 13:30:00,35.41,35.54,35.41,35.52,109700.0,24.2609,24.35,24.2609,24.3363,109700.0
2009-07-16 13:40:00,35.52,35.6,35.5,35.55,18900.0,24.3363,24.3911,24.3226,24.3568,18900.0
2009-07-16 13:50:00,35.57,35.69,35.54,35.69,24000.0,24.3705,24.4527,24.35,24.4527,24000.0
2009-07-16 14:00:00,35.69,35.75,35.69,35.74,29400.0,24.4527,24.4939,24.4527,24.487,29400.0
2009-07-16 14:10:00,35.74,35.85,35.71,35.85,34900.0,24.487,24.5624,24.4665,24.5624,34900.0
2009-07-16 14:20:00,35.85,35.97,35.84,35.96,35600.0,24.5624,24.6446,24.5555,24.6377,35600.0
2009-07-16 14:30:00,35.96,35.97,35.9,35.96,30400.0,24.6377,24.6446,24.5966,24.6377,30400.0
2009-07-16 14:40:00,35.96,35.99,35.88,35.96,39200.0,24.6377,24.6583,24.5829,24.6377,39200.0
2009-07-16 14:50:00,35.97,36.02,35.94,36.0,27500.0,24.6446,24.6788,24.624,24.6651,27500.0
2009-07-16 15:00:00,36.01,36.02,35.9,35.94,17400.0,24.672,24.6788,24.5966,24.624,17400.0
2009-07-16 15:10:00,35.94,36.05,35.94,35.99,42200.0,24.624,24.6994,24.624,24.6583,42200.0
2009-07-16 15:20:00,35.99,36.14,35.99,36.12,45200.0,24.6583,24.7611,24.6583,24.7474,45200.0
2009-07-16 15:30:00,36.12,36.18,36.11,36.17,62000.0,24.7474,24.7885,24.7405,24.7816,62000.0
2009-07-16 15:40:00,36.17,36.33,36.17,36.24,105900.0,24.7816,24.8912,24.7816,24.8296,105900.0
2009-07-16 15:50:00,36.25,36.31,36.1,36.14,149700.0,24.8364,24.8775,24.7337,24.7611,149700.0
2009-07-17 09:30:00,35.81,36.32,35.75,36.07,240900.0,24.535,24.8844,24.4939,24.7131,240900.0
2009-07-17 09:40:00,36.03,36.39,35.97,36.0,97200.0,24.6857,24.9323,24.6446,24.6651,97200.0
2009-07-17 09:50:00,36.0,36.47,35.94,36.42,69400.0,24.6651,24.9872,24.624,24.9529,69400.0
2009-07-17 10:00:00,36.41,36.44,36.3,36.41,52100.0,24.9461,24.9666,24.8707,24.9461,52100.0
2009-07-17 10:10:00,36.41,36.42,36.3,36.38,60000.0,24.9461,24.9529,24.8707,24.9255,60000.0
2009-07-17 10:20:00,36.37,36.61,36.36,36.61,54800.0,24.9186,25.0831,24.9118,25.0831,54800.0
2009-07-17 10:30:00,36.61,36.63,36.41,36.5,67100.0,25.0831,25.0968,24.9461,25.0077,67100.0
2009-07-17 10:40:00,36.49,36.53,36.45,36.45,37800.0,25.0009,25.0283,24.9735,24.9735,37800.0
2009-07-17 10:50:00,36.46,36.54,36.45,36.46,57600.0,24.9803,25.0351,24.9735,24.9803,57600.0
2009-07-17 11:00:00,36.46,36.46,36.21,36.25,44300.0,24.9803,24.9803,24.809,24.8364,44300.0
2009-07-17 11:10:00,36.24,36.24,36.1,36.1,64000.0,24.8296,24.8296,24.7337,24.7337,64000.0
2009-07-17 11:20:00,36.1,36.23,36.1,36.2,40700.0,24.7337,24.8227,24.7337,24.8022,40700.0
2009-07-17 11:30:00,36.19,36.25,36.11,36.2,36500.0,24.7953,24.8364,24.7405,24.8022,36500.0
2009-07-17 11:40:00,36.19,36.23,36.15,36.23,35200.0,24.7953,24.8227,24.7679,24.8227,35200.0
2009-07-17 11:50:00,36.23,36.25,36.1,36.12,27800.0,24.8227,24.8364,24.7337,24.7474,27800.0
2009-07-17 12:00:00,36.11,36.24,36.11,36.22,25300.0,24.7405,24.8296,24.7405,24.8159,25300.0
2009-07-17 12:10:00,36.22,36.25,36.14,36.2,22900.0,24.8159,24.8364,24.7611,24.8022,22900.0
2009-07-17 12:20:00,36.21,36.29,36.12,36.15,26900.0,24.809,24.8638,24.7474,24.7679,26900.0
2009-07-17 12:30:00,36.16,36.33,36.11,36.27,80300.0,24.7748,24.8912,24.7405,24.8501,80300.0
2009-07-17 12:40:00,36.27,36.29,36.22,36.22,70600.0,24.8501,24.8638,24.8159,24.8159,70600.0
2009-07-17 12:50:00,36.21,36.25,36.14,36.23,25300.0,24.809,24.8364,24.7611,24.8227,25300.0
2009-07-17 13:00:00,36.24,36.28,36.23,36.25,23500.0,24.8296,24.857,24.8227,24.8364,23500.0
2009-07-17 13:10:00,36.26,36.38,36.25,36.36,24900.0,24.8433,24.9255,24.8364,24.9118,24900.0
2009-07-17 13:20:00,36.37,36.49,36.37,36.49,39600.0,24.9186,25.0009,24.9186,25.0009,39600.0
2009-07-17 13:30:00,36.46,36.66,36.46,36.62,45000.0,24.9803,25.1173,24.9803,25.0899,45000.0
2009-07-17 13:40:00,36.61,36.7,36.59,36.69,23400.0,25.0831,25.1447,25.0694,25.1379,23400.0
2009-07-17 13:50:00,36.7,36.76,36.69,36.69,35000.0,25.1447,25.1859,25.1379,25.1379,35000.0
2009-07-17 14:00:00,36.69,36.74,36.65,36.71,26400.0,25.1379,25.1721,25.1105,25.1516,26400.0
2009-07-17 14:10:00,36.68,36.7,36.63,36.64,24200.0,25.131,25.1447,25.0968,25.1036,24200.0
2009-07-17 14:20:00,36.64,36.69,36.64,36.66,19900.0,25.1036,25.1379,25.1036,25.1173,19900.0
2009-07-17 14:30:00,36.66,36.67,36.57,36.59,31800.0,25.1173,25.1242,25.0557,25.0694,31800.0
2009-07-17 14:40:00,36.59,36.61,36.51,36.53,28100.0,25.0694,25.0831,25.0146,25.0283,28100.0
2009-07-17 14:50:00,36.53,36.64,36.53,36.63,44500.0,25.0283,25.1036,25.0283,25.0968,44500.0
2009-07-17 15:00:00,36.62,36.65,36.54,36.57,44200.0,25.0899,25.1105,25.0351,25.0557,44200.0
2009-07-17 15:10:00,36.57,36.57,36.45,36.53,54700.0,25.0557,25.0557,24.9735,25.0283,54700.0
2009-07-17 15:20:00,36.53,36.56,36.39,36.4,67500.0,25.0283,25.0488,24.9323,24.9392,67500.0
2009-07-17 15:30:00,36.39,36.4,36.26,36.26,78600.0,24.9323,24.9392,24.8433,24.8433,78600.0
2009-07-17 15:40:00,36.27,36.42,36.25,36.34,95500.0,24.8501,24.9529,24.8364,24.8981,95500.0
2009-07-17 15:50:00,36.35,36.45,36.35,36.43,181400.0,24.9049,24.9735,24.9049,24.9598,181400.0
2009-07-20 09:30:00,36.9,38.62,36.9,38.37,172400.0,25.2818,26.4602,25.2818,26.2889,172400.0
2009-07-20 09:40:00,38.36,38.38,37.96,38.15,133200.0,26.2821,26.2958,26.008,26.1382,133200.0
2009-07-20 09:50:00,38.15,38.27,37.91,37.93,81900.0,26.1382,26.2204,25.9738,25.9875,81900.0
2009-07-20 10:00:00,37.94,38.2,37.82,37.83,105200.0,25.9943,26.1725,25.9121,25.919,105200.0
2009-07-20 10:10:00,37.84,38.02,37.75,37.97,59100.0,25.9258,26.0491,25.8641,26.0149,59100.0
2009-07-20 10:20:00,37.96,37.99,37.71,37.81,67700.0,26.008,26.0286,25.8367,25.9053,67700.0
2009-07-20 10:30:00,37.82,37.83,37.47,37.51,64900.0,25.9121,25.919,25.6723,25.6997,64900.0
2009-07-20 10:40:00,37.5,37.52,37.34,37.37,81000.0,25.6929,25.7066,25.5832,25.6038,81000.0
2009-07-20 10:50:00,37.37,37.54,37.36,37.43,65300.0,25.6038,25.7203,25.5969,25.6449,65300.0
2009-07-20 11:00:00,37.44,37.51,37.43,37.45,34000.0,25.6517,25.6997,25.6449,25.6586,34000.0
2009-07-20 11:10:00,37.45,37.51,37.44,37.46,56500.0,25.6586,25.6997,25.6517,25.6655,56500.0
2009-07-20 11:20:00,37.47,37.67,37.46,37.66,48100.0,25.6723,25.8093,25.6655,25.8025,48100.0
2009-07-20 11:30:00,37.68,37.82,37.67,37.67,36200.0,25.8162,25.9121,25.8093,25.8093,36200.0
2009-07-20 11:40:00,37.66,37.72,37.59,37.64,62800.0,25.8025,25.8436,25.7545,25.7888,62800.0
2009-07-20 11:50:00,37.61,37.86,37.58,37.85,105200.0,25.7682,25.9395,25.7477,25.9327,105200.0
2009-07-20 12:00:00,37.85,38.14,37.85,38.09,78100.0,25.9327,26.1313,25.9327,26.0971,78100.0
2009-07-20 12:10:00,38.08,38.12,38.03,38.12,37600.0,26.0902,26.1176,26.056,26.1176,37600.0
2009-07-20 12:20:00,38.11,38.14,38.06,38.12,26800.0,26.1108,26.1313,26.0765,26.1176,26800.0
2009-07-20 12:30:00,38.12,38.2,38.11,38.11,44800.0,26.1176,26.1725,26.1108,26.1108,44800.0
2009-07-20 12:40:00,38.12,38.12,38.06,38.06,33600.0,26.1176,26.1176,26.0765,26.0765,33600.0
2009-07-20 12:50:00,38.07,38.1,38.04,38.08,21000.0,26.0834,26.1039,26.0628,26.0902,21000.0
2009-07-20 13:00:00,38.08,38.1,38.01,38.01,16600.0,26.0902,26.1039,26.0423,26.0423,16600.0
2009-07-20 13:10:00,38.01,38.05,37.94,37.95,20000.0,26.0423,26.0697,25.9943,26.0012,20000.0
2009-07-20 13:20:00,37.94,37.97,37.89,37.89,17200.0,25.9943,26.0149,25.9601,25.9601,17200.0
2009-07-20 13:30:00,37.9,37.95,37.82,37.88,36200.0,25.9669,26.0012,25.9121,25.9532,36200.0
2009-07-20 13:40:00,37.87,38.06,37.87,38.0,22800.0,25.9464,26.0765,25.9464,26.0354,22800.0
2009-07-20 13:50:00,38.0,38.01,37.92,37.97,21400.0,26.0354,26.0423,25.9806,26.0149,21400.0
2009-07-20 14:00:00,37.97,38.01,37.88,38.01,48300.0,26.0149,26.0423,25.9532,26.0423,48300.0
2009-07-20 14:10:00,38.01,38.18,38.01,38.17,32000.0,26.0423,26.1588,26.0423,26.1519,32000.0
2009-07-20 14:20:00,38.17,38.18,38.03,38.06,41700.0,26.1519,26.1588,26.056,26.0765,41700.0
2009-07-20 14:30:00,38.07,38.19,38.06,38.12,36900.0,26.0834,26.1656,26.0765,26.1176,36900.0
2009-07-20 14:40:00,38.11,38.2,38.11,38.18,55400.0,26.1108,26.1725,26.1108,26.1588,55400.0
2009-07-20 14:50:00,38.19,38.2,38.12,38.14,48800.0,26.1656,26.1725,26.1176,26.1313,48800.0
2009-07-20 15:00:00,38.15,38.42,38.12,38.4,98100.0,26.1382,26.3232,26.1176,26.3095,98100.0
2009-07-20 15:10:00,38.41,38.47,38.36,38.42,61200.0,26.3163,26.3574,26.2821,26.3232,61200.0
2009-07-20 15:20:00,38.42,38.48,38.36,38.44,63600.0,26.3232,26.3643,26.2821,26.3369,63600.0
2009-07-20 15:30:00,38.44,38.6,38.35,38.59,153100.0,26.3369,26.4465,26.2752,26.4397,153100.0
2009-07-20 15:40:00,38.6,38.62,38.37,38.37,120800.0,26.4465,26.4602,26.2889,26.2889,120800.0
2009-07-20 15:50:00,38.38,38.5,38.37,38.46,178800.0,26.2958,26.378,26.2889,26.3506,178800.0
2009-07-21 09:30:00,40.79,41.74,40.41,41.69,501100.0,27.947,28.5979,27.6866,28.5636,501100.0
2009-07-21 09:40:00,41.69,42.11,41.09,41.22,440900.0,28.5636,28.8514,28.1525,28.2416,440900.0
2009-07-21 09:50:00,41.18,41.36,40.9,41.33,194200.0,28.2142,28.3375,28.0223,28.317,194200.0
2009-07-21 10:00:00,41.32,41.32,40.5,40.5,257900.0,28.3101,28.3101,27.7483,27.7483,257900.0
2009-07-21 10:10:00,40.53,40.54,40.18,40.25,266500.0,27.7688,27.7757,27.529,27.577,266500.0
2009-07-21 10:20:00,40.26,40.29,40.07,40.15,273900.0,27.5839,27.6044,27.4537,27.5085,273900.0
2009-07-21 10:30:00,40.15,40.53,40.14,40.44,198400.0,27.5085,27.7688,27.5016,27.7072,198400.0
2009-07-21 10:40:00,40.47,40.5,40.26,40.33,103500.0,27.7277,27.7483,27.5839,27.6318,103500.0
2009-07-21 10:50:00,40.33,40.4,40.21,40.4,78800.0,27.6318,27.6798,27.5496,27.6798,78800.0
2009-07-21 11:00:00,40.4,40.4,40.31,40.4,89700.0,27.6798,27.6798,27.6181,27.6798,89700.0
2009-07-21 11:10:00,40.4,40.58,40.26,40.43,176400.0,27.6798,27.8031,27.5839,27.7003,176400.0
2009-07-21 11:20:00,40.45,40.5,40.26,40.29,108500.0,27.714,27.7483,27.5839,27.6044,108500.0
2009-07-21 11:30:00,40.27,40.27,39.83,39.85,190500.0,27.5907,27.5907,27.2892,27.3029,190500.0
2009-07-21 11:40:00,39.83,39.85,39.64,39.67,178500.0,27.2892,27.3029,27.1591,27.1796,178500.0
2009-07-21 11:50:00,39.66,39.75,39.39,39.42,103900.0,27.1728,27.2344,26.9878,27.0083,103900.0
2009-07-21 12:00:00,39.42,39.54,39.36,39.37,99800.0,27.0083,27.0905,26.9672,26.9741,99800.0
2009-07-21 12:10:00,39.39,39.47,39.26,39.36,85200.0,26.9878,27.0426,26.8987,26.9672,85200.0
2009-07-21 12:20:00,39.36,39.47,39.28,39.42,157000.0,26.9672,27.0426,26.9124,27.0083,157000.0
2009-07-21 12:30:00,39.43,39.44,39.19,39.36,70500.0,27.0152,27.022,26.8507,26.9672,70500.0
2009-07-21 12:40:00,39.34,39.36,39.18,39.25,57400.0,26.9535,26.9672,26.8439,26.8919,57400.0
2009-07-21 12:50:00,39.25,39.36,39.17,39.29,105900.0,26.8919,26.9672,26.837,26.9193,105900.0
2009-07-21 13:00:00,39.28,39.31,39.18,39.26,52400.0,26.9124,26.933,26.8439,26.8987,52400.0
2009-07-21 13:10:00,39.26,39.36,39.23,39.36,76200.0,26.8987,26.9672,26.8782,26.9672,76200.0
2009-07-21 13:20:00,39.35,39.6,39.31,39.57,108100.0,26.9604,27.1317,26.933,27.1111,108100.0
2009-07-21 13:30:00,39.58,39.61,39.39,39.4,59800.0,27.118,27.1385,26.9878,26.9946,59800.0
2009-07-21 13:40:00,39.41,39.5,39.37,39.45,73200.0,27.0015,27.0631,26.9741,27.0289,73200.0
2009-07-21 13:50:00,39.44,39.46,39.28,39.38,47100.0,27.022,27.0357,26.9124,26.9809,47100.0
2009-07-21 14:00:00,39.38,39.48,39.37,39.47,58200.0,26.9809,27.0494,26.9741,27.0426,58200.0
2009-07-21 14:10:00,39.48,39.69,39.47,39.67,69200.0,27.0494,27.1933,27.0426,27.1796,69200.0
2009-07-21 14:20:00,39.67,39.75,39.62,39.71,84200.0,27.1796,27.2344,27.1454,27.207,84200.0
2009-07-21 14:30:00,39.71,39.73,39.57,39.69,72100.0,27.207,27.2207,27.1111,27.1933,72100.0
2009-07-21 14:40:00,39.7,39.71,39.56,39.68,83600.0,27.2002,27.207,27.1043,27.1865,83600.0
2009-07-21 14:50:00,39.7,39.88,39.7,39.84,94100.0,27.2002,27.3235,27.2002,27.2961,94100.0
2009-07-21 15:00:00,39.84,39.99,39.82,39.89,110500.0,27.2961,27.3989,27.2824,27.3303,110500.0
2009-07-21 15:10:00,39.89,39.89,39.78,39.81,84700.0,27.3303,27.3303,27.255,27.2755,84700.0
2009-07-21 15:20:00,39.81,39.91,39.78,39.9,93700.0,27.2755,27.3441,27.255,27.3372,93700.0
2009-07-21 15:30:00,39.91,39.93,39.71,39.71,106100.0,27.3441,27.3578,27.207,27.207,106100.0
2009-07-21 15:40:00,39.71,39.78,39.61,39.63,156900.0,27.207,27.255,27.1385,27.1522,156900.0
2009-07-21 15:50:00,39.62,39.79,39.61,39.79,226400.0,27.1454,27.2618,27.1385,27.2618,226400.0
2009-07-22 09:30:00,39.22,39.67,39.19,39.64,111700.0,26.8713,27.1796,26.8507,27.1591,111700.0
2009-07-22 09:40:00,39.65,39.75,39.36,39.73,140800.0,27.1659,27.2344,26.9672,27.2207,140800.0
2009-07-22 09:50:00,39.75,40.13,39.67,39.98,175000.0,27.2344,27.4948,27.1796,27.392,175000.0
2009-07-22 10:00:00,40.0,40.23,39.99,40.16,90900.0,27.4057,27.5633,27.3989,27.5153,90900.0
2009-07-22 10:10:00,40.15,40.18,39.92,39.97,120400.0,27.5085,27.529,27.3509,27.3852,120400.0
2009-07-22 10:20:00,39.95,40.23,39.85,39.87,107500.0,27.3715,27.5633,27.3029,27.3166,107500.0
2009-07-22 10:30:00,39.88,40.04,39.81,39.91,85400.0,27.3235,27.4331,27.2755,27.3441,85400.0
2009-07-22 10:40:00,39.89,40.03,39.83,39.98,59100.0,27.3303,27.4263,27.2892,27.392,59100.0
2009-07-22 10:50:00,39.97,40.08,39.94,40.07,62300.0,27.3852,27.4605,27.3646,27.4537,62300.0
2009-07-22 11:00:00,40.07,40.3,40.03,40.19,70000.0,27.4537,27.6113,27.4263,27.5359,70000.0
2009-07-22 11:10:00,40.19,40.19,39.96,39.97,31700.0,27.5359,27.5359,27.3783,27.3852,31700.0
2009-07-22 11:20:00,39.98,39.98,39.85,39.89,39000.0,27.392,27.392,27.3029,27.3303,39000.0
2009-07-22 11:30:00,39.88,39.88,39.65,39.66,46100.0,27.3235,27.3235,27.1659,27.1728,46100.0
2009-07-22 11:40:00,39.65,39.72,39.59,39.6,39500.0,27.1659,27.2139,27.1248,27.1317,39500.0
2009-07-22 11:50:00,39.6,39.66,39.48,39.53,47900.0,27.1317,27.1728,27.0494,27.0837,47900.0
2009-07-22 12:00:00,39.54,39.56,39.49,39.49,34200.0,27.0905,27.1043,27.0563,27.0563,34200.0
2009-07-22 12:10:00,39.5,39.53,39.45,39.51,52400.0,27.0631,27.0837,27.0289,27.07,52400.0
2009-07-22 12:20:00,39.51,39.8,39.51,39.74,29200.0,27.07,27.2687,27.07,27.2276,29200.0
2009-07-22 12:30:00,39.73,39.74,39.6,39.63,44800.0,27.2207,27.2276,27.1317,27.1522,44800.0
2009-07-22 12:40:00,39.63,39.78,39.58,39.72,34200.0,27.1522,27.255,27.118,27.2139,34200.0
2009-07-22 12:50:00,39.74,39.79,39.61,39.68,47300.0,27.2276,27.2618,27.1385,27.1865,47300.0
2009-07-22 13:00:00,39.67,39.78,39.67,39.76,33700.0,27.1796,27.255,27.1796,27.2413,33700.0
2009-07-22 13:10:00,39.73,39.83,39.71,39.79,43400.0,27.2207,27.2892,27.207,27.2618,43400.0
2009-07-22 13:20:00,39.8,39.8,39.57,39.62,46000.0,27.2687,27.2687,27.1111,27.1454,46000.0
2009-07-22 13:30:00,39.61,39.65,39.5,39.55,78500.0,27.1385,27.1659,27.0631,27.0974,78500.0
2009-07-22 13:40:00,39.54,39.57,39.39,39.5,45300.0,27.0905,27.1111,26.9878,27.0631,45300.0
2009-07-22 13:50:00,39.49,39.55,39.43,39.55,37300.0,27.0563,27.0974,27.0152,27.0974,37300.0
2009-07-22 14:00:00,39.57,39.62,39.44,39.51,69000.0,27.1111,27.1454,27.022,27.07,69000.0
2009-07-22 14:10:00,39.52,39.66,39.47,39.63,45900.0,27.0768,27.1728,27.0426,27.1522,45900.0
2009-07-22 14:20:00,39.63,39.68,39.56,39.65,37300.0,27.1522,27.1865,27.1043,27.1659,37300.0
2009-07-22 14:30:00,39.64,39.73,39.64,39.66,40800.0,27.1591,27.2207,27.1591,27.1728,40800.0
2009-07-22 14:40:00,39.66,39.76,39.66,39.76,62500.0,27.1728,27.2413,27.1728,27.2413,62500.0
2009-07-22 14:50:00,39.74,39.75,39.66,39.74,46500.0,27.2276,27.2344,27.1728,27.2276,46500.0
2009-07-22 15:00:00,39.72,39.8,39.6,39.63,64700.0,27.2139,27.2687,27.1317,27.1522,64700.0
2009-07-22 15:10:00,39.63,39.63,39.42,39.5,68000.0,27.1522,27.1522,27.0083,27.0631,68000.0
2009-07-22 15:20:00,39.5,39.51,39.39,39.45,81200.0,27.0631,27.07,26.9878,27.0289,81200.0
2009-07-22 15:30:00,39.44,39.51,39.41,39.43,72200.0,27.022,27.07,27.0015,27.0152,72200.0
2009-07-22 15:40:00,39.43,39.58,39.32,39.5,123600.0,27.0152,27.118,26.9398,27.0631,123600.0
2009-07-22 15:50:00,39.5,39.55,39.44,39.49,209600.0,27.0631,27.0974,27.022,27.0563,209600.0
2009-07-23 09:30:00,39.66,39.81,39.23,39.48,74400.0,27.1728,27.2755,26.8782,27.0494,74400.0
2009-07-23 09:40:00,39.41,39.52,39.28,39.47,43500.0,27.0015,27.0768,26.9124,27.0426,43500.0
2009-07-23 09:50:00,39.47,39.96,39.42,39.92,45700.0,27.0426,27.3783,27.0083,27.3509,45700.0
2009-07-23 10:00:00,39.94,40.39,39.76,40.39,84700.0,27.3646,27.6729,27.2413,27.6729,84700.0
2009-07-23 10:10:00,40.39,40.74,40.37,40.69,101400.0,27.6729,27.9127,27.6592,27.8785,101400.0
2009-07-23 10:20:00,40.69,40.96,40.68,40.92,102800.0,27.8785,28.0635,27.8716,28.036,102800.0
2009-07-23 10:30:00,40.92,40.96,40.85,40.92,74500.0,28.036,28.0635,27.9881,28.036,74500.0
2009-07-23 10:40:00,40.92,41.0,40.9,40.91,62300.0,28.036,28.0909,28.0223,28.0292,62300.0
2009-07-23 10:50:00,40.91,40.93,40.81,40.89,65600.0,28.0292,28.0429,27.9607,28.0155,65600.0
2009-07-23 11:00:00,40.89,40.96,40.86,40.86,58100.0,28.0155,28.0635,27.9949,27.9949,58100.0
2009-07-23 11:10:00,40.88,41.0,40.82,40.91,68400.0,28.0086,28.0909,27.9675,28.0292,68400.0
2009-07-23 11:20:00,40.91,40.93,40.84,40.88,41500.0,28.0292,28.0429,27.9812,28.0086,41500.0
2009-07-23 11:30:00,40.88,40.93,40.82,40.91,38800.0,28.0086,28.0429,27.9675,28.0292,38800.0
2009-07-23 11:40:00,40.92,40.95,40.8,40.82,48400.0,28.036,28.0566,27.9538,27.9675,48400.0
2009-07-23 11:50:00,40.81,40.82,40.7,40.7,69000.0,27.9607,27.9675,27.8853,27.8853,69000.0
2009-07-23 12:00:00,40.69,40.73,40.49,40.55,99600.0,27.8785,27.9059,27.7414,27.7825,99600.0
2009-07-23 12:10:00,40.54,40.65,40.54,40.65,33700.0,27.7757,27.8511,27.7757,27.8511,33700.0
2009-07-23 12:20:00,40.65,40.76,40.64,40.73,35700.0,27.8511,27.9264,27.8442,27.9059,35700.0
2009-07-23 12:30:00,40.74,40.74,40.59,40.64,39300.0,27.9127,27.9127,27.8099,27.8442,39300.0
2009-07-23 12:40:00,40.65,40.86,40.62,40.85,39100.0,27.8511,27.9949,27.8305,27.9881,39100.0
2009-07-23 12:50:00,40.84,40.95,40.72,40.88,44700.0,27.9812,28.0566,27.899,28.0086,44700.0
2009-07-23 13:00:00,40.9,40.9,40.81,40.83,19700.0,28.0223,28.0223,27.9607,27.9744,19700.0
2009-07-23 13:10:00,40.83,40.94,40.83,40.92,34000.0,27.9744,28.0497,27.9744,28.036,34000.0
2009-07-23 13:20:00,40.92,40.95,40.86,40.89,34200.0,28.036,28.0566,27.9949,28.0155,34200.0
2009-07-23 13:30:00,40.9,41.12,40.88,41.1,37500.0,28.0223,28.1731,28.0086,28.1594,37500.0
2009-07-23 13:40:00,41.12,41.15,41.09,41.11,13700.0,28.1731,28.1936,28.1525,28.1662,13700.0
2009-07-23 13:50:00,41.13,41.15,41.0,41.0,30300.0,28.1799,28.1936,28.0909,28.0909,30300.0
2009-07-23 14:00:00,41.03,41.07,40.97,41.03,40200.0,28.1114,28.1388,28.0703,28.1114,40200.0
2009-07-23 14:10:00,41.03,41.21,41.03,41.2,35000.0,28.1114,28.2347,28.1114,28.2279,35000.0
2009-07-23 14:20:00,41.22,41.25,41.14,41.22,27400.0,28.2416,28.2621,28.1868,28.2416,27400.0
2009-07-23 14:30:00,41.22,41.27,41.13,41.23,40100.0,28.2416,28.2758,28.1799,28.2484,40100.0
2009-07-23 14:40:00,41.24,41.27,41.16,41.22,37000.0,28.2553,28.2758,28.2005,28.2416,37000.0
2009-07-23 14:50:00,41.24,41.24,41.08,41.11,43700.0,28.2553,28.2553,28.1457,28.1662,43700.0
2009-07-23 15:00:00,41.12,41.21,41.08,41.1,51200.0,28.1731,28.2347,28.1457,28.1594,51200.0
2009-07-23 15:10:00,41.1,41.24,41.06,41.22,49100.0,28.1594,28.2553,28.132,28.2416,49100.0
2009-07-23 15:20:00,41.23,41.23,41.12,41.19,68500.0,28.2484,28.2484,28.1731,28.221,68500.0
2009-07-23 15:30:00,41.19,41.19,41.08,41.17,82800.0,28.221,28.221,28.1457,28.2073,82800.0
2009-07-23 15:40:00,41.18,41.32,41.18,41.21,96700.0,28.2142,28.3101,28.2142,28.2347,96700.0
2009-07-23 15:50:00,41.22,41.28,41.16,41.22,153100.0,28.2416,28.2827,28.2005,28.2416,153100.0
2009-07-24 09:30:00,41.13,41.48,40.52,41.43,74000.0,28.1799,28.4197,27.762,28.3855,74000.0
2009-07-24 09:40:00,41.44,41.6,41.09,41.12,100400.0,28.3923,28.5019,28.1525,28.1731,100400.0
2009-07-24 09:50:00,41.12,41.2,40.84,40.91,146600.0,28.1731,28.2279,27.9812,28.0292,146600.0
2009-07-24 10:00:00,40.92,40.95,40.64,40.65,81100.0,28.036,28.0566,27.8442,27.8511,81100.0
2009-07-24 10:10:00,40.63,40.82,40.62,40.79,58600.0,27.8374,27.9675,27.8305,27.947,58600.0
2009-07-24 10:20:00,40.79,40.89,40.63,40.85,60900.0,27.947,28.0155,27.8374,27.9881,60900.0
2009-07-24 10:30:00,40.85,40.87,40.51,40.55,41400.0,27.9881,28.0018,27.7551,27.7825,41400.0
2009-07-24 10:40:00,40.55,40.62,40.49,40.56,39600.0,27.7825,27.8305,27.7414,27.7894,39600.0
2009-07-24 10:50:00,40.56,40.57,40.38,40.48,27000.0,27.7894,27.7962,27.6661,27.7346,27000.0
2009-07-24 11:00:00,40.47,40.64,40.44,40.59,30400.0,27.7277,27.8442,27.7072,27.8099,30400.0
2009-07-24 11:10:00,40.6,40.85,40.58,40.82,38500.0,27.8168,27.9881,27.8031,27.9675,38500.0
2009-07-24 11:20:00,40.84,40.98,40.84,40.88,34100.0,27.9812,28.0772,27.9812,28.0086,34100.0
2009-07-24 11:30:00,40.88,40.89,40.76,40.77,41000.0,28.0086,28.0155,27.9264,27.9333,41000.0
2009-07-24 11:40:00,40.77,40.87,40.66,40.86,45700.0,27.9333,28.0018,27.8579,27.9949,45700.0
2009-07-24 11:50:00,40.86,41.13,40.84,41.11,46300.0,27.9949,28.1799,27.9812,28.1662,46300.0
2009-07-24 12:00:00,41.1,41.23,41.08,41.23,46700.0,28.1594,28.2484,28.1457,28.2484,46700.0
2009-07-24 12:10:00,41.24,41.24,41.0,41.0,29000.0,28.2553,28.2553,28.0909,28.0909,29000.0
2009-07-24 12:20:00,41.01,41.01,40.81,40.82,30300.0,28.0977,28.0977,27.9607,27.9675,30300.0
2009-07-24 12:30:00,40.82,40.82,40.71,40.76,43100.0,27.9675,27.9675,27.8922,27.9264,43100.0
2009-07-24 12:40:00,40.77,40.86,40.76,40.82,44500.0,27.9333,27.9949,27.9264,27.9675,44500.0
2009-07-24 12:50:00,40.82,40.89,40.76,40.84,26900.0,27.9675,28.0155,27.9264,27.9812,26900.0
2009-07-24 13:00:00,40.85,40.86,40.8,40.84,17400.0,27.9881,27.9949,27.9538,27.9812,17400.0
2009-07-24 13:10:00,40.84,40.87,40.78,40.83,26100.0,27.9812,28.0018,27.9401,27.9744,26100.0
2009-07-24 13:20:00,40.83,40.94,40.82,40.92,15800.0,27.9744,28.0497,27.9675,28.036,15800.0
2009-07-24 13:30:00,40.93,41.1,40.92,41.05,46200.0,28.0429,28.1594,28.036,28.1251,46200.0
2009-07-24 13:40:00,41.05,41.09,41.0,41.05,46300.0,28.1251,28.1525,28.0909,28.1251,46300.0
2009-07-24 13:50:00,41.05,41.26,41.05,41.25,37200.0,28.1251,28.269,28.1251,28.2621,37200.0
2009-07-24 14:00:00,41.25,41.5,41.25,41.5,50700.0,28.2621,28.4334,28.2621,28.4334,50700.0
2009-07-24 14:10:00,41.51,41.54,41.43,41.44,45000.0,28.4403,28.4608,28.3855,28.3923,45000.0
2009-07-24 14:20:00,41.4,41.43,41.28,41.29,30500.0,28.3649,28.3855,28.2827,28.2895,30500.0
2009-07-24 14:30:00,41.29,41.35,41.28,41.31,17000.0,28.2895,28.3307,28.2827,28.3032,17000.0
2009-07-24 14:40:00,41.31,41.44,41.3,41.37,25400.0,28.3032,28.3923,28.2964,28.3444,25400.0
2009-07-24 14:50:00,41.39,41.41,41.28,41.41,38000.0,28.3581,28.3718,28.2827,28.3718,38000.0
2009-07-24 15:00:00,41.42,41.5,41.39,41.44,37100.0,28.3786,28.4334,28.3581,28.3923,37100.0
2009-07-24 15:10:00,41.44,41.5,41.37,41.41,28000.0,28.3923,28.4334,28.3444,28.3718,28000.0
2009-07-24 15:20:00,41.42,41.52,41.4,41.5,56100.0,28.3786,28.4471,28.3649,28.4334,56100.0
2009-07-24 15:30:00,41.48,41.54,41.41,41.48,54900.0,28.4197,28.4608,28.3718,28.4197,54900.0
2009-07-24 15:40:00,41.47,41.58,41.44,41.57,78300.0,28.4129,28.4882,28.3923,28.4814,78300.0
2009-07-24 15:50:00,41.58,41.66,41.55,41.65,116300.0,28.4882,28.543,28.4677,28.5362,116300.0
2009-07-27 09:30:00,42.02,42.34,41.46,41.72,114800.0,28.7897,29.0089,28.406,28.5842,114800.0
2009-07-27 09:40:00,41.72,42.07,41.72,41.9,72500.0,28.5842,28.824,28.5842,28.7075,72500.0
2009-07-27 09:50:00,41.9,42.0,41.61,41.61,36900.0,28.7075,28.776,28.5088,28.5088,36900.0
2009-07-27 10:00:00,41.64,41.93,41.63,41.65,71200.0,28.5293,28.728,28.5225,28.5362,71200.0
2009-07-27 10:10:00,41.63,41.68,41.18,41.26,57800.0,28.5225,28.5568,28.2142,28.269,57800.0
2009-07-27 10:20:00,41.26,41.26,40.92,40.96,100500.0,28.269,28.269,28.036,28.0635,100500.0
2009-07-27 10:30:00,40.97,41.01,40.58,40.68,94200.0,28.0703,28.0977,27.8031,27.8716,94200.0
2009-07-27 10:40:00,40.67,41.02,40.65,41.01,70500.0,27.8648,28.1046,27.8511,28.0977,70500.0
2009-07-27 10:50:00,41.01,41.12,40.76,41.09,105600.0,28.0977,28.1731,27.9264,28.1525,105600.0
2009-07-27 11:00:00,41.07,41.15,40.99,41.12,27600.0,28.1388,28.1936,28.084,28.1731,27600.0
2009-07-27 11:10:00,41.09,41.21,41.09,41.18,12300.0,28.1525,28.2347,28.1525,28.2142,12300.0
2009-07-27 11:20:00,41.2,41.34,41.2,41.28,18400.0,28.2279,28.3238,28.2279,28.2827,18400.0
2009-07-27 11:30:00,41.29,41.43,41.27,41.35,48700.0,28.2895,28.3855,28.2758,28.3307,48700.0
2009-07-27 11:40:00,41.38,41.43,41.35,41.41,21900.0,28.3512,28.3855,28.3307,28.3718,21900.0
2009-07-27 11:50:00,41.4,41.41,41.2,41.2,32400.0,28.3649,28.3718,28.2279,28.2279,32400.0
2009-07-27 12:00:00,41.22,41.3,41.19,41.24,24300.0,28.2416,28.2964,28.221,28.2553,24300.0
2009-07-27 12:10:00,41.23,41.38,41.2,41.38,40200.0,28.2484,28.3512,28.2279,28.3512,40200.0
2009-07-27 12:20:00,41.38,41.41,41.31,41.36,36300.0,28.3512,28.3718,28.3032,28.3375,36300.0
2009-07-27 12:30:00,41.38,41.4,41.32,41.36,31800.0,28.3512,28.3649,28.3101,28.3375,31800.0
2009-07-27 12:40:00,41.37,41.38,41.14,41.22,31600.0,28.3444,28.3512,28.1868,28.2416,31600.0
2009-07-27 12:50:00,41.24,41.31,41.17,41.24,37700.0,28.2553,28.3032,28.2073,28.2553,37700.0
2009-07-27 13:00:00,41.24,41.24,41.19,41.22,32000.0,28.2553,28.2553,28.221,28.2416,32000.0
2009-07-27 13:10:00,41.22,41.26,41.11,41.13,44700.0,28.2416,28.269,28.1662,28.1799,44700.0
2009-07-27 13:20:00,41.14,41.14,41.0,41.0,35700.0,28.1868,28.1868,28.0909,28.0909,35700.0
2009-07-27 13:30:00,40.99,41.03,40.93,40.99,34000.0,28.084,28.1114,28.0429,28.084,34000.0
2009-07-27 13:40:00,41.02,41.14,41.01,41.13,29700.0,28.1046,28.1868,28.0977,28.1799,29700.0
2009-07-27 13:50:00,41.12,41.27,41.12,41.22,35000.0,28.1731,28.2758,28.1731,28.2416,35000.0
2009-07-27 14:00:00,41.21,41.25,41.18,41.22,34700.0,28.2347,28.2621,28.2142,28.2416,34700.0
2009-07-27 14:10:00,41.23,41.3,41.21,41.21,43300.0,28.2484,28.2964,28.2347,28.2347,43300.0
2009-07-27 14:20:00,41.2,41.24,41.14,41.15,34800.0,28.2279,28.2553,28.1868,28.1936,34800.0
2009-07-27 14:30:00,41.15,41.17,41.11,41.15,67600.0,28.1936,28.2073,28.1662,28.1936,67600.0
2009-07-27 14:40:00,41.15,41.28,41.15,41.17,132500.0,28.1936,28.2827,28.1936,28.2073,132500.0
2009-07-27 14:50:00,41.18,41.18,41.06,41.09,61900.0,28.2142,28.2142,28.132,28.1525,61900.0
2009-07-27 15:00:00,41.09,41.11,41.0,41.06,68500.0,28.1525,28.1662,28.0909,28.132,68500.0
2009-07-27 15:10:00,41.07,41.09,40.93,40.93,71000.0,28.1388,28.1525,28.0429,28.0429,71000.0
2009-07-27 15:20:00,40.93,41.01,40.91,40.97,78200.0,28.0429,28.0977,28.0292,28.0703,78200.0
2009-07-27 15:30:00,40.98,41.01,40.92,40.99,75600.0,28.0772,28.0977,28.036,28.084,75600.0
2009-07-27 15:40:00,40.98,41.01,40.92,40.95,97100.0,28.0772,28.0977,28.036,28.0566,97100.0
2009-07-27 15:50:00,40.95,41.21,40.95,41.18,353600.0,28.0566,28.2347,28.0566,28.2142,353600.0
2009-07-28 09:30:00,40.47,40.72,40.22,40.64,163000.0,27.7277,27.899,27.5564,27.8442,163000.0
2009-07-28 09:40:00,40.7,41.02,40.55,41.02,99700.0,27.8853,28.1046,27.7825,28.1046,99700.0
2009-07-28 09:50:00,41.05,41.45,41.0,41.41,101400.0,28.1251,28.3992,28.0909,28.3718,101400.0
2009-07-28 10:00:00,41.41,41.42,41.14,41.26,108500.0,28.3718,28.3786,28.1868,28.269,108500.0
2009-07-28 10:10:00,41.26,41.32,40.73,40.77,101600.0,28.269,28.3101,27.9059,27.9333,101600.0
2009-07-28 10:20:00,40.77,40.84,40.45,40.47,152500.0,27.9333,27.9812,27.714,27.7277,152500.0
2009-07-28 10:30:00,40.49,40.54,40.28,40.29,86600.0,27.7414,27.7757,27.5976,27.6044,86600.0
2009-07-28 10:40:00,40.29,40.29,40.07,40.12,116400.0,27.6044,27.6044,27.4537,27.4879,116400.0
2009-07-28 10:50:00,40.1,40.24,40.1,40.19,51600.0,27.4742,27.5701,27.4742,27.5359,51600.0
2009-07-28 11:00:00,40.18,40.19,39.91,39.95,90200.0,27.529,27.5359,27.3441,27.3715,90200.0
2009-07-28 11:10:00,39.94,40.02,39.89,39.95,99500.0,27.3646,27.4194,27.3303,27.3715,99500.0
2009-07-28 11:20:00,39.95,39.98,39.68,39.68,50900.0,27.3715,27.392,27.1865,27.1865,50900.0
2009-07-28 11:30:00,39.68,39.69,39.43,39.5,67100.0,27.1865,27.1933,27.0152,27.0631,67100.0
2009-07-28 11:40:00,39.5,39.54,39.45,39.5,44400.0,27.0631,27.0905,27.0289,27.0631,44400.0
2009-07-28 11:50:00,39.51,39.55,39.42,39.52,38800.0,27.07,27.0974,27.0083,27.0768,38800.0
2009-07-28 12:00:00,39.51,39.65,39.47,39.63,40000.0,27.07,27.1659,27.0426,27.1522,40000.0
2009-07-28 12:10:00,39.65,39.77,39.65,39.71,40900.0,27.1659,27.2481,27.1659,27.207,40900.0
2009-07-28 12:20:00,39.72,39.74,39.61,39.65,27900.0,27.2139,27.2276,27.1385,27.1659,27900.0
2009-07-28 12:30:00,39.65,39.8,39.64,39.76,19800.0,27.1659,27.2687,27.1591,27.2413,19800.0
2009-07-28 12:40:00,39.75,39.76,39.58,39.58,32000.0,27.2344,27.2413,27.118,27.118,32000.0
2009-07-28 12:50:00,39.59,39.61,39.53,39.61,29300.0,27.1248,27.1385,27.0837,27.1385,29300.0
2009-07-28 13:00:00,39.61,39.61,39.38,39.53,70100.0,27.1385,27.1385,26.9809,27.0837,70100.0
2009-07-28 13:10:00,39.52,39.7,39.52,39.62,36600.0,27.0768,27.2002,27.0768,27.1454,36600.0
2009-07-28 13:20:00,39.62,39.7,39.62,39.64,34500.0,27.1454,27.2002,27.1454,27.1591,34500.0
2009-07-28 13:30:00,39.65,39.71,39.65,39.71,46300.0,27.1659,27.207,27.1659,27.207,46300.0
2009-07-28 13:40:00,39.71,39.75,39.67,39.75,31100.0,27.207,27.2344,27.1796,27.2344,31100.0
2009-07-28 13:50:00,39.74,39.95,39.68,39.93,56800.0,27.2276,27.3715,27.1865,27.3578,56800.0
2009-07-28 14:00:00,39.95,40.08,39.93,40.07,62800.0,27.3715,27.4605,27.3578,27.4537,62800.0
2009-07-28 14:10:00,40.08,40.08,39.98,40.01,74300.0,27.4605,27.4605,27.392,27.4126,74300.0
2009-07-28 14:20:00,40.0,40.13,40.0,40.12,45800.0,27.4057,27.4948,27.4057,27.4879,45800.0
2009-07-28 14:30:00,40.13,40.31,40.13,40.26,56900.0,27.4948,27.6181,27.4948,27.5839,56900.0
2009-07-28 14:40:00,40.27,40.34,40.16,40.18,47600.0,27.5907,27.6387,27.5153,27.529,47600.0
2009-07-28 14:50:00,40.18,40.22,39.99,40.08,61400.0,27.529,27.5564,27.3989,27.4605,61400.0
2009-07-28 15:00:00,40.07,40.16,39.96,40.03,73300.0,27.4537,27.5153,27.3783,27.4263,73300.0
2009-07-28 15:10:00,40.02,40.16,39.99,40.08,88700.0,27.4194,27.5153,27.3989,27.4605,88700.0
2009-07-28 15:20:00,40.07,40.16,40.0,40.14,57700.0,27.4537,27.5153,27.4057,27.5016,57700.0
2009-07-28 15:30:00,40.14,40.16,40.09,40.11,146800.0,27.5016,27.5153,27.4674,27.4811,146800.0
2009-07-28 15:40:00,40.11,40.26,40.08,40.24,202300.0,27.4811,27.5839,27.4605,27.5701,202300.0
2009-07-28 15:50:00,40.24,40.25,40.19,40.25,344500.0,27.5701,27.577,27.5359,27.577,344500.0
2009-07-29 09:30:00,39.77,39.77,38.72,38.79,125000.0,27.2481,27.2481,26.5287,26.5767,125000.0
2009-07-29 09:40:00,38.74,39.16,38.72,39.07,114500.0,26.5424,26.8302,26.5287,26.7685,114500.0
2009-07-29 09:50:00,39.07,39.23,38.97,39.22,53100.0,26.7685,26.8782,26.7,26.8713,53100.0
2009-07-29 10:00:00,39.21,39.52,39.17,39.3,90300.0,26.8645,27.0768,26.837,26.9261,90300.0
2009-07-29 10:10:00,39.29,39.37,39.03,39.04,115400.0,26.9193,26.9741,26.7411,26.748,115400.0
2009-07-29 10:20:00,39.04,39.32,39.03,39.32,56100.0,26.748,26.9398,26.7411,26.9398,56100.0
2009-07-29 10:30:00,39.31,39.31,39.17,39.24,45500.0,26.933,26.933,26.837,26.885,45500.0
2009-07-29 10:40:00,39.23,39.32,39.2,39.28,33200.0,26.8782,26.9398,26.8576,26.9124,33200.0
2009-07-29 10:50:00,39.27,39.29,39.19,39.21,23500.0,26.9056,26.9193,26.8507,26.8645,23500.0
2009-07-29 11:00:00,39.21,39.36,39.15,39.36,62300.0,26.8645,26.9672,26.8233,26.9672,62300.0
2009-07-29 11:10:00,39.36,39.44,39.28,39.39,44600.0,26.9672,27.022,26.9124,26.9878,44600.0
2009-07-29 11:20:00,39.39,39.46,39.34,39.35,44000.0,26.9878,27.0357,26.9535,26.9604,44000.0
2009-07-29 11:30:00,39.35,39.48,39.26,39.29,142800.0,26.9604,27.0494,26.8987,26.9193,142800.0
2009-07-29 11:40:00,39.3,39.39,39.28,39.38,59800.0,26.9261,26.9878,26.9124,26.9809,59800.0
2009-07-29 11:50:00,39.38,39.42,39.35,39.42,31700.0,26.9809,27.0083,26.9604,27.0083,31700.0
2009-07-29 12:00:00,39.42,39.59,39.42,39.58,33200.0,27.0083,27.1248,27.0083,27.118,33200.0
2009-07-29 12:10:00,39.58,39.6,39.5,39.56,28800.0,27.118,27.1317,27.0631,27.1043,28800.0
2009-07-29 12:20:00,39.57,39.65,39.47,39.65,46800.0,27.1111,27.1659,27.0426,27.1659,46800.0
2009-07-29 12:30:00,39.66,39.66,39.52,39.64,28300.0,27.1728,27.1728,27.0768,27.1591,28300.0
2009-07-29 12:40:00,39.63,39.83,39.63,39.82,41200.0,27.1522,27.2892,27.1522,27.2824,41200.0
2009-07-29 12:50:00,39.82,39.93,39.78,39.79,55800.0,27.2824,27.3578,27.255,27.2618,55800.0
2009-07-29 13:00:00,39.78,39.9,39.68,39.73,102400.0,27.255,27.3372,27.1865,27.2207,102400.0
2009-07-29 13:10:00,39.73,39.84,39.69,39.83,36400.0,27.2207,27.2961,27.1933,27.2892,36400.0
2009-07-29 13:20:00,39.83,39.83,39.7,39.74,47200.0,27.2892,27.2892,27.2002,27.2276,47200.0
2009-07-29 13:30:00,39.74,39.83,39.7,39.81,82800.0,27.2276,27.2892,27.2002,27.2755,82800.0
2009-07-29 13:40:00,39.83,39.95,39.8,39.92,48600.0,27.2892,27.3715,27.2687,27.3509,48600.0
2009-07-29 13:50:00,39.91,39.91,39.73,39.84,67200.0,27.3441,27.3441,27.2207,27.2961,67200.0
2009-07-29 14:00:00,39.84,39.89,39.74,39.87,158000.0,27.2961,27.3303,27.2276,27.3166,158000.0
2009-07-29 14:10:00,39.88,39.98,39.82,39.94,60200.0,27.3235,27.392,27.2824,27.3646,60200.0
2009-07-29 14:20:00,39.94,40.09,39.92,40.04,77700.0,27.3646,27.4674,27.3509,27.4331,77700.0
2009-07-29 14:30:00,40.04,40.05,39.81,39.87,99000.0,27.4331,27.44,27.2755,27.3166,99000.0
2009-07-29 14:40:00,39.87,39.87,39.6,39.61,66200.0,27.3166,27.3166,27.1317,27.1385,66200.0
2009-07-29 14:50:00,39.63,39.64,39.38,39.39,92400.0,27.1522,27.1591,26.9809,26.9878,92400.0
2009-07-29 15:00:00,39.4,39.55,39.38,39.46,43800.0,26.9946,27.0974,26.9809,27.0357,43800.0
2009-07-29 15:10:00,39.5,39.53,39.43,39.51,106800.0,27.0631,27.0837,27.0152,27.07,106800.0
2009-07-29 15:20:00,39.5,39.56,39.43,39.55,70400.0,27.0631,27.1043,27.0152,27.0974,70400.0
2009-07-29 15:30:00,39.55,39.81,39.51,39.78,55700.0,27.0974,27.2755,27.07,27.255,55700.0
2009-07-29 15:40:00,39.79,39.97,39.74,39.87,143900.0,27.2618,27.3852,27.2276,27.3166,143900.0
2009-07-29 15:50:00,39.86,39.87,39.72,39.8,107300.0,27.3098,27.3166,27.2139,27.2687,107300.0
2009-07-30 09:30:00,40.55,41.75,40.55,41.58,172700.0,27.7825,28.6047,27.7825,28.4882,172700.0
2009-07-30 09:40:00,41.57,41.66,40.93,41.05,122100.0,28.4814,28.543,28.0429,28.1251,122100.0
2009-07-30 09:50:00,41.09,41.88,41.05,41.73,203000.0,28.1525,28.6938,28.1251,28.591,203000.0
2009-07-30 10:00:00,41.78,41.81,41.41,41.65,133700.0,28.6253,28.6458,28.3718,28.5362,133700.0
2009-07-30 10:10:00,41.67,41.76,41.57,41.76,117300.0,28.5499,28.6116,28.4814,28.6116,117300.0
2009-07-30 10:20:00,41.76,42.15,41.72,42.14,219200.0,28.6116,28.8788,28.5842,28.8719,219200.0
2009-07-30 10:30:00,42.12,42.21,41.9,42.06,164400.0,28.8582,28.9199,28.7075,28.8171,164400.0
2009-07-30 10:40:00,42.05,42.25,42.01,42.13,108100.0,28.8103,28.9473,28.7828,28.8651,108100.0
2009-07-30 10:50:00,42.12,42.42,42.0,42.41,79500.0,28.8582,29.0638,28.776,29.0569,79500.0
2009-07-30 11:00:00,42.41,42.42,42.03,42.09,85000.0,29.0569,29.0638,28.7966,28.8377,85000.0
2009-07-30 11:10:00,42.09,42.35,42.09,42.27,60900.0,28.8377,29.0158,28.8377,28.961,60900.0
2009-07-30 11:20:00,42.26,42.28,42.09,42.15,51800.0,28.9541,28.9678,28.8377,28.8788,51800.0
2009-07-30 11:30:00,42.17,42.2,41.9,41.97,59100.0,28.8925,28.913,28.7075,28.7554,59100.0
2009-07-30 11:40:00,41.97,41.99,41.6,41.68,93500.0,28.7554,28.7691,28.5019,28.5568,93500.0
2009-07-30 11:50:00,41.67,41.67,41.4,41.53,41300.0,28.5499,28.5499,28.3649,28.454,41300.0
2009-07-30 12:00:00,41.53,41.59,41.42,41.51,58600.0,28.454,28.4951,28.3786,28.4403,58600.0
2009-07-30 12:10:00,41.5,41.61,41.46,41.55,38300.0,28.4334,28.5088,28.406,28.4677,38300.0
2009-07-30 12:20:00,41.59,41.71,41.58,41.58,31000.0,28.4951,28.5773,28.4882,28.4882,31000.0
2009-07-30 12:30:00,41.58,41.63,41.43,41.5,47900.0,28.4882,28.5225,28.3855,28.4334,47900.0
2009-07-30 12:40:00,41.48,41.54,41.46,41.5,31100.0,28.4197,28.4608,28.406,28.4334,31100.0
2009-07-30 12:50:00,41.49,41.52,41.47,41.49,30800.0,28.4266,28.4471,28.4129,28.4266,30800.0
2009-07-30 13:00:00,41.48,41.6,41.43,41.6,79900.0,28.4197,28.5019,28.3855,28.5019,79900.0
2009-07-30 13:10:00,41.6,41.62,41.26,41.31,96400.0,28.5019,28.5156,28.269,28.3032,96400.0
2009-07-30 13:20:00,41.29,41.41,41.17,41.18,121600.0,28.2895,28.3718,28.2073,28.2142,121600.0
2009-07-30 13:30:00,41.17,41.21,41.08,41.13,106300.0,28.2073,28.2347,28.1457,28.1799,106300.0
2009-07-30 13:40:00,41.13,41.23,41.04,41.04,86300.0,28.1799,28.2484,28.1183,28.1183,86300.0
2009-07-30 13:50:00,41.04,41.11,40.97,40.99,67600.0,28.1183,28.1662,28.0703,28.084,67600.0
2009-07-30 14:00:00,41.0,41.18,41.0,41.1,58900.0,28.0909,28.2142,28.0909,28.1594,58900.0
2009-07-30 14:10:00,41.12,41.21,41.09,41.14,38300.0,28.1731,28.2347,28.1525,28.1868,38300.0
2009-07-30 14:20:00,41.15,41.26,41.08,41.26,53100.0,28.1936,28.269,28.1457,28.269,53100.0
2009-07-30 14:30:00,41.27,41.38,41.19,41.38,48200.0,28.2758,28.3512,28.221,28.3512,48200.0
2009-07-30 14:40:00,41.39,41.44,41.36,41.41,34000.0,28.3581,28.3923,28.3375,28.3718,34000.0
2009-07-30 14:50:00,41.42,41.5,41.37,41.42,57500.0,28.3786,28.4334,28.3444,28.3786,57500.0
2009-07-30 15:00:00,41.42,41.65,41.42,41.65,41500.0,28.3786,28.5362,28.3786,28.5362,41500.0
2009-07-30 15:10:00,41.64,41.65,41.54,41.64,48200.0,28.5293,28.5362,28.4608,28.5293,48200.0
2009-07-30 15:20:00,41.64,41.72,41.57,41.67,32600.0,28.5293,28.5842,28.4814,28.5499,32600.0
2009-07-30 15:30:00,41.67,41.67,41.41,41.46,63500.0,28.5499,28.5499,28.3718,28.406,63500.0
2009-07-30 15:40:00,41.44,41.45,41.16,41.19,206300.0,28.3923,28.3992,28.2005,28.221,206300.0
2009-07-30 15:50:00,41.21,41.31,41.2,41.29,200800.0,28.2347,28.3032,28.2279,28.2895,200800.0
2009-07-31 09:30:00,40.72,42.28,40.72,41.96,139100.0,27.899,28.9678,27.899,28.7486,139100.0
2009-07-31 09:40:00,42.0,43.14,42.0,43.0,223800.0,28.776,29.5571,28.776,29.4611,223800.0
2009-07-31 09:50:00,43.0,43.18,42.5,42.5,172700.0,29.4611,29.5845,29.1186,29.1186,172700.0
2009-07-31 10:00:00,42.53,42.77,42.14,42.72,235400.0,29.1391,29.3036,28.8719,29.2693,235400.0
2009-07-31 10:10:00,42.74,42.92,42.51,42.57,146500.0,29.283,29.4063,29.1254,29.1665,146500.0
2009-07-31 10:20:00,42.56,42.86,42.54,42.61,47700.0,29.1597,29.3652,29.146,29.1939,47700.0
2009-07-31 10:30:00,42.6,42.64,42.37,42.53,73900.0,29.1871,29.2145,29.0295,29.1391,73900.0
2009-07-31 10:40:00,42.52,42.76,42.4,42.52,41600.0,29.1323,29.2967,29.0501,29.1323,41600.0
2009-07-31 10:50:00,42.52,42.72,42.49,42.55,54100.0,29.1323,29.2693,29.1117,29.1528,54100.0
2009-07-31 11:00:00,42.55,42.72,42.5,42.58,56500.0,29.1528,29.2693,29.1186,29.1734,56500.0
2009-07-31 11:10:00,42.59,42.68,42.45,42.46,44200.0,29.1802,29.2419,29.0843,29.0912,44200.0
2009-07-31 11:20:00,42.45,42.74,42.43,42.65,58500.0,29.0843,29.283,29.0706,29.2213,58500.0
2009-07-31 11:30:00,42.65,42.89,42.49,42.72,110500.0,29.2213,29.3858,29.1117,29.2693,110500.0
2009-07-31 11:40:00,42.73,43.0,42.73,42.99,81900.0,29.2762,29.4611,29.2762,29.4543,81900.0
2009-07-31 11:50:00,42.99,43.39,42.99,43.34,140500.0,29.4543,29.7283,29.4543,29.6941,140500.0
2009-07-31 12:00:00,43.36,43.42,43.03,43.03,56100.0,29.7078,29.7489,29.4817,29.4817,56100.0
2009-07-31 12:10:00,43.05,43.05,42.94,42.96,43900.0,29.4954,29.4954,29.42,29.4337,43900.0
2009-07-31 12:20:00,42.93,43.2,42.93,43.19,31700.0,29.4132,29.5982,29.4132,29.5913,31700.0
2009-07-31 12:30:00,43.18,43.2,43.06,43.16,25200.0,29.5845,29.5982,29.5022,29.5708,25200.0
2009-07-31 12:40:00,43.15,43.28,43.07,43.28,47700.0,29.5639,29.653,29.5091,29.653,47700.0
2009-07-31 12:50:00,43.27,43.31,43.19,43.26,40700.0,29.6461,29.6735,29.5913,29.6393,40700.0
2009-07-31 13:00:00,43.27,43.37,43.24,43.35,35300.0,29.6461,29.7146,29.6256,29.7009,35300.0
2009-07-31 13:10:00,43.35,43.5,43.35,43.4,59700.0,29.7009,29.8037,29.7009,29.7352,59700.0
2009-07-31 13:20:00,43.41,43.43,43.3,43.33,22900.0,29.742,29.7558,29.6667,29.6872,22900.0
2009-07-31 13:30:00,43.33,43.38,43.3,43.35,36300.0,29.6872,29.7215,29.6667,29.7009,36300.0
2009-07-31 13:40:00,43.35,43.55,43.31,43.44,59500.0,29.7009,29.838,29.6735,29.7626,59500.0
2009-07-31 13:50:00,43.45,43.53,43.41,43.48,36000.0,29.7695,29.8243,29.742,29.79,36000.0
2009-07-31 14:00:00,43.48,43.49,43.42,43.46,41300.0,29.79,29.7969,29.7489,29.7763,41300.0
2009-07-31 14:10:00,43.45,43.57,43.42,43.47,49200.0,29.7695,29.8517,29.7489,29.7832,49200.0
2009-07-31 14:20:00,43.47,43.55,43.45,43.49,52700.0,29.7832,29.838,29.7695,29.7969,52700.0
2009-07-31 14:30:00,43.49,43.52,43.41,43.49,92900.0,29.7969,29.8174,29.742,29.7969,92900.0
2009-07-31 14:40:00,43.48,43.5,43.39,43.47,54200.0,29.79,29.8037,29.7283,29.7832,54200.0
2009-07-31 14:50:00,43.45,43.48,43.33,43.36,48400.0,29.7695,29.79,29.6872,29.7078,48400.0
2009-07-31 15:00:00,43.34,43.37,43.27,43.32,47200.0,29.6941,29.7146,29.6461,29.6804,47200.0
2009-07-31 15:10:00,43.31,43.39,43.26,43.39,50200.0,29.6735,29.7283,29.6393,29.7283,50200.0
2009-07-31 15:20:00,43.37,43.53,43.35,43.37,92500.0,29.7146,29.8243,29.7009,29.7146,92500.0
2009-07-31 15:30:00,43.37,43.38,43.19,43.23,79600.0,29.7146,29.7215,29.5913,29.6187,79600.0
2009-07-31 15:40:00,43.23,43.23,42.89,42.94,186100.0,29.6187,29.6187,29.3858,29.42,186100.0
2009-07-31 15:50:00,42.94,43.14,42.84,43.01,181800.0,29.42,29.5571,29.3515,29.468,181800.0
2009-08-03 09:30:00,44.12,44.49,43.77,43.82,177000.0,30.2285,30.482,29.9887,30.023,177000.0
2009-08-03 09:40:00,43.81,43.81,43.37,43.75,81000.0,30.0161,30.0161,29.7146,29.975,81000.0
2009-08-03 09:50:00,43.75,44.03,43.67,43.98,166200.0,29.975,30.1668,29.9202,30.1326,166200.0
2009-08-03 10:00:00,44.01,44.43,44.01,44.03,101200.0,30.1531,30.4409,30.1531,30.1668,101200.0
2009-08-03 10:10:00,44.05,44.49,44.0,44.23,55700.0,30.1805,30.482,30.1463,30.3039,55700.0
2009-08-03 10:20:00,44.23,44.33,44.15,44.3,58100.0,30.3039,30.3724,30.2491,30.3518,58100.0
2009-08-03 10:30:00,44.32,44.63,44.32,44.62,67500.0,30.3655,30.5779,30.3655,30.5711,67500.0
2009-08-03 10:40:00,44.65,44.73,44.46,44.64,64700.0,30.5916,30.6464,30.4614,30.5848,64700.0
2009-08-03 10:50:00,44.62,44.74,44.39,44.4,46400.0,30.5711,30.6533,30.4135,30.4203,46400.0
2009-08-03 11:00:00,44.43,44.51,44.41,44.5,58200.0,30.4409,30.4957,30.4272,30.4889,58200.0
2009-08-03 11:10:00,44.47,44.49,44.14,44.2,50700.0,30.4683,30.482,30.2422,30.2833,50700.0
2009-08-03 11:20:00,44.19,44.49,44.15,44.41,45000.0,30.2765,30.482,30.2491,30.4272,45000.0
2009-08-03 11:30:00,44.44,44.46,44.33,44.39,29000.0,30.4477,30.4614,30.3724,30.4135,29000.0
2009-08-03 11:40:00,44.4,44.53,44.32,44.49,50100.0,30.4203,30.5094,30.3655,30.482,50100.0
2009-08-03 11:50:00,44.48,44.57,44.46,44.57,37500.0,30.4752,30.5368,30.4614,30.5368,37500.0
2009-08-03 12:00:00,44.54,44.57,44.41,44.49,46400.0,30.5163,30.5368,30.4272,30.482,46400.0
2009-08-03 12:10:00,44.5,44.54,44.46,44.48,48600.0,30.4889,30.5163,30.4614,30.4752,48600.0
2009-08-03 12:20:00,44.47,44.49,44.41,44.45,42200.0,30.4683,30.482,30.4272,30.4546,42200.0
2009-08-03 12:30:00,44.45,44.48,44.28,44.37,60600.0,30.4546,30.4752,30.3381,30.3998,60600.0
2009-08-03 12:40:00,44.37,44.41,44.31,44.37,38000.0,30.3998,30.4272,30.3587,30.3998,38000.0
2009-08-03 12:50:00,44.38,44.43,44.33,44.36,39400.0,30.4066,30.4409,30.3724,30.3929,39400.0
2009-08-03 13:00:00,44.38,44.46,44.37,44.42,43300.0,30.4066,30.4614,30.3998,30.434,43300.0
2009-08-03 13:10:00,44.4,44.43,44.35,44.4,37800.0,30.4203,30.4409,30.3861,30.4203,37800.0
2009-08-03 13:20:00,44.41,44.44,44.34,44.35,30500.0,30.4272,30.4477,30.3792,30.3861,30500.0
2009-08-03 13:30:00,44.36,44.45,44.33,44.36,34000.0,30.3929,30.4546,30.3724,30.3929,34000.0
2009-08-03 13:40:00,44.36,44.47,44.35,44.46,41300.0,30.3929,30.4683,30.3861,30.4614,41300.0
2009-08-03 13:50:00,44.47,44.47,44.4,44.44,53200.0,30.4683,30.4683,30.4203,30.4477,53200.0
2009-08-03 14:00:00,44.44,44.6,44.44,44.6,41700.0,30.4477,30.5574,30.4477,30.5574,41700.0
2009-08-03 14:10:00,44.6,44.68,44.59,44.66,27900.0,30.5574,30.6122,30.5505,30.5985,27900.0
2009-08-03 14:20:00,44.68,44.78,44.65,44.72,49900.0,30.6122,30.6807,30.5916,30.6396,49900.0
2009-08-03 14:30:00,44.72,44.74,44.54,44.56,58200.0,30.6396,30.6533,30.5163,30.53,58200.0
2009-08-03 14:40:00,44.56,44.62,44.44,44.46,51000.0,30.53,30.5711,30.4477,30.4614,51000.0
2009-08-03 14:50:00,44.45,44.47,44.36,44.4,46300.0,30.4546,30.4683,30.3929,30.4203,46300.0
2009-08-03 15:00:00,44.4,44.54,44.4,44.47,53900.0,30.4203,30.5163,30.4203,30.4683,53900.0
2009-08-03 15:10:00,44.46,44.55,44.45,44.55,58500.0,30.4614,30.5231,30.4546,30.5231,58500.0
2009-08-03 15:20:00,44.56,44.71,44.54,44.59,81100.0,30.53,30.6327,30.5163,30.5505,81100.0
2009-08-03 15:30:00,44.59,44.66,44.55,44.57,87100.0,30.5505,30.5985,30.5231,30.5368,87100.0
2009-08-03 15:40:00,44.57,44.63,44.48,44.58,145800.0,30.5368,30.5779,30.4752,30.5437,145800.0
2009-08-03 15:50:00,44.57,44.63,44.5,44.62,211300.0,30.5368,30.5779,30.4889,30.5711,211300.0
2009-08-04 09:30:00,44.16,44.47,43.47,44.44,122300.0,30.2559,30.4683,29.7832,30.4477,122300.0
2009-08-04 09:40:00,44.35,44.44,44.18,44.22,67700.0,30.3861,30.4477,30.2696,30.297,67700.0
2009-08-04 09:50:00,44.25,44.74,44.07,44.73,75500.0,30.3176,30.6533,30.1942,30.6464,75500.0
2009-08-04 10:00:00,44.76,45.15,44.75,45.06,241700.0,30.667,30.9342,30.6601,30.8725,241700.0
2009-08-04 10:10:00,45.07,45.39,45.04,45.14,165300.0,30.8794,31.0986,30.8588,30.9273,165300.0
2009-08-04 10:20:00,45.17,45.32,45.07,45.09,104500.0,30.9479,31.0507,30.8794,30.8931,104500.0
2009-08-04 10:30:00,45.09,45.11,44.89,44.91,103600.0,30.8931,30.9068,30.7561,30.7698,103600.0
2009-08-04 10:40:00,44.92,45.0,44.85,44.89,69900.0,30.7766,30.8314,30.7287,30.7561,69900.0
2009-08-04 10:50:00,44.89,44.97,44.75,44.77,68800.0,30.7561,30.8109,30.6601,30.6738,68800.0
2009-08-04 11:00:00,44.76,44.87,44.69,44.74,65600.0,30.667,30.7424,30.619,30.6533,65600.0
2009-08-04 11:10:00,44.72,44.91,44.72,44.75,35200.0,30.6396,30.7698,30.6396,30.6601,35200.0
2009-08-04 11:20:00,44.76,44.8,44.66,44.68,86400.0,30.667,30.6944,30.5985,30.6122,86400.0
2009-08-04 11:30:00,44.69,44.74,44.56,44.66,56400.0,30.619,30.6533,30.53,30.5985,56400.0
2009-08-04 11:40:00,44.66,44.73,44.53,44.54,54800.0,30.5985,30.6464,30.5094,30.5163,54800.0
2009-08-04 11:50:00,44.53,44.61,44.46,44.5,63400.0,30.5094,30.5642,30.4614,30.4889,63400.0
2009-08-04 12:00:00,44.52,44.61,44.46,44.6,49200.0,30.5026,30.5642,30.4614,30.5574,49200.0
2009-08-04 12:10:00,44.61,44.65,44.51,44.59,48900.0,30.5642,30.5916,30.4957,30.5505,48900.0
2009-08-04 12:20:00,44.59,44.71,44.59,44.66,42800.0,30.5505,30.6327,30.5505,30.5985,42800.0
2009-08-04 12:30:00,44.66,44.66,44.46,44.47,47600.0,30.5985,30.5985,30.4614,30.4683,47600.0
2009-08-04 12:40:00,44.47,44.54,44.42,44.5,50200.0,30.4683,30.5163,30.434,30.4889,50200.0
2009-08-04 12:50:00,44.48,44.69,44.48,44.67,32900.0,30.4752,30.619,30.4752,30.6053,32900.0
2009-08-04 13:00:00,44.66,44.71,44.51,44.52,41800.0,30.5985,30.6327,30.4957,30.5026,41800.0
2009-08-04 13:10:00,44.54,44.59,44.45,44.45,54300.0,30.5163,30.5505,30.4546,30.4546,54300.0
2009-08-04 13:20:00,44.46,44.5,44.4,44.46,71300.0,30.4614,30.4889,30.4203,30.4614,71300.0
2009-08-04 13:30:00,44.44,44.53,44.42,44.47,39300.0,30.4477,30.5094,30.434,30.4683,39300.0
2009-08-04 13:40:00,44.46,44.54,44.43,44.46,38100.0,30.4614,30.5163,30.4409,30.4614,38100.0
2009-08-04 13:50:00,44.44,44.47,44.11,44.19,76300.0,30.4477,30.4683,30.2216,30.2765,76300.0
2009-08-04 14:00:00,44.19,44.42,44.16,44.42,73400.0,30.2765,30.434,30.2559,30.434,73400.0
2009-08-04 14:10:00,44.43,44.5,44.36,44.38,42000.0,30.4409,30.4889,30.3929,30.4066,42000.0
2009-08-04 14:20:00,44.37,44.57,44.37,44.57,52800.0,30.3998,30.5368,30.3998,30.5368,52800.0
2009-08-04 14:30:00,44.58,44.68,44.58,44.67,52700.0,30.5437,30.6122,30.5437,30.6053,52700.0
2009-08-04 14:40:00,44.66,44.67,44.55,44.56,72700.0,30.5985,30.6053,30.5231,30.53,72700.0
2009-08-04 14:50:00,44.55,44.58,44.41,44.56,52400.0,30.5231,30.5437,30.4272,30.53,52400.0
2009-08-04 15:00:00,44.54,44.69,44.48,44.67,42800.0,30.5163,30.619,30.4752,30.6053,42800.0
2009-08-04 15:10:00,44.65,44.69,44.57,44.69,60000.0,30.5916,30.619,30.5368,30.619,60000.0
2009-08-04 15:20:00,44.67,44.76,44.66,44.7,50700.0,30.6053,30.667,30.5985,30.6259,50700.0
2009-08-04 15:30:00,44.71,44.74,44.62,44.64,63100.0,30.6327,30.6533,30.5711,30.5848,63100.0
2009-08-04 15:40:00,44.65,44.74,44.61,44.7,76600.0,30.5916,30.6533,30.5642,30.6259,76600.0
2009-08-04 15:50:00,44.7,44.91,44.69,44.91,146200.0,30.6259,30.7698,30.619,30.7698,146200.0
2009-08-05 09:30:00,44.99,45.4,44.23,44.97,101300.0,30.8246,31.1055,30.3039,30.8109,101300.0
2009-08-05 09:40:00,44.97,45.08,44.77,45.01,149400.0,30.8109,30.8862,30.6738,30.8383,149400.0
2009-08-05 09:50:00,44.99,45.11,44.89,44.97,119200.0,30.8246,30.9068,30.7561,30.8109,119200.0
2009-08-05 10:00:00,44.96,45.18,44.81,45.05,211700.0,30.804,30.9548,30.7012,30.8657,211700.0
2009-08-05 10:10:00,45.04,45.13,44.86,44.9,191500.0,30.8588,30.9205,30.7355,30.7629,191500.0
2009-08-05 10:20:00,44.9,45.04,44.83,44.98,117300.0,30.7629,30.8588,30.715,30.8177,117300.0
2009-08-05 10:30:00,44.98,44.99,44.84,44.84,107200.0,30.8177,30.8246,30.7218,30.7218,107200.0
2009-08-05 10:40:00,44.84,44.96,44.56,44.57,93000.0,30.7218,30.804,30.53,30.5368,93000.0
2009-08-05 10:50:00,44.54,44.68,44.48,44.64,55300.0,30.5163,30.6122,30.4752,30.5848,55300.0
2009-08-05 11:00:00,44.67,44.74,44.53,44.74,62800.0,30.6053,30.6533,30.5094,30.6533,62800.0
2009-08-05 11:10:00,44.76,44.81,44.64,44.67,43100.0,30.667,30.7012,30.5848,30.6053,43100.0
2009-08-05 11:20:00,44.68,44.73,44.6,44.61,48200.0,30.6122,30.6464,30.5574,30.5642,48200.0
2009-08-05 11:30:00,44.61,44.64,44.45,44.45,127100.0,30.5642,30.5848,30.4546,30.4546,127100.0
2009-08-05 11:40:00,44.45,44.5,44.42,44.48,43400.0,30.4546,30.4889,30.434,30.4752,43400.0
2009-08-05 11:50:00,44.48,44.52,44.38,44.4,57200.0,30.4752,30.5026,30.4066,30.4203,57200.0
2009-08-05 12:00:00,44.4,44.42,44.35,44.35,45000.0,30.4203,30.434,30.3861,30.3861,45000.0
2009-08-05 12:10:00,44.36,44.5,44.35,44.49,33200.0,30.3929,30.4889,30.3861,30.482,33200.0
2009-08-05 12:20:00,44.5,44.59,44.35,44.36,85800.0,30.4889,30.5505,30.3861,30.3929,85800.0
2009-08-05 12:30:00,44.36,44.41,44.25,44.25,80200.0,30.3929,30.4272,30.3176,30.3176,80200.0
2009-08-05 12:40:00,44.25,44.4,44.25,44.39,39400.0,30.3176,30.4203,30.3176,30.4135,39400.0
2009-08-05 12:50:00,44.39,44.44,44.28,44.29,48100.0,30.4135,30.4477,30.3381,30.345,48100.0
2009-08-05 13:00:00,44.31,44.33,44.16,44.22,96100.0,30.3587,30.3724,30.2559,30.297,96100.0
2009-08-05 13:10:00,44.21,44.51,44.2,44.43,54600.0,30.2902,30.4957,30.2833,30.4409,54600.0
2009-08-05 13:20:00,44.41,44.64,44.32,44.62,70800.0,30.4272,30.5848,30.3655,30.5711,70800.0
2009-08-05 13:30:00,44.62,44.65,44.55,44.62,75200.0,30.5711,30.5916,30.5231,30.5711,75200.0
2009-08-05 13:40:00,44.6,44.67,44.51,44.52,45400.0,30.5574,30.6053,30.4957,30.5026,45400.0
2009-08-05 13:50:00,44.52,44.55,44.43,44.49,49800.0,30.5026,30.5231,30.4409,30.482,49800.0
2009-08-05 14:00:00,44.5,44.68,44.45,44.63,58500.0,30.4889,30.6122,30.4546,30.5779,58500.0
2009-08-05 14:10:00,44.63,44.73,44.63,44.71,51400.0,30.5779,30.6464,30.5779,30.6327,51400.0
2009-08-05 14:20:00,44.71,44.83,44.62,44.8,48800.0,30.6327,30.715,30.5711,30.6944,48800.0
2009-08-05 14:30:00,44.81,44.9,44.76,44.82,60800.0,30.7012,30.7629,30.667,30.7081,60800.0
2009-08-05 14:40:00,44.83,45.17,44.81,45.17,86300.0,30.715,30.9479,30.7012,30.9479,86300.0
2009-08-05 14:50:00,45.16,45.21,44.92,45.0,89100.0,30.941,30.9753,30.7766,30.8314,89100.0
2009-08-05 15:00:00,45.01,45.03,44.91,45.0,67500.0,30.8383,30.852,30.7698,30.8314,67500.0
2009-08-05 15:10:00,44.97,45.06,44.97,45.01,64800.0,30.8109,30.8725,30.8109,30.8383,64800.0
2009-08-05 15:20:00,45.01,45.14,45.01,45.12,68300.0,30.8383,30.9273,30.8383,30.9136,68300.0
2009-08-05 15:30:00,45.11,45.11,44.83,44.85,97200.0,30.9068,30.9068,30.715,30.7287,97200.0
2009-08-05 15:40:00,44.85,44.92,44.69,44.7,94600.0,30.7287,30.7766,30.619,30.6259,94600.0
2009-08-05 15:50:00,44.71,44.99,44.7,44.87,212400.0,30.6327,30.8246,30.6259,30.7424,212400.0
2009-08-06 09:30:00,44.81,45.91,44.72,45.91,113000.0,30.7012,31.4549,30.6396,31.4549,113000.0
2009-08-06 09:40:00,45.84,45.96,45.71,45.91,112400.0,31.4069,31.4892,31.3179,31.4549,112400.0
2009-08-06 09:50:00,45.9,46.04,45.71,45.76,281800.0,31.4481,31.544,31.3179,31.3521,281800.0
2009-08-06 10:00:00,45.73,45.73,45.47,45.69,178800.0,31.3316,31.3316,31.1534,31.3042,178800.0
2009-08-06 10:10:00,45.69,45.85,45.57,45.71,180600.0,31.3042,31.4138,31.222,31.3179,180600.0
2009-08-06 10:20:00,45.72,46.18,45.6,45.95,107400.0,31.3247,31.6399,31.2425,31.4823,107400.0
2009-08-06 10:30:00,45.96,45.97,45.66,45.73,129200.0,31.4892,31.496,31.2836,31.3316,129200.0
2009-08-06 10:40:00,45.73,45.78,45.6,45.63,77800.0,31.3316,31.3658,31.2425,31.2631,77800.0
2009-08-06 10:50:00,45.64,45.71,45.57,45.6,111200.0,31.2699,31.3179,31.222,31.2425,111200.0
2009-08-06 11:00:00,45.61,45.67,45.46,45.51,73000.0,31.2494,31.2905,31.1466,31.1808,73000.0
2009-08-06 11:10:00,45.49,45.75,45.49,45.73,58300.0,31.1671,31.3453,31.1671,31.3316,58300.0
2009-08-06 11:20:00,45.73,45.78,45.66,45.72,50300.0,31.3316,31.3658,31.2836,31.3247,50300.0
2009-08-06 11:30:00,45.71,45.8,45.65,45.8,39100.0,31.3179,31.3795,31.2768,31.3795,39100.0
2009-08-06 11:40:00,45.8,45.86,45.72,45.86,41000.0,31.3795,31.4206,31.3247,31.4206,41000.0
2009-08-06 11:50:00,45.87,45.96,45.86,45.88,56800.0,31.4275,31.4892,31.4206,31.4344,56800.0
2009-08-06 12:00:00,45.87,45.87,45.51,45.51,26000.0,31.4275,31.4275,31.1808,31.1808,26000.0
2009-08-06 12:10:00,45.51,45.52,45.38,45.46,40600.0,31.1808,31.1877,31.0918,31.1466,40600.0
2009-08-06 12:20:00,45.46,45.68,45.44,45.65,36600.0,31.1466,31.2973,31.1329,31.2768,36600.0
2009-08-06 12:30:00,45.64,45.84,45.61,45.83,45300.0,31.2699,31.4069,31.2494,31.4001,45300.0
2009-08-06 12:40:00,45.83,46.0,45.82,45.9,72400.0,31.4001,31.5166,31.3932,31.4481,72400.0
2009-08-06 12:50:00,45.9,45.97,45.82,45.95,45400.0,31.4481,31.496,31.3932,31.4823,45400.0
2009-08-06 13:00:00,45.94,45.99,45.92,45.92,50900.0,31.4755,31.5097,31.4618,31.4618,50900.0
2009-08-06 13:10:00,45.93,45.97,45.88,45.94,39100.0,31.4686,31.496,31.4344,31.4755,39100.0
2009-08-06 13:20:00,45.91,46.0,45.84,45.91,57300.0,31.4549,31.5166,31.4069,31.4549,57300.0
2009-08-06 13:30:00,45.91,45.98,45.76,45.77,72100.0,31.4549,31.5029,31.3521,31.359,72100.0
2009-08-06 13:40:00,45.8,45.8,45.53,45.53,82400.0,31.3795,31.3795,31.1946,31.1946,82400.0
2009-08-06 13:50:00,45.52,45.53,45.37,45.4,91500.0,31.1877,31.1946,31.0849,31.1055,91500.0
2009-08-06 14:00:00,45.39,45.39,45.07,45.14,89300.0,31.0986,31.0986,30.8794,30.9273,89300.0
2009-08-06 14:10:00,45.14,45.15,44.97,44.99,85000.0,30.9273,30.9342,30.8109,30.8246,85000.0
2009-08-06 14:20:00,44.99,45.14,44.85,45.11,84000.0,30.8246,30.9273,30.7287,30.9068,84000.0
2009-08-06 14:30:00,45.11,45.19,45.05,45.1,41900.0,30.9068,30.9616,30.8657,30.8999,41900.0
2009-08-06 14:40:00,45.13,45.14,44.86,44.91,50900.0,30.9205,30.9273,30.7355,30.7698,50900.0
2009-08-06 14:50:00,44.91,45.12,44.87,45.04,67900.0,30.7698,30.9136,30.7424,30.8588,67900.0
2009-08-06 15:00:00,45.04,45.15,45.02,45.14,65900.0,30.8588,30.9342,30.8451,30.9273,65900.0
2009-08-06 15:10:00,45.16,45.25,45.08,45.23,50800.0,30.941,31.0027,30.8862,30.989,50800.0
2009-08-06 15:20:00,45.26,45.29,45.13,45.15,65000.0,31.0096,31.0301,30.9205,30.9342,65000.0
2009-08-06 15:30:00,45.14,45.17,44.96,45.04,70000.0,30.9273,30.9479,30.804,30.8588,70000.0
2009-08-06 15:40:00,45.03,45.04,44.87,44.94,140500.0,30.852,30.8588,30.7424,30.7903,140500.0
2009-08-06 15:50:00,44.93,45.06,44.81,45.02,188600.0,30.7835,30.8725,30.7012,30.8451,188600.0
2009-08-07 09:30:00,46.02,46.66,45.31,45.37,90000.0,31.5303,31.9688,31.0438,31.0849,90000.0
2009-08-07 09:40:00,45.33,45.71,45.25,45.65,77300.0,31.0575,31.3179,31.0027,31.2768,77300.0
2009-08-07 09:50:00,45.66,45.95,45.66,45.76,54200.0,31.2836,31.4823,31.2836,31.3521,54200.0
2009-08-07 10:00:00,45.71,45.71,45.35,45.55,41100.0,31.3179,31.3179,31.0712,31.2083,41100.0
2009-08-07 10:10:00,45.52,45.93,45.47,45.83,46000.0,31.1877,31.4686,31.1534,31.4001,46000.0
2009-08-07 10:20:00,45.85,46.11,45.62,46.08,50800.0,31.4138,31.5919,31.2562,31.5714,50800.0
2009-08-07 10:30:00,46.07,46.55,46.06,46.51,47700.0,31.5645,31.8934,31.5577,31.866,47700.0
2009-08-07 10:40:00,46.48,46.52,46.21,46.43,70600.0,31.8454,31.8728,31.6604,31.8112,70600.0
2009-08-07 10:50:00,46.43,46.84,46.42,46.7,85300.0,31.8112,32.0921,31.8043,31.9962,85300.0
2009-08-07 11:00:00,46.7,47.2,46.7,47.09,130800.0,31.9962,32.3387,31.9962,32.2634,130800.0
2009-08-07 11:10:00,47.1,47.14,46.93,47.09,127400.0,32.2702,32.2976,32.1538,32.2634,127400.0
2009-08-07 11:20:00,47.1,47.1,47.01,47.07,120000.0,32.2702,32.2702,32.2086,32.2497,120000.0
2009-08-07 11:30:00,47.06,47.39,47.01,47.36,137200.0,32.2428,32.4689,32.2086,32.4484,137200.0
2009-08-07 11:40:00,47.36,47.37,47.22,47.36,138600.0,32.4484,32.4552,32.3524,32.4484,138600.0
2009-08-07 11:50:00,47.35,47.7,47.34,47.59,105200.0,32.4415,32.6813,32.4347,32.6059,105200.0
2009-08-07 12:00:00,47.57,47.62,47.49,47.56,119400.0,32.5922,32.6265,32.5374,32.5854,119400.0
2009-08-07 12:10:00,47.56,47.59,47.42,47.53,81600.0,32.5854,32.6059,32.4895,32.5648,81600.0
2009-08-07 12:20:00,47.53,47.53,47.29,47.34,73800.0,32.5648,32.5648,32.4004,32.4347,73800.0
2009-08-07 12:30:00,47.35,47.35,47.2,47.2,59200.0,32.4415,32.4415,32.3387,32.3387,59200.0
2009-08-07 12:40:00,47.2,47.39,47.19,47.33,62400.0,32.3387,32.4689,32.3319,32.4278,62400.0
2009-08-07 12:50:00,47.31,47.55,47.26,47.5,90200.0,32.4141,32.5785,32.3798,32.5443,90200.0
2009-08-07 13:00:00,47.5,47.7,47.49,47.67,84500.0,32.5443,32.6813,32.5374,32.6608,84500.0
2009-08-07 13:10:00,47.67,47.82,47.65,47.71,64600.0,32.6608,32.7635,32.6471,32.6882,64600.0
2009-08-07 13:20:00,47.71,47.93,47.67,47.93,61300.0,32.6882,32.8389,32.6608,32.8389,61300.0
2009-08-07 13:30:00,47.92,48.0,47.84,47.85,67200.0,32.832,32.8869,32.7772,32.7841,67200.0
2009-08-07 13:40:00,47.86,47.91,47.77,47.86,36900.0,32.7909,32.8252,32.7293,32.7909,36900.0
2009-08-07 13:50:00,47.85,47.85,47.78,47.82,25300.0,32.7841,32.7841,32.7361,32.7635,25300.0
2009-08-07 14:00:00,47.8,47.84,47.7,47.75,40800.0,32.7498,32.7772,32.6813,32.7156,40800.0
2009-08-07 14:10:00,47.75,47.77,47.64,47.65,34200.0,32.7156,32.7293,32.6402,32.6471,34200.0
2009-08-07 14:20:00,47.65,47.73,47.4,47.45,66300.0,32.6471,32.7019,32.4758,32.51,66300.0
2009-08-07 14:30:00,47.47,47.5,47.37,47.42,49200.0,32.5237,32.5443,32.4552,32.4895,49200.0
2009-08-07 14:40:00,47.4,47.49,47.39,47.48,39500.0,32.4758,32.5374,32.4689,32.5306,39500.0
2009-08-07 14:50:00,47.46,47.48,47.3,47.3,69600.0,32.5169,32.5306,32.4073,32.4073,69600.0
2009-08-07 15:00:00,47.3,47.31,47.06,47.12,74700.0,32.4073,32.4141,32.2428,32.2839,74700.0
2009-08-07 15:10:00,47.14,47.21,46.98,46.98,90300.0,32.2976,32.3456,32.188,32.188,90300.0
2009-08-07 15:20:00,46.96,47.0,46.84,46.98,123200.0,32.1743,32.2017,32.0921,32.188,123200.0
2009-08-07 15:30:00,46.98,47.07,46.87,46.92,151700.0,32.188,32.2497,32.1126,32.1469,151700.0
2009-08-07 15:40:00,46.91,47.17,46.91,47.17,136500.0,32.14,32.3182,32.14,32.3182,136500.0
2009-08-07 15:50:00,47.17,47.29,47.13,47.14,224400.0,32.3182,32.4004,32.2908,32.2976,224400.0
2009-08-10 09:30:00,46.71,46.92,46.37,46.83,69600.0,32.003,32.1469,31.7701,32.0852,69600.0
2009-08-10 09:40:00,46.82,46.93,46.5,46.59,42100.0,32.0784,32.1538,31.8591,31.9208,42100.0
2009-08-10 09:50:00,46.6,47.18,46.59,47.08,66700.0,31.9277,32.325,31.9208,32.2565,66700.0
2009-08-10 10:00:00,47.05,47.09,46.77,47.04,91000.0,32.236,32.2634,32.0441,32.2291,91000.0
2009-08-10 10:10:00,47.04,47.21,47.01,47.08,49200.0,32.2291,32.3456,32.2086,32.2565,49200.0
2009-08-10 10:20:00,47.08,47.33,46.99,47.3,71900.0,32.2565,32.4278,32.1949,32.4073,71900.0
2009-08-10 10:30:00,47.28,47.45,47.15,47.29,76200.0,32.3936,32.51,32.3045,32.4004,76200.0
2009-08-10 10:40:00,47.28,47.49,47.24,47.3,54800.0,32.3936,32.5374,32.3661,32.4073,54800.0
2009-08-10 10:50:00,47.28,47.48,47.23,47.26,46300.0,32.3936,32.5306,32.3593,32.3798,46300.0
2009-08-10 11:00:00,47.27,47.39,47.21,47.21,62900.0,32.3867,32.4689,32.3456,32.3456,62900.0
2009-08-10 11:10:00,47.24,47.31,47.09,47.16,72700.0,32.3661,32.4141,32.2634,32.3113,72700.0
2009-08-10 11:20:00,47.18,47.19,46.91,47.1,59900.0,32.325,32.3319,32.14,32.2702,59900.0
2009-08-10 11:30:00,47.1,47.27,47.06,47.24,103300.0,32.2702,32.3867,32.2428,32.3661,103300.0
2009-08-10 11:40:00,47.25,47.32,47.18,47.18,42500.0,32.373,32.421,32.325,32.325,42500.0
2009-08-10 11:50:00,47.19,47.25,47.11,47.25,45100.0,32.3319,32.373,32.2771,32.373,45100.0
2009-08-10 12:00:00,47.24,47.38,47.24,47.34,42000.0,32.3661,32.4621,32.3661,32.4347,42000.0
2009-08-10 12:10:00,47.34,47.39,47.26,47.29,25400.0,32.4347,32.4689,32.3798,32.4004,25400.0
2009-08-10 12:20:00,47.29,47.32,47.16,47.21,38300.0,32.4004,32.421,32.3113,32.3456,38300.0
2009-08-10 12:30:00,47.2,47.2,47.11,47.12,38700.0,32.3387,32.3387,32.2771,32.2839,38700.0
2009-08-10 12:40:00,47.13,47.16,47.03,47.13,74400.0,32.2908,32.3113,32.2223,32.2908,74400.0
2009-08-10 12:50:00,47.1,47.12,47.01,47.08,37300.0,32.2702,32.2839,32.2086,32.2565,37300.0
2009-08-10 13:00:00,47.09,47.11,46.96,46.98,45900.0,32.2634,32.2771,32.1743,32.188,45900.0
2009-08-10 13:10:00,46.98,47.09,46.96,47.01,44300.0,32.188,32.2634,32.1743,32.2086,44300.0
2009-08-10 13:20:00,46.99,47.05,46.78,46.83,39000.0,32.1949,32.236,32.051,32.0852,39000.0
2009-08-10 13:30:00,46.81,46.94,46.78,46.85,26200.0,32.0715,32.1606,32.051,32.0989,26200.0
2009-08-10 13:40:00,46.85,46.94,46.81,46.83,36800.0,32.0989,32.1606,32.0715,32.0852,36800.0
2009-08-10 13:50:00,46.84,46.9,46.73,46.86,70600.0,32.0921,32.1332,32.0167,32.1058,70600.0
2009-08-10 14:00:00,46.84,46.97,46.84,46.95,61200.0,32.0921,32.1812,32.0921,32.1675,61200.0
2009-08-10 14:10:00,46.96,46.98,46.72,46.79,48800.0,32.1743,32.188,32.0099,32.0578,48800.0
2009-08-10 14:20:00,46.78,47.01,46.76,46.97,52700.0,32.051,32.2086,32.0373,32.1812,52700.0
2009-08-10 14:30:00,46.97,46.98,46.87,46.95,28900.0,32.1812,32.188,32.1126,32.1675,28900.0
2009-08-10 14:40:00,46.94,47.02,46.93,46.97,48500.0,32.1606,32.2154,32.1538,32.1812,48500.0
2009-08-10 14:50:00,46.97,47.09,46.91,47.07,61700.0,32.1812,32.2634,32.14,32.2497,61700.0
2009-08-10 15:00:00,47.07,47.19,47.02,47.1,65200.0,32.2497,32.3319,32.2154,32.2702,65200.0
2009-08-10 15:10:00,47.08,47.13,47.06,47.1,48800.0,32.2565,32.2908,32.2428,32.2702,48800.0
2009-08-10 15:20:00,47.11,47.26,47.03,47.08,124200.0,32.2771,32.3798,32.2223,32.2565,124200.0
2009-08-10 15:30:00,47.07,47.12,46.91,47.08,60000.0,32.2497,32.2839,32.14,32.2565,60000.0
2009-08-10 15:40:00,47.08,47.68,47.01,47.34,219200.0,32.2565,32.6676,32.2086,32.4347,219200.0
2009-08-10 15:50:00,47.33,47.37,47.25,47.37,196000.0,32.4278,32.4552,32.373,32.4552,196000.0
2009-08-11 09:30:00,46.58,46.76,45.69,45.76,126700.0,31.914,32.0373,31.3042,31.3521,126700.0
2009-08-11 09:40:00,45.75,45.9,45.23,45.29,123200.0,31.3453,31.4481,30.989,31.0301,123200.0
2009-08-11 09:50:00,45.24,45.79,45.18,45.75,104700.0,30.9959,31.3727,30.9548,31.3453,104700.0
2009-08-11 10:00:00,45.75,45.78,45.25,45.49,127400.0,31.3453,31.3658,31.0027,31.1671,127400.0
2009-08-11 10:10:00,45.48,45.91,45.28,45.66,247500.0,31.1603,31.4549,31.0233,31.2836,247500.0
2009-08-11 10:20:00,45.66,45.71,45.32,45.33,59300.0,31.2836,31.3179,31.0507,31.0575,59300.0
2009-08-11 10:30:00,45.33,45.4,45.05,45.13,82400.0,31.0575,31.1055,30.8657,30.9205,82400.0
2009-08-11 10:40:00,45.11,45.17,44.81,44.84,228400.0,30.9068,30.9479,30.7012,30.7218,228400.0
2009-08-11 10:50:00,44.84,45.32,44.84,45.29,123400.0,30.7218,31.0507,30.7218,31.0301,123400.0
2009-08-11 11:00:00,45.25,45.25,45.01,45.05,61500.0,31.0027,31.0027,30.8383,30.8657,61500.0
2009-08-11 11:10:00,45.04,45.04,44.9,44.9,31100.0,30.8588,30.8588,30.7629,30.7629,31100.0
2009-08-11 11:20:00,44.9,45.0,44.9,44.99,25300.0,30.7629,30.8314,30.7629,30.8246,25300.0
2009-08-11 11:30:00,44.98,45.03,44.9,44.9,30500.0,30.8177,30.852,30.7629,30.7629,30500.0
2009-08-11 11:40:00,44.9,45.0,44.83,44.83,38000.0,30.7629,30.8314,30.715,30.715,38000.0
2009-08-11 11:50:00,44.82,44.84,44.73,44.8,48800.0,30.7081,30.7218,30.6464,30.6944,48800.0
2009-08-11 12:00:00,44.78,44.81,44.68,44.81,45000.0,30.6807,30.7012,30.6122,30.7012,45000.0
2009-08-11 12:10:00,44.83,45.01,44.79,44.99,29200.0,30.715,30.8383,30.6875,30.8246,29200.0
2009-08-11 12:20:00,45.02,45.07,44.94,44.99,34700.0,30.8451,30.8794,30.7903,30.8246,34700.0
2009-08-11 12:30:00,44.99,45.09,44.99,45.09,30200.0,30.8246,30.8931,30.8246,30.8931,30200.0
2009-08-11 12:40:00,45.08,45.1,44.84,44.84,16800.0,30.8862,30.8999,30.7218,30.7218,16800.0
2009-08-11 12:50:00,44.84,44.88,44.69,44.86,31300.0,30.7218,30.7492,30.619,30.7355,31300.0
2009-08-11 13:00:00,44.86,45.09,44.86,45.09,35600.0,30.7355,30.8931,30.7355,30.8931,35600.0
2009-08-11 13:10:00,45.07,45.09,44.97,45.06,21500.0,30.8794,30.8931,30.8109,30.8725,21500.0
2009-08-11 13:20:00,45.06,45.09,44.83,44.83,39500.0,30.8725,30.8931,30.715,30.715,39500.0
2009-08-11 13:30:00,44.84,44.98,44.83,44.9,31800.0,30.7218,30.8177,30.715,30.7629,31800.0
2009-08-11 13:40:00,44.9,44.94,44.87,44.88,20000.0,30.7629,30.7903,30.7424,30.7492,20000.0
2009-08-11 13:50:00,44.88,44.93,44.88,44.9,29600.0,30.7492,30.7835,30.7492,30.7629,29600.0
2009-08-11 14:00:00,44.92,45.37,44.9,45.3,124800.0,30.7766,31.0849,30.7629,31.037,124800.0
2009-08-11 14:10:00,45.29,45.32,45.14,45.2,193400.0,31.0301,31.0507,30.9273,30.9685,193400.0
2009-08-11 14:20:00,45.2,45.3,45.1,45.15,150000.0,30.9685,31.037,30.8999,30.9342,150000.0
2009-08-11 14:30:00,45.16,45.18,45.04,45.04,31700.0,30.941,30.9548,30.8588,30.8588,31700.0
2009-08-11 14:40:00,45.05,45.06,44.83,44.9,50200.0,30.8657,30.8725,30.715,30.7629,50200.0
2009-08-11 14:50:00,44.9,45.04,44.89,45.04,33900.0,30.7629,30.8588,30.7561,30.8588,33900.0
2009-08-11 15:00:00,45.06,45.28,44.96,45.21,137300.0,30.8725,31.0233,30.804,30.9753,137300.0
2009-08-11 15:10:00,45.2,45.22,45.11,45.15,67200.0,30.9685,30.9822,30.9068,30.9342,67200.0
2009-08-11 15:20:00,45.15,45.25,45.11,45.19,59900.0,30.9342,31.0027,30.9068,30.9616,59900.0
2009-08-11 15:30:00,45.18,45.18,45.09,45.09,70700.0,30.9548,30.9548,30.8931,30.8931,70700.0
2009-08-11 15:40:00,45.11,45.31,45.07,45.24,121600.0,30.9068,31.0438,30.8794,30.9959,121600.0
2009-08-11 15:50:00,45.24,45.26,45.04,45.06,272400.0,30.9959,31.0096,30.8588,30.8725,272400.0
2009-08-12 09:30:00,45.44,45.6,44.82,45.39,106900.0,31.1329,31.2425,30.7081,31.0986,106900.0
2009-08-12 09:40:00,45.41,45.6,45.39,45.46,78200.0,31.1123,31.2425,31.0986,31.1466,78200.0
2009-08-12 09:50:00,45.47,45.78,45.45,45.72,115300.0,31.1534,31.3658,31.1397,31.3247,115300.0
2009-08-12 10:00:00,45.73,46.26,45.73,46.23,136400.0,31.3316,31.6947,31.3316,31.6742,136400.0
2009-08-12 10:10:00,46.23,46.46,46.07,46.36,214100.0,31.6742,31.8317,31.5645,31.7632,214100.0
2009-08-12 10:20:00,46.37,46.55,46.34,46.36,85600.0,31.7701,31.8934,31.7495,31.7632,85600.0
2009-08-12 10:30:00,46.35,46.35,45.87,45.99,126600.0,31.7564,31.7564,31.4275,31.5097,126600.0
2009-08-12 10:40:00,45.97,46.06,45.95,46.05,61800.0,31.496,31.5577,31.4823,31.5508,61800.0
2009-08-12 10:50:00,46.05,46.22,46.02,46.11,52000.0,31.5508,31.6673,31.5303,31.5919,52000.0
2009-08-12 11:00:00,46.13,46.14,45.98,46.03,47200.0,31.6056,31.6125,31.5029,31.5371,47200.0
2009-08-12 11:10:00,46.03,46.12,46.03,46.1,41600.0,31.5371,31.5988,31.5371,31.5851,41600.0
2009-08-12 11:20:00,46.09,46.18,46.09,46.12,44000.0,31.5782,31.6399,31.5782,31.5988,44000.0
2009-08-12 11:30:00,46.12,46.14,46.02,46.02,37300.0,31.5988,31.6125,31.5303,31.5303,37300.0
2009-08-12 11:40:00,46.03,46.05,45.94,46.03,46600.0,31.5371,31.5508,31.4755,31.5371,46600.0
2009-08-12 11:50:00,46.03,46.05,45.96,46.03,37800.0,31.5371,31.5508,31.4892,31.5371,37800.0
2009-08-12 12:00:00,46.04,46.04,45.96,46.02,42800.0,31.544,31.544,31.4892,31.5303,42800.0
2009-08-12 12:10:00,46.0,46.02,45.93,45.99,32400.0,31.5166,31.5303,31.4686,31.5097,32400.0
2009-08-12 12:20:00,46.0,46.03,45.88,46.0,26300.0,31.5166,31.5371,31.4344,31.5166,26300.0
2009-08-12 12:30:00,46.01,46.09,45.96,46.08,24500.0,31.5234,31.5782,31.4892,31.5714,24500.0
2009-08-12 12:40:00,46.07,46.08,46.0,46.02,17900.0,31.5645,31.5714,31.5166,31.5303,17900.0
2009-08-12 12:50:00,46.02,46.13,46.0,46.13,34300.0,31.5303,31.6056,31.5166,31.6056,34300.0
2009-08-12 13:00:00,46.11,46.16,46.01,46.14,29500.0,31.5919,31.6262,31.5234,31.6125,29500.0
2009-08-12 13:10:00,46.13,46.21,46.02,46.03,31100.0,31.6056,31.6604,31.5303,31.5371,31100.0
2009-08-12 13:20:00,46.04,46.13,46.03,46.08,34200.0,31.544,31.6056,31.5371,31.5714,34200.0
2009-08-12 13:30:00,46.1,46.1,46.01,46.05,25500.0,31.5851,31.5851,31.5234,31.5508,25500.0
2009-08-12 13:40:00,46.06,46.07,46.02,46.04,20900.0,31.5577,31.5645,31.5303,31.544,20900.0
2009-08-12 13:50:00,46.04,46.06,45.97,46.03,32500.0,31.544,31.5577,31.496,31.5371,32500.0
2009-08-12 14:00:00,46.03,46.06,45.98,46.0,107700.0,31.5371,31.5577,31.5029,31.5166,107700.0
2009-08-12 14:10:00,46.0,46.23,45.91,46.02,65700.0,31.5166,31.6742,31.4549,31.5303,65700.0
2009-08-12 14:20:00,46.01,46.21,45.88,45.88,68900.0,31.5234,31.6604,31.4344,31.4344,68900.0
2009-08-12 14:30:00,45.87,46.08,45.8,45.96,57800.0,31.4275,31.5714,31.3795,31.4892,57800.0
2009-08-12 14:40:00,45.96,46.04,45.84,46.0,40000.0,31.4892,31.544,31.4069,31.5166,40000.0
2009-08-12 14:50:00,46.0,46.53,45.95,46.51,84100.0,31.5166,31.8797,31.4823,31.866,84100.0
2009-08-12 15:00:00,46.54,46.66,46.49,46.61,78200.0,31.8865,31.9688,31.8523,31.9345,78200.0
2009-08-12 15:10:00,46.6,46.68,46.56,46.59,68000.0,31.9277,31.9825,31.9002,31.9208,68000.0
2009-08-12 15:20:00,46.6,46.68,46.44,46.66,75000.0,31.9277,31.9825,31.818,31.9688,75000.0
2009-08-12 15:30:00,46.68,46.76,46.6,46.74,77600.0,31.9825,32.0373,31.9277,32.0236,77600.0
2009-08-12 15:40:00,46.74,46.74,46.47,46.55,136800.0,32.0236,32.0236,31.8386,31.8934,136800.0
2009-08-12 15:50:00,46.55,46.56,46.29,46.37,273900.0,31.8934,31.9002,31.7153,31.7701,273900.0
2009-08-13 09:30:00,46.88,46.95,46.52,46.78,99700.0,32.1195,32.1675,31.8728,32.051,99700.0
2009-08-13 09:40:00,46.72,46.94,46.55,46.67,21300.0,32.0099,32.1606,31.8934,31.9756,21300.0
2009-08-13 09:50:00,46.61,46.62,46.18,46.45,74600.0,31.9345,31.9414,31.6399,31.8249,74600.0
2009-08-13 10:00:00,46.45,46.97,46.32,46.82,59200.0,31.8249,32.1812,31.7358,32.0784,59200.0
2009-08-13 10:10:00,46.8,47.07,46.6,46.7,62100.0,32.0647,32.2497,31.9277,31.9962,62100.0
2009-08-13 10:20:00,46.71,47.01,46.71,47.0,36900.0,32.003,32.2086,32.003,32.2017,36900.0
2009-08-13 10:30:00,47.0,47.29,46.92,47.24,66200.0,32.2017,32.4004,32.1469,32.3661,66200.0
2009-08-13 10:40:00,47.26,47.73,47.23,47.61,166300.0,32.3798,32.7019,32.3593,32.6196,166300.0
2009-08-13 10:50:00,47.61,47.78,47.5,47.76,94600.0,32.6196,32.7361,32.5443,32.7224,94600.0
2009-08-13 11:00:00,47.78,47.98,47.75,47.96,80500.0,32.7361,32.8732,32.7156,32.8594,80500.0
2009-08-13 11:10:00,47.96,47.98,47.79,47.98,74100.0,32.8594,32.8732,32.743,32.8732,74100.0
2009-08-13 11:20:00,47.98,47.98,47.77,47.8,112500.0,32.8732,32.8732,32.7293,32.7498,112500.0
2009-08-13 11:30:00,47.8,48.0,47.8,47.86,72000.0,32.7498,32.8869,32.7498,32.7909,72000.0
2009-08-13 11:40:00,47.85,48.22,47.79,48.18,110100.0,32.7841,33.0376,32.743,33.0102,110100.0
2009-08-13 11:50:00,48.18,48.35,48.15,48.16,65600.0,33.0102,33.1267,32.9896,32.9965,65600.0
2009-08-13 12:00:00,48.15,48.17,48.02,48.14,67200.0,32.9896,33.0033,32.9006,32.9828,67200.0
2009-08-13 12:10:00,48.14,48.29,48.13,48.25,55600.0,32.9828,33.0855,32.9759,33.0581,55600.0
2009-08-13 12:20:00,48.25,48.26,48.08,48.08,47200.0,33.0581,33.065,32.9417,32.9417,47200.0
2009-08-13 12:30:00,48.08,48.23,48.01,48.21,35500.0,32.9417,33.0444,32.8937,33.0307,35500.0
2009-08-13 12:40:00,48.22,48.24,48.12,48.12,56200.0,33.0376,33.0513,32.9691,32.9691,56200.0
2009-08-13 12:50:00,48.12,48.12,47.91,47.91,44000.0,32.9691,32.9691,32.8252,32.8252,44000.0
2009-08-13 13:00:00,47.92,48.2,47.92,47.96,54000.0,32.832,33.0239,32.832,32.8594,54000.0
2009-08-13 13:10:00,47.97,48.07,47.75,47.8,56700.0,32.8663,32.9348,32.7156,32.7498,56700.0
2009-08-13 13:20:00,47.82,47.91,47.79,47.83,44300.0,32.7635,32.8252,32.743,32.7704,44300.0
2009-08-13 13:30:00,47.85,48.05,47.85,48.04,57100.0,32.7841,32.9211,32.7841,32.9143,57100.0
2009-08-13 13:40:00,48.03,48.05,47.95,48.05,42700.0,32.9074,32.9211,32.8526,32.9211,42700.0
2009-08-13 13:50:00,48.04,48.09,47.87,47.99,58200.0,32.9143,32.9485,32.7978,32.88,58200.0
2009-08-13 14:00:00,48.0,48.07,47.79,47.8,66800.0,32.8869,32.9348,32.743,32.7498,66800.0
2009-08-13 14:10:00,47.81,47.86,47.65,47.86,60700.0,32.7567,32.7909,32.6471,32.7909,60700.0
2009-08-13 14:20:00,47.84,48.09,47.8,48.08,67500.0,32.7772,32.9485,32.7498,32.9417,67500.0
2009-08-13 14:30:00,48.09,48.35,48.07,48.33,131900.0,32.9485,33.1267,32.9348,33.113,131900.0
2009-08-13 14:40:00,48.33,48.49,48.31,48.32,68400.0,33.113,33.2226,33.0992,33.1061,68400.0
2009-08-13 14:50:00,48.31,48.36,48.13,48.13,69000.0,33.0992,33.1335,32.9759,32.9759,69000.0
2009-08-13 15:00:00,48.15,48.32,48.11,48.24,79400.0,32.9896,33.1061,32.9622,33.0513,79400.0
2009-08-13 15:10:00,48.24,48.46,48.23,48.32,90300.0,33.0513,33.202,33.0444,33.1061,90300.0
2009-08-13 15:20:00,48.33,48.48,48.31,48.48,89700.0,33.113,33.2157,33.0992,33.2157,89700.0
2009-08-13 15:30:00,48.48,48.61,48.45,48.59,131000.0,33.2157,33.3048,33.1952,33.2911,131000.0
2009-08-13 15:40:00,48.59,48.71,48.46,48.46,172600.0,33.2911,33.3733,33.202,33.202,172600.0
2009-08-13 15:50:00,48.46,48.54,48.36,48.53,275800.0,33.202,33.2568,33.1335,33.25,275800.0
2009-08-14 09:30:00,48.7,48.7,47.78,47.86,95500.0,33.3665,33.3665,32.7361,32.7909,95500.0
2009-08-14 09:40:00,47.85,47.89,47.37,47.43,89000.0,32.7841,32.8115,32.4552,32.4963,89000.0
2009-08-14 09:50:00,47.4,47.54,46.86,47.0,98300.0,32.4758,32.5717,32.1058,32.2017,98300.0
2009-08-14 10:00:00,47.0,47.3,46.86,47.24,194400.0,32.2017,32.4073,32.1058,32.3661,194400.0
2009-08-14 10:10:00,47.26,47.34,47.01,47.18,113100.0,32.3798,32.4347,32.2086,32.325,113100.0
2009-08-14 10:20:00,47.17,47.18,46.87,47.13,96000.0,32.3182,32.325,32.1126,32.2908,96000.0
2009-08-14 10:30:00,47.13,47.2,46.66,46.75,91600.0,32.2908,32.3387,31.9688,32.0304,91600.0
2009-08-14 10:40:00,46.74,46.96,46.7,46.93,58200.0,32.0236,32.1743,31.9962,32.1538,58200.0
2009-08-14 10:50:00,46.91,46.92,46.6,46.63,43500.0,32.14,32.1469,31.9277,31.9482,43500.0
2009-08-14 11:00:00,46.64,46.83,46.55,46.69,86100.0,31.9551,32.0852,31.8934,31.9893,86100.0
2009-08-14 11:10:00,46.69,46.78,46.58,46.64,54400.0,31.9893,32.051,31.914,31.9551,54400.0
2009-08-14 11:20:00,46.63,46.68,46.47,46.48,45500.0,31.9482,31.9825,31.8386,31.8454,45500.0
2009-08-14 11:30:00,46.48,46.53,46.35,46.48,43900.0,31.8454,31.8797,31.7564,31.8454,43900.0
2009-08-14 11:40:00,46.47,46.47,46.36,46.37,30300.0,31.8386,31.8386,31.7632,31.7701,30300.0
2009-08-14 11:50:00,46.37,46.37,46.23,46.27,32500.0,31.7701,31.7701,31.6742,31.7016,32500.0
2009-08-14 12:00:00,46.27,46.31,46.24,46.25,30300.0,31.7016,31.729,31.681,31.6879,30300.0
2009-08-14 12:10:00,46.25,46.41,46.23,46.41,35800.0,31.6879,31.7975,31.6742,31.7975,35800.0
2009-08-14 12:20:00,46.41,46.49,46.39,46.4,36000.0,31.7975,31.8523,31.7838,31.7906,36000.0
2009-08-14 12:30:00,46.39,46.44,46.36,46.4,21300.0,31.7838,31.818,31.7632,31.7906,21300.0
2009-08-14 12:40:00,46.4,46.41,46.24,46.31,37700.0,31.7906,31.7975,31.681,31.729,37700.0
2009-08-14 12:50:00,46.31,46.39,46.31,46.39,28100.0,31.729,31.7838,31.729,31.7838,28100.0
2009-08-14 13:00:00,46.38,46.39,46.27,46.29,31500.0,31.7769,31.7838,31.7016,31.7153,31500.0
2009-08-14 13:10:00,46.29,46.42,46.27,46.42,22700.0,31.7153,31.8043,31.7016,31.8043,22700.0
2009-08-14 13:20:00,46.42,46.46,46.37,46.44,27500.0,31.8043,31.8317,31.7701,31.818,27500.0
2009-08-14 13:30:00,46.45,46.53,46.4,46.49,31000.0,31.8249,31.8797,31.7906,31.8523,31000.0
2009-08-14 13:40:00,46.51,46.6,46.5,46.58,27700.0,31.866,31.9277,31.8591,31.914,27700.0
2009-08-14 13:50:00,46.57,46.6,46.52,46.6,23200.0,31.9071,31.9277,31.8728,31.9277,23200.0
2009-08-14 14:00:00,46.6,46.63,46.46,46.5,45400.0,31.9277,31.9482,31.8317,31.8591,45400.0
2009-08-14 14:10:00,46.51,46.58,46.48,46.55,37300.0,31.866,31.914,31.8454,31.8934,37300.0
2009-08-14 14:20:00,46.54,46.61,46.47,46.59,37100.0,31.8865,31.9345,31.8386,31.9208,37100.0
2009-08-14 14:30:00,46.59,46.68,46.55,46.58,45300.0,31.9208,31.9825,31.8934,31.914,45300.0
2009-08-14 14:40:00,46.56,46.64,46.55,46.58,33800.0,31.9002,31.9551,31.8934,31.914,33800.0
2009-08-14 14:50:00,46.59,46.59,46.54,46.56,32900.0,31.9208,31.9208,31.8865,31.9002,32900.0
2009-08-14 15:00:00,46.56,46.69,46.55,46.66,37000.0,31.9002,31.9893,31.8934,31.9688,37000.0
2009-08-14 15:10:00,46.66,46.67,46.54,46.64,39500.0,31.9688,31.9756,31.8865,31.9551,39500.0
2009-08-14 15:20:00,46.64,46.66,46.51,46.51,44500.0,31.9551,31.9688,31.866,31.866,44500.0
2009-08-14 15:30:00,46.51,46.71,46.51,46.69,71300.0,31.866,32.003,31.866,31.9893,71300.0
2009-08-14 15:40:00,46.69,46.81,46.62,46.69,126900.0,31.9893,32.0715,31.9414,31.9893,126900.0
2009-08-14 15:50:00,46.68,46.88,46.67,46.87,158000.0,31.9825,32.1195,31.9756,32.1126,158000.0
2009-08-17 09:30:00,45.36,45.42,44.53,44.73,140700.0,31.0781,31.1192,30.5094,30.6464,140700.0
2009-08-17 09:40:00,44.7,44.87,44.37,44.62,102900.0,30.6259,30.7424,30.3998,30.5711,102900.0
2009-08-17 09:50:00,44.6,44.83,44.51,44.63,84400.0,30.5574,30.715,30.4957,30.5779,84400.0
2009-08-17 10:00:00,44.63,44.74,44.36,44.54,103100.0,30.5779,30.6533,30.3929,30.5163,103100.0
2009-08-17 10:10:00,44.54,44.54,44.23,44.38,106500.0,30.5163,30.5163,30.3039,30.4066,106500.0
2009-08-17 10:20:00,44.35,44.42,44.18,44.19,124900.0,30.3861,30.434,30.2696,30.2765,124900.0
2009-08-17 10:30:00,44.21,44.47,44.19,44.38,50700.0,30.2902,30.4683,30.2765,30.4066,50700.0
2009-08-17 10:40:00,44.4,44.5,44.3,44.31,46900.0,30.4203,30.4889,30.3518,30.3587,46900.0
2009-08-17 10:50:00,44.3,44.4,44.21,44.23,69000.0,30.3518,30.4203,30.2902,30.3039,69000.0
2009-08-17 11:00:00,44.23,44.26,43.93,43.95,152700.0,30.3039,30.3244,30.0983,30.112,152700.0
2009-08-17 11:10:00,43.95,44.01,43.8,43.82,128800.0,30.112,30.1531,30.0093,30.023,128800.0
2009-08-17 11:20:00,43.82,44.08,43.82,43.97,75000.0,30.023,30.2011,30.023,30.1257,75000.0
2009-08-17 11:30:00,43.98,43.98,43.81,43.92,62700.0,30.1326,30.1326,30.0161,30.0915,62700.0
2009-08-17 11:40:00,43.92,44.07,43.9,44.05,33000.0,30.0915,30.1942,30.0778,30.1805,33000.0
2009-08-17 11:50:00,44.07,44.35,44.06,44.19,41600.0,30.1942,30.3861,30.1874,30.2765,41600.0
2009-08-17 12:00:00,44.2,44.23,43.97,44.0,38700.0,30.2833,30.3039,30.1257,30.1463,38700.0
2009-08-17 12:10:00,43.98,44.04,43.95,44.0,48400.0,30.1326,30.1737,30.112,30.1463,48400.0
2009-08-17 12:20:00,43.98,44.03,43.97,44.0,24700.0,30.1326,30.1668,30.1257,30.1463,24700.0
2009-08-17 12:30:00,44.0,44.08,43.96,44.06,56000.0,30.1463,30.2011,30.1189,30.1874,56000.0
2009-08-17 12:40:00,44.05,44.14,44.03,44.1,60700.0,30.1805,30.2422,30.1668,30.2148,60700.0
2009-08-17 12:50:00,44.11,44.12,44.03,44.12,37100.0,30.2216,30.2285,30.1668,30.2285,37100.0
2009-08-17 13:00:00,44.11,44.11,43.94,43.97,73700.0,30.2216,30.2216,30.1052,30.1257,73700.0
2009-08-17 13:10:00,43.95,44.02,43.91,44.0,42900.0,30.112,30.16,30.0846,30.1463,42900.0
2009-08-17 13:20:00,44.0,44.03,43.95,44.01,30300.0,30.1463,30.1668,30.112,30.1531,30300.0
2009-08-17 13:30:00,44.0,44.01,43.9,43.96,58000.0,30.1463,30.1531,30.0778,30.1189,58000.0
2009-08-17 13:40:00,43.95,44.02,43.9,43.99,53800.0,30.112,30.16,30.0778,30.1394,53800.0
2009-08-17 13:50:00,43.98,44.17,43.9,44.15,35900.0,30.1326,30.2628,30.0778,30.2491,35900.0
2009-08-17 14:00:00,44.17,44.17,44.1,44.17,16600.0,30.2628,30.2628,30.2148,30.2628,16600.0
2009-08-17 14:10:00,44.15,44.21,44.1,44.1,25800.0,30.2491,30.2902,30.2148,30.2148,25800.0
2009-08-17 14:20:00,44.11,44.2,44.08,44.16,32900.0,30.2216,30.2833,30.2011,30.2559,32900.0
2009-08-17 14:30:00,44.18,44.18,44.01,44.08,50300.0,30.2696,30.2696,30.1531,30.2011,50300.0
2009-08-17 14:40:00,44.08,44.09,43.98,44.0,56700.0,30.2011,30.2079,30.1326,30.1463,56700.0
2009-08-17 14:50:00,44.0,44.04,43.97,44.0,45400.0,30.1463,30.1737,30.1257,30.1463,45400.0
2009-08-17 15:00:00,44.0,44.1,44.0,44.05,66000.0,30.1463,30.2148,30.1463,30.1805,66000.0
2009-08-17 15:10:00,44.08,44.09,43.98,44.02,52000.0,30.2011,30.2079,30.1326,30.16,52000.0
2009-08-17 15:20:00,44.02,44.05,43.9,43.96,119900.0,30.16,30.1805,30.0778,30.1189,119900.0
2009-08-17 15:30:00,43.96,44.03,43.92,44.02,98900.0,30.1189,30.1668,30.0915,30.16,98900.0
2009-08-17 15:40:00,44.02,44.14,43.92,44.13,180700.0,30.16,30.2422,30.0915,30.2354,180700.0
2009-08-17 15:50:00,44.13,44.23,44.06,44.1,331000.0,30.2354,30.3039,30.1874,30.2148,331000.0
2009-08-18 09:30:00,44.38,45.45,44.34,45.01,307300.0,30.4066,31.1397,30.3792,30.8383,307300.0
2009-08-18 09:40:00,45.01,45.13,44.62,44.65,75400.0,30.8383,30.9205,30.5711,30.5916,75400.0
2009-08-18 09:50:00,44.67,44.74,44.37,44.38,79600.0,30.6053,30.6533,30.3998,30.4066,79600.0
2009-08-18 10:00:00,44.37,44.93,44.35,44.84,104700.0,30.3998,30.7835,30.3861,30.7218,104700.0
2009-08-18 10:10:00,44.84,44.97,44.82,44.91,76000.0,30.7218,30.8109,30.7081,30.7698,76000.0
2009-08-18 10:20:00,44.91,45.02,44.77,44.83,91700.0,30.7698,30.8451,30.6738,30.715,91700.0
2009-08-18 10:30:00,44.83,44.83,44.62,44.71,65000.0,30.715,30.715,30.5711,30.6327,65000.0
2009-08-18 10:40:00,44.71,44.81,44.65,44.75,62500.0,30.6327,30.7012,30.5916,30.6601,62500.0
2009-08-18 10:50:00,44.75,44.75,44.53,44.56,60800.0,30.6601,30.6601,30.5094,30.53,60800.0
2009-08-18 11:00:00,44.55,44.66,44.48,44.65,74300.0,30.5231,30.5985,30.4752,30.5916,74300.0
2009-08-18 11:10:00,44.65,44.79,44.64,44.77,59100.0,30.5916,30.6875,30.5848,30.6738,59100.0
2009-08-18 11:20:00,44.77,44.8,44.7,44.77,52700.0,30.6738,30.6944,30.6259,30.6738,52700.0
2009-08-18 11:30:00,44.8,45.05,44.77,44.99,68000.0,30.6944,30.8657,30.6738,30.8246,68000.0
2009-08-18 11:40:00,44.99,45.02,44.85,44.86,59700.0,30.8246,30.8451,30.7287,30.7355,59700.0
2009-08-18 11:50:00,44.85,44.97,44.83,44.94,48500.0,30.7287,30.8109,30.715,30.7903,48500.0
2009-08-18 12:00:00,44.94,45.03,44.85,44.94,60300.0,30.7903,30.852,30.7287,30.7903,60300.0
2009-08-18 12:10:00,44.94,44.94,44.8,44.81,52800.0,30.7903,30.7903,30.6944,30.7012,52800.0
2009-08-18 12:20:00,44.79,44.8,44.73,44.74,29400.0,30.6875,30.6944,30.6464,30.6533,29400.0
2009-08-18 12:30:00,44.75,44.76,44.69,44.73,40600.0,30.6601,30.667,30.619,30.6464,40600.0
2009-08-18 12:40:00,44.72,44.85,44.7,44.74,52600.0,30.6396,30.7287,30.6259,30.6533,52600.0
2009-08-18 12:50:00,44.74,44.77,44.69,44.69,25100.0,30.6533,30.6738,30.619,30.619,25100.0
2009-08-18 13:00:00,44.69,44.83,44.68,44.74,60800.0,30.619,30.715,30.6122,30.6533,60800.0
2009-08-18 13:10:00,44.72,44.73,44.64,44.66,56100.0,30.6396,30.6464,30.5848,30.5985,56100.0
2009-08-18 13:20:00,44.64,44.73,44.64,44.7,78300.0,30.5848,30.6464,30.5848,30.6259,78300.0
2009-08-18 13:30:00,44.71,44.73,44.62,44.66,72300.0,30.6327,30.6464,30.5711,30.5985,72300.0
2009-08-18 13:40:00,44.66,44.76,44.64,44.73,44400.0,30.5985,30.667,30.5848,30.6464,44400.0
2009-08-18 13:50:00,44.74,44.78,44.71,44.76,47000.0,30.6533,30.6807,30.6327,30.667,47000.0
2009-08-18 14:00:00,44.75,44.88,44.75,44.82,44200.0,30.6601,30.7492,30.6601,30.7081,44200.0
2009-08-18 14:10:00,44.83,44.9,44.81,44.83,41800.0,30.715,30.7629,30.7012,30.715,41800.0
2009-08-18 14:20:00,44.83,44.89,44.76,44.88,41400.0,30.715,30.7561,30.667,30.7492,41400.0
2009-08-18 14:30:00,44.88,44.91,44.63,44.65,70000.0,30.7492,30.7698,30.5779,30.5916,70000.0
2009-08-18 14:40:00,44.64,44.68,44.61,44.67,40600.0,30.5848,30.6122,30.5642,30.6053,40600.0
2009-08-18 14:50:00,44.66,44.73,44.66,44.67,55000.0,30.5985,30.6464,30.5985,30.6053,55000.0
2009-08-18 15:00:00,44.68,44.86,44.66,44.85,72100.0,30.6122,30.7355,30.5985,30.7287,72100.0
2009-08-18 15:10:00,44.87,45.05,44.85,45.02,143200.0,30.7424,30.8657,30.7287,30.8451,143200.0
2009-08-18 15:20:00,45.01,45.08,44.96,44.97,80700.0,30.8383,30.8862,30.804,30.8109,80700.0
2009-08-18 15:30:00,44.97,45.01,44.92,44.97,87000.0,30.8109,30.8383,30.7766,30.8109,87000.0
2009-08-18 15:40:00,44.96,45.06,44.93,45.03,125400.0,30.804,30.8725,30.7835,30.852,125400.0
2009-08-18 15:50:00,45.03,45.08,44.9,44.94,178000.0,30.852,30.8862,30.7629,30.7903,178000.0
2009-08-19 09:30:00,43.99,44.14,43.25,43.93,131500.0,30.258,30.3612,29.749,30.2167,131500.0
2009-08-19 09:40:00,43.95,44.27,43.72,44.02,91700.0,30.2305,30.4506,30.0723,30.2786,91700.0
2009-08-19 09:50:00,44.0,44.14,43.8,44.0,72000.0,30.2649,30.3612,30.1273,30.2649,72000.0
2009-08-19 10:00:00,44.0,44.57,43.97,44.57,43600.0,30.2649,30.657,30.2443,30.657,43600.0
2009-08-19 10:10:00,44.57,44.6,44.25,44.33,57600.0,30.657,30.6776,30.4368,30.4919,57600.0
2009-08-19 10:20:00,44.3,44.39,44.16,44.3,26000.0,30.4712,30.5331,30.3749,30.4712,26000.0
2009-08-19 10:30:00,44.31,44.83,44.31,44.58,78900.0,30.4781,30.8358,30.4781,30.6638,78900.0
2009-08-19 10:40:00,44.58,44.67,44.29,44.29,36100.0,30.6638,30.7257,30.4644,30.4644,36100.0
2009-08-19 10:50:00,44.31,44.46,44.28,44.44,26900.0,30.4781,30.5813,30.4575,30.5675,26900.0
2009-08-19 11:00:00,44.46,44.62,44.39,44.5,30000.0,30.5813,30.6914,30.5331,30.6088,30000.0
2009-08-19 11:10:00,44.5,44.5,44.34,44.43,37900.0,30.6088,30.6088,30.4988,30.5607,37900.0
2009-08-19 11:20:00,44.43,44.44,44.35,44.39,17300.0,30.5607,30.5675,30.5056,30.5331,17300.0
2009-08-19 11:30:00,44.41,44.42,44.29,44.3,30100.0,30.5469,30.5538,30.4644,30.4712,30100.0
2009-08-19 11:40:00,44.3,44.56,44.3,44.56,43300.0,30.4712,30.6501,30.4712,30.6501,43300.0
2009-08-19 11:50:00,44.57,44.9,44.57,44.9,66100.0,30.657,30.8839,30.657,30.8839,66100.0
2009-08-19 12:00:00,44.9,45.15,44.77,45.14,89200.0,30.8839,31.0559,30.7945,31.049,89200.0
2009-08-19 12:10:00,45.16,45.3,44.84,44.86,54800.0,31.0628,31.1591,30.8427,30.8564,54800.0
2009-08-19 12:20:00,44.86,44.91,44.81,44.88,17900.0,30.8564,30.8908,30.822,30.8702,17900.0
2009-08-19 12:30:00,44.87,45.06,44.81,45.05,24500.0,30.8633,30.994,30.822,30.9871,24500.0
2009-08-19 12:40:00,45.04,45.06,44.94,44.94,21200.0,30.9802,30.994,30.9115,30.9115,21200.0
2009-08-19 12:50:00,44.94,45.09,44.94,44.99,26500.0,30.9115,31.0146,30.9115,30.9459,26500.0
2009-08-19 13:00:00,44.98,45.14,44.96,45.11,25600.0,30.939,31.049,30.9252,31.0284,25600.0
2009-08-19 13:10:00,45.13,45.33,45.12,45.2,27100.0,31.0421,31.1797,31.0353,31.0903,27100.0
2009-08-19 13:20:00,45.2,45.23,45.15,45.19,24900.0,31.0903,31.1109,31.0559,31.0834,24900.0
2009-08-19 13:30:00,45.17,45.21,45.11,45.16,34900.0,31.0697,31.0972,31.0284,31.0628,34900.0
2009-08-19 13:40:00,45.15,45.21,45.09,45.21,32000.0,31.0559,31.0972,31.0146,31.0972,32000.0
2009-08-19 13:50:00,45.21,45.22,45.14,45.18,15200.0,31.0972,31.1041,31.049,31.0765,15200.0
2009-08-19 14:00:00,45.18,45.2,45.07,45.09,46100.0,31.0765,31.0903,31.0009,31.0146,46100.0
2009-08-19 14:10:00,45.07,45.09,44.99,45.01,84600.0,31.0009,31.0146,30.9459,30.9596,84600.0
2009-08-19 14:20:00,45.01,45.04,44.85,44.85,43200.0,30.9596,30.9802,30.8496,30.8496,43200.0
2009-08-19 14:30:00,44.85,44.89,44.82,44.84,21700.0,30.8496,30.8771,30.8289,30.8427,21700.0
2009-08-19 14:40:00,44.81,44.86,44.71,44.72,30000.0,30.822,30.8564,30.7533,30.7601,30000.0
2009-08-19 14:50:00,44.71,44.88,44.65,44.86,29900.0,30.7533,30.8702,30.712,30.8564,29900.0
2009-08-19 15:00:00,44.86,44.86,44.63,44.64,42900.0,30.8564,30.8564,30.6982,30.7051,42900.0
2009-08-19 15:10:00,44.66,44.68,44.43,44.44,91700.0,30.7189,30.7326,30.5607,30.5675,91700.0
2009-08-19 15:20:00,44.44,44.5,44.36,44.5,117300.0,30.5675,30.6088,30.5125,30.6088,117300.0
2009-08-19 15:30:00,44.48,44.49,44.34,44.43,128500.0,30.5951,30.6019,30.4988,30.5607,128500.0
2009-08-19 15:40:00,44.43,44.5,44.34,44.39,238100.0,30.5607,30.6088,30.4988,30.5331,238100.0
2009-08-19 15:50:00,44.39,44.53,44.37,44.52,210000.0,30.5331,30.6294,30.5194,30.6226,210000.0
2009-08-20 09:30:00,44.85,45.09,44.31,45.0,131100.0,30.8496,31.0146,30.4781,30.9527,131100.0
2009-08-20 09:40:00,45.0,45.33,44.94,45.04,57700.0,30.9527,31.1797,30.9115,30.9802,57700.0
2009-08-20 09:50:00,45.09,45.34,44.95,45.33,57700.0,31.0146,31.1866,30.9183,31.1797,57700.0
2009-08-20 10:00:00,45.34,45.47,45.17,45.28,75100.0,31.1866,31.276,31.0697,31.1453,75100.0
2009-08-20 10:10:00,45.28,45.31,45.13,45.28,38900.0,31.1453,31.166,31.0421,31.1453,38900.0
2009-08-20 10:20:00,45.27,45.37,45.13,45.22,54800.0,31.1384,31.2072,31.0421,31.1041,54800.0
2009-08-20 10:30:00,45.25,45.36,45.23,45.28,38800.0,31.1247,31.2004,31.1109,31.1453,38800.0
2009-08-20 10:40:00,45.28,45.41,45.21,45.34,28200.0,31.1453,31.2347,31.0972,31.1866,28200.0
2009-08-20 10:50:00,45.35,45.37,45.28,45.35,25900.0,31.1935,31.2072,31.1453,31.1935,25900.0
2009-08-20 11:00:00,45.32,45.4,45.27,45.37,41100.0,31.1728,31.2279,31.1384,31.2072,41100.0
2009-08-20 11:10:00,45.36,45.46,45.28,45.46,40900.0,31.2004,31.2691,31.1453,31.2691,40900.0
2009-08-20 11:20:00,45.45,45.64,45.45,45.62,107200.0,31.2623,31.3929,31.2623,31.3792,107200.0
2009-08-20 11:30:00,45.62,45.64,45.4,45.4,41400.0,31.3792,31.3929,31.2279,31.2279,41400.0
2009-08-20 11:40:00,45.42,45.48,45.38,45.48,22600.0,31.2416,31.2829,31.2141,31.2829,22600.0
2009-08-20 11:50:00,45.47,45.5,45.32,45.48,37200.0,31.276,31.2966,31.1728,31.2829,37200.0
2009-08-20 12:00:00,45.48,45.52,45.41,45.47,26000.0,31.2829,31.3104,31.2347,31.276,26000.0
2009-08-20 12:10:00,45.47,45.52,45.4,45.52,42700.0,31.276,31.3104,31.2279,31.3104,42700.0
2009-08-20 12:20:00,45.52,45.56,45.45,45.51,52200.0,31.3104,31.3379,31.2623,31.3035,52200.0
2009-08-20 12:30:00,45.5,45.51,45.43,45.49,58700.0,31.2966,31.3035,31.2485,31.2898,58700.0
2009-08-20 12:40:00,45.49,45.58,45.44,45.53,40300.0,31.2898,31.3517,31.2554,31.3173,40300.0
2009-08-20 12:50:00,45.53,45.56,45.44,45.47,174800.0,31.3173,31.3379,31.2554,31.276,174800.0
2009-08-20 13:00:00,45.48,45.48,45.4,45.45,36100.0,31.2829,31.2829,31.2279,31.2623,36100.0
2009-08-20 13:10:00,45.45,45.49,45.4,45.42,20300.0,31.2623,31.2898,31.2279,31.2416,20300.0
2009-08-20 13:20:00,45.42,45.47,45.4,45.45,25500.0,31.2416,31.276,31.2279,31.2623,25500.0
2009-08-20 13:30:00,45.44,45.45,45.29,45.29,64300.0,31.2554,31.2623,31.1522,31.1522,64300.0
2009-08-20 13:40:00,45.3,45.34,45.18,45.32,43300.0,31.1591,31.1866,31.0765,31.1728,43300.0
2009-08-20 13:50:00,45.32,45.4,45.31,45.37,13100.0,31.1728,31.2279,31.166,31.2072,13100.0
2009-08-20 14:00:00,45.36,45.45,45.35,45.42,21000.0,31.2004,31.2623,31.1935,31.2416,21000.0
2009-08-20 14:10:00,45.41,45.45,45.34,45.43,32200.0,31.2347,31.2623,31.1866,31.2485,32200.0
2009-08-20 14:20:00,45.42,45.47,45.3,45.33,29000.0,31.2416,31.276,31.1591,31.1797,29000.0
2009-08-20 14:30:00,45.34,45.36,45.29,45.34,32800.0,31.1866,31.2004,31.1522,31.1866,32800.0
2009-08-20 14:40:00,45.33,45.36,45.29,45.3,30100.0,31.1797,31.2004,31.1522,31.1591,30100.0
2009-08-20 14:50:00,45.31,45.38,45.29,45.37,19000.0,31.166,31.2141,31.1522,31.2072,19000.0
2009-08-20 15:00:00,45.36,45.45,45.35,45.42,44300.0,31.2004,31.2623,31.1935,31.2416,44300.0
2009-08-20 15:10:00,45.43,45.46,45.35,45.36,27500.0,31.2485,31.2691,31.1935,31.2004,27500.0
2009-08-20 15:20:00,45.36,45.45,45.34,45.44,26400.0,31.2004,31.2623,31.1866,31.2554,26400.0
2009-08-20 15:30:00,45.45,45.5,45.38,45.43,71200.0,31.2623,31.2966,31.2141,31.2485,71200.0
2009-08-20 15:40:00,45.44,45.52,45.38,45.4,277300.0,31.2554,31.3104,31.2141,31.2279,277300.0
2009-08-20 15:50:00,45.39,45.46,45.31,45.41,177600.0,31.221,31.2691,31.166,31.2347,177600.0
2009-08-21 09:30:00,46.2,46.36,45.61,45.83,315800.0,31.7781,31.8882,31.3723,31.5236,315800.0
2009-08-21 09:40:00,45.82,45.93,45.45,45.52,54100.0,31.5168,31.5924,31.2623,31.3104,54100.0
2009-08-21 09:50:00,45.5,45.86,45.19,45.86,242900.0,31.2966,31.5443,31.0834,31.5443,242900.0
2009-08-21 10:00:00,45.86,46.31,45.69,46.04,75900.0,31.5443,31.8538,31.4273,31.6681,75900.0
2009-08-21 10:10:00,46.06,46.19,46.0,46.09,56900.0,31.6818,31.7713,31.6406,31.7025,56900.0
2009-08-21 10:20:00,46.1,46.14,45.98,46.1,46700.0,31.7094,31.7369,31.6268,31.7094,46700.0
2009-08-21 10:30:00,46.11,46.16,46.07,46.1,42100.0,31.7162,31.7506,31.6887,31.7094,42100.0
2009-08-21 10:40:00,46.1,46.17,46.03,46.14,49200.0,31.7094,31.7575,31.6612,31.7369,49200.0
2009-08-21 10:50:00,46.14,46.39,46.12,46.38,61200.0,31.7369,31.9088,31.7231,31.9019,61200.0
2009-08-21 11:00:00,46.39,46.49,46.39,46.44,52100.0,31.9088,31.9776,31.9088,31.9432,52100.0
2009-08-21 11:10:00,46.45,46.63,46.4,46.61,45800.0,31.9501,32.0739,31.9157,32.0601,45800.0
2009-08-21 11:20:00,46.62,46.86,46.54,46.73,99200.0,32.067,32.2321,32.012,32.1427,99200.0
2009-08-21 11:30:00,46.71,46.81,46.64,46.7,49700.0,32.1289,32.1977,32.0808,32.1221,49700.0
2009-08-21 11:40:00,46.7,46.9,46.69,46.88,50600.0,32.1221,32.2596,32.1152,32.2459,50600.0
2009-08-21 11:50:00,46.89,47.0,46.88,46.92,49500.0,32.2527,32.3284,32.2459,32.2734,49500.0
2009-08-21 12:00:00,46.93,47.06,46.92,47.01,56800.0,32.2803,32.3697,32.2734,32.3353,56800.0
2009-08-21 12:10:00,47.01,47.11,47.01,47.07,33400.0,32.3353,32.4041,32.3353,32.3766,33400.0
2009-08-21 12:20:00,47.07,47.09,46.97,47.05,24800.0,32.3766,32.3903,32.3078,32.3628,24800.0
2009-08-21 12:30:00,47.05,47.08,46.97,46.97,22500.0,32.3628,32.3834,32.3078,32.3078,22500.0
2009-08-21 12:40:00,46.97,47.1,46.97,47.09,28600.0,32.3078,32.3972,32.3078,32.3903,28600.0
2009-08-21 12:50:00,47.09,47.1,47.01,47.08,28700.0,32.3903,32.3972,32.3353,32.3834,28700.0
2009-08-21 13:00:00,47.07,47.15,47.02,47.11,42800.0,32.3766,32.4316,32.3422,32.4041,42800.0
2009-08-21 13:10:00,47.09,47.11,47.0,47.11,29500.0,32.3903,32.4041,32.3284,32.4041,29500.0
2009-08-21 13:20:00,47.1,47.24,47.1,47.23,29400.0,32.3972,32.4935,32.3972,32.4866,29400.0
2009-08-21 13:30:00,47.21,47.22,47.07,47.07,35500.0,32.4729,32.4797,32.3766,32.3766,35500.0
2009-08-21 13:40:00,47.09,47.1,46.95,46.97,27200.0,32.3903,32.3972,32.294,32.3078,27200.0
2009-08-21 13:50:00,46.95,46.96,46.84,46.94,23800.0,32.294,32.3009,32.2184,32.2871,23800.0
2009-08-21 14:00:00,46.94,46.94,46.79,46.91,27000.0,32.2871,32.2871,32.184,32.2665,27000.0
2009-08-21 14:10:00,46.9,46.91,46.86,46.88,21900.0,32.2596,32.2665,32.2321,32.2459,21900.0
2009-08-21 14:20:00,46.88,46.9,46.81,46.82,16000.0,32.2459,32.2596,32.1977,32.2046,16000.0
2009-08-21 14:30:00,46.83,46.83,46.76,46.79,34900.0,32.2115,32.2115,32.1633,32.184,34900.0
2009-08-21 14:40:00,46.79,46.79,46.67,46.67,33200.0,32.184,32.184,32.1014,32.1014,33200.0
2009-08-21 14:50:00,46.67,46.76,46.65,46.76,39200.0,32.1014,32.1633,32.0877,32.1633,39200.0
2009-08-21 15:00:00,46.77,46.9,46.76,46.85,49600.0,32.1702,32.2596,32.1633,32.2252,49600.0
2009-08-21 15:10:00,46.85,47.03,46.84,46.94,52600.0,32.2252,32.349,32.2184,32.2871,52600.0
2009-08-21 15:20:00,46.93,46.97,46.85,46.97,43900.0,32.2803,32.3078,32.2252,32.3078,43900.0
2009-08-21 15:30:00,46.98,47.05,46.96,47.03,67700.0,32.3146,32.3628,32.3009,32.349,67700.0
2009-08-21 15:40:00,47.03,47.05,46.95,47.0,94400.0,32.349,32.3628,32.294,32.3284,94400.0
2009-08-21 15:50:00,47.0,47.03,46.9,47.03,166300.0,32.3284,32.349,32.2596,32.349,166300.0
2009-08-24 09:30:00,47.5,47.97,47.4,47.84,85000.0,32.6723,32.9956,32.6035,32.9062,85000.0
2009-08-24 09:40:00,47.86,47.9,47.48,47.53,68800.0,32.9199,32.9475,32.6586,32.693,68800.0
2009-08-24 09:50:00,47.49,47.53,47.2,47.44,47200.0,32.6654,32.693,32.466,32.6311,47200.0
2009-08-24 10:00:00,47.45,47.72,47.45,47.72,48400.0,32.6379,32.8236,32.6379,32.8236,48400.0
2009-08-24 10:10:00,47.72,47.75,47.65,47.68,16900.0,32.8236,32.8443,32.7755,32.7961,16900.0
2009-08-24 10:20:00,47.71,47.86,47.7,47.78,21100.0,32.8168,32.9199,32.8099,32.8649,21100.0
2009-08-24 10:30:00,47.82,47.82,47.69,47.73,14000.0,32.8924,32.8924,32.803,32.8305,14000.0
2009-08-24 10:40:00,47.71,47.89,47.71,47.89,25900.0,32.8168,32.9406,32.8168,32.9406,25900.0
2009-08-24 10:50:00,47.89,47.92,47.85,47.86,21100.0,32.9406,32.9612,32.9131,32.9199,21100.0
2009-08-24 11:00:00,47.85,47.97,47.81,47.95,35700.0,32.9131,32.9956,32.8856,32.9819,35700.0
2009-08-24 11:10:00,47.96,47.96,47.89,47.92,20500.0,32.9887,32.9887,32.9406,32.9612,20500.0
2009-08-24 11:20:00,47.89,47.95,47.83,47.89,22000.0,32.9406,32.9819,32.8993,32.9406,22000.0
2009-08-24 11:30:00,47.88,47.92,47.83,47.87,17600.0,32.9337,32.9612,32.8993,32.9268,17600.0
2009-08-24 11:40:00,47.86,47.88,47.7,47.7,19700.0,32.9199,32.9337,32.8099,32.8099,19700.0
2009-08-24 11:50:00,47.7,47.74,47.64,47.69,22600.0,32.8099,32.8374,32.7686,32.803,22600.0
2009-08-24 12:00:00,47.7,47.7,47.64,47.68,24300.0,32.8099,32.8099,32.7686,32.7961,24300.0
2009-08-24 12:10:00,47.69,47.7,47.66,47.67,16000.0,32.803,32.8099,32.7824,32.7893,16000.0
2009-08-24 12:20:00,47.66,47.71,47.66,47.7,32900.0,32.7824,32.8168,32.7824,32.8099,32900.0
2009-08-24 12:30:00,47.7,47.72,47.59,47.64,15500.0,32.8099,32.8236,32.7342,32.7686,15500.0
2009-08-24 12:40:00,47.65,47.7,47.55,47.58,25100.0,32.7755,32.8099,32.7067,32.7274,25100.0
2009-08-24 12:50:00,47.57,47.59,47.42,47.44,12700.0,32.7205,32.7342,32.6173,32.6311,12700.0
2009-08-24 13:00:00,47.44,47.44,47.15,47.16,23900.0,32.6311,32.6311,32.4316,32.4385,23900.0
2009-08-24 13:10:00,47.15,47.2,47.11,47.18,31600.0,32.4316,32.466,32.4041,32.4522,31600.0
2009-08-24 13:20:00,47.19,47.19,46.92,46.92,42100.0,32.4591,32.4591,32.2734,32.2734,42100.0
2009-08-24 13:30:00,46.91,47.05,46.88,47.04,24300.0,32.2665,32.3628,32.2459,32.3559,24300.0
2009-08-24 13:40:00,47.05,47.1,47.04,47.05,14600.0,32.3628,32.3972,32.3559,32.3628,14600.0
2009-08-24 13:50:00,47.06,47.1,47.03,47.06,11000.0,32.3697,32.3972,32.349,32.3697,11000.0
2009-08-24 14:00:00,47.04,47.11,46.95,47.09,38400.0,32.3559,32.4041,32.294,32.3903,38400.0
2009-08-24 14:10:00,47.08,47.21,47.06,47.18,21300.0,32.3834,32.4729,32.3697,32.4522,21300.0
2009-08-24 14:20:00,47.18,47.19,47.05,47.08,17500.0,32.4522,32.4591,32.3628,32.3834,17500.0
2009-08-24 14:30:00,47.09,47.1,47.01,47.07,19200.0,32.3903,32.3972,32.3353,32.3766,19200.0
2009-08-24 14:40:00,47.07,47.08,47.01,47.03,13600.0,32.3766,32.3834,32.3353,32.349,13600.0
2009-08-24 14:50:00,47.02,47.1,46.96,47.02,24900.0,32.3422,32.3972,32.3009,32.3422,24900.0
2009-08-24 15:00:00,47.01,47.01,46.68,46.71,43200.0,32.3353,32.3353,32.1083,32.1289,43200.0
2009-08-24 15:10:00,46.7,46.85,46.68,46.8,43900.0,32.1221,32.2252,32.1083,32.1908,43900.0
2009-08-24 15:20:00,46.78,47.05,46.75,47.0,35800.0,32.1771,32.3628,32.1564,32.3284,35800.0
2009-08-24 15:30:00,47.0,47.08,46.86,46.88,56400.0,32.3284,32.3834,32.2321,32.2459,56400.0
2009-08-24 15:40:00,46.86,46.89,46.64,46.66,105900.0,32.2321,32.2527,32.0808,32.0945,105900.0
2009-08-24 15:50:00,46.68,46.82,46.66,46.75,166700.0,32.1083,32.2046,32.0945,32.1564,166700.0
2009-08-25 09:30:00,47.19,47.81,46.86,47.38,124600.0,32.4591,32.8856,32.2321,32.5898,124600.0
2009-08-25 09:40:00,47.3,47.8,47.28,47.59,56100.0,32.5348,32.8787,32.521,32.7342,56100.0
2009-08-25 09:50:00,47.59,47.88,47.59,47.84,28900.0,32.7342,32.9337,32.7342,32.9062,28900.0
2009-08-25 10:00:00,47.85,48.07,47.53,47.76,86700.0,32.9131,33.0644,32.693,32.8512,86700.0
2009-08-25 10:10:00,47.78,47.9,47.5,47.5,59500.0,32.8649,32.9475,32.6723,32.6723,59500.0
2009-08-25 10:20:00,47.51,47.71,47.46,47.49,31100.0,32.6792,32.8168,32.6448,32.6654,31100.0
2009-08-25 10:30:00,47.51,47.83,47.5,47.8,40100.0,32.6792,32.8993,32.6723,32.8787,40100.0
2009-08-25 10:40:00,47.79,47.95,47.77,47.89,26100.0,32.8718,32.9819,32.858,32.9406,26100.0
2009-08-25 10:50:00,47.89,48.02,47.75,47.81,28900.0,32.9406,33.03,32.8443,32.8856,28900.0
2009-08-25 11:00:00,47.82,48.03,47.81,48.0,44000.0,32.8924,33.0369,32.8856,33.0162,44000.0
2009-08-25 11:10:00,48.0,48.04,47.96,47.98,25400.0,33.0162,33.0438,32.9887,33.0025,25400.0
2009-08-25 11:20:00,47.99,48.05,47.92,48.03,42100.0,33.0094,33.0506,32.9612,33.0369,42100.0
2009-08-25 11:30:00,48.02,48.04,47.96,48.0,30400.0,33.03,33.0438,32.9887,33.0162,30400.0
2009-08-25 11:40:00,47.99,48.0,47.95,47.99,49700.0,33.0094,33.0162,32.9819,33.0094,49700.0
2009-08-25 11:50:00,47.99,48.0,47.95,48.0,29600.0,33.0094,33.0162,32.9819,33.0162,29600.0
2009-08-25 12:00:00,48.0,48.0,47.97,48.0,41700.0,33.0162,33.0162,32.9956,33.0162,41700.0
2009-08-25 12:10:00,47.99,48.0,47.94,47.99,23200.0,33.0094,33.0162,32.975,33.0094,23200.0
2009-08-25 12:20:00,48.0,48.2,48.0,48.19,84600.0,33.0162,33.1538,33.0162,33.1469,84600.0
2009-08-25 12:30:00,48.19,48.29,48.15,48.24,25000.0,33.1469,33.2157,33.1194,33.1813,25000.0
2009-08-25 12:40:00,48.23,48.3,48.23,48.29,16100.0,33.1744,33.2226,33.1744,33.2157,16100.0
2009-08-25 12:50:00,48.29,48.3,48.04,48.13,21300.0,33.2157,33.2226,33.0438,33.1057,21300.0
2009-08-25 13:00:00,48.13,48.22,48.13,48.2,21200.0,33.1057,33.1676,33.1057,33.1538,21200.0
2009-08-25 13:10:00,48.2,48.24,48.06,48.06,33700.0,33.1538,33.1813,33.0575,33.0575,33700.0
2009-08-25 13:20:00,48.06,48.07,47.83,47.95,26700.0,33.0575,33.0644,32.8993,32.9819,26700.0
2009-08-25 13:30:00,47.94,48.06,47.88,48.01,40700.0,32.975,33.0575,32.9337,33.0231,40700.0
2009-08-25 13:40:00,48.01,48.04,47.91,48.04,21200.0,33.0231,33.0438,32.9543,33.0438,21200.0
2009-08-25 13:50:00,48.04,48.07,47.83,47.87,31200.0,33.0438,33.0644,32.8993,32.9268,31200.0
2009-08-25 14:00:00,47.87,47.97,47.78,47.96,22900.0,32.9268,32.9956,32.8649,32.9887,22900.0
2009-08-25 14:10:00,47.94,48.08,47.94,48.03,22200.0,32.975,33.0713,32.975,33.0369,22200.0
2009-08-25 14:20:00,48.02,48.06,47.99,48.02,27900.0,33.03,33.0575,33.0094,33.03,27900.0
2009-08-25 14:30:00,48.02,48.03,47.75,47.79,34900.0,33.03,33.0369,32.8443,32.8718,34900.0
2009-08-25 14:40:00,47.78,47.86,47.71,47.79,29200.0,32.8649,32.9199,32.8168,32.8718,29200.0
2009-08-25 14:50:00,47.79,47.93,47.79,47.91,37600.0,32.8718,32.9681,32.8718,32.9543,37600.0
2009-08-25 15:00:00,47.92,48.0,47.9,47.92,25900.0,32.9612,33.0162,32.9475,32.9612,25900.0
2009-08-25 15:10:00,47.91,48.1,47.91,48.09,55600.0,32.9543,33.085,32.9543,33.0781,55600.0
2009-08-25 15:20:00,48.09,48.17,48.01,48.07,64600.0,33.0781,33.1332,33.0231,33.0644,64600.0
2009-08-25 15:30:00,48.08,48.12,47.98,48.09,120200.0,33.0713,33.0988,33.0025,33.0781,120200.0
2009-08-25 15:40:00,48.09,48.13,47.99,48.0,135300.0,33.0781,33.1057,33.0094,33.0162,135300.0
2009-08-25 15:50:00,48.01,48.12,47.97,48.04,217100.0,33.0231,33.0988,32.9956,33.0438,217100.0
2009-08-26 09:30:00,47.5,47.76,47.17,47.24,88500.0,32.6723,32.8512,32.4453,32.4935,88500.0
2009-08-26 09:40:00,47.25,47.38,46.66,46.68,67700.0,32.5004,32.5898,32.0945,32.1083,67700.0
2009-08-26 09:50:00,46.65,46.82,46.56,46.73,65400.0,32.0877,32.2046,32.0258,32.1427,65400.0
2009-08-26 10:00:00,46.74,47.21,46.63,46.91,97700.0,32.1496,32.4729,32.0739,32.2665,97700.0
2009-08-26 10:10:00,46.91,47.19,46.86,47.09,47000.0,32.2665,32.4591,32.2321,32.3903,47000.0
2009-08-26 10:20:00,47.1,47.29,46.89,46.9,48500.0,32.3972,32.5279,32.2527,32.2596,48500.0
2009-08-26 10:30:00,46.89,47.1,46.86,46.96,44600.0,32.2527,32.3972,32.2321,32.3009,44600.0
2009-08-26 10:40:00,46.97,46.98,46.55,46.6,50800.0,32.3078,32.3146,32.0189,32.0533,50800.0
2009-08-26 10:50:00,46.59,46.65,46.45,46.5,76900.0,32.0464,32.0877,31.9501,31.9845,76900.0
2009-08-26 11:00:00,46.5,46.52,46.28,46.31,72400.0,31.9845,31.9982,31.8332,31.8538,72400.0
2009-08-26 11:10:00,46.28,46.29,46.04,46.11,76700.0,31.8332,31.84,31.6681,31.7162,76700.0
2009-08-26 11:20:00,46.11,46.17,46.03,46.15,31900.0,31.7162,31.7575,31.6612,31.7437,31900.0
2009-08-26 11:30:00,46.15,46.18,45.89,45.95,65900.0,31.7437,31.7644,31.5649,31.6062,65900.0
2009-08-26 11:40:00,45.97,46.08,45.93,46.0,67000.0,31.6199,31.6956,31.5924,31.6406,67000.0
2009-08-26 11:50:00,46.0,46.15,45.99,46.09,54500.0,31.6406,31.7437,31.6337,31.7025,54500.0
2009-08-26 12:00:00,46.09,46.28,46.06,46.26,37500.0,31.7025,31.8332,31.6818,31.8194,37500.0
2009-08-26 12:10:00,46.25,46.37,46.25,46.36,23000.0,31.8125,31.8951,31.8125,31.8882,23000.0
2009-08-26 12:20:00,46.35,46.38,46.3,46.34,34000.0,31.8813,31.9019,31.8469,31.8744,34000.0
2009-08-26 12:30:00,46.36,46.5,46.34,46.44,70100.0,31.8882,31.9845,31.8744,31.9432,70100.0
2009-08-26 12:40:00,46.44,46.52,46.44,46.48,64100.0,31.9432,31.9982,31.9432,31.9707,64100.0
2009-08-26 12:50:00,46.47,46.61,46.41,46.43,55900.0,31.9639,32.0601,31.9226,31.9363,55900.0
2009-08-26 13:00:00,46.43,46.44,46.32,46.33,154800.0,31.9363,31.9432,31.8607,31.8676,154800.0
2009-08-26 13:10:00,46.32,46.47,46.21,46.23,46400.0,31.8607,31.9639,31.785,31.7988,46400.0
2009-08-26 13:20:00,46.22,46.24,46.11,46.19,36600.0,31.7919,31.8056,31.7162,31.7713,36600.0
2009-08-26 13:30:00,46.18,46.34,46.17,46.34,27400.0,31.7644,31.8744,31.7575,31.8744,27400.0
2009-08-26 13:40:00,46.32,46.36,46.22,46.29,52600.0,31.8607,31.8882,31.7919,31.84,52600.0
2009-08-26 13:50:00,46.28,46.44,46.25,46.44,37800.0,31.8332,31.9432,31.8125,31.9432,37800.0
2009-08-26 14:00:00,46.46,46.48,46.26,46.26,58900.0,31.957,31.9707,31.8194,31.8194,58900.0
2009-08-26 14:10:00,46.26,46.27,46.18,46.2,50500.0,31.8194,31.8263,31.7644,31.7781,50500.0
2009-08-26 14:20:00,46.19,46.24,46.14,46.15,51900.0,31.7713,31.8056,31.7369,31.7437,51900.0
2009-08-26 14:30:00,46.15,46.2,46.09,46.15,36000.0,31.7437,31.7781,31.7025,31.7437,36000.0
2009-08-26 14:40:00,46.15,46.26,46.09,46.25,38300.0,31.7437,31.8194,31.7025,31.8125,38300.0
2009-08-26 14:50:00,46.26,46.27,46.05,46.05,52500.0,31.8194,31.8263,31.675,31.675,52500.0
2009-08-26 15:00:00,46.05,46.06,45.98,45.99,60600.0,31.675,31.6818,31.6268,31.6337,60600.0
2009-08-26 15:10:00,46.0,46.05,45.96,46.0,61500.0,31.6406,31.675,31.6131,31.6406,61500.0
2009-08-26 15:20:00,46.0,46.1,45.99,46.0,73400.0,31.6406,31.7094,31.6337,31.6406,73400.0
2009-08-26 15:30:00,45.99,46.08,45.95,46.05,94200.0,31.6337,31.6956,31.6062,31.675,94200.0
2009-08-26 15:40:00,46.06,46.12,45.96,46.09,115800.0,31.6818,31.7231,31.6131,31.7025,115800.0
2009-08-26 15:50:00,46.09,46.19,46.07,46.11,161600.0,31.7025,31.7713,31.6887,31.7162,161600.0
2009-08-27 09:30:00,45.63,46.45,45.59,45.74,106400.0,31.3861,31.9501,31.3586,31.4617,106400.0
2009-08-27 09:40:00,45.74,45.75,45.36,45.37,89100.0,31.4617,31.4686,31.2004,31.2072,89100.0
2009-08-27 09:50:00,45.38,45.47,45.05,45.05,95100.0,31.2141,31.276,30.9871,30.9871,95100.0
2009-08-27 10:00:00,45.07,45.07,44.55,44.55,193200.0,31.0009,31.0009,30.6432,30.6432,193200.0
2009-08-27 10:10:00,44.55,44.8,44.55,44.62,119400.0,30.6432,30.8152,30.6432,30.6914,119400.0
2009-08-27 10:20:00,44.62,44.88,44.62,44.8,56000.0,30.6914,30.8702,30.6914,30.8152,56000.0
2009-08-27 10:30:00,44.78,44.92,44.6,44.61,50100.0,30.8014,30.8977,30.6776,30.6845,50100.0
2009-08-27 10:40:00,44.61,44.71,44.55,44.64,67700.0,30.6845,30.7533,30.6432,30.7051,67700.0
2009-08-27 10:50:00,44.64,44.69,44.56,44.64,70900.0,30.7051,30.7395,30.6501,30.7051,70900.0
2009-08-27 11:00:00,44.65,44.76,44.61,44.73,90500.0,30.712,30.7876,30.6845,30.767,90500.0
2009-08-27 11:10:00,44.73,44.93,44.72,44.93,70800.0,30.767,30.9046,30.7601,30.9046,70800.0
2009-08-27 11:20:00,44.91,45.13,44.88,45.13,65700.0,30.8908,31.0421,30.8702,31.0421,65700.0
2009-08-27 11:30:00,45.12,45.17,45.01,45.01,76800.0,31.0353,31.0697,30.9596,30.9596,76800.0
2009-08-27 11:40:00,45.02,45.16,44.96,45.16,94400.0,30.9665,31.0628,30.9252,31.0628,94400.0
2009-08-27 11:50:00,45.16,45.26,45.03,45.23,34200.0,31.0628,31.1316,30.9734,31.1109,34200.0
2009-08-27 12:00:00,45.25,45.28,45.16,45.22,25200.0,31.1247,31.1453,31.0628,31.1041,25200.0
2009-08-27 12:10:00,45.22,45.34,45.2,45.2,24900.0,31.1041,31.1866,31.0903,31.0903,24900.0
2009-08-27 12:20:00,45.18,45.42,45.17,45.37,43100.0,31.0765,31.2416,31.0697,31.2072,43100.0
2009-08-27 12:30:00,45.38,45.45,45.23,45.33,47300.0,31.2141,31.2623,31.1109,31.1797,47300.0
2009-08-27 12:40:00,45.35,45.38,45.2,45.22,25900.0,31.1935,31.2141,31.0903,31.1041,25900.0
2009-08-27 12:50:00,45.22,45.34,45.2,45.25,60300.0,31.1041,31.1866,31.0903,31.1247,60300.0
2009-08-27 13:00:00,45.25,45.41,45.23,45.38,29900.0,31.1247,31.2347,31.1109,31.2141,29900.0
2009-08-27 13:10:00,45.37,45.38,45.16,45.26,19000.0,31.2072,31.2141,31.0628,31.1316,19000.0
2009-08-27 13:20:00,45.26,45.32,45.22,45.25,31600.0,31.1316,31.1728,31.1041,31.1247,31600.0
2009-08-27 13:30:00,45.26,45.49,45.26,45.44,29800.0,31.1316,31.2898,31.1316,31.2554,29800.0
2009-08-27 13:40:00,45.44,45.55,45.36,45.4,60400.0,31.2554,31.331,31.2004,31.2279,60400.0
2009-08-27 13:50:00,45.42,45.67,45.41,45.5,48900.0,31.2416,31.4136,31.2347,31.2966,48900.0
2009-08-27 14:00:00,45.51,45.77,45.51,45.73,41500.0,31.3035,31.4824,31.3035,31.4549,41500.0
2009-08-27 14:10:00,45.71,45.81,45.68,45.73,32000.0,31.4411,31.5099,31.4205,31.4549,32000.0
2009-08-27 14:20:00,45.73,45.84,45.69,45.75,27200.0,31.4549,31.5305,31.4273,31.4686,27200.0
2009-08-27 14:30:00,45.76,46.06,45.75,46.0,56700.0,31.4755,31.6818,31.4686,31.6406,56700.0
2009-08-27 14:40:00,46.0,46.11,45.95,46.01,51400.0,31.6406,31.7162,31.6062,31.6474,51400.0
2009-08-27 14:50:00,45.99,46.01,45.84,45.89,26800.0,31.6337,31.6474,31.5305,31.5649,26800.0
2009-08-27 15:00:00,45.9,45.98,45.82,45.86,57800.0,31.5718,31.6268,31.5168,31.5443,57800.0
2009-08-27 15:10:00,45.86,45.91,45.72,45.87,65600.0,31.5443,31.5787,31.448,31.5511,65600.0
2009-08-27 15:20:00,45.87,45.93,45.69,45.72,68200.0,31.5511,31.5924,31.4273,31.448,68200.0
2009-08-27 15:30:00,45.73,45.87,45.67,45.87,55900.0,31.4549,31.5511,31.4136,31.5511,55900.0
2009-08-27 15:40:00,45.89,45.9,45.68,45.83,96800.0,31.5649,31.5718,31.4205,31.5236,96800.0
2009-08-27 15:50:00,45.83,45.92,45.74,45.8,164000.0,31.5236,31.5855,31.4617,31.503,164000.0
2009-08-28 09:30:00,46.36,47.0,46.36,46.71,94800.0,31.8882,32.3284,31.8882,32.1289,94800.0
2009-08-28 09:40:00,46.71,46.71,46.22,46.38,44800.0,32.1289,32.1289,31.7919,31.9019,44800.0
2009-08-28 09:50:00,46.42,46.45,45.86,45.88,45000.0,31.9295,31.9501,31.5443,31.558,45000.0
2009-08-28 10:00:00,45.89,46.42,45.8,46.35,57700.0,31.5649,31.9295,31.503,31.8813,57700.0
2009-08-28 10:10:00,46.34,46.46,46.21,46.22,47800.0,31.8744,31.957,31.785,31.7919,47800.0
2009-08-28 10:20:00,46.21,46.21,45.87,45.88,43600.0,31.785,31.785,31.5511,31.558,43600.0
2009-08-28 10:30:00,45.87,46.0,45.76,46.0,36700.0,31.5511,31.6406,31.4755,31.6406,36700.0
2009-08-28 10:40:00,46.0,46.02,45.83,45.9,18100.0,31.6406,31.6543,31.5236,31.5718,18100.0
2009-08-28 10:50:00,45.93,45.99,45.85,45.9,27800.0,31.5924,31.6337,31.5374,31.5718,27800.0
2009-08-28 11:00:00,45.89,45.98,45.79,45.8,32500.0,31.5649,31.6268,31.4961,31.503,32500.0
2009-08-28 11:10:00,45.83,45.83,45.7,45.75,38300.0,31.5236,31.5236,31.4342,31.4686,38300.0
2009-08-28 11:20:00,45.74,45.86,45.73,45.84,19400.0,31.4617,31.5443,31.4549,31.5305,19400.0
2009-08-28 11:30:00,45.84,45.85,45.74,45.75,10600.0,31.5305,31.5374,31.4617,31.4686,10600.0
2009-08-28 11:40:00,45.75,45.82,45.7,45.82,12700.0,31.4686,31.5168,31.4342,31.5168,12700.0
2009-08-28 11:50:00,45.82,45.83,45.66,45.74,15500.0,31.5168,31.5236,31.4067,31.4617,15500.0
2009-08-28 12:00:00,45.74,45.83,45.71,45.71,19300.0,31.4617,31.5236,31.4411,31.4411,19300.0
2009-08-28 12:10:00,45.73,45.73,45.38,45.42,33100.0,31.4549,31.4549,31.2141,31.2416,33100.0
2009-08-28 12:20:00,45.42,45.54,45.36,45.44,38900.0,31.2416,31.3242,31.2004,31.2554,38900.0
2009-08-28 12:30:00,45.45,45.63,45.41,45.62,35700.0,31.2623,31.3861,31.2347,31.3792,35700.0
2009-08-28 12:40:00,45.6,45.68,45.58,45.61,16900.0,31.3654,31.4205,31.3517,31.3723,16900.0
2009-08-28 12:50:00,45.6,45.62,45.54,45.58,19800.0,31.3654,31.3792,31.3242,31.3517,19800.0
2009-08-28 13:00:00,45.59,45.7,45.59,45.67,15300.0,31.3586,31.4342,31.3586,31.4136,15300.0
2009-08-28 13:10:00,45.69,45.81,45.63,45.65,29200.0,31.4273,31.5099,31.3861,31.3998,29200.0
2009-08-28 13:20:00,45.66,45.78,45.64,45.64,24400.0,31.4067,31.4892,31.3929,31.3929,24400.0
2009-08-28 13:30:00,45.65,45.67,45.52,45.54,40900.0,31.3998,31.4136,31.3104,31.3242,40900.0
2009-08-28 13:40:00,45.55,45.56,45.29,45.33,68300.0,31.331,31.3379,31.1522,31.1797,68300.0
2009-08-28 13:50:00,45.33,45.43,45.28,45.42,27400.0,31.1797,31.2485,31.1453,31.2416,27400.0
2009-08-28 14:00:00,45.41,45.47,45.35,45.47,34900.0,31.2347,31.276,31.1935,31.276,34900.0
2009-08-28 14:10:00,45.47,45.59,45.46,45.56,30500.0,31.276,31.3586,31.2691,31.3379,30500.0
2009-08-28 14:20:00,45.55,45.56,45.46,45.52,27500.0,31.331,31.3379,31.2691,31.3104,27500.0
2009-08-28 14:30:00,45.52,45.6,45.39,45.53,29500.0,31.3104,31.3654,31.221,31.3173,29500.0
2009-08-28 14:40:00,45.53,45.62,45.51,45.61,21100.0,31.3173,31.3792,31.3035,31.3723,21100.0
2009-08-28 14:50:00,45.63,45.69,45.56,45.61,27000.0,31.3861,31.4273,31.3379,31.3723,27000.0
2009-08-28 15:00:00,45.61,45.65,45.51,45.56,36700.0,31.3723,31.3998,31.3035,31.3379,36700.0
2009-08-28 15:10:00,45.55,45.61,45.52,45.58,31100.0,31.331,31.3723,31.3104,31.3517,31100.0
2009-08-28 15:20:00,45.59,45.76,45.56,45.69,58400.0,31.3586,31.4755,31.3379,31.4273,58400.0
2009-08-28 15:30:00,45.69,45.73,45.54,45.62,58000.0,31.4273,31.4549,31.3242,31.3792,58000.0
2009-08-28 15:40:00,45.62,45.72,45.52,45.63,54800.0,31.3792,31.448,31.3104,31.3861,54800.0
2009-08-28 15:50:00,45.63,45.64,45.58,45.6,113900.0,31.3861,31.3929,31.3517,31.3654,113900.0
2009-08-31 09:30:00,44.75,45.48,44.36,44.93,222600.0,30.7808,31.2829,30.5125,30.9046,222600.0
2009-08-31 09:40:00,44.91,45.01,44.39,44.62,71400.0,30.8908,30.9596,30.5331,30.6914,71400.0
2009-08-31 09:50:00,44.62,44.72,44.46,44.71,258900.0,30.6914,30.7601,30.5813,30.7533,258900.0
2009-08-31 10:00:00,44.72,44.88,44.58,44.87,78100.0,30.7601,30.8702,30.6638,30.8633,78100.0
2009-08-31 10:10:00,44.87,45.0,44.71,45.0,78200.0,30.8633,30.9527,30.7533,30.9527,78200.0
2009-08-31 10:20:00,44.99,45.1,44.66,44.84,74200.0,30.9459,31.0215,30.7189,30.8427,74200.0
2009-08-31 10:30:00,44.85,45.03,44.7,45.01,67700.0,30.8496,30.9734,30.7464,30.9596,67700.0
2009-08-31 10:40:00,45.0,45.08,44.83,44.87,58600.0,30.9527,31.0078,30.8358,30.8633,58600.0
2009-08-31 10:50:00,44.88,44.99,44.8,44.98,36500.0,30.8702,30.9459,30.8152,30.939,36500.0
2009-08-31 11:00:00,44.98,44.98,44.7,44.76,42000.0,30.939,30.939,30.7464,30.7876,42000.0
2009-08-31 11:10:00,44.75,44.89,44.74,44.83,40900.0,30.7808,30.8771,30.7739,30.8358,40900.0
2009-08-31 11:20:00,44.84,44.87,44.75,44.85,40400.0,30.8427,30.8633,30.7808,30.8496,40400.0
2009-08-31 11:30:00,44.85,44.99,44.84,44.96,28000.0,30.8496,30.9459,30.8427,30.9252,28000.0
2009-08-31 11:40:00,44.98,44.98,44.85,44.9,20700.0,30.939,30.939,30.8496,30.8839,20700.0
2009-08-31 11:50:00,44.9,44.98,44.88,44.98,26400.0,30.8839,30.939,30.8702,30.939,26400.0
2009-08-31 12:00:00,44.96,45.0,44.91,44.94,56700.0,30.9252,30.9527,30.8908,30.9115,56700.0
2009-08-31 12:10:00,44.94,44.99,44.86,44.91,36300.0,30.9115,30.9459,30.8564,30.8908,36300.0
2009-08-31 12:20:00,44.92,45.0,44.92,45.0,62900.0,30.8977,30.9527,30.8977,30.9527,62900.0
2009-08-31 12:30:00,45.0,45.02,44.81,44.91,32600.0,30.9527,30.9665,30.822,30.8908,32600.0
2009-08-31 12:40:00,44.92,45.0,44.92,44.99,20100.0,30.8977,30.9527,30.8977,30.9459,20100.0
2009-08-31 12:50:00,44.98,45.03,44.98,45.03,38200.0,30.939,30.9734,30.939,30.9734,38200.0
2009-08-31 13:00:00,45.01,45.02,44.93,45.0,26100.0,30.9596,30.9665,30.9046,30.9527,26100.0
2009-08-31 13:10:00,45.0,45.0,44.94,44.96,51200.0,30.9527,30.9527,30.9115,30.9252,51200.0
2009-08-31 13:20:00,44.97,45.0,44.93,44.98,23800.0,30.9321,30.9527,30.9046,30.939,23800.0
2009-08-31 13:30:00,44.99,45.04,44.96,45.01,36000.0,30.9459,30.9802,30.9252,30.9596,36000.0
2009-08-31 13:40:00,45.02,45.04,44.95,45.0,22000.0,30.9665,30.9802,30.9183,30.9527,22000.0
2009-08-31 13:50:00,45.0,45.05,44.98,45.0,49400.0,30.9527,30.9871,30.939,30.9527,49400.0
2009-08-31 14:00:00,45.0,45.02,44.95,45.0,32200.0,30.9527,30.9665,30.9183,30.9527,32200.0
2009-08-31 14:10:00,45.02,45.09,44.99,45.08,34800.0,30.9665,31.0146,30.9459,31.0078,34800.0
2009-08-31 14:20:00,45.07,45.18,45.04,45.11,41500.0,31.0009,31.0765,30.9802,31.0284,41500.0
2009-08-31 14:30:00,45.11,45.28,45.11,45.26,37600.0,31.0284,31.1453,31.0284,31.1316,37600.0
2009-08-31 14:40:00,45.25,45.35,45.23,45.27,33700.0,31.1247,31.1935,31.1109,31.1384,33700.0
2009-08-31 14:50:00,45.26,45.28,45.21,45.25,68500.0,31.1316,31.1453,31.0972,31.1247,68500.0
2009-08-31 15:00:00,45.25,45.26,44.99,45.08,72100.0,31.1247,31.1316,30.9459,31.0078,72100.0
2009-08-31 15:10:00,45.08,45.28,45.06,45.18,55700.0,31.0078,31.1453,30.994,31.0765,55700.0
2009-08-31 15:20:00,45.18,45.24,45.08,45.15,106300.0,31.0765,31.1178,31.0078,31.0559,106300.0
2009-08-31 15:30:00,45.15,45.3,45.14,45.23,67400.0,31.0559,31.1591,31.049,31.1109,67400.0
2009-08-31 15:40:00,45.23,45.35,45.19,45.35,111800.0,31.1109,31.1935,31.0834,31.1935,111800.0
2009-08-31 15:50:00,45.33,45.38,45.23,45.37,144800.0,31.1797,31.2141,31.1109,31.2072,144800.0
2009-09-01 09:30:00,45.05,46.76,44.94,46.19,134300.0,30.9871,32.1633,30.9115,31.7713,134300.0
2009-09-01 09:40:00,46.22,46.47,46.09,46.34,140900.0,31.7919,31.9639,31.7025,31.8744,140900.0
2009-09-01 09:50:00,46.33,46.44,46.24,46.25,188700.0,31.8676,31.9432,31.8056,31.8125,188700.0
2009-09-01 10:00:00,46.27,46.45,46.1,46.22,121000.0,31.8263,31.9501,31.7094,31.7919,121000.0
2009-09-01 10:10:00,46.23,46.24,45.63,45.79,88400.0,31.7988,31.8056,31.3861,31.4961,88400.0
2009-09-01 10:20:00,45.76,46.06,45.69,45.96,33700.0,31.4755,31.6818,31.4273,31.6131,33700.0
2009-09-01 10:30:00,45.96,45.97,45.75,45.83,30900.0,31.6131,31.6199,31.4686,31.5236,30900.0
2009-09-01 10:40:00,45.84,45.9,45.57,45.64,49300.0,31.5305,31.5718,31.3448,31.3929,49300.0
2009-09-01 10:50:00,45.61,45.77,45.47,45.68,107500.0,31.3723,31.4824,31.276,31.4205,107500.0
2009-09-01 11:00:00,45.68,45.75,45.4,45.42,163500.0,31.4205,31.4686,31.2279,31.2416,163500.0
2009-09-01 11:10:00,45.4,45.41,44.97,45.05,81400.0,31.2279,31.2347,30.9321,30.9871,81400.0
2009-09-01 11:20:00,45.05,45.05,44.4,44.41,225200.0,30.9871,30.9871,30.54,30.5469,225200.0
2009-09-01 11:30:00,44.41,44.42,44.18,44.26,67500.0,30.5469,30.5538,30.3887,30.4437,67500.0
2009-09-01 11:40:00,44.27,44.63,44.22,44.37,68500.0,30.4506,30.6982,30.4162,30.5194,68500.0
2009-09-01 11:50:00,44.39,44.47,44.24,44.34,43900.0,30.5331,30.5882,30.43,30.4988,43900.0
2009-09-01 12:00:00,44.35,44.6,44.28,44.6,90400.0,30.5056,30.6776,30.4575,30.6776,90400.0
2009-09-01 12:10:00,44.6,44.7,44.59,44.64,83900.0,30.6776,30.7464,30.6707,30.7051,83900.0
2009-09-01 12:20:00,44.63,44.63,44.3,44.33,72500.0,30.6982,30.6982,30.4712,30.4919,72500.0
2009-09-01 12:30:00,44.32,44.51,44.28,44.42,73300.0,30.485,30.6157,30.4575,30.5538,73300.0
2009-09-01 12:40:00,44.44,44.66,44.44,44.64,42200.0,30.5675,30.7189,30.5675,30.7051,42200.0
2009-09-01 12:50:00,44.64,44.67,44.43,44.43,30000.0,30.7051,30.7257,30.5607,30.5607,30000.0
2009-09-01 13:00:00,44.44,44.58,44.21,44.29,33100.0,30.5675,30.6638,30.4093,30.4644,33100.0
2009-09-01 13:10:00,44.28,44.3,44.2,44.28,37400.0,30.4575,30.4712,30.4025,30.4575,37400.0
2009-09-01 13:20:00,44.29,44.39,44.21,44.38,21200.0,30.4644,30.5331,30.4093,30.5263,21200.0
2009-09-01 13:30:00,44.35,44.4,44.16,44.17,47300.0,30.5056,30.54,30.3749,30.3818,47300.0
2009-09-01 13:40:00,44.17,44.28,44.15,44.2,50800.0,30.3818,30.4575,30.3681,30.4025,50800.0
2009-09-01 13:50:00,44.18,44.26,44.15,44.2,50800.0,30.3887,30.4437,30.3681,30.4025,50800.0
2009-09-01 14:00:00,44.22,44.3,44.2,44.27,57500.0,30.4162,30.4712,30.4025,30.4506,57500.0
2009-09-01 14:10:00,44.28,44.31,44.13,44.25,74500.0,30.4575,30.4781,30.3543,30.4368,74500.0
2009-09-01 14:20:00,44.26,44.28,44.04,44.14,54000.0,30.4437,30.4575,30.2924,30.3612,54000.0
2009-09-01 14:30:00,44.13,44.21,44.09,44.13,44500.0,30.3543,30.4093,30.3268,30.3543,44500.0
2009-09-01 14:40:00,44.12,44.13,43.95,43.98,47300.0,30.3474,30.3543,30.2305,30.2511,47300.0
2009-09-01 14:50:00,43.97,44.13,43.93,44.12,47400.0,30.2443,30.3543,30.2167,30.3474,47400.0
2009-09-01 15:00:00,44.12,44.25,44.09,44.21,60700.0,30.3474,30.4368,30.3268,30.4093,60700.0
2009-09-01 15:10:00,44.21,44.35,44.21,44.28,62200.0,30.4093,30.5056,30.4093,30.4575,62200.0
2009-09-01 15:20:00,44.28,44.3,44.19,44.2,79400.0,30.4575,30.4712,30.3956,30.4025,79400.0
2009-09-01 15:30:00,44.2,44.28,44.15,44.21,84500.0,30.4025,30.4575,30.3681,30.4093,84500.0
2009-09-01 15:40:00,44.2,44.2,43.93,43.97,94900.0,30.4025,30.4025,30.2167,30.2443,94900.0
2009-09-01 15:50:00,43.98,44.23,43.94,44.03,129000.0,30.2511,30.4231,30.2236,30.2855,129000.0
2009-09-02 09:30:00,44.28,44.5,43.99,44.11,304400.0,30.4575,30.6088,30.258,30.3406,304400.0
2009-09-02 09:40:00,44.11,44.6,44.07,44.54,138400.0,30.3406,30.6776,30.313,30.6363,138400.0
2009-09-02 09:50:00,44.58,45.04,44.57,44.68,141500.0,30.6638,30.9802,30.657,30.7326,141500.0
2009-09-02 10:00:00,44.66,44.95,44.55,44.74,123200.0,30.7189,30.9183,30.6432,30.7739,123200.0
2009-09-02 10:10:00,44.74,44.92,44.73,44.9,149900.0,30.7739,30.8977,30.767,30.8839,149900.0
2009-09-02 10:20:00,44.9,44.95,44.52,44.52,114400.0,30.8839,30.9183,30.6226,30.6226,114400.0
2009-09-02 10:30:00,44.53,44.79,44.47,44.74,131800.0,30.6294,30.8083,30.5882,30.7739,131800.0
2009-09-02 10:40:00,44.73,45.11,44.73,44.96,98900.0,30.767,31.0284,30.767,30.9252,98900.0
2009-09-02 10:50:00,44.96,45.18,44.87,45.16,50300.0,30.9252,31.0765,30.8633,31.0628,50300.0
2009-09-02 11:00:00,45.14,45.14,44.86,44.93,56400.0,31.049,31.049,30.8564,30.9046,56400.0
2009-09-02 11:10:00,44.94,45.17,44.93,45.16,47100.0,30.9115,31.0697,30.9046,31.0628,47100.0
2009-09-02 11:20:00,45.15,45.31,45.14,45.3,59800.0,31.0559,31.166,31.049,31.1591,59800.0
2009-09-02 11:30:00,45.31,45.41,45.17,45.26,39100.0,31.166,31.2347,31.0697,31.1316,39100.0
2009-09-02 11:40:00,45.27,45.28,45.12,45.21,46000.0,31.1384,31.1453,31.0353,31.0972,46000.0
2009-09-02 11:50:00,45.22,45.34,45.19,45.22,566900.0,31.1041,31.1866,31.0834,31.1041,566900.0
2009-09-02 12:00:00,45.22,45.26,44.97,45.0,167200.0,31.1041,31.1316,30.9321,30.9527,167200.0
2009-09-02 12:10:00,45.0,45.05,44.89,44.95,56700.0,30.9527,30.9871,30.8771,30.9183,56700.0
2009-09-02 12:20:00,44.95,45.17,44.92,45.04,50400.0,30.9183,31.0697,30.8977,30.9802,50400.0
2009-09-02 12:30:00,45.04,45.16,44.96,45.12,101300.0,30.9802,31.0628,30.9252,31.0353,101300.0
2009-09-02 12:40:00,45.13,45.25,45.1,45.23,54200.0,31.0421,31.1247,31.0215,31.1109,54200.0
2009-09-02 12:50:00,45.23,45.25,45.08,45.17,53700.0,31.1109,31.1247,31.0078,31.0697,53700.0
2009-09-02 13:00:00,45.18,45.2,44.94,44.98,49900.0,31.0765,31.0903,30.9115,30.939,49900.0
2009-09-02 13:10:00,44.97,45.08,44.96,45.01,120500.0,30.9321,31.0078,30.9252,30.9596,120500.0
2009-09-02 13:20:00,44.99,44.99,44.88,44.88,34000.0,30.9459,30.9459,30.8702,30.8702,34000.0
2009-09-02 13:30:00,44.88,44.92,44.8,44.81,198200.0,30.8702,30.8977,30.8152,30.822,198200.0
2009-09-02 13:40:00,44.81,44.86,44.7,44.74,60500.0,30.822,30.8564,30.7464,30.7739,60500.0
2009-09-02 13:50:00,44.74,44.74,44.51,44.57,65000.0,30.7739,30.7739,30.6157,30.657,65000.0
2009-09-02 14:00:00,44.58,44.71,44.5,44.67,71500.0,30.6638,30.7533,30.6088,30.7257,71500.0
2009-09-02 14:10:00,44.67,44.84,44.67,44.8,73800.0,30.7257,30.8427,30.7257,30.8152,73800.0
2009-09-02 14:20:00,44.81,44.83,44.69,44.72,45000.0,30.822,30.8358,30.7395,30.7601,45000.0
2009-09-02 14:30:00,44.72,44.82,44.66,44.68,57200.0,30.7601,30.8289,30.7189,30.7326,57200.0
2009-09-02 14:40:00,44.69,44.72,44.54,44.58,73400.0,30.7395,30.7601,30.6363,30.6638,73400.0
2009-09-02 14:50:00,44.58,44.66,44.52,44.53,86000.0,30.6638,30.7189,30.6226,30.6294,86000.0
2009-09-02 15:00:00,44.54,44.54,44.4,44.48,96800.0,30.6363,30.6363,30.54,30.5951,96800.0
2009-09-02 15:10:00,44.49,44.67,44.4,44.65,75600.0,30.6019,30.7257,30.54,30.712,75600.0
2009-09-02 15:20:00,44.65,44.72,44.55,44.58,77800.0,30.712,30.7601,30.6432,30.6638,77800.0
2009-09-02 15:30:00,44.58,44.89,44.58,44.89,172500.0,30.6638,30.8771,30.6638,30.8771,172500.0
2009-09-02 15:40:00,44.88,44.89,44.55,44.59,178300.0,30.8702,30.8771,30.6432,30.6707,178300.0
2009-09-02 15:50:00,44.59,44.62,44.44,44.51,216500.0,30.6707,30.6914,30.5675,30.6157,216500.0
2009-09-03 09:30:00,44.89,45.34,44.84,45.02,49600.0,30.8771,31.1866,30.8427,30.9665,49600.0
2009-09-03 09:40:00,45.05,45.21,44.81,45.12,51200.0,30.9871,31.0972,30.822,31.0353,51200.0
2009-09-03 09:50:00,45.12,45.21,44.8,45.06,43000.0,31.0353,31.0972,30.8152,30.994,43000.0
2009-09-03 10:00:00,45.1,45.25,44.67,44.94,66000.0,31.0215,31.1247,30.7257,30.9115,66000.0
2009-09-03 10:10:00,44.91,44.99,44.72,44.73,35800.0,30.8908,30.9459,30.7601,30.767,35800.0
2009-09-03 10:20:00,44.72,45.03,44.72,44.98,104300.0,30.7601,30.9734,30.7601,30.939,104300.0
2009-09-03 10:30:00,44.95,45.1,44.84,45.07,36600.0,30.9183,31.0215,30.8427,31.0009,36600.0
2009-09-03 10:40:00,45.05,45.13,44.95,45.0,49100.0,30.9871,31.0421,30.9183,30.9527,49100.0
2009-09-03 10:50:00,45.03,45.08,44.93,45.02,78600.0,30.9734,31.0078,30.9046,30.9665,78600.0
2009-09-03 11:00:00,45.02,45.13,44.96,45.11,96400.0,30.9665,31.0421,30.9252,31.0284,96400.0
2009-09-03 11:10:00,45.11,45.21,45.08,45.09,27300.0,31.0284,31.0972,31.0078,31.0146,27300.0
2009-09-03 11:20:00,45.08,45.15,45.01,45.03,17100.0,31.0078,31.0559,30.9596,30.9734,17100.0
2009-09-03 11:30:00,45.03,45.14,45.03,45.04,17100.0,30.9734,31.049,30.9734,30.9802,17100.0
2009-09-03 11:40:00,45.06,45.11,45.03,45.11,26700.0,30.994,31.0284,30.9734,31.0284,26700.0
2009-09-03 11:50:00,45.13,45.16,45.05,45.14,18200.0,31.0421,31.0628,30.9871,31.049,18200.0
2009-09-03 12:00:00,45.1,45.25,45.1,45.25,20000.0,31.0215,31.1247,31.0215,31.1247,20000.0
2009-09-03 12:10:00,45.27,45.42,45.26,45.39,23500.0,31.1384,31.2416,31.1316,31.221,23500.0
2009-09-03 12:20:00,45.39,45.41,45.32,45.32,18200.0,31.221,31.2347,31.1728,31.1728,18200.0
2009-09-03 12:30:00,45.32,45.33,45.18,45.2,14900.0,31.1728,31.1797,31.0765,31.0903,14900.0
2009-09-03 12:40:00,45.2,45.23,45.17,45.19,7300.0,31.0903,31.1109,31.0697,31.0834,7300.0
2009-09-03 12:50:00,45.19,45.23,45.17,45.21,8900.0,31.0834,31.1109,31.0697,31.0972,8900.0
2009-09-03 13:00:00,45.24,45.29,45.22,45.23,8300.0,31.1178,31.1522,31.1041,31.1109,8300.0
2009-09-03 13:10:00,45.24,45.26,45.19,45.2,13800.0,31.1178,31.1316,31.0834,31.0903,13800.0
2009-09-03 13:20:00,45.21,45.33,45.19,45.29,11800.0,31.0972,31.1797,31.0834,31.1522,11800.0
2009-09-03 13:30:00,45.29,45.34,45.25,45.27,19500.0,31.1522,31.1866,31.1247,31.1384,19500.0
2009-09-03 13:40:00,45.29,45.32,45.23,45.32,16400.0,31.1522,31.1728,31.1109,31.1728,16400.0
2009-09-03 13:50:00,45.31,45.4,45.28,45.4,22400.0,31.166,31.2279,31.1453,31.2279,22400.0
2009-09-03 14:00:00,45.4,45.56,45.4,45.49,40600.0,31.2279,31.3379,31.2279,31.2898,40600.0
2009-09-03 14:10:00,45.49,45.52,45.46,45.51,26900.0,31.2898,31.3104,31.2691,31.3035,26900.0
2009-09-03 14:20:00,45.5,45.53,45.44,45.52,26800.0,31.2966,31.3173,31.2554,31.3104,26800.0
2009-09-03 14:30:00,45.52,45.54,45.5,45.53,39000.0,31.3104,31.3242,31.2966,31.3173,39000.0
2009-09-03 14:40:00,45.52,45.6,45.49,45.54,43800.0,31.3104,31.3654,31.2898,31.3242,43800.0
2009-09-03 14:50:00,45.55,45.63,45.55,45.62,34100.0,31.331,31.3861,31.331,31.3792,34100.0
2009-09-03 15:00:00,45.62,45.71,45.59,45.7,60000.0,31.3792,31.4411,31.3586,31.4342,60000.0
2009-09-03 15:10:00,45.69,45.85,45.68,45.8,86900.0,31.4273,31.5374,31.4205,31.503,86900.0
2009-09-03 15:20:00,45.78,45.86,45.74,45.77,63600.0,31.4892,31.5443,31.4617,31.4824,63600.0
2009-09-03 15:30:00,45.77,45.93,45.76,45.91,84600.0,31.4824,31.5924,31.4755,31.5787,84600.0
2009-09-03 15:40:00,45.91,45.96,45.83,45.94,120500.0,31.5787,31.6131,31.5236,31.5993,120500.0
2009-09-03 15:50:00,45.94,46.07,45.9,46.01,276200.0,31.5993,31.6887,31.5718,31.6474,276200.0
2009-09-04 09:30:00,45.81,46.1,45.48,45.8,216600.0,31.5099,31.7094,31.2829,31.503,216600.0
2009-09-04 09:40:00,45.83,45.87,45.67,45.77,119200.0,31.5236,31.5511,31.4136,31.4824,119200.0
2009-09-04 09:50:00,45.76,45.91,45.62,45.64,207000.0,31.4755,31.5787,31.3792,31.3929,207000.0
2009-09-04 10:00:00,45.63,45.79,45.59,45.68,44900.0,31.3861,31.4961,31.3586,31.4205,44900.0
2009-09-04 10:10:00,45.67,45.92,45.64,45.71,129800.0,31.4136,31.5855,31.3929,31.4411,129800.0
2009-09-04 10:20:00,45.72,45.91,45.7,45.8,88500.0,31.448,31.5787,31.4342,31.503,88500.0
2009-09-04 10:30:00,45.82,46.17,45.78,46.12,111500.0,31.5168,31.7575,31.4892,31.7231,111500.0
2009-09-04 10:40:00,46.12,46.15,45.99,46.01,25100.0,31.7231,31.7437,31.6337,31.6474,25100.0
2009-09-04 10:50:00,46.01,46.1,45.94,46.07,23400.0,31.6474,31.7094,31.5993,31.6887,23400.0
2009-09-04 11:00:00,46.06,46.11,45.95,46.0,57900.0,31.6818,31.7162,31.6062,31.6406,57900.0
2009-09-04 11:10:00,46.0,46.06,45.98,46.01,50000.0,31.6406,31.6818,31.6268,31.6474,50000.0
2009-09-04 11:20:00,46.01,46.12,45.98,46.0,31500.0,31.6474,31.7231,31.6268,31.6406,31500.0
2009-09-04 11:30:00,45.98,46.05,45.95,46.05,40000.0,31.6268,31.675,31.6062,31.675,40000.0
2009-09-04 11:40:00,46.05,46.2,46.03,46.2,49200.0,31.675,31.7781,31.6612,31.7781,49200.0
2009-09-04 11:50:00,46.19,46.36,46.15,46.31,45800.0,31.7713,31.8882,31.7437,31.8538,45800.0
2009-09-04 12:00:00,46.31,46.59,46.29,46.56,82500.0,31.8538,32.0464,31.84,32.0258,82500.0
2009-09-04 12:10:00,46.58,46.63,46.42,46.62,43200.0,32.0395,32.0739,31.9295,32.067,43200.0
2009-09-04 12:20:00,46.63,46.68,46.53,46.61,59200.0,32.0739,32.1083,32.0051,32.0601,59200.0
2009-09-04 12:30:00,46.61,46.69,46.58,46.67,32900.0,32.0601,32.1152,32.0395,32.1014,32900.0
2009-09-04 12:40:00,46.66,46.7,46.64,46.65,25100.0,32.0945,32.1221,32.0808,32.0877,25100.0
2009-09-04 12:50:00,46.65,46.79,46.65,46.79,47600.0,32.0877,32.184,32.0877,32.184,47600.0
2009-09-04 13:00:00,46.79,46.92,46.73,46.9,75200.0,32.184,32.2734,32.1427,32.2596,75200.0
2009-09-04 13:10:00,46.92,47.09,46.9,47.07,47400.0,32.2734,32.3903,32.2596,32.3766,47400.0
2009-09-04 13:20:00,47.08,47.11,46.87,46.88,24800.0,32.3834,32.4041,32.239,32.2459,24800.0
2009-09-04 13:30:00,46.88,47.03,46.87,47.02,31600.0,32.2459,32.349,32.239,32.3422,31600.0
2009-09-04 13:40:00,47.01,47.02,46.82,46.84,31800.0,32.3353,32.3422,32.2046,32.2184,31800.0
2009-09-04 13:50:00,46.82,46.82,46.65,46.66,28700.0,32.2046,32.2046,32.0877,32.0945,28700.0
2009-09-04 14:00:00,46.65,46.76,46.62,46.65,56100.0,32.0877,32.1633,32.067,32.0877,56100.0
2009-09-04 14:10:00,46.65,46.7,46.63,46.69,14200.0,32.0877,32.1221,32.0739,32.1152,14200.0
2009-09-04 14:20:00,46.69,46.69,46.55,46.55,24600.0,32.1152,32.1152,32.0189,32.0189,24600.0
2009-09-04 14:30:00,46.57,46.57,46.51,46.53,25600.0,32.0326,32.0326,31.9914,32.0051,25600.0
2009-09-04 14:40:00,46.54,46.73,46.53,46.68,25700.0,32.012,32.1427,32.0051,32.1083,25700.0
2009-09-04 14:50:00,46.68,46.72,46.54,46.59,47800.0,32.1083,32.1358,32.012,32.0464,47800.0
2009-09-04 15:00:00,46.6,46.65,46.45,46.45,39200.0,32.0533,32.0877,31.9501,31.9501,39200.0
2009-09-04 15:10:00,46.44,46.57,46.41,46.55,60500.0,31.9432,32.0326,31.9226,32.0189,60500.0
2009-09-04 15:20:00,46.55,46.67,46.55,46.63,46000.0,32.0189,32.1014,32.0189,32.0739,46000.0
2009-09-04 15:30:00,46.63,46.65,46.54,46.61,49200.0,32.0739,32.0877,32.012,32.0601,49200.0
2009-09-04 15:40:00,46.61,46.77,46.61,46.77,59500.0,32.0601,32.1702,32.0601,32.1702,59500.0
2009-09-04 15:50:00,46.77,46.88,46.71,46.85,264700.0,32.1702,32.2459,32.1289,32.2252,264700.0
2009-09-08 09:30:00,47.69,48.25,47.49,47.8,175700.0,32.803,33.1882,32.6654,32.8787,175700.0
2009-09-08 09:40:00,47.79,47.84,47.55,47.66,78800.0,32.8718,32.9062,32.7067,32.7824,78800.0
2009-09-08 09:50:00,47.69,47.85,47.55,47.61,82700.0,32.803,32.9131,32.7067,32.748,82700.0
2009-09-08 10:00:00,47.62,47.62,47.0,47.06,100700.0,32.7549,32.7549,32.3284,32.3697,100700.0
2009-09-08 10:10:00,47.06,47.39,47.06,47.28,45000.0,32.3697,32.5967,32.3697,32.521,45000.0
2009-09-08 10:20:00,47.29,47.74,47.28,47.72,55700.0,32.5279,32.8374,32.521,32.8236,55700.0
2009-09-08 10:30:00,47.73,47.82,47.7,47.72,68400.0,32.8305,32.8924,32.8099,32.8236,68400.0
2009-09-08 10:40:00,47.71,47.77,47.24,47.32,117800.0,32.8168,32.858,32.4935,32.5485,117800.0
2009-09-08 10:50:00,47.32,47.46,47.32,47.36,66200.0,32.5485,32.6448,32.5485,32.576,66200.0
2009-09-08 11:00:00,47.35,47.4,47.14,47.14,74200.0,32.5691,32.6035,32.4247,32.4247,74200.0
2009-09-08 11:10:00,47.16,47.17,47.1,47.12,54000.0,32.4385,32.4453,32.3972,32.4109,54000.0
2009-09-08 11:20:00,47.12,47.18,47.08,47.09,41400.0,32.4109,32.4522,32.3834,32.3903,41400.0
2009-09-08 11:30:00,47.1,47.12,46.95,46.96,29000.0,32.3972,32.4109,32.294,32.3009,29000.0
2009-09-08 11:40:00,46.97,46.98,46.84,46.87,38200.0,32.3078,32.3146,32.2184,32.239,38200.0
2009-09-08 11:50:00,46.88,46.92,46.75,46.85,31800.0,32.2459,32.2734,32.1564,32.2252,31800.0
2009-09-08 12:00:00,46.84,46.86,46.67,46.75,42000.0,32.2184,32.2321,32.1014,32.1564,42000.0
2009-09-08 12:10:00,46.73,46.79,46.69,46.79,36500.0,32.1427,32.184,32.1152,32.184,36500.0
2009-09-08 12:20:00,46.79,46.9,46.72,46.87,45500.0,32.184,32.2596,32.1358,32.239,45500.0
2009-09-08 12:30:00,46.88,46.9,46.83,46.87,23800.0,32.2459,32.2596,32.2115,32.239,23800.0
2009-09-08 12:40:00,46.87,47.02,46.87,47.01,40700.0,32.239,32.3422,32.239,32.3353,40700.0
2009-09-08 12:50:00,47.01,47.05,46.99,47.05,33700.0,32.3353,32.3628,32.3215,32.3628,33700.0
2009-09-08 13:00:00,47.02,47.05,46.99,47.04,18900.0,32.3422,32.3628,32.3215,32.3559,18900.0
2009-09-08 13:10:00,47.04,47.04,46.93,46.98,19900.0,32.3559,32.3559,32.2803,32.3146,19900.0
2009-09-08 13:20:00,46.98,47.05,46.96,47.01,19800.0,32.3146,32.3628,32.3009,32.3353,19800.0
2009-09-08 13:30:00,47.02,47.05,46.81,46.82,21700.0,32.3422,32.3628,32.1977,32.2046,21700.0
2009-09-08 13:40:00,46.81,46.88,46.62,46.63,43500.0,32.1977,32.2459,32.067,32.0739,43500.0
2009-09-08 13:50:00,46.63,46.8,46.62,46.78,25900.0,32.0739,32.1908,32.067,32.1771,25900.0
2009-09-08 14:00:00,46.78,46.83,46.64,46.7,49800.0,32.1771,32.2115,32.0808,32.1221,49800.0
2009-09-08 14:10:00,46.7,46.7,46.54,46.58,116400.0,32.1221,32.1221,32.012,32.0395,116400.0
2009-09-08 14:20:00,46.58,46.68,46.53,46.61,52700.0,32.0395,32.1083,32.0051,32.0601,52700.0
2009-09-08 14:30:00,46.63,46.69,46.56,46.65,112700.0,32.0739,32.1152,32.0258,32.0877,112700.0
2009-09-08 14:40:00,46.64,46.67,46.58,46.64,59500.0,32.0808,32.1014,32.0395,32.0808,59500.0
2009-09-08 14:50:00,46.65,46.66,46.52,46.53,68800.0,32.0877,32.0945,31.9982,32.0051,68800.0
2009-09-08 15:00:00,46.52,46.54,46.4,46.54,96800.0,31.9982,32.012,31.9157,32.012,96800.0
2009-09-08 15:10:00,46.55,46.6,46.53,46.56,60900.0,32.0189,32.0533,32.0051,32.0258,60900.0
2009-09-08 15:20:00,46.56,46.6,46.54,46.57,106600.0,32.0258,32.0533,32.012,32.0326,106600.0
2009-09-08 15:30:00,46.57,46.62,46.56,46.6,99800.0,32.0326,32.067,32.0258,32.0533,99800.0
2009-09-08 15:40:00,46.6,46.68,46.57,46.62,183100.0,32.0533,32.1083,32.0326,32.067,183100.0
2009-09-08 15:50:00,46.62,46.64,46.53,46.57,209600.0,32.067,32.0808,32.0051,32.0326,209600.0
2009-09-09 09:30:00,46.38,46.52,46.0,46.15,57900.0,31.9019,31.9982,31.6406,31.7437,57900.0
2009-09-09 09:40:00,46.12,46.66,46.12,46.47,93400.0,31.7231,32.0945,31.7231,31.9639,93400.0
2009-09-09 09:50:00,46.47,46.86,46.47,46.71,192700.0,31.9639,32.2321,31.9639,32.1289,192700.0
2009-09-09 10:00:00,46.64,46.96,46.64,46.88,78700.0,32.0808,32.3009,32.0808,32.2459,78700.0
2009-09-09 10:10:00,46.88,46.97,46.73,46.92,106900.0,32.2459,32.3078,32.1427,32.2734,106900.0
2009-09-09 10:20:00,46.9,47.03,46.75,46.85,81200.0,32.2596,32.349,32.1564,32.2252,81200.0
2009-09-09 10:30:00,46.84,46.97,46.83,46.92,48400.0,32.2184,32.3078,32.2115,32.2734,48400.0
2009-09-09 10:40:00,46.92,46.94,46.72,46.82,48700.0,32.2734,32.2871,32.1358,32.2046,48700.0
2009-09-09 10:50:00,46.82,46.93,46.77,46.86,41800.0,32.2046,32.2803,32.1702,32.2321,41800.0
2009-09-09 11:00:00,46.86,46.9,46.8,46.86,44700.0,32.2321,32.2596,32.1908,32.2321,44700.0
2009-09-09 11:10:00,46.86,46.89,46.82,46.83,36800.0,32.2321,32.2527,32.2046,32.2115,36800.0
2009-09-09 11:20:00,46.85,46.96,46.84,46.91,59000.0,32.2252,32.3009,32.2184,32.2665,59000.0
2009-09-09 11:30:00,46.91,46.94,46.87,46.93,71100.0,32.2665,32.2871,32.239,32.2803,71100.0
2009-09-09 11:40:00,46.92,47.03,46.89,46.95,62700.0,32.2734,32.349,32.2527,32.294,62700.0
2009-09-09 11:50:00,46.95,46.98,46.84,46.89,39600.0,32.294,32.3146,32.2184,32.2527,39600.0
2009-09-09 12:00:00,46.87,46.92,46.84,46.9,58300.0,32.239,32.2734,32.2184,32.2596,58300.0
2009-09-09 12:10:00,46.89,46.93,46.88,46.91,69500.0,32.2527,32.2803,32.2459,32.2665,69500.0
2009-09-09 12:20:00,46.91,46.96,46.88,46.92,92900.0,32.2665,32.3009,32.2459,32.2734,92900.0
2009-09-09 12:30:00,46.93,46.93,46.87,46.89,71800.0,32.2803,32.2803,32.239,32.2527,71800.0
2009-09-09 12:40:00,46.89,46.9,46.84,46.89,39100.0,32.2527,32.2596,32.2184,32.2527,39100.0
2009-09-09 12:50:00,46.88,47.03,46.88,47.01,83700.0,32.2459,32.349,32.2459,32.3353,83700.0
2009-09-09 13:00:00,47.01,47.08,46.91,47.0,80400.0,32.3353,32.3834,32.2665,32.3284,80400.0
2009-09-09 13:10:00,47.0,47.2,46.99,47.19,64100.0,32.3284,32.466,32.3215,32.4591,64100.0
2009-09-09 13:20:00,47.19,47.23,47.07,47.12,45400.0,32.4591,32.4866,32.3766,32.4109,45400.0
2009-09-09 13:30:00,47.11,47.23,47.11,47.22,39600.0,32.4041,32.4866,32.4041,32.4797,39600.0
2009-09-09 13:40:00,47.2,47.28,47.19,47.26,36600.0,32.466,32.521,32.4591,32.5072,36600.0
2009-09-09 13:50:00,47.25,47.27,47.19,47.22,51300.0,32.5004,32.5141,32.4591,32.4797,51300.0
2009-09-09 14:00:00,47.23,47.3,47.08,47.09,48100.0,32.4866,32.5348,32.3834,32.3903,48100.0
2009-09-09 14:10:00,47.09,47.09,46.76,46.87,69800.0,32.3903,32.3903,32.1633,32.239,69800.0
2009-09-09 14:20:00,46.85,46.97,46.77,46.91,106500.0,32.2252,32.3078,32.1702,32.2665,106500.0
2009-09-09 14:30:00,46.9,47.07,46.89,46.98,47500.0,32.2596,32.3766,32.2527,32.3146,47500.0
2009-09-09 14:40:00,46.98,47.03,46.88,46.94,60500.0,32.3146,32.349,32.2459,32.2871,60500.0
2009-09-09 14:50:00,46.94,47.0,46.85,46.97,100000.0,32.2871,32.3284,32.2252,32.3078,100000.0
2009-09-09 15:00:00,46.97,47.1,46.93,47.1,44200.0,32.3078,32.3972,32.2803,32.3972,44200.0
2009-09-09 15:10:00,47.1,47.29,47.09,47.15,35900.0,32.3972,32.5279,32.3903,32.4316,35900.0
2009-09-09 15:20:00,47.16,47.2,47.03,47.08,39700.0,32.4385,32.466,32.349,32.3834,39700.0
2009-09-09 15:30:00,47.08,47.13,46.94,47.1,54700.0,32.3834,32.4178,32.2871,32.3972,54700.0
2009-09-09 15:40:00,47.11,47.32,47.09,47.32,68300.0,32.4041,32.5485,32.3903,32.5485,68300.0
2009-09-09 15:50:00,47.31,47.36,47.13,47.21,117800.0,32.5416,32.576,32.4178,32.4729,117800.0
2009-09-10 09:30:00,46.45,47.0,46.34,46.79,141400.0,31.9501,32.3284,31.8744,32.184,141400.0
2009-09-10 09:40:00,46.79,46.88,46.48,46.79,168900.0,32.184,32.2459,31.9707,32.184,168900.0
2009-09-10 09:50:00,46.79,46.87,46.67,46.69,84600.0,32.184,32.239,32.1014,32.1152,84600.0
2009-09-10 10:00:00,46.67,46.99,46.62,46.83,166100.0,32.1014,32.3215,32.067,32.2115,166100.0
2009-09-10 10:10:00,46.83,46.88,46.63,46.68,63900.0,32.2115,32.2459,32.0739,32.1083,63900.0
2009-09-10 10:20:00,46.69,46.69,46.45,46.56,70500.0,32.1152,32.1152,31.9501,32.0258,70500.0
2009-09-10 10:30:00,46.56,46.72,46.53,46.65,84100.0,32.0258,32.1358,32.0051,32.0877,84100.0
2009-09-10 10:40:00,46.66,46.7,46.62,46.69,93200.0,32.0945,32.1221,32.067,32.1152,93200.0
2009-09-10 10:50:00,46.7,46.76,46.67,46.72,31000.0,32.1221,32.1633,32.1014,32.1358,31000.0
2009-09-10 11:00:00,46.73,46.77,46.61,46.75,59100.0,32.1427,32.1702,32.0601,32.1564,59100.0
2009-09-10 11:10:00,46.76,46.76,46.68,46.69,32100.0,32.1633,32.1633,32.1083,32.1152,32100.0
2009-09-10 11:20:00,46.7,46.73,46.62,46.66,42000.0,32.1221,32.1427,32.067,32.0945,42000.0
2009-09-10 11:30:00,46.63,46.63,46.5,46.58,35400.0,32.0739,32.0739,31.9845,32.0395,35400.0
2009-09-10 11:40:00,46.59,46.59,46.47,46.49,66300.0,32.0464,32.0464,31.9639,31.9776,66300.0
2009-09-10 11:50:00,46.49,46.5,46.25,46.3,79000.0,31.9776,31.9845,31.8125,31.8469,79000.0
2009-09-10 12:00:00,46.3,46.3,46.2,46.29,66000.0,31.8469,31.8469,31.7781,31.84,66000.0
2009-09-10 12:10:00,46.3,46.39,46.27,46.28,19100.0,31.8469,31.9088,31.8263,31.8332,19100.0
2009-09-10 12:20:00,46.29,46.32,46.17,46.18,33600.0,31.84,31.8607,31.7575,31.7644,33600.0
2009-09-10 12:30:00,46.19,46.29,46.18,46.27,37500.0,31.7713,31.84,31.7644,31.8263,37500.0
2009-09-10 12:40:00,46.27,46.36,46.21,46.36,45400.0,31.8263,31.8882,31.785,31.8882,45400.0
2009-09-10 12:50:00,46.36,46.37,46.3,46.34,27000.0,31.8882,31.8951,31.8469,31.8744,27000.0
2009-09-10 13:00:00,46.34,46.45,46.27,46.4,69500.0,31.8744,31.9501,31.8263,31.9157,69500.0
2009-09-10 13:10:00,46.39,46.43,46.32,46.42,28200.0,31.9088,31.9363,31.8607,31.9295,28200.0
2009-09-10 13:20:00,46.42,46.46,46.4,46.4,16700.0,31.9295,31.957,31.9157,31.9157,16700.0
2009-09-10 13:30:00,46.4,46.48,46.37,46.41,57100.0,31.9157,31.9707,31.8951,31.9226,57100.0
2009-09-10 13:40:00,46.4,46.54,46.34,46.54,83000.0,31.9157,32.012,31.8744,32.012,83000.0
2009-09-10 13:50:00,46.54,46.67,46.54,46.62,50300.0,32.012,32.1014,32.012,32.067,50300.0
2009-09-10 14:00:00,46.62,46.76,46.59,46.75,55500.0,32.067,32.1633,32.0464,32.1564,55500.0
2009-09-10 14:10:00,46.76,46.82,46.7,46.81,41900.0,32.1633,32.2046,32.1221,32.1977,41900.0
2009-09-10 14:20:00,46.82,46.89,46.74,46.76,39200.0,32.2046,32.2527,32.1496,32.1633,39200.0
2009-09-10 14:30:00,46.78,46.8,46.59,46.6,46300.0,32.1771,32.1908,32.0464,32.0533,46300.0
2009-09-10 14:40:00,46.6,46.64,46.54,46.56,42900.0,32.0533,32.0808,32.012,32.0258,42900.0
2009-09-10 14:50:00,46.58,46.66,46.54,46.66,40900.0,32.0395,32.0945,32.012,32.0945,40900.0
2009-09-10 15:00:00,46.66,46.68,46.42,46.46,57400.0,32.0945,32.1083,31.9295,31.957,57400.0
2009-09-10 15:10:00,46.46,46.49,46.38,46.46,33500.0,31.957,31.9776,31.9019,31.957,33500.0
2009-09-10 15:20:00,46.46,46.71,46.46,46.7,54000.0,31.957,32.1289,31.957,32.1221,54000.0
2009-09-10 15:30:00,46.7,46.75,46.66,46.69,80500.0,32.1221,32.1564,32.0945,32.1152,80500.0
2009-09-10 15:40:00,46.7,46.88,46.69,46.87,106400.0,32.1221,32.2459,32.1152,32.239,106400.0
2009-09-10 15:50:00,46.88,46.93,46.85,46.87,181200.0,32.2459,32.2803,32.2252,32.239,181200.0
2009-09-11 09:30:00,47.22,47.83,47.11,47.82,84400.0,32.4797,32.8993,32.4041,32.8924,84400.0
2009-09-11 09:40:00,47.76,47.97,47.75,47.9,81600.0,32.8512,32.9956,32.8443,32.9475,81600.0
2009-09-11 09:50:00,47.95,48.19,47.83,48.11,97100.0,32.9819,33.1469,32.8993,33.0919,97100.0
2009-09-11 10:00:00,48.1,48.18,47.31,47.6,71900.0,33.085,33.1401,32.5416,32.7411,71900.0
2009-09-11 10:10:00,47.61,47.8,47.52,47.77,44900.0,32.748,32.8787,32.6861,32.858,44900.0
2009-09-11 10:20:00,47.79,47.99,47.76,47.82,39000.0,32.8718,33.0094,32.8512,32.8924,39000.0
2009-09-11 10:30:00,47.82,47.89,47.67,47.79,34200.0,32.8924,32.9406,32.7893,32.8718,34200.0
2009-09-11 10:40:00,47.78,47.9,47.65,47.81,32900.0,32.8649,32.9475,32.7755,32.8856,32900.0
2009-09-11 10:50:00,47.79,48.0,47.79,47.82,36600.0,32.8718,33.0162,32.8718,32.8924,36600.0
2009-09-11 11:00:00,47.82,47.99,47.78,47.93,53000.0,32.8924,33.0094,32.8649,32.9681,53000.0
2009-09-11 11:10:00,47.93,48.0,47.86,47.88,36500.0,32.9681,33.0162,32.9199,32.9337,36500.0
2009-09-11 11:20:00,47.88,47.9,47.69,47.73,39300.0,32.9337,32.9475,32.803,32.8305,39300.0
2009-09-11 11:30:00,47.75,47.84,47.66,47.67,42000.0,32.8443,32.9062,32.7824,32.7893,42000.0
2009-09-11 11:40:00,47.65,47.71,47.6,47.61,57700.0,32.7755,32.8168,32.7411,32.748,57700.0
2009-09-11 11:50:00,47.62,47.79,47.55,47.79,96600.0,32.7549,32.8718,32.7067,32.8718,96600.0
2009-09-11 12:00:00,47.79,47.83,47.73,47.8,47800.0,32.8718,32.8993,32.8305,32.8787,47800.0
2009-09-11 12:10:00,47.82,47.82,47.63,47.72,57400.0,32.8924,32.8924,32.7617,32.8236,57400.0
2009-09-11 12:20:00,47.71,47.76,47.68,47.73,73000.0,32.8168,32.8512,32.7961,32.8305,73000.0
2009-09-11 12:30:00,47.73,47.77,47.64,47.68,114600.0,32.8305,32.858,32.7686,32.7961,114600.0
2009-09-11 12:40:00,47.67,47.69,47.37,47.5,91400.0,32.7893,32.803,32.5829,32.6723,91400.0
2009-09-11 12:50:00,47.51,47.66,47.47,47.62,34600.0,32.6792,32.7824,32.6517,32.7549,34600.0
2009-09-11 13:00:00,47.62,47.68,47.58,47.6,21400.0,32.7549,32.7961,32.7274,32.7411,21400.0
2009-09-11 13:10:00,47.6,47.75,47.53,47.71,21100.0,32.7411,32.8443,32.693,32.8168,21100.0
2009-09-11 13:20:00,47.69,47.72,47.67,47.7,10800.0,32.803,32.8236,32.7893,32.8099,10800.0
2009-09-11 13:30:00,47.7,47.77,47.63,47.67,27300.0,32.8099,32.858,32.7617,32.7893,27300.0
2009-09-11 13:40:00,47.67,47.75,47.66,47.68,58900.0,32.7893,32.8443,32.7824,32.7961,58900.0
2009-09-11 13:50:00,47.7,47.74,47.57,47.59,35500.0,32.8099,32.8374,32.7205,32.7342,35500.0
2009-09-11 14:00:00,47.58,47.73,47.57,47.64,31700.0,32.7274,32.8305,32.7205,32.7686,31700.0
2009-09-11 14:10:00,47.62,47.7,47.54,47.65,18500.0,32.7549,32.8099,32.6998,32.7755,18500.0
2009-09-11 14:20:00,47.64,47.69,47.58,47.61,41000.0,32.7686,32.803,32.7274,32.748,41000.0
2009-09-11 14:30:00,47.61,47.72,47.57,47.59,58400.0,32.748,32.8236,32.7205,32.7342,58400.0
2009-09-11 14:40:00,47.58,47.63,47.54,47.58,24500.0,32.7274,32.7617,32.6998,32.7274,24500.0
2009-09-11 14:50:00,47.59,47.6,47.5,47.55,19600.0,32.7342,32.7411,32.6723,32.7067,19600.0
2009-09-11 15:00:00,47.53,47.55,47.45,47.46,35000.0,32.693,32.7067,32.6379,32.6448,35000.0
2009-09-11 15:10:00,47.46,47.49,47.42,47.48,57900.0,32.6448,32.6654,32.6173,32.6586,57900.0
2009-09-11 15:20:00,47.49,47.64,47.45,47.63,69100.0,32.6654,32.7686,32.6379,32.7617,69100.0
2009-09-11 15:30:00,47.64,47.65,47.55,47.61,73100.0,32.7686,32.7755,32.7067,32.748,73100.0
2009-09-11 15:40:00,47.61,47.75,47.55,47.6,181900.0,32.748,32.8443,32.7067,32.7411,181900.0
2009-09-11 15:50:00,47.61,47.64,47.45,47.53,234200.0,32.748,32.7686,32.6379,32.693,234200.0
2009-09-14 09:30:00,47.0,47.28,46.22,46.42,101000.0,32.3284,32.521,31.7919,31.9295,101000.0
2009-09-14 09:40:00,46.4,47.04,46.39,46.65,58900.0,31.9157,32.3559,31.9088,32.0877,58900.0
2009-09-14 09:50:00,46.6,47.05,46.45,47.05,37600.0,32.0533,32.3628,31.9501,32.3628,37600.0
2009-09-14 10:00:00,47.08,47.13,46.81,46.99,33900.0,32.3834,32.4178,32.1977,32.3215,33900.0
2009-09-14 10:10:00,46.99,47.21,46.82,47.14,45400.0,32.3215,32.4729,32.2046,32.4247,45400.0
2009-09-14 10:20:00,47.11,47.37,47.1,47.25,55600.0,32.4041,32.5829,32.3972,32.5004,55600.0
2009-09-14 10:30:00,47.22,47.36,47.11,47.32,38000.0,32.4797,32.576,32.4041,32.5485,38000.0
2009-09-14 10:40:00,47.34,47.61,47.26,47.5,58800.0,32.5623,32.748,32.5072,32.6723,58800.0
2009-09-14 10:50:00,47.48,47.53,47.37,47.44,23000.0,32.6586,32.693,32.5829,32.6311,23000.0
2009-09-14 11:00:00,47.44,47.44,47.27,47.3,26200.0,32.6311,32.6311,32.5141,32.5348,26200.0
2009-09-14 11:10:00,47.32,47.58,47.29,47.55,21800.0,32.5485,32.7274,32.5279,32.7067,21800.0
2009-09-14 11:20:00,47.54,47.65,47.48,47.48,20200.0,32.6998,32.7755,32.6586,32.6586,20200.0
2009-09-14 11:30:00,47.48,47.5,47.35,47.38,22900.0,32.6586,32.6723,32.5691,32.5898,22900.0
2009-09-14 11:40:00,47.37,47.37,47.12,47.15,27500.0,32.5829,32.5829,32.4109,32.4316,27500.0
2009-09-14 11:50:00,47.14,47.29,47.11,47.14,22500.0,32.4247,32.5279,32.4041,32.4247,22500.0
2009-09-14 12:00:00,47.17,47.25,47.17,47.2,19600.0,32.4453,32.5004,32.4453,32.466,19600.0
2009-09-14 12:10:00,47.2,47.24,47.12,47.23,21100.0,32.466,32.4935,32.4109,32.4866,21100.0
2009-09-14 12:20:00,47.22,47.35,47.22,47.27,33100.0,32.4797,32.5691,32.4797,32.5141,33100.0
2009-09-14 12:30:00,47.27,47.28,47.18,47.21,45700.0,32.5141,32.521,32.4522,32.4729,45700.0
2009-09-14 12:40:00,47.21,47.24,47.18,47.23,25200.0,32.4729,32.4935,32.4522,32.4866,25200.0
2009-09-14 12:50:00,47.22,47.31,47.2,47.28,16000.0,32.4797,32.5416,32.466,32.521,16000.0
2009-09-14 13:00:00,47.28,47.3,47.15,47.18,17900.0,32.521,32.5348,32.4316,32.4522,17900.0
2009-09-14 13:10:00,47.18,47.22,47.11,47.14,17100.0,32.4522,32.4797,32.4041,32.4247,17100.0
2009-09-14 13:20:00,47.14,47.18,47.11,47.18,18700.0,32.4247,32.4522,32.4041,32.4522,18700.0
2009-09-14 13:30:00,47.17,47.43,47.14,47.39,50000.0,32.4453,32.6242,32.4247,32.5967,50000.0
2009-09-14 13:40:00,47.39,47.41,47.24,47.27,12500.0,32.5967,32.6104,32.4935,32.5141,12500.0
2009-09-14 13:50:00,47.26,47.32,47.2,47.32,35900.0,32.5072,32.5485,32.466,32.5485,35900.0
2009-09-14 14:00:00,47.32,47.32,47.22,47.23,20400.0,32.5485,32.5485,32.4797,32.4866,20400.0
2009-09-14 14:10:00,47.25,47.28,47.21,47.23,14200.0,32.5004,32.521,32.4729,32.4866,14200.0
2009-09-14 14:20:00,47.23,47.46,47.22,47.46,20400.0,32.4866,32.6448,32.4797,32.6448,20400.0
2009-09-14 14:30:00,47.48,47.59,47.48,47.59,21400.0,32.6586,32.7342,32.6586,32.7342,21400.0
2009-09-14 14:40:00,47.59,47.64,47.59,47.61,19700.0,32.7342,32.7686,32.7342,32.748,19700.0
2009-09-14 14:50:00,47.61,47.7,47.55,47.66,34200.0,32.748,32.8099,32.7067,32.7824,34200.0
2009-09-14 15:00:00,47.64,47.7,47.58,47.7,28800.0,32.7686,32.8099,32.7274,32.8099,28800.0
2009-09-14 15:10:00,47.68,47.7,47.62,47.68,24700.0,32.7961,32.8099,32.7549,32.7961,24700.0
2009-09-14 15:20:00,47.67,47.69,47.46,47.48,46500.0,32.7893,32.803,32.6448,32.6586,46500.0
2009-09-14 15:30:00,47.5,47.57,47.45,47.46,54200.0,32.6723,32.7205,32.6379,32.6448,54200.0
2009-09-14 15:40:00,47.46,47.5,47.39,47.4,138700.0,32.6448,32.6723,32.5967,32.6035,138700.0
2009-09-14 15:50:00,47.39,47.49,47.39,47.47,165000.0,32.5967,32.6654,32.5967,32.6517,165000.0
2009-09-15 09:30:00,47.69,47.69,47.27,47.53,204700.0,32.803,32.803,32.5141,32.693,204700.0
2009-09-15 09:40:00,47.55,47.62,47.33,47.37,37400.0,32.7067,32.7549,32.5554,32.5829,37400.0
2009-09-15 09:50:00,47.36,47.36,47.06,47.22,60400.0,32.576,32.576,32.3697,32.4797,60400.0
2009-09-15 10:00:00,47.24,47.24,46.89,47.23,40800.0,32.4935,32.4935,32.2527,32.4866,40800.0
2009-09-15 10:10:00,47.21,47.26,46.87,47.11,49800.0,32.4729,32.5072,32.239,32.4041,49800.0
2009-09-15 10:20:00,47.1,47.25,46.99,47.25,42900.0,32.3972,32.5004,32.3215,32.5004,42900.0
2009-09-15 10:30:00,47.25,47.35,47.24,47.33,33200.0,32.5004,32.5691,32.4935,32.5554,33200.0
2009-09-15 10:40:00,47.31,47.45,47.3,47.4,27100.0,32.5416,32.6379,32.5348,32.6035,27100.0
2009-09-15 10:50:00,47.4,47.43,47.25,47.36,33500.0,32.6035,32.6242,32.5004,32.576,33500.0
2009-09-15 11:00:00,47.33,47.4,47.12,47.3,45200.0,32.5554,32.6035,32.4109,32.5348,45200.0
2009-09-15 11:10:00,47.29,47.37,47.27,47.3,30600.0,32.5279,32.5829,32.5141,32.5348,30600.0
2009-09-15 11:20:00,47.31,47.44,47.3,47.34,33300.0,32.5416,32.6311,32.5348,32.5623,33300.0
2009-09-15 11:30:00,47.35,47.35,47.19,47.28,33400.0,32.5691,32.5691,32.4591,32.521,33400.0
2009-09-15 11:40:00,47.28,47.44,47.26,47.43,19200.0,32.521,32.6311,32.5072,32.6242,19200.0
2009-09-15 11:50:00,47.45,47.47,47.27,47.32,41100.0,32.6379,32.6517,32.5141,32.5485,41100.0
2009-09-15 12:00:00,47.33,47.49,47.25,47.44,57000.0,32.5554,32.6654,32.5004,32.6311,57000.0
2009-09-15 12:10:00,47.42,47.62,47.31,47.59,57500.0,32.6173,32.7549,32.5416,32.7342,57500.0
2009-09-15 12:20:00,47.59,47.61,47.53,47.53,22900.0,32.7342,32.748,32.693,32.693,22900.0
2009-09-15 12:30:00,47.52,47.54,47.32,47.33,28500.0,32.6861,32.6998,32.5485,32.5554,28500.0
2009-09-15 12:40:00,47.33,47.58,47.32,47.57,48400.0,32.5554,32.7274,32.5485,32.7205,48400.0
2009-09-15 12:50:00,47.58,47.75,47.54,47.59,171000.0,32.7274,32.8443,32.6998,32.7342,171000.0
2009-09-15 13:00:00,47.58,47.8,47.55,47.8,31600.0,32.7274,32.8787,32.7067,32.8787,31600.0
2009-09-15 13:10:00,47.79,48.05,47.78,47.97,81700.0,32.8718,33.0506,32.8649,32.9956,81700.0
2009-09-15 13:20:00,47.97,47.99,47.86,47.91,133000.0,32.9956,33.0094,32.9199,32.9543,133000.0
2009-09-15 13:30:00,47.91,47.92,47.81,47.84,34900.0,32.9543,32.9612,32.8856,32.9062,34900.0
2009-09-15 13:40:00,47.84,47.84,47.76,47.77,33800.0,32.9062,32.9062,32.8512,32.858,33800.0
2009-09-15 13:50:00,47.77,47.82,47.76,47.8,32800.0,32.858,32.8924,32.8512,32.8787,32800.0
2009-09-15 14:00:00,47.8,47.82,47.74,47.75,43700.0,32.8787,32.8924,32.8374,32.8443,43700.0
2009-09-15 14:10:00,47.77,47.86,47.68,47.85,32600.0,32.858,32.9199,32.7961,32.9131,32600.0
2009-09-15 14:20:00,47.86,47.89,47.81,47.81,67400.0,32.9199,32.9406,32.8856,32.8856,67400.0
2009-09-15 14:30:00,47.82,47.82,47.6,47.64,34100.0,32.8924,32.8924,32.7411,32.7686,34100.0
2009-09-15 14:40:00,47.65,47.69,47.55,47.58,43000.0,32.7755,32.803,32.7067,32.7274,43000.0
2009-09-15 14:50:00,47.57,47.74,47.57,47.68,25300.0,32.7205,32.8374,32.7205,32.7961,25300.0
2009-09-15 15:00:00,47.7,47.75,47.65,47.72,49700.0,32.8099,32.8443,32.7755,32.8236,49700.0
2009-09-15 15:10:00,47.72,47.89,47.72,47.83,58300.0,32.8236,32.9406,32.8236,32.8993,58300.0
2009-09-15 15:20:00,47.83,47.95,47.81,47.94,227700.0,32.8993,32.9819,32.8856,32.975,227700.0
2009-09-15 15:30:00,47.95,47.97,47.76,47.8,79400.0,32.9819,32.9956,32.8512,32.8787,79400.0
2009-09-15 15:40:00,47.78,47.79,47.56,47.58,135500.0,32.8649,32.8718,32.7136,32.7274,135500.0
2009-09-15 15:50:00,47.58,47.66,47.47,47.62,332200.0,32.7274,32.7824,32.6517,32.7549,332200.0
2009-09-16 09:30:00,47.82,48.0,47.67,47.84,49200.0,32.8924,33.0162,32.7893,32.9062,49200.0
2009-09-16 09:40:00,47.84,47.84,47.35,47.44,69300.0,32.9062,32.9062,32.5691,32.6311,69300.0
2009-09-16 09:50:00,47.44,47.48,47.08,47.48,57400.0,32.6311,32.6586,32.3834,32.6586,57400.0
2009-09-16 10:00:00,47.48,47.72,47.45,47.51,81000.0,32.6586,32.8236,32.6379,32.6792,81000.0
2009-09-16 10:10:00,47.54,47.61,47.38,47.52,50200.0,32.6998,32.748,32.5898,32.6861,50200.0
2009-09-16 10:20:00,47.52,47.56,47.31,47.48,41500.0,32.6861,32.7136,32.5416,32.6586,41500.0
2009-09-16 10:30:00,47.5,47.61,47.4,47.54,46000.0,32.6723,32.748,32.6035,32.6998,46000.0
2009-09-16 10:40:00,47.55,47.66,47.5,47.55,54000.0,32.7067,32.7824,32.6723,32.7067,54000.0
2009-09-16 10:50:00,47.56,47.65,47.53,47.62,24200.0,32.7136,32.7755,32.693,32.7549,24200.0
2009-09-16 11:00:00,47.63,47.75,47.49,47.5,48400.0,32.7617,32.8443,32.6654,32.6723,48400.0
2009-09-16 11:10:00,47.51,47.7,47.51,47.56,40500.0,32.6792,32.8099,32.6792,32.7136,40500.0
2009-09-16 11:20:00,47.56,47.58,47.44,47.46,44300.0,32.7136,32.7274,32.6311,32.6448,44300.0
2009-09-16 11:30:00,47.47,47.72,47.47,47.67,46900.0,32.6517,32.8236,32.6517,32.7893,46900.0
2009-09-16 11:40:00,47.69,48.1,47.68,47.82,98400.0,32.803,33.085,32.7961,32.8924,98400.0
2009-09-16 11:50:00,47.83,47.91,47.76,47.79,21300.0,32.8993,32.9543,32.8512,32.8718,21300.0
2009-09-16 12:00:00,47.81,48.07,47.78,47.99,44300.0,32.8856,33.0644,32.8649,33.0094,44300.0
2009-09-16 12:10:00,47.97,48.04,47.85,47.87,94300.0,32.9956,33.0438,32.9131,32.9268,94300.0
2009-09-16 12:20:00,47.87,47.9,47.71,47.75,35200.0,32.9268,32.9475,32.8168,32.8443,35200.0
2009-09-16 12:30:00,47.76,47.83,47.62,47.82,25600.0,32.8512,32.8993,32.7549,32.8924,25600.0
2009-09-16 12:40:00,47.84,47.93,47.82,47.93,23600.0,32.9062,32.9681,32.8924,32.9681,23600.0
2009-09-16 12:50:00,47.92,47.97,47.85,47.95,53200.0,32.9612,32.9956,32.9131,32.9819,53200.0
2009-09-16 13:00:00,47.94,47.99,47.92,47.92,30600.0,32.975,33.0094,32.9612,32.9612,30600.0
2009-09-16 13:10:00,47.93,48.15,47.89,48.15,39600.0,32.9681,33.1194,32.9406,33.1194,39600.0
2009-09-16 13:20:00,48.15,48.29,48.14,48.2,96000.0,33.1194,33.2157,33.1125,33.1538,96000.0
2009-09-16 13:30:00,48.18,48.22,48.02,48.08,38800.0,33.1401,33.1676,33.03,33.0713,38800.0
2009-09-16 13:40:00,48.08,48.1,47.93,47.95,33300.0,33.0713,33.085,32.9681,32.9819,33300.0
2009-09-16 13:50:00,47.94,47.94,47.75,47.85,56600.0,32.975,32.975,32.8443,32.9131,56600.0
2009-09-16 14:00:00,47.85,48.03,47.85,47.91,34000.0,32.9131,33.0369,32.9131,32.9543,34000.0
2009-09-16 14:10:00,47.9,47.95,47.8,47.8,27400.0,32.9475,32.9819,32.8787,32.8787,27400.0
2009-09-16 14:20:00,47.8,47.85,47.71,47.76,28200.0,32.8787,32.9131,32.8168,32.8512,28200.0
2009-09-16 14:30:00,47.76,47.78,47.61,47.77,71100.0,32.8512,32.8649,32.748,32.858,71100.0
2009-09-16 14:40:00,47.77,47.83,47.54,47.68,46800.0,32.858,32.8993,32.6998,32.7961,46800.0
2009-09-16 14:50:00,47.68,47.73,47.62,47.64,52900.0,32.7961,32.8305,32.7549,32.7686,52900.0
2009-09-16 15:00:00,47.62,47.66,47.52,47.55,44300.0,32.7549,32.7824,32.6861,32.7067,44300.0
2009-09-16 15:10:00,47.54,47.71,47.5,47.71,56000.0,32.6998,32.8168,32.6723,32.8168,56000.0
2009-09-16 15:20:00,47.68,47.78,47.67,47.68,55300.0,32.7961,32.8649,32.7893,32.7961,55300.0
2009-09-16 15:30:00,47.67,47.77,47.67,47.73,60000.0,32.7893,32.858,32.7893,32.8305,60000.0
2009-09-16 15:40:00,47.74,47.88,47.7,47.87,88700.0,32.8374,32.9337,32.8099,32.9268,88700.0
2009-09-16 15:50:00,47.87,47.93,47.8,47.84,117600.0,32.9268,32.9681,32.8787,32.9062,117600.0
2009-09-17 09:30:00,47.42,48.5,47.42,48.45,173000.0,32.6173,33.3602,32.6173,33.3258,173000.0
2009-09-17 09:40:00,48.45,48.46,47.79,47.92,144800.0,33.3258,33.3326,32.8718,32.9612,144800.0
2009-09-17 09:50:00,47.89,48.49,47.85,48.49,61900.0,32.9406,33.3533,32.9131,33.3533,61900.0
2009-09-17 10:00:00,48.49,48.62,48.16,48.31,59500.0,33.3533,33.4427,33.1263,33.2295,59500.0
2009-09-17 10:10:00,48.31,48.38,47.95,47.97,82800.0,33.2295,33.2776,32.9819,32.9956,82800.0
2009-09-17 10:20:00,47.96,47.96,47.44,47.57,102900.0,32.9887,32.9887,32.6311,32.7205,102900.0
2009-09-17 10:30:00,47.59,47.81,47.58,47.58,65000.0,32.7342,32.8856,32.7274,32.7274,65000.0
2009-09-17 10:40:00,47.59,47.65,47.39,47.63,120700.0,32.7342,32.7755,32.5967,32.7617,120700.0
2009-09-17 10:50:00,47.64,47.64,47.4,47.42,59300.0,32.7686,32.7686,32.6035,32.6173,59300.0
2009-09-17 11:00:00,47.42,47.52,47.19,47.31,132100.0,32.6173,32.6861,32.4591,32.5416,132100.0
2009-09-17 11:10:00,47.29,47.53,47.29,47.5,53400.0,32.5279,32.693,32.5279,32.6723,53400.0
2009-09-17 11:20:00,47.49,47.54,47.47,47.48,67700.0,32.6654,32.6998,32.6517,32.6586,67700.0
2009-09-17 11:30:00,47.48,47.51,47.29,47.29,46300.0,32.6586,32.6792,32.5279,32.5279,46300.0
2009-09-17 11:40:00,47.31,47.5,47.31,47.47,31900.0,32.5416,32.6723,32.5416,32.6517,31900.0
2009-09-17 11:50:00,47.46,47.48,47.23,47.33,70200.0,32.6448,32.6586,32.4866,32.5554,70200.0
2009-09-17 12:00:00,47.32,47.35,46.93,46.94,84200.0,32.5485,32.5691,32.2803,32.2871,84200.0
2009-09-17 12:10:00,46.94,46.98,46.74,46.84,77200.0,32.2871,32.3146,32.1496,32.2184,77200.0
2009-09-17 12:20:00,46.84,46.94,46.8,46.85,101600.0,32.2184,32.2871,32.1908,32.2252,101600.0
2009-09-17 12:30:00,46.84,46.95,46.8,46.91,79900.0,32.2184,32.294,32.1908,32.2665,79900.0
2009-09-17 12:40:00,46.91,46.91,46.64,46.66,66200.0,32.2665,32.2665,32.0808,32.0945,66200.0
2009-09-17 12:50:00,46.66,46.72,46.39,46.44,177100.0,32.0945,32.1358,31.9088,31.9432,177100.0
2009-09-17 13:00:00,46.43,46.75,46.37,46.4,90100.0,31.9363,32.1564,31.8951,31.9157,90100.0
2009-09-17 13:10:00,46.41,46.56,46.39,46.44,35100.0,31.9226,32.0258,31.9088,31.9432,35100.0
2009-09-17 13:20:00,46.44,46.55,46.43,46.52,69900.0,31.9432,32.0189,31.9363,31.9982,69900.0
2009-09-17 13:30:00,46.52,46.64,46.5,46.54,54200.0,31.9982,32.0808,31.9845,32.012,54200.0
2009-09-17 13:40:00,46.55,46.75,46.43,46.74,67100.0,32.0189,32.1564,31.9363,32.1496,67100.0
2009-09-17 13:50:00,46.75,46.87,46.74,46.84,43200.0,32.1564,32.239,32.1496,32.2184,43200.0
2009-09-17 14:00:00,46.82,46.9,46.67,46.72,53300.0,32.2046,32.2596,32.1014,32.1358,53300.0
2009-09-17 14:10:00,46.73,46.76,46.63,46.65,38600.0,32.1427,32.1633,32.0739,32.0877,38600.0
2009-09-17 14:20:00,46.65,46.68,46.56,46.62,65300.0,32.0877,32.1083,32.0258,32.067,65300.0
2009-09-17 14:30:00,46.65,46.92,46.63,46.89,39800.0,32.0877,32.2734,32.0739,32.2527,39800.0
2009-09-17 14:40:00,46.9,47.11,46.87,47.06,50400.0,32.2596,32.4041,32.239,32.3697,50400.0
2009-09-17 14:50:00,47.04,47.16,47.04,47.04,50700.0,32.3559,32.4385,32.3559,32.3559,50700.0
2009-09-17 15:00:00,47.03,47.03,46.88,46.96,61400.0,32.349,32.349,32.2459,32.3009,61400.0
2009-09-17 15:10:00,46.96,47.05,46.95,47.04,94700.0,32.3009,32.3628,32.294,32.3559,94700.0
2009-09-17 15:20:00,47.04,47.19,46.94,47.03,100000.0,32.3559,32.4591,32.2871,32.349,100000.0
2009-09-17 15:30:00,47.02,47.1,46.89,46.9,126900.0,32.3422,32.3972,32.2527,32.2596,126900.0
2009-09-17 15:40:00,46.9,46.96,46.68,46.69,131200.0,32.2596,32.3009,32.1083,32.1152,131200.0
2009-09-17 15:50:00,46.69,46.81,46.56,46.81,192700.0,32.1152,32.1977,32.0258,32.1977,192700.0
2009-09-18 09:30:00,47.15,47.37,46.56,46.81,320300.0,32.4316,32.5829,32.0258,32.1977,320300.0
2009-09-18 09:40:00,46.77,46.91,46.51,46.79,44900.0,32.1702,32.2665,31.9914,32.184,44900.0
2009-09-18 09:50:00,46.77,46.82,46.42,46.61,33700.0,32.1702,32.2046,31.9295,32.0601,33700.0
2009-09-18 10:00:00,46.63,46.64,46.34,46.4,26600.0,32.0739,32.0808,31.8744,31.9157,26600.0
2009-09-18 10:10:00,46.4,46.63,46.39,46.52,30100.0,31.9157,32.0739,31.9088,31.9982,30100.0
2009-09-18 10:20:00,46.51,46.54,46.34,46.39,32500.0,31.9914,32.012,31.8744,31.9088,32500.0
2009-09-18 10:30:00,46.38,46.5,46.32,46.34,35500.0,31.9019,31.9845,31.8607,31.8744,35500.0
2009-09-18 10:40:00,46.36,46.41,46.25,46.27,40400.0,31.8882,31.9226,31.8125,31.8263,40400.0
2009-09-18 10:50:00,46.28,46.52,46.26,46.41,26000.0,31.8332,31.9982,31.8194,31.9226,26000.0
2009-09-18 11:00:00,46.44,46.5,46.27,46.28,25800.0,31.9432,31.9845,31.8263,31.8332,25800.0
2009-09-18 11:10:00,46.29,46.35,46.21,46.29,32700.0,31.84,31.8813,31.785,31.84,32700.0
2009-09-18 11:20:00,46.29,46.41,46.25,46.26,15800.0,31.84,31.9226,31.8125,31.8194,15800.0
2009-09-18 11:30:00,46.27,46.29,46.2,46.22,17600.0,31.8263,31.84,31.7781,31.7919,17600.0
2009-09-18 11:40:00,46.21,46.39,46.21,46.3,23000.0,31.785,31.9088,31.785,31.8469,23000.0
2009-09-18 11:50:00,46.31,46.35,46.2,46.22,14500.0,31.8538,31.8813,31.7781,31.7919,14500.0
2009-09-18 12:00:00,46.2,46.23,46.07,46.2,24300.0,31.7781,31.7988,31.6887,31.7781,24300.0
2009-09-18 12:10:00,46.2,46.31,46.2,46.28,8900.0,31.7781,31.8538,31.7781,31.8332,8900.0
2009-09-18 12:20:00,46.26,46.28,46.18,46.19,11600.0,31.8194,31.8332,31.7644,31.7713,11600.0
2009-09-18 12:30:00,46.21,46.32,46.19,46.32,20500.0,31.785,31.8607,31.7713,31.8607,20500.0
2009-09-18 12:40:00,46.32,46.38,46.25,46.25,23200.0,31.8607,31.9019,31.8125,31.8125,23200.0
2009-09-18 12:50:00,46.25,46.39,46.25,46.39,14400.0,31.8125,31.9088,31.8125,31.9088,14400.0
2009-09-18 13:00:00,46.37,46.37,46.31,46.35,26200.0,31.8951,31.8951,31.8538,31.8813,26200.0
2009-09-18 13:10:00,46.33,46.35,46.25,46.25,18200.0,31.8676,31.8813,31.8125,31.8125,18200.0
2009-09-18 13:20:00,46.28,46.33,46.25,46.3,16100.0,31.8332,31.8676,31.8125,31.8469,16100.0
2009-09-18 13:30:00,46.32,46.4,46.28,46.4,19900.0,31.8607,31.9157,31.8332,31.9157,19900.0
2009-09-18 13:40:00,46.4,46.58,46.39,46.53,30100.0,31.9157,32.0395,31.9088,32.0051,30100.0
2009-09-18 13:50:00,46.53,46.56,46.45,46.45,15900.0,32.0051,32.0258,31.9501,31.9501,15900.0
2009-09-18 14:00:00,46.46,46.5,46.43,46.48,27500.0,31.957,31.9845,31.9363,31.9707,27500.0
2009-09-18 14:10:00,46.48,46.55,46.4,46.45,27200.0,31.9707,32.0189,31.9157,31.9501,27200.0
2009-09-18 14:20:00,46.45,46.47,46.32,46.34,24600.0,31.9501,31.9639,31.8607,31.8744,24600.0
2009-09-18 14:30:00,46.32,46.32,46.17,46.19,33800.0,31.8607,31.8607,31.7575,31.7713,33800.0
2009-09-18 14:40:00,46.18,46.19,46.13,46.16,27000.0,31.7644,31.7713,31.73,31.7506,27000.0
2009-09-18 14:50:00,46.17,46.2,46.1,46.15,28000.0,31.7575,31.7781,31.7094,31.7437,28000.0
2009-09-18 15:00:00,46.14,46.27,46.14,46.27,41000.0,31.7369,31.8263,31.7369,31.8263,41000.0
2009-09-18 15:10:00,46.27,46.33,46.21,46.27,43100.0,31.8263,31.8676,31.785,31.8263,43100.0
2009-09-18 15:20:00,46.26,46.33,46.23,46.25,55700.0,31.8194,31.8676,31.7988,31.8125,55700.0
2009-09-18 15:30:00,46.25,46.29,46.18,46.2,94800.0,31.8125,31.84,31.7644,31.7781,94800.0
2009-09-18 15:40:00,46.19,46.19,45.93,45.99,210500.0,31.7713,31.7713,31.5924,31.6337,210500.0
2009-09-18 15:50:00,45.99,46.13,45.97,46.07,205300.0,31.6337,31.73,31.6199,31.6887,205300.0
2009-09-21 09:30:00,45.56,45.56,44.5,44.6,118500.0,31.3379,31.3379,30.6088,30.6776,118500.0
2009-09-21 09:40:00,44.62,45.11,44.61,44.71,129000.0,30.6914,31.0284,30.6845,30.7533,129000.0
2009-09-21 09:50:00,44.75,44.84,44.23,44.33,150200.0,30.7808,30.8427,30.4231,30.4919,150200.0
2009-09-21 10:00:00,44.33,44.48,44.05,44.08,174600.0,30.4919,30.5951,30.2993,30.3199,174600.0
2009-09-21 10:10:00,44.08,44.35,43.93,44.31,124500.0,30.3199,30.5056,30.2167,30.4781,124500.0
2009-09-21 10:20:00,44.28,44.4,44.25,44.36,51600.0,30.4575,30.54,30.4368,30.5125,51600.0
2009-09-21 10:30:00,44.36,44.36,44.26,44.31,46100.0,30.5125,30.5125,30.4437,30.4781,46100.0
2009-09-21 10:40:00,44.32,44.44,44.28,44.35,42400.0,30.485,30.5675,30.4575,30.5056,42400.0
2009-09-21 10:50:00,44.35,44.47,44.34,44.37,40200.0,30.5056,30.5882,30.4988,30.5194,40200.0
2009-09-21 11:00:00,44.38,44.58,44.2,44.57,94500.0,30.5263,30.6638,30.4025,30.657,94500.0
2009-09-21 11:10:00,44.57,44.82,44.47,44.81,115800.0,30.657,30.8289,30.5882,30.822,115800.0
2009-09-21 11:20:00,44.82,44.82,44.67,44.71,59700.0,30.8289,30.8289,30.7257,30.7533,59700.0
2009-09-21 11:30:00,44.72,44.82,44.65,44.77,126000.0,30.7601,30.8289,30.712,30.7945,126000.0
2009-09-21 11:40:00,44.77,44.82,44.51,44.55,61100.0,30.7945,30.8289,30.6157,30.6432,61100.0
2009-09-21 11:50:00,44.53,44.54,44.38,44.46,64800.0,30.6294,30.6363,30.5263,30.5813,64800.0
2009-09-21 12:00:00,44.47,44.6,44.44,44.58,65400.0,30.5882,30.6776,30.5675,30.6638,65400.0
2009-09-21 12:10:00,44.57,44.58,44.46,44.47,27800.0,30.657,30.6638,30.5813,30.5882,27800.0
2009-09-21 12:20:00,44.46,44.53,44.42,44.48,70100.0,30.5813,30.6294,30.5538,30.5951,70100.0
2009-09-21 12:30:00,44.48,44.51,44.41,44.47,53800.0,30.5951,30.6157,30.5469,30.5882,53800.0
2009-09-21 12:40:00,44.44,44.5,44.38,44.38,33100.0,30.5675,30.6088,30.5263,30.5263,33100.0
2009-09-21 12:50:00,44.38,44.46,44.31,44.33,36000.0,30.5263,30.5813,30.4781,30.4919,36000.0
2009-09-21 13:00:00,44.33,44.33,44.14,44.15,63000.0,30.4919,30.4919,30.3612,30.3681,63000.0
2009-09-21 13:10:00,44.15,44.15,44.03,44.05,82000.0,30.3681,30.3681,30.2855,30.2993,82000.0
2009-09-21 13:20:00,44.06,44.06,43.99,43.99,69700.0,30.3062,30.3062,30.258,30.258,69700.0
2009-09-21 13:30:00,44.0,44.0,43.92,43.96,78200.0,30.2649,30.2649,30.2099,30.2374,78200.0
2009-09-21 13:40:00,43.96,43.96,43.86,43.86,60100.0,30.2374,30.2374,30.1686,30.1686,60100.0
2009-09-21 13:50:00,43.88,44.05,43.76,44.04,99900.0,30.1823,30.2993,30.0998,30.2924,99900.0
2009-09-21 14:00:00,44.05,44.2,44.04,44.15,37600.0,30.2993,30.4025,30.2924,30.3681,37600.0
2009-09-21 14:10:00,44.14,44.18,44.08,44.16,48500.0,30.3612,30.3887,30.3199,30.3749,48500.0
2009-09-21 14:20:00,44.17,44.32,44.17,44.3,38400.0,30.3818,30.485,30.3818,30.4712,38400.0
2009-09-21 14:30:00,44.3,44.4,44.26,44.34,60500.0,30.4712,30.54,30.4437,30.4988,60500.0
2009-09-21 14:40:00,44.34,44.52,44.31,44.52,101800.0,30.4988,30.6226,30.4781,30.6226,101800.0
2009-09-21 14:50:00,44.51,44.56,44.47,44.47,72800.0,30.6157,30.6501,30.5882,30.5882,72800.0
2009-09-21 15:00:00,44.47,44.61,44.41,44.58,103200.0,30.5882,30.6845,30.5469,30.6638,103200.0
2009-09-21 15:10:00,44.57,44.88,44.53,44.87,144200.0,30.657,30.8702,30.6294,30.8633,144200.0
2009-09-21 15:20:00,44.86,44.95,44.81,44.91,121300.0,30.8564,30.9183,30.822,30.8908,121300.0
2009-09-21 15:30:00,44.9,44.91,44.61,44.63,253100.0,30.8839,30.8908,30.6845,30.6982,253100.0
2009-09-21 15:40:00,44.63,44.72,44.63,44.65,156200.0,30.6982,30.7601,30.6982,30.712,156200.0
2009-09-21 15:50:00,44.64,44.87,44.58,44.8,210200.0,30.7051,30.8633,30.6638,30.8152,210200.0
2009-09-22 09:30:00,45.24,46.06,45.24,45.66,61400.0,31.1178,31.6818,31.1178,31.4067,61400.0
2009-09-22 09:40:00,45.66,45.81,45.36,45.46,101600.0,31.4067,31.5099,31.2004,31.2691,101600.0
2009-09-22 09:50:00,45.45,45.74,45.44,45.57,46900.0,31.2623,31.4617,31.2554,31.3448,46900.0
2009-09-22 10:00:00,45.61,45.8,45.4,45.78,43000.0,31.3723,31.503,31.2279,31.4892,43000.0
2009-09-22 10:10:00,45.8,45.9,45.57,45.63,76600.0,31.503,31.5718,31.3448,31.3861,76600.0
2009-09-22 10:20:00,45.64,45.64,45.43,45.55,75500.0,31.3929,31.3929,31.2485,31.331,75500.0
2009-09-22 10:30:00,45.56,45.58,45.34,45.44,41900.0,31.3379,31.3517,31.1866,31.2554,41900.0
2009-09-22 10:40:00,45.49,45.64,45.48,45.54,24500.0,31.2898,31.3929,31.2829,31.3242,24500.0
2009-09-22 10:50:00,45.56,45.56,45.35,45.4,36900.0,31.3379,31.3379,31.1935,31.2279,36900.0
2009-09-22 11:00:00,45.41,45.6,45.41,45.6,48300.0,31.2347,31.3654,31.2347,31.3654,48300.0
2009-09-22 11:10:00,45.61,45.75,45.56,45.75,25200.0,31.3723,31.4686,31.3379,31.4686,25200.0
2009-09-22 11:20:00,45.74,45.83,45.7,45.73,35500.0,31.4617,31.5236,31.4342,31.4549,35500.0
2009-09-22 11:30:00,45.75,45.82,45.67,45.72,27800.0,31.4686,31.5168,31.4136,31.448,27800.0
2009-09-22 11:40:00,45.72,45.76,45.66,45.71,13900.0,31.448,31.4755,31.4067,31.4411,13900.0
2009-09-22 11:50:00,45.71,45.71,45.6,45.65,20100.0,31.4411,31.4411,31.3654,31.3998,20100.0
2009-09-22 12:00:00,45.67,45.92,45.63,45.92,62300.0,31.4136,31.5855,31.3861,31.5855,62300.0
2009-09-22 12:10:00,45.92,46.0,45.9,45.9,46400.0,31.5855,31.6406,31.5718,31.5718,46400.0
2009-09-22 12:20:00,45.92,46.04,45.89,45.93,57900.0,31.5855,31.6681,31.5649,31.5924,57900.0
2009-09-22 12:30:00,45.95,46.11,45.93,46.1,93000.0,31.6062,31.7162,31.5924,31.7094,93000.0
2009-09-22 12:40:00,46.09,46.11,45.92,45.96,56400.0,31.7025,31.7162,31.5855,31.6131,56400.0
2009-09-22 12:50:00,45.96,46.03,45.95,46.03,60300.0,31.6131,31.6612,31.6062,31.6612,60300.0
2009-09-22 13:00:00,46.03,46.07,46.0,46.02,44300.0,31.6612,31.6887,31.6406,31.6543,44300.0
2009-09-22 13:10:00,46.01,46.04,45.86,45.93,66100.0,31.6474,31.6681,31.5443,31.5924,66100.0
2009-09-22 13:20:00,45.94,45.94,45.75,45.76,29000.0,31.5993,31.5993,31.4686,31.4755,29000.0
2009-09-22 13:30:00,45.76,45.79,45.68,45.68,36700.0,31.4755,31.4961,31.4205,31.4205,36700.0
2009-09-22 13:40:00,45.69,45.72,45.57,45.71,20500.0,31.4273,31.448,31.3448,31.4411,20500.0
2009-09-22 13:50:00,45.71,45.75,45.61,45.62,81600.0,31.4411,31.4686,31.3723,31.3792,81600.0
2009-09-22 14:00:00,45.64,45.7,45.63,45.64,9800.0,31.3929,31.4342,31.3861,31.3929,9800.0
2009-09-22 14:10:00,45.63,45.65,45.57,45.58,9400.0,31.3861,31.3998,31.3448,31.3517,9400.0
2009-09-22 14:20:00,45.59,45.62,45.49,45.53,22000.0,31.3586,31.3792,31.2898,31.3173,22000.0
2009-09-22 14:30:00,45.54,45.57,45.49,45.52,21600.0,31.3242,31.3448,31.2898,31.3104,21600.0
2009-09-22 14:40:00,45.52,45.65,45.52,45.6,19000.0,31.3104,31.3998,31.3104,31.3654,19000.0
2009-09-22 14:50:00,45.6,45.63,45.56,45.6,16800.0,31.3654,31.3861,31.3379,31.3654,16800.0
2009-09-22 15:00:00,45.6,45.6,45.5,45.57,48100.0,31.3654,31.3654,31.2966,31.3448,48100.0
2009-09-22 15:10:00,45.59,45.59,45.4,45.51,43400.0,31.3586,31.3586,31.2279,31.3035,43400.0
2009-09-22 15:20:00,45.52,45.67,45.52,45.65,39500.0,31.3104,31.4136,31.3104,31.3998,39500.0
2009-09-22 15:30:00,45.66,45.81,45.66,45.81,58800.0,31.4067,31.5099,31.4067,31.5099,58800.0
2009-09-22 15:40:00,45.82,45.91,45.77,45.88,118900.0,31.5168,31.5787,31.4824,31.558,118900.0
2009-09-22 15:50:00,45.88,45.88,45.56,45.66,344200.0,31.558,31.558,31.3379,31.4067,344200.0
2009-09-23 09:30:00,45.82,46.17,45.75,46.02,69400.0,31.5168,31.7575,31.4686,31.6543,69400.0
2009-09-23 09:40:00,46.01,46.16,45.94,46.06,66900.0,31.6474,31.7506,31.5993,31.6818,66900.0
2009-09-23 09:50:00,46.06,46.11,45.97,46.0,97100.0,31.6818,31.7162,31.6199,31.6406,97100.0
2009-09-23 10:00:00,46.0,46.03,45.89,45.93,49800.0,31.6406,31.6612,31.5649,31.5924,49800.0
2009-09-23 10:10:00,45.94,45.99,45.79,45.95,61800.0,31.5993,31.6337,31.4961,31.6062,61800.0
2009-09-23 10:20:00,45.95,46.01,45.9,45.99,74900.0,31.6062,31.6474,31.5718,31.6337,74900.0
2009-09-23 10:30:00,45.98,46.04,45.75,45.76,68300.0,31.6268,31.6681,31.4686,31.4755,68300.0
2009-09-23 10:40:00,45.76,45.84,45.73,45.78,20000.0,31.4755,31.5305,31.4549,31.4892,20000.0
2009-09-23 10:50:00,45.8,45.95,45.76,45.92,29600.0,31.503,31.6062,31.4755,31.5855,29600.0
2009-09-23 11:00:00,45.94,45.96,45.83,45.95,77800.0,31.5993,31.6131,31.5236,31.6062,77800.0
2009-09-23 11:10:00,45.93,45.98,45.85,45.9,32800.0,31.5924,31.6268,31.5374,31.5718,32800.0
2009-09-23 11:20:00,45.9,46.07,45.88,45.89,49500.0,31.5718,31.6887,31.558,31.5649,49500.0
2009-09-23 11:30:00,45.9,45.97,45.85,45.9,84300.0,31.5718,31.6199,31.5374,31.5718,84300.0
2009-09-23 11:40:00,45.89,45.98,45.67,45.67,74000.0,31.5649,31.6268,31.4136,31.4136,74000.0
2009-09-23 11:50:00,45.68,45.77,45.62,45.68,79900.0,31.4205,31.4824,31.3792,31.4205,79900.0
2009-09-23 12:00:00,45.68,45.85,45.66,45.73,46000.0,31.4205,31.5374,31.4067,31.4549,46000.0
2009-09-23 12:10:00,45.74,45.77,45.63,45.68,94700.0,31.4617,31.4824,31.3861,31.4205,94700.0
2009-09-23 12:20:00,45.69,45.78,45.67,45.7,16700.0,31.4273,31.4892,31.4136,31.4342,16700.0
2009-09-23 12:30:00,45.7,45.72,45.62,45.65,15000.0,31.4342,31.448,31.3792,31.3998,15000.0
2009-09-23 12:40:00,45.66,45.77,45.65,45.69,72100.0,31.4067,31.4824,31.3998,31.4273,72100.0
2009-09-23 12:50:00,45.69,45.71,45.64,45.71,29200.0,31.4273,31.4411,31.3929,31.4411,29200.0
2009-09-23 13:00:00,45.71,45.72,45.5,45.5,46500.0,31.4411,31.448,31.2966,31.2966,46500.0
2009-09-23 13:10:00,45.53,45.63,45.53,45.63,51300.0,31.3173,31.3861,31.3173,31.3861,51300.0
2009-09-23 13:20:00,45.63,45.64,45.45,45.46,20300.0,31.3861,31.3929,31.2623,31.2691,20300.0
2009-09-23 13:30:00,45.45,45.54,45.44,45.49,39100.0,31.2623,31.3242,31.2554,31.2898,39100.0
2009-09-23 13:40:00,45.5,45.52,45.46,45.52,51700.0,31.2966,31.3104,31.2691,31.3104,51700.0
2009-09-23 13:50:00,45.52,45.55,45.48,45.5,23100.0,31.3104,31.331,31.2829,31.2966,23100.0
2009-09-23 14:00:00,45.5,45.6,45.49,45.6,20500.0,31.2966,31.3654,31.2898,31.3654,20500.0
2009-09-23 14:10:00,45.61,45.84,45.5,45.75,85400.0,31.3723,31.5305,31.2966,31.4686,85400.0
2009-09-23 14:20:00,45.77,45.86,45.49,45.62,79500.0,31.4824,31.5443,31.2898,31.3792,79500.0
2009-09-23 14:30:00,45.63,46.05,45.59,45.91,107100.0,31.3861,31.675,31.3586,31.5787,107100.0
2009-09-23 14:40:00,45.92,45.96,45.63,45.73,135700.0,31.5855,31.6131,31.3861,31.4549,135700.0
2009-09-23 14:50:00,45.74,45.82,45.49,45.51,121700.0,31.4617,31.5168,31.2898,31.3035,121700.0
2009-09-23 15:00:00,45.53,45.75,45.53,45.67,181100.0,31.3173,31.4686,31.3173,31.4136,181100.0
2009-09-23 15:10:00,45.67,45.67,45.3,45.42,120400.0,31.4136,31.4136,31.1591,31.2416,120400.0
2009-09-23 15:20:00,45.42,45.42,45.09,45.13,94500.0,31.2416,31.2416,31.0146,31.0421,94500.0
2009-09-23 15:30:00,45.14,45.22,45.0,45.07,189600.0,31.049,31.1041,30.9527,31.0009,189600.0
2009-09-23 15:40:00,45.07,45.3,45.0,45.1,188400.0,31.0009,31.1591,30.9527,31.0215,188400.0
2009-09-23 15:50:00,45.1,45.13,44.77,45.0,350900.0,31.0215,31.0421,30.7945,30.9527,350900.0
2009-09-24 09:30:00,45.05,45.49,44.95,45.04,55800.0,30.9871,31.2898,30.9183,30.9802,55800.0
2009-09-24 09:40:00,45.03,45.17,44.65,44.86,49200.0,30.9734,31.0697,30.712,30.8564,49200.0
2009-09-24 09:50:00,44.85,44.89,44.63,44.68,33100.0,30.8496,30.8771,30.6982,30.7326,33100.0
2009-09-24 10:00:00,44.66,44.71,43.79,43.9,112100.0,30.7189,30.7533,30.1204,30.1961,112100.0
2009-09-24 10:10:00,43.92,44.02,43.57,43.6,69100.0,30.2099,30.2786,29.9691,29.9898,69100.0
2009-09-24 10:20:00,43.57,43.65,43.33,43.58,113300.0,29.9691,30.0241,29.804,29.976,113300.0
2009-09-24 10:30:00,43.54,43.56,43.25,43.27,54700.0,29.9485,29.9622,29.749,29.7628,54700.0
2009-09-24 10:40:00,43.27,43.36,43.11,43.23,81800.0,29.7628,29.8247,29.6527,29.7353,81800.0
2009-09-24 10:50:00,43.23,43.57,43.19,43.57,78100.0,29.7353,29.9691,29.7077,29.9691,78100.0
2009-09-24 11:00:00,43.58,43.8,43.54,43.74,96100.0,29.976,30.1273,29.9485,30.0861,96100.0
2009-09-24 11:10:00,43.74,43.86,43.69,43.78,81200.0,30.0861,30.1686,30.0517,30.1136,81200.0
2009-09-24 11:20:00,43.78,43.86,43.55,43.61,35500.0,30.1136,30.1686,29.9554,29.9966,35500.0
2009-09-24 11:30:00,43.62,43.67,43.25,43.28,59800.0,30.0035,30.0379,29.749,29.7696,59800.0
2009-09-24 11:40:00,43.29,43.46,43.25,43.36,37900.0,29.7765,29.8935,29.749,29.8247,37900.0
2009-09-24 11:50:00,43.36,43.38,43.11,43.16,84700.0,29.8247,29.8384,29.6527,29.6871,84700.0
2009-09-24 12:00:00,43.18,43.23,43.13,43.18,76400.0,29.7009,29.7353,29.6665,29.7009,76400.0
2009-09-24 12:10:00,43.18,43.25,43.15,43.24,60300.0,29.7009,29.749,29.6802,29.7421,60300.0
2009-09-24 12:20:00,43.24,43.31,43.1,43.17,56600.0,29.7421,29.7903,29.6458,29.694,56600.0
2009-09-24 12:30:00,43.18,43.29,43.1,43.12,49800.0,29.7009,29.7765,29.6458,29.6596,49800.0
2009-09-24 12:40:00,43.13,43.4,43.13,43.38,67300.0,29.6665,29.8522,29.6665,29.8384,67300.0
2009-09-24 12:50:00,43.4,43.5,43.25,43.37,47800.0,29.8522,29.921,29.749,29.8316,47800.0
2009-09-24 13:00:00,43.37,43.55,43.37,43.51,47300.0,29.8316,29.9554,29.8316,29.9278,47300.0
2009-09-24 13:10:00,43.5,43.56,43.42,43.43,51600.0,29.921,29.9622,29.8659,29.8728,51600.0
2009-09-24 13:20:00,43.4,43.49,43.4,43.46,87200.0,29.8522,29.9141,29.8522,29.8935,87200.0
2009-09-24 13:30:00,43.47,43.59,43.45,43.48,67900.0,29.9003,29.9829,29.8866,29.9072,67900.0
2009-09-24 13:40:00,43.49,43.58,43.33,43.58,63300.0,29.9141,29.976,29.804,29.976,63300.0
2009-09-24 13:50:00,43.57,43.62,43.44,43.49,108200.0,29.9691,30.0035,29.8797,29.9141,108200.0
2009-09-24 14:00:00,43.49,43.55,43.42,43.46,55500.0,29.9141,29.9554,29.8659,29.8935,55500.0
2009-09-24 14:10:00,43.47,43.65,43.44,43.62,97100.0,29.9003,30.0241,29.8797,30.0035,97100.0
2009-09-24 14:20:00,43.62,43.62,43.42,43.51,80000.0,30.0035,30.0035,29.8659,29.9278,80000.0
2009-09-24 14:30:00,43.51,43.75,43.5,43.75,60100.0,29.9278,30.0929,29.921,30.0929,60100.0
2009-09-24 14:40:00,43.74,43.77,43.66,43.75,93100.0,30.0861,30.1067,30.031,30.0929,93100.0
2009-09-24 14:50:00,43.75,43.97,43.71,43.93,84200.0,30.0929,30.2443,30.0654,30.2167,84200.0
2009-09-24 15:00:00,43.93,44.0,43.74,43.77,106700.0,30.2167,30.2649,30.0861,30.1067,106700.0
2009-09-24 15:10:00,43.78,44.0,43.73,43.93,72100.0,30.1136,30.2649,30.0792,30.2167,72100.0
2009-09-24 15:20:00,43.94,44.03,43.89,43.94,101300.0,30.2236,30.2855,30.1892,30.2236,101300.0
2009-09-24 15:30:00,43.98,44.07,43.87,43.88,108400.0,30.2511,30.313,30.1755,30.1823,108400.0
2009-09-24 15:40:00,43.89,43.99,43.85,43.9,82000.0,30.1892,30.258,30.1617,30.1961,82000.0
2009-09-24 15:50:00,43.91,44.01,43.89,43.93,165600.0,30.203,30.2718,30.1892,30.2167,165600.0
2009-09-25 09:30:00,43.6,44.01,43.19,43.27,73000.0,29.9898,30.2718,29.7077,29.7628,73000.0
2009-09-25 09:40:00,43.27,44.13,43.27,43.95,81800.0,29.7628,30.3543,29.7628,30.2305,81800.0
2009-09-25 09:50:00,43.95,43.95,43.5,43.68,97800.0,30.2305,30.2305,29.921,30.0448,97800.0
2009-09-25 10:00:00,43.64,44.03,43.39,44.02,92300.0,30.0173,30.2855,29.8453,30.2786,92300.0
2009-09-25 10:10:00,44.01,44.08,43.77,43.97,56400.0,30.2718,30.3199,30.1067,30.2443,56400.0
2009-09-25 10:20:00,43.94,44.03,43.72,43.84,48100.0,30.2236,30.2855,30.0723,30.1548,48100.0
2009-09-25 10:30:00,43.84,44.08,43.74,43.74,91300.0,30.1548,30.3199,30.0861,30.0861,91300.0
2009-09-25 10:40:00,43.74,43.91,43.69,43.84,59100.0,30.0861,30.203,30.0517,30.1548,59100.0
2009-09-25 10:50:00,43.86,44.04,43.81,44.03,102900.0,30.1686,30.2924,30.1342,30.2855,102900.0
2009-09-25 11:00:00,44.01,44.19,43.94,44.1,65700.0,30.2718,30.3956,30.2236,30.3337,65700.0
2009-09-25 11:10:00,44.07,44.08,43.89,43.92,51700.0,30.313,30.3199,30.1892,30.2099,51700.0
2009-09-25 11:20:00,43.91,43.99,43.87,43.96,40100.0,30.203,30.258,30.1755,30.2374,40100.0
2009-09-25 11:30:00,43.98,44.08,43.93,44.06,49900.0,30.2511,30.3199,30.2167,30.3062,49900.0
2009-09-25 11:40:00,44.09,44.15,44.03,44.07,35100.0,30.3268,30.3681,30.2855,30.313,35100.0
2009-09-25 11:50:00,44.05,44.18,43.92,44.0,43200.0,30.2993,30.3887,30.2099,30.2649,43200.0
2009-09-25 12:00:00,44.01,44.07,43.92,44.04,68300.0,30.2718,30.313,30.2099,30.2924,68300.0
2009-09-25 12:10:00,44.04,44.07,43.8,43.91,96900.0,30.2924,30.313,30.1273,30.203,96900.0
2009-09-25 12:20:00,43.92,44.03,43.83,43.96,93000.0,30.2099,30.2855,30.148,30.2374,93000.0
2009-09-25 12:30:00,43.95,43.99,43.79,43.79,58500.0,30.2305,30.258,30.1204,30.1204,58500.0
2009-09-25 12:40:00,43.8,43.86,43.74,43.8,53400.0,30.1273,30.1686,30.0861,30.1273,53400.0
2009-09-25 12:50:00,43.8,43.91,43.63,43.66,122900.0,30.1273,30.203,30.0104,30.031,122900.0
2009-09-25 13:00:00,43.67,43.67,43.56,43.63,50800.0,30.0379,30.0379,29.9622,30.0104,50800.0
2009-09-25 13:10:00,43.63,43.64,43.52,43.56,34500.0,30.0104,30.0173,29.9347,29.9622,34500.0
2009-09-25 13:20:00,43.57,43.8,43.55,43.78,67500.0,29.9691,30.1273,29.9554,30.1136,67500.0
2009-09-25 13:30:00,43.78,43.91,43.74,43.9,39000.0,30.1136,30.203,30.0861,30.1961,39000.0
2009-09-25 13:40:00,43.9,44.0,43.9,43.97,39100.0,30.1961,30.2649,30.1961,30.2443,39100.0
2009-09-25 13:50:00,43.97,44.25,43.97,44.25,51200.0,30.2443,30.4368,30.2443,30.4368,51200.0
2009-09-25 14:00:00,44.25,44.42,44.21,44.32,83900.0,30.4368,30.5538,30.4093,30.485,83900.0
2009-09-25 14:10:00,44.32,44.37,44.17,44.18,35700.0,30.485,30.5194,30.3818,30.3887,35700.0
2009-09-25 14:20:00,44.17,44.25,44.11,44.13,39100.0,30.3818,30.4368,30.3406,30.3543,39100.0
2009-09-25 14:30:00,44.12,44.18,44.06,44.18,30000.0,30.3474,30.3887,30.3062,30.3887,30000.0
2009-09-25 14:40:00,44.18,44.19,44.09,44.11,17800.0,30.3887,30.3956,30.3268,30.3406,17800.0
2009-09-25 14:50:00,44.11,44.35,44.06,44.35,37300.0,30.3406,30.5056,30.3062,30.5056,37300.0
2009-09-25 15:00:00,44.34,44.37,44.25,44.27,76400.0,30.4988,30.5194,30.4368,30.4506,76400.0
2009-09-25 15:10:00,44.27,44.28,44.16,44.21,65900.0,30.4506,30.4575,30.3749,30.4093,65900.0
2009-09-25 15:20:00,44.19,44.31,44.15,44.21,55800.0,30.3956,30.4781,30.3681,30.4093,55800.0
2009-09-25 15:30:00,44.21,44.22,44.13,44.14,78000.0,30.4093,30.4162,30.3543,30.3612,78000.0
2009-09-25 15:40:00,44.14,44.17,43.99,44.15,163900.0,30.3612,30.3818,30.258,30.3681,163900.0
2009-09-25 15:50:00,44.14,44.22,44.11,44.11,286000.0,30.3612,30.4162,30.3406,30.3406,286000.0
2009-09-28 09:30:00,44.48,44.48,43.74,44.0,111900.0,30.5951,30.5951,30.0861,30.2649,111900.0
2009-09-28 09:40:00,43.97,44.51,43.87,44.43,73500.0,30.2443,30.6157,30.1755,30.5607,73500.0
2009-09-28 09:50:00,44.46,44.51,44.26,44.47,51000.0,30.5813,30.6157,30.4437,30.5882,51000.0
2009-09-28 10:00:00,44.5,44.7,44.48,44.61,58700.0,30.6088,30.7464,30.5951,30.6845,58700.0
2009-09-28 10:10:00,44.58,44.81,44.58,44.59,67600.0,30.6638,30.822,30.6638,30.6707,67600.0
2009-09-28 10:20:00,44.58,44.67,44.51,44.65,67300.0,30.6638,30.7257,30.6157,30.712,67300.0
2009-09-28 10:30:00,44.65,44.86,44.65,44.84,68500.0,30.712,30.8564,30.712,30.8427,68500.0
2009-09-28 10:40:00,44.83,44.95,44.8,44.84,49600.0,30.8358,30.9183,30.8152,30.8427,49600.0
2009-09-28 10:50:00,44.83,44.85,44.68,44.73,91200.0,30.8358,30.8496,30.7326,30.767,91200.0
2009-09-28 11:00:00,44.71,44.86,44.7,44.85,40000.0,30.7533,30.8564,30.7464,30.8496,40000.0
2009-09-28 11:10:00,44.84,44.85,44.75,44.77,54300.0,30.8427,30.8496,30.7808,30.7945,54300.0
2009-09-28 11:20:00,44.76,44.9,44.75,44.88,48200.0,30.7876,30.8839,30.7808,30.8702,48200.0
2009-09-28 11:30:00,44.86,44.96,44.81,44.85,62600.0,30.8564,30.9252,30.822,30.8496,62600.0
2009-09-28 11:40:00,44.84,44.9,44.75,44.78,62100.0,30.8427,30.8839,30.7808,30.8014,62100.0
2009-09-28 11:50:00,44.77,44.86,44.75,44.75,94700.0,30.7945,30.8564,30.7808,30.7808,94700.0
2009-09-28 12:00:00,44.74,44.81,44.72,44.78,57100.0,30.7739,30.822,30.7601,30.8014,57100.0
2009-09-28 12:10:00,44.76,44.83,44.72,44.74,33100.0,30.7876,30.8358,30.7601,30.7739,33100.0
2009-09-28 12:20:00,44.75,44.9,44.74,44.85,22900.0,30.7808,30.8839,30.7739,30.8496,22900.0
2009-09-28 12:30:00,44.85,44.87,44.67,44.71,82400.0,30.8496,30.8633,30.7257,30.7533,82400.0
2009-09-28 12:40:00,44.71,44.76,44.69,44.75,52900.0,30.7533,30.7876,30.7395,30.7808,52900.0
2009-09-28 12:50:00,44.76,44.76,44.6,44.64,30600.0,30.7876,30.7876,30.6776,30.7051,30600.0
2009-09-28 13:00:00,44.63,44.7,44.58,44.66,34000.0,30.6982,30.7464,30.6638,30.7189,34000.0
2009-09-28 13:10:00,44.67,44.74,44.65,44.68,84600.0,30.7257,30.7739,30.712,30.7326,84600.0
2009-09-28 13:20:00,44.68,44.87,44.65,44.85,51700.0,30.7326,30.8633,30.712,30.8496,51700.0
2009-09-28 13:30:00,44.86,45.02,44.85,44.99,80100.0,30.8564,30.9665,30.8496,30.9459,80100.0
2009-09-28 13:40:00,45.0,45.12,44.99,45.0,38100.0,30.9527,31.0353,30.9459,30.9527,38100.0
2009-09-28 13:50:00,45.0,45.01,44.96,44.96,25600.0,30.9527,30.9596,30.9252,30.9252,25600.0
2009-09-28 14:00:00,44.98,45.0,44.76,44.77,74400.0,30.939,30.9527,30.7876,30.7945,74400.0
2009-09-28 14:10:00,44.76,44.76,44.63,44.69,68200.0,30.7876,30.7876,30.6982,30.7395,68200.0
2009-09-28 14:20:00,44.69,44.85,44.68,44.82,27200.0,30.7395,30.8496,30.7326,30.8289,27200.0
2009-09-28 14:30:00,44.83,44.83,44.76,44.8,25800.0,30.8358,30.8358,30.7876,30.8152,25800.0
2009-09-28 14:40:00,44.78,44.86,44.73,44.76,29500.0,30.8014,30.8564,30.767,30.7876,29500.0
2009-09-28 14:50:00,44.78,44.79,44.69,44.69,16500.0,30.8014,30.8083,30.7395,30.7395,16500.0
2009-09-28 15:00:00,44.67,44.67,44.58,44.61,36800.0,30.7257,30.7257,30.6638,30.6845,36800.0
2009-09-28 15:10:00,44.6,44.63,44.56,44.57,38600.0,30.6776,30.6982,30.6501,30.657,38600.0
2009-09-28 15:20:00,44.57,44.61,44.54,44.55,49100.0,30.657,30.6845,30.6363,30.6432,49100.0
2009-09-28 15:30:00,44.57,44.57,44.48,44.5,73200.0,30.657,30.657,30.5951,30.6088,73200.0
2009-09-28 15:40:00,44.5,44.54,44.41,44.41,138800.0,30.6088,30.6363,30.5469,30.5469,138800.0
2009-09-28 15:50:00,44.41,44.49,44.39,44.47,190100.0,30.5469,30.6019,30.5331,30.5882,190100.0
2009-09-29 09:30:00,44.61,45.43,44.46,45.15,87800.0,30.6845,31.2485,30.5813,31.0559,87800.0
2009-09-29 09:40:00,45.27,45.35,45.02,45.04,66300.0,31.1384,31.1935,30.9665,30.9802,66300.0
2009-09-29 09:50:00,45.04,45.2,44.98,45.1,65100.0,30.9802,31.0903,30.939,31.0215,65100.0
2009-09-29 10:00:00,45.04,45.06,44.43,44.79,88100.0,30.9802,30.994,30.5607,30.8083,88100.0
2009-09-29 10:10:00,44.8,44.91,44.66,44.71,46400.0,30.8152,30.8908,30.7189,30.7533,46400.0
2009-09-29 10:20:00,44.71,44.76,44.59,44.74,25100.0,30.7533,30.7876,30.6707,30.7739,25100.0
2009-09-29 10:30:00,44.72,44.94,44.71,44.89,33300.0,30.7601,30.9115,30.7533,30.8771,33300.0
2009-09-29 10:40:00,44.9,44.99,44.68,44.8,26900.0,30.8839,30.9459,30.7326,30.8152,26900.0
2009-09-29 10:50:00,44.8,44.86,44.52,44.52,28300.0,30.8152,30.8564,30.6226,30.6226,28300.0
2009-09-29 11:00:00,44.5,44.63,44.41,44.61,36600.0,30.6088,30.6982,30.5469,30.6845,36600.0
2009-09-29 11:10:00,44.61,44.66,44.31,44.31,44900.0,30.6845,30.7189,30.4781,30.4781,44900.0
2009-09-29 11:20:00,44.31,44.48,44.26,44.46,47700.0,30.4781,30.5951,30.4437,30.5813,47700.0
2009-09-29 11:30:00,44.47,44.48,44.32,44.34,25400.0,30.5882,30.5951,30.485,30.4988,25400.0
2009-09-29 11:40:00,44.33,44.38,44.11,44.27,28200.0,30.4919,30.5263,30.3406,30.4506,28200.0
2009-09-29 11:50:00,44.25,44.31,44.19,44.26,23800.0,30.4368,30.4781,30.3956,30.4437,23800.0
2009-09-29 12:00:00,44.26,44.37,44.23,44.35,33700.0,30.4437,30.5194,30.4231,30.5056,33700.0
2009-09-29 12:10:00,44.35,44.5,44.25,44.4,40700.0,30.5056,30.6088,30.4368,30.54,40700.0
2009-09-29 12:20:00,44.38,44.39,44.15,44.2,37200.0,30.5263,30.5331,30.3681,30.4025,37200.0
2009-09-29 12:30:00,44.2,44.31,44.17,44.29,21300.0,30.4025,30.4781,30.3818,30.4644,21300.0
2009-09-29 12:40:00,44.3,44.35,44.27,44.31,29700.0,30.4712,30.5056,30.4506,30.4781,29700.0
2009-09-29 12:50:00,44.31,44.53,44.3,44.53,33500.0,30.4781,30.6294,30.4712,30.6294,33500.0
2009-09-29 13:00:00,44.51,44.74,44.51,44.68,28500.0,30.6157,30.7739,30.6157,30.7326,28500.0
2009-09-29 13:10:00,44.69,44.8,44.66,44.69,18300.0,30.7395,30.8152,30.7189,30.7395,18300.0
2009-09-29 13:20:00,44.69,44.76,44.66,44.75,16600.0,30.7395,30.7876,30.7189,30.7808,16600.0
2009-09-29 13:30:00,44.76,44.76,44.58,44.69,33700.0,30.7876,30.7876,30.6638,30.7395,33700.0
2009-09-29 13:40:00,44.71,44.77,44.67,44.69,19400.0,30.7533,30.7945,30.7257,30.7395,19400.0
2009-09-29 13:50:00,44.7,44.85,44.7,44.83,23700.0,30.7464,30.8496,30.7464,30.8358,23700.0
2009-09-29 14:00:00,44.84,44.86,44.73,44.8,19200.0,30.8427,30.8564,30.767,30.8152,19200.0
2009-09-29 14:10:00,44.8,44.89,44.79,44.83,24800.0,30.8152,30.8771,30.8083,30.8358,24800.0
2009-09-29 14:20:00,44.85,44.85,44.72,44.74,44000.0,30.8496,30.8496,30.7601,30.7739,44000.0
2009-09-29 14:30:00,44.75,44.77,44.59,44.59,38600.0,30.7808,30.7945,30.6707,30.6707,38600.0
2009-09-29 14:40:00,44.59,44.7,44.59,44.65,29800.0,30.6707,30.7464,30.6707,30.712,29800.0
2009-09-29 14:50:00,44.64,44.79,44.58,44.62,40500.0,30.7051,30.8083,30.6638,30.6914,40500.0
2009-09-29 15:00:00,44.64,44.71,44.61,44.69,18000.0,30.7051,30.7533,30.6845,30.7395,18000.0
2009-09-29 15:10:00,44.69,44.71,44.51,44.6,31500.0,30.7395,30.7533,30.6157,30.6776,31500.0
2009-09-29 15:20:00,44.61,44.69,44.5,44.51,23000.0,30.6845,30.7395,30.6088,30.6157,23000.0
2009-09-29 15:30:00,44.5,44.57,44.44,44.54,54400.0,30.6088,30.657,30.5675,30.6363,54400.0
2009-09-29 15:40:00,44.54,44.61,44.5,44.51,85500.0,30.6363,30.6845,30.6088,30.6157,85500.0
2009-09-29 15:50:00,44.51,44.51,44.33,44.42,187400.0,30.6157,30.6157,30.4919,30.5538,187400.0
2009-09-30 09:30:00,44.79,44.96,44.36,44.96,64200.0,30.8083,30.9252,30.5125,30.9252,64200.0
2009-09-30 09:40:00,44.85,44.89,44.03,44.27,286500.0,30.8496,30.8771,30.2855,30.4506,286500.0
2009-09-30 09:50:00,44.27,44.31,43.62,43.97,141300.0,30.4506,30.4781,30.0035,30.2443,141300.0
2009-09-30 10:00:00,43.96,44.1,43.85,43.88,133800.0,30.2374,30.3337,30.1617,30.1823,133800.0
2009-09-30 10:10:00,43.9,44.06,43.85,43.89,70700.0,30.1961,30.3062,30.1617,30.1892,70700.0
2009-09-30 10:20:00,43.89,43.89,43.7,43.82,116100.0,30.1892,30.1892,30.0585,30.1411,116100.0
2009-09-30 10:30:00,43.83,43.96,43.73,43.79,74100.0,30.148,30.2374,30.0792,30.1204,74100.0
2009-09-30 10:40:00,43.77,43.83,43.66,43.73,52400.0,30.1067,30.148,30.031,30.0792,52400.0
2009-09-30 10:50:00,43.74,44.0,43.74,43.84,91900.0,30.0861,30.2649,30.0861,30.1548,91900.0
2009-09-30 11:00:00,43.85,44.11,43.85,43.95,36500.0,30.1617,30.3406,30.1617,30.2305,36500.0
2009-09-30 11:10:00,43.95,44.16,43.95,44.13,35300.0,30.2305,30.3749,30.2305,30.3543,35300.0
2009-09-30 11:20:00,44.1,44.13,44.03,44.09,41200.0,30.3337,30.3543,30.2855,30.3268,41200.0
2009-09-30 11:30:00,44.08,44.16,44.01,44.04,50100.0,30.3199,30.3749,30.2718,30.2924,50100.0
2009-09-30 11:40:00,44.02,44.14,43.99,44.0,43700.0,30.2786,30.3612,30.258,30.2649,43700.0
2009-09-30 11:50:00,44.0,44.26,43.99,44.23,55800.0,30.2649,30.4437,30.258,30.4231,55800.0
2009-09-30 12:00:00,44.23,44.31,44.11,44.23,32800.0,30.4231,30.4781,30.3406,30.4231,32800.0
2009-09-30 12:10:00,44.21,44.46,44.21,44.25,41800.0,30.4093,30.5813,30.4093,30.4368,41800.0
2009-09-30 12:20:00,44.26,44.4,44.24,44.33,32900.0,30.4437,30.54,30.43,30.4919,32900.0
2009-09-30 12:30:00,44.31,44.6,44.31,44.44,29600.0,30.4781,30.6776,30.4781,30.5675,29600.0
2009-09-30 12:40:00,44.44,44.72,44.44,44.67,48900.0,30.5675,30.7601,30.5675,30.7257,48900.0
2009-09-30 12:50:00,44.64,44.89,44.64,44.79,77600.0,30.7051,30.8771,30.7051,30.8083,77600.0
2009-09-30 13:00:00,44.79,45.22,44.79,45.01,108300.0,30.8083,31.1041,30.8083,30.9596,108300.0
2009-09-30 13:10:00,45.0,45.0,44.75,44.76,34300.0,30.9527,30.9527,30.7808,30.7876,34300.0
2009-09-30 13:20:00,44.74,44.9,44.72,44.89,30900.0,30.7739,30.8839,30.7601,30.8771,30900.0
2009-09-30 13:30:00,44.86,44.86,44.53,44.54,59900.0,30.8564,30.8564,30.6294,30.6363,59900.0
2009-09-30 13:40:00,44.53,44.62,44.45,44.54,61700.0,30.6294,30.6914,30.5744,30.6363,61700.0
2009-09-30 13:50:00,44.5,44.69,44.5,44.58,35600.0,30.6088,30.7395,30.6088,30.6638,35600.0
2009-09-30 14:00:00,44.54,44.68,44.44,44.62,48400.0,30.6363,30.7326,30.5675,30.6914,48400.0
2009-09-30 14:10:00,44.61,44.86,44.55,44.84,46100.0,30.6845,30.8564,30.6432,30.8427,46100.0
2009-09-30 14:20:00,44.82,44.9,44.8,44.86,50500.0,30.8289,30.8839,30.8152,30.8564,50500.0
2009-09-30 14:30:00,44.85,44.9,44.75,44.86,31600.0,30.8496,30.8839,30.7808,30.8564,31600.0
2009-09-30 14:40:00,44.87,45.01,44.87,44.88,36100.0,30.8633,30.9596,30.8633,30.8702,36100.0
2009-09-30 14:50:00,44.89,44.9,44.61,44.61,52300.0,30.8771,30.8839,30.6845,30.6845,52300.0
2009-09-30 15:00:00,44.6,44.62,44.39,44.59,172000.0,30.6776,30.6914,30.5331,30.6707,172000.0
2009-09-30 15:10:00,44.6,44.61,44.35,44.58,101400.0,30.6776,30.6845,30.5056,30.6638,101400.0
2009-09-30 15:20:00,44.57,44.67,44.48,44.56,102400.0,30.657,30.7257,30.5951,30.6501,102400.0
2009-09-30 15:30:00,44.56,44.75,44.52,44.62,103500.0,30.6501,30.7808,30.6226,30.6914,103500.0
2009-09-30 15:40:00,44.64,44.83,44.48,44.81,225900.0,30.7051,30.8358,30.5951,30.822,225900.0
2009-09-30 15:50:00,44.82,44.96,44.73,44.73,381500.0,30.8289,30.9252,30.767,30.767,381500.0
2009-10-01 09:30:00,44.45,44.53,43.93,44.1,88800.0,30.5744,30.6294,30.2167,30.3337,88800.0
2009-10-01 09:40:00,44.08,44.27,44.03,44.27,53300.0,30.3199,30.4506,30.2855,30.4506,53300.0
2009-10-01 09:50:00,44.28,44.32,43.9,44.06,62800.0,30.4575,30.485,30.1961,30.3062,62800.0
2009-10-01 10:00:00,44.1,44.3,43.5,43.54,133700.0,30.3337,30.4712,29.921,29.9485,133700.0
2009-10-01 10:10:00,43.53,43.82,43.47,43.77,87000.0,29.9416,30.1411,29.9003,30.1067,87000.0
2009-10-01 10:20:00,43.78,44.1,43.76,43.95,106300.0,30.1136,30.3337,30.0998,30.2305,106300.0
2009-10-01 10:30:00,43.96,44.19,43.86,43.94,104200.0,30.2374,30.3956,30.1686,30.2236,104200.0
2009-10-01 10:40:00,43.96,44.15,43.81,43.95,75200.0,30.2374,30.3681,30.1342,30.2305,75200.0
2009-10-01 10:50:00,43.96,44.16,43.81,43.97,71600.0,30.2374,30.3749,30.1342,30.2443,71600.0
2009-10-01 11:00:00,44.0,44.0,43.4,43.44,81900.0,30.2649,30.2649,29.8522,29.8797,81900.0
2009-10-01 11:10:00,43.46,43.56,43.39,43.46,62800.0,29.8935,29.9622,29.8453,29.8935,62800.0
2009-10-01 11:20:00,43.51,43.6,43.25,43.37,71800.0,29.9278,29.9898,29.749,29.8316,71800.0
2009-10-01 11:30:00,43.38,43.52,43.36,43.44,97700.0,29.8384,29.9347,29.8247,29.8797,97700.0
2009-10-01 11:40:00,43.43,43.65,43.37,43.61,77800.0,29.8728,30.0241,29.8316,29.9966,77800.0
2009-10-01 11:50:00,43.63,43.7,43.5,43.58,45200.0,30.0104,30.0585,29.921,29.976,45200.0
2009-10-01 12:00:00,43.58,43.62,43.46,43.54,50000.0,29.976,30.0035,29.8935,29.9485,50000.0
2009-10-01 12:10:00,43.54,43.7,43.54,43.68,37700.0,29.9485,30.0585,29.9485,30.0448,37700.0
2009-10-01 12:20:00,43.67,43.77,43.65,43.69,52600.0,30.0379,30.1067,30.0241,30.0517,52600.0
2009-10-01 12:30:00,43.68,43.82,43.68,43.72,39000.0,30.0448,30.1411,30.0448,30.0723,39000.0
2009-10-01 12:40:00,43.7,43.72,43.53,43.62,53300.0,30.0585,30.0723,29.9416,30.0035,53300.0
2009-10-01 12:50:00,43.62,43.65,43.53,43.58,36900.0,30.0035,30.0241,29.9416,29.976,36900.0
2009-10-01 13:00:00,43.55,43.56,43.42,43.44,47400.0,29.9554,29.9622,29.8659,29.8797,47400.0
2009-10-01 13:10:00,43.47,43.49,43.31,43.32,37600.0,29.9003,29.9141,29.7903,29.7972,37600.0
2009-10-01 13:20:00,43.32,43.44,43.27,43.36,72200.0,29.7972,29.8797,29.7628,29.8247,72200.0
2009-10-01 13:30:00,43.38,43.45,43.28,43.39,44300.0,29.8384,29.8866,29.7696,29.8453,44300.0
2009-10-01 13:40:00,43.4,43.61,43.39,43.59,48100.0,29.8522,29.9966,29.8453,29.9829,48100.0
2009-10-01 13:50:00,43.59,43.62,43.42,43.52,69600.0,29.9829,30.0035,29.8659,29.9347,69600.0
2009-10-01 14:00:00,43.49,43.64,43.4,43.64,64800.0,29.9141,30.0173,29.8522,30.0173,64800.0
2009-10-01 14:10:00,43.63,43.77,43.58,43.63,70600.0,30.0104,30.1067,29.976,30.0104,70600.0
2009-10-01 14:20:00,43.62,43.69,43.56,43.67,46700.0,30.0035,30.0517,29.9622,30.0379,46700.0
2009-10-01 14:30:00,43.67,43.7,43.51,43.56,107500.0,30.0379,30.0585,29.9278,29.9622,107500.0
2009-10-01 14:40:00,43.56,43.57,43.38,43.55,70000.0,29.9622,29.9691,29.8384,29.9554,70000.0
2009-10-01 14:50:00,43.56,43.63,43.45,43.45,71700.0,29.9622,30.0104,29.8866,29.8866,71700.0
2009-10-01 15:00:00,43.45,43.5,43.42,43.44,83400.0,29.8866,29.921,29.8659,29.8797,83400.0
2009-10-01 15:10:00,43.45,43.65,43.42,43.63,76300.0,29.8866,30.0241,29.8659,30.0104,76300.0
2009-10-01 15:20:00,43.64,43.64,43.44,43.47,115200.0,30.0173,30.0173,29.8797,29.9003,115200.0
2009-10-01 15:30:00,43.47,43.54,43.44,43.49,135700.0,29.9003,29.9485,29.8797,29.9141,135700.0
2009-10-01 15:40:00,43.47,43.53,43.3,43.33,155500.0,29.9003,29.9416,29.7834,29.804,155500.0
2009-10-01 15:50:00,43.33,43.33,43.07,43.08,299600.0,29.804,29.804,29.6252,29.6321,299600.0
2009-10-02 09:30:00,42.34,42.67,41.51,42.33,169900.0,29.1231,29.3501,28.5522,29.1162,169900.0
2009-10-02 09:40:00,42.33,42.76,42.2,42.75,65600.0,29.1162,29.412,29.0268,29.4051,65600.0
2009-10-02 09:50:00,42.74,42.97,42.63,42.63,105700.0,29.3982,29.5564,29.3226,29.3226,105700.0
2009-10-02 10:00:00,42.62,42.83,42.39,42.43,159500.0,29.3157,29.4601,29.1575,29.185,159500.0
2009-10-02 10:10:00,42.46,42.74,42.4,42.41,78900.0,29.2056,29.3982,29.1643,29.1712,78900.0
2009-10-02 10:20:00,42.43,43.02,42.43,42.94,48000.0,29.185,29.5908,29.185,29.5358,48000.0
2009-10-02 10:30:00,42.96,43.25,42.83,43.07,56000.0,29.5495,29.749,29.4601,29.6252,56000.0
2009-10-02 10:40:00,43.05,43.14,42.81,42.81,61600.0,29.6114,29.6733,29.4464,29.4464,61600.0
2009-10-02 10:50:00,42.83,42.89,42.65,42.78,65800.0,29.4601,29.5014,29.3363,29.4257,65800.0
2009-10-02 11:00:00,42.79,42.92,42.76,42.76,50800.0,29.4326,29.522,29.412,29.412,50800.0
2009-10-02 11:10:00,42.75,42.81,42.63,42.66,88000.0,29.4051,29.4464,29.3226,29.3432,88000.0
2009-10-02 11:20:00,42.66,42.69,42.52,42.54,50300.0,29.3432,29.3638,29.2469,29.2606,50300.0
2009-10-02 11:30:00,42.55,42.61,42.4,42.44,116100.0,29.2675,29.3088,29.1643,29.1919,116100.0
2009-10-02 11:40:00,42.42,42.42,42.28,42.36,54600.0,29.1781,29.1781,29.0818,29.1368,54600.0
2009-10-02 11:50:00,42.39,42.45,42.29,42.29,43100.0,29.1575,29.1987,29.0887,29.0887,43100.0
2009-10-02 12:00:00,42.31,42.48,42.31,42.38,58000.0,29.1024,29.2194,29.1024,29.1506,58000.0
2009-10-02 12:10:00,42.38,42.51,42.3,42.51,72500.0,29.1506,29.24,29.0956,29.24,72500.0
2009-10-02 12:20:00,42.49,42.66,42.45,42.61,47000.0,29.2263,29.3432,29.1987,29.3088,47000.0
2009-10-02 12:30:00,42.6,42.71,42.59,42.68,30900.0,29.3019,29.3776,29.295,29.3569,30900.0
2009-10-02 12:40:00,42.68,42.74,42.47,42.6,38500.0,29.3569,29.3982,29.2125,29.3019,38500.0
2009-10-02 12:50:00,42.59,42.67,42.55,42.67,38500.0,29.295,29.3501,29.2675,29.3501,38500.0
2009-10-02 13:00:00,42.67,42.76,42.65,42.66,47400.0,29.3501,29.412,29.3363,29.3432,47400.0
2009-10-02 13:10:00,42.66,42.76,42.62,42.65,43500.0,29.3432,29.412,29.3157,29.3363,43500.0
2009-10-02 13:20:00,42.65,42.7,42.61,42.62,46200.0,29.3363,29.3707,29.3088,29.3157,46200.0
2009-10-02 13:30:00,42.63,42.63,42.5,42.57,65400.0,29.3226,29.3226,29.2331,29.2813,65400.0
2009-10-02 13:40:00,42.56,42.57,42.42,42.54,102300.0,29.2744,29.2813,29.1781,29.2606,102300.0
2009-10-02 13:50:00,42.54,42.58,42.4,42.4,58600.0,29.2606,29.2882,29.1643,29.1643,58600.0
2009-10-02 14:00:00,42.43,42.52,42.35,42.49,51000.0,29.185,29.2469,29.13,29.2263,51000.0
2009-10-02 14:10:00,42.5,42.62,42.43,42.6,31500.0,29.2331,29.3157,29.185,29.3019,31500.0
2009-10-02 14:20:00,42.61,42.78,42.52,42.76,81800.0,29.3088,29.4257,29.2469,29.412,81800.0
2009-10-02 14:30:00,42.78,42.93,42.78,42.9,60800.0,29.4257,29.5289,29.4257,29.5083,60800.0
2009-10-02 14:40:00,42.88,42.9,42.82,42.84,21100.0,29.4945,29.5083,29.4532,29.467,21100.0
2009-10-02 14:50:00,42.84,42.91,42.76,42.82,27900.0,29.467,29.5151,29.412,29.4532,27900.0
2009-10-02 15:00:00,42.82,42.82,42.69,42.78,37700.0,29.4532,29.4532,29.3638,29.4257,37700.0
2009-10-02 15:10:00,42.77,42.79,42.65,42.66,31700.0,29.4188,29.4326,29.3363,29.3432,31700.0
2009-10-02 15:20:00,42.66,42.73,42.65,42.65,44500.0,29.3432,29.3913,29.3363,29.3363,44500.0
2009-10-02 15:30:00,42.65,42.76,42.62,42.65,68100.0,29.3363,29.412,29.3157,29.3363,68100.0
2009-10-02 15:40:00,42.64,42.72,42.61,42.61,67300.0,29.3294,29.3845,29.3088,29.3088,67300.0
2009-10-02 15:50:00,42.6,42.63,42.39,42.53,388600.0,29.3019,29.3226,29.1575,29.2538,388600.0
2009-10-05 09:30:00,42.94,43.22,42.57,43.15,87800.0,29.5358,29.7284,29.2813,29.6802,87800.0
2009-10-05 09:40:00,43.15,43.6,43.15,43.34,49600.0,29.6802,29.9898,29.6802,29.8109,49600.0
2009-10-05 09:50:00,43.33,43.64,43.33,43.38,59900.0,29.804,30.0173,29.804,29.8384,59900.0
2009-10-05 10:00:00,43.44,43.78,42.91,43.02,115400.0,29.8797,30.1136,29.5151,29.5908,115400.0
2009-10-05 10:10:00,43.08,43.27,42.82,43.26,80200.0,29.6321,29.7628,29.4532,29.7559,80200.0
2009-10-05 10:20:00,43.28,43.36,43.14,43.35,47600.0,29.7696,29.8247,29.6733,29.8178,47600.0
2009-10-05 10:30:00,43.37,43.46,43.13,43.35,32700.0,29.8316,29.8935,29.6665,29.8178,32700.0
2009-10-05 10:40:00,43.34,43.35,43.2,43.27,26000.0,29.8109,29.8178,29.7146,29.7628,26000.0
2009-10-05 10:50:00,43.24,43.52,43.16,43.48,64500.0,29.7421,29.9347,29.6871,29.9072,64500.0
2009-10-05 11:00:00,43.51,43.58,43.37,43.41,37400.0,29.9278,29.976,29.8316,29.8591,37400.0
2009-10-05 11:10:00,43.42,43.51,43.32,43.37,55800.0,29.8659,29.9278,29.7972,29.8316,55800.0
2009-10-05 11:20:00,43.4,43.41,43.26,43.33,46300.0,29.8522,29.8591,29.7559,29.804,46300.0
2009-10-05 11:30:00,43.31,43.46,43.13,43.17,48600.0,29.7903,29.8935,29.6665,29.694,48600.0
2009-10-05 11:40:00,43.18,43.35,43.15,43.35,71800.0,29.7009,29.8178,29.6802,29.8178,71800.0
2009-10-05 11:50:00,43.36,43.67,43.36,43.48,61500.0,29.8247,30.0379,29.8247,29.9072,61500.0
2009-10-05 12:00:00,43.5,43.57,43.46,43.5,26200.0,29.921,29.9691,29.8935,29.921,26200.0
2009-10-05 12:10:00,43.5,43.6,43.47,43.54,14600.0,29.921,29.9898,29.9003,29.9485,14600.0
2009-10-05 12:20:00,43.52,43.59,43.37,43.39,77100.0,29.9347,29.9829,29.8316,29.8453,77100.0
2009-10-05 12:30:00,43.38,43.6,43.38,43.51,17300.0,29.8384,29.9898,29.8384,29.9278,17300.0
2009-10-05 12:40:00,43.54,43.75,43.53,43.67,37100.0,29.9485,30.0929,29.9416,30.0379,37100.0
2009-10-05 12:50:00,43.67,43.69,43.57,43.65,13900.0,30.0379,30.0517,29.9691,30.0241,13900.0
2009-10-05 13:00:00,43.65,43.69,43.57,43.57,16500.0,30.0241,30.0517,29.9691,29.9691,16500.0
2009-10-05 13:10:00,43.58,43.63,43.47,43.48,21900.0,29.976,30.0104,29.9003,29.9072,21900.0
2009-10-05 13:20:00,43.49,43.57,43.47,43.53,20700.0,29.9141,29.9691,29.9003,29.9416,20700.0
2009-10-05 13:30:00,43.53,43.55,43.44,43.46,10900.0,29.9416,29.9554,29.8797,29.8935,10900.0
2009-10-05 13:40:00,43.46,43.53,43.43,43.51,28200.0,29.8935,29.9416,29.8728,29.9278,28200.0
2009-10-05 13:50:00,43.52,43.59,43.5,43.57,21400.0,29.9347,29.9829,29.921,29.9691,21400.0
2009-10-05 14:00:00,43.58,43.69,43.57,43.66,37900.0,29.976,30.0517,29.9691,30.031,37900.0
2009-10-05 14:10:00,43.65,43.75,43.65,43.7,77900.0,30.0241,30.0929,30.0241,30.0585,77900.0
2009-10-05 14:20:00,43.7,43.75,43.65,43.72,60400.0,30.0585,30.0929,30.0241,30.0723,60400.0
2009-10-05 14:30:00,43.71,43.93,43.71,43.91,70900.0,30.0654,30.2167,30.0654,30.203,70900.0
2009-10-05 14:40:00,43.91,44.07,43.89,44.03,45100.0,30.203,30.313,30.1892,30.2855,45100.0
2009-10-05 14:50:00,44.02,44.11,43.94,43.94,49500.0,30.2786,30.3406,30.2236,30.2236,49500.0
2009-10-05 15:00:00,43.95,43.95,43.87,43.95,57700.0,30.2305,30.2305,30.1755,30.2305,57700.0
2009-10-05 15:10:00,43.95,44.02,43.92,44.01,63700.0,30.2305,30.2786,30.2099,30.2718,63700.0
2009-10-05 15:20:00,44.01,44.01,43.92,43.97,54800.0,30.2718,30.2718,30.2099,30.2443,54800.0
2009-10-05 15:30:00,43.97,44.02,43.93,44.0,66700.0,30.2443,30.2786,30.2167,30.2649,66700.0
2009-10-05 15:40:00,44.01,44.13,43.97,44.13,136300.0,30.2718,30.3543,30.2443,30.3543,136300.0
2009-10-05 15:50:00,44.12,44.13,44.0,44.02,231800.0,30.3474,30.3543,30.2649,30.2786,231800.0
2009-10-06 09:30:00,44.7,45.27,44.38,45.14,112000.0,30.7464,31.1384,30.5263,31.049,112000.0
2009-10-06 09:40:00,45.13,45.38,44.89,44.89,88000.0,31.0421,31.2141,30.8771,30.8771,88000.0
2009-10-06 09:50:00,44.9,45.26,44.87,45.0,53000.0,30.8839,31.1316,30.8633,30.9527,53000.0
2009-10-06 10:00:00,45.01,45.1,44.88,44.94,51700.0,30.9596,31.0215,30.8702,30.9115,51700.0
2009-10-06 10:10:00,44.94,45.01,44.71,44.74,41300.0,30.9115,30.9596,30.7533,30.7739,41300.0
2009-10-06 10:20:00,44.75,44.82,44.67,44.75,50600.0,30.7808,30.8289,30.7257,30.7808,50600.0
2009-10-06 10:30:00,44.75,44.93,44.72,44.9,48000.0,30.7808,30.9046,30.7601,30.8839,48000.0
2009-10-06 10:40:00,44.9,45.14,44.9,45.11,68000.0,30.8839,31.049,30.8839,31.0284,68000.0
2009-10-06 10:50:00,45.1,45.19,45.08,45.16,59900.0,31.0215,31.0834,31.0078,31.0628,59900.0
2009-10-06 11:00:00,45.17,45.28,45.12,45.26,69400.0,31.0697,31.1453,31.0353,31.1316,69400.0
2009-10-06 11:10:00,45.26,45.31,45.17,45.19,41300.0,31.1316,31.166,31.0697,31.0834,41300.0
2009-10-06 11:20:00,45.19,45.22,45.14,45.17,26200.0,31.0834,31.1041,31.049,31.0697,26200.0
2009-10-06 11:30:00,45.18,45.19,45.14,45.19,26100.0,31.0765,31.0834,31.049,31.0834,26100.0
2009-10-06 11:40:00,45.19,45.25,45.17,45.19,76500.0,31.0834,31.1247,31.0697,31.0834,76500.0
2009-10-06 11:50:00,45.19,45.19,44.98,44.99,38400.0,31.0834,31.0834,30.939,30.9459,38400.0
2009-10-06 12:00:00,44.99,45.01,44.97,45.0,24200.0,30.9459,30.9596,30.9321,30.9527,24200.0
2009-10-06 12:10:00,45.01,45.07,45.0,45.05,33200.0,30.9596,31.0009,30.9527,30.9871,33200.0
2009-10-06 12:20:00,45.06,45.09,45.0,45.02,43200.0,30.994,31.0146,30.9527,30.9665,43200.0
2009-10-06 12:30:00,45.01,45.1,45.01,45.05,20100.0,30.9596,31.0215,30.9596,30.9871,20100.0
2009-10-06 12:40:00,45.04,45.12,44.91,44.92,51600.0,30.9802,31.0353,30.8908,30.8977,51600.0
2009-10-06 12:50:00,44.92,44.95,44.79,44.85,89600.0,30.8977,30.9183,30.8083,30.8496,89600.0
2009-10-06 13:00:00,44.85,44.85,44.65,44.8,33800.0,30.8496,30.8496,30.712,30.8152,33800.0
2009-10-06 13:10:00,44.79,44.89,44.74,44.87,32000.0,30.8083,30.8771,30.7739,30.8633,32000.0
2009-10-06 13:20:00,44.89,44.96,44.84,44.94,45000.0,30.8771,30.9252,30.8427,30.9115,45000.0
2009-10-06 13:30:00,44.93,44.96,44.86,44.9,38200.0,30.9046,30.9252,30.8564,30.8839,38200.0
2009-10-06 13:40:00,44.9,44.9,44.69,44.73,35000.0,30.8839,30.8839,30.7395,30.767,35000.0
2009-10-06 13:50:00,44.73,44.86,44.61,44.77,150400.0,30.767,30.8564,30.6845,30.7945,150400.0
2009-10-06 14:00:00,44.77,44.81,44.56,44.67,57900.0,30.7945,30.822,30.6501,30.7257,57900.0
2009-10-06 14:10:00,44.65,44.8,44.59,44.72,50000.0,30.712,30.8152,30.6707,30.7601,50000.0
2009-10-06 14:20:00,44.73,44.78,44.35,44.43,80800.0,30.767,30.8014,30.5056,30.5607,80800.0
2009-10-06 14:30:00,44.42,44.57,44.35,44.57,92300.0,30.5538,30.657,30.5056,30.657,92300.0
2009-10-06 14:40:00,44.56,44.69,44.54,44.65,59400.0,30.6501,30.7395,30.6363,30.712,59400.0
2009-10-06 14:50:00,44.65,44.81,44.64,44.8,89300.0,30.712,30.822,30.7051,30.8152,89300.0
2009-10-06 15:00:00,44.8,44.91,44.74,44.82,125100.0,30.8152,30.8908,30.7739,30.8289,125100.0
2009-10-06 15:10:00,44.84,45.04,44.82,44.95,134100.0,30.8427,30.9802,30.8289,30.9183,134100.0
2009-10-06 15:20:00,44.94,45.0,44.88,44.95,106000.0,30.9115,30.9527,30.8702,30.9183,106000.0
2009-10-06 15:30:00,44.94,45.03,44.88,44.92,120800.0,30.9115,30.9734,30.8702,30.8977,120800.0
2009-10-06 15:40:00,44.92,44.92,44.68,44.78,134100.0,30.8977,30.8977,30.7326,30.8014,134100.0
2009-10-06 15:50:00,44.78,44.89,44.77,44.89,259400.0,30.8014,30.8771,30.7945,30.8771,259400.0
2009-10-07 09:30:00,44.66,45.32,44.38,45.24,68100.0,30.7189,31.1728,30.5263,31.1178,68100.0
2009-10-07 09:40:00,45.24,45.28,44.87,45.01,101400.0,31.1178,31.1453,30.8633,30.9596,101400.0
2009-10-07 09:50:00,45.04,45.23,44.87,45.05,83900.0,30.9802,31.1109,30.8633,30.9871,83900.0
2009-10-07 10:00:00,45.06,45.13,44.94,45.07,57500.0,30.994,31.0421,30.9115,31.0009,57500.0
2009-10-07 10:10:00,45.11,45.33,45.07,45.26,40200.0,31.0284,31.1797,31.0009,31.1316,40200.0
2009-10-07 10:20:00,45.28,45.3,45.15,45.23,99800.0,31.1453,31.1591,31.0559,31.1109,99800.0
2009-10-07 10:30:00,45.22,45.22,44.91,45.05,128600.0,31.1041,31.1041,30.8908,30.9871,128600.0
2009-10-07 10:40:00,45.05,45.12,44.99,45.06,70400.0,30.9871,31.0353,30.9459,30.994,70400.0
2009-10-07 10:50:00,45.05,45.1,45.0,45.03,93400.0,30.9871,31.0215,30.9527,30.9734,93400.0
2009-10-07 11:00:00,45.04,45.28,45.04,45.2,23200.0,30.9802,31.1453,30.9802,31.0903,23200.0
2009-10-07 11:10:00,45.19,45.21,45.08,45.13,18100.0,31.0834,31.0972,31.0078,31.0421,18100.0
2009-10-07 11:20:00,45.12,45.16,45.0,45.01,20300.0,31.0353,31.0628,30.9527,30.9596,20300.0
2009-10-07 11:30:00,45.01,45.04,44.96,44.97,49200.0,30.9596,30.9802,30.9252,30.9321,49200.0
2009-10-07 11:40:00,44.99,44.99,44.76,44.89,106600.0,30.9459,30.9459,30.7876,30.8771,106600.0
2009-10-07 11:50:00,44.89,44.89,44.77,44.83,79200.0,30.8771,30.8771,30.7945,30.8358,79200.0
2009-10-07 12:00:00,44.83,44.97,44.83,44.92,46600.0,30.8358,30.9321,30.8358,30.8977,46600.0
2009-10-07 12:10:00,44.92,45.02,44.86,45.0,31700.0,30.8977,30.9665,30.8564,30.9527,31700.0
2009-10-07 12:20:00,45.02,45.02,44.93,44.94,39700.0,30.9665,30.9665,30.9046,30.9115,39700.0
2009-10-07 12:30:00,44.93,45.02,44.89,44.96,43700.0,30.9046,30.9665,30.8771,30.9252,43700.0
2009-10-07 12:40:00,44.96,45.06,44.94,45.05,17300.0,30.9252,30.994,30.9115,30.9871,17300.0
2009-10-07 12:50:00,45.06,45.16,45.05,45.11,24200.0,30.994,31.0628,30.9871,31.0284,24200.0
2009-10-07 13:00:00,45.12,45.14,44.97,44.99,66400.0,31.0353,31.049,30.9321,30.9459,66400.0
2009-10-07 13:10:00,44.99,45.07,44.99,45.07,27000.0,30.9459,31.0009,30.9459,31.0009,27000.0
2009-10-07 13:20:00,45.09,45.12,45.02,45.1,37300.0,31.0146,31.0353,30.9665,31.0215,37300.0
2009-10-07 13:30:00,45.11,45.11,45.0,45.03,26300.0,31.0284,31.0284,30.9527,30.9734,26300.0
2009-10-07 13:40:00,45.04,45.05,44.97,45.01,59100.0,30.9802,30.9871,30.9321,30.9596,59100.0
2009-10-07 13:50:00,45.0,45.07,44.98,45.05,48800.0,30.9527,31.0009,30.939,30.9871,48800.0
2009-10-07 14:00:00,45.06,45.07,45.01,45.04,48800.0,30.994,31.0009,30.9596,30.9802,48800.0
2009-10-07 14:10:00,45.04,45.09,44.98,45.06,53600.0,30.9802,31.0146,30.939,30.994,53600.0
2009-10-07 14:20:00,45.07,45.12,45.0,45.06,56200.0,31.0009,31.0353,30.9527,30.994,56200.0
2009-10-07 14:30:00,45.07,45.16,45.03,45.14,54500.0,31.0009,31.0628,30.9734,31.049,54500.0
2009-10-07 14:40:00,45.13,45.24,45.05,45.14,35400.0,31.0421,31.1178,30.9871,31.049,35400.0
2009-10-07 14:50:00,45.14,45.2,45.13,45.15,27100.0,31.049,31.0903,31.0421,31.0559,27100.0
2009-10-07 15:00:00,45.16,45.21,45.13,45.21,60900.0,31.0628,31.0972,31.0421,31.0972,60900.0
2009-10-07 15:10:00,45.22,45.28,45.17,45.22,60500.0,31.1041,31.1453,31.0697,31.1041,60500.0
2009-10-07 15:20:00,45.22,45.37,45.16,45.28,89900.0,31.1041,31.2072,31.0628,31.1453,89900.0
2009-10-07 15:30:00,45.26,45.34,45.22,45.29,55100.0,31.1316,31.1866,31.1041,31.1522,55100.0
2009-10-07 15:40:00,45.29,45.37,45.22,45.35,101900.0,31.1522,31.2072,31.1041,31.1935,101900.0
2009-10-07 15:50:00,45.36,45.45,45.32,45.38,130700.0,31.2004,31.2623,31.1728,31.2141,130700.0
2009-10-08 09:30:00,45.87,46.55,45.73,46.45,90000.0,31.5511,32.0189,31.4549,31.9501,90000.0
2009-10-08 09:40:00,46.46,46.5,46.27,46.32,87400.0,31.957,31.9845,31.8263,31.8607,87400.0
2009-10-08 09:50:00,46.28,46.28,46.0,46.2,72000.0,31.8332,31.8332,31.6406,31.7781,72000.0
2009-10-08 10:00:00,46.22,46.26,45.99,46.15,113500.0,31.7919,31.8194,31.6337,31.7437,113500.0
2009-10-08 10:10:00,46.16,46.34,46.11,46.3,126800.0,31.7506,31.8744,31.7162,31.8469,126800.0
2009-10-08 10:20:00,46.3,46.51,46.19,46.45,148100.0,31.8469,31.9914,31.7713,31.9501,148100.0
2009-10-08 10:30:00,46.42,46.55,46.35,46.5,90900.0,31.9295,32.0189,31.8813,31.9845,90900.0
2009-10-08 10:40:00,46.47,46.6,46.43,46.56,51200.0,31.9639,32.0533,31.9363,32.0258,51200.0
2009-10-08 10:50:00,46.55,46.65,46.54,46.64,45500.0,32.0189,32.0877,32.012,32.0808,45500.0
2009-10-08 11:00:00,46.61,46.91,46.6,46.89,93100.0,32.0601,32.2665,32.0533,32.2527,93100.0
2009-10-08 11:10:00,46.9,47.0,46.89,46.99,121700.0,32.2596,32.3284,32.2527,32.3215,121700.0
2009-10-08 11:20:00,47.0,47.21,46.95,47.12,67700.0,32.3284,32.4729,32.294,32.4109,67700.0
2009-10-08 11:30:00,47.14,47.35,47.13,47.32,46400.0,32.4247,32.5691,32.4178,32.5485,46400.0
2009-10-08 11:40:00,47.32,47.37,47.21,47.21,92600.0,32.5485,32.5829,32.4729,32.4729,92600.0
2009-10-08 11:50:00,47.21,47.32,47.09,47.31,92600.0,32.4729,32.5485,32.3903,32.5416,92600.0
2009-10-08 12:00:00,47.3,47.41,47.26,47.37,52000.0,32.5348,32.6104,32.5072,32.5829,52000.0
2009-10-08 12:10:00,47.39,47.44,47.32,47.37,39800.0,32.5967,32.6311,32.5485,32.5829,39800.0
2009-10-08 12:20:00,47.38,47.55,47.35,47.54,81800.0,32.5898,32.7067,32.5691,32.6998,81800.0
2009-10-08 12:30:00,47.52,47.6,47.39,47.42,45700.0,32.6861,32.7411,32.5967,32.6173,45700.0
2009-10-08 12:40:00,47.42,47.46,47.33,47.33,46100.0,32.6173,32.6448,32.5554,32.5554,46100.0
2009-10-08 12:50:00,47.34,47.36,47.3,47.33,26900.0,32.5623,32.576,32.5348,32.5554,26900.0
2009-10-08 13:00:00,47.32,47.33,47.18,47.19,46100.0,32.5485,32.5554,32.4522,32.4591,46100.0
2009-10-08 13:10:00,47.18,47.18,47.0,47.06,66100.0,32.4522,32.4522,32.3284,32.3697,66100.0
2009-10-08 13:20:00,47.06,47.13,46.93,46.94,66600.0,32.3697,32.4178,32.2803,32.2871,66600.0
2009-10-08 13:30:00,46.96,47.0,46.78,46.79,51000.0,32.3009,32.3284,32.1771,32.184,51000.0
2009-10-08 13:40:00,46.81,47.0,46.78,46.89,46100.0,32.1977,32.3284,32.1771,32.2527,46100.0
2009-10-08 13:50:00,46.88,47.06,46.85,47.02,29100.0,32.2459,32.3697,32.2252,32.3422,29100.0
2009-10-08 14:00:00,47.01,47.02,46.96,46.99,15000.0,32.3353,32.3422,32.3009,32.3215,15000.0
2009-10-08 14:10:00,46.99,47.08,46.86,46.9,30300.0,32.3215,32.3834,32.2321,32.2596,30300.0
2009-10-08 14:20:00,46.88,46.96,46.8,46.92,42200.0,32.2459,32.3009,32.1908,32.2734,42200.0
2009-10-08 14:30:00,46.95,47.04,46.9,47.02,30600.0,32.294,32.3559,32.2596,32.3422,30600.0
2009-10-08 14:40:00,47.0,47.08,46.87,47.06,65900.0,32.3284,32.3834,32.239,32.3697,65900.0
2009-10-08 14:50:00,47.07,47.1,46.99,47.04,65400.0,32.3766,32.3972,32.3215,32.3559,65400.0
2009-10-08 15:00:00,47.04,47.25,47.02,47.2,59900.0,32.3559,32.5004,32.3422,32.466,59900.0
2009-10-08 15:10:00,47.2,47.28,47.12,47.27,97800.0,32.466,32.521,32.4109,32.5141,97800.0
2009-10-08 15:20:00,47.28,47.3,47.14,47.15,84000.0,32.521,32.5348,32.4247,32.4316,84000.0
2009-10-08 15:30:00,47.14,47.18,46.98,47.06,112000.0,32.4247,32.4522,32.3146,32.3697,112000.0
2009-10-08 15:40:00,47.04,47.1,46.95,47.01,158800.0,32.3559,32.3972,32.294,32.3353,158800.0
2009-10-08 15:50:00,47.01,47.09,46.99,47.09,250000.0,32.3353,32.3903,32.3215,32.3903,250000.0
2009-10-09 09:30:00,47.28,47.28,46.63,46.84,64700.0,32.521,32.521,32.0739,32.2184,64700.0
2009-10-09 09:40:00,46.87,47.09,46.78,46.92,51800.0,32.239,32.3903,32.1771,32.2734,51800.0
2009-10-09 09:50:00,46.94,47.19,46.92,47.14,47500.0,32.2871,32.4591,32.2734,32.4247,47500.0
2009-10-09 10:00:00,47.17,47.25,47.11,47.25,68900.0,32.4453,32.5004,32.4041,32.5004,68900.0
2009-10-09 10:10:00,47.25,47.37,47.2,47.31,113800.0,32.5004,32.5829,32.466,32.5416,113800.0
2009-10-09 10:20:00,47.32,47.36,47.15,47.26,88500.0,32.5485,32.576,32.4316,32.5072,88500.0
2009-10-09 10:30:00,47.26,47.39,47.17,47.29,89700.0,32.5072,32.5967,32.4453,32.5279,89700.0
2009-10-09 10:40:00,47.3,47.3,47.19,47.28,30400.0,32.5348,32.5348,32.4591,32.521,30400.0
2009-10-09 10:50:00,47.28,47.33,47.21,47.24,25000.0,32.521,32.5554,32.4729,32.4935,25000.0
2009-10-09 11:00:00,47.24,47.31,47.16,47.3,39500.0,32.4935,32.5416,32.4385,32.5348,39500.0
2009-10-09 11:10:00,47.31,47.34,47.2,47.24,27200.0,32.5416,32.5623,32.466,32.4935,27200.0
2009-10-09 11:20:00,47.26,47.37,47.26,47.32,23300.0,32.5072,32.5829,32.5072,32.5485,23300.0
2009-10-09 11:30:00,47.29,47.33,47.21,47.26,32100.0,32.5279,32.5554,32.4729,32.5072,32100.0
2009-10-09 11:40:00,47.28,47.3,47.2,47.26,29800.0,32.521,32.5348,32.466,32.5072,29800.0
2009-10-09 11:50:00,47.25,47.34,47.21,47.25,45900.0,32.5004,32.5623,32.4729,32.5004,45900.0
2009-10-09 12:00:00,47.25,47.32,47.15,47.18,146800.0,32.5004,32.5485,32.4316,32.4522,146800.0
2009-10-09 12:10:00,47.17,47.18,47.01,47.03,49000.0,32.4453,32.4522,32.3353,32.349,49000.0
2009-10-09 12:20:00,47.03,47.1,47.02,47.04,27500.0,32.349,32.3972,32.3422,32.3559,27500.0
2009-10-09 12:30:00,47.05,47.1,47.02,47.08,30700.0,32.3628,32.3972,32.3422,32.3834,30700.0
2009-10-09 12:40:00,47.08,47.14,47.06,47.09,53100.0,32.3834,32.4247,32.3697,32.3903,53100.0
2009-10-09 12:50:00,47.09,47.1,47.06,47.07,35200.0,32.3903,32.3972,32.3697,32.3766,35200.0
2009-10-09 13:00:00,47.08,47.1,47.05,47.07,29500.0,32.3834,32.3972,32.3628,32.3766,29500.0
2009-10-09 13:10:00,47.08,47.1,47.03,47.09,35000.0,32.3834,32.3972,32.349,32.3903,35000.0
2009-10-09 13:20:00,47.1,47.12,47.05,47.11,26600.0,32.3972,32.4109,32.3628,32.4041,26600.0
2009-10-09 13:30:00,47.12,47.14,47.09,47.11,25400.0,32.4109,32.4247,32.3903,32.4041,25400.0
2009-10-09 13:40:00,47.1,47.13,47.05,47.11,52100.0,32.3972,32.4178,32.3628,32.4041,52100.0
2009-10-09 13:50:00,47.11,47.16,47.06,47.14,45200.0,32.4041,32.4385,32.3697,32.4247,45200.0
2009-10-09 14:00:00,47.14,47.16,47.11,47.11,35700.0,32.4247,32.4385,32.4041,32.4041,35700.0
2009-10-09 14:10:00,47.12,47.2,47.1,47.18,92300.0,32.4109,32.466,32.3972,32.4522,92300.0
2009-10-09 14:20:00,47.18,47.26,47.14,47.26,63400.0,32.4522,32.5072,32.4247,32.5072,63400.0
2009-10-09 14:30:00,47.26,47.32,47.23,47.32,38500.0,32.5072,32.5485,32.4866,32.5485,38500.0
2009-10-09 14:40:00,47.3,47.36,47.25,47.31,42500.0,32.5348,32.576,32.5004,32.5416,42500.0
2009-10-09 14:50:00,47.32,47.45,47.31,47.45,22800.0,32.5485,32.6379,32.5416,32.6379,22800.0
2009-10-09 15:00:00,47.44,47.52,47.41,47.51,78100.0,32.6311,32.6861,32.6104,32.6792,78100.0
2009-10-09 15:10:00,47.5,47.55,47.35,47.39,65200.0,32.6723,32.7067,32.5691,32.5967,65200.0
2009-10-09 15:20:00,47.39,47.42,47.35,47.41,34200.0,32.5967,32.6173,32.5691,32.6104,34200.0
2009-10-09 15:30:00,47.4,47.4,47.24,47.29,103000.0,32.6035,32.6035,32.4935,32.5279,103000.0
2009-10-09 15:40:00,47.29,47.29,47.18,47.25,108300.0,32.5279,32.5279,32.4522,32.5004,108300.0
2009-10-09 15:50:00,47.25,47.36,47.25,47.33,174600.0,32.5004,32.576,32.5004,32.5554,174600.0
2009-10-12 09:30:00,47.54,47.99,47.45,47.83,41000.0,32.6998,33.0094,32.6379,32.8993,41000.0
2009-10-12 09:40:00,47.85,48.0,47.8,48.0,74200.0,32.9131,33.0162,32.8787,33.0162,74200.0
2009-10-12 09:50:00,47.96,48.15,47.55,48.02,51100.0,32.9887,33.1194,32.7067,33.03,51100.0
2009-10-12 10:00:00,48.01,48.02,47.92,47.93,44700.0,33.0231,33.03,32.9612,32.9681,44700.0
2009-10-12 10:10:00,47.93,47.94,47.65,47.74,66300.0,32.9681,32.975,32.7755,32.8374,66300.0
2009-10-12 10:20:00,47.71,47.86,47.7,47.83,57600.0,32.8168,32.9199,32.8099,32.8993,57600.0
2009-10-12 10:30:00,47.85,47.97,47.83,47.9,30500.0,32.9131,32.9956,32.8993,32.9475,30500.0
2009-10-12 10:40:00,47.91,47.97,47.86,47.87,28500.0,32.9543,32.9956,32.9199,32.9268,28500.0
2009-10-12 10:50:00,47.89,47.96,47.88,47.95,17500.0,32.9406,32.9887,32.9337,32.9819,17500.0
2009-10-12 11:00:00,47.94,47.95,47.86,47.92,41300.0,32.975,32.9819,32.9199,32.9612,41300.0
2009-10-12 11:10:00,47.92,47.93,47.79,47.83,52400.0,32.9612,32.9681,32.8718,32.8993,52400.0
2009-10-12 11:20:00,47.83,47.92,47.81,47.83,58100.0,32.8993,32.9612,32.8856,32.8993,58100.0
2009-10-12 11:30:00,47.82,47.94,47.72,47.92,60900.0,32.8924,32.975,32.8236,32.9612,60900.0
2009-10-12 11:40:00,47.92,47.99,47.92,47.98,65900.0,32.9612,33.0094,32.9612,33.0025,65900.0
2009-10-12 11:50:00,47.98,48.02,47.95,48.0,76400.0,33.0025,33.03,32.9819,33.0162,76400.0
2009-10-12 12:00:00,48.0,48.03,47.99,48.0,23100.0,33.0162,33.0369,33.0094,33.0162,23100.0
2009-10-12 12:10:00,48.01,48.08,48.0,48.02,15500.0,33.0231,33.0713,33.0162,33.03,15500.0
2009-10-12 12:20:00,48.0,48.02,47.96,47.98,27600.0,33.0162,33.03,32.9887,33.0025,27600.0
2009-10-12 12:30:00,47.96,48.04,47.9,48.02,53500.0,32.9887,33.0438,32.9475,33.03,53500.0
2009-10-12 12:40:00,48.02,48.06,47.99,47.99,27400.0,33.03,33.0575,33.0094,33.0094,27400.0
2009-10-12 12:50:00,47.99,48.06,47.99,48.01,36400.0,33.0094,33.0575,33.0094,33.0231,36400.0
2009-10-12 13:00:00,48.01,48.02,47.87,47.88,34900.0,33.0231,33.03,32.9268,32.9337,34900.0
2009-10-12 13:10:00,47.87,47.93,47.86,47.91,38200.0,32.9268,32.9681,32.9199,32.9543,38200.0
2009-10-12 13:20:00,47.92,47.96,47.85,47.92,86700.0,32.9612,32.9887,32.9131,32.9612,86700.0
2009-10-12 13:30:00,47.91,47.95,47.88,47.94,34900.0,32.9543,32.9819,32.9337,32.975,34900.0
2009-10-12 13:40:00,47.94,48.0,47.91,47.98,46300.0,32.975,33.0162,32.9543,33.0025,46300.0
2009-10-12 13:50:00,47.97,47.99,47.93,47.95,27300.0,32.9956,33.0094,32.9681,32.9819,27300.0
2009-10-12 14:00:00,47.95,47.96,47.85,47.85,27600.0,32.9819,32.9887,32.9131,32.9131,27600.0
2009-10-12 14:10:00,47.85,47.85,47.67,47.7,71500.0,32.9131,32.9131,32.7893,32.8099,71500.0
2009-10-12 14:20:00,47.69,47.69,47.49,47.54,68500.0,32.803,32.803,32.6654,32.6998,68500.0
2009-10-12 14:30:00,47.56,47.56,47.28,47.35,40600.0,32.7136,32.7136,32.521,32.5691,40600.0
2009-10-12 14:40:00,47.35,47.52,47.35,47.5,43500.0,32.5691,32.6861,32.5691,32.6723,43500.0
2009-10-12 14:50:00,47.5,47.58,47.41,47.57,49000.0,32.6723,32.7274,32.6104,32.7205,49000.0
2009-10-12 15:00:00,47.57,47.65,47.53,47.61,34300.0,32.7205,32.7755,32.693,32.748,34300.0
2009-10-12 15:10:00,47.62,47.64,47.52,47.54,24800.0,32.7549,32.7686,32.6861,32.6998,24800.0
2009-10-12 15:20:00,47.53,47.65,47.53,47.65,37600.0,32.693,32.7755,32.693,32.7755,37600.0
2009-10-12 15:30:00,47.66,47.68,47.55,47.56,42000.0,32.7824,32.7961,32.7067,32.7136,42000.0
2009-10-12 15:40:00,47.55,47.75,47.51,47.74,117600.0,32.7067,32.8443,32.6792,32.8374,117600.0
2009-10-12 15:50:00,47.74,47.79,47.67,47.72,249200.0,32.8374,32.8718,32.7893,32.8236,249200.0
2009-10-13 09:30:00,47.48,47.59,47.3,47.36,23200.0,32.6586,32.7342,32.5348,32.576,23200.0
2009-10-13 09:40:00,47.38,47.42,47.07,47.11,29600.0,32.5898,32.6173,32.3766,32.4041,29600.0
2009-10-13 09:50:00,47.08,47.26,46.91,46.98,22900.0,32.3834,32.5072,32.2665,32.3146,22900.0
2009-10-13 10:00:00,46.98,47.0,46.8,46.99,74800.0,32.3146,32.3284,32.1908,32.3215,74800.0
2009-10-13 10:10:00,46.98,47.08,46.93,47.03,53200.0,32.3146,32.3834,32.2803,32.349,53200.0
2009-10-13 10:20:00,47.04,47.25,46.98,47.25,48200.0,32.3559,32.5004,32.3146,32.5004,48200.0
2009-10-13 10:30:00,47.23,47.24,46.99,47.0,81600.0,32.4866,32.4935,32.3215,32.3284,81600.0
2009-10-13 10:40:00,47.0,47.12,46.97,47.09,43500.0,32.3284,32.4109,32.3078,32.3903,43500.0
2009-10-13 10:50:00,47.1,47.29,47.09,47.25,29400.0,32.3972,32.5279,32.3903,32.5004,29400.0
2009-10-13 11:00:00,47.25,47.32,47.06,47.11,61600.0,32.5004,32.5485,32.3697,32.4041,61600.0
2009-10-13 11:10:00,47.09,47.18,47.05,47.15,68800.0,32.3903,32.4522,32.3628,32.4316,68800.0
2009-10-13 11:20:00,47.19,47.43,47.15,47.29,29400.0,32.4591,32.6242,32.4316,32.5279,29400.0
2009-10-13 11:30:00,47.33,47.42,47.31,47.4,28800.0,32.5554,32.6173,32.5416,32.6035,28800.0
2009-10-13 11:40:00,47.4,47.57,47.34,47.43,50700.0,32.6035,32.7205,32.5623,32.6242,50700.0
2009-10-13 11:50:00,47.44,47.54,47.36,47.4,28200.0,32.6311,32.6998,32.576,32.6035,28200.0
2009-10-13 12:00:00,47.38,47.48,47.35,47.39,48800.0,32.5898,32.6586,32.5691,32.5967,48800.0
2009-10-13 12:10:00,47.38,47.46,47.36,47.36,52100.0,32.5898,32.6448,32.576,32.576,52100.0
2009-10-13 12:20:00,47.35,47.35,47.17,47.3,28500.0,32.5691,32.5691,32.4453,32.5348,28500.0
2009-10-13 12:30:00,47.28,47.4,47.27,47.38,36700.0,32.521,32.6035,32.5141,32.5898,36700.0
2009-10-13 12:40:00,47.38,47.44,47.37,47.38,42200.0,32.5898,32.6311,32.5829,32.5898,42200.0
2009-10-13 12:50:00,47.36,47.37,47.24,47.25,42600.0,32.576,32.5829,32.4935,32.5004,42600.0
2009-10-13 13:00:00,47.26,47.28,47.23,47.27,42300.0,32.5072,32.521,32.4866,32.5141,42300.0
2009-10-13 13:10:00,47.27,47.3,47.2,47.24,41400.0,32.5141,32.5348,32.466,32.4935,41400.0
2009-10-13 13:20:00,47.25,47.26,47.16,47.19,49000.0,32.5004,32.5072,32.4385,32.4591,49000.0
2009-10-13 13:30:00,47.19,47.21,47.14,47.18,48900.0,32.4591,32.4729,32.4247,32.4522,48900.0
2009-10-13 13:40:00,47.17,47.19,47.1,47.12,55200.0,32.4453,32.4591,32.3972,32.4109,55200.0
2009-10-13 13:50:00,47.1,47.27,47.09,47.24,54800.0,32.3972,32.5141,32.3903,32.4935,54800.0
2009-10-13 14:00:00,47.23,47.24,46.95,46.99,35000.0,32.4866,32.4935,32.294,32.3215,35000.0
2009-10-13 14:10:00,46.99,47.16,46.95,47.12,57800.0,32.3215,32.4385,32.294,32.4109,57800.0
2009-10-13 14:20:00,47.13,47.22,47.05,47.16,39700.0,32.4178,32.4797,32.3628,32.4385,39700.0
2009-10-13 14:30:00,47.16,47.18,47.07,47.09,40000.0,32.4385,32.4522,32.3766,32.3903,40000.0
2009-10-13 14:40:00,47.1,47.27,47.1,47.27,76000.0,32.3972,32.5141,32.3972,32.5141,76000.0
2009-10-13 14:50:00,47.25,47.26,47.09,47.16,58300.0,32.5004,32.5072,32.3903,32.4385,58300.0
2009-10-13 15:00:00,47.17,47.31,47.13,47.25,51300.0,32.4453,32.5416,32.4178,32.5004,51300.0
2009-10-13 15:10:00,47.25,47.44,47.23,47.39,36900.0,32.5004,32.6311,32.4866,32.5967,36900.0
2009-10-13 15:20:00,47.38,47.45,47.35,47.38,28200.0,32.5898,32.6379,32.5691,32.5898,28200.0
2009-10-13 15:30:00,47.36,47.37,47.2,47.21,57500.0,32.576,32.5829,32.466,32.4729,57500.0
2009-10-13 15:40:00,47.21,47.28,47.17,47.21,85400.0,32.4729,32.521,32.4453,32.4729,85400.0
2009-10-13 15:50:00,47.22,47.28,47.2,47.28,154400.0,32.4797,32.521,32.466,32.521,154400.0
2009-10-14 09:30:00,47.82,48.24,47.79,47.98,51800.0,32.8924,33.1813,32.8718,33.0025,51800.0
2009-10-14 09:40:00,47.95,48.07,47.77,47.86,52900.0,32.9819,33.0644,32.858,32.9199,52900.0
2009-10-14 09:50:00,47.85,48.02,47.69,47.96,45400.0,32.9131,33.03,32.803,32.9887,45400.0
2009-10-14 10:00:00,48.0,48.0,47.89,47.96,65500.0,33.0162,33.0162,32.9406,32.9887,65500.0
2009-10-14 10:10:00,47.96,48.08,47.94,47.94,52400.0,32.9887,33.0713,32.975,32.975,52400.0
2009-10-14 10:20:00,47.97,47.98,47.79,47.94,36900.0,32.9956,33.0025,32.8718,32.975,36900.0
2009-10-14 10:30:00,47.91,48.08,47.83,48.07,33100.0,32.9543,33.0713,32.8993,33.0644,33100.0
2009-10-14 10:40:00,48.08,48.08,48.0,48.05,42900.0,33.0713,33.0713,33.0162,33.0506,42900.0
2009-10-14 10:50:00,48.05,48.2,47.99,48.14,64200.0,33.0506,33.1538,33.0094,33.1125,64200.0
2009-10-14 11:00:00,48.14,48.25,48.14,48.18,43600.0,33.1125,33.1882,33.1125,33.1401,43600.0
2009-10-14 11:10:00,48.17,48.25,48.17,48.22,32300.0,33.1332,33.1882,33.1332,33.1676,32300.0
2009-10-14 11:20:00,48.22,48.28,48.12,48.12,80800.0,33.1676,33.2088,33.0988,33.0988,80800.0
2009-10-14 11:30:00,48.12,48.25,48.11,48.2,63600.0,33.0988,33.1882,33.0919,33.1538,63600.0
2009-10-14 11:40:00,48.21,48.28,48.15,48.28,25900.0,33.1607,33.2088,33.1194,33.2088,25900.0
2009-10-14 11:50:00,48.3,48.32,48.22,48.24,29600.0,33.2226,33.2364,33.1676,33.1813,29600.0
2009-10-14 12:00:00,48.24,48.37,48.24,48.32,22000.0,33.1813,33.2707,33.1813,33.2364,22000.0
2009-10-14 12:10:00,48.32,48.43,48.29,48.43,28000.0,33.2364,33.312,33.2157,33.312,28000.0
2009-10-14 12:20:00,48.42,48.51,48.35,48.46,62400.0,33.3051,33.367,33.257,33.3326,62400.0
2009-10-14 12:30:00,48.44,48.58,48.44,48.52,27300.0,33.3189,33.4152,33.3189,33.3739,27300.0
2009-10-14 12:40:00,48.54,48.63,48.51,48.59,38700.0,33.3877,33.4496,33.367,33.4221,38700.0
2009-10-14 12:50:00,48.59,48.77,48.57,48.77,37600.0,33.4221,33.5459,33.4083,33.5459,37600.0
2009-10-14 13:00:00,48.77,48.8,48.76,48.78,39600.0,33.5459,33.5665,33.539,33.5528,39600.0
2009-10-14 13:10:00,48.78,48.87,48.75,48.78,37100.0,33.5528,33.6147,33.5321,33.5528,37100.0
2009-10-14 13:20:00,48.76,48.87,48.7,48.71,66800.0,33.539,33.6147,33.4977,33.5046,66800.0
2009-10-14 13:30:00,48.72,48.72,48.62,48.65,71800.0,33.5115,33.5115,33.4427,33.4633,71800.0
2009-10-14 13:40:00,48.65,48.68,48.62,48.62,34600.0,33.4633,33.484,33.4427,33.4427,34600.0
2009-10-14 13:50:00,48.65,48.65,48.53,48.58,36100.0,33.4633,33.4633,33.3808,33.4152,36100.0
2009-10-14 14:00:00,48.59,48.65,48.55,48.61,38600.0,33.4221,33.4633,33.3946,33.4358,38600.0
2009-10-14 14:10:00,48.62,48.65,48.46,48.52,65800.0,33.4427,33.4633,33.3326,33.3739,65800.0
2009-10-14 14:20:00,48.53,48.65,48.5,48.52,26000.0,33.3808,33.4633,33.3602,33.3739,26000.0
2009-10-14 14:30:00,48.52,48.61,48.49,48.55,38500.0,33.3739,33.4358,33.3533,33.3946,38500.0
2009-10-14 14:40:00,48.55,48.6,48.51,48.56,33400.0,33.3946,33.4289,33.367,33.4014,33400.0
2009-10-14 14:50:00,48.56,48.67,48.54,48.61,30000.0,33.4014,33.4771,33.3877,33.4358,30000.0
2009-10-14 15:00:00,48.6,48.76,48.58,48.72,50500.0,33.4289,33.539,33.4152,33.5115,50500.0
2009-10-14 15:10:00,48.71,48.76,48.67,48.71,51400.0,33.5046,33.539,33.4771,33.5046,51400.0
2009-10-14 15:20:00,48.71,48.89,48.69,48.86,70300.0,33.5046,33.6284,33.4909,33.6078,70300.0
2009-10-14 15:30:00,48.86,48.98,48.82,48.98,100400.0,33.6078,33.6903,33.5803,33.6903,100400.0
2009-10-14 15:40:00,48.97,49.01,48.93,48.97,168500.0,33.6834,33.711,33.6559,33.6834,168500.0
2009-10-14 15:50:00,48.97,49.08,48.94,49.01,304600.0,33.6834,33.7591,33.6628,33.711,304600.0
2009-10-15 09:30:00,48.79,48.92,48.46,48.92,64200.0,33.5596,33.6491,33.3326,33.6491,64200.0
2009-10-15 09:40:00,48.92,49.2,48.83,49.05,53500.0,33.6491,33.8417,33.5871,33.7385,53500.0
2009-10-15 09:50:00,49.05,49.23,48.92,49.01,37500.0,33.7385,33.8623,33.6491,33.711,37500.0
2009-10-15 10:00:00,49.03,49.03,48.75,48.82,72800.0,33.7247,33.7247,33.5321,33.5803,72800.0
2009-10-15 10:10:00,48.81,48.87,48.58,48.59,46600.0,33.5734,33.6147,33.4152,33.4221,46600.0
2009-10-15 10:20:00,48.59,48.59,48.35,48.37,61700.0,33.4221,33.4221,33.257,33.2707,61700.0
2009-10-15 10:30:00,48.36,48.55,48.35,48.38,47500.0,33.2639,33.3946,33.257,33.2776,47500.0
2009-10-15 10:40:00,48.37,48.4,48.26,48.26,44500.0,33.2707,33.2914,33.1951,33.1951,44500.0
2009-10-15 10:50:00,48.27,48.5,48.27,48.5,57200.0,33.202,33.3602,33.202,33.3602,57200.0
2009-10-15 11:00:00,48.5,48.78,48.5,48.74,45100.0,33.3602,33.5528,33.3602,33.5252,45100.0
2009-10-15 11:10:00,48.74,48.76,48.6,48.64,47500.0,33.5252,33.539,33.4289,33.4565,47500.0
2009-10-15 11:20:00,48.61,48.77,48.54,48.67,47400.0,33.4358,33.5459,33.3877,33.4771,47400.0
2009-10-15 11:30:00,48.68,48.75,48.63,48.74,43200.0,33.484,33.5321,33.4496,33.5252,43200.0
2009-10-15 11:40:00,48.74,48.74,48.58,48.64,65000.0,33.5252,33.5252,33.4152,33.4565,65000.0
2009-10-15 11:50:00,48.67,48.75,48.67,48.7,33500.0,33.4771,33.5321,33.4771,33.4977,33500.0
2009-10-15 12:00:00,48.71,48.84,48.69,48.84,26000.0,33.5046,33.594,33.4909,33.594,26000.0
2009-10-15 12:10:00,48.84,48.94,48.82,48.94,23200.0,33.594,33.6628,33.5803,33.6628,23200.0
2009-10-15 12:20:00,48.94,48.95,48.89,48.94,31300.0,33.6628,33.6697,33.6284,33.6628,31300.0
2009-10-15 12:30:00,48.94,48.99,48.92,48.96,27200.0,33.6628,33.6972,33.6491,33.6766,27200.0
2009-10-15 12:40:00,48.96,48.97,48.85,48.9,30100.0,33.6766,33.6834,33.6009,33.6353,30100.0
2009-10-15 12:50:00,48.88,48.9,48.84,48.84,23300.0,33.6215,33.6353,33.594,33.594,23300.0
2009-10-15 13:00:00,48.83,48.9,48.83,48.89,19300.0,33.5871,33.6353,33.5871,33.6284,19300.0
2009-10-15 13:10:00,48.88,48.92,48.82,48.92,19300.0,33.6215,33.6491,33.5803,33.6491,19300.0
2009-10-15 13:20:00,48.91,49.06,48.91,49.06,18500.0,33.6422,33.7454,33.6422,33.7454,18500.0
2009-10-15 13:30:00,49.05,49.1,48.96,49.0,27800.0,33.7385,33.7729,33.6766,33.7041,27800.0
2009-10-15 13:40:00,48.99,49.0,48.89,48.91,34500.0,33.6972,33.7041,33.6284,33.6422,34500.0
2009-10-15 13:50:00,48.88,48.97,48.86,48.96,21300.0,33.6215,33.6834,33.6078,33.6766,21300.0
2009-10-15 14:00:00,48.96,49.09,48.96,49.05,28800.0,33.6766,33.766,33.6766,33.7385,28800.0
2009-10-15 14:10:00,49.06,49.06,48.95,49.04,35500.0,33.7454,33.7454,33.6697,33.7316,35500.0
2009-10-15 14:20:00,49.02,49.04,48.93,48.95,34700.0,33.7178,33.7316,33.6559,33.6697,34700.0
2009-10-15 14:30:00,48.96,49.09,48.94,49.07,27600.0,33.6766,33.766,33.6628,33.7522,27600.0
2009-10-15 14:40:00,49.07,49.23,49.05,49.19,80100.0,33.7522,33.8623,33.7385,33.8348,80100.0
2009-10-15 14:50:00,49.21,49.23,49.16,49.23,42900.0,33.8485,33.8623,33.8141,33.8623,42900.0
2009-10-15 15:00:00,49.23,49.34,49.23,49.28,78100.0,33.8623,33.9379,33.8623,33.8967,78100.0
2009-10-15 15:10:00,49.29,49.38,49.23,49.24,73100.0,33.9036,33.9655,33.8623,33.8692,73100.0
2009-10-15 15:20:00,49.23,49.24,49.0,49.02,79900.0,33.8623,33.8692,33.7041,33.7178,79900.0
2009-10-15 15:30:00,49.01,49.15,49.01,49.14,51900.0,33.711,33.8073,33.711,33.8004,51900.0
2009-10-15 15:40:00,49.14,49.19,49.11,49.17,96700.0,33.8004,33.8348,33.7797,33.821,96700.0
2009-10-15 15:50:00,49.16,49.25,49.14,49.22,120600.0,33.8141,33.876,33.8004,33.8554,120600.0
2009-10-16 09:30:00,48.75,48.96,48.66,48.74,126000.0,33.5321,33.6766,33.4702,33.5252,126000.0
2009-10-16 09:40:00,48.78,48.78,48.3,48.46,25400.0,33.5528,33.5528,33.2226,33.3326,25400.0
2009-10-16 09:50:00,48.46,48.6,48.41,48.46,95000.0,33.3326,33.4289,33.2983,33.3326,95000.0
2009-10-16 10:00:00,48.43,48.43,48.06,48.1,67100.0,33.312,33.312,33.0575,33.085,67100.0
2009-10-16 10:10:00,48.11,48.46,48.1,48.42,44200.0,33.0919,33.3326,33.085,33.3051,44200.0
2009-10-16 10:20:00,48.42,48.64,48.42,48.47,54900.0,33.3051,33.4565,33.3051,33.3395,54900.0
2009-10-16 10:30:00,48.46,48.47,48.35,48.41,36900.0,33.3326,33.3395,33.257,33.2983,36900.0
2009-10-16 10:40:00,48.41,48.42,48.26,48.33,23000.0,33.2983,33.3051,33.1951,33.2432,23000.0
2009-10-16 10:50:00,48.34,48.36,48.25,48.31,26700.0,33.2501,33.2639,33.1882,33.2295,26700.0
2009-10-16 11:00:00,48.29,48.47,48.26,48.42,32100.0,33.2157,33.3395,33.1951,33.3051,32100.0
2009-10-16 11:10:00,48.39,48.7,48.39,48.69,21000.0,33.2845,33.4977,33.2845,33.4909,21000.0
2009-10-16 11:20:00,48.68,48.75,48.64,48.75,27500.0,33.484,33.5321,33.4565,33.5321,27500.0
2009-10-16 11:30:00,48.74,48.74,48.54,48.55,30700.0,33.5252,33.5252,33.3877,33.3946,30700.0
2009-10-16 11:40:00,48.55,48.66,48.47,48.61,20000.0,33.3946,33.4702,33.3395,33.4358,20000.0
2009-10-16 11:50:00,48.62,48.65,48.52,48.65,21300.0,33.4427,33.4633,33.3739,33.4633,21300.0
2009-10-16 12:00:00,48.66,48.67,48.59,48.63,13500.0,33.4702,33.4771,33.4221,33.4496,13500.0
2009-10-16 12:10:00,48.64,48.69,48.62,48.65,12600.0,33.4565,33.4909,33.4427,33.4633,12600.0
2009-10-16 12:20:00,48.63,48.71,48.58,48.61,18800.0,33.4496,33.5046,33.4152,33.4358,18800.0
2009-10-16 12:30:00,48.63,48.65,48.58,48.62,11100.0,33.4496,33.4633,33.4152,33.4427,11100.0
2009-10-16 12:40:00,48.63,48.68,48.58,48.68,15700.0,33.4496,33.484,33.4152,33.484,15700.0
2009-10-16 12:50:00,48.67,48.77,48.64,48.74,31200.0,33.4771,33.5459,33.4565,33.5252,31200.0
2009-10-16 13:00:00,48.73,48.74,48.65,48.72,18400.0,33.5184,33.5252,33.4633,33.5115,18400.0
2009-10-16 13:10:00,48.71,48.9,48.7,48.86,26900.0,33.5046,33.6353,33.4977,33.6078,26900.0
2009-10-16 13:20:00,48.88,49.05,48.88,49.05,25500.0,33.6215,33.7385,33.6215,33.7385,25500.0
2009-10-16 13:30:00,49.06,49.08,48.94,48.95,20500.0,33.7454,33.7591,33.6628,33.6697,20500.0
2009-10-16 13:40:00,48.95,49.0,48.88,48.97,32900.0,33.6697,33.7041,33.6215,33.6834,32900.0
2009-10-16 13:50:00,48.96,49.03,48.84,48.87,44800.0,33.6766,33.7247,33.594,33.6147,44800.0
2009-10-16 14:00:00,48.84,48.86,48.62,48.63,34500.0,33.594,33.6078,33.4427,33.4496,34500.0
2009-10-16 14:10:00,48.63,48.71,48.6,48.65,43000.0,33.4496,33.5046,33.4289,33.4633,43000.0
2009-10-16 14:20:00,48.64,48.8,48.64,48.76,42700.0,33.4565,33.5665,33.4565,33.539,42700.0
2009-10-16 14:30:00,48.76,48.77,48.67,48.74,54500.0,33.539,33.5459,33.4771,33.5252,54500.0
2009-10-16 14:40:00,48.73,48.74,48.66,48.74,48300.0,33.5184,33.5252,33.4702,33.5252,48300.0
2009-10-16 14:50:00,48.74,48.74,48.6,48.6,28900.0,33.5252,33.5252,33.4289,33.4289,28900.0
2009-10-16 15:00:00,48.6,48.67,48.58,48.6,63500.0,33.4289,33.4771,33.4152,33.4289,63500.0
2009-10-16 15:10:00,48.59,48.74,48.59,48.62,71600.0,33.4221,33.5252,33.4221,33.4427,71600.0
2009-10-16 15:20:00,48.63,48.71,48.54,48.7,73500.0,33.4496,33.5046,33.3877,33.4977,73500.0
2009-10-16 15:30:00,48.7,48.86,48.65,48.85,71100.0,33.4977,33.6078,33.4633,33.6009,71100.0
2009-10-16 15:40:00,48.85,48.89,48.74,48.79,79700.0,33.6009,33.6284,33.5252,33.5596,79700.0
2009-10-16 15:50:00,48.79,48.79,48.66,48.74,202900.0,33.5596,33.5596,33.4702,33.5252,202900.0
2009-10-19 09:30:00,49.01,49.51,49.01,49.51,44200.0,33.711,34.0549,33.711,34.0549,44200.0
2009-10-19 09:40:00,49.52,49.64,49.29,49.45,60400.0,34.0618,34.1443,33.9036,34.0136,60400.0
2009-10-19 09:50:00,49.44,49.45,48.88,48.95,52300.0,34.0067,34.0136,33.6215,33.6697,52300.0
2009-10-19 10:00:00,48.93,49.24,48.92,49.17,41900.0,33.6559,33.8692,33.6491,33.821,41900.0
2009-10-19 10:10:00,49.16,49.21,49.02,49.02,58700.0,33.8141,33.8485,33.7178,33.7178,58700.0
2009-10-19 10:20:00,49.03,49.56,49.03,49.53,107600.0,33.7247,34.0893,33.7247,34.0686,107600.0
2009-10-19 10:30:00,49.54,49.67,49.47,49.53,44800.0,34.0755,34.1649,34.0274,34.0686,44800.0
2009-10-19 10:40:00,49.53,49.62,49.42,49.58,31600.0,34.0686,34.1305,33.993,34.103,31600.0
2009-10-19 10:50:00,49.55,49.64,49.51,49.57,31100.0,34.0824,34.1443,34.0549,34.0962,31100.0
2009-10-19 11:00:00,49.57,49.91,49.57,49.8,73200.0,34.0962,34.33,34.0962,34.2544,73200.0
2009-10-19 11:10:00,49.81,49.95,49.76,49.91,65800.0,34.2612,34.3575,34.2268,34.33,65800.0
2009-10-19 11:20:00,49.92,50.08,49.91,50.07,126500.0,34.3369,34.4469,34.33,34.4401,126500.0
2009-10-19 11:30:00,50.08,50.41,50.07,50.35,92600.0,34.4469,34.6739,34.4401,34.6327,92600.0
2009-10-19 11:40:00,50.35,50.43,50.3,50.38,40500.0,34.6327,34.6877,34.5983,34.6533,40500.0
2009-10-19 11:50:00,50.37,50.49,50.32,50.45,46300.0,34.6464,34.729,34.612,34.7014,46300.0
2009-10-19 12:00:00,50.44,50.65,50.43,50.64,58900.0,34.6946,34.839,34.6877,34.8321,58900.0
2009-10-19 12:10:00,50.64,50.69,50.6,50.68,59200.0,34.8321,34.8665,34.8046,34.8597,59200.0
2009-10-19 12:20:00,50.67,50.68,50.57,50.6,38800.0,34.8528,34.8597,34.784,34.8046,38800.0
2009-10-19 12:30:00,50.61,50.69,50.58,50.65,43700.0,34.8115,34.8665,34.7909,34.839,43700.0
2009-10-19 12:40:00,50.66,50.77,50.64,50.72,29500.0,34.8459,34.9216,34.8321,34.8872,29500.0
2009-10-19 12:50:00,50.72,50.72,50.6,50.61,38300.0,34.8872,34.8872,34.8046,34.8115,38300.0
2009-10-19 13:00:00,50.6,50.64,50.48,50.6,67200.0,34.8046,34.8321,34.7221,34.8046,67200.0
2009-10-19 13:10:00,50.58,50.63,50.5,50.58,41600.0,34.7909,34.8253,34.7358,34.7909,41600.0
2009-10-19 13:20:00,50.58,50.68,50.58,50.62,47800.0,34.7909,34.8597,34.7909,34.8184,47800.0
2009-10-19 13:30:00,50.63,50.77,50.6,50.7,31600.0,34.8253,34.9216,34.8046,34.8734,31600.0
2009-10-19 13:40:00,50.68,50.72,50.51,50.57,62100.0,34.8597,34.8872,34.7427,34.784,62100.0
2009-10-19 13:50:00,50.59,50.66,50.57,50.64,24000.0,34.7977,34.8459,34.784,34.8321,24000.0
2009-10-19 14:00:00,50.64,50.71,50.64,50.7,24100.0,34.8321,34.8803,34.8321,34.8734,24100.0
2009-10-19 14:10:00,50.7,50.76,50.65,50.7,46400.0,34.8734,34.9147,34.839,34.8734,46400.0
2009-10-19 14:20:00,50.69,50.74,50.62,50.66,58600.0,34.8665,34.9009,34.8184,34.8459,58600.0
2009-10-19 14:30:00,50.66,50.67,50.51,50.52,51300.0,34.8459,34.8528,34.7427,34.7496,51300.0
2009-10-19 14:40:00,50.52,50.54,50.45,50.47,49700.0,34.7496,34.7634,34.7014,34.7152,49700.0
2009-10-19 14:50:00,50.47,50.62,50.47,50.61,71300.0,34.7152,34.8184,34.7152,34.8115,71300.0
2009-10-19 15:00:00,50.6,50.63,50.54,50.54,97900.0,34.8046,34.8253,34.7634,34.7634,97900.0
2009-10-19 15:10:00,50.53,50.6,50.51,50.58,90200.0,34.7565,34.8046,34.7427,34.7909,90200.0
2009-10-19 15:20:00,50.58,50.62,50.55,50.57,84000.0,34.7909,34.8184,34.7702,34.784,84000.0
2009-10-19 15:30:00,50.57,50.59,50.5,50.51,75000.0,34.784,34.7977,34.7358,34.7427,75000.0
2009-10-19 15:40:00,50.52,50.52,50.39,50.5,162700.0,34.7496,34.7496,34.6602,34.7358,162700.0
2009-10-19 15:50:00,50.5,50.6,50.48,50.51,143400.0,34.7358,34.8046,34.7221,34.7427,143400.0
2009-10-20 09:30:00,51.55,51.65,51.01,51.09,139700.0,35.4581,35.5269,35.0866,35.1417,139700.0
2009-10-20 09:40:00,51.07,51.13,50.56,50.72,58600.0,35.1279,35.1692,34.7771,34.8872,58600.0
2009-10-20 09:50:00,50.73,50.75,50.41,50.67,54700.0,34.894,34.9078,34.6739,34.8528,54700.0
2009-10-20 10:00:00,50.68,50.97,50.67,50.84,70800.0,34.8597,35.0591,34.8528,34.9697,70800.0
2009-10-20 10:10:00,50.83,50.9,50.48,50.54,114500.0,34.9628,35.011,34.7221,34.7634,114500.0
2009-10-20 10:20:00,50.55,50.81,50.53,50.76,43900.0,34.7702,34.9491,34.7565,34.9147,43900.0
2009-10-20 10:30:00,50.75,50.98,50.72,50.95,36100.0,34.9078,35.066,34.8872,35.0454,36100.0
2009-10-20 10:40:00,50.94,51.02,50.71,50.71,35300.0,35.0385,35.0935,34.8803,34.8803,35300.0
2009-10-20 10:50:00,50.71,50.88,50.62,50.68,51000.0,34.8803,34.9972,34.8184,34.8597,51000.0
2009-10-20 11:00:00,50.65,50.75,50.61,50.71,40900.0,34.839,34.9078,34.8115,34.8803,40900.0
2009-10-20 11:10:00,50.71,50.72,50.51,50.61,25100.0,34.8803,34.8872,34.7427,34.8115,25100.0
2009-10-20 11:20:00,50.6,50.68,50.43,50.49,51100.0,34.8046,34.8597,34.6877,34.729,51100.0
2009-10-20 11:30:00,50.49,50.58,50.45,50.48,107600.0,34.729,34.7909,34.7014,34.7221,107600.0
2009-10-20 11:40:00,50.48,50.51,50.12,50.3,135000.0,34.7221,34.7427,34.4745,34.5983,135000.0
2009-10-20 11:50:00,50.3,50.33,50.25,50.25,31700.0,34.5983,34.6189,34.5639,34.5639,31700.0
2009-10-20 12:00:00,50.25,50.31,50.17,50.22,56200.0,34.5639,34.6052,34.5089,34.5432,56200.0
2009-10-20 12:10:00,50.2,50.38,50.14,50.36,38000.0,34.5295,34.6533,34.4882,34.6395,38000.0
2009-10-20 12:20:00,50.36,50.51,50.35,50.49,45200.0,34.6395,34.7427,34.6327,34.729,45200.0
2009-10-20 12:30:00,50.48,50.49,50.09,50.14,35000.0,34.7221,34.729,34.4538,34.4882,35000.0
2009-10-20 12:40:00,50.14,50.4,50.12,50.4,27500.0,34.4882,34.6671,34.4745,34.6671,27500.0
2009-10-20 12:50:00,50.4,50.53,50.37,50.39,32300.0,34.6671,34.7565,34.6464,34.6602,32300.0
2009-10-20 13:00:00,50.38,50.48,50.32,50.34,43900.0,34.6533,34.7221,34.612,34.6258,43900.0
2009-10-20 13:10:00,50.34,50.52,50.31,50.46,39000.0,34.6258,34.7496,34.6052,34.7083,39000.0
2009-10-20 13:20:00,50.46,50.54,50.45,50.5,62500.0,34.7083,34.7634,34.7014,34.7358,62500.0
2009-10-20 13:30:00,50.49,50.68,50.49,50.58,52100.0,34.729,34.8597,34.729,34.7909,52100.0
2009-10-20 13:40:00,50.57,50.62,50.45,50.59,29600.0,34.784,34.8184,34.7014,34.7977,29600.0
2009-10-20 13:50:00,50.59,50.6,50.32,50.33,22300.0,34.7977,34.8046,34.612,34.6189,22300.0
2009-10-20 14:00:00,50.33,50.48,50.3,50.41,38200.0,34.6189,34.7221,34.5983,34.6739,38200.0
2009-10-20 14:10:00,50.42,50.58,50.36,50.58,26000.0,34.6808,34.7909,34.6395,34.7909,26000.0
2009-10-20 14:20:00,50.57,50.6,50.39,50.43,24700.0,34.784,34.8046,34.6602,34.6877,24700.0
2009-10-20 14:30:00,50.43,50.57,50.36,50.54,37300.0,34.6877,34.784,34.6395,34.7634,37300.0
2009-10-20 14:40:00,50.54,50.55,50.41,50.41,45400.0,34.7634,34.7702,34.6739,34.6739,45400.0
2009-10-20 14:50:00,50.41,50.45,50.32,50.42,28000.0,34.6739,34.7014,34.612,34.6808,28000.0
2009-10-20 15:00:00,50.42,50.48,50.28,50.29,60200.0,34.6808,34.7221,34.5845,34.5914,60200.0
2009-10-20 15:10:00,50.29,50.31,50.2,50.29,40700.0,34.5914,34.6052,34.5295,34.5914,40700.0
2009-10-20 15:20:00,50.29,50.44,50.19,50.42,51100.0,34.5914,34.6946,34.5226,34.6808,51100.0
2009-10-20 15:30:00,50.44,50.5,50.38,50.39,55300.0,34.6946,34.7358,34.6533,34.6602,55300.0
2009-10-20 15:40:00,50.39,50.55,50.39,50.5,72400.0,34.6602,34.7702,34.6602,34.7358,72400.0
2009-10-20 15:50:00,50.5,50.54,50.44,50.49,96800.0,34.7358,34.7634,34.6946,34.729,96800.0
2009-10-21 09:30:00,50.08,50.41,49.6,50.29,89100.0,34.4469,34.6739,34.1168,34.5914,89100.0
2009-10-21 09:40:00,50.27,50.4,50.17,50.37,40000.0,34.5776,34.6671,34.5089,34.6464,40000.0
2009-10-21 09:50:00,50.36,50.68,50.32,50.59,52300.0,34.6395,34.8597,34.612,34.7977,52300.0
2009-10-21 10:00:00,50.63,51.03,50.62,51.03,35800.0,34.8253,35.1004,34.8184,35.1004,35800.0
2009-10-21 10:10:00,51.05,51.4,50.99,51.24,81400.0,35.1142,35.3549,35.0729,35.2448,81400.0
2009-10-21 10:20:00,51.2,51.37,51.2,51.34,45000.0,35.2173,35.3343,35.2173,35.3136,45000.0
2009-10-21 10:30:00,51.35,51.43,51.08,51.36,36300.0,35.3205,35.3755,35.1348,35.3274,36300.0
2009-10-21 10:40:00,51.37,51.54,51.36,51.38,34800.0,35.3343,35.4512,35.3274,35.3411,34800.0
2009-10-21 10:50:00,51.37,51.46,51.3,51.36,34000.0,35.3343,35.3962,35.2861,35.3274,34000.0
2009-10-21 11:00:00,51.35,51.38,51.21,51.36,21100.0,35.3205,35.3411,35.2242,35.3274,21100.0
2009-10-21 11:10:00,51.34,51.35,51.16,51.22,29300.0,35.3136,35.3205,35.1898,35.2311,29300.0
2009-10-21 11:20:00,51.19,51.43,51.18,51.4,23000.0,35.2104,35.3755,35.2036,35.3549,23000.0
2009-10-21 11:30:00,51.39,51.48,51.34,51.46,24100.0,35.348,35.4099,35.3136,35.3962,24100.0
2009-10-21 11:40:00,51.43,51.49,51.3,51.32,39100.0,35.3755,35.4168,35.2861,35.2999,39100.0
2009-10-21 11:50:00,51.3,51.32,51.11,51.32,46500.0,35.2861,35.2999,35.1554,35.2999,46500.0
2009-10-21 12:00:00,51.32,51.47,51.31,51.36,29300.0,35.2999,35.403,35.293,35.3274,29300.0
2009-10-21 12:10:00,51.35,51.41,51.19,51.27,30900.0,35.3205,35.3618,35.2104,35.2655,30900.0
2009-10-21 12:20:00,51.27,51.33,51.18,51.33,48100.0,35.2655,35.3067,35.2036,35.3067,48100.0
2009-10-21 12:30:00,51.32,51.34,51.19,51.26,52300.0,35.2999,35.3136,35.2104,35.2586,52300.0
2009-10-21 12:40:00,51.25,51.26,51.16,51.18,41700.0,35.2517,35.2586,35.1898,35.2036,41700.0
2009-10-21 12:50:00,51.21,51.24,51.17,51.2,40200.0,35.2242,35.2448,35.1967,35.2173,40200.0
2009-10-21 13:00:00,51.21,51.28,51.17,51.26,24000.0,35.2242,35.2724,35.1967,35.2586,24000.0
2009-10-21 13:10:00,51.26,51.42,51.26,51.38,36800.0,35.2586,35.3687,35.2586,35.3411,36800.0
2009-10-21 13:20:00,51.38,51.44,51.18,51.2,69300.0,35.3411,35.3824,35.2036,35.2173,69300.0
2009-10-21 13:30:00,51.2,51.26,51.09,51.18,42500.0,35.2173,35.2586,35.1417,35.2036,42500.0
2009-10-21 13:40:00,51.18,51.18,51.07,51.09,35700.0,35.2036,35.2036,35.1279,35.1417,35700.0
2009-10-21 13:50:00,51.1,51.16,51.07,51.1,74800.0,35.1485,35.1898,35.1279,35.1485,74800.0
2009-10-21 14:00:00,51.1,51.15,51.06,51.1,76900.0,35.1485,35.1829,35.121,35.1485,76900.0
2009-10-21 14:10:00,51.09,51.09,50.84,50.98,60900.0,35.1417,35.1417,34.9697,35.066,60900.0
2009-10-21 14:20:00,50.97,51.14,50.94,51.08,49600.0,35.0591,35.1761,35.0385,35.1348,49600.0
2009-10-21 14:30:00,51.05,51.08,50.93,51.01,35800.0,35.1142,35.1348,35.0316,35.0866,35800.0
2009-10-21 14:40:00,51.0,51.18,51.0,51.15,39900.0,35.0798,35.2036,35.0798,35.1829,39900.0
2009-10-21 14:50:00,51.17,51.22,51.08,51.19,36000.0,35.1967,35.2311,35.1348,35.2104,36000.0
2009-10-21 15:00:00,51.19,51.28,51.17,51.28,47700.0,35.2104,35.2724,35.1967,35.2724,47700.0
2009-10-21 15:10:00,51.28,51.31,51.09,51.14,49800.0,35.2724,35.293,35.1417,35.1761,49800.0
2009-10-21 15:20:00,51.12,51.13,50.63,50.7,115100.0,35.1623,35.1692,34.8253,34.8734,115100.0
2009-10-21 15:30:00,50.69,50.71,50.23,50.34,181800.0,34.8665,34.8803,34.5501,34.6258,181800.0
2009-10-21 15:40:00,50.34,50.34,49.96,50.05,169200.0,34.6258,34.6258,34.3644,34.4263,169200.0
2009-10-21 15:50:00,50.06,50.14,50.0,50.07,177700.0,34.4332,34.4882,34.3919,34.4401,177700.0
2009-10-22 09:30:00,50.07,50.07,49.5,49.61,80600.0,34.4401,34.4401,34.048,34.1237,80600.0
2009-10-22 09:40:00,49.66,49.78,49.02,49.05,41200.0,34.1581,34.2406,33.7178,33.7385,41200.0
2009-10-22 09:50:00,49.05,49.14,48.74,49.05,83200.0,33.7385,33.8004,33.5252,33.7385,83200.0
2009-10-22 10:00:00,49.1,49.17,48.76,48.93,82400.0,33.7729,33.821,33.539,33.6559,82400.0
2009-10-22 10:10:00,48.93,49.15,48.89,49.02,44100.0,33.6559,33.8073,33.6284,33.7178,44100.0
2009-10-22 10:20:00,49.02,49.37,48.94,49.15,104100.0,33.7178,33.9586,33.6628,33.8073,104100.0
2009-10-22 10:30:00,49.15,49.31,49.11,49.25,62100.0,33.8073,33.9173,33.7797,33.876,62100.0
2009-10-22 10:40:00,49.25,49.46,49.18,49.24,60800.0,33.876,34.0205,33.8279,33.8692,60800.0
2009-10-22 10:50:00,49.24,49.57,49.24,49.51,55200.0,33.8692,34.0962,33.8692,34.0549,55200.0
2009-10-22 11:00:00,49.51,49.72,49.48,49.69,72100.0,34.0549,34.1993,34.0342,34.1787,72100.0
2009-10-22 11:10:00,49.69,49.73,49.41,49.42,62900.0,34.1787,34.2062,33.9861,33.993,62900.0
2009-10-22 11:20:00,49.42,49.44,49.28,49.35,45400.0,33.993,34.0067,33.8967,33.9448,45400.0
2009-10-22 11:30:00,49.34,49.44,49.25,49.26,48100.0,33.9379,34.0067,33.876,33.8829,48100.0
2009-10-22 11:40:00,49.26,49.33,49.22,49.31,51000.0,33.8829,33.9311,33.8554,33.9173,51000.0
2009-10-22 11:50:00,49.3,49.31,49.04,49.11,48200.0,33.9104,33.9173,33.7316,33.7797,48200.0
2009-10-22 12:00:00,49.11,49.27,49.08,49.25,19700.0,33.7797,33.8898,33.7591,33.876,19700.0
2009-10-22 12:10:00,49.25,49.29,49.21,49.21,26000.0,33.876,33.9036,33.8485,33.8485,26000.0
2009-10-22 12:20:00,49.21,49.23,49.1,49.12,91600.0,33.8485,33.8623,33.7729,33.7866,91600.0
2009-10-22 12:30:00,49.12,49.31,49.12,49.27,33900.0,33.7866,33.9173,33.7866,33.8898,33900.0
2009-10-22 12:40:00,49.27,49.57,49.27,49.47,32000.0,33.8898,34.0962,33.8898,34.0274,32000.0
2009-10-22 12:50:00,49.46,49.58,49.45,49.56,21400.0,34.0205,34.103,34.0136,34.0893,21400.0
2009-10-22 13:00:00,49.55,49.62,49.53,49.6,20300.0,34.0824,34.1305,34.0686,34.1168,20300.0
2009-10-22 13:10:00,49.6,49.6,49.42,49.49,20200.0,34.1168,34.1168,33.993,34.0411,20200.0
2009-10-22 13:20:00,49.49,49.64,49.49,49.56,27400.0,34.0411,34.1443,34.0411,34.0893,27400.0
2009-10-22 13:30:00,49.55,49.65,49.48,49.65,22100.0,34.0824,34.1512,34.0342,34.1512,22100.0
2009-10-22 13:40:00,49.65,49.66,49.54,49.59,39400.0,34.1512,34.1581,34.0755,34.1099,39400.0
2009-10-22 13:50:00,49.59,49.74,49.59,49.74,28200.0,34.1099,34.2131,34.1099,34.2131,28200.0
2009-10-22 14:00:00,49.71,49.9,49.71,49.84,52400.0,34.1924,34.3231,34.1924,34.2819,52400.0
2009-10-22 14:10:00,49.84,50.0,49.83,49.94,51100.0,34.2819,34.3919,34.275,34.3507,51100.0
2009-10-22 14:20:00,49.94,50.0,49.94,49.98,44600.0,34.3507,34.3919,34.3507,34.3782,44600.0
2009-10-22 14:30:00,49.98,50.0,49.86,49.9,100600.0,34.3782,34.3919,34.2956,34.3231,100600.0
2009-10-22 14:40:00,49.9,49.92,49.84,49.89,49900.0,34.3231,34.3369,34.2819,34.3163,49900.0
2009-10-22 14:50:00,49.89,49.92,49.84,49.9,46700.0,34.3163,34.3369,34.2819,34.3231,46700.0
2009-10-22 15:00:00,49.9,49.98,49.86,49.97,55900.0,34.3231,34.3782,34.2956,34.3713,55900.0
2009-10-22 15:10:00,49.97,50.0,49.92,49.97,77300.0,34.3713,34.3919,34.3369,34.3713,77300.0
2009-10-22 15:20:00,49.97,50.23,49.96,50.23,166400.0,34.3713,34.5501,34.3644,34.5501,166400.0
2009-10-22 15:30:00,50.23,50.26,50.01,50.01,105200.0,34.5501,34.5708,34.3988,34.3988,105200.0
2009-10-22 15:40:00,50.01,50.12,49.97,50.0,206800.0,34.3988,34.4745,34.3713,34.3919,206800.0
2009-10-22 15:50:00,50.0,50.11,49.95,49.95,271600.0,34.3919,34.4676,34.3575,34.3575,271600.0
2009-10-23 09:30:00,50.17,50.51,49.94,50.34,53300.0,34.5089,34.7427,34.3507,34.6258,53300.0
2009-10-23 09:40:00,50.34,50.34,49.86,50.0,68400.0,34.6258,34.6258,34.2956,34.3919,68400.0
2009-10-23 09:50:00,49.98,50.22,49.97,50.05,76600.0,34.3782,34.5432,34.3713,34.4263,76600.0
2009-10-23 10:00:00,50.09,50.31,49.13,49.33,148500.0,34.4538,34.6052,33.7935,33.9311,148500.0
2009-10-23 10:10:00,49.35,49.62,49.12,49.59,93100.0,33.9448,34.1305,33.7866,34.1099,93100.0
2009-10-23 10:20:00,49.58,49.75,49.57,49.69,61800.0,34.103,34.22,34.0962,34.1787,61800.0
2009-10-23 10:30:00,49.68,49.68,49.28,49.43,62100.0,34.1718,34.1718,33.8967,33.9999,62100.0
2009-10-23 10:40:00,49.43,49.5,49.24,49.35,69100.0,33.9999,34.048,33.8692,33.9448,69100.0
2009-10-23 10:50:00,49.35,49.35,49.02,49.14,66400.0,33.9448,33.9448,33.7178,33.8004,66400.0
2009-10-23 11:00:00,49.1,49.1,48.79,48.82,107100.0,33.7729,33.7729,33.5596,33.5803,107100.0
2009-10-23 11:10:00,48.83,48.9,48.57,48.6,73400.0,33.5871,33.6353,33.4083,33.4289,73400.0
2009-10-23 11:20:00,48.6,48.7,48.49,48.69,81300.0,33.4289,33.4977,33.3533,33.4909,81300.0
2009-10-23 11:30:00,48.69,48.78,48.62,48.72,95600.0,33.4909,33.5528,33.4427,33.5115,95600.0
2009-10-23 11:40:00,48.74,48.92,48.74,48.92,47900.0,33.5252,33.6491,33.5252,33.6491,47900.0
2009-10-23 11:50:00,48.93,49.05,48.85,48.9,65200.0,33.6559,33.7385,33.6009,33.6353,65200.0
2009-10-23 12:00:00,48.88,49.07,48.87,49.02,84700.0,33.6215,33.7522,33.6147,33.7178,84700.0
2009-10-23 12:10:00,49.02,49.08,48.96,49.0,30100.0,33.7178,33.7591,33.6766,33.7041,30100.0
2009-10-23 12:20:00,48.98,48.99,48.73,48.88,40700.0,33.6903,33.6972,33.5184,33.6215,40700.0
2009-10-23 12:30:00,48.88,49.05,48.76,49.03,44100.0,33.6215,33.7385,33.539,33.7247,44100.0
2009-10-23 12:40:00,49.02,49.12,48.93,49.04,44600.0,33.7178,33.7866,33.6559,33.7316,44600.0
2009-10-23 12:50:00,49.04,49.06,48.88,48.9,37700.0,33.7316,33.7454,33.6215,33.6353,37700.0
2009-10-23 13:00:00,48.88,48.88,48.74,48.78,20900.0,33.6215,33.6215,33.5252,33.5528,20900.0
2009-10-23 13:10:00,48.79,49.01,48.75,48.85,44300.0,33.5596,33.711,33.5321,33.6009,44300.0
2009-10-23 13:20:00,48.85,48.85,48.66,48.66,38700.0,33.6009,33.6009,33.4702,33.4702,38700.0
2009-10-23 13:30:00,48.66,48.67,48.47,48.55,74200.0,33.4702,33.4771,33.3395,33.3946,74200.0
2009-10-23 13:40:00,48.55,48.63,48.44,48.49,80800.0,33.3946,33.4496,33.3189,33.3533,80800.0
2009-10-23 13:50:00,48.49,48.56,48.27,48.32,78100.0,33.3533,33.4014,33.202,33.2364,78100.0
2009-10-23 14:00:00,48.31,48.46,48.28,48.44,59900.0,33.2295,33.3326,33.2088,33.3189,59900.0
2009-10-23 14:10:00,48.43,48.58,48.42,48.56,46000.0,33.312,33.4152,33.3051,33.4014,46000.0
2009-10-23 14:20:00,48.57,48.72,48.56,48.63,47200.0,33.4083,33.5115,33.4014,33.4496,47200.0
2009-10-23 14:30:00,48.64,48.71,48.55,48.67,61600.0,33.4565,33.5046,33.3946,33.4771,61600.0
2009-10-23 14:40:00,48.68,48.87,48.64,48.77,45900.0,33.484,33.6147,33.4565,33.5459,45900.0
2009-10-23 14:50:00,48.77,48.79,48.65,48.74,45700.0,33.5459,33.5596,33.4633,33.5252,45700.0
2009-10-23 15:00:00,48.74,48.86,48.69,48.76,61300.0,33.5252,33.6078,33.4909,33.539,61300.0
2009-10-23 15:10:00,48.77,48.93,48.73,48.82,57900.0,33.5459,33.6559,33.5184,33.5803,57900.0
2009-10-23 15:20:00,48.82,48.85,48.47,48.6,223200.0,33.5803,33.6009,33.3395,33.4289,223200.0
2009-10-23 15:30:00,48.61,48.62,48.3,48.36,103500.0,33.4358,33.4427,33.2226,33.2639,103500.0
2009-10-23 15:40:00,48.35,48.58,48.35,48.56,149200.0,33.257,33.4152,33.257,33.4014,149200.0
2009-10-23 15:50:00,48.56,48.61,48.5,48.58,168500.0,33.4014,33.4358,33.3602,33.4152,168500.0
2009-10-26 09:30:00,48.59,49.63,48.57,49.57,94300.0,33.4221,34.1374,33.4083,34.0962,94300.0
2009-10-26 09:40:00,49.57,50.0,49.43,49.66,86200.0,34.0962,34.3919,33.9999,34.1581,86200.0
2009-10-26 09:50:00,49.63,50.21,49.63,50.16,84800.0,34.1374,34.5364,34.1374,34.502,84800.0
2009-10-26 10:00:00,50.17,50.35,49.83,49.92,236800.0,34.5089,34.6327,34.275,34.3369,236800.0
2009-10-26 10:10:00,49.91,50.12,49.78,49.8,116200.0,34.33,34.4745,34.2406,34.2544,116200.0
2009-10-26 10:20:00,49.81,49.92,49.77,49.78,68300.0,34.2612,34.3369,34.2337,34.2406,68300.0
2009-10-26 10:30:00,49.78,49.99,49.62,49.72,71200.0,34.2406,34.385,34.1305,34.1993,71200.0
2009-10-26 10:40:00,49.76,50.11,49.72,50.04,64900.0,34.2268,34.4676,34.1993,34.4194,64900.0
2009-10-26 10:50:00,50.05,50.13,49.78,49.91,45600.0,34.4263,34.4813,34.2406,34.33,45600.0
2009-10-26 11:00:00,49.9,50.01,49.8,50.01,35900.0,34.3231,34.3988,34.2544,34.3988,35900.0
2009-10-26 11:10:00,50.0,50.05,49.51,49.51,57100.0,34.3919,34.4263,34.0549,34.0549,57100.0
2009-10-26 11:20:00,49.55,49.71,49.49,49.49,44100.0,34.0824,34.1924,34.0411,34.0411,44100.0
2009-10-26 11:30:00,49.46,49.46,48.47,48.75,116100.0,34.0205,34.0205,33.3395,33.5321,116100.0
2009-10-26 11:40:00,48.73,48.87,48.62,48.7,47900.0,33.5184,33.6147,33.4427,33.4977,47900.0
2009-10-26 11:50:00,48.71,48.86,48.33,48.37,35300.0,33.5046,33.6078,33.2432,33.2707,35300.0
2009-10-26 12:00:00,48.33,48.44,47.94,48.34,57100.0,33.2432,33.3189,32.975,33.2501,57100.0
2009-10-26 12:10:00,48.35,48.79,48.35,48.78,34000.0,33.257,33.5596,33.257,33.5528,34000.0
2009-10-26 12:20:00,48.79,48.85,48.67,48.73,59500.0,33.5596,33.6009,33.4771,33.5184,59500.0
2009-10-26 12:30:00,48.75,48.9,48.66,48.86,33500.0,33.5321,33.6353,33.4702,33.6078,33500.0
2009-10-26 12:40:00,48.89,48.89,48.74,48.85,70300.0,33.6284,33.6284,33.5252,33.6009,70300.0
2009-10-26 12:50:00,48.85,49.29,48.84,49.08,99300.0,33.6009,33.9036,33.594,33.7591,99300.0
2009-10-26 13:00:00,49.08,49.08,48.85,48.85,27100.0,33.7591,33.7591,33.6009,33.6009,27100.0
2009-10-26 13:10:00,48.83,48.83,48.53,48.55,32300.0,33.5871,33.5871,33.3808,33.3946,32300.0
2009-10-26 13:20:00,48.56,48.67,48.4,48.67,38100.0,33.4014,33.4771,33.2914,33.4771,38100.0
2009-10-26 13:30:00,48.69,49.03,48.65,48.95,47600.0,33.4909,33.7247,33.4633,33.6697,47600.0
2009-10-26 13:40:00,48.95,49.19,48.95,49.08,32300.0,33.6697,33.8348,33.6697,33.7591,32300.0
2009-10-26 13:50:00,49.05,49.19,48.91,49.09,30200.0,33.7385,33.8348,33.6422,33.766,30200.0
2009-10-26 14:00:00,49.05,49.18,48.94,48.97,24300.0,33.7385,33.8279,33.6628,33.6834,24300.0
2009-10-26 14:10:00,48.95,49.09,48.77,48.85,37100.0,33.6697,33.766,33.5459,33.6009,37100.0
2009-10-26 14:20:00,48.84,48.94,48.75,48.79,40500.0,33.594,33.6628,33.5321,33.5596,40500.0
2009-10-26 14:30:00,48.78,48.78,48.48,48.58,54400.0,33.5528,33.5528,33.3464,33.4152,54400.0
2009-10-26 14:40:00,48.61,48.66,48.5,48.53,27500.0,33.4358,33.4702,33.3602,33.3808,27500.0
2009-10-26 14:50:00,48.52,48.85,48.51,48.66,29000.0,33.3739,33.6009,33.367,33.4702,29000.0
2009-10-26 15:00:00,48.64,48.82,48.56,48.63,35100.0,33.4565,33.5803,33.4014,33.4496,35100.0
2009-10-26 15:10:00,48.62,48.71,48.51,48.59,47100.0,33.4427,33.5046,33.367,33.4221,47100.0
2009-10-26 15:20:00,48.57,48.61,48.42,48.46,67500.0,33.4083,33.4358,33.3051,33.3326,67500.0
2009-10-26 15:30:00,48.47,48.69,48.44,48.49,62000.0,33.3395,33.4909,33.3189,33.3533,62000.0
2009-10-26 15:40:00,48.48,48.73,48.47,48.66,98800.0,33.3464,33.5184,33.3395,33.4702,98800.0
2009-10-26 15:50:00,48.68,48.69,48.39,48.41,148400.0,33.484,33.4909,33.2845,33.2983,148400.0
2009-10-27 09:30:00,48.68,48.8,48.06,48.26,77200.0,33.484,33.5665,33.0575,33.1951,77200.0
2009-10-27 09:40:00,48.29,48.33,47.95,48.08,59500.0,33.2157,33.2432,32.9819,33.0713,59500.0
2009-10-27 09:50:00,48.09,48.43,48.04,48.09,54700.0,33.0781,33.312,33.0438,33.0781,54700.0
2009-10-27 10:00:00,48.04,48.07,47.11,47.53,113600.0,33.0438,33.0644,32.4041,32.693,113600.0
2009-10-27 10:10:00,47.59,47.67,47.19,47.2,104000.0,32.7342,32.7893,32.4591,32.466,104000.0
2009-10-27 10:20:00,47.2,47.52,46.95,47.49,112600.0,32.466,32.6861,32.294,32.6654,112600.0
2009-10-27 10:30:00,47.47,47.51,47.08,47.2,72900.0,32.6517,32.6792,32.3834,32.466,72900.0
2009-10-27 10:40:00,47.18,47.48,47.09,47.17,174800.0,32.4522,32.6586,32.3903,32.4453,174800.0
2009-10-27 10:50:00,47.19,47.21,46.91,47.0,87100.0,32.4591,32.4729,32.2665,32.3284,87100.0
2009-10-27 11:00:00,47.0,47.03,46.85,46.9,78900.0,32.3284,32.349,32.2252,32.2596,78900.0
2009-10-27 11:10:00,46.92,47.0,46.83,46.97,83900.0,32.2734,32.3284,32.2115,32.3078,83900.0
2009-10-27 11:20:00,46.95,47.07,46.94,47.0,95800.0,32.294,32.3766,32.2871,32.3284,95800.0
2009-10-27 11:30:00,46.99,47.11,46.93,47.06,69100.0,32.3215,32.4041,32.2803,32.3697,69100.0
2009-10-27 11:40:00,47.05,47.11,46.99,47.07,50300.0,32.3628,32.4041,32.3215,32.3766,50300.0
2009-10-27 11:50:00,47.07,47.2,46.99,47.16,55200.0,32.3766,32.466,32.3215,32.4385,55200.0
2009-10-27 12:00:00,47.18,47.2,47.05,47.09,34000.0,32.4522,32.466,32.3628,32.3903,34000.0
2009-10-27 12:10:00,47.08,47.13,47.03,47.07,65700.0,32.3834,32.4178,32.349,32.3766,65700.0
2009-10-27 12:20:00,47.09,47.11,46.94,46.99,37100.0,32.3903,32.4041,32.2871,32.3215,37100.0
2009-10-27 12:30:00,46.99,47.02,46.91,46.91,44800.0,32.3215,32.3422,32.2665,32.2665,44800.0
2009-10-27 12:40:00,46.91,47.0,46.87,46.99,34700.0,32.2665,32.3284,32.239,32.3215,34700.0
2009-10-27 12:50:00,47.0,47.02,46.82,46.84,62100.0,32.3284,32.3422,32.2046,32.2184,62100.0
2009-10-27 13:00:00,46.84,46.87,46.59,46.66,76100.0,32.2184,32.239,32.0464,32.0945,76100.0
2009-10-27 13:10:00,46.67,46.78,46.63,46.64,37000.0,32.1014,32.1771,32.0739,32.0808,37000.0
2009-10-27 13:20:00,46.64,46.66,46.43,46.45,57400.0,32.0808,32.0945,31.9363,31.9501,57400.0
2009-10-27 13:30:00,46.46,46.49,46.34,46.41,87500.0,31.957,31.9776,31.8744,31.9226,87500.0
2009-10-27 13:40:00,46.38,46.56,46.38,46.54,77900.0,31.9019,32.0258,31.9019,32.012,77900.0
2009-10-27 13:50:00,46.55,46.57,46.46,46.51,31100.0,32.0189,32.0326,31.957,31.9914,31100.0
2009-10-27 14:00:00,46.51,46.58,46.41,46.46,39700.0,31.9914,32.0395,31.9226,31.957,39700.0
2009-10-27 14:10:00,46.45,46.73,46.44,46.68,55400.0,31.9501,32.1427,31.9432,32.1083,55400.0
2009-10-27 14:20:00,46.71,46.87,46.62,46.83,29300.0,32.1289,32.239,32.067,32.2115,29300.0
2009-10-27 14:30:00,46.85,46.85,46.74,46.74,30800.0,32.2252,32.2252,32.1496,32.1496,30800.0
2009-10-27 14:40:00,46.76,46.83,46.73,46.8,25500.0,32.1633,32.2115,32.1427,32.1908,25500.0
2009-10-27 14:50:00,46.8,46.99,46.8,46.89,42000.0,32.1908,32.3215,32.1908,32.2527,42000.0
2009-10-27 15:00:00,46.92,46.99,46.8,46.84,40200.0,32.2734,32.3215,32.1908,32.2184,40200.0
2009-10-27 15:10:00,46.83,46.86,46.76,46.82,50200.0,32.2115,32.2321,32.1633,32.2046,50200.0
2009-10-27 15:20:00,46.81,46.81,46.7,46.75,61500.0,32.1977,32.1977,32.1221,32.1564,61500.0
2009-10-27 15:30:00,46.76,46.78,46.5,46.59,122100.0,32.1633,32.1771,31.9845,32.0464,122100.0
2009-10-27 15:40:00,46.58,46.78,46.58,46.66,135000.0,32.0395,32.1771,32.0395,32.0945,135000.0
2009-10-27 15:50:00,46.66,46.71,46.45,46.52,214400.0,32.0945,32.1289,31.9501,31.9982,214400.0
2009-10-28 09:30:00,46.47,46.61,46.11,46.24,89100.0,31.9639,32.0601,31.7162,31.8056,89100.0
2009-10-28 09:40:00,46.22,46.28,45.96,46.04,96000.0,31.7919,31.8332,31.6131,31.6681,96000.0
2009-10-28 09:50:00,46.05,46.37,46.02,46.12,82600.0,31.675,31.8951,31.6543,31.7231,82600.0
2009-10-28 10:00:00,46.12,46.12,45.56,45.85,144100.0,31.7231,31.7231,31.3379,31.5374,144100.0
2009-10-28 10:10:00,45.87,46.18,45.86,46.04,67300.0,31.5511,31.7644,31.5443,31.6681,67300.0
2009-10-28 10:20:00,46.0,46.04,45.62,45.62,53200.0,31.6406,31.6681,31.3792,31.3792,53200.0
2009-10-28 10:30:00,45.62,45.77,45.5,45.59,70700.0,31.3792,31.4824,31.2966,31.3586,70700.0
2009-10-28 10:40:00,45.6,45.6,45.29,45.29,55000.0,31.3654,31.3654,31.1522,31.1522,55000.0
2009-10-28 10:50:00,45.31,45.31,45.12,45.15,117100.0,31.166,31.166,31.0353,31.0559,117100.0
2009-10-28 11:00:00,45.14,45.15,44.93,45.05,108000.0,31.049,31.0559,30.9046,30.9871,108000.0
2009-10-28 11:10:00,45.06,45.23,44.94,45.2,67400.0,30.994,31.1109,30.9115,31.0903,67400.0
2009-10-28 11:20:00,45.22,45.25,44.99,45.15,59700.0,31.1041,31.1247,30.9459,31.0559,59700.0
2009-10-28 11:30:00,45.18,45.22,45.0,45.05,49800.0,31.0765,31.1041,30.9527,30.9871,49800.0
2009-10-28 11:40:00,45.05,45.29,44.96,45.14,108400.0,30.9871,31.1522,30.9252,31.049,108400.0
2009-10-28 11:50:00,45.15,45.18,44.84,44.93,69700.0,31.0559,31.0765,30.8427,30.9046,69700.0
2009-10-28 12:00:00,44.93,45.08,44.89,45.05,78300.0,30.9046,31.0078,30.8771,30.9871,78300.0
2009-10-28 12:10:00,45.07,45.14,45.0,45.01,55800.0,31.0009,31.049,30.9527,30.9596,55800.0
2009-10-28 12:20:00,45.02,45.03,44.78,45.0,50500.0,30.9665,30.9734,30.8014,30.9527,50500.0
2009-10-28 12:30:00,45.01,45.03,44.81,44.9,33700.0,30.9596,30.9734,30.822,30.8839,33700.0
2009-10-28 12:40:00,44.91,45.02,44.86,45.0,34600.0,30.8908,30.9665,30.8564,30.9527,34600.0
2009-10-28 12:50:00,45.01,45.01,44.7,44.79,54200.0,30.9596,30.9596,30.7464,30.8083,54200.0
2009-10-28 13:00:00,44.78,45.04,44.7,45.02,62400.0,30.8014,30.9802,30.7464,30.9665,62400.0
2009-10-28 13:10:00,45.03,45.35,45.01,45.17,33300.0,30.9734,31.1935,30.9596,31.0697,33300.0
2009-10-28 13:20:00,45.17,45.22,44.89,44.95,38200.0,31.0697,31.1041,30.8771,30.9183,38200.0
2009-10-28 13:30:00,44.96,45.05,44.93,44.95,20000.0,30.9252,30.9871,30.9046,30.9183,20000.0
2009-10-28 13:40:00,44.97,45.16,44.95,45.1,36200.0,30.9321,31.0628,30.9183,31.0215,36200.0
2009-10-28 13:50:00,45.09,45.12,45.0,45.02,22300.0,31.0146,31.0353,30.9527,30.9665,22300.0
2009-10-28 14:00:00,45.02,45.1,44.9,45.05,40000.0,30.9665,31.0215,30.8839,30.9871,40000.0
2009-10-28 14:10:00,45.08,45.14,44.89,44.93,36300.0,31.0078,31.049,30.8771,30.9046,36300.0
2009-10-28 14:20:00,44.95,45.06,44.81,44.9,43800.0,30.9183,30.994,30.822,30.8839,43800.0
2009-10-28 14:30:00,44.9,44.99,44.79,44.79,38300.0,30.8839,30.9459,30.8083,30.8083,38300.0
2009-10-28 14:40:00,44.79,44.96,44.77,44.93,40800.0,30.8083,30.9252,30.7945,30.9046,40800.0
2009-10-28 14:50:00,44.97,45.09,44.91,44.92,54300.0,30.9321,31.0146,30.8908,30.8977,54300.0
2009-10-28 15:00:00,44.88,45.03,44.84,44.91,80500.0,30.8702,30.9734,30.8427,30.8908,80500.0
2009-10-28 15:10:00,44.93,44.99,44.7,44.94,62900.0,30.9046,30.9459,30.7464,30.9115,62900.0
2009-10-28 15:20:00,44.95,44.99,44.73,44.86,113000.0,30.9183,30.9459,30.767,30.8564,113000.0
2009-10-28 15:30:00,44.87,44.93,44.6,44.62,78600.0,30.8633,30.9046,30.6776,30.6914,78600.0
2009-10-28 15:40:00,44.63,44.86,44.61,44.85,110100.0,30.6982,30.8564,30.6845,30.8496,110100.0
2009-10-28 15:50:00,44.85,44.86,44.62,44.67,191800.0,30.8496,30.8564,30.6914,30.7257,191800.0
2009-10-29 09:30:00,45.08,45.73,44.91,45.34,101400.0,31.0078,31.4549,30.8908,31.1866,101400.0
2009-10-29 09:40:00,45.32,45.5,45.1,45.14,79400.0,31.1728,31.2966,31.0215,31.049,79400.0
2009-10-29 09:50:00,45.18,45.26,44.97,45.16,62700.0,31.0765,31.1316,30.9321,31.0628,62700.0
2009-10-29 10:00:00,45.18,45.65,45.09,45.59,96800.0,31.0765,31.3998,31.0146,31.3586,96800.0
2009-10-29 10:10:00,45.59,45.64,45.32,45.49,63800.0,31.3586,31.3929,31.1728,31.2898,63800.0
2009-10-29 10:20:00,45.51,45.64,45.23,45.25,95400.0,31.3035,31.3929,31.1109,31.1247,95400.0
2009-10-29 10:30:00,45.23,45.48,45.16,45.29,91000.0,31.1109,31.2829,31.0628,31.1522,91000.0
2009-10-29 10:40:00,45.27,45.38,45.13,45.24,55500.0,31.1384,31.2141,31.0421,31.1178,55500.0
2009-10-29 10:50:00,45.25,45.38,44.92,45.13,100200.0,31.1247,31.2141,30.8977,31.0421,100200.0
2009-10-29 11:00:00,45.14,45.52,45.13,45.51,82300.0,31.049,31.3104,31.0421,31.3035,82300.0
2009-10-29 11:10:00,45.49,45.53,45.29,45.33,127800.0,31.2898,31.3173,31.1522,31.1797,127800.0
2009-10-29 11:20:00,45.34,45.39,45.26,45.31,86200.0,31.1866,31.221,31.1316,31.166,86200.0
2009-10-29 11:30:00,45.31,45.5,45.28,45.33,67800.0,31.166,31.2966,31.1453,31.1797,67800.0
2009-10-29 11:40:00,45.34,45.41,45.2,45.24,40700.0,31.1866,31.2347,31.0903,31.1178,40700.0
2009-10-29 11:50:00,45.24,45.24,45.02,45.04,42000.0,31.1178,31.1178,30.9665,30.9802,42000.0
2009-10-29 12:00:00,45.05,45.41,45.05,45.36,70000.0,30.9871,31.2347,30.9871,31.2004,70000.0
2009-10-29 12:10:00,45.39,45.52,45.25,45.51,65100.0,31.221,31.3104,31.1247,31.3035,65100.0
2009-10-29 12:20:00,45.51,45.55,45.46,45.5,62200.0,31.3035,31.331,31.2691,31.2966,62200.0
2009-10-29 12:30:00,45.5,45.75,45.5,45.62,40500.0,31.2966,31.4686,31.2966,31.3792,40500.0
2009-10-29 12:40:00,45.62,45.99,45.61,45.94,88300.0,31.3792,31.6337,31.3723,31.5993,88300.0
2009-10-29 12:50:00,45.95,45.98,45.84,45.84,94900.0,31.6062,31.6268,31.5305,31.5305,94900.0
2009-10-29 13:00:00,45.87,45.94,45.83,45.94,23700.0,31.5511,31.5993,31.5236,31.5993,23700.0
2009-10-29 13:10:00,45.93,45.93,45.77,45.83,22300.0,31.5924,31.5924,31.4824,31.5236,22300.0
2009-10-29 13:20:00,45.85,45.88,45.7,45.75,21900.0,31.5374,31.558,31.4342,31.4686,21900.0
2009-10-29 13:30:00,45.75,45.85,45.73,45.79,47400.0,31.4686,31.5374,31.4549,31.4961,47400.0
2009-10-29 13:40:00,45.82,45.86,45.67,45.75,56200.0,31.5168,31.5443,31.4136,31.4686,56200.0
2009-10-29 13:50:00,45.74,45.78,45.71,45.72,19300.0,31.4617,31.4892,31.4411,31.448,19300.0
2009-10-29 14:00:00,45.72,45.83,45.7,45.82,43700.0,31.448,31.5236,31.4342,31.5168,43700.0
2009-10-29 14:10:00,45.81,45.82,45.71,45.73,31400.0,31.5099,31.5168,31.4411,31.4549,31400.0
2009-10-29 14:20:00,45.7,45.82,45.63,45.75,31300.0,31.4342,31.5168,31.3861,31.4686,31300.0
2009-10-29 14:30:00,45.76,46.0,45.74,45.9,35800.0,31.4755,31.6406,31.4617,31.5718,35800.0
2009-10-29 14:40:00,45.9,46.08,45.88,45.88,44000.0,31.5718,31.6956,31.558,31.558,44000.0
2009-10-29 14:50:00,45.88,45.97,45.83,45.95,51700.0,31.558,31.6199,31.5236,31.6062,51700.0
2009-10-29 15:00:00,45.94,46.12,45.92,46.03,57900.0,31.5993,31.7231,31.5855,31.6612,57900.0
2009-10-29 15:10:00,46.02,46.07,45.91,45.97,56400.0,31.6543,31.6887,31.5787,31.6199,56400.0
2009-10-29 15:20:00,45.96,46.0,45.81,45.81,73900.0,31.6131,31.6406,31.5099,31.5099,73900.0
2009-10-29 15:30:00,45.84,45.85,45.7,45.83,89200.0,31.5305,31.5374,31.4342,31.5236,89200.0
2009-10-29 15:40:00,45.82,45.83,45.52,45.74,171900.0,31.5168,31.5236,31.3104,31.4617,171900.0
2009-10-29 15:50:00,45.74,45.99,45.66,45.87,256800.0,31.4617,31.6337,31.4067,31.5511,256800.0
2009-10-30 09:30:00,47.76,48.32,47.2,47.42,596200.0,32.8512,33.2364,32.466,32.6173,596200.0
2009-10-30 09:40:00,47.42,48.81,47.35,48.47,543900.0,32.6173,33.5734,32.5691,33.3395,543900.0
2009-10-30 09:50:00,48.48,48.9,48.19,48.55,280400.0,33.3464,33.6353,33.1469,33.3946,280400.0
2009-10-30 10:00:00,48.51,48.7,47.78,47.88,253100.0,33.367,33.4977,32.8649,32.9337,253100.0
2009-10-30 10:10:00,47.88,48.04,47.31,47.55,323000.0,32.9337,33.0438,32.5416,32.7067,323000.0
2009-10-30 10:20:00,47.51,47.54,46.3,46.39,326200.0,32.6792,32.6998,31.8469,31.9088,326200.0
2009-10-30 10:30:00,46.39,46.43,45.15,45.28,479300.0,31.9088,31.9363,31.0559,31.1453,479300.0
2009-10-30 10:40:00,45.29,45.72,44.78,45.46,609100.0,31.1522,31.448,30.8014,31.2691,609100.0
2009-10-30 10:50:00,45.46,45.51,44.63,44.85,373600.0,31.2691,31.3035,30.6982,30.8496,373600.0
2009-10-30 11:00:00,44.9,44.9,43.23,44.01,997100.0,30.8839,30.8839,29.7353,30.2718,997100.0
2009-10-30 11:10:00,44.0,44.13,43.35,43.91,598500.0,30.2649,30.3543,29.8178,30.203,598500.0
2009-10-30 11:20:00,43.91,44.34,43.71,44.06,342100.0,30.203,30.4988,30.0654,30.3062,342100.0
2009-10-30 11:30:00,44.04,44.27,43.54,43.74,345000.0,30.2924,30.4506,29.9485,30.0861,345000.0
2009-10-30 11:40:00,43.75,43.81,43.25,43.25,147800.0,30.0929,30.1342,29.749,29.749,147800.0
2009-10-30 11:50:00,43.25,43.32,42.1,42.54,500100.0,29.749,29.7972,28.958,29.2606,500100.0
2009-10-30 12:00:00,42.46,43.0,42.46,42.9,249100.0,29.2056,29.5771,29.2056,29.5083,249100.0
2009-10-30 12:10:00,42.86,42.98,42.73,42.85,143300.0,29.4808,29.5633,29.3913,29.4739,143300.0
2009-10-30 12:20:00,42.88,43.19,42.77,42.89,220300.0,29.4945,29.7077,29.4188,29.5014,220300.0
2009-10-30 12:30:00,42.87,43.33,42.87,43.31,111100.0,29.4876,29.804,29.4876,29.7903,111100.0
2009-10-30 12:40:00,43.25,43.25,42.85,42.91,177200.0,29.749,29.749,29.4739,29.5151,177200.0
2009-10-30 12:50:00,42.92,43.1,42.82,42.88,123800.0,29.522,29.6458,29.4532,29.4945,123800.0
2009-10-30 13:00:00,42.88,43.01,42.83,42.87,55900.0,29.4945,29.5839,29.4601,29.4876,55900.0
2009-10-30 13:10:00,42.9,43.13,42.85,42.87,121300.0,29.5083,29.6665,29.4739,29.4876,121300.0
2009-10-30 13:20:00,42.86,42.99,42.83,42.96,101700.0,29.4808,29.5702,29.4601,29.5495,101700.0
2009-10-30 13:30:00,42.96,42.98,42.4,42.58,250500.0,29.5495,29.5633,29.1643,29.2882,250500.0
2009-10-30 13:40:00,42.57,43.02,42.52,42.98,116800.0,29.2813,29.5908,29.2469,29.5633,116800.0
2009-10-30 13:50:00,42.98,42.98,42.85,42.88,40300.0,29.5633,29.5633,29.4739,29.4945,40300.0
2009-10-30 14:00:00,42.86,43.43,42.86,43.41,118500.0,29.4808,29.8728,29.4808,29.8591,118500.0
2009-10-30 14:10:00,43.42,43.43,43.1,43.24,129400.0,29.8659,29.8728,29.6458,29.7421,129400.0
2009-10-30 14:20:00,43.22,43.27,42.95,43.14,137500.0,29.7284,29.7628,29.5427,29.6733,137500.0
2009-10-30 14:30:00,43.15,43.15,42.97,43.13,139600.0,29.6802,29.6802,29.5564,29.6665,139600.0
2009-10-30 14:40:00,43.14,43.46,43.12,43.28,133900.0,29.6733,29.8935,29.6596,29.7696,133900.0
2009-10-30 14:50:00,43.23,43.51,43.17,43.37,94500.0,29.7353,29.9278,29.694,29.8316,94500.0
2009-10-30 15:00:00,43.37,43.37,43.0,43.04,117200.0,29.8316,29.8316,29.5771,29.6046,117200.0
2009-10-30 15:10:00,43.06,43.43,43.04,43.24,107200.0,29.6183,29.8728,29.6046,29.7421,107200.0
2009-10-30 15:20:00,43.25,43.57,43.22,43.49,117000.0,29.749,29.9691,29.7284,29.9141,117000.0
2009-10-30 15:30:00,43.5,43.78,43.36,43.47,206800.0,29.921,30.1136,29.8247,29.9003,206800.0
2009-10-30 15:40:00,43.49,43.6,43.34,43.5,212900.0,29.9141,29.9898,29.8109,29.921,212900.0
2009-10-30 15:50:00,43.5,43.51,43.02,43.06,429100.0,29.921,29.9278,29.5908,29.6183,429100.0
2009-11-02 09:30:00,43.3,43.73,43.0,43.15,145200.0,29.7834,30.0792,29.5771,29.6802,145200.0
2009-11-02 09:40:00,43.08,43.28,42.9,42.9,188800.0,29.6321,29.7696,29.5083,29.5083,188800.0
2009-11-02 09:50:00,42.91,43.53,42.63,43.47,228000.0,29.5151,29.9416,29.3226,29.9003,228000.0
2009-11-02 10:00:00,43.51,44.61,43.51,44.03,263300.0,29.9278,30.6845,29.9278,30.2855,263300.0
2009-11-02 10:10:00,44.05,44.47,43.81,44.44,119900.0,30.2993,30.5882,30.1342,30.5675,119900.0
2009-11-02 10:20:00,44.44,44.44,44.0,44.05,154500.0,30.5675,30.5675,30.2649,30.2993,154500.0
2009-11-02 10:30:00,44.1,44.63,44.1,44.61,94800.0,30.3337,30.6982,30.3337,30.6845,94800.0
2009-11-02 10:40:00,44.61,44.63,44.17,44.33,86200.0,30.6845,30.6982,30.3818,30.4919,86200.0
2009-11-02 10:50:00,44.33,44.4,44.01,44.01,66500.0,30.4919,30.54,30.2718,30.2718,66500.0
2009-11-02 11:00:00,44.01,44.21,43.91,44.15,84300.0,30.2718,30.4093,30.203,30.3681,84300.0
2009-11-02 11:10:00,44.19,44.49,44.05,44.45,61000.0,30.3956,30.6019,30.2993,30.5744,61000.0
2009-11-02 11:20:00,44.44,44.66,44.31,44.48,83600.0,30.5675,30.7189,30.4781,30.5951,83600.0
2009-11-02 11:30:00,44.51,44.6,44.38,44.41,60100.0,30.6157,30.6776,30.5263,30.5469,60100.0
2009-11-02 11:40:00,44.43,44.64,44.42,44.58,52200.0,30.5607,30.7051,30.5538,30.6638,52200.0
2009-11-02 11:50:00,44.6,44.6,44.33,44.47,50100.0,30.6776,30.6776,30.4919,30.5882,50100.0
2009-11-02 12:00:00,44.45,44.48,44.26,44.3,42000.0,30.5744,30.5951,30.4437,30.4712,42000.0
2009-11-02 12:10:00,44.31,44.41,43.99,44.08,75500.0,30.4781,30.5469,30.258,30.3199,75500.0
2009-11-02 12:20:00,44.1,44.2,44.0,44.03,27400.0,30.3337,30.4025,30.2649,30.2855,27400.0
2009-11-02 12:30:00,44.03,44.12,43.73,44.02,42800.0,30.2855,30.3474,30.0792,30.2786,42800.0
2009-11-02 12:40:00,44.02,44.04,43.76,43.88,61100.0,30.2786,30.2924,30.0998,30.1823,61100.0
2009-11-02 12:50:00,43.88,43.9,42.99,43.05,195500.0,30.1823,30.1961,29.5702,29.6114,195500.0
2009-11-02 13:00:00,43.01,43.72,42.91,43.72,62100.0,29.5839,30.0723,29.5151,30.0723,62100.0
2009-11-02 13:10:00,43.72,43.82,43.34,43.72,57500.0,30.0723,30.1411,29.8109,30.0723,57500.0
2009-11-02 13:20:00,43.72,43.99,43.67,43.94,37200.0,30.0723,30.258,30.0379,30.2236,37200.0
2009-11-02 13:30:00,43.93,43.93,43.5,43.63,57600.0,30.2167,30.2167,29.921,30.0104,57600.0
2009-11-02 13:40:00,43.62,43.75,43.47,43.57,46400.0,30.0035,30.0929,29.9003,29.9691,46400.0
2009-11-02 13:50:00,43.55,43.55,43.34,43.37,42600.0,29.9554,29.9554,29.8109,29.8316,42600.0
2009-11-02 14:00:00,43.35,43.39,43.08,43.1,80900.0,29.8178,29.8453,29.6321,29.6458,80900.0
2009-11-02 14:10:00,43.1,43.37,43.08,43.17,88200.0,29.6458,29.8316,29.6321,29.694,88200.0
2009-11-02 14:20:00,43.17,43.69,43.17,43.69,39200.0,29.694,30.0517,29.694,30.0517,39200.0
2009-11-02 14:30:00,43.7,43.82,43.61,43.76,57800.0,30.0585,30.1411,29.9966,30.0998,57800.0
2009-11-02 14:40:00,43.76,44.09,43.75,43.96,87300.0,30.0998,30.3268,30.0929,30.2374,87300.0
2009-11-02 14:50:00,43.96,43.99,43.65,43.8,60600.0,30.2374,30.258,30.0241,30.1273,60600.0
2009-11-02 15:00:00,43.8,44.08,43.79,43.97,183700.0,30.1273,30.3199,30.1204,30.2443,183700.0
2009-11-02 15:10:00,43.98,44.15,43.87,43.87,137300.0,30.2511,30.3681,30.1755,30.1755,137300.0
2009-11-02 15:20:00,43.85,44.04,43.8,43.92,102700.0,30.1617,30.2924,30.1273,30.2099,102700.0
2009-11-02 15:30:00,43.91,44.18,43.9,44.0,137500.0,30.203,30.3887,30.1961,30.2649,137500.0
2009-11-02 15:40:00,44.0,44.09,43.93,43.97,188800.0,30.2649,30.3268,30.2167,30.2443,188800.0
2009-11-02 15:50:00,44.0,44.11,43.98,44.06,205700.0,30.2649,30.3406,30.2511,30.3062,205700.0
2009-11-03 09:30:00,43.01,43.76,43.01,43.6,101400.0,29.5839,30.0998,29.5839,29.9898,101400.0
2009-11-03 09:40:00,43.65,44.05,43.62,43.89,94800.0,30.0241,30.2993,30.0035,30.1892,94800.0
2009-11-03 09:50:00,43.87,44.49,43.87,44.4,193200.0,30.1755,30.6019,30.1755,30.54,193200.0
2009-11-03 10:00:00,44.41,44.67,44.13,44.46,217200.0,30.5469,30.7257,30.3543,30.5813,217200.0
2009-11-03 10:10:00,44.44,44.47,43.94,44.19,79900.0,30.5675,30.5882,30.2236,30.3956,79900.0
2009-11-03 10:20:00,44.2,44.25,43.91,43.98,120800.0,30.4025,30.4368,30.203,30.2511,120800.0
2009-11-03 10:30:00,44.01,44.05,43.6,43.68,117900.0,30.2718,30.2993,29.9898,30.0448,117900.0
2009-11-03 10:40:00,43.71,44.1,43.71,43.99,66000.0,30.0654,30.3337,30.0654,30.258,66000.0
2009-11-03 10:50:00,43.98,44.14,43.91,44.05,87100.0,30.2511,30.3612,30.203,30.2993,87100.0
2009-11-03 11:00:00,44.04,44.25,43.97,44.14,63200.0,30.2924,30.4368,30.2443,30.3612,63200.0
2009-11-03 11:10:00,44.14,44.27,44.0,44.13,53400.0,30.3612,30.4506,30.2649,30.3543,53400.0
2009-11-03 11:20:00,44.12,44.15,43.87,43.97,50600.0,30.3474,30.3681,30.1755,30.2443,50600.0
2009-11-03 11:30:00,43.96,44.02,43.56,43.62,102600.0,30.2374,30.2786,29.9622,30.0035,102600.0
2009-11-03 11:40:00,43.62,44.03,43.6,44.02,62400.0,30.0035,30.2855,29.9898,30.2786,62400.0
2009-11-03 11:50:00,44.03,44.27,43.93,44.13,38400.0,30.2855,30.4506,30.2167,30.3543,38400.0
2009-11-03 12:00:00,44.16,44.23,43.98,44.15,37700.0,30.3749,30.4231,30.2511,30.3681,37700.0
2009-11-03 12:10:00,44.16,44.16,44.0,44.01,30400.0,30.3749,30.3749,30.2649,30.2718,30400.0
2009-11-03 12:20:00,44.02,44.25,44.01,44.23,41400.0,30.2786,30.4368,30.2718,30.4231,41400.0
2009-11-03 12:30:00,44.23,44.63,44.22,44.53,50200.0,30.4231,30.6982,30.4162,30.6294,50200.0
2009-11-03 12:40:00,44.55,44.58,44.31,44.45,50500.0,30.6432,30.6638,30.4781,30.5744,50500.0
2009-11-03 12:50:00,44.44,44.56,44.32,44.34,42500.0,30.5675,30.6501,30.485,30.4988,42500.0
2009-11-03 13:00:00,44.34,44.59,44.25,44.46,86100.0,30.4988,30.6707,30.4368,30.5813,86100.0
2009-11-03 13:10:00,44.45,44.56,44.34,44.53,36500.0,30.5744,30.6501,30.4988,30.6294,36500.0
2009-11-03 13:20:00,44.54,44.67,44.46,44.58,84500.0,30.6363,30.7257,30.5813,30.6638,84500.0
2009-11-03 13:30:00,44.56,44.72,44.54,44.71,62300.0,30.6501,30.7601,30.6363,30.7533,62300.0
2009-11-03 13:40:00,44.7,44.73,44.58,44.71,46400.0,30.7464,30.767,30.6638,30.7533,46400.0
2009-11-03 13:50:00,44.69,44.93,44.62,44.9,113000.0,30.7395,30.9046,30.6914,30.8839,113000.0
2009-11-03 14:00:00,44.91,45.08,44.87,45.08,100900.0,30.8908,31.0078,30.8633,31.0078,100900.0
2009-11-03 14:10:00,45.08,45.16,45.01,45.06,62100.0,31.0078,31.0628,30.9596,30.994,62100.0
2009-11-03 14:20:00,45.06,45.14,44.98,45.04,63500.0,30.994,31.049,30.939,30.9802,63500.0
2009-11-03 14:30:00,45.04,45.14,44.84,44.84,68500.0,30.9802,31.049,30.8427,30.8427,68500.0
2009-11-03 14:40:00,44.84,44.85,44.72,44.77,70600.0,30.8427,30.8496,30.7601,30.7945,70600.0
2009-11-03 14:50:00,44.76,44.78,44.49,44.53,61500.0,30.7876,30.8014,30.6019,30.6294,61500.0
2009-11-03 15:00:00,44.52,44.62,44.49,44.56,94300.0,30.6226,30.6914,30.6019,30.6501,94300.0
2009-11-03 15:10:00,44.56,44.61,44.45,44.56,45800.0,30.6501,30.6845,30.5744,30.6501,45800.0
2009-11-03 15:20:00,44.56,44.59,44.46,44.54,61100.0,30.6501,30.6707,30.5813,30.6363,61100.0
2009-11-03 15:30:00,44.54,44.81,44.54,44.69,90700.0,30.6363,30.822,30.6363,30.7395,90700.0
2009-11-03 15:40:00,44.7,44.8,44.56,44.71,120400.0,30.7464,30.8152,30.6501,30.7533,120400.0
2009-11-03 15:50:00,44.72,44.79,44.63,44.76,172200.0,30.7601,30.8083,30.6982,30.7876,172200.0
2009-11-04 09:30:00,45.74,46.91,45.7,46.09,340100.0,31.4617,32.2665,31.4342,31.7025,340100.0
2009-11-04 09:40:00,46.1,46.31,45.91,45.97,124400.0,31.7094,31.8538,31.5787,31.6199,124400.0
2009-11-04 09:50:00,45.94,46.25,45.86,46.24,74700.0,31.5993,31.8125,31.5443,31.8056,74700.0
2009-11-04 10:00:00,46.23,46.45,45.96,46.4,96300.0,31.7988,31.9501,31.6131,31.9157,96300.0
2009-11-04 10:10:00,46.45,46.68,46.33,46.59,73800.0,31.9501,32.1083,31.8676,32.0464,73800.0
2009-11-04 10:20:00,46.63,46.73,46.52,46.53,59100.0,32.0739,32.1427,31.9982,32.0051,59100.0
2009-11-04 10:30:00,46.56,46.66,46.3,46.32,102800.0,32.0258,32.0945,31.8469,31.8607,102800.0
2009-11-04 10:40:00,46.32,46.38,46.22,46.36,48700.0,31.8607,31.9019,31.7919,31.8882,48700.0
2009-11-04 10:50:00,46.36,46.43,46.26,46.42,42700.0,31.8882,31.9363,31.8194,31.9295,42700.0
2009-11-04 11:00:00,46.4,46.41,46.14,46.17,78700.0,31.9157,31.9226,31.7369,31.7575,78700.0
2009-11-04 11:10:00,46.17,46.41,46.17,46.4,51300.0,31.7575,31.9226,31.7575,31.9157,51300.0
2009-11-04 11:20:00,46.43,46.5,46.38,46.44,43100.0,31.9363,31.9845,31.9019,31.9432,43100.0
2009-11-04 11:30:00,46.44,46.44,46.24,46.35,57000.0,31.9432,31.9432,31.8056,31.8813,57000.0
2009-11-04 11:40:00,46.33,46.42,46.25,46.35,41800.0,31.8676,31.9295,31.8125,31.8813,41800.0
2009-11-04 11:50:00,46.32,46.44,46.17,46.19,47800.0,31.8607,31.9432,31.7575,31.7713,47800.0
2009-11-04 12:00:00,46.19,46.19,45.94,45.97,60300.0,31.7713,31.7713,31.5993,31.6199,60300.0
2009-11-04 12:10:00,45.96,46.01,45.82,45.85,62600.0,31.6131,31.6474,31.5168,31.5374,62600.0
2009-11-04 12:20:00,45.85,45.93,45.75,45.79,41900.0,31.5374,31.5924,31.4686,31.4961,41900.0
2009-11-04 12:30:00,45.79,46.06,45.79,46.05,25500.0,31.4961,31.6818,31.4961,31.675,25500.0
2009-11-04 12:40:00,46.06,46.12,45.92,45.92,24000.0,31.6818,31.7231,31.5855,31.5855,24000.0
2009-11-04 12:50:00,45.91,45.95,45.84,45.88,53000.0,31.5787,31.6062,31.5305,31.558,53000.0
2009-11-04 13:00:00,45.88,45.91,45.8,45.83,84600.0,31.558,31.5787,31.503,31.5236,84600.0
2009-11-04 13:10:00,45.85,45.91,45.8,45.9,38000.0,31.5374,31.5787,31.503,31.5718,38000.0
2009-11-04 13:20:00,45.9,45.91,45.75,45.76,29600.0,31.5718,31.5787,31.4686,31.4755,29600.0
2009-11-04 13:30:00,45.76,45.78,45.61,45.65,53300.0,31.4755,31.4892,31.3723,31.3998,53300.0
2009-11-04 13:40:00,45.65,45.66,45.56,45.6,30800.0,31.3998,31.4067,31.3379,31.3654,30800.0
2009-11-04 13:50:00,45.6,45.67,45.52,45.54,32200.0,31.3654,31.4136,31.3104,31.3242,32200.0
2009-11-04 14:00:00,45.53,45.9,45.52,45.9,30300.0,31.3173,31.5718,31.3104,31.5718,30300.0
2009-11-04 14:10:00,45.9,46.25,45.56,45.58,47300.0,31.5718,31.8125,31.3379,31.3517,47300.0
2009-11-04 14:20:00,45.63,45.99,45.51,45.53,144000.0,31.3861,31.6337,31.3035,31.3173,144000.0
2009-11-04 14:30:00,45.52,46.12,45.51,46.07,103700.0,31.3104,31.7231,31.3035,31.6887,103700.0
2009-11-04 14:40:00,46.09,46.38,46.01,46.22,90000.0,31.7025,31.9019,31.6474,31.7919,90000.0
2009-11-04 14:50:00,46.22,46.32,46.06,46.21,54300.0,31.7919,31.8607,31.6818,31.785,54300.0
2009-11-04 15:00:00,46.18,46.19,45.91,45.92,85300.0,31.7644,31.7713,31.5787,31.5855,85300.0
2009-11-04 15:10:00,45.92,46.09,45.74,45.92,98500.0,31.5855,31.7025,31.4617,31.5855,98500.0
2009-11-04 15:20:00,45.91,46.03,45.8,45.89,88100.0,31.5787,31.6612,31.503,31.5649,88100.0
2009-11-04 15:30:00,45.89,45.93,45.52,45.55,138400.0,31.5649,31.5924,31.3104,31.331,138400.0
2009-11-04 15:40:00,45.55,45.58,45.23,45.23,360500.0,31.331,31.3517,31.1109,31.1109,360500.0
2009-11-04 15:50:00,45.24,45.29,45.12,45.29,234300.0,31.1178,31.1522,31.0353,31.1522,234300.0
2009-11-05 09:30:00,46.0,46.22,45.63,45.79,75400.0,31.6406,31.7919,31.3861,31.4961,75400.0
2009-11-05 09:40:00,45.83,46.18,45.66,46.07,50600.0,31.5236,31.7644,31.4067,31.6887,50600.0
2009-11-05 09:50:00,46.09,46.31,46.07,46.13,56400.0,31.7025,31.8538,31.6887,31.73,56400.0
2009-11-05 10:00:00,46.14,46.33,45.98,46.08,59600.0,31.7369,31.8676,31.6268,31.6956,59600.0
2009-11-05 10:10:00,46.06,46.1,45.86,45.89,71500.0,31.6818,31.7094,31.5443,31.5649,71500.0
2009-11-05 10:20:00,45.91,46.07,45.84,45.99,63200.0,31.5787,31.6887,31.5305,31.6337,63200.0
2009-11-05 10:30:00,45.99,46.47,45.96,46.43,79700.0,31.6337,31.9639,31.6131,31.9363,79700.0
2009-11-05 10:40:00,46.41,46.41,46.22,46.22,45700.0,31.9226,31.9226,31.7919,31.7919,45700.0
2009-11-05 10:50:00,46.25,46.25,46.12,46.16,43700.0,31.8125,31.8125,31.7231,31.7506,43700.0
2009-11-05 11:00:00,46.15,46.21,46.03,46.16,41000.0,31.7437,31.785,31.6612,31.7506,41000.0
2009-11-05 11:10:00,46.16,46.3,45.98,46.01,40000.0,31.7506,31.8469,31.6268,31.6474,40000.0
2009-11-05 11:20:00,46.01,46.1,45.96,46.05,28100.0,31.6474,31.7094,31.6131,31.675,28100.0
2009-11-05 11:30:00,46.03,46.04,45.92,45.92,23500.0,31.6612,31.6681,31.5855,31.5855,23500.0
2009-11-05 11:40:00,45.93,45.94,45.62,45.67,39700.0,31.5924,31.5993,31.3792,31.4136,39700.0
2009-11-05 11:50:00,45.69,45.77,45.55,45.59,42300.0,31.4273,31.4824,31.331,31.3586,42300.0
2009-11-05 12:00:00,45.58,45.74,45.57,45.71,50400.0,31.3517,31.4617,31.3448,31.4411,50400.0
2009-11-05 12:10:00,45.72,45.89,45.66,45.87,25400.0,31.448,31.5649,31.4067,31.5511,25400.0
2009-11-05 12:20:00,45.89,46.0,45.88,45.9,30400.0,31.5649,31.6406,31.558,31.5718,30400.0
2009-11-05 12:30:00,45.91,46.08,45.84,46.08,24800.0,31.5787,31.6956,31.5305,31.6956,24800.0
2009-11-05 12:40:00,46.06,46.32,46.05,46.32,48400.0,31.6818,31.8607,31.675,31.8607,48400.0
2009-11-05 12:50:00,46.31,46.41,46.22,46.41,22400.0,31.8538,31.9226,31.7919,31.9226,22400.0
2009-11-05 13:00:00,46.38,46.43,46.26,46.26,27200.0,31.9019,31.9363,31.8194,31.8194,27200.0
2009-11-05 13:10:00,46.26,46.35,46.23,46.31,34600.0,31.8194,31.8813,31.7988,31.8538,34600.0
2009-11-05 13:20:00,46.31,46.34,46.21,46.22,26300.0,31.8538,31.8744,31.785,31.7919,26300.0
2009-11-05 13:30:00,46.22,46.39,46.21,46.39,42600.0,31.7919,31.9088,31.785,31.9088,42600.0
2009-11-05 13:40:00,46.39,46.5,46.39,46.47,45600.0,31.9088,31.9845,31.9088,31.9639,45600.0
2009-11-05 13:50:00,46.48,46.5,46.38,46.49,43100.0,31.9707,31.9845,31.9019,31.9776,43100.0
2009-11-05 14:00:00,46.49,46.58,46.39,46.47,98100.0,31.9776,32.0395,31.9088,31.9639,98100.0
2009-11-05 14:10:00,46.47,46.54,46.44,46.48,34700.0,31.9639,32.012,31.9432,31.9707,34700.0
2009-11-05 14:20:00,46.47,46.63,46.47,46.6,53200.0,31.9639,32.0739,31.9639,32.0533,53200.0
2009-11-05 14:30:00,46.6,46.8,46.6,46.73,69300.0,32.0533,32.1908,32.0533,32.1427,69300.0
2009-11-05 14:40:00,46.74,47.0,46.72,46.92,136500.0,32.1496,32.3284,32.1358,32.2734,136500.0
2009-11-05 14:50:00,46.92,47.0,46.89,46.99,45500.0,32.2734,32.3284,32.2527,32.3215,45500.0
2009-11-05 15:00:00,46.99,46.99,46.87,46.94,82400.0,32.3215,32.3215,32.239,32.2871,82400.0
2009-11-05 15:10:00,46.94,47.07,46.93,47.07,112900.0,32.2871,32.3766,32.2803,32.3766,112900.0
2009-11-05 15:20:00,47.07,47.08,46.91,46.97,61900.0,32.3766,32.3834,32.2665,32.3078,61900.0
2009-11-05 15:30:00,46.96,46.96,46.86,46.86,113400.0,32.3009,32.3009,32.2321,32.2321,113400.0
2009-11-05 15:40:00,46.87,46.97,46.84,46.93,148500.0,32.239,32.3078,32.2184,32.2803,148500.0
2009-11-05 15:50:00,46.94,47.09,46.91,47.02,238700.0,32.2871,32.3903,32.2665,32.3422,238700.0
2009-11-06 09:30:00,46.33,46.73,46.04,46.51,82500.0,31.8676,32.1427,31.6681,31.9914,82500.0
2009-11-06 09:40:00,46.52,47.07,46.5,46.66,62200.0,31.9982,32.3766,31.9845,32.0945,62200.0
2009-11-06 09:50:00,46.64,46.83,46.56,46.79,72700.0,32.0808,32.2115,32.0258,32.184,72700.0
2009-11-06 10:00:00,46.82,46.95,46.62,46.84,89000.0,32.2046,32.294,32.067,32.2184,89000.0
2009-11-06 10:10:00,46.85,47.0,46.79,46.88,58500.0,32.2252,32.3284,32.184,32.2459,58500.0
2009-11-06 10:20:00,46.81,46.81,46.09,46.11,75700.0,32.1977,32.1977,31.7025,31.7162,75700.0
2009-11-06 10:30:00,46.1,46.12,45.84,45.97,144100.0,31.7094,31.7231,31.5305,31.6199,144100.0
2009-11-06 10:40:00,45.92,45.99,45.54,45.76,147200.0,31.5855,31.6337,31.3242,31.4755,147200.0
2009-11-06 10:50:00,45.81,46.16,45.75,46.15,50900.0,31.5099,31.7506,31.4686,31.7437,50900.0
2009-11-06 11:00:00,46.12,46.39,46.1,46.39,49700.0,31.7231,31.9088,31.7094,31.9088,49700.0
2009-11-06 11:10:00,46.36,46.36,46.1,46.19,24200.0,31.8882,31.8882,31.7094,31.7713,24200.0
2009-11-06 11:20:00,46.18,46.18,45.91,46.1,32800.0,31.7644,31.7644,31.5787,31.7094,32800.0
2009-11-06 11:30:00,46.09,46.27,45.96,45.99,20900.0,31.7025,31.8263,31.6131,31.6337,20900.0
2009-11-06 11:40:00,45.99,46.24,45.99,46.03,27900.0,31.6337,31.8056,31.6337,31.6612,27900.0
2009-11-06 11:50:00,46.04,46.14,46.02,46.07,24200.0,31.6681,31.7369,31.6543,31.6887,24200.0
2009-11-06 12:00:00,46.08,46.22,46.08,46.19,23000.0,31.6956,31.7919,31.6956,31.7713,23000.0
2009-11-06 12:10:00,46.18,46.45,46.18,46.38,43600.0,31.7644,31.9501,31.7644,31.9019,43600.0
2009-11-06 12:20:00,46.38,46.44,46.26,46.26,19500.0,31.9019,31.9432,31.8194,31.8194,19500.0
2009-11-06 12:30:00,46.27,46.3,46.1,46.18,27900.0,31.8263,31.8469,31.7094,31.7644,27900.0
2009-11-06 12:40:00,46.19,46.2,45.98,45.98,26700.0,31.7713,31.7781,31.6268,31.6268,26700.0
2009-11-06 12:50:00,45.96,46.05,45.94,45.99,21800.0,31.6131,31.675,31.5993,31.6337,21800.0
2009-11-06 13:00:00,45.96,46.03,45.9,45.94,20900.0,31.6131,31.6612,31.5718,31.5993,20900.0
2009-11-06 13:10:00,45.96,46.18,45.9,46.18,16300.0,31.6131,31.7644,31.5718,31.7644,16300.0
2009-11-06 13:20:00,46.19,46.3,46.18,46.26,26800.0,31.7713,31.8469,31.7644,31.8194,26800.0
2009-11-06 13:30:00,46.28,46.38,46.23,46.23,18900.0,31.8332,31.9019,31.7988,31.7988,18900.0
2009-11-06 13:40:00,46.21,46.28,46.14,46.16,25500.0,31.785,31.8332,31.7369,31.7506,25500.0
2009-11-06 13:50:00,46.16,46.17,46.02,46.04,23900.0,31.7506,31.7575,31.6543,31.6681,23900.0
2009-11-06 14:00:00,46.03,46.06,45.85,45.96,32800.0,31.6612,31.6818,31.5374,31.6131,32800.0
2009-11-06 14:10:00,45.95,46.08,45.94,46.05,16400.0,31.6062,31.6956,31.5993,31.675,16400.0
2009-11-06 14:20:00,46.04,46.24,46.04,46.11,31500.0,31.6681,31.8056,31.6681,31.7162,31500.0
2009-11-06 14:30:00,46.12,46.2,46.11,46.17,15000.0,31.7231,31.7781,31.7162,31.7575,15000.0
2009-11-06 14:40:00,46.17,46.21,46.05,46.1,22400.0,31.7575,31.785,31.675,31.7094,22400.0
2009-11-06 14:50:00,46.09,46.13,46.02,46.04,24300.0,31.7025,31.73,31.6543,31.6681,24300.0
2009-11-06 15:00:00,46.03,46.13,45.9,46.1,42000.0,31.6612,31.73,31.5718,31.7094,42000.0
2009-11-06 15:10:00,46.1,46.15,45.97,45.98,44000.0,31.7094,31.7437,31.6199,31.6268,44000.0
2009-11-06 15:20:00,46.02,46.06,45.95,46.0,33700.0,31.6543,31.6818,31.6062,31.6406,33700.0
2009-11-06 15:30:00,45.97,46.05,45.97,46.04,14100.0,31.6199,31.675,31.6199,31.6681,14100.0
2009-11-06 15:40:00,46.04,46.04,46.04,46.04,0.0,31.6681,31.6681,31.6681,31.6681,0.0
2009-11-06 15:50:00,46.04,46.04,46.04,46.04,0.0,31.6681,31.6681,31.6681,31.6681,0.0
2009-11-09 09:30:00,46.77,46.87,46.47,46.51,93800.0,32.1702,32.239,31.9639,31.9914,93800.0
2009-11-09 09:40:00,46.52,46.55,45.88,45.95,154600.0,31.9982,32.0189,31.558,31.6062,154600.0
2009-11-09 09:50:00,45.99,46.31,45.95,46.18,101300.0,31.6337,31.8538,31.6062,31.7644,101300.0
2009-11-09 10:00:00,46.18,46.76,46.18,46.7,103000.0,31.7644,32.1633,31.7644,32.1221,103000.0
2009-11-09 10:10:00,46.69,46.75,46.43,46.46,57400.0,32.1152,32.1564,31.9363,31.957,57400.0
2009-11-09 10:20:00,46.46,46.65,46.43,46.53,32700.0,31.957,32.0877,31.9363,32.0051,32700.0
2009-11-09 10:30:00,46.5,46.53,46.42,46.52,40700.0,31.9845,32.0051,31.9295,31.9982,40700.0
2009-11-09 10:40:00,46.52,46.62,46.46,46.57,40200.0,31.9982,32.067,31.957,32.0326,40200.0
2009-11-09 10:50:00,46.56,46.73,46.51,46.68,36900.0,32.0258,32.1427,31.9914,32.1083,36900.0
2009-11-09 11:00:00,46.7,46.75,46.65,46.65,42000.0,32.1221,32.1564,32.0877,32.0877,42000.0
2009-11-09 11:10:00,46.66,46.81,46.65,46.76,28400.0,32.0945,32.1977,32.0877,32.1633,28400.0
2009-11-09 11:20:00,46.76,46.97,46.71,46.93,70800.0,32.1633,32.3078,32.1289,32.2803,70800.0
2009-11-09 11:30:00,46.92,46.92,46.75,46.84,19700.0,32.2734,32.2734,32.1564,32.2184,19700.0
2009-11-09 11:40:00,46.81,47.03,46.75,47.03,36000.0,32.1977,32.349,32.1564,32.349,36000.0
2009-11-09 11:50:00,47.02,47.03,46.96,47.0,39500.0,32.3422,32.349,32.3009,32.3284,39500.0
2009-11-09 12:00:00,47.0,47.13,46.94,47.12,23600.0,32.3284,32.4178,32.2871,32.4109,23600.0
2009-11-09 12:10:00,47.1,47.19,47.06,47.18,20600.0,32.3972,32.4591,32.3697,32.4522,20600.0
2009-11-09 12:20:00,47.17,47.19,47.06,47.14,35000.0,32.4453,32.4591,32.3697,32.4247,35000.0
2009-11-09 12:30:00,47.15,47.19,47.07,47.09,9800.0,32.4316,32.4591,32.3766,32.3903,9800.0
2009-11-09 12:40:00,47.09,47.12,46.98,47.01,22100.0,32.3903,32.4109,32.3146,32.3353,22100.0
2009-11-09 12:50:00,47.01,47.06,46.9,46.94,28100.0,32.3353,32.3697,32.2596,32.2871,28100.0
2009-11-09 13:00:00,46.94,46.94,46.84,46.89,25600.0,32.2871,32.2871,32.2184,32.2527,25600.0
2009-11-09 13:10:00,46.9,46.93,46.79,46.85,16600.0,32.2596,32.2803,32.184,32.2252,16600.0
2009-11-09 13:20:00,46.85,46.88,46.78,46.87,12900.0,32.2252,32.2459,32.1771,32.239,12900.0
2009-11-09 13:30:00,46.88,46.99,46.8,46.99,22400.0,32.2459,32.3215,32.1908,32.3215,22400.0
2009-11-09 13:40:00,46.97,47.14,46.96,47.09,17500.0,32.3078,32.4247,32.3009,32.3903,17500.0
2009-11-09 13:50:00,47.08,47.11,46.99,47.08,16900.0,32.3834,32.4041,32.3215,32.3834,16900.0
2009-11-09 14:00:00,47.06,47.15,47.03,47.09,10400.0,32.3697,32.4316,32.349,32.3903,10400.0
2009-11-09 14:10:00,47.11,47.11,47.04,47.07,17700.0,32.4041,32.4041,32.3559,32.3766,17700.0
2009-11-09 14:20:00,47.06,47.08,47.01,47.05,19800.0,32.3697,32.3834,32.3353,32.3628,19800.0
2009-11-09 14:30:00,47.07,47.14,47.02,47.06,32200.0,32.3766,32.4247,32.3422,32.3697,32200.0
2009-11-09 14:40:00,47.05,47.11,47.01,47.07,23800.0,32.3628,32.4041,32.3353,32.3766,23800.0
2009-11-09 14:50:00,47.06,47.13,47.04,47.06,33000.0,32.3697,32.4178,32.3559,32.3697,33000.0
2009-11-09 15:00:00,47.07,47.19,47.04,47.09,32800.0,32.3766,32.4591,32.3559,32.3903,32800.0
2009-11-09 15:10:00,47.1,47.15,47.06,47.07,36400.0,32.3972,32.4316,32.3697,32.3766,36400.0
2009-11-09 15:20:00,47.08,47.1,47.0,47.01,53900.0,32.3834,32.3972,32.3284,32.3353,53900.0
2009-11-09 15:30:00,47.0,47.03,46.86,46.87,59000.0,32.3284,32.349,32.2321,32.239,59000.0
2009-11-09 15:40:00,46.86,46.95,46.82,46.83,95500.0,32.2321,32.294,32.2046,32.2115,95500.0
2009-11-09 15:50:00,46.83,47.06,46.82,47.05,146500.0,32.2115,32.3697,32.2046,32.3628,146500.0
2009-11-10 09:30:00,46.82,47.38,46.63,47.27,51300.0,32.2046,32.5898,32.0739,32.5141,51300.0
2009-11-10 09:40:00,47.25,47.38,47.17,47.29,45100.0,32.5004,32.5898,32.4453,32.5279,45100.0
2009-11-10 09:50:00,47.29,47.49,47.25,47.29,29500.0,32.5279,32.6654,32.5004,32.5279,29500.0
2009-11-10 10:00:00,47.3,47.34,46.98,47.01,55700.0,32.5348,32.5623,32.3146,32.3353,55700.0
2009-11-10 10:10:00,46.98,47.22,46.95,47.21,23600.0,32.3146,32.4797,32.294,32.4729,23600.0
2009-11-10 10:20:00,47.19,47.35,47.19,47.35,18600.0,32.4591,32.5691,32.4591,32.5691,18600.0
2009-11-10 10:30:00,47.34,47.4,47.02,47.03,24300.0,32.5623,32.6035,32.3422,32.349,24300.0
2009-11-10 10:40:00,47.03,47.07,46.81,46.81,34700.0,32.349,32.3766,32.1977,32.1977,34700.0
2009-11-10 10:50:00,46.79,46.8,46.58,46.68,34300.0,32.184,32.1908,32.0395,32.1083,34300.0
2009-11-10 11:00:00,46.68,46.74,46.55,46.62,25700.0,32.1083,32.1496,32.0189,32.067,25700.0
2009-11-10 11:10:00,46.62,46.71,46.52,46.68,28600.0,32.067,32.1289,31.9982,32.1083,28600.0
2009-11-10 11:20:00,46.65,46.93,46.65,46.88,34500.0,32.0877,32.2803,32.0877,32.2459,34500.0
2009-11-10 11:30:00,46.86,47.02,46.8,46.97,37300.0,32.2321,32.3422,32.1908,32.3078,37300.0
2009-11-10 11:40:00,46.99,47.14,46.96,47.11,26700.0,32.3215,32.4247,32.3009,32.4041,26700.0
2009-11-10 11:50:00,47.12,47.12,46.89,46.89,21100.0,32.4109,32.4109,32.2527,32.2527,21100.0
2009-11-10 12:00:00,46.9,46.9,46.78,46.88,17000.0,32.2596,32.2596,32.1771,32.2459,17000.0
2009-11-10 12:10:00,46.87,46.88,46.8,46.81,9100.0,32.239,32.2459,32.1908,32.1977,9100.0
2009-11-10 12:20:00,46.82,46.82,46.52,46.52,28600.0,32.2046,32.2046,31.9982,31.9982,28600.0
2009-11-10 12:30:00,46.5,46.76,46.49,46.74,20500.0,31.9845,32.1633,31.9776,32.1496,20500.0
2009-11-10 12:40:00,46.75,46.83,46.73,46.8,48600.0,32.1564,32.2115,32.1427,32.1908,48600.0
2009-11-10 12:50:00,46.82,46.95,46.82,46.91,22700.0,32.2046,32.294,32.2046,32.2665,22700.0
2009-11-10 13:00:00,46.9,46.96,46.83,46.86,22300.0,32.2596,32.3009,32.2115,32.2321,22300.0
2009-11-10 13:10:00,46.86,46.93,46.76,46.91,23600.0,32.2321,32.2803,32.1633,32.2665,23600.0
2009-11-10 13:20:00,46.91,46.93,46.84,46.86,16100.0,32.2665,32.2803,32.2184,32.2321,16100.0
2009-11-10 13:30:00,46.87,46.96,46.75,46.76,32300.0,32.239,32.3009,32.1564,32.1633,32300.0
2009-11-10 13:40:00,46.74,46.75,46.63,46.67,22100.0,32.1496,32.1564,32.0739,32.1014,22100.0
2009-11-10 13:50:00,46.69,46.76,46.64,46.76,47100.0,32.1152,32.1633,32.0808,32.1633,47100.0
2009-11-10 14:00:00,46.75,46.83,46.65,46.81,44600.0,32.1564,32.2115,32.0877,32.1977,44600.0
2009-11-10 14:10:00,46.82,46.85,46.65,46.75,18600.0,32.2046,32.2252,32.0877,32.1564,18600.0
2009-11-10 14:20:00,46.75,46.82,46.72,46.77,23000.0,32.1564,32.2046,32.1358,32.1702,23000.0
2009-11-10 14:30:00,46.76,46.92,46.76,46.89,30200.0,32.1633,32.2734,32.1633,32.2527,30200.0
2009-11-10 14:40:00,46.89,46.95,46.87,46.88,23500.0,32.2527,32.294,32.239,32.2459,23500.0
2009-11-10 14:50:00,46.89,47.0,46.86,46.94,13800.0,32.2527,32.3284,32.2321,32.2871,13800.0
2009-11-10 15:00:00,46.94,46.95,46.84,46.94,15000.0,32.2871,32.294,32.2184,32.2871,15000.0
2009-11-10 15:10:00,46.94,47.0,46.9,46.99,64700.0,32.2871,32.3284,32.2596,32.3215,64700.0
2009-11-10 15:20:00,46.99,47.0,46.93,46.99,40200.0,32.3215,32.3284,32.2803,32.3215,40200.0
2009-11-10 15:30:00,46.99,46.99,46.83,46.93,43800.0,32.3215,32.3215,32.2115,32.2803,43800.0
2009-11-10 15:40:00,46.93,46.93,46.79,46.92,47500.0,32.2803,32.2803,32.184,32.2734,47500.0
2009-11-10 15:50:00,46.93,47.01,46.86,46.99,108500.0,32.2803,32.3353,32.2321,32.3215,108500.0
2009-11-11 09:30:00,47.06,47.18,46.72,46.75,85700.0,32.3697,32.4522,32.1358,32.1564,85700.0
2009-11-11 09:40:00,46.76,47.03,46.75,46.95,48900.0,32.1633,32.349,32.1564,32.294,48900.0
2009-11-11 09:50:00,46.93,47.24,46.92,47.21,71300.0,32.2803,32.4935,32.2734,32.4729,71300.0
2009-11-11 10:00:00,47.22,47.37,47.2,47.3,76000.0,32.4797,32.5829,32.466,32.5348,76000.0
2009-11-11 10:10:00,47.31,47.65,47.3,47.56,70600.0,32.5416,32.7755,32.5348,32.7136,70600.0
2009-11-11 10:20:00,47.59,47.73,47.55,47.64,55700.0,32.7342,32.8305,32.7067,32.7686,55700.0
2009-11-11 10:30:00,47.62,47.62,47.43,47.52,33000.0,32.7549,32.7549,32.6242,32.6861,33000.0
2009-11-11 10:40:00,47.52,47.61,47.1,47.13,39700.0,32.6861,32.748,32.3972,32.4178,39700.0
2009-11-11 10:50:00,47.13,47.21,46.82,47.21,86800.0,32.4178,32.4729,32.2046,32.4729,86800.0
2009-11-11 11:00:00,47.2,47.22,47.0,47.0,62100.0,32.466,32.4797,32.3284,32.3284,62100.0
2009-11-11 11:10:00,46.99,47.02,46.82,47.01,57400.0,32.3215,32.3422,32.2046,32.3353,57400.0
2009-11-11 11:20:00,47.0,47.14,46.99,47.1,68700.0,32.3284,32.4247,32.3215,32.3972,68700.0
2009-11-11 11:30:00,47.12,47.32,47.07,47.26,40100.0,32.4109,32.5485,32.3766,32.5072,40100.0
2009-11-11 11:40:00,47.26,47.31,47.2,47.22,9900.0,32.5072,32.5416,32.466,32.4797,9900.0
2009-11-11 11:50:00,47.23,47.27,47.11,47.23,58300.0,32.4866,32.5141,32.4041,32.4866,58300.0
2009-11-11 12:00:00,47.22,47.23,47.05,47.18,27000.0,32.4797,32.4866,32.3628,32.4522,27000.0
2009-11-11 12:10:00,47.18,47.22,47.11,47.12,24500.0,32.4522,32.4797,32.4041,32.4109,24500.0
2009-11-11 12:20:00,47.11,47.19,47.09,47.19,16600.0,32.4041,32.4591,32.3903,32.4591,16600.0
2009-11-11 12:30:00,47.2,47.43,47.2,47.34,49000.0,32.466,32.6242,32.466,32.5623,49000.0
2009-11-11 12:40:00,47.33,47.37,47.25,47.27,27800.0,32.5554,32.5829,32.5004,32.5141,27800.0
2009-11-11 12:50:00,47.25,47.34,47.19,47.19,14400.0,32.5004,32.5623,32.4591,32.4591,14400.0
2009-11-11 13:00:00,47.2,47.21,47.08,47.1,25200.0,32.466,32.4729,32.3834,32.3972,25200.0
2009-11-11 13:10:00,47.12,47.13,47.01,47.09,35600.0,32.4109,32.4178,32.3353,32.3903,35600.0
2009-11-11 13:20:00,47.1,47.16,46.97,47.0,19100.0,32.3972,32.4385,32.3078,32.3284,19100.0
2009-11-11 13:30:00,46.99,47.07,46.93,46.95,25800.0,32.3215,32.3766,32.2803,32.294,25800.0
2009-11-11 13:40:00,46.94,46.96,46.87,46.92,32300.0,32.2871,32.3009,32.239,32.2734,32300.0
2009-11-11 13:50:00,46.91,46.95,46.83,46.95,28800.0,32.2665,32.294,32.2115,32.294,28800.0
2009-11-11 14:00:00,46.94,47.16,46.94,47.13,23800.0,32.2871,32.4385,32.2871,32.4178,23800.0
2009-11-11 14:10:00,47.14,47.2,47.08,47.18,22900.0,32.4247,32.466,32.3834,32.4522,22900.0
2009-11-11 14:20:00,47.18,47.25,47.17,47.21,22000.0,32.4522,32.5004,32.4453,32.4729,22000.0
2009-11-11 14:30:00,47.2,47.33,47.19,47.32,40100.0,32.466,32.5554,32.4591,32.5485,40100.0
2009-11-11 14:40:00,47.31,47.32,47.24,47.3,11100.0,32.5416,32.5485,32.4935,32.5348,11100.0
2009-11-11 14:50:00,47.3,47.42,47.3,47.32,23000.0,32.5348,32.6173,32.5348,32.5485,23000.0
2009-11-11 15:00:00,47.32,47.4,47.3,47.35,25900.0,32.5485,32.6035,32.5348,32.5691,25900.0
2009-11-11 15:10:00,47.35,47.35,47.22,47.32,24700.0,32.5691,32.5691,32.4797,32.5485,24700.0
2009-11-11 15:20:00,47.3,47.4,47.28,47.4,20700.0,32.5348,32.6035,32.521,32.6035,20700.0
2009-11-11 15:30:00,47.37,47.47,47.29,47.36,61100.0,32.5829,32.6517,32.5279,32.576,61100.0
2009-11-11 15:40:00,47.36,47.36,47.19,47.31,72000.0,32.576,32.576,32.4591,32.5416,72000.0
2009-11-11 15:50:00,47.32,47.45,47.28,47.45,111100.0,32.5485,32.6379,32.521,32.6379,111100.0
2009-11-12 09:30:00,46.84,47.28,46.84,47.14,45500.0,32.2184,32.521,32.2184,32.4247,45500.0
2009-11-12 09:40:00,47.07,47.22,46.85,47.07,40100.0,32.3766,32.4797,32.2252,32.3766,40100.0
2009-11-12 09:50:00,47.07,47.38,47.05,47.26,109600.0,32.3766,32.5898,32.3628,32.5072,109600.0
2009-11-12 10:00:00,47.27,47.34,47.0,47.09,37300.0,32.5141,32.5623,32.3284,32.3903,37300.0
2009-11-12 10:10:00,47.1,47.13,46.81,46.91,56300.0,32.3972,32.4178,32.1977,32.2665,56300.0
2009-11-12 10:20:00,46.89,47.12,46.86,47.05,38500.0,32.2527,32.4109,32.2321,32.3628,38500.0
2009-11-12 10:30:00,47.03,47.18,46.99,47.07,40300.0,32.349,32.4522,32.3215,32.3766,40300.0
2009-11-12 10:40:00,47.07,47.26,47.0,47.12,18200.0,32.3766,32.5072,32.3284,32.4109,18200.0
2009-11-12 10:50:00,47.12,47.28,47.0,47.03,36800.0,32.4109,32.521,32.3284,32.349,36800.0
2009-11-12 11:00:00,47.01,47.05,46.85,46.87,121600.0,32.3353,32.3628,32.2252,32.239,121600.0
2009-11-12 11:10:00,46.88,47.01,46.74,47.0,97600.0,32.2459,32.3353,32.1496,32.3284,97600.0
2009-11-12 11:20:00,46.99,47.12,46.92,47.1,77800.0,32.3215,32.4109,32.2734,32.3972,77800.0
2009-11-12 11:30:00,47.09,47.12,46.96,47.11,91800.0,32.3903,32.4109,32.3009,32.4041,91800.0
2009-11-12 11:40:00,47.1,47.2,47.02,47.08,35000.0,32.3972,32.466,32.3422,32.3834,35000.0
2009-11-12 11:50:00,47.08,47.08,46.82,46.9,42100.0,32.3834,32.3834,32.2046,32.2596,42100.0
2009-11-12 12:00:00,46.9,47.0,46.88,46.93,28200.0,32.2596,32.3284,32.2459,32.2803,28200.0
2009-11-12 12:10:00,46.91,46.96,46.84,46.9,32400.0,32.2665,32.3009,32.2184,32.2596,32400.0
2009-11-12 12:20:00,46.89,46.92,46.79,46.85,20600.0,32.2527,32.2734,32.184,32.2252,20600.0
2009-11-12 12:30:00,46.84,46.84,46.61,46.76,39400.0,32.2184,32.2184,32.0601,32.1633,39400.0
2009-11-12 12:40:00,46.75,46.88,46.75,46.86,61100.0,32.1564,32.2459,32.1564,32.2321,61100.0
2009-11-12 12:50:00,46.86,47.0,46.86,46.96,95200.0,32.2321,32.3284,32.2321,32.3009,95200.0
2009-11-12 13:00:00,46.98,47.02,46.9,46.94,51400.0,32.3146,32.3422,32.2596,32.2871,51400.0
2009-11-12 13:10:00,46.94,47.11,46.93,47.0,52400.0,32.2871,32.4041,32.2803,32.3284,52400.0
2009-11-12 13:20:00,47.0,47.01,46.84,46.92,55500.0,32.3284,32.3353,32.2184,32.2734,55500.0
2009-11-12 13:30:00,46.91,46.99,46.9,46.92,15500.0,32.2665,32.3215,32.2596,32.2734,15500.0
2009-11-12 13:40:00,46.91,47.02,46.85,46.99,24400.0,32.2665,32.3422,32.2252,32.3215,24400.0
2009-11-12 13:50:00,46.98,46.99,46.9,46.94,22800.0,32.3146,32.3215,32.2596,32.2871,22800.0
2009-11-12 14:00:00,46.95,47.08,46.9,47.01,37800.0,32.294,32.3834,32.2596,32.3353,37800.0
2009-11-12 14:10:00,47.01,47.08,46.92,46.99,65400.0,32.3353,32.3834,32.2734,32.3215,65400.0
2009-11-12 14:20:00,46.98,47.08,46.96,47.01,91300.0,32.3146,32.3834,32.3009,32.3353,91300.0
2009-11-12 14:30:00,47.04,47.12,46.97,47.0,48200.0,32.3559,32.4109,32.3078,32.3284,48200.0
2009-11-12 14:40:00,46.99,46.99,46.79,46.8,33600.0,32.3215,32.3215,32.184,32.1908,33600.0
2009-11-12 14:50:00,46.79,46.87,46.72,46.74,32200.0,32.184,32.239,32.1358,32.1496,32200.0
2009-11-12 15:00:00,46.72,46.75,46.57,46.61,79100.0,32.1358,32.1564,32.0326,32.0601,79100.0
2009-11-12 15:10:00,46.6,46.69,46.54,46.64,32800.0,32.0533,32.1152,32.012,32.0808,32800.0
2009-11-12 15:20:00,46.65,46.65,46.53,46.54,28800.0,32.0877,32.0877,32.0051,32.012,28800.0
2009-11-12 15:30:00,46.55,46.68,46.43,46.43,80500.0,32.0189,32.1083,31.9363,31.9363,80500.0
2009-11-12 15:40:00,46.44,46.58,46.4,46.55,61700.0,31.9432,32.0395,31.9157,32.0189,61700.0
2009-11-12 15:50:00,46.55,46.62,46.49,46.56,92600.0,32.0189,32.067,31.9776,32.0258,92600.0
2009-11-13 09:30:00,46.74,46.74,46.47,46.67,61200.0,32.1496,32.1496,31.9639,32.1014,61200.0
2009-11-13 09:40:00,46.64,46.79,46.57,46.66,38300.0,32.0808,32.184,32.0326,32.0945,38300.0
2009-11-13 09:50:00,46.67,46.94,46.2,46.36,95800.0,32.1014,32.2871,31.7781,31.8882,95800.0
2009-11-13 10:00:00,46.31,46.83,46.28,46.69,78900.0,31.8538,32.2115,31.8332,32.1152,78900.0
2009-11-13 10:10:00,46.72,46.77,46.49,46.59,42700.0,32.1358,32.1702,31.9776,32.0464,42700.0
2009-11-13 10:20:00,46.61,46.81,46.37,46.4,94500.0,32.0601,32.1977,31.8951,31.9157,94500.0
2009-11-13 10:30:00,46.4,46.62,46.36,46.56,29200.0,31.9157,32.067,31.8882,32.0258,29200.0
2009-11-13 10:40:00,46.56,46.87,46.52,46.68,43900.0,32.0258,32.239,31.9982,32.1083,43900.0
2009-11-13 10:50:00,46.67,46.94,46.65,46.82,43200.0,32.1014,32.2871,32.0877,32.2046,43200.0
2009-11-13 11:00:00,46.8,46.91,46.77,46.85,49700.0,32.1908,32.2665,32.1702,32.2252,49700.0
2009-11-13 11:10:00,46.82,46.9,46.77,46.84,32600.0,32.2046,32.2596,32.1702,32.2184,32600.0
2009-11-13 11:20:00,46.84,46.86,46.65,46.65,48300.0,32.2184,32.2321,32.0877,32.0877,48300.0
2009-11-13 11:30:00,46.68,46.82,46.65,46.8,60200.0,32.1083,32.2046,32.0877,32.1908,60200.0
2009-11-13 11:40:00,46.8,46.83,46.65,46.8,28000.0,32.1908,32.2115,32.0877,32.1908,28000.0
2009-11-13 11:50:00,46.78,46.82,46.73,46.77,16800.0,32.1771,32.2046,32.1427,32.1702,16800.0
2009-11-13 12:00:00,46.76,46.9,46.75,46.87,36200.0,32.1633,32.2596,32.1564,32.239,36200.0
2009-11-13 12:10:00,46.84,47.1,46.82,47.1,52500.0,32.2184,32.3972,32.2046,32.3972,52500.0
2009-11-13 12:20:00,47.1,47.1,46.98,47.0,142800.0,32.3972,32.3972,32.3146,32.3284,142800.0
2009-11-13 12:30:00,47.01,47.05,46.93,46.96,34600.0,32.3353,32.3628,32.2803,32.3009,34600.0
2009-11-13 12:40:00,46.96,47.02,46.9,46.93,18100.0,32.3009,32.3422,32.2596,32.2803,18100.0
2009-11-13 12:50:00,46.9,47.0,46.88,46.99,32100.0,32.2596,32.3284,32.2459,32.3215,32100.0
2009-11-13 13:00:00,46.95,47.01,46.88,46.89,38700.0,32.294,32.3353,32.2459,32.2527,38700.0
2009-11-13 13:10:00,46.89,46.96,46.87,46.93,27500.0,32.2527,32.3009,32.239,32.2803,27500.0
2009-11-13 13:20:00,46.93,46.99,46.9,46.97,26400.0,32.2803,32.3215,32.2596,32.3078,26400.0
2009-11-13 13:30:00,46.97,47.0,46.92,47.0,39000.0,32.3078,32.3284,32.2734,32.3284,39000.0
2009-11-13 13:40:00,47.0,47.01,46.93,46.96,79900.0,32.3284,32.3353,32.2803,32.3009,79900.0
2009-11-13 13:50:00,46.94,46.95,46.86,46.93,47700.0,32.2871,32.294,32.2321,32.2803,47700.0
2009-11-13 14:00:00,46.92,47.05,46.92,47.04,68500.0,32.2734,32.3628,32.2734,32.3559,68500.0
2009-11-13 14:10:00,47.03,47.07,47.0,47.01,23700.0,32.349,32.3766,32.3284,32.3353,23700.0
2009-11-13 14:20:00,47.01,47.01,46.9,46.92,29700.0,32.3353,32.3353,32.2596,32.2734,29700.0
2009-11-13 14:30:00,46.93,46.93,46.71,46.75,35000.0,32.2803,32.2803,32.1289,32.1564,35000.0
2009-11-13 14:40:00,46.76,46.88,46.75,46.83,34100.0,32.1633,32.2459,32.1564,32.2115,34100.0
2009-11-13 14:50:00,46.82,46.88,46.76,46.76,42600.0,32.2046,32.2459,32.1633,32.1633,42600.0
2009-11-13 15:00:00,46.76,46.91,46.66,46.89,32900.0,32.1633,32.2665,32.0945,32.2527,32900.0
2009-11-13 15:10:00,46.91,46.95,46.76,46.79,43000.0,32.2665,32.294,32.1633,32.184,43000.0
2009-11-13 15:20:00,46.79,46.86,46.69,46.81,42100.0,32.184,32.2321,32.1152,32.1977,42100.0
2009-11-13 15:30:00,46.81,47.0,46.79,46.92,64700.0,32.1977,32.3284,32.184,32.2734,64700.0
2009-11-13 15:40:00,46.94,47.02,46.92,46.98,98400.0,32.2871,32.3422,32.2734,32.3146,98400.0
2009-11-13 15:50:00,46.99,47.0,46.91,46.99,121600.0,32.3215,32.3284,32.2665,32.3215,121600.0
2009-11-16 09:30:00,47.25,47.67,47.25,47.62,35700.0,32.5004,32.7893,32.5004,32.7549,35700.0
2009-11-16 09:40:00,47.69,47.93,47.6,47.85,42800.0,32.803,32.9681,32.7411,32.9131,42800.0
2009-11-16 09:50:00,47.89,48.04,47.87,47.96,58400.0,32.9406,33.0438,32.9268,32.9887,58400.0
2009-11-16 10:00:00,47.98,48.32,47.88,48.27,53500.0,33.0025,33.2364,32.9337,33.202,53500.0
2009-11-16 10:10:00,48.27,48.39,48.25,48.36,70700.0,33.202,33.2845,33.1882,33.2639,70700.0
2009-11-16 10:20:00,48.36,48.39,48.27,48.32,39300.0,33.2639,33.2845,33.202,33.2364,39300.0
2009-11-16 10:30:00,48.34,48.37,48.25,48.36,29500.0,33.2501,33.2707,33.1882,33.2639,29500.0
2009-11-16 10:40:00,48.33,48.48,48.33,48.4,35400.0,33.2432,33.3464,33.2432,33.2914,35400.0
2009-11-16 10:50:00,48.4,48.77,48.39,48.63,86100.0,33.2914,33.5459,33.2845,33.4496,86100.0
2009-11-16 11:00:00,48.63,48.65,48.5,48.55,35500.0,33.4496,33.4633,33.3602,33.3946,35500.0
2009-11-16 11:10:00,48.54,48.65,48.49,48.61,61700.0,33.3877,33.4633,33.3533,33.4358,61700.0
2009-11-16 11:20:00,48.61,48.67,48.58,48.65,20000.0,33.4358,33.4771,33.4152,33.4633,20000.0
2009-11-16 11:30:00,48.64,48.86,48.64,48.77,38600.0,33.4565,33.6078,33.4565,33.5459,38600.0
2009-11-16 11:40:00,48.78,48.83,48.72,48.8,18100.0,33.5528,33.5871,33.5115,33.5665,18100.0
2009-11-16 11:50:00,48.81,48.88,48.74,48.86,56800.0,33.5734,33.6215,33.5252,33.6078,56800.0
2009-11-16 12:00:00,48.85,48.9,48.76,48.81,47500.0,33.6009,33.6353,33.539,33.5734,47500.0
2009-11-16 12:10:00,48.8,48.88,48.59,48.63,79100.0,33.5665,33.6215,33.4221,33.4496,79100.0
2009-11-16 12:20:00,48.66,48.67,48.39,48.57,80500.0,33.4702,33.4771,33.2845,33.4083,80500.0
2009-11-16 12:30:00,48.57,48.62,48.45,48.51,39300.0,33.4083,33.4427,33.3258,33.367,39300.0
2009-11-16 12:40:00,48.5,48.55,48.41,48.53,35900.0,33.3602,33.3946,33.2983,33.3808,35900.0
2009-11-16 12:50:00,48.53,48.83,48.5,48.81,99800.0,33.3808,33.5871,33.3602,33.5734,99800.0
2009-11-16 13:00:00,48.82,49.02,48.79,49.0,105300.0,33.5803,33.7178,33.5596,33.7041,105300.0
2009-11-16 13:10:00,49.01,49.07,48.92,48.94,74300.0,33.711,33.7522,33.6491,33.6628,74300.0
2009-11-16 13:20:00,48.93,49.0,48.89,48.96,43500.0,33.6559,33.7041,33.6284,33.6766,43500.0
2009-11-16 13:30:00,48.97,49.12,48.94,49.11,69000.0,33.6834,33.7866,33.6628,33.7797,69000.0
2009-11-16 13:40:00,49.1,49.15,49.1,49.15,35000.0,33.7729,33.8073,33.7729,33.8073,35000.0
2009-11-16 13:50:00,49.13,49.2,49.13,49.17,29000.0,33.7935,33.8417,33.7935,33.821,29000.0
2009-11-16 14:00:00,49.18,49.35,49.16,49.32,94700.0,33.8279,33.9448,33.8141,33.9242,94700.0
2009-11-16 14:10:00,49.32,49.39,49.28,49.36,57100.0,33.9242,33.9723,33.8967,33.9517,57100.0
2009-11-16 14:20:00,49.37,49.4,49.17,49.19,65300.0,33.9586,33.9792,33.821,33.8348,65300.0
2009-11-16 14:30:00,49.19,49.26,49.13,49.16,42900.0,33.8348,33.8829,33.7935,33.8141,42900.0
2009-11-16 14:40:00,49.15,49.15,49.05,49.07,40200.0,33.8073,33.8073,33.7385,33.7522,40200.0
2009-11-16 14:50:00,49.05,49.06,48.86,48.99,46500.0,33.7385,33.7454,33.6078,33.6972,46500.0
2009-11-16 15:00:00,48.99,49.0,48.83,48.87,55700.0,33.6972,33.7041,33.5871,33.6147,55700.0
2009-11-16 15:10:00,48.87,48.89,48.57,48.57,88700.0,33.6147,33.6284,33.4083,33.4083,88700.0
2009-11-16 15:20:00,48.57,48.67,48.54,48.62,47100.0,33.4083,33.4771,33.3877,33.4427,47100.0
2009-11-16 15:30:00,48.62,48.8,48.59,48.8,57400.0,33.4427,33.5665,33.4221,33.5665,57400.0
2009-11-16 15:40:00,48.8,48.81,48.64,48.72,103000.0,33.5665,33.5734,33.4565,33.5115,103000.0
2009-11-16 15:50:00,48.73,48.88,48.73,48.88,166400.0,33.5184,33.6215,33.5184,33.6215,166400.0
2009-11-17 09:30:00,48.78,48.78,47.91,47.91,68600.0,33.5528,33.5528,32.9543,32.9543,68600.0
2009-11-17 09:40:00,47.91,48.34,47.9,48.1,45200.0,32.9543,33.2501,32.9475,33.085,45200.0
2009-11-17 09:50:00,48.14,48.3,48.1,48.12,57000.0,33.1125,33.2226,33.085,33.0988,57000.0
2009-11-17 10:00:00,48.13,48.27,47.97,48.04,55000.0,33.1057,33.202,32.9956,33.0438,55000.0
2009-11-17 10:10:00,48.06,48.39,48.06,48.3,65600.0,33.0575,33.2845,33.0575,33.2226,65600.0
2009-11-17 10:20:00,48.28,48.39,48.25,48.3,30100.0,33.2088,33.2845,33.1882,33.2226,30100.0
2009-11-17 10:30:00,48.31,48.31,48.0,48.06,37800.0,33.2295,33.2295,33.0162,33.0575,37800.0
2009-11-17 10:40:00,48.01,48.15,47.96,48.02,48200.0,33.0231,33.1194,32.9887,33.03,48200.0
2009-11-17 10:50:00,48.0,48.18,47.89,48.12,48500.0,33.0162,33.1401,32.9406,33.0988,48500.0
2009-11-17 11:00:00,48.11,48.12,47.83,48.05,34300.0,33.0919,33.0988,32.8993,33.0506,34300.0
2009-11-17 11:10:00,48.05,48.15,47.94,47.95,68300.0,33.0506,33.1194,32.975,32.9819,68300.0
2009-11-17 11:20:00,47.93,48.04,47.89,47.98,27000.0,32.9681,33.0438,32.9406,33.0025,27000.0
2009-11-17 11:30:00,48.01,48.02,47.91,47.97,22600.0,33.0231,33.03,32.9543,32.9956,22600.0
2009-11-17 11:40:00,47.98,48.0,47.75,47.87,86200.0,33.0025,33.0162,32.8443,32.9268,86200.0
2009-11-17 11:50:00,47.87,47.94,47.83,47.92,23700.0,32.9268,32.975,32.8993,32.9612,23700.0
2009-11-17 12:00:00,47.89,48.0,47.86,47.96,13700.0,32.9406,33.0162,32.9199,32.9887,13700.0
2009-11-17 12:10:00,47.96,48.12,47.94,48.0,15400.0,32.9887,33.0988,32.975,33.0162,15400.0
2009-11-17 12:20:00,48.03,48.16,47.97,47.98,20400.0,33.0369,33.1263,32.9956,33.0025,20400.0
2009-11-17 12:30:00,47.98,48.16,47.98,48.11,31300.0,33.0025,33.1263,33.0025,33.0919,31300.0
2009-11-17 12:40:00,48.11,48.12,48.03,48.07,17300.0,33.0919,33.0988,33.0369,33.0644,17300.0
2009-11-17 12:50:00,48.07,48.12,48.04,48.11,9000.0,33.0644,33.0988,33.0438,33.0919,9000.0
2009-11-17 13:00:00,48.12,48.13,47.96,48.0,25700.0,33.0988,33.1057,32.9887,33.0162,25700.0
2009-11-17 13:10:00,48.01,48.2,48.01,48.2,18200.0,33.0231,33.1538,33.0231,33.1538,18200.0
2009-11-17 13:20:00,48.18,48.22,48.09,48.11,10000.0,33.1401,33.1676,33.0781,33.0919,10000.0
2009-11-17 13:30:00,48.12,48.17,48.12,48.15,14700.0,33.0988,33.1332,33.0988,33.1194,14700.0
2009-11-17 13:40:00,48.16,48.34,48.15,48.34,21500.0,33.1263,33.2501,33.1194,33.2501,21500.0
2009-11-17 13:50:00,48.34,48.35,48.2,48.24,13300.0,33.2501,33.257,33.1538,33.1813,13300.0
2009-11-17 14:00:00,48.24,48.28,48.2,48.23,16400.0,33.1813,33.2088,33.1538,33.1744,16400.0
2009-11-17 14:10:00,48.24,48.31,48.19,48.29,19600.0,33.1813,33.2295,33.1469,33.2157,19600.0
2009-11-17 14:20:00,48.3,48.33,48.27,48.3,14300.0,33.2226,33.2432,33.202,33.2226,14300.0
2009-11-17 14:30:00,48.29,48.35,48.24,48.32,18900.0,33.2157,33.257,33.1813,33.2364,18900.0
2009-11-17 14:40:00,48.32,48.4,48.3,48.33,33600.0,33.2364,33.2914,33.2226,33.2432,33600.0
2009-11-17 14:50:00,48.32,48.43,48.23,48.43,30900.0,33.2364,33.312,33.1744,33.312,30900.0
2009-11-17 15:00:00,48.42,48.48,48.34,48.4,55300.0,33.3051,33.3464,33.2501,33.2914,55300.0
2009-11-17 15:10:00,48.4,48.45,48.36,48.41,19500.0,33.2914,33.3258,33.2639,33.2983,19500.0
2009-11-17 15:20:00,48.42,48.49,48.37,48.41,31600.0,33.3051,33.3533,33.2707,33.2983,31600.0
2009-11-17 15:30:00,48.41,48.46,48.34,48.39,62200.0,33.2983,33.3326,33.2501,33.2845,62200.0
2009-11-17 15:40:00,48.39,48.62,48.39,48.61,90100.0,33.2845,33.4427,33.2845,33.4358,90100.0
2009-11-17 15:50:00,48.61,48.62,48.42,48.51,112500.0,33.4358,33.4427,33.3051,33.367,112500.0
2009-11-18 09:30:00,48.69,48.69,48.18,48.47,72300.0,33.6126,33.6126,33.2605,33.4607,72300.0
2009-11-18 09:40:00,48.45,48.47,48.11,48.2,50800.0,33.4469,33.4607,33.2122,33.2743,50800.0
2009-11-18 09:50:00,48.19,48.2,47.82,47.9,51300.0,33.2674,33.2743,33.012,33.0672,51300.0
2009-11-18 10:00:00,47.88,48.09,47.85,48.04,21900.0,33.0534,33.1984,33.0327,33.1639,21900.0
2009-11-18 10:10:00,48.05,48.05,47.78,48.0,19200.0,33.1708,33.1708,32.9844,33.1363,19200.0
2009-11-18 10:20:00,47.95,48.07,47.94,48.06,28600.0,33.1017,33.1846,33.0948,33.1777,28600.0
2009-11-18 10:30:00,48.09,48.13,47.93,48.13,29700.0,33.1984,33.226,33.0879,33.226,29700.0
2009-11-18 10:40:00,48.12,48.24,48.1,48.15,25700.0,33.2191,33.3019,33.2053,33.2398,25700.0
2009-11-18 10:50:00,48.15,48.22,48.11,48.19,33700.0,33.2398,33.2881,33.2122,33.2674,33700.0
2009-11-18 11:00:00,48.2,48.38,48.2,48.27,33400.0,33.2743,33.3986,33.2743,33.3227,33400.0
2009-11-18 11:10:00,48.28,48.28,48.06,48.23,21400.0,33.3296,33.3296,33.1777,33.295,21400.0
2009-11-18 11:20:00,48.24,48.26,48.2,48.22,12100.0,33.3019,33.3158,33.2743,33.2881,12100.0
2009-11-18 11:30:00,48.22,48.23,48.03,48.04,17700.0,33.2881,33.295,33.157,33.1639,17700.0
2009-11-18 11:40:00,48.03,48.2,48.03,48.16,23200.0,33.157,33.2743,33.157,33.2467,23200.0
2009-11-18 11:50:00,48.17,48.21,48.11,48.19,16400.0,33.2536,33.2812,33.2122,33.2674,16400.0
2009-11-18 12:00:00,48.19,48.2,48.1,48.11,14900.0,33.2674,33.2743,33.2053,33.2122,14900.0
2009-11-18 12:10:00,48.11,48.16,48.03,48.05,9600.0,33.2122,33.2467,33.157,33.1708,9600.0
2009-11-18 12:20:00,48.03,48.15,48.03,48.12,11800.0,33.157,33.2398,33.157,33.2191,11800.0
2009-11-18 12:30:00,48.1,48.16,48.06,48.08,11000.0,33.2053,33.2467,33.1777,33.1915,11000.0
2009-11-18 12:40:00,48.1,48.16,48.04,48.05,42000.0,33.2053,33.2467,33.1639,33.1708,42000.0
2009-11-18 12:50:00,48.04,48.04,47.87,47.89,26600.0,33.1639,33.1639,33.0465,33.0603,26600.0
2009-11-18 13:00:00,47.89,47.91,47.8,47.91,11200.0,33.0603,33.0741,32.9982,33.0741,11200.0
2009-11-18 13:10:00,47.9,47.96,47.81,47.81,14400.0,33.0672,33.1087,33.0051,33.0051,14400.0
2009-11-18 13:20:00,47.78,47.79,47.7,47.74,23200.0,32.9844,32.9913,32.9292,32.9568,23200.0
2009-11-18 13:30:00,47.74,47.78,47.67,47.71,35800.0,32.9568,32.9844,32.9085,32.9361,35800.0
2009-11-18 13:40:00,47.74,47.79,47.72,47.75,18300.0,32.9568,32.9913,32.943,32.9637,18300.0
2009-11-18 13:50:00,47.75,47.83,47.75,47.79,13800.0,32.9637,33.0189,32.9637,32.9913,13800.0
2009-11-18 14:00:00,47.78,47.87,47.76,47.84,19700.0,32.9844,33.0465,32.9706,33.0258,19700.0
2009-11-18 14:10:00,47.87,47.93,47.79,47.79,10600.0,33.0465,33.0879,32.9913,32.9913,10600.0
2009-11-18 14:20:00,47.79,47.84,47.74,47.77,27600.0,32.9913,33.0258,32.9568,32.9775,27600.0
2009-11-18 14:30:00,47.76,47.81,47.75,47.8,26900.0,32.9706,33.0051,32.9637,32.9982,26900.0
2009-11-18 14:40:00,47.8,47.85,47.73,47.77,36600.0,32.9982,33.0327,32.9499,32.9775,36600.0
2009-11-18 14:50:00,47.78,47.85,47.69,47.84,41500.0,32.9844,33.0327,32.9223,33.0258,41500.0
2009-11-18 15:00:00,47.84,47.98,47.81,47.98,37800.0,33.0258,33.1225,33.0051,33.1225,37800.0
2009-11-18 15:10:00,48.0,48.04,47.96,47.98,30400.0,33.1363,33.1639,33.1087,33.1225,30400.0
2009-11-18 15:20:00,47.99,48.1,47.95,48.08,28500.0,33.1294,33.2053,33.1017,33.1915,28500.0
2009-11-18 15:30:00,48.06,48.14,48.01,48.04,45500.0,33.1777,33.2329,33.1432,33.1639,45500.0
2009-11-18 15:40:00,48.04,48.16,48.04,48.15,78400.0,33.1639,33.2467,33.1639,33.2398,78400.0
2009-11-18 15:50:00,48.15,48.18,48.08,48.13,90300.0,33.2398,33.2605,33.1915,33.226,90300.0
2009-11-19 09:30:00,47.68,47.8,47.51,47.6,42500.0,32.9154,32.9982,32.798,32.8601,42500.0
2009-11-19 09:40:00,47.6,47.6,47.16,47.34,124300.0,32.8601,32.8601,32.5564,32.6806,124300.0
2009-11-19 09:50:00,47.36,47.37,46.92,47.08,52700.0,32.6944,32.7014,32.3907,32.5012,52700.0
2009-11-19 10:00:00,47.12,47.16,46.91,47.07,53300.0,32.5288,32.5564,32.3838,32.4943,53300.0
2009-11-19 10:10:00,47.06,47.19,47.05,47.09,39200.0,32.4873,32.5771,32.4804,32.5081,39200.0
2009-11-19 10:20:00,47.12,47.34,47.11,47.28,35200.0,32.5288,32.6806,32.5219,32.6392,35200.0
2009-11-19 10:30:00,47.29,47.33,47.15,47.29,48100.0,32.6461,32.6737,32.5495,32.6461,48100.0
2009-11-19 10:40:00,47.25,47.27,47.02,47.07,58500.0,32.6185,32.6323,32.4597,32.4943,58500.0
2009-11-19 10:50:00,47.07,47.07,46.9,46.9,47900.0,32.4943,32.4943,32.3769,32.3769,47900.0
2009-11-19 11:00:00,46.9,46.96,46.66,46.71,101000.0,32.3769,32.4183,32.2112,32.2457,101000.0
2009-11-19 11:10:00,46.72,46.88,46.69,46.84,34100.0,32.2526,32.3631,32.2319,32.3355,34100.0
2009-11-19 11:20:00,46.85,46.98,46.82,46.97,32200.0,32.3424,32.4321,32.3217,32.4252,32200.0
2009-11-19 11:30:00,46.97,47.05,46.93,46.99,21300.0,32.4252,32.4804,32.3976,32.439,21300.0
2009-11-19 11:40:00,46.99,47.08,46.9,46.91,14900.0,32.439,32.5012,32.3769,32.3838,14900.0
2009-11-19 11:50:00,46.9,47.0,46.89,47.0,13500.0,32.3769,32.4459,32.37,32.4459,13500.0
2009-11-19 12:00:00,47.0,47.05,46.97,47.01,11700.0,32.4459,32.4804,32.4252,32.4528,11700.0
2009-11-19 12:10:00,47.02,47.04,46.94,46.96,11600.0,32.4597,32.4735,32.4045,32.4183,11600.0
2009-11-19 12:20:00,46.98,47.01,46.91,47.0,15900.0,32.4321,32.4528,32.3838,32.4459,15900.0
2009-11-19 12:30:00,47.01,47.07,46.99,47.03,14800.0,32.4528,32.4943,32.439,32.4666,14800.0
2009-11-19 12:40:00,47.03,47.06,47.0,47.05,11000.0,32.4666,32.4873,32.4459,32.4804,11000.0
2009-11-19 12:50:00,47.01,47.01,46.91,46.94,17200.0,32.4528,32.4528,32.3838,32.4045,17200.0
2009-11-19 13:00:00,46.94,46.97,46.86,46.88,18700.0,32.4045,32.4252,32.3493,32.3631,18700.0
2009-11-19 13:10:00,46.88,46.88,46.76,46.76,21500.0,32.3631,32.3631,32.2802,32.2802,21500.0
2009-11-19 13:20:00,46.76,46.88,46.75,46.85,16900.0,32.2802,32.3631,32.2733,32.3424,16900.0
2009-11-19 13:30:00,46.85,46.99,46.83,46.95,22700.0,32.3424,32.439,32.3286,32.4114,22700.0
2009-11-19 13:40:00,46.95,46.97,46.87,46.92,12900.0,32.4114,32.4252,32.3562,32.3907,12900.0
2009-11-19 13:50:00,46.91,46.99,46.91,46.96,22400.0,32.3838,32.439,32.3838,32.4183,22400.0
2009-11-19 14:00:00,46.97,46.98,46.9,46.98,16100.0,32.4252,32.4321,32.3769,32.4321,16100.0
2009-11-19 14:10:00,46.98,47.02,46.95,46.98,34700.0,32.4321,32.4597,32.4114,32.4321,34700.0
2009-11-19 14:20:00,46.98,47.13,46.97,47.05,21400.0,32.4321,32.5357,32.4252,32.4804,21400.0
2009-11-19 14:30:00,47.02,47.18,47.02,47.12,35300.0,32.4597,32.5702,32.4597,32.5288,35300.0
2009-11-19 14:40:00,47.09,47.17,47.07,47.12,17800.0,32.5081,32.5633,32.4943,32.5288,17800.0
2009-11-19 14:50:00,47.13,47.25,47.1,47.12,32200.0,32.5357,32.6185,32.515,32.5288,32200.0
2009-11-19 15:00:00,47.12,47.19,47.05,47.1,27300.0,32.5288,32.5771,32.4804,32.515,27300.0
2009-11-19 15:10:00,47.11,47.21,47.03,47.2,16100.0,32.5219,32.5909,32.4666,32.584,16100.0
2009-11-19 15:20:00,47.19,47.2,47.09,47.12,18500.0,32.5771,32.584,32.5081,32.5288,18500.0
2009-11-19 15:30:00,47.1,47.12,47.02,47.06,39500.0,32.515,32.5288,32.4597,32.4873,39500.0
2009-11-19 15:40:00,47.07,47.27,47.03,47.27,50500.0,32.4943,32.6323,32.4666,32.6323,50500.0
2009-11-19 15:50:00,47.28,47.3,47.18,47.18,90300.0,32.6392,32.653,32.5702,32.5702,90300.0
2009-11-20 09:30:00,46.76,46.93,46.22,46.52,216100.0,32.2802,32.3976,31.9075,32.1146,216100.0
2009-11-20 09:40:00,46.49,46.81,46.41,46.41,63700.0,32.0939,32.3148,32.0386,32.0386,63700.0
2009-11-20 09:50:00,46.4,46.41,46.03,46.15,29500.0,32.0317,32.0386,31.7763,31.8591,29500.0
2009-11-20 10:00:00,46.15,46.22,45.96,46.13,34800.0,31.8591,31.9075,31.728,31.8453,34800.0
2009-11-20 10:10:00,46.11,46.4,46.07,46.39,54900.0,31.8315,32.0317,31.8039,32.0248,54900.0
2009-11-20 10:20:00,46.41,46.45,46.28,46.4,27300.0,32.0386,32.0662,31.9489,32.0317,27300.0
2009-11-20 10:30:00,46.4,46.4,46.14,46.24,21800.0,32.0317,32.0317,31.8522,31.9213,21800.0
2009-11-20 10:40:00,46.23,46.23,46.04,46.16,25400.0,31.9144,31.9144,31.7832,31.866,25400.0
2009-11-20 10:50:00,46.16,46.21,46.1,46.14,27600.0,31.866,31.9006,31.8246,31.8522,27600.0
2009-11-20 11:00:00,46.14,46.34,46.13,46.17,29200.0,31.8522,31.9903,31.8453,31.8729,29200.0
2009-11-20 11:10:00,46.16,46.24,46.0,46.11,22400.0,31.866,31.9213,31.7556,31.8315,22400.0
2009-11-20 11:20:00,46.11,46.12,46.0,46.03,10800.0,31.8315,31.8384,31.7556,31.7763,10800.0
2009-11-20 11:30:00,46.0,46.03,45.85,45.96,39600.0,31.7556,31.7763,31.652,31.728,39600.0
2009-11-20 11:40:00,45.97,46.01,45.9,45.95,29800.0,31.7349,31.7625,31.6866,31.7211,29800.0
2009-11-20 11:50:00,45.98,46.15,45.93,46.13,32100.0,31.7418,31.8591,31.7073,31.8453,32100.0
2009-11-20 12:00:00,46.12,46.21,46.09,46.13,22400.0,31.8384,31.9006,31.8177,31.8453,22400.0
2009-11-20 12:10:00,46.13,46.13,46.04,46.05,15000.0,31.8453,31.8453,31.7832,31.7901,15000.0
2009-11-20 12:20:00,46.04,46.05,45.9,45.9,16100.0,31.7832,31.7901,31.6866,31.6866,16100.0
2009-11-20 12:30:00,45.94,45.97,45.9,45.95,21800.0,31.7142,31.7349,31.6866,31.7211,21800.0
2009-11-20 12:40:00,45.96,45.98,45.93,45.95,20000.0,31.728,31.7418,31.7073,31.7211,20000.0
2009-11-20 12:50:00,45.93,45.96,45.86,45.9,20400.0,31.7073,31.728,31.6589,31.6866,20400.0
2009-11-20 13:00:00,45.89,45.99,45.89,45.99,17100.0,31.6797,31.7487,31.6797,31.7487,17100.0
2009-11-20 13:10:00,45.99,46.02,45.95,45.96,21000.0,31.7487,31.7694,31.7211,31.728,21000.0
2009-11-20 13:20:00,45.97,46.0,45.93,46.0,15700.0,31.7349,31.7556,31.7073,31.7556,15700.0
2009-11-20 13:30:00,45.99,46.0,45.94,45.97,12000.0,31.7487,31.7556,31.7142,31.7349,12000.0
2009-11-20 13:40:00,45.98,46.21,45.96,46.2,52900.0,31.7418,31.9006,31.728,31.8937,52900.0
2009-11-20 13:50:00,46.21,46.29,46.2,46.21,50000.0,31.9006,31.9558,31.8937,31.9006,50000.0
2009-11-20 14:00:00,46.2,46.27,46.17,46.18,18700.0,31.8937,31.942,31.8729,31.8798,18700.0
2009-11-20 14:10:00,46.19,46.27,46.19,46.22,21500.0,31.8868,31.942,31.8868,31.9075,21500.0
2009-11-20 14:20:00,46.22,46.34,46.21,46.34,22300.0,31.9075,31.9903,31.9006,31.9903,22300.0
2009-11-20 14:30:00,46.34,46.35,46.29,46.33,26400.0,31.9903,31.9972,31.9558,31.9834,26400.0
2009-11-20 14:40:00,46.34,46.34,46.27,46.28,52400.0,31.9903,31.9903,31.942,31.9489,52400.0
2009-11-20 14:50:00,46.28,46.31,46.26,46.27,19500.0,31.9489,31.9696,31.9351,31.942,19500.0
2009-11-20 15:00:00,46.28,46.38,46.26,46.37,32400.0,31.9489,32.0179,31.9351,32.011,32400.0
2009-11-20 15:10:00,46.37,46.38,46.31,46.34,32100.0,32.011,32.0179,31.9696,31.9903,32100.0
2009-11-20 15:20:00,46.34,46.51,46.34,46.5,51200.0,31.9903,32.1077,31.9903,32.1008,51200.0
2009-11-20 15:30:00,46.5,46.71,46.5,46.69,107600.0,32.1008,32.2457,32.1008,32.2319,107600.0
2009-11-20 15:40:00,46.69,46.74,46.53,46.57,123100.0,32.2319,32.2664,32.1215,32.1491,123100.0
2009-11-20 15:50:00,46.58,46.58,46.49,46.52,102400.0,32.156,32.156,32.0939,32.1146,102400.0
2009-11-23 09:30:00,47.43,47.6,47.22,47.44,63300.0,32.7428,32.8601,32.5978,32.7497,63300.0
2009-11-23 09:40:00,47.52,47.66,47.39,47.62,40600.0,32.8049,32.9016,32.7152,32.8739,40600.0
2009-11-23 09:50:00,47.61,47.76,47.54,47.73,35100.0,32.867,32.9706,32.8187,32.9499,35100.0
2009-11-23 10:00:00,47.76,47.94,47.69,47.81,38700.0,32.9706,33.0948,32.9223,33.0051,38700.0
2009-11-23 10:10:00,47.81,47.87,47.75,47.78,32000.0,33.0051,33.0465,32.9637,32.9844,32000.0
2009-11-23 10:20:00,47.78,47.8,47.68,47.78,42700.0,32.9844,32.9982,32.9154,32.9844,42700.0
2009-11-23 10:30:00,47.77,47.84,47.74,47.74,50400.0,32.9775,33.0258,32.9568,32.9568,50400.0
2009-11-23 10:40:00,47.74,47.75,47.61,47.64,37100.0,32.9568,32.9637,32.867,32.8877,37100.0
2009-11-23 10:50:00,47.63,47.67,47.46,47.53,48900.0,32.8808,32.9085,32.7635,32.8118,48900.0
2009-11-23 11:00:00,47.52,47.62,47.52,47.59,19200.0,32.8049,32.8739,32.8049,32.8532,19200.0
2009-11-23 11:10:00,47.6,47.73,47.57,47.73,41400.0,32.8601,32.9499,32.8394,32.9499,41400.0
2009-11-23 11:20:00,47.73,47.76,47.67,47.67,17900.0,32.9499,32.9706,32.9085,32.9085,17900.0
2009-11-23 11:30:00,47.67,47.72,47.63,47.63,19500.0,32.9085,32.943,32.8808,32.8808,19500.0
2009-11-23 11:40:00,47.62,47.67,47.57,47.58,31900.0,32.8739,32.9085,32.8394,32.8463,31900.0
2009-11-23 11:50:00,47.59,47.59,47.35,47.38,45000.0,32.8532,32.8532,32.6875,32.7083,45000.0
2009-11-23 12:00:00,47.38,47.45,47.34,47.44,15900.0,32.7083,32.7566,32.6806,32.7497,15900.0
2009-11-23 12:10:00,47.44,47.46,47.16,47.17,76100.0,32.7497,32.7635,32.5564,32.5633,76100.0
2009-11-23 12:20:00,47.16,47.17,47.1,47.12,36500.0,32.5564,32.5633,32.515,32.5288,36500.0
2009-11-23 12:30:00,47.1,47.13,46.91,47.02,69600.0,32.515,32.5357,32.3838,32.4597,69600.0
2009-11-23 12:40:00,47.05,47.26,47.05,47.21,26800.0,32.4804,32.6254,32.4804,32.5909,26800.0
2009-11-23 12:50:00,47.18,47.18,47.12,47.16,19100.0,32.5702,32.5702,32.5288,32.5564,19100.0
2009-11-23 13:00:00,47.16,47.17,47.11,47.11,6900.0,32.5564,32.5633,32.5219,32.5219,6900.0
2009-11-23 13:10:00,47.13,47.16,47.06,47.13,12900.0,32.5357,32.5564,32.4873,32.5357,12900.0
2009-11-23 13:20:00,47.13,47.16,47.03,47.07,22100.0,32.5357,32.5564,32.4666,32.4943,22100.0
2009-11-23 13:30:00,47.06,47.13,47.03,47.13,18100.0,32.4873,32.5357,32.4666,32.5357,18100.0
2009-11-23 13:40:00,47.1,47.13,47.06,47.06,10500.0,32.515,32.5357,32.4873,32.4873,10500.0
2009-11-23 13:50:00,47.05,47.08,46.97,47.05,20500.0,32.4804,32.5012,32.4252,32.4804,20500.0
2009-11-23 14:00:00,47.05,47.05,46.97,46.99,16200.0,32.4804,32.4804,32.4252,32.439,16200.0
2009-11-23 14:10:00,46.99,46.99,46.85,46.94,31700.0,32.439,32.439,32.3424,32.4045,31700.0
2009-11-23 14:20:00,46.93,46.93,46.84,46.9,30500.0,32.3976,32.3976,32.3355,32.3769,30500.0
2009-11-23 14:30:00,46.87,46.96,46.85,46.95,37600.0,32.3562,32.4183,32.3424,32.4114,37600.0
2009-11-23 14:40:00,46.95,46.98,46.92,46.95,13900.0,32.4114,32.4321,32.3907,32.4114,13900.0
2009-11-23 14:50:00,46.97,46.97,46.82,46.82,27700.0,32.4252,32.4252,32.3217,32.3217,27700.0
2009-11-23 15:00:00,46.82,46.95,46.82,46.91,50300.0,32.3217,32.4114,32.3217,32.3838,50300.0
2009-11-23 15:10:00,46.91,46.95,46.86,46.91,30400.0,32.3838,32.4114,32.3493,32.3838,30400.0
2009-11-23 15:20:00,46.92,46.93,46.85,46.85,25300.0,32.3907,32.3976,32.3424,32.3424,25300.0
2009-11-23 15:30:00,46.85,46.85,46.68,46.77,40300.0,32.3424,32.3424,32.225,32.2871,40300.0
2009-11-23 15:40:00,46.75,46.78,46.63,46.76,61800.0,32.2733,32.2941,32.1905,32.2802,61800.0
2009-11-23 15:50:00,46.75,46.84,46.7,46.79,96900.0,32.2733,32.3355,32.2388,32.301,96900.0
2009-11-24 09:30:00,46.67,46.96,46.44,46.51,23400.0,32.2181,32.4183,32.0593,32.1077,23400.0
2009-11-24 09:40:00,46.51,46.79,46.2,46.24,37300.0,32.1077,32.301,31.8937,31.9213,37300.0
2009-11-24 09:50:00,46.22,46.26,45.87,46.04,60600.0,31.9075,31.9351,31.6658,31.7832,60600.0
2009-11-24 10:00:00,46.0,46.33,46.0,46.08,81200.0,31.7556,31.9834,31.7556,31.8108,81200.0
2009-11-24 10:10:00,46.05,46.33,46.0,46.29,20900.0,31.7901,31.9834,31.7556,31.9558,20900.0
2009-11-24 10:20:00,46.29,46.39,46.27,46.37,34300.0,31.9558,32.0248,31.942,32.011,34300.0
2009-11-24 10:30:00,46.35,46.51,46.32,46.46,64200.0,31.9972,32.1077,31.9765,32.0731,64200.0
2009-11-24 10:40:00,46.44,46.66,46.44,46.57,33700.0,32.0593,32.2112,32.0593,32.1491,33700.0
2009-11-24 10:50:00,46.57,46.61,46.36,46.39,23200.0,32.1491,32.1767,32.0041,32.0248,23200.0
2009-11-24 11:00:00,46.39,46.48,46.34,46.43,38200.0,32.0248,32.087,31.9903,32.0524,38200.0
2009-11-24 11:10:00,46.44,46.46,46.21,46.23,35800.0,32.0593,32.0731,31.9006,31.9144,35800.0
2009-11-24 11:20:00,46.22,46.31,46.13,46.15,16700.0,31.9075,31.9696,31.8453,31.8591,16700.0
2009-11-24 11:30:00,46.15,46.19,46.07,46.15,40100.0,31.8591,31.8868,31.8039,31.8591,40100.0
2009-11-24 11:40:00,46.13,46.13,46.0,46.1,19900.0,31.8453,31.8453,31.7556,31.8246,19900.0
2009-11-24 11:50:00,46.11,46.18,46.05,46.14,61500.0,31.8315,31.8798,31.7901,31.8522,61500.0
2009-11-24 12:00:00,46.14,46.17,46.04,46.04,47700.0,31.8522,31.8729,31.7832,31.7832,47700.0
2009-11-24 12:10:00,46.06,46.07,45.81,45.88,109700.0,31.797,31.8039,31.6244,31.6727,109700.0
2009-11-24 12:20:00,45.87,45.98,45.87,45.93,24400.0,31.6658,31.7418,31.6658,31.7073,24400.0
2009-11-24 12:30:00,45.92,45.98,45.88,45.96,32900.0,31.7004,31.7418,31.6727,31.728,32900.0
2009-11-24 12:40:00,45.94,45.96,45.79,45.85,34900.0,31.7142,31.728,31.6106,31.652,34900.0
2009-11-24 12:50:00,45.85,45.88,45.77,45.78,31000.0,31.652,31.6727,31.5968,31.6037,31000.0
2009-11-24 13:00:00,45.78,45.9,45.74,45.85,50600.0,31.6037,31.6866,31.5761,31.652,50600.0
2009-11-24 13:10:00,45.85,45.88,45.78,45.81,57400.0,31.652,31.6727,31.6037,31.6244,57400.0
2009-11-24 13:20:00,45.8,45.85,45.79,45.81,21600.0,31.6175,31.652,31.6106,31.6244,21600.0
2009-11-24 13:30:00,45.82,45.84,45.77,45.8,39100.0,31.6313,31.6451,31.5968,31.6175,39100.0
2009-11-24 13:40:00,45.81,45.94,45.78,45.93,36800.0,31.6244,31.7142,31.6037,31.7073,36800.0
2009-11-24 13:50:00,45.94,46.03,45.92,45.99,36900.0,31.7142,31.7763,31.7004,31.7487,36900.0
2009-11-24 14:00:00,45.98,46.11,45.9,46.04,62700.0,31.7418,31.8315,31.6866,31.7832,62700.0
2009-11-24 14:10:00,46.06,46.1,46.02,46.06,34200.0,31.797,31.8246,31.7694,31.797,34200.0
2009-11-24 14:20:00,46.06,46.12,46.0,46.09,47400.0,31.797,31.8384,31.7556,31.8177,47400.0
2009-11-24 14:30:00,46.09,46.15,46.02,46.04,43700.0,31.8177,31.8591,31.7694,31.7832,43700.0
2009-11-24 14:40:00,46.04,46.14,46.03,46.1,62700.0,31.7832,31.8522,31.7763,31.8246,62700.0
2009-11-24 14:50:00,46.11,46.15,46.06,46.1,48400.0,31.8315,31.8591,31.797,31.8246,48400.0
2009-11-24 15:00:00,46.11,46.17,46.07,46.11,56200.0,31.8315,31.8729,31.8039,31.8315,56200.0
2009-11-24 15:10:00,46.1,46.13,46.05,46.08,38500.0,31.8246,31.8453,31.7901,31.8108,38500.0
2009-11-24 15:20:00,46.09,46.13,46.0,46.08,57400.0,31.8177,31.8453,31.7556,31.8108,57400.0
2009-11-24 15:30:00,46.07,46.14,46.04,46.13,44200.0,31.8039,31.8522,31.7832,31.8453,44200.0
2009-11-24 15:40:00,46.12,46.14,46.0,46.05,73300.0,31.8384,31.8522,31.7556,31.7901,73300.0
2009-11-24 15:50:00,46.05,46.15,46.01,46.12,130700.0,31.7901,31.8591,31.7625,31.8384,130700.0
2009-11-25 09:30:00,46.18,46.18,45.86,46.04,33000.0,31.8798,31.8798,31.6589,31.7832,33000.0
2009-11-25 09:40:00,46.04,46.06,45.79,45.88,33600.0,31.7832,31.797,31.6106,31.6727,33600.0
2009-11-25 09:50:00,45.88,45.89,45.66,45.77,46300.0,31.6727,31.6797,31.5209,31.5968,46300.0
2009-11-25 10:00:00,45.77,46.11,45.77,46.07,47000.0,31.5968,31.8315,31.5968,31.8039,47000.0
2009-11-25 10:10:00,46.07,46.07,45.89,45.95,54900.0,31.8039,31.8039,31.6797,31.7211,54900.0
2009-11-25 10:20:00,45.95,46.04,45.87,46.0,44600.0,31.7211,31.7832,31.6658,31.7556,44600.0
2009-11-25 10:30:00,46.03,46.19,46.0,46.02,71500.0,31.7763,31.8868,31.7556,31.7694,71500.0
2009-11-25 10:40:00,46.02,46.19,45.99,46.18,145100.0,31.7694,31.8868,31.7487,31.8798,145100.0
2009-11-25 10:50:00,46.2,46.39,46.2,46.31,28400.0,31.8937,32.0248,31.8937,31.9696,28400.0
2009-11-25 11:00:00,46.33,46.43,46.31,46.41,59100.0,31.9834,32.0524,31.9696,32.0386,59100.0
2009-11-25 11:10:00,46.4,46.58,46.36,46.56,79600.0,32.0317,32.156,32.0041,32.1422,79600.0
2009-11-25 11:20:00,46.56,46.56,46.46,46.54,37300.0,32.1422,32.1422,32.0731,32.1284,37300.0
2009-11-25 11:30:00,46.54,46.63,46.52,46.63,19300.0,32.1284,32.1905,32.1146,32.1905,19300.0
2009-11-25 11:40:00,46.63,46.67,46.53,46.61,31600.0,32.1905,32.2181,32.1215,32.1767,31600.0
2009-11-25 11:50:00,46.61,46.61,46.49,46.51,47600.0,32.1767,32.1767,32.0939,32.1077,47600.0
2009-11-25 12:00:00,46.52,46.56,46.29,46.3,42800.0,32.1146,32.1422,31.9558,31.9627,42800.0
2009-11-25 12:10:00,46.3,46.33,46.27,46.31,16200.0,31.9627,31.9834,31.942,31.9696,16200.0
2009-11-25 12:20:00,46.33,46.35,46.3,46.35,14400.0,31.9834,31.9972,31.9627,31.9972,14400.0
2009-11-25 12:30:00,46.35,46.35,46.26,46.26,27600.0,31.9972,31.9972,31.9351,31.9351,27600.0
2009-11-25 12:40:00,46.27,46.34,46.27,46.33,12500.0,31.942,31.9903,31.942,31.9834,12500.0
2009-11-25 12:50:00,46.33,46.43,46.33,46.41,11600.0,31.9834,32.0524,31.9834,32.0386,11600.0
2009-11-25 13:00:00,46.41,46.53,46.38,46.52,31800.0,32.0386,32.1215,32.0179,32.1146,31800.0
2009-11-25 13:10:00,46.52,46.52,46.41,46.42,16000.0,32.1146,32.1146,32.0386,32.0455,16000.0
2009-11-25 13:20:00,46.42,46.43,46.39,46.43,26400.0,32.0455,32.0524,32.0248,32.0524,26400.0
2009-11-25 13:30:00,46.42,46.43,46.36,46.36,14200.0,32.0455,32.0524,32.0041,32.0041,14200.0
2009-11-25 13:40:00,46.37,46.37,46.32,46.34,10600.0,32.011,32.011,31.9765,31.9903,10600.0
2009-11-25 13:50:00,46.34,46.37,46.32,46.35,25900.0,31.9903,32.011,31.9765,31.9972,25900.0
2009-11-25 14:00:00,46.34,46.38,46.32,46.32,16200.0,31.9903,32.0179,31.9765,31.9765,16200.0
2009-11-25 14:10:00,46.33,46.36,46.21,46.24,58700.0,31.9834,32.0041,31.9006,31.9213,58700.0
2009-11-25 14:20:00,46.25,46.28,46.21,46.22,50100.0,31.9282,31.9489,31.9006,31.9075,50100.0
2009-11-25 14:30:00,46.22,46.24,46.18,46.21,41800.0,31.9075,31.9213,31.8798,31.9006,41800.0
2009-11-25 14:40:00,46.2,46.29,46.18,46.25,47800.0,31.8937,31.9558,31.8798,31.9282,47800.0
2009-11-25 14:50:00,46.23,46.25,46.2,46.2,23800.0,31.9144,31.9282,31.8937,31.8937,23800.0
2009-11-25 15:00:00,46.21,46.29,46.17,46.24,43200.0,31.9006,31.9558,31.8729,31.9213,43200.0
2009-11-25 15:10:00,46.24,46.25,46.16,46.21,36700.0,31.9213,31.9282,31.866,31.9006,36700.0
2009-11-25 15:20:00,46.23,46.29,46.22,46.25,16500.0,31.9144,31.9558,31.9075,31.9282,16500.0
2009-11-25 15:30:00,46.25,46.32,46.22,46.26,33700.0,31.9282,31.9765,31.9075,31.9351,33700.0
2009-11-25 15:40:00,46.25,46.3,46.2,46.24,62900.0,31.9282,31.9627,31.8937,31.9213,62900.0
2009-11-25 15:50:00,46.25,46.36,46.22,46.3,94800.0,31.9282,32.0041,31.9075,31.9627,94800.0
2009-11-27 09:30:00,44.86,44.86,44.16,44.54,101100.0,30.9686,30.9686,30.4854,30.7477,101100.0
2009-11-27 09:40:00,44.59,45.18,44.54,45.13,73600.0,30.7822,31.1895,30.7477,31.155,73600.0
2009-11-27 09:50:00,45.11,45.49,45.01,45.3,65800.0,31.1412,31.4035,31.0722,31.2724,65800.0
2009-11-27 10:00:00,45.31,45.68,45.22,45.24,50600.0,31.2793,31.5347,31.2171,31.2309,50600.0
2009-11-27 10:10:00,45.24,45.6,45.24,45.53,28000.0,31.2309,31.4795,31.2309,31.4311,28000.0
2009-11-27 10:20:00,45.53,45.69,45.45,45.47,35000.0,31.4311,31.5416,31.3759,31.3897,35000.0
2009-11-27 10:30:00,45.46,45.55,45.35,45.53,26700.0,31.3828,31.4449,31.3069,31.4311,26700.0
2009-11-27 10:40:00,45.54,45.78,45.47,45.66,15500.0,31.438,31.6037,31.3897,31.5209,15500.0
2009-11-27 10:50:00,45.65,45.92,45.61,45.76,13000.0,31.514,31.7004,31.4864,31.5899,13000.0
2009-11-27 11:00:00,45.77,46.07,45.76,45.9,27500.0,31.5968,31.8039,31.5899,31.6866,27500.0
2009-11-27 11:10:00,45.9,45.97,45.6,45.61,35200.0,31.6866,31.7349,31.4795,31.4864,35200.0
2009-11-27 11:20:00,45.6,45.62,45.36,45.49,21700.0,31.4795,31.4933,31.3138,31.4035,21700.0
2009-11-27 11:30:00,45.48,45.51,45.36,45.44,12500.0,31.3966,31.4173,31.3138,31.369,12500.0
2009-11-27 11:40:00,45.44,45.61,45.41,45.58,9200.0,31.369,31.4864,31.3483,31.4656,9200.0
2009-11-27 11:50:00,45.6,45.67,45.56,45.56,14300.0,31.4795,31.5278,31.4518,31.4518,14300.0
2009-11-27 12:00:00,45.56,45.6,45.39,45.45,34200.0,31.4518,31.4795,31.3345,31.3759,34200.0
2009-11-27 12:10:00,45.46,45.48,45.39,45.42,4400.0,31.3828,31.3966,31.3345,31.3552,4400.0
2009-11-27 12:20:00,45.42,45.44,45.31,45.37,23700.0,31.3552,31.369,31.2793,31.3207,23700.0
2009-11-27 12:30:00,45.37,45.42,45.31,45.33,17700.0,31.3207,31.3552,31.2793,31.2931,17700.0
2009-11-27 12:40:00,45.36,45.66,45.32,45.6,31700.0,31.3138,31.5209,31.2862,31.4795,31700.0
2009-11-27 12:50:00,45.6,45.62,45.3,45.34,62600.0,31.4795,31.4933,31.2724,31.3,62600.0
2009-11-30 09:30:00,45.4,45.74,45.19,45.43,64300.0,31.3414,31.5761,31.1964,31.3621,64300.0
2009-11-30 09:40:00,45.41,45.69,45.22,45.55,89500.0,31.3483,31.5416,31.2171,31.4449,89500.0
2009-11-30 09:50:00,45.49,45.6,45.35,45.54,40500.0,31.4035,31.4795,31.3069,31.438,40500.0
2009-11-30 10:00:00,45.53,45.79,45.53,45.67,57500.0,31.4311,31.6106,31.4311,31.5278,57500.0
2009-11-30 10:10:00,45.67,45.76,45.45,45.47,60500.0,31.5278,31.5899,31.3759,31.3897,60500.0
2009-11-30 10:20:00,45.49,45.68,45.45,45.62,38000.0,31.4035,31.5347,31.3759,31.4933,38000.0
2009-11-30 10:30:00,45.63,45.67,45.49,45.53,29400.0,31.5002,31.5278,31.4035,31.4311,29400.0
2009-11-30 10:40:00,45.53,45.55,45.45,45.5,38100.0,31.4311,31.4449,31.3759,31.4104,38100.0
2009-11-30 10:50:00,45.49,45.53,45.44,45.5,34600.0,31.4035,31.4311,31.369,31.4104,34600.0
2009-11-30 11:00:00,45.48,45.49,45.1,45.13,86700.0,31.3966,31.4035,31.1343,31.155,86700.0
2009-11-30 11:10:00,45.12,45.15,44.92,45.0,87800.0,31.1481,31.1688,31.01,31.0652,87800.0
2009-11-30 11:20:00,44.99,45.03,44.85,44.92,28300.0,31.0583,31.086,30.9617,31.01,28300.0
2009-11-30 11:30:00,44.91,44.94,44.77,44.87,62400.0,31.0031,31.0238,30.9065,30.9755,62400.0
2009-11-30 11:40:00,44.85,44.98,44.82,44.86,38600.0,30.9617,31.0514,30.941,30.9686,38600.0
2009-11-30 11:50:00,44.88,44.9,44.73,44.87,23700.0,30.9824,30.9962,30.8789,30.9755,23700.0
2009-11-30 12:00:00,44.85,44.98,44.81,44.9,13400.0,30.9617,31.0514,30.9341,30.9962,13400.0
2009-11-30 12:10:00,44.91,44.97,44.83,44.91,22900.0,31.0031,31.0445,30.9479,31.0031,22900.0
2009-11-30 12:20:00,44.93,44.97,44.9,44.94,14700.0,31.0169,31.0445,30.9962,31.0238,14700.0
2009-11-30 12:30:00,44.95,44.95,44.71,44.79,35100.0,31.0307,31.0307,30.8651,30.9203,35100.0
2009-11-30 12:40:00,44.79,44.81,44.64,44.67,37200.0,30.9203,30.9341,30.8167,30.8374,37200.0
2009-11-30 12:50:00,44.68,44.71,44.63,44.68,21400.0,30.8443,30.8651,30.8098,30.8443,21400.0
2009-11-30 13:00:00,44.66,44.78,44.61,44.63,30500.0,30.8305,30.9134,30.796,30.8098,30500.0
2009-11-30 13:10:00,44.62,44.7,44.6,44.65,21300.0,30.8029,30.8581,30.7891,30.8236,21300.0
2009-11-30 13:20:00,44.67,44.74,44.65,44.73,22800.0,30.8374,30.8858,30.8236,30.8789,22800.0
2009-11-30 13:30:00,44.72,44.77,44.57,44.58,62200.0,30.872,30.9065,30.7684,30.7753,62200.0
2009-11-30 13:40:00,44.57,44.59,44.46,44.51,45800.0,30.7684,30.7822,30.6925,30.727,45800.0
2009-11-30 13:50:00,44.5,44.61,44.5,44.56,88600.0,30.7201,30.796,30.7201,30.7615,88600.0
2009-11-30 14:00:00,44.53,44.61,44.47,44.52,47900.0,30.7408,30.796,30.6994,30.7339,47900.0
2009-11-30 14:10:00,44.52,44.69,44.52,44.6,40900.0,30.7339,30.8512,30.7339,30.7891,40900.0
2009-11-30 14:20:00,44.58,44.62,44.48,44.55,35900.0,30.7753,30.8029,30.7063,30.7546,35900.0
2009-11-30 14:30:00,44.55,44.57,44.48,44.53,45700.0,30.7546,30.7684,30.7063,30.7408,45700.0
2009-11-30 14:40:00,44.54,44.58,44.47,44.52,63700.0,30.7477,30.7753,30.6994,30.7339,63700.0
2009-11-30 14:50:00,44.52,44.53,44.4,44.41,58900.0,30.7339,30.7408,30.651,30.6579,58900.0
2009-11-30 15:00:00,44.42,44.66,44.42,44.65,52000.0,30.6649,30.8305,30.6649,30.8236,52000.0
2009-11-30 15:10:00,44.64,44.86,44.62,44.84,66000.0,30.8167,30.9686,30.8029,30.9548,66000.0
2009-11-30 15:20:00,44.84,44.87,44.7,44.76,71700.0,30.9548,30.9755,30.8581,30.8996,71700.0
2009-11-30 15:30:00,44.75,44.87,44.71,44.78,76000.0,30.8927,30.9755,30.8651,30.9134,76000.0
2009-11-30 15:40:00,44.78,44.9,44.72,44.86,147700.0,30.9134,30.9962,30.872,30.9686,147700.0
2009-11-30 15:50:00,44.84,44.98,44.8,44.89,155400.0,30.9548,31.0514,30.9272,30.9893,155400.0
2009-12-01 09:30:00,45.54,46.44,45.42,46.44,98100.0,31.438,32.0593,31.3552,32.0593,98100.0
2009-12-01 09:40:00,46.44,46.59,46.27,46.27,94700.0,32.0593,32.1629,31.942,31.942,94700.0
2009-12-01 09:50:00,46.25,46.32,45.9,45.95,107400.0,31.9282,31.9765,31.6866,31.7211,107400.0
2009-12-01 10:00:00,45.94,46.0,45.7,45.82,180300.0,31.7142,31.7556,31.5485,31.6313,180300.0
2009-12-01 10:10:00,45.8,45.94,45.72,45.94,86100.0,31.6175,31.7142,31.5623,31.7142,86100.0
2009-12-01 10:20:00,45.94,45.94,45.7,45.77,137300.0,31.7142,31.7142,31.5485,31.5968,137300.0
2009-12-01 10:30:00,45.76,46.01,45.75,45.89,119200.0,31.5899,31.7625,31.583,31.6797,119200.0
2009-12-01 10:40:00,45.89,46.24,45.88,46.2,100900.0,31.6797,31.9213,31.6727,31.8937,100900.0
2009-12-01 10:50:00,46.2,46.39,46.19,46.35,60200.0,31.8937,32.0248,31.8868,31.9972,60200.0
2009-12-01 11:00:00,46.37,46.55,46.33,46.5,96400.0,32.011,32.1353,31.9834,32.1008,96400.0
2009-12-01 11:10:00,46.51,46.77,46.49,46.73,100400.0,32.1077,32.2871,32.0939,32.2595,100400.0
2009-12-01 11:20:00,46.73,46.88,46.48,46.83,129900.0,32.2595,32.3631,32.087,32.3286,129900.0
2009-12-01 11:30:00,46.83,46.98,46.76,46.94,73500.0,32.3286,32.4321,32.2802,32.4045,73500.0
2009-12-01 11:40:00,46.95,46.96,46.83,46.85,38100.0,32.4114,32.4183,32.3286,32.3424,38100.0
2009-12-01 11:50:00,46.83,46.9,46.83,46.89,33100.0,32.3286,32.3769,32.3286,32.37,33100.0
2009-12-01 12:00:00,46.88,46.94,46.82,46.85,40000.0,32.3631,32.4045,32.3217,32.3424,40000.0
2009-12-01 12:10:00,46.87,46.94,46.84,46.86,34300.0,32.3562,32.4045,32.3355,32.3493,34300.0
2009-12-01 12:20:00,46.88,46.88,46.78,46.82,37000.0,32.3631,32.3631,32.2941,32.3217,37000.0
2009-12-01 12:30:00,46.82,46.93,46.81,46.85,25900.0,32.3217,32.3976,32.3148,32.3424,25900.0
2009-12-01 12:40:00,46.85,46.92,46.83,46.9,39600.0,32.3424,32.3907,32.3286,32.3769,39600.0
2009-12-01 12:50:00,46.9,46.94,46.87,46.94,13500.0,32.3769,32.4045,32.3562,32.4045,13500.0
2009-12-01 13:00:00,46.93,46.94,46.86,46.94,19900.0,32.3976,32.4045,32.3493,32.4045,19900.0
2009-12-01 13:10:00,46.94,47.13,46.94,47.1,55600.0,32.4045,32.5357,32.4045,32.515,55600.0
2009-12-01 13:20:00,47.1,47.24,47.1,47.11,43100.0,32.515,32.6116,32.515,32.5219,43100.0
2009-12-01 13:30:00,47.11,47.32,47.11,47.28,66600.0,32.5219,32.6668,32.5219,32.6392,66600.0
2009-12-01 13:40:00,47.26,47.37,47.24,47.36,35800.0,32.6254,32.7014,32.6116,32.6944,35800.0
2009-12-01 13:50:00,47.34,47.38,47.2,47.29,86100.0,32.6806,32.7083,32.584,32.6461,86100.0
2009-12-01 14:00:00,47.27,47.43,47.27,47.4,32300.0,32.6323,32.7428,32.6323,32.7221,32300.0
2009-12-01 14:10:00,47.41,47.41,47.33,47.36,22000.0,32.729,32.729,32.6737,32.6944,22000.0
2009-12-01 14:20:00,47.35,47.48,47.31,47.47,53200.0,32.6875,32.7773,32.6599,32.7704,53200.0
2009-12-01 14:30:00,47.48,47.53,47.44,47.53,57900.0,32.7773,32.8118,32.7497,32.8118,57900.0
2009-12-01 14:40:00,47.52,47.57,47.34,47.36,78300.0,32.8049,32.8394,32.6806,32.6944,78300.0
2009-12-01 14:50:00,47.37,47.37,47.19,47.33,60800.0,32.7014,32.7014,32.5771,32.6737,60800.0
2009-12-01 15:00:00,47.33,47.34,47.15,47.2,86400.0,32.6737,32.6806,32.5495,32.584,86400.0
2009-12-01 15:10:00,47.19,47.35,47.16,47.3,78100.0,32.5771,32.6875,32.5564,32.653,78100.0
2009-12-01 15:20:00,47.29,47.3,47.17,47.26,65200.0,32.6461,32.653,32.5633,32.6254,65200.0
2009-12-01 15:30:00,47.25,47.26,46.98,47.05,102200.0,32.6185,32.6254,32.4321,32.4804,102200.0
2009-12-01 15:40:00,47.04,47.2,47.03,47.18,125400.0,32.4735,32.584,32.4666,32.5702,125400.0
2009-12-01 15:50:00,47.19,47.24,47.07,47.13,224700.0,32.5771,32.6116,32.4943,32.5357,224700.0
2009-12-02 09:30:00,46.75,46.87,46.1,46.12,189500.0,32.2733,32.3562,31.8246,31.8384,189500.0
2009-12-02 09:40:00,46.13,46.2,45.85,45.96,168600.0,31.8453,31.8937,31.652,31.728,168600.0
2009-12-02 09:50:00,45.97,46.25,45.66,45.75,181000.0,31.7349,31.9282,31.5209,31.583,181000.0
2009-12-02 10:00:00,45.77,45.91,45.48,45.57,267200.0,31.5968,31.6935,31.3966,31.4587,267200.0
2009-12-02 10:10:00,45.56,45.9,45.56,45.7,286900.0,31.4518,31.6866,31.4518,31.5485,286900.0
2009-12-02 10:20:00,45.7,45.72,45.12,45.12,261400.0,31.5485,31.5623,31.1481,31.1481,261400.0
2009-12-02 10:30:00,45.12,45.25,44.86,44.88,217600.0,31.1481,31.2378,30.9686,30.9824,217600.0
2009-12-02 10:40:00,44.86,44.92,44.55,44.58,165800.0,30.9686,31.01,30.7546,30.7753,165800.0
2009-12-02 10:50:00,44.57,44.78,44.41,44.78,211600.0,30.7684,30.9134,30.6579,30.9134,211600.0
2009-12-02 11:00:00,44.77,44.87,44.62,44.83,124500.0,30.9065,30.9755,30.8029,30.9479,124500.0
2009-12-02 11:10:00,44.84,44.99,44.76,44.8,101200.0,30.9548,31.0583,30.8996,30.9272,101200.0
2009-12-02 11:20:00,44.81,44.95,44.7,44.71,114900.0,30.9341,31.0307,30.8581,30.8651,114900.0
2009-12-02 11:30:00,44.71,44.74,44.43,44.43,150200.0,30.8651,30.8858,30.6718,30.6718,150200.0
2009-12-02 11:40:00,44.43,44.44,44.15,44.31,225100.0,30.6718,30.6787,30.4785,30.5889,225100.0
2009-12-02 11:50:00,44.31,44.42,44.13,44.2,76800.0,30.5889,30.6649,30.4647,30.513,76800.0
2009-12-02 12:00:00,44.2,44.33,44.1,44.32,101800.0,30.513,30.6027,30.4439,30.5958,101800.0
2009-12-02 12:10:00,44.34,44.38,44.0,44.06,104300.0,30.6096,30.6372,30.3749,30.4163,104300.0
2009-12-02 12:20:00,44.05,44.44,44.04,44.42,176100.0,30.4094,30.6787,30.4025,30.6649,176100.0
2009-12-02 12:30:00,44.44,44.54,44.26,44.26,118300.0,30.6787,30.7477,30.5544,30.5544,118300.0
2009-12-02 12:40:00,44.26,44.59,44.24,44.57,91600.0,30.5544,30.7822,30.5406,30.7684,91600.0
2009-12-02 12:50:00,44.57,44.76,44.51,44.68,142000.0,30.7684,30.8996,30.727,30.8443,142000.0
2009-12-02 13:00:00,44.68,44.69,44.4,44.47,101600.0,30.8443,30.8512,30.651,30.6994,101600.0
2009-12-02 13:10:00,44.49,44.55,44.25,44.28,95700.0,30.7132,30.7546,30.5475,30.5682,95700.0
2009-12-02 13:20:00,44.25,44.26,43.85,43.87,225700.0,30.5475,30.5544,30.2714,30.2852,225700.0
2009-12-02 13:30:00,43.85,43.95,43.31,43.35,302000.0,30.2714,30.3404,29.8986,29.9262,302000.0
2009-12-02 13:40:00,43.35,43.52,43.22,43.49,265200.0,29.9262,30.0435,29.8364,30.0228,265200.0
2009-12-02 13:50:00,43.49,43.61,43.31,43.51,137000.0,30.0228,30.1057,29.8986,30.0366,137000.0
2009-12-02 14:00:00,43.49,43.82,43.49,43.82,159900.0,30.0228,30.2506,30.0228,30.2506,159900.0
2009-12-02 14:10:00,43.82,43.87,43.68,43.84,299400.0,30.2506,30.2852,30.154,30.2645,299400.0
2009-12-02 14:20:00,43.84,43.92,43.72,43.77,192900.0,30.2645,30.3197,30.1816,30.2161,192900.0
2009-12-02 14:30:00,43.78,43.85,43.51,43.51,160000.0,30.223,30.2714,30.0366,30.0366,160000.0
2009-12-02 14:40:00,43.53,43.53,43.05,43.27,293500.0,30.0505,30.0505,29.7191,29.871,293500.0
2009-12-02 14:50:00,43.27,43.48,43.24,43.42,146500.0,29.871,30.0159,29.8503,29.9745,146500.0
2009-12-02 15:00:00,43.42,43.52,43.22,43.38,211700.0,29.9745,30.0435,29.8364,29.9469,211700.0
2009-12-02 15:10:00,43.38,43.38,43.15,43.3,182000.0,29.9469,29.9469,29.7881,29.8917,182000.0
2009-12-02 15:20:00,43.29,43.54,43.22,43.4,203200.0,29.8848,30.0574,29.8364,29.9607,203200.0
2009-12-02 15:30:00,43.4,43.53,43.32,43.4,193000.0,29.9607,30.0505,29.9055,29.9607,193000.0
2009-12-02 15:40:00,43.39,43.59,43.39,43.49,428800.0,29.9538,30.0919,29.9538,30.0228,428800.0
2009-12-02 15:50:00,43.5,43.51,43.16,43.33,729000.0,30.0297,30.0366,29.795,29.9124,729000.0
2009-12-03 09:30:00,43.61,44.2,43.44,43.99,167000.0,30.1057,30.513,29.9883,30.368,167000.0
2009-12-03 09:40:00,44.0,44.36,43.91,44.17,136800.0,30.3749,30.6234,30.3128,30.4923,136800.0
2009-12-03 09:50:00,44.18,44.21,43.88,44.06,98600.0,30.4992,30.5199,30.2921,30.4163,98600.0
2009-12-03 10:00:00,44.08,44.08,43.81,43.83,159800.0,30.4301,30.4301,30.2437,30.2576,159800.0
2009-12-03 10:10:00,43.83,44.03,43.66,43.7,158300.0,30.2576,30.3956,30.1402,30.1678,158300.0
2009-12-03 10:20:00,43.68,43.94,43.65,43.92,108600.0,30.154,30.3335,30.1333,30.3197,108600.0
2009-12-03 10:30:00,43.92,43.94,43.65,43.67,101600.0,30.3197,30.3335,30.1333,30.1471,101600.0
2009-12-03 10:40:00,43.65,43.67,43.55,43.62,99800.0,30.1333,30.1471,30.0643,30.1126,99800.0
2009-12-03 10:50:00,43.61,43.86,43.53,43.8,91900.0,30.1057,30.2783,30.0505,30.2368,91900.0
2009-12-03 11:00:00,43.8,43.9,43.78,43.88,50700.0,30.2368,30.3059,30.223,30.2921,50700.0
2009-12-03 11:10:00,43.88,43.94,43.76,43.87,70800.0,30.2921,30.3335,30.2092,30.2852,70800.0
2009-12-03 11:20:00,43.86,43.93,43.81,43.84,43400.0,30.2783,30.3266,30.2437,30.2645,43400.0
2009-12-03 11:30:00,43.83,43.91,43.65,43.66,42300.0,30.2576,30.3128,30.1333,30.1402,42300.0
2009-12-03 11:40:00,43.66,43.8,43.54,43.57,102300.0,30.1402,30.2368,30.0574,30.0781,102300.0
2009-12-03 11:50:00,43.56,43.72,43.52,43.62,35000.0,30.0712,30.1816,30.0435,30.1126,35000.0
2009-12-03 12:00:00,43.6,43.65,43.54,43.62,34200.0,30.0988,30.1333,30.0574,30.1126,34200.0
2009-12-03 12:10:00,43.62,43.71,43.61,43.7,43000.0,30.1126,30.1747,30.1057,30.1678,43000.0
2009-12-03 12:20:00,43.69,43.7,43.6,43.63,55800.0,30.1609,30.1678,30.0988,30.1195,55800.0
2009-12-03 12:30:00,43.59,43.65,43.58,43.63,25400.0,30.0919,30.1333,30.085,30.1195,25400.0
2009-12-03 12:40:00,43.63,43.66,43.6,43.63,43500.0,30.1195,30.1402,30.0988,30.1195,43500.0
2009-12-03 12:50:00,43.64,43.64,43.57,43.58,28100.0,30.1264,30.1264,30.0781,30.085,28100.0
2009-12-03 13:00:00,43.57,43.6,43.52,43.53,44600.0,30.0781,30.0988,30.0435,30.0505,44600.0
2009-12-03 13:10:00,43.55,43.6,43.5,43.59,47700.0,30.0643,30.0988,30.0297,30.0919,47700.0
2009-12-03 13:20:00,43.58,43.62,43.53,43.56,23500.0,30.085,30.1126,30.0505,30.0712,23500.0
2009-12-03 13:30:00,43.57,43.6,43.51,43.6,33800.0,30.0781,30.0988,30.0366,30.0988,33800.0
2009-12-03 13:40:00,43.59,43.59,43.5,43.51,52800.0,30.0919,30.0919,30.0297,30.0366,52800.0
2009-12-03 13:50:00,43.51,43.51,43.44,43.49,76700.0,30.0366,30.0366,29.9883,30.0228,76700.0
2009-12-03 14:00:00,43.49,43.52,43.48,43.51,75400.0,30.0228,30.0435,30.0159,30.0366,75400.0
2009-12-03 14:10:00,43.5,43.59,43.46,43.5,83000.0,30.0297,30.0919,30.0021,30.0297,83000.0
2009-12-03 14:20:00,43.5,43.57,43.49,43.51,67600.0,30.0297,30.0781,30.0228,30.0366,67600.0
2009-12-03 14:30:00,43.51,43.55,43.5,43.54,48500.0,30.0366,30.0643,30.0297,30.0574,48500.0
2009-12-03 14:40:00,43.55,43.63,43.55,43.63,36100.0,30.0643,30.1195,30.0643,30.1195,36100.0
2009-12-03 14:50:00,43.62,43.64,43.54,43.6,73200.0,30.1126,30.1264,30.0574,30.0988,73200.0
2009-12-03 15:00:00,43.61,43.61,43.49,43.49,87500.0,30.1057,30.1057,30.0228,30.0228,87500.0
2009-12-03 15:10:00,43.49,43.5,43.44,43.44,104700.0,30.0228,30.0297,29.9883,29.9883,104700.0
2009-12-03 15:20:00,43.44,43.45,43.34,43.38,142700.0,29.9883,29.9952,29.9193,29.9469,142700.0
2009-12-03 15:30:00,43.39,43.46,43.33,43.34,129900.0,29.9538,30.0021,29.9124,29.9193,129900.0
2009-12-03 15:40:00,43.33,43.34,43.16,43.18,197900.0,29.9124,29.9193,29.795,29.8088,197900.0
2009-12-03 15:50:00,43.17,43.18,42.99,43.05,224300.0,29.8019,29.8088,29.6777,29.7191,224300.0
2009-12-04 09:30:00,43.69,44.16,43.57,43.79,128900.0,30.1609,30.4854,30.0781,30.2299,128900.0
2009-12-04 09:40:00,43.8,44.29,43.77,44.08,72600.0,30.2368,30.5751,30.2161,30.4301,72600.0
2009-12-04 09:50:00,44.06,44.11,43.8,43.89,65200.0,30.4163,30.4508,30.2368,30.299,65200.0
2009-12-04 10:00:00,43.9,44.03,43.78,43.99,77800.0,30.3059,30.3956,30.223,30.368,77800.0
2009-12-04 10:10:00,43.98,44.08,43.88,43.95,45900.0,30.3611,30.4301,30.2921,30.3404,45900.0
2009-12-04 10:20:00,43.96,44.05,43.81,43.88,42900.0,30.3473,30.4094,30.2437,30.2921,42900.0
2009-12-04 10:30:00,43.86,43.87,43.7,43.81,35900.0,30.2783,30.2852,30.1678,30.2437,35900.0
2009-12-04 10:40:00,43.82,43.9,43.72,43.84,32600.0,30.2506,30.3059,30.1816,30.2645,32600.0
2009-12-04 10:50:00,43.84,43.86,43.59,43.66,35400.0,30.2645,30.2783,30.0919,30.1402,35400.0
2009-12-04 11:00:00,43.66,43.67,43.42,43.53,61000.0,30.1402,30.1471,29.9745,30.0505,61000.0
2009-12-04 11:10:00,43.53,43.58,43.5,43.5,20400.0,30.0505,30.085,30.0297,30.0297,20400.0
2009-12-04 11:20:00,43.51,43.57,43.31,43.31,33200.0,30.0366,30.0781,29.8986,29.8986,33200.0
2009-12-04 11:30:00,43.33,43.33,43.07,43.09,58200.0,29.9124,29.9124,29.7329,29.7467,58200.0
2009-12-04 11:40:00,43.08,43.09,42.61,42.85,96200.0,29.7398,29.7467,29.4153,29.581,96200.0
2009-12-04 11:50:00,42.87,42.92,42.73,42.74,61500.0,29.5948,29.6293,29.4982,29.5051,61500.0
2009-12-04 12:00:00,42.73,43.07,42.71,43.07,69800.0,29.4982,29.7329,29.4844,29.7329,69800.0
2009-12-04 12:10:00,43.07,43.15,43.05,43.1,51400.0,29.7329,29.7881,29.7191,29.7536,51400.0
2009-12-04 12:20:00,43.11,43.24,43.08,43.16,42700.0,29.7605,29.8503,29.7398,29.795,42700.0
2009-12-04 12:30:00,43.16,43.34,43.15,43.31,30800.0,29.795,29.9193,29.7881,29.8986,30800.0
2009-12-04 12:40:00,43.29,43.47,43.27,43.35,34900.0,29.8848,30.009,29.871,29.9262,34900.0
2009-12-04 12:50:00,43.35,43.57,43.34,43.55,75500.0,29.9262,30.0781,29.9193,30.0643,75500.0
2009-12-04 13:00:00,43.56,43.71,43.55,43.62,54100.0,30.0712,30.1747,30.0643,30.1126,54100.0
2009-12-04 13:10:00,43.62,43.72,43.5,43.64,47600.0,30.1126,30.1816,30.0297,30.1264,47600.0
2009-12-04 13:20:00,43.63,43.65,43.51,43.52,28700.0,30.1195,30.1333,30.0366,30.0435,28700.0
2009-12-04 13:30:00,43.51,43.59,43.44,43.51,58600.0,30.0366,30.0919,29.9883,30.0366,58600.0
2009-12-04 13:40:00,43.51,43.63,43.49,43.49,24700.0,30.0366,30.1195,30.0228,30.0228,24700.0
2009-12-04 13:50:00,43.47,43.48,43.21,43.23,47300.0,30.009,30.0159,29.8295,29.8433,47300.0
2009-12-04 14:00:00,43.22,43.42,43.16,43.16,35900.0,29.8364,29.9745,29.795,29.795,35900.0
2009-12-04 14:10:00,43.16,43.32,43.13,43.17,27600.0,29.795,29.9055,29.7743,29.8019,27600.0
2009-12-04 14:20:00,43.17,43.22,43.04,43.19,37200.0,29.8019,29.8364,29.7122,29.8157,37200.0
2009-12-04 14:30:00,43.2,43.49,43.2,43.44,43300.0,29.8226,30.0228,29.8226,29.9883,43300.0
2009-12-04 14:40:00,43.46,43.46,43.26,43.34,43500.0,30.0021,30.0021,29.8641,29.9193,43500.0
2009-12-04 14:50:00,43.33,43.62,43.31,43.59,112600.0,29.9124,30.1126,29.8986,30.0919,112600.0
2009-12-04 15:00:00,43.6,43.7,43.53,43.62,65900.0,30.0988,30.1678,30.0505,30.1126,65900.0
2009-12-04 15:10:00,43.62,43.77,43.62,43.69,48100.0,30.1126,30.2161,30.1126,30.1609,48100.0
2009-12-04 15:20:00,43.68,43.88,43.68,43.73,54000.0,30.154,30.2921,30.154,30.1885,54000.0
2009-12-04 15:30:00,43.74,43.84,43.6,43.64,63200.0,30.1954,30.2645,30.0988,30.1264,63200.0
2009-12-04 15:40:00,43.6,43.85,43.53,43.78,73300.0,30.0988,30.2714,30.0505,30.223,73300.0
2009-12-04 15:50:00,43.79,43.81,43.67,43.73,129300.0,30.2299,30.2437,30.1471,30.1885,129300.0
2009-12-07 09:30:00,45.07,45.75,44.87,44.93,355600.0,31.1136,31.583,30.9755,31.0169,355600.0
2009-12-07 09:40:00,44.97,45.05,44.77,44.85,172500.0,31.0445,31.0998,30.9065,30.9617,172500.0
2009-12-07 09:50:00,44.86,45.09,44.83,45.06,141400.0,30.9686,31.1274,30.9479,31.1067,141400.0
2009-12-07 10:00:00,45.07,45.08,44.81,44.85,155100.0,31.1136,31.1205,30.9341,30.9617,155100.0
2009-12-07 10:10:00,44.87,45.0,44.82,44.99,97200.0,30.9755,31.0652,30.941,31.0583,97200.0
2009-12-07 10:20:00,44.98,45.05,44.9,45.0,91300.0,31.0514,31.0998,30.9962,31.0652,91300.0
2009-12-07 10:30:00,45.0,45.08,44.85,44.88,91700.0,31.0652,31.1205,30.9617,30.9824,91700.0
2009-12-07 10:40:00,44.89,44.95,44.6,44.77,146900.0,30.9893,31.0307,30.7891,30.9065,146900.0
2009-12-07 10:50:00,44.8,44.88,44.77,44.78,44200.0,30.9272,30.9824,30.9065,30.9134,44200.0
2009-12-07 11:00:00,44.8,44.88,44.75,44.85,51100.0,30.9272,30.9824,30.8927,30.9617,51100.0
2009-12-07 11:10:00,44.84,44.9,44.8,44.86,39400.0,30.9548,30.9962,30.9272,30.9686,39400.0
2009-12-07 11:20:00,44.85,44.95,44.84,44.92,32600.0,30.9617,31.0307,30.9548,31.01,32600.0
2009-12-07 11:30:00,44.92,45.13,44.92,45.06,72200.0,31.01,31.155,31.01,31.1067,72200.0
2009-12-07 11:40:00,45.06,45.06,45.0,45.03,35000.0,31.1067,31.1067,31.0652,31.086,35000.0
2009-12-07 11:50:00,45.03,45.06,44.98,45.04,32600.0,31.086,31.1067,31.0514,31.0929,32600.0
2009-12-07 12:00:00,45.04,45.05,45.0,45.04,19700.0,31.0929,31.0998,31.0652,31.0929,19700.0
2009-12-07 12:10:00,45.03,45.04,45.0,45.01,27800.0,31.086,31.0929,31.0652,31.0722,27800.0
2009-12-07 12:20:00,45.0,45.04,45.0,45.03,37500.0,31.0652,31.0929,31.0652,31.086,37500.0
2009-12-07 12:30:00,45.03,45.24,45.01,45.13,69900.0,31.086,31.2309,31.0722,31.155,69900.0
2009-12-07 12:40:00,45.13,45.22,45.09,45.19,39200.0,31.155,31.2171,31.1274,31.1964,39200.0
2009-12-07 12:50:00,45.18,45.2,45.13,45.18,24400.0,31.1895,31.2033,31.155,31.1895,24400.0
2009-12-07 13:00:00,45.2,45.21,45.14,45.15,41400.0,31.2033,31.2102,31.1619,31.1688,41400.0
2009-12-07 13:10:00,45.16,45.17,45.05,45.07,60100.0,31.1757,31.1826,31.0998,31.1136,60100.0
2009-12-07 13:20:00,45.07,45.09,45.02,45.04,29600.0,31.1136,31.1274,31.0791,31.0929,29600.0
2009-12-07 13:30:00,45.04,45.06,44.98,45.0,29500.0,31.0929,31.1067,31.0514,31.0652,29500.0
2009-12-07 13:40:00,44.99,45.01,44.97,44.98,42100.0,31.0583,31.0722,31.0445,31.0514,42100.0
2009-12-07 13:50:00,44.97,45.02,44.95,44.95,63700.0,31.0445,31.0791,31.0307,31.0307,63700.0
2009-12-07 14:00:00,44.96,45.02,44.9,44.99,60200.0,31.0376,31.0791,30.9962,31.0583,60200.0
2009-12-07 14:10:00,44.99,45.17,44.98,45.1,49700.0,31.0583,31.1826,31.0514,31.1343,49700.0
2009-12-07 14:20:00,45.09,45.12,45.03,45.03,40300.0,31.1274,31.1481,31.086,31.086,40300.0
2009-12-07 14:30:00,45.03,45.03,44.88,44.96,56800.0,31.086,31.086,30.9824,31.0376,56800.0
2009-12-07 14:40:00,44.95,45.0,44.92,44.95,78500.0,31.0307,31.0652,31.01,31.0307,78500.0
2009-12-07 14:50:00,44.94,45.03,44.92,45.0,99900.0,31.0238,31.086,31.01,31.0652,99900.0
2009-12-07 15:00:00,45.0,45.05,44.97,45.05,106400.0,31.0652,31.0998,31.0445,31.0998,106400.0
2009-12-07 15:10:00,45.05,45.1,45.02,45.04,65300.0,31.0998,31.1343,31.0791,31.0929,65300.0
2009-12-07 15:20:00,45.04,45.07,45.0,45.02,49600.0,31.0929,31.1136,31.0652,31.0791,49600.0
2009-12-07 15:30:00,45.03,45.19,45.02,45.04,107600.0,31.086,31.1964,31.0791,31.0929,107600.0
2009-12-07 15:40:00,45.05,45.13,45.0,45.03,105700.0,31.0998,31.155,31.0652,31.086,105700.0
2009-12-07 15:50:00,45.02,45.07,45.02,45.05,172700.0,31.0791,31.1136,31.0791,31.0998,172700.0
2009-12-08 09:30:00,44.61,44.61,44.23,44.51,108600.0,30.796,30.796,30.5337,30.727,108600.0
2009-12-08 09:40:00,44.49,44.56,44.29,44.38,117200.0,30.7132,30.7615,30.5751,30.6372,117200.0
2009-12-08 09:50:00,44.37,44.68,44.36,44.58,91800.0,30.6303,30.8443,30.6234,30.7753,91800.0
2009-12-08 10:00:00,44.6,44.68,44.37,44.37,82700.0,30.7891,30.8443,30.6303,30.6303,82700.0
2009-12-08 10:10:00,44.37,44.58,44.36,44.57,73100.0,30.6303,30.7753,30.6234,30.7684,73100.0
2009-12-08 10:20:00,44.57,44.69,44.55,44.6,59900.0,30.7684,30.8512,30.7546,30.7891,59900.0
2009-12-08 10:30:00,44.59,44.62,44.46,44.55,61900.0,30.7822,30.8029,30.6925,30.7546,61900.0
2009-12-08 10:40:00,44.54,44.77,44.54,44.63,87900.0,30.7477,30.9065,30.7477,30.8098,87900.0
2009-12-08 10:50:00,44.63,44.71,44.56,44.6,58200.0,30.8098,30.8651,30.7615,30.7891,58200.0
2009-12-08 11:00:00,44.6,44.73,44.55,44.72,63900.0,30.7891,30.8789,30.7546,30.872,63900.0
2009-12-08 11:10:00,44.69,44.81,44.67,44.76,86100.0,30.8512,30.9341,30.8374,30.8996,86100.0
2009-12-08 11:20:00,44.75,44.92,44.72,44.87,73800.0,30.8927,31.01,30.872,30.9755,73800.0
2009-12-08 11:30:00,44.87,44.95,44.81,44.91,42400.0,30.9755,31.0307,30.9341,31.0031,42400.0
2009-12-08 11:40:00,44.91,45.19,44.91,45.17,96700.0,31.0031,31.1964,31.0031,31.1826,96700.0
2009-12-08 11:50:00,45.15,45.17,45.07,45.16,117800.0,31.1688,31.1826,31.1136,31.1757,117800.0
2009-12-08 12:00:00,45.14,45.17,44.99,45.01,77000.0,31.1619,31.1826,31.0583,31.0722,77000.0
2009-12-08 12:10:00,45.01,45.01,44.87,44.95,58400.0,31.0722,31.0722,30.9755,31.0307,58400.0
2009-12-08 12:20:00,44.95,45.0,44.87,44.92,86700.0,31.0307,31.0652,30.9755,31.01,86700.0
2009-12-08 12:30:00,44.92,45.0,44.89,44.97,44000.0,31.01,31.0652,30.9893,31.0445,44000.0
2009-12-08 12:40:00,44.95,45.08,44.92,45.05,48200.0,31.0307,31.1205,31.01,31.0998,48200.0
2009-12-08 12:50:00,45.04,45.06,44.93,45.03,31500.0,31.0929,31.1067,31.0169,31.086,31500.0
2009-12-08 13:00:00,45.03,45.09,44.93,45.01,36200.0,31.086,31.1274,31.0169,31.0722,36200.0
2009-12-08 13:10:00,45.0,45.0,44.84,44.89,29400.0,31.0652,31.0652,30.9548,30.9893,29400.0
2009-12-08 13:20:00,44.86,44.91,44.79,44.81,52400.0,30.9686,31.0031,30.9203,30.9341,52400.0
2009-12-08 13:30:00,44.81,44.96,44.81,44.95,40400.0,30.9341,31.0376,30.9341,31.0307,40400.0
2009-12-08 13:40:00,44.95,45.02,44.9,44.97,67300.0,31.0307,31.0791,30.9962,31.0445,67300.0
2009-12-08 13:50:00,44.96,45.0,44.92,44.96,55200.0,31.0376,31.0652,31.01,31.0376,55200.0
2009-12-08 14:00:00,44.96,45.03,44.93,44.98,49500.0,31.0376,31.086,31.0169,31.0514,49500.0
2009-12-08 14:10:00,44.98,45.02,44.9,44.95,67300.0,31.0514,31.0791,30.9962,31.0307,67300.0
2009-12-08 14:20:00,44.94,44.97,44.83,44.86,54800.0,31.0238,31.0445,30.9479,30.9686,54800.0
2009-12-08 14:30:00,44.86,44.91,44.83,44.85,40100.0,30.9686,31.0031,30.9479,30.9617,40100.0
2009-12-08 14:40:00,44.86,44.89,44.75,44.75,28200.0,30.9686,30.9893,30.8927,30.8927,28200.0
2009-12-08 14:50:00,44.74,44.75,44.57,44.67,65500.0,30.8858,30.8927,30.7684,30.8374,65500.0
2009-12-08 15:00:00,44.66,44.78,44.65,44.76,49100.0,30.8305,30.9134,30.8236,30.8996,49100.0
2009-12-08 15:10:00,44.77,44.85,44.74,44.78,64600.0,30.9065,30.9617,30.8858,30.9134,64600.0
2009-12-08 15:20:00,44.78,44.93,44.76,44.89,69700.0,30.9134,31.0169,30.8996,30.9893,69700.0
2009-12-08 15:30:00,44.91,44.95,44.89,44.92,114200.0,31.0031,31.0307,30.9893,31.01,114200.0
2009-12-08 15:40:00,44.92,45.03,44.91,45.01,113200.0,31.01,31.086,31.0031,31.0722,113200.0
2009-12-08 15:50:00,45.01,45.03,44.96,45.0,215100.0,31.0722,31.086,31.0376,31.0652,215100.0
2009-12-09 09:30:00,44.7,45.04,44.63,44.73,103200.0,30.8581,31.0929,30.8098,30.8789,103200.0
2009-12-09 09:40:00,44.7,44.72,44.57,44.58,99600.0,30.8581,30.872,30.7684,30.7753,99600.0
2009-12-09 09:50:00,44.57,44.93,44.57,44.88,66100.0,30.7684,31.0169,30.7684,30.9824,66100.0
2009-12-09 10:00:00,44.9,44.99,44.74,44.78,51300.0,30.9962,31.0583,30.8858,30.9134,51300.0
2009-12-09 10:10:00,44.78,44.84,44.74,44.75,44200.0,30.9134,30.9548,30.8858,30.8927,44200.0
2009-12-09 10:20:00,44.75,44.83,44.74,44.82,67100.0,30.8927,30.9479,30.8858,30.941,67100.0
2009-12-09 10:30:00,44.84,44.96,44.72,44.85,56300.0,30.9548,31.0376,30.872,30.9617,56300.0
2009-12-09 10:40:00,44.85,45.21,44.85,45.14,40400.0,30.9617,31.2102,30.9617,31.1619,40400.0
2009-12-09 10:50:00,45.15,45.26,44.97,44.97,33300.0,31.1688,31.2447,31.0445,31.0445,33300.0
2009-12-09 11:00:00,45.0,45.05,44.91,44.95,23200.0,31.0652,31.0998,31.0031,31.0307,23200.0
2009-12-09 11:10:00,44.96,45.04,44.83,44.91,38600.0,31.0376,31.0929,30.9479,31.0031,38600.0
2009-12-09 11:20:00,44.9,44.99,44.82,44.83,26600.0,30.9962,31.0583,30.941,30.9479,26600.0
2009-12-09 11:30:00,44.84,44.86,44.77,44.83,48600.0,30.9548,30.9686,30.9065,30.9479,48600.0
2009-12-09 11:40:00,44.84,44.91,44.82,44.9,16200.0,30.9548,31.0031,30.941,30.9962,16200.0
2009-12-09 11:50:00,44.9,45.05,44.9,45.02,26100.0,30.9962,31.0998,30.9962,31.0791,26100.0
2009-12-09 12:00:00,45.01,45.03,44.92,44.97,34100.0,31.0722,31.086,31.01,31.0445,34100.0
2009-12-09 12:10:00,44.96,45.01,44.84,44.88,41400.0,31.0376,31.0722,30.9548,30.9824,41400.0
2009-12-09 12:20:00,44.89,45.01,44.86,44.95,38900.0,30.9893,31.0722,30.9686,31.0307,38900.0
2009-12-09 12:30:00,44.94,44.98,44.92,44.94,37200.0,31.0238,31.0514,31.01,31.0238,37200.0
2009-12-09 12:40:00,44.93,45.0,44.9,44.92,31800.0,31.0169,31.0652,30.9962,31.01,31800.0
2009-12-09 12:50:00,44.93,45.02,44.91,44.98,22700.0,31.0169,31.0791,31.0031,31.0514,22700.0
2009-12-09 13:00:00,44.96,44.98,44.8,44.88,65700.0,31.0376,31.0514,30.9272,30.9824,65700.0
2009-12-09 13:10:00,44.88,44.93,44.81,44.86,45900.0,30.9824,31.0169,30.9341,30.9686,45900.0
2009-12-09 13:20:00,44.85,44.93,44.83,44.86,52700.0,30.9617,31.0169,30.9479,30.9686,52700.0
2009-12-09 13:30:00,44.85,44.95,44.83,44.91,41300.0,30.9617,31.0307,30.9479,31.0031,41300.0
2009-12-09 13:40:00,44.91,44.91,44.75,44.87,31200.0,31.0031,31.0031,30.8927,30.9755,31200.0
2009-12-09 13:50:00,44.86,44.93,44.85,44.88,51900.0,30.9686,31.0169,30.9617,30.9824,51900.0
2009-12-09 14:00:00,44.87,44.99,44.83,44.98,163400.0,30.9755,31.0583,30.9479,31.0514,163400.0
2009-12-09 14:10:00,44.99,45.07,44.98,45.04,35700.0,31.0583,31.1136,31.0514,31.0929,35700.0
2009-12-09 14:20:00,45.05,45.11,45.0,45.05,51500.0,31.0998,31.1412,31.0652,31.0998,51500.0
2009-12-09 14:30:00,45.05,45.25,45.05,45.22,62100.0,31.0998,31.2378,31.0998,31.2171,62100.0
2009-12-09 14:40:00,45.21,45.6,45.21,45.56,180200.0,31.2102,31.4795,31.2102,31.4518,180200.0
2009-12-09 14:50:00,45.55,45.65,45.5,45.51,75900.0,31.4449,31.514,31.4104,31.4173,75900.0
2009-12-09 15:00:00,45.52,45.7,45.5,45.64,84600.0,31.4242,31.5485,31.4104,31.5071,84600.0
2009-12-09 15:10:00,45.64,45.79,45.63,45.79,112400.0,31.5071,31.6106,31.5002,31.6106,112400.0
2009-12-09 15:20:00,45.78,45.9,45.74,45.74,146200.0,31.6037,31.6866,31.5761,31.5761,146200.0
2009-12-09 15:30:00,45.74,45.74,45.65,45.65,76800.0,31.5761,31.5761,31.514,31.514,76800.0
2009-12-09 15:40:00,45.64,45.74,45.6,45.66,78900.0,31.5071,31.5761,31.4795,31.5209,78900.0
2009-12-09 15:50:00,45.65,45.74,45.57,45.67,135400.0,31.514,31.5761,31.4587,31.5278,135400.0
2009-12-10 09:30:00,45.81,46.14,45.68,46.1,65100.0,31.6244,31.8522,31.5347,31.8246,65100.0
2009-12-10 09:40:00,46.1,46.63,46.05,46.51,105000.0,31.8246,32.1905,31.7901,32.1077,105000.0
2009-12-10 09:50:00,46.51,46.51,46.05,46.12,81200.0,32.1077,32.1077,31.7901,31.8384,81200.0
2009-12-10 10:00:00,46.12,46.21,46.0,46.08,67500.0,31.8384,31.9006,31.7556,31.8108,67500.0
2009-12-10 10:10:00,46.07,46.12,45.97,45.97,50400.0,31.8039,31.8384,31.7349,31.7349,50400.0
2009-12-10 10:20:00,45.97,46.25,45.91,46.1,53800.0,31.7349,31.9282,31.6935,31.8246,53800.0
2009-12-10 10:30:00,46.09,46.17,46.06,46.13,56100.0,31.8177,31.8729,31.797,31.8453,56100.0
2009-12-10 10:40:00,46.12,46.25,46.08,46.22,52400.0,31.8384,31.9282,31.8108,31.9075,52400.0
2009-12-10 10:50:00,46.21,46.24,46.11,46.22,30800.0,31.9006,31.9213,31.8315,31.9075,30800.0
2009-12-10 11:00:00,46.2,46.2,46.09,46.17,34200.0,31.8937,31.8937,31.8177,31.8729,34200.0
2009-12-10 11:10:00,46.15,46.32,46.14,46.23,51900.0,31.8591,31.9765,31.8522,31.9144,51900.0
2009-12-10 11:20:00,46.23,46.27,46.15,46.21,25100.0,31.9144,31.942,31.8591,31.9006,25100.0
2009-12-10 11:30:00,46.2,46.26,46.17,46.24,35000.0,31.8937,31.9351,31.8729,31.9213,35000.0
2009-12-10 11:40:00,46.24,46.27,46.19,46.23,48300.0,31.9213,31.942,31.8868,31.9144,48300.0
2009-12-10 11:50:00,46.24,46.25,46.17,46.2,35600.0,31.9213,31.9282,31.8729,31.8937,35600.0
2009-12-10 12:00:00,46.21,46.29,46.19,46.21,41100.0,31.9006,31.9558,31.8868,31.9006,41100.0
2009-12-10 12:10:00,46.23,46.24,46.13,46.2,34000.0,31.9144,31.9213,31.8453,31.8937,34000.0
2009-12-10 12:20:00,46.21,46.21,46.14,46.16,31600.0,31.9006,31.9006,31.8522,31.866,31600.0
2009-12-10 12:30:00,46.17,46.26,46.14,46.25,35200.0,31.8729,31.9351,31.8522,31.9282,35200.0
2009-12-10 12:40:00,46.26,46.3,46.18,46.28,26700.0,31.9351,31.9627,31.8798,31.9489,26700.0
2009-12-10 12:50:00,46.28,46.31,46.26,46.28,27300.0,31.9489,31.9696,31.9351,31.9489,27300.0
2009-12-10 13:00:00,46.27,46.3,46.16,46.23,81700.0,31.942,31.9627,31.866,31.9144,81700.0
2009-12-10 13:10:00,46.22,46.24,46.15,46.17,62800.0,31.9075,31.9213,31.8591,31.8729,62800.0
2009-12-10 13:20:00,46.16,46.18,46.1,46.15,30400.0,31.866,31.8798,31.8246,31.8591,30400.0
2009-12-10 13:30:00,46.16,46.3,46.14,46.28,27900.0,31.866,31.9627,31.8522,31.9489,27900.0
2009-12-10 13:40:00,46.28,46.31,46.21,46.27,34000.0,31.9489,31.9696,31.9006,31.942,34000.0
2009-12-10 13:50:00,46.26,46.35,46.2,46.34,41700.0,31.9351,31.9972,31.8937,31.9903,41700.0
2009-12-10 14:00:00,46.33,46.33,46.23,46.25,33400.0,31.9834,31.9834,31.9144,31.9282,33400.0
2009-12-10 14:10:00,46.25,46.36,46.22,46.36,30100.0,31.9282,32.0041,31.9075,32.0041,30100.0
2009-12-10 14:20:00,46.37,46.38,46.27,46.33,57800.0,32.011,32.0179,31.942,31.9834,57800.0
2009-12-10 14:30:00,46.34,46.35,46.29,46.32,46600.0,31.9903,31.9972,31.9558,31.9765,46600.0
2009-12-10 14:40:00,46.31,46.36,46.3,46.33,53500.0,31.9696,32.0041,31.9627,31.9834,53500.0
2009-12-10 14:50:00,46.33,46.34,46.3,46.31,55700.0,31.9834,31.9903,31.9627,31.9696,55700.0
2009-12-10 15:00:00,46.3,46.38,46.3,46.31,82400.0,31.9627,32.0179,31.9627,31.9696,82400.0
2009-12-10 15:10:00,46.31,46.38,46.31,46.34,64600.0,31.9696,32.0179,31.9696,31.9903,64600.0
2009-12-10 15:20:00,46.33,46.33,46.23,46.25,118600.0,31.9834,31.9834,31.9144,31.9282,118600.0
2009-12-10 15:30:00,46.25,46.3,46.24,46.3,107500.0,31.9282,31.9627,31.9213,31.9627,107500.0
2009-12-10 15:40:00,46.29,46.33,46.26,46.33,115300.0,31.9558,31.9834,31.9351,31.9834,115300.0
2009-12-10 15:50:00,46.32,46.34,46.24,46.31,171900.0,31.9765,31.9903,31.9213,31.9696,171900.0
2009-12-11 09:30:00,46.59,46.74,46.05,46.2,61200.0,32.1629,32.2664,31.7901,31.8937,61200.0
2009-12-11 09:40:00,46.23,46.34,46.11,46.13,26600.0,31.9144,31.9903,31.8315,31.8453,26600.0
2009-12-11 09:50:00,46.13,46.28,45.88,46.13,74700.0,31.8453,31.9489,31.6727,31.8453,74700.0
2009-12-11 10:00:00,46.17,46.22,45.94,46.02,38500.0,31.8729,31.9075,31.7142,31.7694,38500.0
2009-12-11 10:10:00,46.05,46.1,45.85,45.91,46000.0,31.7901,31.8246,31.652,31.6935,46000.0
2009-12-11 10:20:00,45.93,45.93,45.71,45.8,56800.0,31.7073,31.7073,31.5554,31.6175,56800.0
2009-12-11 10:30:00,45.83,45.89,45.71,45.83,71200.0,31.6382,31.6797,31.5554,31.6382,71200.0
2009-12-11 10:40:00,45.83,45.9,45.78,45.83,39000.0,31.6382,31.6866,31.6037,31.6382,39000.0
2009-12-11 10:50:00,45.82,45.97,45.78,45.92,60600.0,31.6313,31.7349,31.6037,31.7004,60600.0
2009-12-11 11:00:00,45.9,45.92,45.7,45.72,23500.0,31.6866,31.7004,31.5485,31.5623,23500.0
2009-12-11 11:10:00,45.73,45.82,45.66,45.66,16500.0,31.5692,31.6313,31.5209,31.5209,16500.0
2009-12-11 11:20:00,45.7,45.7,45.4,45.46,38900.0,31.5485,31.5485,31.3414,31.3828,38900.0
2009-12-11 11:30:00,45.46,45.56,45.43,45.48,18400.0,31.3828,31.4518,31.3621,31.3966,18400.0
2009-12-11 11:40:00,45.48,45.48,45.3,45.35,46200.0,31.3966,31.3966,31.2724,31.3069,46200.0
2009-12-11 11:50:00,45.38,45.48,45.32,45.46,44700.0,31.3276,31.3966,31.2862,31.3828,44700.0
2009-12-11 12:00:00,45.47,45.51,45.37,45.48,52400.0,31.3897,31.4173,31.3207,31.3966,52400.0
2009-12-11 12:10:00,45.5,45.62,45.5,45.54,29900.0,31.4104,31.4933,31.4104,31.438,29900.0
2009-12-11 12:20:00,45.55,45.56,45.48,45.49,47700.0,31.4449,31.4518,31.3966,31.4035,47700.0
2009-12-11 12:30:00,45.5,45.53,45.46,45.5,38400.0,31.4104,31.4311,31.3828,31.4104,38400.0
2009-12-11 12:40:00,45.5,45.52,45.42,45.49,49600.0,31.4104,31.4242,31.3552,31.4035,49600.0
2009-12-11 12:50:00,45.5,45.66,45.47,45.66,44700.0,31.4104,31.5209,31.3897,31.5209,44700.0
2009-12-11 13:00:00,45.65,45.72,45.6,45.65,62500.0,31.514,31.5623,31.4795,31.514,62500.0
2009-12-11 13:10:00,45.65,45.9,45.63,45.85,46300.0,31.514,31.6866,31.5002,31.652,46300.0
2009-12-11 13:20:00,45.85,45.91,45.78,45.83,31200.0,31.652,31.6935,31.6037,31.6382,31200.0
2009-12-11 13:30:00,45.85,45.89,45.76,45.86,32200.0,31.652,31.6797,31.5899,31.6589,32200.0
2009-12-11 13:40:00,45.86,45.86,45.69,45.74,17000.0,31.6589,31.6589,31.5416,31.5761,17000.0
2009-12-11 13:50:00,45.72,45.73,45.67,45.68,34600.0,31.5623,31.5692,31.5278,31.5347,34600.0
2009-12-11 14:00:00,45.68,45.8,45.66,45.78,56200.0,31.5347,31.6175,31.5209,31.6037,56200.0
2009-12-11 14:10:00,45.78,45.82,45.69,45.71,38400.0,31.6037,31.6313,31.5416,31.5554,38400.0
2009-12-11 14:20:00,45.71,45.75,45.67,45.7,34500.0,31.5554,31.583,31.5278,31.5485,34500.0
2009-12-11 14:30:00,45.7,45.72,45.66,45.68,24300.0,31.5485,31.5623,31.5209,31.5347,24300.0
2009-12-11 14:40:00,45.68,45.76,45.67,45.72,32300.0,31.5347,31.5899,31.5278,31.5623,32300.0
2009-12-11 14:50:00,45.7,45.75,45.67,45.68,19000.0,31.5485,31.583,31.5278,31.5347,19000.0
2009-12-11 15:00:00,45.67,45.73,45.65,45.69,31200.0,31.5278,31.5692,31.514,31.5416,31200.0
2009-12-11 15:10:00,45.7,45.72,45.65,45.65,28800.0,31.5485,31.5623,31.514,31.514,28800.0
2009-12-11 15:20:00,45.65,45.71,45.63,45.68,58300.0,31.514,31.5554,31.5002,31.5347,58300.0
2009-12-11 15:30:00,45.68,45.73,45.65,45.66,58000.0,31.5347,31.5692,31.514,31.5209,58000.0
2009-12-11 15:40:00,45.66,45.67,45.43,45.53,130100.0,31.5209,31.5278,31.3621,31.4311,130100.0
2009-12-11 15:50:00,45.53,45.63,45.52,45.63,105800.0,31.4311,31.5002,31.4242,31.5002,105800.0
2009-12-14 09:30:00,46.0,46.28,45.7,45.82,47900.0,31.7556,31.9489,31.5485,31.6313,47900.0
2009-12-14 09:40:00,45.82,45.91,45.73,45.78,50300.0,31.6313,31.6935,31.5692,31.6037,50300.0
2009-12-14 09:50:00,45.79,45.85,45.71,45.71,37800.0,31.6106,31.652,31.5554,31.5554,37800.0
2009-12-14 10:00:00,45.71,45.74,45.58,45.72,32200.0,31.5554,31.5761,31.4656,31.5623,32200.0
2009-12-14 10:10:00,45.73,45.79,45.61,45.63,45600.0,31.5692,31.6106,31.4864,31.5002,45600.0
2009-12-14 10:20:00,45.63,45.68,45.58,45.62,43600.0,31.5002,31.5347,31.4656,31.4933,43600.0
2009-12-14 10:30:00,45.62,45.69,45.56,45.58,36900.0,31.4933,31.5416,31.4518,31.4656,36900.0
2009-12-14 10:40:00,45.58,45.65,45.45,45.54,85700.0,31.4656,31.514,31.3759,31.438,85700.0
2009-12-14 10:50:00,45.57,46.0,45.55,45.98,66100.0,31.4587,31.7556,31.4449,31.7418,66100.0
2009-12-14 11:00:00,45.98,46.06,45.98,46.04,39100.0,31.7418,31.797,31.7418,31.7832,39100.0
2009-12-14 11:10:00,46.04,46.18,46.03,46.15,38100.0,31.7832,31.8798,31.7763,31.8591,38100.0
2009-12-14 11:20:00,46.15,46.25,46.15,46.2,52500.0,31.8591,31.9282,31.8591,31.8937,52500.0
2009-12-14 11:30:00,46.23,46.28,46.15,46.25,35400.0,31.9144,31.9489,31.8591,31.9282,35400.0
2009-12-14 11:40:00,46.24,46.31,46.19,46.23,44200.0,31.9213,31.9696,31.8868,31.9144,44200.0
2009-12-14 11:50:00,46.24,46.26,46.19,46.23,17300.0,31.9213,31.9351,31.8868,31.9144,17300.0
2009-12-14 12:00:00,46.23,46.44,46.22,46.44,59600.0,31.9144,32.0593,31.9075,32.0593,59600.0
2009-12-14 12:10:00,46.44,46.56,46.44,46.54,45400.0,32.0593,32.1422,32.0593,32.1284,45400.0
2009-12-14 12:20:00,46.53,46.55,46.41,46.46,44700.0,32.1215,32.1353,32.0386,32.0731,44700.0
2009-12-14 12:30:00,46.47,46.56,46.41,46.56,14000.0,32.08,32.1422,32.0386,32.1422,14000.0
2009-12-14 12:40:00,46.55,46.67,46.55,46.58,19400.0,32.1353,32.2181,32.1353,32.156,19400.0
2009-12-14 12:50:00,46.6,46.62,46.51,46.58,34600.0,32.1698,32.1836,32.1077,32.156,34600.0
2009-12-14 13:00:00,46.59,46.59,46.49,46.51,29700.0,32.1629,32.1629,32.0939,32.1077,29700.0
2009-12-14 13:10:00,46.53,46.53,46.4,46.42,24700.0,32.1215,32.1215,32.0317,32.0455,24700.0
2009-12-14 13:20:00,46.45,46.47,46.38,46.42,18400.0,32.0662,32.08,32.0179,32.0455,18400.0
2009-12-14 13:30:00,46.42,46.44,46.35,46.38,42000.0,32.0455,32.0593,31.9972,32.0179,42000.0
2009-12-14 13:40:00,46.4,46.42,46.24,46.3,59300.0,32.0317,32.0455,31.9213,31.9627,59300.0
2009-12-14 13:50:00,46.32,46.48,46.31,46.45,20900.0,31.9765,32.087,31.9696,32.0662,20900.0
2009-12-14 14:00:00,46.48,46.51,46.44,46.51,25000.0,32.087,32.1077,32.0593,32.1077,25000.0
2009-12-14 14:10:00,46.52,46.54,46.46,46.52,24100.0,32.1146,32.1284,32.0731,32.1146,24100.0
2009-12-14 14:20:00,46.52,46.55,46.44,46.47,18800.0,32.1146,32.1353,32.0593,32.08,18800.0
2009-12-14 14:30:00,46.49,46.59,46.46,46.54,16400.0,32.0939,32.1629,32.0731,32.1284,16400.0
2009-12-14 14:40:00,46.54,46.61,46.5,46.6,24800.0,32.1284,32.1767,32.1008,32.1698,24800.0
2009-12-14 14:50:00,46.6,46.6,46.51,46.6,29800.0,32.1698,32.1698,32.1077,32.1698,29800.0
2009-12-14 15:00:00,46.6,46.6,46.52,46.56,38000.0,32.1698,32.1698,32.1146,32.1422,38000.0
2009-12-14 15:10:00,46.57,46.64,46.55,46.6,35700.0,32.1491,32.1974,32.1353,32.1698,35700.0
2009-12-14 15:20:00,46.6,46.65,46.58,46.65,41100.0,32.1698,32.2043,32.156,32.2043,41100.0
2009-12-14 15:30:00,46.65,46.71,46.58,46.7,60400.0,32.2043,32.2457,32.156,32.2388,60400.0
2009-12-14 15:40:00,46.71,46.71,46.56,46.59,74200.0,32.2457,32.2457,32.1422,32.1629,74200.0
2009-12-14 15:50:00,46.6,46.61,46.51,46.58,136000.0,32.1698,32.1767,32.1077,32.156,136000.0
2009-12-15 09:30:00,46.4,46.4,45.98,46.18,48900.0,32.0317,32.0317,31.7418,31.8798,48900.0
2009-12-15 09:40:00,46.14,46.25,45.92,46.16,41400.0,31.8522,31.9282,31.7004,31.866,41400.0
2009-12-15 09:50:00,46.17,46.23,46.12,46.15,29300.0,31.8729,31.9144,31.8384,31.8591,29300.0
2009-12-15 10:00:00,46.15,46.28,46.14,46.26,141200.0,31.8591,31.9489,31.8522,31.9351,141200.0
2009-12-15 10:10:00,46.26,46.45,46.22,46.44,24500.0,31.9351,32.0662,31.9075,32.0593,24500.0
2009-12-15 10:20:00,46.43,46.44,46.28,46.36,25300.0,32.0524,32.0593,31.9489,32.0041,25300.0
2009-12-15 10:30:00,46.35,46.42,46.32,46.38,20300.0,31.9972,32.0455,31.9765,32.0179,20300.0
2009-12-15 10:40:00,46.38,46.46,46.32,46.36,38800.0,32.0179,32.0731,31.9765,32.0041,38800.0
2009-12-15 10:50:00,46.37,46.49,46.36,46.37,19700.0,32.011,32.0939,32.0041,32.011,19700.0
2009-12-15 11:00:00,46.35,46.39,46.3,46.36,26200.0,31.9972,32.0248,31.9627,32.0041,26200.0
2009-12-15 11:10:00,46.36,46.36,46.25,46.3,50400.0,32.0041,32.0041,31.9282,31.9627,50400.0
2009-12-15 11:20:00,46.3,46.33,46.28,46.3,31600.0,31.9627,31.9834,31.9489,31.9627,31600.0
2009-12-15 11:30:00,46.3,46.35,46.3,46.31,23400.0,31.9627,31.9972,31.9627,31.9696,23400.0
2009-12-15 11:40:00,46.31,46.33,46.28,46.31,133000.0,31.9696,31.9834,31.9489,31.9696,133000.0
2009-12-15 11:50:00,46.33,46.41,46.31,46.39,32000.0,31.9834,32.0386,31.9696,32.0248,32000.0
2009-12-15 12:00:00,46.4,46.56,46.38,46.56,50300.0,32.0317,32.1422,32.0179,32.1422,50300.0
2009-12-15 12:10:00,46.56,46.63,46.49,46.49,15200.0,32.1422,32.1905,32.0939,32.0939,15200.0
2009-12-15 12:20:00,46.48,46.55,46.45,46.5,11300.0,32.087,32.1353,32.0662,32.1008,11300.0
2009-12-15 12:30:00,46.5,46.56,46.49,46.53,22300.0,32.1008,32.1422,32.0939,32.1215,22300.0
2009-12-15 12:40:00,46.53,46.53,46.38,46.43,30100.0,32.1215,32.1215,32.0179,32.0524,30100.0
2009-12-15 12:50:00,46.42,46.46,46.38,46.39,27100.0,32.0455,32.0731,32.0179,32.0248,27100.0
2009-12-15 13:00:00,46.39,46.43,46.37,46.42,28800.0,32.0248,32.0524,32.011,32.0455,28800.0
2009-12-15 13:10:00,46.43,46.43,46.28,46.32,46000.0,32.0524,32.0524,31.9489,31.9765,46000.0
2009-12-15 13:20:00,46.33,46.34,46.28,46.31,39800.0,31.9834,31.9903,31.9489,31.9696,39800.0
2009-12-15 13:30:00,46.31,46.36,46.28,46.29,44500.0,31.9696,32.0041,31.9489,31.9558,44500.0
2009-12-15 13:40:00,46.3,46.35,46.26,46.3,91600.0,31.9627,31.9972,31.9351,31.9627,91600.0
2009-12-15 13:50:00,46.31,46.33,46.26,46.27,39500.0,31.9696,31.9834,31.9351,31.942,39500.0
2009-12-15 14:00:00,46.26,46.28,46.17,46.19,32200.0,31.9351,31.9489,31.8729,31.8868,32200.0
2009-12-15 14:10:00,46.18,46.18,46.03,46.09,47000.0,31.8798,31.8798,31.7763,31.8177,47000.0
2009-12-15 14:20:00,46.09,46.24,46.09,46.23,50600.0,31.8177,31.9213,31.8177,31.9144,50600.0
2009-12-15 14:30:00,46.23,46.28,46.18,46.2,43000.0,31.9144,31.9489,31.8798,31.8937,43000.0
2009-12-15 14:40:00,46.2,46.24,46.2,46.2,15000.0,31.8937,31.9213,31.8937,31.8937,15000.0
2009-12-15 14:50:00,46.21,46.29,46.18,46.25,66800.0,31.9006,31.9558,31.8798,31.9282,66800.0
2009-12-15 15:00:00,46.26,46.34,46.25,46.28,90400.0,31.9351,31.9903,31.9282,31.9489,90400.0
2009-12-15 15:10:00,46.28,46.3,46.22,46.23,66900.0,31.9489,31.9627,31.9075,31.9144,66900.0
2009-12-15 15:20:00,46.24,46.26,46.13,46.14,97500.0,31.9213,31.9351,31.8453,31.8522,97500.0
2009-12-15 15:30:00,46.13,46.13,45.97,46.04,103100.0,31.8453,31.8453,31.7349,31.7832,103100.0
2009-12-15 15:40:00,46.07,46.12,45.98,46.11,216600.0,31.8039,31.8384,31.7418,31.8315,216600.0
2009-12-15 15:50:00,46.1,46.19,46.1,46.13,146800.0,31.8246,31.8868,31.8246,31.8453,146800.0
2009-12-16 09:30:00,46.26,46.62,46.12,46.47,26700.0,31.9351,32.1836,31.8384,32.08,26700.0
2009-12-16 09:40:00,46.47,46.72,46.3,46.51,72200.0,32.08,32.2526,31.9627,32.1077,72200.0
2009-12-16 09:50:00,46.53,46.58,46.44,46.51,32400.0,32.1215,32.156,32.0593,32.1077,32400.0
2009-12-16 10:00:00,46.51,46.62,46.47,46.52,47500.0,32.1077,32.1836,32.08,32.1146,47500.0
2009-12-16 10:10:00,46.53,46.6,46.49,46.55,66800.0,32.1215,32.1698,32.0939,32.1353,66800.0
2009-12-16 10:20:00,46.57,46.57,46.45,46.49,91700.0,32.1491,32.1491,32.0662,32.0939,91700.0
2009-12-16 10:30:00,46.51,46.83,46.5,46.81,64900.0,32.1077,32.3286,32.1008,32.3148,64900.0
2009-12-16 10:40:00,46.78,46.84,46.75,46.83,26900.0,32.2941,32.3355,32.2733,32.3286,26900.0
2009-12-16 10:50:00,46.83,46.91,46.82,46.87,29000.0,32.3286,32.3838,32.3217,32.3562,29000.0
2009-12-16 11:00:00,46.88,46.88,46.81,46.85,19200.0,32.3631,32.3631,32.3148,32.3424,19200.0
2009-12-16 11:10:00,46.85,47.0,46.85,46.99,36600.0,32.3424,32.4459,32.3424,32.439,36600.0
2009-12-16 11:20:00,46.99,47.07,46.99,47.02,49200.0,32.439,32.4943,32.439,32.4597,49200.0
2009-12-16 11:30:00,47.03,47.1,47.02,47.07,24100.0,32.4666,32.515,32.4597,32.4943,24100.0
2009-12-16 11:40:00,47.07,47.07,46.96,46.97,93300.0,32.4943,32.4943,32.4183,32.4252,93300.0
2009-12-16 11:50:00,46.98,47.0,46.96,46.98,42700.0,32.4321,32.4459,32.4183,32.4321,42700.0
2009-12-16 12:00:00,46.98,47.0,46.91,46.92,53200.0,32.4321,32.4459,32.3838,32.3907,53200.0
2009-12-16 12:10:00,46.92,46.92,46.84,46.86,8800.0,32.3907,32.3907,32.3355,32.3493,8800.0
2009-12-16 12:20:00,46.85,46.9,46.8,46.9,21000.0,32.3424,32.3769,32.3079,32.3769,21000.0
2009-12-16 12:30:00,46.9,46.9,46.84,46.87,22800.0,32.3769,32.3769,32.3355,32.3562,22800.0
2009-12-16 12:40:00,46.86,46.87,46.8,46.82,8700.0,32.3493,32.3562,32.3079,32.3217,8700.0
2009-12-16 12:50:00,46.82,46.84,46.77,46.78,13800.0,32.3217,32.3355,32.2871,32.2941,13800.0
2009-12-16 13:00:00,46.8,46.85,46.78,46.85,18700.0,32.3079,32.3424,32.2941,32.3424,18700.0
2009-12-16 13:10:00,46.85,46.93,46.85,46.93,19300.0,32.3424,32.3976,32.3424,32.3976,19300.0
2009-12-16 13:20:00,46.92,46.95,46.92,46.94,9800.0,32.3907,32.4114,32.3907,32.4045,9800.0
2009-12-16 13:30:00,46.94,46.95,46.88,46.88,14700.0,32.4045,32.4114,32.3631,32.3631,14700.0
2009-12-16 13:40:00,46.87,46.88,46.79,46.84,14500.0,32.3562,32.3631,32.301,32.3355,14500.0
2009-12-16 13:50:00,46.84,46.85,46.8,46.82,10400.0,32.3355,32.3424,32.3079,32.3217,10400.0
2009-12-16 14:00:00,46.82,46.89,46.78,46.81,14700.0,32.3217,32.37,32.2941,32.3148,14700.0
2009-12-16 14:10:00,46.81,46.98,46.81,46.98,26100.0,32.3148,32.4321,32.3148,32.4321,26100.0
2009-12-16 14:20:00,46.98,47.0,46.72,46.88,29000.0,32.4321,32.4459,32.2526,32.3631,29000.0
2009-12-16 14:30:00,46.89,46.9,46.73,46.83,37300.0,32.37,32.3769,32.2595,32.3286,37300.0
2009-12-16 14:40:00,46.84,46.86,46.68,46.68,25900.0,32.3355,32.3493,32.225,32.225,25900.0
2009-12-16 14:50:00,46.68,46.76,46.55,46.72,55300.0,32.225,32.2802,32.1353,32.2526,55300.0
2009-12-16 15:00:00,46.71,46.83,46.65,46.79,54900.0,32.2457,32.3286,32.2043,32.301,54900.0
2009-12-16 15:10:00,46.8,46.9,46.77,46.88,58500.0,32.3079,32.3769,32.2871,32.3631,58500.0
2009-12-16 15:20:00,46.88,46.92,46.7,46.7,60300.0,32.3631,32.3907,32.2388,32.2388,60300.0
2009-12-16 15:30:00,46.71,46.9,46.7,46.88,99700.0,32.2457,32.3769,32.2388,32.3631,99700.0
2009-12-16 15:40:00,46.88,46.88,46.73,46.8,84300.0,32.3631,32.3631,32.2595,32.3079,84300.0
2009-12-16 15:50:00,46.8,46.87,46.74,46.84,124100.0,32.3079,32.3562,32.2664,32.3355,124100.0
2009-12-17 09:30:00,46.22,46.52,46.07,46.43,47700.0,31.9075,32.1146,31.8039,32.0524,47700.0
2009-12-17 09:40:00,46.42,46.48,46.35,46.4,28300.0,32.0455,32.087,31.9972,32.0317,28300.0
2009-12-17 09:50:00,46.39,46.4,46.01,46.01,41600.0,32.0248,32.0317,31.7625,31.7625,41600.0
2009-12-17 10:00:00,46.04,46.24,46.03,46.23,39500.0,31.7832,31.9213,31.7763,31.9144,39500.0
2009-12-17 10:10:00,46.25,46.35,46.21,46.25,21200.0,31.9282,31.9972,31.9006,31.9282,21200.0
2009-12-17 10:20:00,46.26,46.38,46.18,46.21,20700.0,31.9351,32.0179,31.8798,31.9006,20700.0
2009-12-17 10:30:00,46.22,46.3,46.18,46.3,22500.0,31.9075,31.9627,31.8798,31.9627,22500.0
2009-12-17 10:40:00,46.3,46.41,46.24,46.41,12500.0,31.9627,32.0386,31.9213,32.0386,12500.0
2009-12-17 10:50:00,46.39,46.71,46.39,46.7,25500.0,32.0248,32.2457,32.0248,32.2388,25500.0
2009-12-17 11:00:00,46.7,46.75,46.44,46.44,21800.0,32.2388,32.2733,32.0593,32.0593,21800.0
2009-12-17 11:10:00,46.41,46.56,46.4,46.55,24000.0,32.0386,32.1422,32.0317,32.1353,24000.0
2009-12-17 11:20:00,46.51,46.58,46.51,46.54,28100.0,32.1077,32.156,32.1077,32.1284,28100.0
2009-12-17 11:30:00,46.54,46.55,46.49,46.53,18400.0,32.1284,32.1353,32.0939,32.1215,18400.0
2009-12-17 11:40:00,46.49,46.5,46.39,46.44,40000.0,32.0939,32.1008,32.0248,32.0593,40000.0
2009-12-17 11:50:00,46.42,46.56,46.38,46.55,21700.0,32.0455,32.1422,32.0179,32.1353,21700.0
2009-12-17 12:00:00,46.55,46.56,46.4,46.48,18800.0,32.1353,32.1422,32.0317,32.087,18800.0
2009-12-17 12:10:00,46.46,46.5,46.43,46.46,18800.0,32.0731,32.1008,32.0524,32.0731,18800.0
2009-12-17 12:20:00,46.45,46.46,46.37,46.4,13100.0,32.0662,32.0731,32.011,32.0317,13100.0
2009-12-17 12:30:00,46.4,46.42,46.29,46.33,21100.0,32.0317,32.0455,31.9558,31.9834,21100.0
2009-12-17 12:40:00,46.33,46.33,46.18,46.19,14300.0,31.9834,31.9834,31.8798,31.8868,14300.0
2009-12-17 12:50:00,46.2,46.28,46.17,46.26,12300.0,31.8937,31.9489,31.8729,31.9351,12300.0
2009-12-17 13:00:00,46.26,46.34,46.26,46.31,9500.0,31.9351,31.9903,31.9351,31.9696,9500.0
2009-12-17 13:10:00,46.29,46.37,46.29,46.36,36000.0,31.9558,32.011,31.9558,32.0041,36000.0
2009-12-17 13:20:00,46.35,46.48,46.33,46.47,22000.0,31.9972,32.087,31.9834,32.08,22000.0
2009-12-17 13:30:00,46.45,46.49,46.38,46.38,12200.0,32.0662,32.0939,32.0179,32.0179,12200.0
2009-12-17 13:40:00,46.39,46.44,46.37,46.4,22300.0,32.0248,32.0593,32.011,32.0317,22300.0
2009-12-17 13:50:00,46.4,46.47,46.38,46.45,10800.0,32.0317,32.08,32.0179,32.0662,10800.0
2009-12-17 14:00:00,46.45,46.59,46.44,46.56,33400.0,32.0662,32.1629,32.0593,32.1422,33400.0
2009-12-17 14:10:00,46.57,46.62,46.55,46.59,50900.0,32.1491,32.1836,32.1353,32.1629,50900.0
2009-12-17 14:20:00,46.59,46.66,46.59,46.64,25800.0,32.1629,32.2112,32.1629,32.1974,25800.0
2009-12-17 14:30:00,46.63,46.77,46.63,46.76,38900.0,32.1905,32.2871,32.1905,32.2802,38900.0
2009-12-17 14:40:00,46.75,46.8,46.74,46.78,66000.0,32.2733,32.3079,32.2664,32.2941,66000.0
2009-12-17 14:50:00,46.78,46.79,46.63,46.66,23500.0,32.2941,32.301,32.1905,32.2112,23500.0
2009-12-17 15:00:00,46.65,46.69,46.64,46.66,27900.0,32.2043,32.2319,32.1974,32.2112,27900.0
2009-12-17 15:10:00,46.65,46.67,46.56,46.62,51500.0,32.2043,32.2181,32.1422,32.1836,51500.0
2009-12-17 15:20:00,46.62,46.67,46.62,46.65,40400.0,32.1836,32.2181,32.1836,32.2043,40400.0
2009-12-17 15:30:00,46.65,46.66,46.51,46.52,58300.0,32.2043,32.2112,32.1077,32.1146,58300.0
2009-12-17 15:40:00,46.51,46.64,46.51,46.64,125900.0,32.1077,32.1974,32.1077,32.1974,125900.0
2009-12-17 15:50:00,46.62,46.65,46.48,46.5,102000.0,32.1836,32.2043,32.087,32.1008,102000.0
2009-12-18 09:30:00,46.86,47.1,46.66,47.07,402700.0,32.3493,32.515,32.2112,32.4943,402700.0
2009-12-18 09:40:00,47.0,47.1,46.98,47.03,40900.0,32.4459,32.515,32.4321,32.4666,40900.0
2009-12-18 09:50:00,46.98,47.07,46.88,46.92,36600.0,32.4321,32.4943,32.3631,32.3907,36600.0
2009-12-18 10:00:00,46.92,46.93,46.83,46.87,63800.0,32.3907,32.3976,32.3286,32.3562,63800.0
2009-12-18 10:10:00,46.87,47.04,46.86,47.02,53100.0,32.3562,32.4735,32.3493,32.4597,53100.0
2009-12-18 10:20:00,47.02,47.02,46.91,46.94,56100.0,32.4597,32.4597,32.3838,32.4045,56100.0
2009-12-18 10:30:00,46.92,47.04,46.84,46.92,74600.0,32.3907,32.4735,32.3355,32.3907,74600.0
2009-12-18 10:40:00,46.93,46.93,46.75,46.76,23600.0,32.3976,32.3976,32.2733,32.2802,23600.0
2009-12-18 10:50:00,46.76,46.98,46.75,46.87,49800.0,32.2802,32.4321,32.2733,32.3562,49800.0
2009-12-18 11:00:00,46.85,46.92,46.78,46.8,46500.0,32.3424,32.3907,32.2941,32.3079,46500.0
2009-12-18 11:10:00,46.82,46.86,46.71,46.83,34000.0,32.3217,32.3493,32.2457,32.3286,34000.0
2009-12-18 11:20:00,46.83,46.85,46.76,46.79,37700.0,32.3286,32.3424,32.2802,32.301,37700.0
2009-12-18 11:30:00,46.79,46.81,46.72,46.78,37800.0,32.301,32.3148,32.2526,32.2941,37800.0
2009-12-18 11:40:00,46.76,46.81,46.72,46.81,34100.0,32.2802,32.3148,32.2526,32.3148,34100.0
2009-12-18 11:50:00,46.81,46.85,46.76,46.84,14800.0,32.3148,32.3424,32.2802,32.3355,14800.0
2009-12-18 12:00:00,46.84,46.85,46.75,46.83,14400.0,32.3355,32.3424,32.2733,32.3286,14400.0
2009-12-18 12:10:00,46.84,46.97,46.83,46.95,27500.0,32.3355,32.4252,32.3286,32.4114,27500.0
2009-12-18 12:20:00,46.97,47.04,46.94,46.95,26500.0,32.4252,32.4735,32.4045,32.4114,26500.0
2009-12-18 12:30:00,46.95,46.96,46.93,46.96,10000.0,32.4114,32.4183,32.3976,32.4183,10000.0
2009-12-18 12:40:00,46.94,46.98,46.86,46.93,18100.0,32.4045,32.4321,32.3493,32.3976,18100.0
2009-12-18 12:50:00,46.93,46.99,46.92,46.99,15400.0,32.3976,32.439,32.3907,32.439,15400.0
2009-12-18 13:00:00,46.98,46.99,46.92,46.94,14800.0,32.4321,32.439,32.3907,32.4045,14800.0
2009-12-18 13:10:00,46.94,46.96,46.89,46.93,26700.0,32.4045,32.4183,32.37,32.3976,26700.0
2009-12-18 13:20:00,46.94,47.05,46.88,47.03,37700.0,32.4045,32.4804,32.3631,32.4666,37700.0
2009-12-18 13:30:00,47.04,47.09,47.0,47.02,20400.0,32.4735,32.5081,32.4459,32.4597,20400.0
2009-12-18 13:40:00,47.02,47.08,47.01,47.07,7500.0,32.4597,32.5012,32.4528,32.4943,7500.0
2009-12-18 13:50:00,47.05,47.06,46.95,46.98,18800.0,32.4804,32.4873,32.4114,32.4321,18800.0
2009-12-18 14:00:00,47.0,47.02,46.95,46.98,9900.0,32.4459,32.4597,32.4114,32.4321,9900.0
2009-12-18 14:10:00,46.97,47.01,46.94,47.0,18100.0,32.4252,32.4528,32.4045,32.4459,18100.0
2009-12-18 14:20:00,46.99,47.02,46.91,46.99,17900.0,32.439,32.4597,32.3838,32.439,17900.0
2009-12-18 14:30:00,46.98,46.99,46.94,46.97,9600.0,32.4321,32.439,32.4045,32.4252,9600.0
2009-12-18 14:40:00,46.99,47.05,46.94,46.95,6600.0,32.439,32.4804,32.4045,32.4114,6600.0
2009-12-18 14:50:00,46.95,47.02,46.95,47.02,7400.0,32.4114,32.4597,32.4114,32.4597,7400.0
2009-12-18 15:00:00,47.02,47.04,46.98,47.0,24800.0,32.4597,32.4735,32.4321,32.4459,24800.0
2009-12-18 15:10:00,47.0,47.01,46.98,46.99,20600.0,32.4459,32.4528,32.4321,32.439,20600.0
2009-12-18 15:20:00,46.99,47.0,46.94,46.95,43400.0,32.439,32.4459,32.4045,32.4114,43400.0
2009-12-18 15:30:00,46.95,46.98,46.88,46.9,63700.0,32.4114,32.4321,32.3631,32.3769,63700.0
2009-12-18 15:40:00,46.91,47.07,46.9,46.99,77300.0,32.3838,32.4943,32.3769,32.439,77300.0
2009-12-18 15:50:00,46.99,47.14,46.99,47.08,136000.0,32.439,32.5426,32.439,32.5012,136000.0
2009-12-21 09:30:00,47.37,47.49,47.0,47.02,152800.0,32.7014,32.7842,32.4459,32.4597,152800.0
2009-12-21 09:40:00,47.0,47.14,46.84,47.08,51600.0,32.4459,32.5426,32.3355,32.5012,51600.0
2009-12-21 09:50:00,47.09,47.14,47.05,47.13,83400.0,32.5081,32.5426,32.4804,32.5357,83400.0
2009-12-21 10:00:00,47.12,47.15,47.08,47.15,72700.0,32.5288,32.5495,32.5012,32.5495,72700.0
2009-12-21 10:10:00,47.14,47.31,47.13,47.28,70300.0,32.5426,32.6599,32.5357,32.6392,70300.0
2009-12-21 10:20:00,47.29,47.34,47.25,47.32,48400.0,32.6461,32.6806,32.6185,32.6668,48400.0
2009-12-21 10:30:00,47.34,47.35,47.2,47.22,51700.0,32.6806,32.6875,32.584,32.5978,51700.0
2009-12-21 10:40:00,47.22,47.22,47.05,47.08,72300.0,32.5978,32.5978,32.4804,32.5012,72300.0
2009-12-21 10:50:00,47.08,47.18,47.02,47.02,26000.0,32.5012,32.5702,32.4597,32.4597,26000.0
2009-12-21 11:00:00,47.02,47.2,47.0,47.14,41600.0,32.4597,32.584,32.4459,32.5426,41600.0
2009-12-21 11:10:00,47.13,47.2,47.13,47.15,26100.0,32.5357,32.584,32.5357,32.5495,26100.0
2009-12-21 11:20:00,47.15,47.16,47.1,47.1,19900.0,32.5495,32.5564,32.515,32.515,19900.0
2009-12-21 11:30:00,47.1,47.15,47.08,47.13,39900.0,32.515,32.5495,32.5012,32.5357,39900.0
2009-12-21 11:40:00,47.14,47.2,47.12,47.2,45100.0,32.5426,32.584,32.5288,32.584,45100.0
2009-12-21 11:50:00,47.2,47.21,47.15,47.16,19800.0,32.584,32.5909,32.5495,32.5564,19800.0
2009-12-21 12:00:00,47.15,47.23,47.12,47.15,55300.0,32.5495,32.6047,32.5288,32.5495,55300.0
2009-12-21 12:10:00,47.16,47.21,47.15,47.19,39200.0,32.5564,32.5909,32.5495,32.5771,39200.0
2009-12-21 12:20:00,47.2,47.25,47.13,47.17,63600.0,32.584,32.6185,32.5357,32.5633,63600.0
2009-12-21 12:30:00,47.19,47.19,47.09,47.15,69800.0,32.5771,32.5771,32.5081,32.5495,69800.0
2009-12-21 12:40:00,47.15,47.17,47.01,47.04,48300.0,32.5495,32.5633,32.4528,32.4735,48300.0
2009-12-21 12:50:00,47.04,47.16,47.04,47.11,37200.0,32.4735,32.5564,32.4735,32.5219,37200.0
2009-12-21 13:00:00,47.13,47.17,47.11,47.15,33000.0,32.5357,32.5633,32.5219,32.5495,33000.0
2009-12-21 13:10:00,47.15,47.19,47.11,47.15,60200.0,32.5495,32.5771,32.5219,32.5495,60200.0
2009-12-21 13:20:00,47.16,47.16,47.13,47.15,18100.0,32.5564,32.5564,32.5357,32.5495,18100.0
2009-12-21 13:30:00,47.13,47.16,47.11,47.14,27700.0,32.5357,32.5564,32.5219,32.5426,27700.0
2009-12-21 13:40:00,47.14,47.15,47.1,47.15,33000.0,32.5426,32.5495,32.515,32.5495,33000.0
2009-12-21 13:50:00,47.15,47.15,47.09,47.13,30200.0,32.5495,32.5495,32.5081,32.5357,30200.0
2009-12-21 14:00:00,47.13,47.18,47.12,47.15,23300.0,32.5357,32.5702,32.5288,32.5495,23300.0
2009-12-21 14:10:00,47.15,47.16,47.14,47.15,34200.0,32.5495,32.5564,32.5426,32.5495,34200.0
2009-12-21 14:20:00,47.15,47.16,47.12,47.15,31600.0,32.5495,32.5564,32.5288,32.5495,31600.0
2009-12-21 14:30:00,47.16,47.18,47.15,47.18,58500.0,32.5564,32.5702,32.5495,32.5702,58500.0
2009-12-21 14:40:00,47.18,47.18,47.13,47.14,34900.0,32.5702,32.5702,32.5357,32.5426,34900.0
2009-12-21 14:50:00,47.15,47.16,47.13,47.14,54400.0,32.5495,32.5564,32.5357,32.5426,54400.0
2009-12-21 15:00:00,47.14,47.15,47.13,47.15,111600.0,32.5426,32.5495,32.5357,32.5495,111600.0
2009-12-21 15:10:00,47.14,47.15,47.01,47.1,50000.0,32.5426,32.5495,32.4528,32.515,50000.0
2009-12-21 15:20:00,47.1,47.15,47.08,47.14,40100.0,32.515,32.5495,32.5012,32.5426,40100.0
2009-12-21 15:30:00,47.14,47.15,47.1,47.15,64400.0,32.5426,32.5495,32.515,32.5495,64400.0
2009-12-21 15:40:00,47.14,47.16,47.11,47.11,133000.0,32.5426,32.5564,32.5219,32.5219,133000.0
2009-12-21 15:50:00,47.12,47.19,47.11,47.15,106300.0,32.5288,32.5771,32.5219,32.5495,106300.0
2009-12-22 09:30:00,47.0,47.1,46.64,46.94,94800.0,32.4459,32.515,32.1974,32.4045,94800.0
2009-12-22 09:40:00,46.9,46.96,46.66,46.89,79700.0,32.3769,32.4183,32.2112,32.37,79700.0
2009-12-22 09:50:00,46.95,46.97,46.69,46.72,75800.0,32.4114,32.4252,32.2319,32.2526,75800.0
2009-12-22 10:00:00,46.73,46.88,46.61,46.76,111900.0,32.2595,32.3631,32.1767,32.2802,111900.0
2009-12-22 10:10:00,46.76,46.91,46.73,46.83,127500.0,32.2802,32.3838,32.2595,32.3286,127500.0
2009-12-22 10:20:00,46.86,46.9,46.77,46.8,45700.0,32.3493,32.3769,32.2871,32.3079,45700.0
2009-12-22 10:30:00,46.8,46.87,46.76,46.83,41700.0,32.3079,32.3562,32.2802,32.3286,41700.0
2009-12-22 10:40:00,46.81,46.83,46.71,46.77,76100.0,32.3148,32.3286,32.2457,32.2871,76100.0
2009-12-22 10:50:00,46.78,46.82,46.76,46.81,37000.0,32.2941,32.3217,32.2802,32.3148,37000.0
2009-12-22 11:00:00,46.79,46.83,46.75,46.81,41600.0,32.301,32.3286,32.2733,32.3148,41600.0
2009-12-22 11:10:00,46.8,46.89,46.78,46.8,25700.0,32.3079,32.37,32.2941,32.3079,25700.0
2009-12-22 11:20:00,46.79,46.83,46.5,46.51,92900.0,32.301,32.3286,32.1008,32.1077,92900.0
2009-12-22 11:30:00,46.51,46.62,46.44,46.62,18800.0,32.1077,32.1836,32.0593,32.1836,18800.0
2009-12-22 11:40:00,46.64,46.72,46.64,46.72,10000.0,32.1974,32.2526,32.1974,32.2526,10000.0
2009-12-22 11:50:00,46.72,46.72,46.69,46.69,18700.0,32.2526,32.2526,32.2319,32.2319,18700.0
2009-12-22 12:00:00,46.69,46.76,46.65,46.76,23600.0,32.2319,32.2802,32.2043,32.2802,23600.0
2009-12-22 12:10:00,46.76,46.8,46.76,46.79,6300.0,32.2802,32.3079,32.2802,32.301,6300.0
2009-12-22 12:20:00,46.79,46.8,46.77,46.8,21000.0,32.301,32.3079,32.2871,32.3079,21000.0
2009-12-22 12:30:00,46.8,46.85,46.78,46.8,26900.0,32.3079,32.3424,32.2941,32.3079,26900.0
2009-12-22 12:40:00,46.8,46.82,46.71,46.74,21600.0,32.3079,32.3217,32.2457,32.2664,21600.0
2009-12-22 12:50:00,46.75,46.8,46.73,46.75,11100.0,32.2733,32.3079,32.2595,32.2733,11100.0
2009-12-22 13:00:00,46.75,46.82,46.69,46.81,43900.0,32.2733,32.3217,32.2319,32.3148,43900.0
2009-12-22 13:10:00,46.81,46.83,46.7,46.74,62800.0,32.3148,32.3286,32.2388,32.2664,62800.0
2009-12-22 13:20:00,46.74,46.77,46.7,46.72,36400.0,32.2664,32.2871,32.2388,32.2526,36400.0
2009-12-22 13:30:00,46.71,46.76,46.71,46.74,41600.0,32.2457,32.2802,32.2457,32.2664,41600.0
2009-12-22 13:40:00,46.75,46.84,46.74,46.77,39300.0,32.2733,32.3355,32.2664,32.2871,39300.0
2009-12-22 13:50:00,46.77,46.81,46.77,46.78,17000.0,32.2871,32.3148,32.2871,32.2941,17000.0
2009-12-22 14:00:00,46.78,46.87,46.77,46.85,24600.0,32.2941,32.3562,32.2871,32.3424,24600.0
2009-12-22 14:10:00,46.85,46.86,46.77,46.79,59900.0,32.3424,32.3493,32.2871,32.301,59900.0
2009-12-22 14:20:00,46.8,46.81,46.69,46.75,55900.0,32.3079,32.3148,32.2319,32.2733,55900.0
2009-12-22 14:30:00,46.76,46.76,46.67,46.68,95800.0,32.2802,32.2802,32.2181,32.225,95800.0
2009-12-22 14:40:00,46.7,46.73,46.65,46.67,92600.0,32.2388,32.2595,32.2043,32.2181,92600.0
2009-12-22 14:50:00,46.68,46.74,46.65,46.7,52400.0,32.225,32.2664,32.2043,32.2388,52400.0
2009-12-22 15:00:00,46.71,46.72,46.63,46.69,68200.0,32.2457,32.2526,32.1905,32.2319,68200.0
2009-12-22 15:10:00,46.69,46.73,46.63,46.73,57600.0,32.2319,32.2595,32.1905,32.2595,57600.0
2009-12-22 15:20:00,46.72,46.72,46.58,46.58,90500.0,32.2526,32.2526,32.156,32.156,90500.0
2009-12-22 15:30:00,46.59,46.61,46.57,46.6,98700.0,32.1629,32.1767,32.1491,32.1698,98700.0
2009-12-22 15:40:00,46.6,46.61,46.53,46.59,156400.0,32.1698,32.1767,32.1215,32.1629,156400.0
2009-12-22 15:50:00,46.59,46.76,46.59,46.74,221800.0,32.1629,32.2802,32.1629,32.2664,221800.0
2009-12-23 09:30:00,47.0,47.14,46.63,46.93,53600.0,32.4459,32.5426,32.1905,32.3976,53600.0
2009-12-23 09:40:00,46.93,47.01,46.67,46.74,29100.0,32.3976,32.4528,32.2181,32.2664,29100.0
2009-12-23 09:50:00,46.74,46.81,46.67,46.68,17500.0,32.2664,32.3148,32.2181,32.225,17500.0
2009-12-23 10:00:00,46.67,46.68,46.5,46.55,66700.0,32.2181,32.225,32.1008,32.1353,66700.0
2009-12-23 10:10:00,46.56,46.61,46.47,46.6,23800.0,32.1422,32.1767,32.08,32.1698,23800.0
2009-12-23 10:20:00,46.61,46.68,46.53,46.56,18700.0,32.1767,32.225,32.1215,32.1422,18700.0
2009-12-23 10:30:00,46.58,46.66,46.58,46.61,11900.0,32.156,32.2112,32.156,32.1767,11900.0
2009-12-23 10:40:00,46.61,46.73,46.6,46.67,12200.0,32.1767,32.2595,32.1698,32.2181,12200.0
2009-12-23 10:50:00,46.66,46.82,46.65,46.72,17200.0,32.2112,32.3217,32.2043,32.2526,17200.0
2009-12-23 11:00:00,46.73,46.92,46.71,46.92,17200.0,32.2595,32.3907,32.2457,32.3907,17200.0
2009-12-23 11:10:00,46.9,47.03,46.9,46.94,16300.0,32.3769,32.4666,32.3769,32.4045,16300.0
2009-12-23 11:20:00,46.96,47.1,46.92,47.1,16100.0,32.4183,32.515,32.3907,32.515,16100.0
2009-12-23 11:30:00,47.09,47.21,47.08,47.2,22600.0,32.5081,32.5909,32.5012,32.584,22600.0
2009-12-23 11:40:00,47.21,47.25,47.14,47.22,29700.0,32.5909,32.6185,32.5426,32.5978,29700.0
2009-12-23 11:50:00,47.24,47.3,47.23,47.28,8700.0,32.6116,32.653,32.6047,32.6392,8700.0
2009-12-23 12:00:00,47.29,47.29,47.09,47.11,6600.0,32.6461,32.6461,32.5081,32.5219,6600.0
2009-12-23 12:10:00,47.11,47.21,47.08,47.2,16500.0,32.5219,32.5909,32.5012,32.584,16500.0
2009-12-23 12:20:00,47.23,47.24,47.12,47.13,16700.0,32.6047,32.6116,32.5288,32.5357,16700.0
2009-12-23 12:30:00,47.13,47.23,47.12,47.17,32000.0,32.5357,32.6047,32.5288,32.5633,32000.0
2009-12-23 12:40:00,47.16,47.22,47.16,47.22,6200.0,32.5564,32.5978,32.5564,32.5978,6200.0
2009-12-23 12:50:00,47.22,47.33,47.22,47.29,41000.0,32.5978,32.6737,32.5978,32.6461,41000.0
2009-12-23 13:00:00,47.3,47.33,47.22,47.23,15900.0,32.653,32.6737,32.5978,32.6047,15900.0
2009-12-23 13:10:00,47.22,47.27,47.18,47.24,16600.0,32.5978,32.6323,32.5702,32.6116,16600.0
2009-12-23 13:20:00,47.25,47.34,47.2,47.25,27800.0,32.6185,32.6806,32.584,32.6185,27800.0
2009-12-23 13:30:00,47.26,47.35,47.26,47.3,10500.0,32.6254,32.6875,32.6254,32.653,10500.0
2009-12-23 13:40:00,47.29,47.31,47.28,47.31,10400.0,32.6461,32.6599,32.6392,32.6599,10400.0
2009-12-23 13:50:00,47.31,47.33,47.27,47.3,12200.0,32.6599,32.6737,32.6323,32.653,12200.0
2009-12-23 14:00:00,47.31,47.33,47.27,47.29,7400.0,32.6599,32.6737,32.6323,32.6461,7400.0
2009-12-23 14:10:00,47.29,47.38,47.29,47.31,10800.0,32.6461,32.7083,32.6461,32.6599,10800.0
2009-12-23 14:20:00,47.3,47.34,47.28,47.28,10300.0,32.653,32.6806,32.6392,32.6392,10300.0
2009-12-23 14:30:00,47.28,47.4,47.25,47.38,50000.0,32.6392,32.7221,32.6185,32.7083,50000.0
2009-12-23 14:40:00,47.38,47.39,47.32,47.34,21100.0,32.7083,32.7152,32.6668,32.6806,21100.0
2009-12-23 14:50:00,47.34,47.35,47.31,47.32,11800.0,32.6806,32.6875,32.6599,32.6668,11800.0
2009-12-23 15:00:00,47.31,47.37,47.28,47.29,17100.0,32.6599,32.7014,32.6392,32.6461,17100.0
2009-12-23 15:10:00,47.29,47.29,47.21,47.26,13000.0,32.6461,32.6461,32.5909,32.6254,13000.0
2009-12-23 15:20:00,47.24,47.26,47.19,47.25,17600.0,32.6116,32.6254,32.5771,32.6185,17600.0
2009-12-23 15:30:00,47.26,47.29,47.19,47.23,31400.0,32.6254,32.6461,32.5771,32.6047,31400.0
2009-12-23 15:40:00,47.23,47.31,47.19,47.29,43500.0,32.6047,32.6599,32.5771,32.6461,43500.0
2009-12-23 15:50:00,47.29,47.41,47.26,47.41,173100.0,32.6461,32.729,32.6254,32.729,173100.0
2009-12-24 09:30:00,47.26,47.45,47.12,47.45,38400.0,32.6254,32.7566,32.5288,32.7566,38400.0
2009-12-24 09:40:00,47.45,47.5,47.42,47.46,19700.0,32.7566,32.7911,32.7359,32.7635,19700.0
2009-12-24 09:50:00,47.45,47.65,47.45,47.65,38100.0,32.7566,32.8946,32.7566,32.8946,38100.0
2009-12-24 10:00:00,47.65,47.7,47.55,47.55,12300.0,32.8946,32.9292,32.8256,32.8256,12300.0
2009-12-24 10:10:00,47.55,47.57,47.5,47.57,6900.0,32.8256,32.8394,32.7911,32.8394,6900.0
2009-12-24 10:20:00,47.55,47.62,47.52,47.55,6300.0,32.8256,32.8739,32.8049,32.8256,6300.0
2009-12-24 10:30:00,47.55,47.55,47.45,47.55,19300.0,32.8256,32.8256,32.7566,32.8256,19300.0
2009-12-24 10:40:00,47.55,47.64,47.55,47.59,25400.0,32.8256,32.8877,32.8256,32.8532,25400.0
2009-12-24 10:50:00,47.6,47.71,47.6,47.7,27200.0,32.8601,32.9361,32.8601,32.9292,27200.0
2009-12-24 11:00:00,47.7,47.7,47.63,47.63,14500.0,32.9292,32.9292,32.8808,32.8808,14500.0
2009-12-24 11:10:00,47.63,47.63,47.55,47.57,3500.0,32.8808,32.8808,32.8256,32.8394,3500.0
2009-12-24 11:20:00,47.57,47.6,47.56,47.6,8000.0,32.8394,32.8601,32.8325,32.8601,8000.0
2009-12-24 11:30:00,47.6,47.6,47.56,47.6,9800.0,32.8601,32.8601,32.8325,32.8601,9800.0
2009-12-24 11:40:00,47.59,47.6,47.59,47.59,15300.0,32.8532,32.8601,32.8532,32.8532,15300.0
2009-12-24 11:50:00,47.59,47.6,47.51,47.54,14000.0,32.8532,32.8601,32.798,32.8187,14000.0
2009-12-24 12:00:00,47.56,47.56,47.53,47.53,8500.0,32.8325,32.8325,32.8118,32.8118,8500.0
2009-12-24 12:10:00,47.55,47.57,47.52,47.52,7700.0,32.8256,32.8394,32.8049,32.8049,7700.0
2009-12-24 12:20:00,47.51,47.51,47.43,47.47,19100.0,32.798,32.798,32.7428,32.7704,19100.0
2009-12-24 12:30:00,47.47,47.55,47.46,47.53,13100.0,32.7704,32.8256,32.7635,32.8118,13100.0
2009-12-24 12:40:00,47.51,47.52,47.47,47.48,10000.0,32.798,32.8049,32.7704,32.7773,10000.0
2009-12-24 12:50:00,47.49,47.58,47.49,47.58,24000.0,32.7842,32.8463,32.7842,32.8463,24000.0
2009-12-28 09:30:00,47.4,47.65,47.28,47.46,40500.0,32.7221,32.8946,32.6392,32.7635,40500.0
2009-12-28 09:40:00,47.49,47.62,47.45,47.49,16700.0,32.7842,32.8739,32.7566,32.7842,16700.0
2009-12-28 09:50:00,47.5,47.51,47.44,47.46,25300.0,32.7911,32.798,32.7497,32.7635,25300.0
2009-12-28 10:00:00,47.46,47.48,47.38,47.41,30700.0,32.7635,32.7773,32.7083,32.729,30700.0
2009-12-28 10:10:00,47.41,47.49,47.3,47.42,30600.0,32.729,32.7842,32.653,32.7359,30600.0
2009-12-28 10:20:00,47.42,47.48,47.38,47.48,7200.0,32.7359,32.7773,32.7083,32.7773,7200.0
2009-12-28 10:30:00,47.48,47.62,47.48,47.6,44100.0,32.7773,32.8739,32.7773,32.8601,44100.0
2009-12-28 10:40:00,47.6,47.64,47.56,47.56,20900.0,32.8601,32.8877,32.8325,32.8325,20900.0
2009-12-28 10:50:00,47.6,47.65,47.59,47.65,9300.0,32.8601,32.8946,32.8532,32.8946,9300.0
2009-12-28 11:00:00,47.64,47.69,47.63,47.69,6300.0,32.8877,32.9223,32.8808,32.9223,6300.0
2009-12-28 11:10:00,47.69,47.71,47.64,47.65,10600.0,32.9223,32.9361,32.8877,32.8946,10600.0
2009-12-28 11:20:00,47.65,47.68,47.64,47.67,14900.0,32.8946,32.9154,32.8877,32.9085,14900.0
2009-12-28 11:30:00,47.67,47.74,47.66,47.73,18900.0,32.9085,32.9568,32.9016,32.9499,18900.0
2009-12-28 11:40:00,47.72,47.72,47.6,47.64,18900.0,32.943,32.943,32.8601,32.8877,18900.0
2009-12-28 11:50:00,47.64,47.65,47.55,47.58,7300.0,32.8877,32.8946,32.8256,32.8463,7300.0
2009-12-28 12:00:00,47.58,47.58,47.52,47.55,6700.0,32.8463,32.8463,32.8049,32.8256,6700.0
2009-12-28 12:10:00,47.54,47.56,47.53,47.53,5500.0,32.8187,32.8325,32.8118,32.8118,5500.0
2009-12-28 12:20:00,47.52,47.53,47.51,47.51,5500.0,32.8049,32.8118,32.798,32.798,5500.0
2009-12-28 12:30:00,47.51,47.53,47.5,47.5,31500.0,32.798,32.8118,32.7911,32.7911,31500.0
2009-12-28 12:40:00,47.49,47.5,47.46,47.49,8900.0,32.7842,32.7911,32.7635,32.7842,8900.0
2009-12-28 12:50:00,47.49,47.54,47.48,47.53,12700.0,32.7842,32.8187,32.7773,32.8118,12700.0
2009-12-28 13:00:00,47.53,47.54,47.51,47.53,17900.0,32.8118,32.8187,32.798,32.8118,17900.0
2009-12-28 13:10:00,47.53,47.58,47.53,47.56,13000.0,32.8118,32.8463,32.8118,32.8325,13000.0
2009-12-28 13:20:00,47.56,47.58,47.54,47.56,13300.0,32.8325,32.8463,32.8187,32.8325,13300.0
2009-12-28 13:30:00,47.56,47.58,47.52,47.53,16600.0,32.8325,32.8463,32.8049,32.8118,16600.0
2009-12-28 13:40:00,47.53,47.54,47.51,47.52,9900.0,32.8118,32.8187,32.798,32.8049,9900.0
2009-12-28 13:50:00,47.52,47.54,47.49,47.51,14000.0,32.8049,32.8187,32.7842,32.798,14000.0
2009-12-28 14:00:00,47.5,47.56,47.48,47.49,31800.0,32.7911,32.8325,32.7773,32.7842,31800.0
2009-12-28 14:10:00,47.49,47.51,47.39,47.39,42100.0,32.7842,32.798,32.7152,32.7152,42100.0
2009-12-28 14:20:00,47.38,47.44,47.38,47.41,14300.0,32.7083,32.7497,32.7083,32.729,14300.0
2009-12-28 14:30:00,47.42,47.42,47.35,47.39,8500.0,32.7359,32.7359,32.6875,32.7152,8500.0
2009-12-28 14:40:00,47.37,47.39,47.35,47.37,5600.0,32.7014,32.7152,32.6875,32.7014,5600.0
2009-12-28 14:50:00,47.37,47.4,47.36,47.37,11900.0,32.7014,32.7221,32.6944,32.7014,11900.0
2009-12-28 15:00:00,47.37,47.42,47.37,47.41,13300.0,32.7014,32.7359,32.7014,32.729,13300.0
2009-12-28 15:10:00,47.41,47.42,47.39,47.4,12100.0,32.729,32.7359,32.7152,32.7221,12100.0
2009-12-28 15:20:00,47.4,47.4,47.28,47.36,62300.0,32.7221,32.7221,32.6392,32.6944,62300.0
2009-12-28 15:30:00,47.36,47.38,47.33,47.37,16500.0,32.6944,32.7083,32.6737,32.7014,16500.0
2009-12-28 15:40:00,47.37,47.37,47.32,47.33,28000.0,32.7014,32.7014,32.6668,32.6737,28000.0
2009-12-28 15:50:00,47.33,47.47,47.3,47.45,88400.0,32.6737,32.7704,32.653,32.7566,88400.0
2009-12-29 09:30:00,47.5,47.5,47.12,47.12,24100.0,32.7911,32.7911,32.5288,32.5288,24100.0
2009-12-29 09:40:00,47.17,47.23,47.1,47.22,23300.0,32.5633,32.6047,32.515,32.5978,23300.0
2009-12-29 09:50:00,47.24,47.3,47.17,47.25,21200.0,32.6116,32.653,32.5633,32.6185,21200.0
2009-12-29 10:00:00,47.25,47.28,47.24,47.25,21000.0,32.6185,32.6392,32.6116,32.6185,21000.0
2009-12-29 10:10:00,47.25,47.3,47.25,47.28,9800.0,32.6185,32.653,32.6185,32.6392,9800.0
2009-12-29 10:20:00,47.27,47.36,47.27,47.34,9000.0,32.6323,32.6944,32.6323,32.6806,9000.0
2009-12-29 10:30:00,47.33,47.35,47.31,47.31,13300.0,32.6737,32.6875,32.6599,32.6599,13300.0
2009-12-29 10:40:00,47.31,47.33,47.19,47.19,12700.0,32.6599,32.6737,32.5771,32.5771,12700.0
2009-12-29 10:50:00,47.19,47.19,47.04,47.05,14500.0,32.5771,32.5771,32.4735,32.4804,14500.0
2009-12-29 11:00:00,47.05,47.11,47.04,47.09,13700.0,32.4804,32.5219,32.4735,32.5081,13700.0
2009-12-29 11:10:00,47.11,47.13,47.01,47.04,5300.0,32.5219,32.5357,32.4528,32.4735,5300.0
2009-12-29 11:20:00,47.03,47.1,46.99,47.05,26100.0,32.4666,32.515,32.439,32.4804,26100.0
2009-12-29 11:30:00,47.04,47.15,47.04,47.11,28900.0,32.4735,32.5495,32.4735,32.5219,28900.0
2009-12-29 11:40:00,47.08,47.08,46.99,47.0,21100.0,32.5012,32.5012,32.439,32.4459,21100.0
2009-12-29 11:50:00,47.0,47.03,46.99,47.02,14500.0,32.4459,32.4666,32.439,32.4597,14500.0
2009-12-29 12:00:00,47.01,47.05,47.0,47.0,12700.0,32.4528,32.4804,32.4459,32.4459,12700.0
2009-12-29 12:10:00,47.0,47.03,47.0,47.0,12300.0,32.4459,32.4666,32.4459,32.4459,12300.0
2009-12-29 12:20:00,47.0,47.01,46.9,46.93,16900.0,32.4459,32.4528,32.3769,32.3976,16900.0
2009-12-29 12:30:00,46.95,46.98,46.94,46.94,14700.0,32.4114,32.4321,32.4045,32.4045,14700.0
2009-12-29 12:40:00,46.93,47.09,46.93,47.06,25900.0,32.3976,32.5081,32.3976,32.4873,25900.0
2009-12-29 12:50:00,47.06,47.06,46.95,46.97,10300.0,32.4873,32.4873,32.4114,32.4252,10300.0
2009-12-29 13:00:00,46.98,47.02,46.95,47.02,11400.0,32.4321,32.4597,32.4114,32.4597,11400.0
2009-12-29 13:10:00,47.01,47.01,46.97,46.97,6000.0,32.4528,32.4528,32.4252,32.4252,6000.0
2009-12-29 13:20:00,46.98,47.01,46.97,46.99,6100.0,32.4321,32.4528,32.4252,32.439,6100.0
2009-12-29 13:30:00,46.99,47.01,46.94,47.0,13100.0,32.439,32.4528,32.4045,32.4459,13100.0
2009-12-29 13:40:00,47.02,47.02,46.95,47.0,14700.0,32.4597,32.4597,32.4114,32.4459,14700.0
2009-12-29 13:50:00,47.0,47.01,46.98,47.01,6200.0,32.4459,32.4528,32.4321,32.4528,6200.0
2009-12-29 14:00:00,47.01,47.02,46.98,46.98,10200.0,32.4528,32.4597,32.4321,32.4321,10200.0
2009-12-29 14:10:00,46.97,46.99,46.95,46.99,6700.0,32.4252,32.439,32.4114,32.439,6700.0
2009-12-29 14:20:00,46.99,47.0,46.97,46.97,12000.0,32.439,32.4459,32.4252,32.4252,12000.0
2009-12-29 14:30:00,46.97,46.98,46.96,46.98,7600.0,32.4252,32.4321,32.4183,32.4321,7600.0
2009-12-29 14:40:00,46.97,46.98,46.93,46.97,14000.0,32.4252,32.4321,32.3976,32.4252,14000.0
2009-12-29 14:50:00,46.97,46.97,46.88,46.9,20700.0,32.4252,32.4252,32.3631,32.3769,20700.0
2009-12-29 15:00:00,46.91,47.0,46.9,46.92,31500.0,32.3838,32.4459,32.3769,32.3907,31500.0
2009-12-29 15:10:00,46.91,46.92,46.87,46.91,18700.0,32.3838,32.3907,32.3562,32.3838,18700.0
2009-12-29 15:20:00,46.9,46.94,46.87,46.88,43900.0,32.3769,32.4045,32.3562,32.3631,43900.0
2009-12-29 15:30:00,46.88,46.92,46.84,46.91,31100.0,32.3631,32.3907,32.3355,32.3838,31100.0
2009-12-29 15:40:00,46.91,46.92,46.81,46.83,39300.0,32.3838,32.3907,32.3148,32.3286,39300.0
2009-12-29 15:50:00,46.82,46.89,46.82,46.82,74900.0,32.3217,32.37,32.3217,32.3217,74900.0
2009-12-30 09:30:00,46.5,46.64,46.35,46.39,31200.0,32.1008,32.1974,31.9972,32.0248,31200.0
2009-12-30 09:40:00,46.42,46.8,46.4,46.73,28400.0,32.0455,32.3079,32.0317,32.2595,28400.0
2009-12-30 09:50:00,46.68,46.69,46.56,46.57,23100.0,32.225,32.2319,32.1422,32.1491,23100.0
2009-12-30 10:00:00,46.59,46.62,46.52,46.56,32600.0,32.1629,32.1836,32.1146,32.1422,32600.0
2009-12-30 10:10:00,46.54,46.6,46.51,46.57,14200.0,32.1284,32.1698,32.1077,32.1491,14200.0
2009-12-30 10:20:00,46.56,46.57,46.51,46.54,8700.0,32.1422,32.1491,32.1077,32.1284,8700.0
2009-12-30 10:30:00,46.54,46.6,46.49,46.5,8500.0,32.1284,32.1698,32.0939,32.1008,8500.0
2009-12-30 10:40:00,46.48,46.53,46.4,46.53,7700.0,32.087,32.1215,32.0317,32.1215,7700.0
2009-12-30 10:50:00,46.52,46.54,46.42,46.44,51400.0,32.1146,32.1284,32.0455,32.0593,51400.0
2009-12-30 11:00:00,46.43,46.53,46.43,46.51,17700.0,32.0524,32.1215,32.0524,32.1077,17700.0
2009-12-30 11:10:00,46.5,46.57,46.45,46.47,17800.0,32.1008,32.1491,32.0662,32.08,17800.0
2009-12-30 11:20:00,46.44,46.49,46.42,46.43,11400.0,32.0593,32.0939,32.0455,32.0524,11400.0
2009-12-30 11:30:00,46.43,46.47,46.38,46.46,12300.0,32.0524,32.08,32.0179,32.0731,12300.0
2009-12-30 11:40:00,46.47,46.51,46.45,46.51,11400.0,32.08,32.1077,32.0662,32.1077,11400.0
2009-12-30 11:50:00,46.51,46.59,46.46,46.47,20100.0,32.1077,32.1629,32.0731,32.08,20100.0
2009-12-30 12:00:00,46.47,46.55,46.47,46.49,21500.0,32.08,32.1353,32.08,32.0939,21500.0
2009-12-30 12:10:00,46.48,46.5,46.4,46.41,16100.0,32.087,32.1008,32.0317,32.0386,16100.0
2009-12-30 12:20:00,46.41,46.47,46.4,46.42,22300.0,32.0386,32.08,32.0317,32.0455,22300.0
2009-12-30 12:30:00,46.42,46.42,46.32,46.33,20000.0,32.0455,32.0455,31.9765,31.9834,20000.0
2009-12-30 12:40:00,46.33,46.37,46.28,46.3,14700.0,31.9834,32.011,31.9489,31.9627,14700.0
2009-12-30 12:50:00,46.3,46.33,46.26,46.27,11600.0,31.9627,31.9834,31.9351,31.942,11600.0
2009-12-30 13:00:00,46.28,46.41,46.28,46.33,12000.0,31.9489,32.0386,31.9489,31.9834,12000.0
2009-12-30 13:10:00,46.33,46.33,46.25,46.31,9400.0,31.9834,31.9834,31.9282,31.9696,9400.0
2009-12-30 13:20:00,46.32,46.33,46.31,46.31,2400.0,31.9765,31.9834,31.9696,31.9696,2400.0
2009-12-30 13:30:00,46.31,46.31,46.2,46.23,6800.0,31.9696,31.9696,31.8937,31.9144,6800.0
2009-12-30 13:40:00,46.23,46.31,46.23,46.29,8600.0,31.9144,31.9696,31.9144,31.9558,8600.0
2009-12-30 13:50:00,46.29,46.29,46.28,46.28,4000.0,31.9558,31.9558,31.9489,31.9489,4000.0
2009-12-30 14:00:00,46.29,46.32,46.28,46.32,17100.0,31.9558,31.9765,31.9489,31.9765,17100.0
2009-12-30 14:10:00,46.32,46.41,46.31,46.38,12900.0,31.9765,32.0386,31.9696,32.0179,12900.0
2009-12-30 14:20:00,46.39,46.44,46.38,46.44,14600.0,32.0248,32.0593,32.0179,32.0593,14600.0
2009-12-30 14:30:00,46.44,46.46,46.41,46.42,11200.0,32.0593,32.0731,32.0386,32.0455,11200.0
2009-12-30 14:40:00,46.41,46.42,46.31,46.33,18600.0,32.0386,32.0455,31.9696,31.9834,18600.0
2009-12-30 14:50:00,46.36,46.43,46.35,46.4,8700.0,32.0041,32.0524,31.9972,32.0317,8700.0
2009-12-30 15:00:00,46.4,46.41,46.3,46.39,10800.0,32.0317,32.0386,31.9627,32.0248,10800.0
2009-12-30 15:10:00,46.37,46.39,46.33,46.34,13000.0,32.011,32.0248,31.9834,31.9903,13000.0
2009-12-30 15:20:00,46.34,46.38,46.32,46.35,34300.0,31.9903,32.0179,31.9765,31.9972,34300.0
2009-12-30 15:30:00,46.35,46.38,46.24,46.3,65200.0,31.9972,32.0179,31.9213,31.9627,65200.0
2009-12-30 15:40:00,46.32,46.39,46.32,46.37,25700.0,31.9765,32.0248,31.9765,32.011,25700.0
2009-12-30 15:50:00,46.37,46.4,46.31,46.36,90900.0,32.011,32.0317,31.9696,32.0041,90900.0
2009-12-31 09:30:00,46.35,46.65,46.35,46.55,25800.0,31.9972,32.2043,31.9972,32.1353,25800.0
2009-12-31 09:40:00,46.55,46.58,46.51,46.57,17300.0,32.1353,32.156,32.1077,32.1491,17300.0
2009-12-31 09:50:00,46.57,46.6,46.56,46.56,14800.0,32.1491,32.1698,32.1422,32.1422,14800.0
2009-12-31 10:00:00,46.57,46.58,46.5,46.55,19400.0,32.1491,32.156,32.1008,32.1353,19400.0
2009-12-31 10:10:00,46.53,46.54,46.5,46.5,14600.0,32.1215,32.1284,32.1008,32.1008,14600.0
2009-12-31 10:20:00,46.5,46.53,46.39,46.44,20700.0,32.1008,32.1215,32.0248,32.0593,20700.0
2009-12-31 10:30:00,46.37,46.46,46.33,46.42,20600.0,32.011,32.0731,31.9834,32.0455,20600.0
2009-12-31 10:40:00,46.42,46.45,46.35,46.35,8900.0,32.0455,32.0662,31.9972,31.9972,8900.0
2009-12-31 10:50:00,46.35,46.37,46.35,46.37,9000.0,31.9972,32.011,31.9972,32.011,9000.0
2009-12-31 11:00:00,46.37,46.38,46.3,46.3,16700.0,32.011,32.0179,31.9627,31.9627,16700.0
2009-12-31 11:10:00,46.28,46.3,46.19,46.21,15200.0,31.9489,31.9627,31.8868,31.9006,15200.0
2009-12-31 11:20:00,46.23,46.27,46.23,46.26,9200.0,31.9144,31.942,31.9144,31.9351,9200.0
2009-12-31 11:30:00,46.24,46.26,46.19,46.24,7200.0,31.9213,31.9351,31.8868,31.9213,7200.0
2009-12-31 11:40:00,46.23,46.28,46.22,46.28,9600.0,31.9144,31.9489,31.9075,31.9489,9600.0
2009-12-31 11:50:00,46.27,46.3,46.21,46.21,7600.0,31.942,31.9627,31.9006,31.9006,7600.0
2009-12-31 12:00:00,46.2,46.26,46.2,46.23,3500.0,31.8937,31.9351,31.8937,31.9144,3500.0
2009-12-31 12:10:00,46.26,46.27,46.24,46.27,10400.0,31.9351,31.942,31.9213,31.942,10400.0
2009-12-31 12:20:00,46.28,46.31,46.22,46.23,11700.0,31.9489,31.9696,31.9075,31.9144,11700.0
2009-12-31 12:30:00,46.22,46.24,46.22,46.23,6600.0,31.9075,31.9213,31.9075,31.9144,6600.0
2009-12-31 12:40:00,46.23,46.25,46.22,46.24,5900.0,31.9144,31.9282,31.9075,31.9213,5900.0
2009-12-31 12:50:00,46.25,46.28,46.24,46.25,5900.0,31.9282,31.9489,31.9213,31.9282,5900.0
2009-12-31 13:00:00,46.27,46.28,46.25,46.25,5100.0,31.942,31.9489,31.9282,31.9282,5100.0
2009-12-31 13:10:00,46.25,46.26,46.23,46.24,5900.0,31.9282,31.9351,31.9144,31.9213,5900.0
2009-12-31 13:20:00,46.24,46.26,46.23,46.25,9200.0,31.9213,31.9351,31.9144,31.9282,9200.0
2009-12-31 13:30:00,46.26,46.3,46.26,46.29,12100.0,31.9351,31.9627,31.9351,31.9558,12100.0
2009-12-31 13:40:00,46.29,46.29,46.24,46.26,7900.0,31.9558,31.9558,31.9213,31.9351,7900.0
2009-12-31 13:50:00,46.26,46.28,46.25,46.26,5200.0,31.9351,31.9489,31.9282,31.9351,5200.0
2009-12-31 14:00:00,46.27,46.3,46.27,46.28,5200.0,31.942,31.9627,31.942,31.9489,5200.0
2009-12-31 14:10:00,46.28,46.3,46.28,46.3,9400.0,31.9489,31.9627,31.9489,31.9627,9400.0
2009-12-31 14:20:00,46.3,46.32,46.3,46.31,7900.0,31.9627,31.9765,31.9627,31.9696,7900.0
2009-12-31 14:30:00,46.31,46.32,46.28,46.28,7300.0,31.9696,31.9765,31.9489,31.9489,7300.0
2009-12-31 14:40:00,46.29,46.32,46.28,46.31,6800.0,31.9558,31.9765,31.9489,31.9696,6800.0
2009-12-31 14:50:00,46.31,46.32,46.3,46.31,9400.0,31.9696,31.9765,31.9627,31.9696,9400.0
2009-12-31 15:00:00,46.31,46.32,46.3,46.3,16700.0,31.9696,31.9765,31.9627,31.9627,16700.0
2009-12-31 15:10:00,46.3,46.32,46.3,46.31,11900.0,31.9627,31.9765,31.9627,31.9696,11900.0
2009-12-31 15:20:00,46.31,46.32,46.3,46.32,10200.0,31.9696,31.9765,31.9627,31.9765,10200.0
2009-12-31 15:30:00,46.32,46.33,46.15,46.17,35700.0,31.9765,31.9834,31.8591,31.8729,35700.0
2009-12-31 15:40:00,46.18,46.18,45.91,45.98,65200.0,31.8798,31.8798,31.6935,31.7418,65200.0
2009-12-31 15:50:00,45.97,45.99,45.85,45.85,89800.0,31.7349,31.7487,31.652,31.652,89800.0
2010-01-04 09:30:00,46.27,46.46,46.26,46.41,72200.0,31.942,32.0731,31.9351,32.0386,72200.0
2010-01-04 09:40:00,46.41,46.65,46.37,46.63,63400.0,32.0386,32.2043,32.011,32.1905,63400.0
2010-01-04 09:50:00,46.64,46.64,46.53,46.56,25300.0,32.1974,32.1974,32.1215,32.1422,25300.0
2010-01-04 10:00:00,46.57,46.77,46.57,46.77,44400.0,32.1491,32.2871,32.1491,32.2871,44400.0
2010-01-04 10:10:00,46.77,46.81,46.75,46.75,26600.0,32.2871,32.3148,32.2733,32.2733,26600.0
2010-01-04 10:20:00,46.76,46.85,46.7,46.84,28600.0,32.2802,32.3424,32.2388,32.3355,28600.0
2010-01-04 10:30:00,46.84,46.93,46.8,46.8,31500.0,32.3355,32.3976,32.3079,32.3079,31500.0
2010-01-04 10:40:00,46.78,46.79,46.67,46.7,29500.0,32.2941,32.301,32.2181,32.2388,29500.0
2010-01-04 10:50:00,46.71,46.85,46.65,46.8,23000.0,32.2457,32.3424,32.2043,32.3079,23000.0
2010-01-04 11:00:00,46.81,46.94,46.79,46.94,11600.0,32.3148,32.4045,32.301,32.4045,11600.0
2010-01-04 11:10:00,46.94,46.99,46.92,46.95,10200.0,32.4045,32.439,32.3907,32.4114,10200.0
2010-01-04 11:20:00,46.96,46.99,46.92,46.92,13100.0,32.4183,32.439,32.3907,32.3907,13100.0
2010-01-04 11:30:00,46.93,47.0,46.9,46.92,26200.0,32.3976,32.4459,32.3769,32.3907,26200.0
2010-01-04 11:40:00,46.93,47.02,46.92,47.02,19300.0,32.3976,32.4597,32.3907,32.4597,19300.0
2010-01-04 11:50:00,47.02,47.07,47.01,47.06,22800.0,32.4597,32.4943,32.4528,32.4873,22800.0
2010-01-04 12:00:00,47.06,47.07,47.04,47.04,14600.0,32.4873,32.4943,32.4735,32.4735,14600.0
2010-01-04 12:10:00,47.05,47.09,47.03,47.08,15800.0,32.4804,32.5081,32.4666,32.5012,15800.0
2010-01-04 12:20:00,47.08,47.11,47.08,47.08,15500.0,32.5012,32.5219,32.5012,32.5012,15500.0
2010-01-04 12:30:00,47.08,47.09,47.0,47.01,14500.0,32.5012,32.5081,32.4459,32.4528,14500.0
2010-01-04 12:40:00,47.03,47.03,46.95,46.95,28700.0,32.4666,32.4666,32.4114,32.4114,28700.0
2010-01-04 12:50:00,46.97,46.97,46.94,46.95,11300.0,32.4252,32.4252,32.4045,32.4114,11300.0
2010-01-04 13:00:00,46.95,46.98,46.94,46.98,13700.0,32.4114,32.4321,32.4045,32.4321,13700.0
2010-01-04 13:10:00,46.98,47.0,46.92,46.95,14400.0,32.4321,32.4459,32.3907,32.4114,14400.0
2010-01-04 13:20:00,46.96,47.01,46.93,46.97,17800.0,32.4183,32.4528,32.3976,32.4252,17800.0
2010-01-04 13:30:00,46.97,46.99,46.92,46.95,7400.0,32.4252,32.439,32.3907,32.4114,7400.0
2010-01-04 13:40:00,46.95,46.95,46.89,46.89,11900.0,32.4114,32.4114,32.37,32.37,11900.0
2010-01-04 13:50:00,46.91,46.91,46.8,46.8,16500.0,32.3838,32.3838,32.3079,32.3079,16500.0
2010-01-04 14:00:00,46.8,46.83,46.77,46.79,15100.0,32.3079,32.3286,32.2871,32.301,15100.0
2010-01-04 14:10:00,46.8,46.82,46.74,46.77,10100.0,32.3079,32.3217,32.2664,32.2871,10100.0
2010-01-04 14:20:00,46.78,46.8,46.71,46.76,25000.0,32.2941,32.3079,32.2457,32.2802,25000.0
2010-01-04 14:30:00,46.76,46.79,46.71,46.77,26500.0,32.2802,32.301,32.2457,32.2871,26500.0
2010-01-04 14:40:00,46.77,46.89,46.76,46.88,18800.0,32.2871,32.37,32.2802,32.3631,18800.0
2010-01-04 14:50:00,46.88,46.92,46.87,46.87,27800.0,32.3631,32.3907,32.3562,32.3562,27800.0
2010-01-04 15:00:00,46.87,46.96,46.87,46.96,31200.0,32.3562,32.4183,32.3562,32.4183,31200.0
2010-01-04 15:10:00,46.96,46.97,46.92,46.94,25100.0,32.4183,32.4252,32.3907,32.4045,25100.0
2010-01-04 15:20:00,46.94,46.94,46.88,46.91,31900.0,32.4045,32.4045,32.3631,32.3838,31900.0
2010-01-04 15:30:00,46.9,46.94,46.87,46.9,46000.0,32.3769,32.4045,32.3562,32.3769,46000.0
2010-01-04 15:40:00,46.88,47.0,46.88,46.95,53500.0,32.3631,32.4459,32.3631,32.4114,53500.0
2010-01-04 15:50:00,46.94,47.0,46.9,46.96,100200.0,32.4045,32.4459,32.3769,32.4183,100200.0
2010-01-05 09:30:00,47.25,47.33,47.05,47.28,50000.0,32.6185,32.6737,32.4804,32.6392,50000.0
2010-01-05 09:40:00,47.22,47.22,46.96,47.09,29900.0,32.5978,32.5978,32.4183,32.5081,29900.0
2010-01-05 09:50:00,47.09,47.28,47.04,47.21,37500.0,32.5081,32.6392,32.4735,32.5909,37500.0
2010-01-05 10:00:00,47.22,47.57,47.19,47.55,80600.0,32.5978,32.8394,32.5771,32.8256,80600.0
2010-01-05 10:10:00,47.55,47.67,47.52,47.58,38700.0,32.8256,32.9085,32.8049,32.8463,38700.0
2010-01-05 10:20:00,47.59,47.95,47.59,47.94,41400.0,32.8532,33.1017,32.8532,33.0948,41400.0
2010-01-05 10:30:00,47.92,47.95,47.9,47.95,27800.0,33.081,33.1017,33.0672,33.1017,27800.0
2010-01-05 10:40:00,47.94,47.99,47.87,47.89,30100.0,33.0948,33.1294,33.0465,33.0603,30100.0
2010-01-05 10:50:00,47.89,47.98,47.87,47.89,27200.0,33.0603,33.1225,33.0465,33.0603,27200.0
2010-01-05 11:00:00,47.88,47.98,47.85,47.97,32500.0,33.0534,33.1225,33.0327,33.1156,32500.0
2010-01-05 11:10:00,47.97,48.0,47.95,47.98,60500.0,33.1156,33.1363,33.1017,33.1225,60500.0
2010-01-05 11:20:00,47.98,48.0,47.94,47.97,31600.0,33.1225,33.1363,33.0948,33.1156,31600.0
2010-01-05 11:30:00,47.97,47.97,47.86,47.9,41200.0,33.1156,33.1156,33.0396,33.0672,41200.0
2010-01-05 11:40:00,47.87,47.93,47.86,47.93,22000.0,33.0465,33.0879,33.0396,33.0879,22000.0
2010-01-05 11:50:00,47.93,48.04,47.93,48.0,56800.0,33.0879,33.1639,33.0879,33.1363,56800.0
2010-01-05 12:00:00,48.0,48.06,47.97,48.06,27200.0,33.1363,33.1777,33.1156,33.1777,27200.0
2010-01-05 12:10:00,48.05,48.18,48.05,48.13,37000.0,33.1708,33.2605,33.1708,33.226,37000.0
2010-01-05 12:20:00,48.12,48.13,47.97,48.0,52600.0,33.2191,33.226,33.1156,33.1363,52600.0
2010-01-05 12:30:00,47.99,48.03,47.98,48.03,18700.0,33.1294,33.157,33.1225,33.157,18700.0
2010-01-05 12:40:00,48.06,48.06,47.99,48.01,46200.0,33.1777,33.1777,33.1294,33.1432,46200.0
2010-01-05 12:50:00,48.01,48.01,47.94,47.94,15900.0,33.1432,33.1432,33.0948,33.0948,15900.0
2010-01-05 13:00:00,47.96,47.99,47.81,47.81,28500.0,33.1087,33.1294,33.0051,33.0051,28500.0
2010-01-05 13:10:00,47.82,47.83,47.79,47.8,17300.0,33.012,33.0189,32.9913,32.9982,17300.0
2010-01-05 13:20:00,47.81,47.81,47.76,47.79,26600.0,33.0051,33.0051,32.9706,32.9913,26600.0
2010-01-05 13:30:00,47.78,47.82,47.76,47.8,64400.0,32.9844,33.012,32.9706,32.9982,64400.0
2010-01-05 13:40:00,47.8,47.88,47.79,47.84,28600.0,32.9982,33.0534,32.9913,33.0258,28600.0
2010-01-05 13:50:00,47.83,47.86,47.79,47.83,30500.0,33.0189,33.0396,32.9913,33.0189,30500.0
2010-01-05 14:00:00,47.82,47.83,47.74,47.76,46200.0,33.012,33.0189,32.9568,32.9706,46200.0
2010-01-05 14:10:00,47.77,47.79,47.74,47.75,34500.0,32.9775,32.9913,32.9568,32.9637,34500.0
2010-01-05 14:20:00,47.75,47.8,47.75,47.77,26400.0,32.9637,32.9982,32.9637,32.9775,26400.0
2010-01-05 14:30:00,47.78,47.79,47.76,47.77,23600.0,32.9844,32.9913,32.9706,32.9775,23600.0
2010-01-05 14:40:00,47.77,47.79,47.76,47.79,18500.0,32.9775,32.9913,32.9706,32.9913,18500.0
2010-01-05 14:50:00,47.78,47.88,47.77,47.88,18700.0,32.9844,33.0534,32.9775,33.0534,18700.0
2010-01-05 15:00:00,47.89,47.92,47.81,47.81,32900.0,33.0603,33.081,33.0051,33.0051,32900.0
2010-01-05 15:10:00,47.82,47.92,47.82,47.92,20300.0,33.012,33.081,33.012,33.081,20300.0
2010-01-05 15:20:00,47.92,47.92,47.87,47.87,25200.0,33.081,33.081,33.0465,33.0465,25200.0
2010-01-05 15:30:00,47.88,47.92,47.88,47.92,41700.0,33.0534,33.081,33.0534,33.081,41700.0
2010-01-05 15:40:00,47.92,48.14,47.92,48.11,117800.0,33.081,33.2329,33.081,33.2122,117800.0
2010-01-05 15:50:00,48.1,48.11,47.99,48.06,111700.0,33.2053,33.2122,33.1294,33.1777,111700.0
2010-01-06 09:30:00,47.85,48.0,47.78,47.95,72300.0,33.0327,33.1363,32.9844,33.1017,72300.0
2010-01-06 09:40:00,47.98,48.06,47.95,47.96,17600.0,33.1225,33.1777,33.1017,33.1087,17600.0
2010-01-06 09:50:00,47.97,48.13,47.91,48.04,29300.0,33.1156,33.226,33.0741,33.1639,29300.0
2010-01-06 10:00:00,48.04,48.33,48.0,48.26,34200.0,33.1639,33.3641,33.1363,33.3158,34200.0
2010-01-06 10:10:00,48.26,48.36,48.19,48.34,23200.0,33.3158,33.3848,33.2674,33.371,23200.0
2010-01-06 10:20:00,48.35,48.46,48.32,48.44,35600.0,33.3779,33.4538,33.3572,33.44,35600.0
2010-01-06 10:30:00,48.43,48.44,48.3,48.41,38000.0,33.4331,33.44,33.3434,33.4193,38000.0
2010-01-06 10:40:00,48.41,48.47,48.4,48.46,27500.0,33.4193,33.4607,33.4124,33.4538,27500.0
2010-01-06 10:50:00,48.46,48.48,48.4,48.43,19400.0,33.4538,33.4676,33.4124,33.4331,19400.0
2010-01-06 11:00:00,48.43,48.59,48.43,48.47,39100.0,33.4331,33.5436,33.4331,33.4607,39100.0
2010-01-06 11:10:00,48.47,48.52,48.38,48.49,22600.0,33.4607,33.4952,33.3986,33.4745,22600.0
2010-01-06 11:20:00,48.5,48.58,48.47,48.47,39900.0,33.4814,33.5367,33.4607,33.4607,39900.0
2010-01-06 11:30:00,48.47,48.53,48.39,48.52,24300.0,33.4607,33.5021,33.4055,33.4952,24300.0
2010-01-06 11:40:00,48.53,48.56,48.5,48.54,26400.0,33.5021,33.5229,33.4814,33.509,26400.0
2010-01-06 11:50:00,48.54,48.62,48.5,48.59,30300.0,33.509,33.5643,33.4814,33.5436,30300.0
2010-01-06 12:00:00,48.59,48.59,48.41,48.41,63200.0,33.5436,33.5436,33.4193,33.4193,63200.0
2010-01-06 12:10:00,48.41,48.41,48.31,48.35,26200.0,33.4193,33.4193,33.3503,33.3779,26200.0
2010-01-06 12:20:00,48.36,48.36,48.24,48.26,20700.0,33.3848,33.3848,33.3019,33.3158,20700.0
2010-01-06 12:30:00,48.28,48.35,48.27,48.29,20300.0,33.3296,33.3779,33.3227,33.3365,20300.0
2010-01-06 12:40:00,48.29,48.33,48.26,48.31,22200.0,33.3365,33.3641,33.3158,33.3503,22200.0
2010-01-06 12:50:00,48.31,48.38,48.29,48.29,16600.0,33.3503,33.3986,33.3365,33.3365,16600.0
2010-01-06 13:00:00,48.31,48.35,48.27,48.29,35300.0,33.3503,33.3779,33.3227,33.3365,35300.0
2010-01-06 13:10:00,48.3,48.32,48.24,48.3,24600.0,33.3434,33.3572,33.3019,33.3434,24600.0
2010-01-06 13:20:00,48.3,48.31,48.16,48.19,24300.0,33.3434,33.3503,33.2467,33.2674,24300.0
2010-01-06 13:30:00,48.17,48.32,48.17,48.31,26800.0,33.2536,33.3572,33.2536,33.3503,26800.0
2010-01-06 13:40:00,48.32,48.34,48.22,48.33,30200.0,33.3572,33.371,33.2881,33.3641,30200.0
2010-01-06 13:50:00,48.33,48.33,48.26,48.3,15800.0,33.3641,33.3641,33.3158,33.3434,15800.0
2010-01-06 14:00:00,48.29,48.35,48.25,48.35,13100.0,33.3365,33.3779,33.3089,33.3779,13100.0
2010-01-06 14:10:00,48.35,48.35,48.24,48.24,46800.0,33.3779,33.3779,33.3019,33.3019,46800.0
2010-01-06 14:20:00,48.24,48.32,48.19,48.3,44200.0,33.3019,33.3572,33.2674,33.3434,44200.0
2010-01-06 14:30:00,48.31,48.36,48.28,48.29,36300.0,33.3503,33.3848,33.3296,33.3365,36300.0
2010-01-06 14:40:00,48.3,48.31,48.23,48.28,33900.0,33.3434,33.3503,33.295,33.3296,33900.0
2010-01-06 14:50:00,48.27,48.32,48.27,48.29,31500.0,33.3227,33.3572,33.3227,33.3365,31500.0
2010-01-06 15:00:00,48.29,48.3,48.18,48.19,75700.0,33.3365,33.3434,33.2605,33.2674,75700.0
2010-01-06 15:10:00,48.18,48.26,48.17,48.22,44600.0,33.2605,33.3158,33.2536,33.2881,44600.0
2010-01-06 15:20:00,48.21,48.31,48.21,48.31,39200.0,33.2812,33.3503,33.2812,33.3503,39200.0
2010-01-06 15:30:00,48.3,48.33,48.27,48.27,68700.0,33.3434,33.3641,33.3227,33.3227,68700.0
2010-01-06 15:40:00,48.27,48.41,48.26,48.39,134700.0,33.3227,33.4193,33.3158,33.4055,134700.0
2010-01-06 15:50:00,48.38,48.53,48.33,48.5,299300.0,33.3986,33.5021,33.3641,33.4814,299300.0
2010-01-07 09:30:00,48.26,49.0,48.25,48.97,117900.0,33.3158,33.8266,33.3089,33.8059,117900.0
2010-01-07 09:40:00,48.97,49.24,48.94,48.99,96900.0,33.8059,33.9923,33.7852,33.8197,96900.0
2010-01-07 09:50:00,48.99,49.19,48.75,48.76,145600.0,33.8197,33.9578,33.654,33.6609,145600.0
2010-01-07 10:00:00,48.77,48.94,48.71,48.92,79700.0,33.6678,33.7852,33.6264,33.7714,79700.0
2010-01-07 10:10:00,48.91,49.19,48.91,49.18,67400.0,33.7645,33.9578,33.7645,33.9509,67400.0
2010-01-07 10:20:00,49.18,49.44,49.17,49.44,70800.0,33.9509,34.1304,33.944,34.1304,70800.0
2010-01-07 10:30:00,49.42,49.86,49.42,49.8,143300.0,34.1165,34.4203,34.1165,34.3789,143300.0
2010-01-07 10:40:00,49.8,50.14,49.79,50.13,191200.0,34.3789,34.6136,34.372,34.6067,191200.0
2010-01-07 10:50:00,50.13,50.3,49.97,50.3,165600.0,34.6067,34.724,34.4962,34.724,165600.0
2010-01-07 11:00:00,50.29,50.29,49.98,49.99,155300.0,34.7171,34.7171,34.5031,34.51,155300.0
2010-01-07 11:10:00,50.0,50.07,49.95,49.98,39100.0,34.5169,34.5653,34.4824,34.5031,39100.0
2010-01-07 11:20:00,50.0,50.0,49.68,49.78,45900.0,34.5169,34.5169,34.296,34.3651,45900.0
2010-01-07 11:30:00,49.78,49.79,49.69,49.7,22300.0,34.3651,34.372,34.3029,34.3098,22300.0
2010-01-07 11:40:00,49.67,49.69,49.56,49.64,26300.0,34.2891,34.3029,34.2132,34.2684,26300.0
2010-01-07 11:50:00,49.65,49.69,49.63,49.64,15500.0,34.2753,34.3029,34.2615,34.2684,15500.0
2010-01-07 12:00:00,49.63,49.65,49.54,49.56,20300.0,34.2615,34.2753,34.1994,34.2132,20300.0
2010-01-07 12:10:00,49.55,49.74,49.53,49.73,30000.0,34.2063,34.3375,34.1925,34.3306,30000.0
2010-01-07 12:20:00,49.73,49.8,49.61,49.75,42700.0,34.3306,34.3789,34.2477,34.3444,42700.0
2010-01-07 12:30:00,49.74,49.9,49.74,49.89,59700.0,34.3375,34.4479,34.3375,34.441,59700.0
2010-01-07 12:40:00,49.86,49.9,49.84,49.85,37200.0,34.4203,34.4479,34.4065,34.4134,37200.0
2010-01-07 12:50:00,49.84,49.95,49.84,49.93,40500.0,34.4065,34.4824,34.4065,34.4686,40500.0
2010-01-07 13:00:00,49.93,49.95,49.77,49.94,70700.0,34.4686,34.4824,34.3582,34.4755,70700.0
2010-01-07 13:10:00,49.93,50.02,49.92,50.02,39800.0,34.4686,34.5308,34.4617,34.5308,39800.0
2010-01-07 13:20:00,50.02,50.03,49.98,50.0,44200.0,34.5308,34.5377,34.5031,34.5169,44200.0
2010-01-07 13:30:00,50.0,50.16,49.99,50.16,52900.0,34.5169,34.6274,34.51,34.6274,52900.0
2010-01-07 13:40:00,50.16,50.45,50.06,50.4,227700.0,34.6274,34.8276,34.5584,34.7931,227700.0
2010-01-07 13:50:00,50.4,50.6,50.33,50.59,107500.0,34.7931,34.9311,34.7448,34.9242,107500.0
2010-01-07 14:00:00,50.59,50.86,50.59,50.85,170700.0,34.9242,35.1106,34.9242,35.1037,170700.0
2010-01-07 14:10:00,50.84,50.85,50.66,50.66,72900.0,35.0968,35.1037,34.9726,34.9726,72900.0
2010-01-07 14:20:00,50.66,50.89,50.66,50.87,75400.0,34.9726,35.1313,34.9726,35.1175,75400.0
2010-01-07 14:30:00,50.88,51.05,50.83,50.99,78700.0,35.1244,35.2418,35.0899,35.2004,78700.0
2010-01-07 14:40:00,50.98,51.03,50.93,50.97,83600.0,35.1935,35.228,35.159,35.1866,83600.0
2010-01-07 14:50:00,50.97,51.0,50.9,50.97,90800.0,35.1866,35.2073,35.1382,35.1866,90800.0
2010-01-07 15:00:00,50.97,50.97,50.7,50.91,158800.0,35.1866,35.1866,35.0002,35.1452,158800.0
2010-01-07 15:10:00,50.92,50.98,50.9,50.95,74400.0,35.1521,35.1935,35.1382,35.1728,74400.0
2010-01-07 15:20:00,50.95,51.0,50.85,50.96,93400.0,35.1728,35.2073,35.1037,35.1797,93400.0
2010-01-07 15:30:00,50.96,51.0,50.88,50.9,104300.0,35.1797,35.2073,35.1244,35.1382,104300.0
2010-01-07 15:40:00,50.9,50.94,50.87,50.89,141000.0,35.1382,35.1659,35.1175,35.1313,141000.0
2010-01-07 15:50:00,50.89,51.03,50.86,50.95,193700.0,35.1313,35.228,35.1106,35.1728,193700.0
2010-01-08 09:30:00,50.35,51.23,50.1,50.85,144000.0,34.7586,35.3661,34.586,35.1037,144000.0
2010-01-08 09:40:00,50.87,51.35,50.85,51.34,103400.0,35.1175,35.4489,35.1037,35.442,103400.0
2010-01-08 09:50:00,51.33,52.14,51.33,52.14,191800.0,35.4351,35.9943,35.4351,35.9943,191800.0
2010-01-08 10:00:00,52.14,52.36,51.9,52.28,145400.0,35.9943,36.1461,35.8286,36.0909,145400.0
2010-01-08 10:10:00,52.27,52.6,51.96,51.96,226300.0,36.084,36.3118,35.87,35.87,226300.0
2010-01-08 10:20:00,51.96,52.45,51.8,52.37,109700.0,35.87,36.2083,35.7596,36.153,109700.0
2010-01-08 10:30:00,52.37,52.44,52.12,52.16,111600.0,36.153,36.2014,35.9805,36.0081,111600.0
2010-01-08 10:40:00,52.13,52.26,51.95,52.26,107700.0,35.9874,36.0771,35.8631,36.0771,107700.0
2010-01-08 10:50:00,52.26,52.42,52.09,52.4,36900.0,36.0771,36.1876,35.9598,36.1738,36900.0
2010-01-08 11:00:00,52.41,52.43,52.19,52.34,53200.0,36.1807,36.1945,36.0288,36.1323,53200.0
2010-01-08 11:10:00,52.33,52.63,52.32,52.6,123300.0,36.1254,36.3325,36.1185,36.3118,123300.0
2010-01-08 11:20:00,52.61,52.77,52.58,52.75,65400.0,36.3187,36.4292,36.298,36.4154,65400.0
2010-01-08 11:30:00,52.74,52.74,52.47,52.55,145800.0,36.4085,36.4085,36.2221,36.2773,145800.0
2010-01-08 11:40:00,52.54,52.86,52.47,52.84,108800.0,36.2704,36.4913,36.2221,36.4775,108800.0
2010-01-08 11:50:00,52.84,53.4,52.83,53.35,129200.0,36.4775,36.8641,36.4706,36.8296,129200.0
2010-01-08 12:00:00,53.35,53.44,52.99,53.08,127300.0,36.8296,36.8917,36.5811,36.6432,127300.0
2010-01-08 12:10:00,53.1,53.49,53.08,53.48,96500.0,36.657,36.9262,36.6432,36.9193,96500.0
2010-01-08 12:20:00,53.48,53.88,53.48,53.86,119600.0,36.9193,37.1955,36.9193,37.1817,119600.0
2010-01-08 12:30:00,53.87,54.04,53.7,53.97,192400.0,37.1886,37.3059,37.0712,37.2576,192400.0
2010-01-08 12:40:00,53.95,54.42,53.95,54.33,134300.0,37.2438,37.5682,37.2438,37.5061,134300.0
2010-01-08 12:50:00,54.31,54.4,53.97,54.06,163300.0,37.4923,37.5544,37.2576,37.3197,163300.0
2010-01-08 13:00:00,54.07,54.09,53.68,53.72,126800.0,37.3266,37.3404,37.0574,37.085,126800.0
2010-01-08 13:10:00,53.72,53.75,53.51,53.65,111300.0,37.085,37.1057,36.94,37.0367,111300.0
2010-01-08 13:20:00,53.65,53.86,53.61,53.67,57000.0,37.0367,37.1817,37.0091,37.0505,57000.0
2010-01-08 13:30:00,53.68,53.8,53.64,53.72,62200.0,37.0574,37.1402,37.0298,37.085,62200.0
2010-01-08 13:40:00,53.71,53.74,53.55,53.62,47000.0,37.0781,37.0988,36.9676,37.016,47000.0
2010-01-08 13:50:00,53.6,53.7,53.58,53.62,53500.0,37.0022,37.0712,36.9884,37.016,53500.0
2010-01-08 14:00:00,53.62,53.63,53.24,53.31,139900.0,37.016,37.0229,36.7536,36.802,139900.0
2010-01-08 14:10:00,53.33,53.47,53.32,53.37,71800.0,36.8158,36.9124,36.8089,36.8434,71800.0
2010-01-08 14:20:00,53.36,53.65,53.35,53.65,74900.0,36.8365,37.0367,36.8296,37.0367,74900.0
2010-01-08 14:30:00,53.65,53.7,53.54,53.57,50600.0,37.0367,37.0712,36.9607,36.9815,50600.0
2010-01-08 14:40:00,53.57,53.61,53.47,53.5,55000.0,36.9815,37.0091,36.9124,36.9331,55000.0
2010-01-08 14:50:00,53.48,53.62,53.45,53.62,57900.0,36.9193,37.016,36.8986,37.016,57900.0
2010-01-08 15:00:00,53.62,53.7,53.6,53.65,78800.0,37.016,37.0712,37.0022,37.0367,78800.0
2010-01-08 15:10:00,53.66,53.9,53.66,53.87,88100.0,37.0436,37.2093,37.0436,37.1886,88100.0
2010-01-08 15:20:00,53.87,53.9,53.8,53.82,93200.0,37.1886,37.2093,37.1402,37.154,93200.0
2010-01-08 15:30:00,53.83,53.83,53.61,53.75,181100.0,37.1609,37.1609,37.0091,37.1057,181100.0
2010-01-08 15:40:00,53.74,53.75,53.56,53.56,242300.0,37.0988,37.1057,36.9745,36.9745,242300.0
2010-01-08 15:50:00,53.57,53.76,53.56,53.68,285400.0,36.9815,37.1126,36.9745,37.0574,285400.0
2010-01-11 09:30:00,53.61,54.63,53.5,54.27,137200.0,37.0091,37.7132,36.9331,37.4647,137200.0
2010-01-11 09:40:00,54.29,54.9,54.22,54.62,158100.0,37.4785,37.8996,37.4302,37.7063,158100.0
2010-01-11 09:50:00,54.63,54.72,54.37,54.41,77900.0,37.7132,37.7753,37.5337,37.5613,77900.0
2010-01-11 10:00:00,54.44,54.54,54.03,54.03,132700.0,37.582,37.6511,37.299,37.299,132700.0
2010-01-11 10:10:00,54.04,54.39,53.87,54.34,70300.0,37.3059,37.5475,37.1886,37.513,70300.0
2010-01-11 10:20:00,54.37,54.49,54.25,54.4,65300.0,37.5337,37.6166,37.4509,37.5544,65300.0
2010-01-11 10:30:00,54.4,54.67,54.4,54.49,82100.0,37.5544,37.7408,37.5544,37.6166,82100.0
2010-01-11 10:40:00,54.5,54.61,54.47,54.61,37600.0,37.6235,37.6994,37.6028,37.6994,37600.0
2010-01-11 10:50:00,54.6,54.64,54.45,54.53,65400.0,37.6925,37.7201,37.589,37.6442,65400.0
2010-01-11 11:00:00,54.53,54.72,54.44,54.71,84900.0,37.6442,37.7753,37.582,37.7684,84900.0
2010-01-11 11:10:00,54.71,54.73,54.45,54.52,53400.0,37.7684,37.7822,37.589,37.6373,53400.0
2010-01-11 11:20:00,54.53,54.54,54.4,54.45,40900.0,37.6442,37.6511,37.5544,37.589,40900.0
2010-01-11 11:30:00,54.43,54.64,54.37,54.63,54700.0,37.5751,37.7201,37.5337,37.7132,54700.0
2010-01-11 11:40:00,54.63,54.7,54.58,54.66,28000.0,37.7132,37.7615,37.6787,37.7339,28000.0
2010-01-11 11:50:00,54.68,54.9,54.67,54.87,59100.0,37.7477,37.8996,37.7408,37.8789,59100.0
2010-01-11 12:00:00,54.88,54.93,54.82,54.91,60600.0,37.8858,37.9203,37.8444,37.9065,60600.0
2010-01-11 12:10:00,54.89,54.9,54.67,54.71,143400.0,37.8927,37.8996,37.7408,37.7684,143400.0
2010-01-11 12:20:00,54.71,54.8,54.68,54.78,38200.0,37.7684,37.8306,37.7477,37.8168,38200.0
2010-01-11 12:30:00,54.78,54.78,54.56,54.57,38400.0,37.8168,37.8168,37.6649,37.6718,38400.0
2010-01-11 12:40:00,54.57,54.64,54.52,54.52,34600.0,37.6718,37.7201,37.6373,37.6373,34600.0
2010-01-11 12:50:00,54.52,54.52,54.34,54.48,57100.0,37.6373,37.6373,37.513,37.6097,57100.0
2010-01-11 13:00:00,54.48,54.65,54.47,54.62,42000.0,37.6097,37.727,37.6028,37.7063,42000.0
2010-01-11 13:10:00,54.62,54.8,54.62,54.79,29600.0,37.7063,37.8306,37.7063,37.8237,29600.0
2010-01-11 13:20:00,54.8,54.8,54.67,54.69,32500.0,37.8306,37.8306,37.7408,37.7546,32500.0
2010-01-11 13:30:00,54.7,54.75,54.63,54.73,30000.0,37.7615,37.7961,37.7132,37.7822,30000.0
2010-01-11 13:40:00,54.73,54.8,54.69,54.79,38200.0,37.7822,37.8306,37.7546,37.8237,38200.0
2010-01-11 13:50:00,54.8,54.84,54.7,54.84,31900.0,37.8306,37.8582,37.7615,37.8582,31900.0
2010-01-11 14:00:00,54.82,54.88,54.72,54.87,47700.0,37.8444,37.8858,37.7753,37.8789,47700.0
2010-01-11 14:10:00,54.87,54.9,54.8,54.88,62600.0,37.8789,37.8996,37.8306,37.8858,62600.0
2010-01-11 14:20:00,54.88,54.97,54.88,54.91,63100.0,37.8858,37.9479,37.8858,37.9065,63100.0
2010-01-11 14:30:00,54.91,54.96,54.79,54.91,69700.0,37.9065,37.941,37.8237,37.9065,69700.0
2010-01-11 14:40:00,54.92,54.97,54.89,54.95,47400.0,37.9134,37.9479,37.8927,37.9341,47400.0
2010-01-11 14:50:00,54.95,54.97,54.8,54.95,52900.0,37.9341,37.9479,37.8306,37.9341,52900.0
2010-01-11 15:00:00,54.95,55.09,54.94,55.02,154200.0,37.9341,38.0308,37.9272,37.9824,154200.0
2010-01-11 15:10:00,55.02,55.41,54.98,55.26,226600.0,37.9824,38.2517,37.9548,38.1481,226600.0
2010-01-11 15:20:00,55.26,55.33,55.0,55.0,67200.0,38.1481,38.1964,37.9686,37.9686,67200.0
2010-01-11 15:30:00,55.0,55.1,54.93,55.1,103300.0,37.9686,38.0377,37.9203,38.0377,103300.0
2010-01-11 15:40:00,55.09,55.1,54.83,54.87,137400.0,38.0308,38.0377,37.8513,37.8789,137400.0
2010-01-11 15:50:00,54.87,55.05,54.86,55.01,284900.0,37.8789,38.0032,37.872,37.9755,284900.0
2010-01-12 09:30:00,53.66,53.8,52.93,53.48,331500.0,37.0436,37.1402,36.5396,36.9193,331500.0
2010-01-12 09:40:00,53.48,53.92,53.3,53.58,163100.0,36.9193,37.2231,36.7951,36.9884,163100.0
2010-01-12 09:50:00,53.59,53.75,53.47,53.73,145700.0,36.9953,37.1057,36.9124,37.0919,145700.0
2010-01-12 10:00:00,53.73,53.95,53.68,53.75,93900.0,37.0919,37.2438,37.0574,37.1057,93900.0
2010-01-12 10:10:00,53.72,53.76,53.43,53.64,73000.0,37.085,37.1126,36.8848,37.0298,73000.0
2010-01-12 10:20:00,53.61,53.64,53.4,53.4,35300.0,37.0091,37.0298,36.8641,36.8641,35300.0
2010-01-12 10:30:00,53.4,53.4,53.15,53.32,97300.0,36.8641,36.8641,36.6915,36.8089,97300.0
2010-01-12 10:40:00,53.34,53.36,53.24,53.31,53300.0,36.8227,36.8365,36.7536,36.802,53300.0
2010-01-12 10:50:00,53.31,53.46,53.04,53.06,67000.0,36.802,36.9055,36.6156,36.6294,67000.0
2010-01-12 11:00:00,53.02,53.05,52.96,52.98,122800.0,36.6018,36.6225,36.5603,36.5742,122800.0
2010-01-12 11:10:00,52.98,53.13,52.95,53.12,102900.0,36.5742,36.6777,36.5534,36.6708,102900.0
2010-01-12 11:20:00,53.12,53.16,52.91,52.96,62600.0,36.6708,36.6984,36.5258,36.5603,62600.0
2010-01-12 11:30:00,52.96,53.27,52.87,53.18,95600.0,36.5603,36.7744,36.4982,36.7122,95600.0
2010-01-12 11:40:00,53.19,53.23,53.06,53.23,32600.0,36.7191,36.7467,36.6294,36.7467,32600.0
2010-01-12 11:50:00,53.24,53.33,53.21,53.28,45500.0,36.7536,36.8158,36.7329,36.7813,45500.0
2010-01-12 12:00:00,53.27,53.3,53.17,53.28,73000.0,36.7744,36.7951,36.7053,36.7813,73000.0
2010-01-12 12:10:00,53.28,53.3,53.06,53.07,68600.0,36.7813,36.7951,36.6294,36.6363,68600.0
2010-01-12 12:20:00,53.06,53.06,52.87,52.92,86100.0,36.6294,36.6294,36.4982,36.5327,86100.0
2010-01-12 12:30:00,52.92,53.01,52.84,52.95,117100.0,36.5327,36.5949,36.4775,36.5534,117100.0
2010-01-12 12:40:00,52.95,53.12,52.9,53.08,38200.0,36.5534,36.6708,36.5189,36.6432,38200.0
2010-01-12 12:50:00,53.07,53.07,52.93,52.94,51000.0,36.6363,36.6363,36.5396,36.5465,51000.0
2010-01-12 13:00:00,52.95,53.04,52.94,53.04,39600.0,36.5534,36.6156,36.5465,36.6156,39600.0
2010-01-12 13:10:00,53.04,53.09,52.98,53.04,39200.0,36.6156,36.6501,36.5742,36.6156,39200.0
2010-01-12 13:20:00,53.04,53.2,53.0,53.17,42400.0,36.6156,36.726,36.588,36.7053,42400.0
2010-01-12 13:30:00,53.17,53.39,53.16,53.25,67000.0,36.7053,36.8572,36.6984,36.7605,67000.0
2010-01-12 13:40:00,53.25,53.27,53.24,53.25,78500.0,36.7605,36.7744,36.7536,36.7605,78500.0
2010-01-12 13:50:00,53.25,53.36,53.23,53.32,35200.0,36.7605,36.8365,36.7467,36.8089,35200.0
2010-01-12 14:00:00,53.33,53.36,53.23,53.27,58600.0,36.8158,36.8365,36.7467,36.7744,58600.0
2010-01-12 14:10:00,53.28,53.29,53.13,53.17,28800.0,36.7813,36.7882,36.6777,36.7053,28800.0
2010-01-12 14:20:00,53.17,53.24,53.16,53.23,47200.0,36.7053,36.7536,36.6984,36.7467,47200.0
2010-01-12 14:30:00,53.23,53.27,53.22,53.24,117400.0,36.7467,36.7744,36.7398,36.7536,117400.0
2010-01-12 14:40:00,53.24,53.28,53.06,53.28,154400.0,36.7536,36.7813,36.6294,36.7813,154400.0
2010-01-12 14:50:00,53.29,53.44,53.2,53.4,326100.0,36.7882,36.8917,36.726,36.8641,326100.0
2010-01-12 15:00:00,53.4,53.4,53.23,53.31,53200.0,36.8641,36.8641,36.7467,36.802,53200.0
2010-01-12 15:10:00,53.3,53.31,53.23,53.24,58800.0,36.7951,36.802,36.7467,36.7536,58800.0
2010-01-12 15:20:00,53.24,53.4,53.23,53.35,125800.0,36.7536,36.8641,36.7467,36.8296,125800.0
2010-01-12 15:30:00,53.35,53.37,53.24,53.24,142500.0,36.8296,36.8434,36.7536,36.7536,142500.0
2010-01-12 15:40:00,53.24,53.37,53.24,53.31,110100.0,36.7536,36.8434,36.7536,36.802,110100.0
2010-01-12 15:50:00,53.31,53.4,53.24,53.36,258600.0,36.802,36.8641,36.7536,36.8365,258600.0
2010-01-13 09:30:00,52.18,52.97,52.11,52.17,195100.0,36.0219,36.5672,35.9736,36.015,195100.0
2010-01-13 09:40:00,52.18,52.33,51.88,52.19,142900.0,36.0219,36.1254,35.8148,36.0288,142900.0
2010-01-13 09:50:00,52.2,52.31,52.02,52.04,91100.0,36.0357,36.1116,35.9114,35.9252,91100.0
2010-01-13 10:00:00,52.03,52.22,51.63,51.63,115600.0,35.9183,36.0495,35.6422,35.6422,115600.0
2010-01-13 10:10:00,51.63,51.67,51.36,51.65,116000.0,35.6422,35.6698,35.4558,35.656,116000.0
2010-01-13 10:20:00,51.65,51.9,51.53,51.9,68300.0,35.656,35.8286,35.5732,35.8286,68300.0
2010-01-13 10:30:00,51.86,52.08,51.61,52.08,39900.0,35.801,35.9528,35.6284,35.9528,39900.0
2010-01-13 10:40:00,52.08,52.15,51.97,52.07,57300.0,35.9528,36.0012,35.8769,35.9459,57300.0
2010-01-13 10:50:00,52.05,52.42,52.05,52.26,41100.0,35.9321,36.1876,35.9321,36.0771,41100.0
2010-01-13 11:00:00,52.24,52.34,52.06,52.1,46400.0,36.0633,36.1323,35.939,35.9667,46400.0
2010-01-13 11:10:00,52.1,52.25,52.07,52.12,30400.0,35.9667,36.0702,35.9459,35.9805,30400.0
2010-01-13 11:20:00,52.12,52.55,52.12,52.21,59900.0,35.9805,36.2773,35.9805,36.0426,59900.0
2010-01-13 11:30:00,52.21,52.33,52.15,52.21,23900.0,36.0426,36.1254,36.0012,36.0426,23900.0
2010-01-13 11:40:00,52.19,52.4,52.19,52.4,21700.0,36.0288,36.1738,36.0288,36.1738,21700.0
2010-01-13 11:50:00,52.4,52.53,52.37,52.5,30500.0,36.1738,36.2635,36.153,36.2428,30500.0
2010-01-13 12:00:00,52.52,52.74,52.49,52.56,59800.0,36.2566,36.4085,36.2359,36.2842,59800.0
2010-01-13 12:10:00,52.55,52.66,52.47,52.47,26300.0,36.2773,36.3532,36.2221,36.2221,26300.0
2010-01-13 12:20:00,52.46,52.71,52.38,52.62,23100.0,36.2152,36.3878,36.1599,36.3256,23100.0
2010-01-13 12:30:00,52.59,52.82,52.5,52.79,21600.0,36.3049,36.4637,36.2428,36.443,21600.0
2010-01-13 12:40:00,52.83,53.25,52.81,53.09,84100.0,36.4706,36.7605,36.4568,36.6501,84100.0
2010-01-13 12:50:00,53.1,53.18,52.72,52.72,28000.0,36.657,36.7122,36.3947,36.3947,28000.0
2010-01-13 13:00:00,52.71,52.73,52.6,52.73,15200.0,36.3878,36.4016,36.3118,36.4016,15200.0
2010-01-13 13:10:00,52.75,52.79,52.62,52.63,14900.0,36.4154,36.443,36.3256,36.3325,14900.0
2010-01-13 13:20:00,52.62,52.69,52.6,52.68,12100.0,36.3256,36.374,36.3118,36.3671,12100.0
2010-01-13 13:30:00,52.69,52.95,52.69,52.9,22900.0,36.374,36.5534,36.374,36.5189,22900.0
2010-01-13 13:40:00,52.9,52.92,52.76,52.84,21800.0,36.5189,36.5327,36.4223,36.4775,21800.0
2010-01-13 13:50:00,52.84,52.88,52.77,52.88,20200.0,36.4775,36.5051,36.4292,36.5051,20200.0
2010-01-13 14:00:00,52.88,53.04,52.76,52.8,50300.0,36.5051,36.6156,36.4223,36.4499,50300.0
2010-01-13 14:10:00,52.82,52.82,52.68,52.7,32600.0,36.4637,36.4637,36.3671,36.3809,32600.0
2010-01-13 14:20:00,52.71,52.74,52.5,52.52,65300.0,36.3878,36.4085,36.2428,36.2566,65300.0
2010-01-13 14:30:00,52.55,52.62,52.47,52.48,57300.0,36.2773,36.3256,36.2221,36.229,57300.0
2010-01-13 14:40:00,52.49,52.55,52.41,52.47,40400.0,36.2359,36.2773,36.1807,36.2221,40400.0
2010-01-13 14:50:00,52.47,52.58,52.47,52.56,34300.0,36.2221,36.298,36.2221,36.2842,34300.0
2010-01-13 15:00:00,52.57,52.6,52.45,52.49,26200.0,36.2911,36.3118,36.2083,36.2359,26200.0
2010-01-13 15:10:00,52.5,52.52,52.41,52.49,38200.0,36.2428,36.2566,36.1807,36.2359,38200.0
2010-01-13 15:20:00,52.5,52.6,52.43,52.49,46700.0,36.2428,36.3118,36.1945,36.2359,46700.0
2010-01-13 15:30:00,52.51,52.86,52.5,52.81,77500.0,36.2497,36.4913,36.2428,36.4568,77500.0
2010-01-13 15:40:00,52.8,52.83,52.74,52.81,90400.0,36.4499,36.4706,36.4085,36.4568,90400.0
2010-01-13 15:50:00,52.8,52.89,52.73,52.81,170800.0,36.4499,36.512,36.4016,36.4568,170800.0
2010-01-14 09:30:00,51.79,52.49,51.27,52.41,112400.0,35.7526,36.2359,35.3937,36.1807,112400.0
2010-01-14 09:40:00,52.35,52.95,52.35,52.88,34100.0,36.1392,36.5534,36.1392,36.5051,34100.0
2010-01-14 09:50:00,52.91,52.93,52.78,52.78,17000.0,36.5258,36.5396,36.4361,36.4361,17000.0
2010-01-14 10:00:00,52.78,53.12,52.78,53.12,44600.0,36.4361,36.6708,36.4361,36.6708,44600.0
2010-01-14 10:10:00,53.14,53.15,52.79,53.11,46200.0,36.6846,36.6915,36.443,36.6639,46200.0
2010-01-14 10:20:00,53.11,53.19,53.0,53.16,42000.0,36.6639,36.7191,36.588,36.6984,42000.0
2010-01-14 10:30:00,53.16,53.21,53.08,53.2,56700.0,36.6984,36.7329,36.6432,36.726,56700.0
2010-01-14 10:40:00,53.2,53.2,53.06,53.15,34500.0,36.726,36.726,36.6294,36.6915,34500.0
2010-01-14 10:50:00,53.15,53.16,52.82,52.86,67900.0,36.6915,36.6984,36.4637,36.4913,67900.0
2010-01-14 11:00:00,52.87,53.07,52.76,53.02,38100.0,36.4982,36.6363,36.4223,36.6018,38100.0
2010-01-14 11:10:00,53.0,53.03,52.88,52.96,22100.0,36.588,36.6087,36.5051,36.5603,22100.0
2010-01-14 11:20:00,52.95,52.96,52.84,52.95,30000.0,36.5534,36.5603,36.4775,36.5534,30000.0
2010-01-14 11:30:00,52.98,53.11,52.95,53.05,35100.0,36.5742,36.6639,36.5534,36.6225,35100.0
2010-01-14 11:40:00,53.05,53.08,52.78,52.8,63900.0,36.6225,36.6432,36.4361,36.4499,63900.0
2010-01-14 11:50:00,52.8,52.92,52.74,52.89,20300.0,36.4499,36.5327,36.4085,36.512,20300.0
2010-01-14 12:00:00,52.89,52.97,52.88,52.95,25200.0,36.512,36.5672,36.5051,36.5534,25200.0
2010-01-14 12:10:00,52.94,53.18,52.91,53.07,97100.0,36.5465,36.7122,36.5258,36.6363,97100.0
2010-01-14 12:20:00,53.06,53.18,53.02,53.16,29500.0,36.6294,36.7122,36.6018,36.6984,29500.0
2010-01-14 12:30:00,53.15,53.2,53.06,53.08,34400.0,36.6915,36.726,36.6294,36.6432,34400.0
2010-01-14 12:40:00,53.07,53.13,53.03,53.07,18500.0,36.6363,36.6777,36.6087,36.6363,18500.0
2010-01-14 12:50:00,53.04,53.09,53.02,53.09,19500.0,36.6156,36.6501,36.6018,36.6501,19500.0
2010-01-14 13:00:00,53.1,53.14,53.06,53.08,20400.0,36.657,36.6846,36.6294,36.6432,20400.0
2010-01-14 13:10:00,53.08,53.1,52.97,52.97,40000.0,36.6432,36.657,36.5672,36.5672,40000.0
2010-01-14 13:20:00,52.96,52.96,52.78,52.8,20600.0,36.5603,36.5603,36.4361,36.4499,20600.0
2010-01-14 13:30:00,52.81,52.93,52.79,52.81,41300.0,36.4568,36.5396,36.443,36.4568,41300.0
2010-01-14 13:40:00,52.81,52.91,52.8,52.86,47300.0,36.4568,36.5258,36.4499,36.4913,47300.0
2010-01-14 13:50:00,52.86,52.99,52.8,52.8,35500.0,36.4913,36.5811,36.4499,36.4499,35500.0
2010-01-14 14:00:00,52.81,52.91,52.79,52.89,28000.0,36.4568,36.5258,36.443,36.512,28000.0
2010-01-14 14:10:00,52.9,52.9,52.72,52.74,31200.0,36.5189,36.5189,36.3947,36.4085,31200.0
2010-01-14 14:20:00,52.74,52.76,52.7,52.76,39900.0,36.4085,36.4223,36.3809,36.4223,39900.0
2010-01-14 14:30:00,52.75,52.84,52.74,52.82,34600.0,36.4154,36.4775,36.4085,36.4637,34600.0
2010-01-14 14:40:00,52.83,52.88,52.81,52.84,31500.0,36.4706,36.5051,36.4568,36.4775,31500.0
2010-01-14 14:50:00,52.84,52.95,52.84,52.94,56300.0,36.4775,36.5534,36.4775,36.5465,56300.0
2010-01-14 15:00:00,52.94,53.06,52.94,53.06,42000.0,36.5465,36.6294,36.5465,36.6294,42000.0
2010-01-14 15:10:00,53.06,53.06,52.89,52.9,47600.0,36.6294,36.6294,36.512,36.5189,47600.0
2010-01-14 15:20:00,52.9,52.96,52.9,52.93,33700.0,36.5189,36.5603,36.5189,36.5396,33700.0
2010-01-14 15:30:00,52.93,52.93,52.81,52.85,34400.0,36.5396,36.5396,36.4568,36.4844,34400.0
2010-01-14 15:40:00,52.87,53.0,52.85,52.95,65200.0,36.4982,36.588,36.4844,36.5534,65200.0
2010-01-14 15:50:00,52.94,52.95,52.83,52.88,158900.0,36.5465,36.5534,36.4706,36.5051,158900.0
2010-01-15 09:30:00,51.98,52.48,51.5,52.36,355300.0,35.8838,36.229,35.5525,36.1461,355300.0
2010-01-15 09:40:00,52.37,52.41,52.03,52.07,72100.0,36.153,36.1807,35.9183,35.9459,72100.0
2010-01-15 09:50:00,52.06,52.19,51.94,52.07,89800.0,35.939,36.0288,35.8562,35.9459,89800.0
2010-01-15 10:00:00,52.04,52.2,51.87,51.92,93800.0,35.9252,36.0357,35.8079,35.8424,93800.0
2010-01-15 10:10:00,51.94,52.28,51.92,52.28,36000.0,35.8562,36.0909,35.8424,36.0909,36000.0
2010-01-15 10:20:00,52.27,52.34,51.92,52.0,33000.0,36.084,36.1323,35.8424,35.8976,33000.0
2010-01-15 10:30:00,52.02,52.02,51.78,51.81,38400.0,35.9114,35.9114,35.7457,35.7665,38400.0
2010-01-15 10:40:00,51.8,51.84,51.65,51.84,47900.0,35.7596,35.7872,35.656,35.7872,47900.0
2010-01-15 10:50:00,51.89,51.91,51.76,51.8,25400.0,35.8217,35.8355,35.7319,35.7596,25400.0
2010-01-15 11:00:00,51.81,51.85,51.77,51.83,20200.0,35.7665,35.7941,35.7388,35.7803,20200.0
2010-01-15 11:10:00,51.83,51.99,51.83,51.94,25100.0,35.7803,35.8907,35.7803,35.8562,25100.0
2010-01-15 11:20:00,51.94,51.95,51.82,51.82,21000.0,35.8562,35.8631,35.7734,35.7734,21000.0
2010-01-15 11:30:00,51.82,51.83,51.76,51.77,19300.0,35.7734,35.7803,35.7319,35.7388,19300.0
2010-01-15 11:40:00,51.77,51.87,51.73,51.82,67400.0,35.7388,35.8079,35.7112,35.7734,67400.0
2010-01-15 11:50:00,51.81,51.85,51.73,51.79,86900.0,35.7665,35.7941,35.7112,35.7526,86900.0
2010-01-15 12:00:00,51.8,51.8,51.73,51.76,20600.0,35.7596,35.7596,35.7112,35.7319,20600.0
2010-01-15 12:10:00,51.76,51.78,51.71,51.76,16400.0,35.7319,35.7457,35.6974,35.7319,16400.0
2010-01-15 12:20:00,51.78,51.8,51.65,51.65,43700.0,35.7457,35.7596,35.656,35.656,43700.0
2010-01-15 12:30:00,51.65,51.67,51.6,51.61,25600.0,35.656,35.6698,35.6215,35.6284,25600.0
2010-01-15 12:40:00,51.6,51.67,51.56,51.65,35100.0,35.6215,35.6698,35.5939,35.656,35100.0
2010-01-15 12:50:00,51.65,51.67,51.58,51.6,22600.0,35.656,35.6698,35.6077,35.6215,22600.0
2010-01-15 13:00:00,51.6,51.68,51.58,51.67,24400.0,35.6215,35.6767,35.6077,35.6698,24400.0
2010-01-15 13:10:00,51.68,51.71,51.63,51.68,21000.0,35.6767,35.6974,35.6422,35.6767,21000.0
2010-01-15 13:20:00,51.66,51.68,51.58,51.61,24300.0,35.6629,35.6767,35.6077,35.6284,24300.0
2010-01-15 13:30:00,51.63,51.64,51.55,51.56,21200.0,35.6422,35.6491,35.587,35.5939,21200.0
2010-01-15 13:40:00,51.55,51.64,51.53,51.64,35300.0,35.587,35.6491,35.5732,35.6491,35300.0
2010-01-15 13:50:00,51.63,51.69,51.55,51.61,27000.0,35.6422,35.6836,35.587,35.6284,27000.0
2010-01-15 14:00:00,51.62,51.64,51.57,51.63,19000.0,35.6353,35.6491,35.6008,35.6422,19000.0
2010-01-15 14:10:00,51.65,51.69,51.55,51.59,23700.0,35.656,35.6836,35.587,35.6146,23700.0
2010-01-15 14:20:00,51.58,51.59,51.5,51.5,35800.0,35.6077,35.6146,35.5525,35.5525,35800.0
2010-01-15 14:30:00,51.5,51.5,51.42,51.43,37900.0,35.5525,35.5525,35.4972,35.5041,37900.0
2010-01-15 14:40:00,51.43,51.46,51.38,51.39,28500.0,35.5041,35.5248,35.4696,35.4765,28500.0
2010-01-15 14:50:00,51.39,51.56,51.39,51.5,51600.0,35.4765,35.5939,35.4765,35.5525,51600.0
2010-01-15 15:00:00,51.49,51.68,51.49,51.6,80700.0,35.5455,35.6767,35.5455,35.6215,80700.0
2010-01-15 15:10:00,51.59,51.73,51.59,51.62,51700.0,35.6146,35.7112,35.6146,35.6353,51700.0
2010-01-15 15:20:00,51.63,51.69,51.58,51.67,24700.0,35.6422,35.6836,35.6077,35.6698,24700.0
2010-01-15 15:30:00,51.67,51.74,51.58,51.62,53700.0,35.6698,35.7181,35.6077,35.6353,53700.0
2010-01-15 15:40:00,51.62,51.7,51.59,51.7,54800.0,35.6353,35.6905,35.6146,35.6905,54800.0
2010-01-15 15:50:00,51.69,51.78,51.69,51.72,135500.0,35.6836,35.7457,35.6836,35.7043,135500.0
2010-01-19 09:30:00,50.84,51.72,50.59,51.43,233400.0,35.0968,35.7043,34.9242,35.5041,233400.0
2010-01-19 09:40:00,51.51,52.59,51.47,52.5,86400.0,35.5594,36.3049,35.5317,36.2428,86400.0
2010-01-19 09:50:00,52.49,52.54,52.19,52.45,45800.0,36.2359,36.2704,36.0288,36.2083,45800.0
2010-01-19 10:00:00,52.35,52.65,52.32,52.61,51100.0,36.1392,36.3463,36.1185,36.3187,51100.0
2010-01-19 10:10:00,52.58,52.93,52.42,52.82,37900.0,36.298,36.5396,36.1876,36.4637,37900.0
2010-01-19 10:20:00,52.81,52.81,52.55,52.74,32500.0,36.4568,36.4568,36.2773,36.4085,32500.0
2010-01-19 10:30:00,52.74,52.77,52.47,52.58,27800.0,36.4085,36.4292,36.2221,36.298,27800.0
2010-01-19 10:40:00,52.61,52.82,52.56,52.77,23400.0,36.3187,36.4637,36.2842,36.4292,23400.0
2010-01-19 10:50:00,52.75,52.75,52.46,52.5,16900.0,36.4154,36.4154,36.2152,36.2428,16900.0
2010-01-19 11:00:00,52.49,52.75,52.48,52.51,33500.0,36.2359,36.4154,36.229,36.2497,33500.0
2010-01-19 11:10:00,52.52,52.57,52.47,52.47,17000.0,36.2566,36.2911,36.2221,36.2221,17000.0
2010-01-19 11:20:00,52.47,52.59,52.37,52.44,39000.0,36.2221,36.3049,36.153,36.2014,39000.0
2010-01-19 11:30:00,52.45,52.61,52.42,52.42,22000.0,36.2083,36.3187,36.1876,36.1876,22000.0
2010-01-19 11:40:00,52.43,52.43,52.27,52.28,34000.0,36.1945,36.1945,36.084,36.0909,34000.0
2010-01-19 11:50:00,52.28,52.34,52.2,52.2,13100.0,36.0909,36.1323,36.0357,36.0357,13100.0
2010-01-19 12:00:00,52.22,52.47,52.2,52.38,18900.0,36.0495,36.2221,36.0357,36.1599,18900.0
2010-01-19 12:10:00,52.41,52.41,52.34,52.36,13300.0,36.1807,36.1807,36.1323,36.1461,13300.0
2010-01-19 12:20:00,52.38,52.68,52.38,52.67,39800.0,36.1599,36.3671,36.1599,36.3601,39800.0
2010-01-19 12:30:00,52.67,52.7,52.58,52.62,20500.0,36.3601,36.3809,36.298,36.3256,20500.0
2010-01-19 12:40:00,52.64,52.67,52.4,52.47,28000.0,36.3394,36.3601,36.1738,36.2221,28000.0
2010-01-19 12:50:00,52.47,52.71,52.47,52.67,19400.0,36.2221,36.3878,36.2221,36.3601,19400.0
2010-01-19 13:00:00,52.66,52.7,52.54,52.54,17700.0,36.3532,36.3809,36.2704,36.2704,17700.0
2010-01-19 13:10:00,52.55,52.62,52.48,52.6,12400.0,36.2773,36.3256,36.229,36.3118,12400.0
2010-01-19 13:20:00,52.61,52.62,52.51,52.53,12900.0,36.3187,36.3256,36.2497,36.2635,12900.0
2010-01-19 13:30:00,52.54,52.55,52.48,52.48,11600.0,36.2704,36.2773,36.229,36.229,11600.0
2010-01-19 13:40:00,52.48,52.58,52.48,52.57,9100.0,36.229,36.298,36.229,36.2911,9100.0
2010-01-19 13:50:00,52.58,52.63,52.52,52.63,17700.0,36.298,36.3325,36.2566,36.3325,17700.0
2010-01-19 14:00:00,52.63,52.64,52.58,52.62,22300.0,36.3325,36.3394,36.298,36.3256,22300.0
2010-01-19 14:10:00,52.64,52.65,52.44,52.44,16800.0,36.3394,36.3463,36.2014,36.2014,16800.0
2010-01-19 14:20:00,52.44,52.55,52.43,52.52,13700.0,36.2014,36.2773,36.1945,36.2566,13700.0
2010-01-19 14:30:00,52.5,52.5,52.47,52.47,8600.0,36.2428,36.2428,36.2221,36.2221,8600.0
2010-01-19 14:40:00,52.48,52.5,52.46,52.48,12400.0,36.229,36.2428,36.2152,36.229,12400.0
2010-01-19 14:50:00,52.48,52.52,52.45,52.51,15700.0,36.229,36.2566,36.2083,36.2497,15700.0
2010-01-19 15:00:00,52.52,52.53,52.4,52.45,22000.0,36.2566,36.2635,36.1738,36.2083,22000.0
2010-01-19 15:10:00,52.45,52.53,52.38,52.38,34600.0,36.2083,36.2635,36.1599,36.1599,34600.0
2010-01-19 15:20:00,52.39,52.65,52.38,52.64,53100.0,36.1669,36.3463,36.1599,36.3394,53100.0
2010-01-19 15:30:00,52.65,52.84,52.63,52.78,88900.0,36.3463,36.4775,36.3325,36.4361,88900.0
2010-01-19 15:40:00,52.78,52.91,52.75,52.89,92600.0,36.4361,36.5258,36.4154,36.512,92600.0
2010-01-19 15:50:00,52.89,52.93,52.84,52.92,218700.0,36.512,36.5396,36.4775,36.5327,218700.0
2010-01-20 09:30:00,52.41,52.41,51.47,51.69,97500.0,36.1807,36.1807,35.5317,35.6836,97500.0
2010-01-20 09:40:00,51.62,51.63,51.25,51.46,38800.0,35.6353,35.6422,35.3799,35.5248,38800.0
2010-01-20 09:50:00,51.44,51.76,51.44,51.57,42500.0,35.511,35.7319,35.511,35.6008,42500.0
2010-01-20 10:00:00,51.55,51.58,51.14,51.32,98500.0,35.587,35.6077,35.3039,35.4282,98500.0
2010-01-20 10:10:00,51.31,51.32,51.17,51.17,62400.0,35.4213,35.4282,35.3246,35.3246,62400.0
2010-01-20 10:20:00,51.18,51.2,51.03,51.03,54000.0,35.3315,35.3453,35.228,35.228,54000.0
2010-01-20 10:30:00,51.03,51.07,50.93,51.05,59100.0,35.228,35.2556,35.159,35.2418,59100.0
2010-01-20 10:40:00,51.03,51.1,50.91,50.99,77200.0,35.228,35.2763,35.1452,35.2004,77200.0
2010-01-20 10:50:00,50.97,51.0,50.86,50.88,39500.0,35.1866,35.2073,35.1106,35.1244,39500.0
2010-01-20 11:00:00,50.85,50.95,50.78,50.79,64000.0,35.1037,35.1728,35.0554,35.0623,64000.0
2010-01-20 11:10:00,50.81,50.88,50.73,50.83,62400.0,35.0761,35.1244,35.0209,35.0899,62400.0
2010-01-20 11:20:00,50.82,50.82,50.62,50.72,52400.0,35.083,35.083,34.945,35.014,52400.0
2010-01-20 11:30:00,50.73,50.91,50.72,50.82,48400.0,35.0209,35.1452,35.014,35.083,48400.0
2010-01-20 11:40:00,50.83,50.89,50.75,50.82,31500.0,35.0899,35.1313,35.0347,35.083,31500.0
2010-01-20 11:50:00,50.83,50.87,50.72,50.77,31200.0,35.0899,35.1175,35.014,35.0485,31200.0
2010-01-20 12:00:00,50.76,50.95,50.76,50.92,28900.0,35.0416,35.1728,35.0416,35.1521,28900.0
2010-01-20 12:10:00,50.92,51.03,50.84,50.9,35300.0,35.1521,35.228,35.0968,35.1382,35300.0
2010-01-20 12:20:00,50.9,51.01,50.8,50.99,25000.0,35.1382,35.2142,35.0692,35.2004,25000.0
2010-01-20 12:30:00,51.0,51.14,51.0,51.11,29400.0,35.2073,35.3039,35.2073,35.2832,29400.0
2010-01-20 12:40:00,51.1,51.2,51.07,51.14,25400.0,35.2763,35.3453,35.2556,35.3039,25400.0
2010-01-20 12:50:00,51.15,51.33,51.15,51.31,45900.0,35.3108,35.4351,35.3108,35.4213,45900.0
2010-01-20 13:00:00,51.31,51.34,51.19,51.24,17400.0,35.4213,35.442,35.3384,35.373,17400.0
2010-01-20 13:10:00,51.24,51.28,51.09,51.12,17200.0,35.373,35.4006,35.2694,35.2901,17200.0
2010-01-20 13:20:00,51.15,51.21,51.11,51.21,15500.0,35.3108,35.3523,35.2832,35.3523,15500.0
2010-01-20 13:30:00,51.17,51.28,51.17,51.24,14700.0,35.3246,35.4006,35.3246,35.373,14700.0
2010-01-20 13:40:00,51.25,51.33,51.2,51.32,13200.0,35.3799,35.4351,35.3453,35.4282,13200.0
2010-01-20 13:50:00,51.32,51.41,51.31,51.32,20800.0,35.4282,35.4903,35.4213,35.4282,20800.0
2010-01-20 14:00:00,51.32,51.45,51.28,51.33,28500.0,35.4282,35.5179,35.4006,35.4351,28500.0
2010-01-20 14:10:00,51.33,51.4,51.22,51.23,28300.0,35.4351,35.4834,35.3592,35.3661,28300.0
2010-01-20 14:20:00,51.23,51.29,51.19,51.23,35400.0,35.3661,35.4075,35.3384,35.3661,35400.0
2010-01-20 14:30:00,51.22,51.56,51.19,51.49,54600.0,35.3592,35.5939,35.3384,35.5455,54600.0
2010-01-20 14:40:00,51.46,51.5,51.38,51.43,17300.0,35.5248,35.5525,35.4696,35.5041,17300.0
2010-01-20 14:50:00,51.47,51.57,51.4,51.44,32900.0,35.5317,35.6008,35.4834,35.511,32900.0
2010-01-20 15:00:00,51.44,51.44,51.31,51.33,25800.0,35.511,35.511,35.4213,35.4351,25800.0
2010-01-20 15:10:00,51.33,51.42,51.32,51.33,22400.0,35.4351,35.4972,35.4282,35.4351,22400.0
2010-01-20 15:20:00,51.32,51.52,51.32,51.52,55000.0,35.4282,35.5663,35.4282,35.5663,55000.0
2010-01-20 15:30:00,51.52,51.55,51.26,51.29,80300.0,35.5663,35.587,35.3868,35.4075,80300.0
2010-01-20 15:40:00,51.3,51.57,51.28,51.56,72200.0,35.4144,35.6008,35.4006,35.5939,72200.0
2010-01-20 15:50:00,51.56,51.59,51.39,51.43,175400.0,35.5939,35.6146,35.4765,35.5041,175400.0
2010-01-21 09:30:00,51.31,51.64,51.03,51.25,61900.0,35.4213,35.6491,35.228,35.3799,61900.0
2010-01-21 09:40:00,51.28,51.35,50.75,50.82,74500.0,35.4006,35.4489,35.0347,35.083,74500.0
2010-01-21 09:50:00,50.82,51.03,50.68,50.83,56100.0,35.083,35.228,34.9864,35.0899,56100.0
2010-01-21 10:00:00,50.85,51.27,50.78,51.09,62500.0,35.1037,35.3937,35.0554,35.2694,62500.0
2010-01-21 10:10:00,51.09,51.09,50.86,50.99,30800.0,35.2694,35.2694,35.1106,35.2004,30800.0
2010-01-21 10:20:00,50.99,50.99,50.0,50.0,70900.0,35.2004,35.2004,34.5169,34.5169,70900.0
2010-01-21 10:30:00,50.02,50.04,49.77,49.89,137000.0,34.5308,34.5446,34.3582,34.441,137000.0
2010-01-21 10:40:00,49.89,50.21,49.89,49.94,76800.0,34.441,34.6619,34.441,34.4755,76800.0
2010-01-21 10:50:00,49.98,50.13,49.75,50.12,60000.0,34.5031,34.6067,34.3444,34.5998,60000.0
2010-01-21 11:00:00,50.11,50.21,49.7,49.74,87300.0,34.5929,34.6619,34.3098,34.3375,87300.0
2010-01-21 11:10:00,49.76,49.81,49.67,49.71,60000.0,34.3513,34.3858,34.2891,34.3167,60000.0
2010-01-21 11:20:00,49.71,49.74,49.5,49.55,38900.0,34.3167,34.3375,34.1718,34.2063,38900.0
2010-01-21 11:30:00,49.55,49.66,49.42,49.47,66300.0,34.2063,34.2822,34.1165,34.1511,66300.0
2010-01-21 11:40:00,49.48,49.48,48.98,49.15,100600.0,34.158,34.158,33.8128,33.9302,100600.0
2010-01-21 11:50:00,49.19,49.44,49.0,49.13,85300.0,33.9578,34.1304,33.8266,33.9163,85300.0
2010-01-21 12:00:00,49.12,49.4,49.08,49.3,34000.0,33.9094,34.1027,33.8818,34.0337,34000.0
2010-01-21 12:10:00,49.33,49.57,49.31,49.35,44200.0,34.0544,34.2201,34.0406,34.0682,44200.0
2010-01-21 12:20:00,49.34,49.42,49.15,49.19,22800.0,34.0613,34.1165,33.9302,33.9578,22800.0
2010-01-21 12:30:00,49.18,49.4,49.16,49.37,24800.0,33.9509,34.1027,33.9371,34.082,24800.0
2010-01-21 12:40:00,49.34,49.46,49.33,49.37,17100.0,34.0613,34.1442,34.0544,34.082,17100.0
2010-01-21 12:50:00,49.39,49.54,49.32,49.47,35500.0,34.0958,34.1994,34.0475,34.1511,35500.0
2010-01-21 13:00:00,49.47,49.49,49.32,49.36,34900.0,34.1511,34.1649,34.0475,34.0751,34900.0
2010-01-21 13:10:00,49.36,49.47,49.34,49.36,27000.0,34.0751,34.1511,34.0613,34.0751,27000.0
2010-01-21 13:20:00,49.35,49.38,49.23,49.31,36600.0,34.0682,34.0889,33.9854,34.0406,36600.0
2010-01-21 13:30:00,49.29,49.46,49.29,49.41,32800.0,34.0268,34.1442,34.0268,34.1096,32800.0
2010-01-21 13:40:00,49.44,49.51,49.4,49.48,38100.0,34.1304,34.1787,34.1027,34.158,38100.0
2010-01-21 13:50:00,49.5,49.55,49.4,49.5,33900.0,34.1718,34.2063,34.1027,34.1718,33900.0
2010-01-21 14:00:00,49.5,49.56,49.45,49.49,33400.0,34.1718,34.2132,34.1373,34.1649,33400.0
2010-01-21 14:10:00,49.48,49.5,49.4,49.46,19000.0,34.158,34.1718,34.1027,34.1442,19000.0
2010-01-21 14:20:00,49.48,49.68,49.48,49.64,58700.0,34.158,34.296,34.158,34.2684,58700.0
2010-01-21 14:30:00,49.62,49.71,49.6,49.66,44300.0,34.2546,34.3167,34.2408,34.2822,44300.0
2010-01-21 14:40:00,49.66,49.67,49.52,49.59,17400.0,34.2822,34.2891,34.1856,34.2339,17400.0
2010-01-21 14:50:00,49.6,49.65,49.52,49.6,21800.0,34.2408,34.2753,34.1856,34.2408,21800.0
2010-01-21 15:00:00,49.6,49.67,49.41,49.44,52600.0,34.2408,34.2891,34.1096,34.1304,52600.0
2010-01-21 15:10:00,49.43,49.5,49.28,49.38,62300.0,34.1235,34.1718,34.0199,34.0889,62300.0
2010-01-21 15:20:00,49.36,49.61,49.36,49.5,40400.0,34.0751,34.2477,34.0751,34.1718,40400.0
2010-01-21 15:30:00,49.48,49.63,49.42,49.46,65900.0,34.158,34.2615,34.1165,34.1442,65900.0
2010-01-21 15:40:00,49.46,49.61,49.43,49.51,83700.0,34.1442,34.2477,34.1235,34.1787,83700.0
2010-01-21 15:50:00,49.51,49.54,49.43,49.45,169700.0,34.1787,34.1994,34.1235,34.1373,169700.0
2010-01-22 09:30:00,49.24,49.24,48.59,49.12,70000.0,33.9923,33.9923,33.5436,33.9094,70000.0
2010-01-22 09:40:00,49.15,49.17,48.7,48.84,57800.0,33.9302,33.944,33.6195,33.7162,57800.0
2010-01-22 09:50:00,48.82,49.0,48.65,48.71,40600.0,33.7023,33.8266,33.585,33.6264,40600.0
2010-01-22 10:00:00,48.73,48.78,48.25,48.36,61600.0,33.6402,33.6747,33.3089,33.3848,61600.0
2010-01-22 10:10:00,48.35,48.38,48.0,48.02,59200.0,33.3779,33.3986,33.1363,33.1501,59200.0
2010-01-22 10:20:00,48.03,48.3,48.0,48.3,72700.0,33.157,33.3434,33.1363,33.3434,72700.0
2010-01-22 10:30:00,48.3,48.47,48.27,48.43,85600.0,33.3434,33.4607,33.3227,33.4331,85600.0
2010-01-22 10:40:00,48.41,48.65,48.28,48.3,94500.0,33.4193,33.585,33.3296,33.3434,94500.0
2010-01-22 10:50:00,48.31,48.69,48.31,48.69,79900.0,33.3503,33.6126,33.3503,33.6126,79900.0
2010-01-22 11:00:00,48.69,48.86,48.69,48.75,46200.0,33.6126,33.73,33.6126,33.654,46200.0
2010-01-22 11:10:00,48.75,48.85,48.62,48.77,43400.0,33.654,33.7231,33.5643,33.6678,43400.0
2010-01-22 11:20:00,48.78,48.9,48.76,48.88,47100.0,33.6747,33.7576,33.6609,33.7438,47100.0
2010-01-22 11:30:00,48.88,49.0,48.81,48.91,74200.0,33.7438,33.8266,33.6954,33.7645,74200.0
2010-01-22 11:40:00,48.9,48.93,48.6,48.63,40900.0,33.7576,33.7783,33.5505,33.5712,40900.0
2010-01-22 11:50:00,48.64,48.75,48.54,48.55,16600.0,33.5781,33.654,33.509,33.516,16600.0
2010-01-22 12:00:00,48.55,48.55,48.31,48.31,37600.0,33.516,33.516,33.3503,33.3503,37600.0
2010-01-22 12:10:00,48.33,48.64,48.32,48.64,15900.0,33.3641,33.5781,33.3572,33.5781,15900.0
2010-01-22 12:20:00,48.65,48.72,48.63,48.72,20300.0,33.585,33.6333,33.5712,33.6333,20300.0
2010-01-22 12:30:00,48.75,48.87,48.68,48.76,20800.0,33.654,33.7369,33.6057,33.6609,20800.0
2010-01-22 12:40:00,48.75,48.76,48.7,48.75,8800.0,33.654,33.6609,33.6195,33.654,8800.0
2010-01-22 12:50:00,48.72,48.79,48.61,48.7,16300.0,33.6333,33.6816,33.5574,33.6195,16300.0
2010-01-22 13:00:00,48.7,48.7,48.58,48.63,12200.0,33.6195,33.6195,33.5367,33.5712,12200.0
2010-01-22 13:10:00,48.61,48.7,48.61,48.68,12100.0,33.5574,33.6195,33.5574,33.6057,12100.0
2010-01-22 13:20:00,48.68,48.78,48.56,48.63,16200.0,33.6057,33.6747,33.5229,33.5712,16200.0
2010-01-22 13:30:00,48.66,48.71,48.43,48.48,26900.0,33.5919,33.6264,33.4331,33.4676,26900.0
2010-01-22 13:40:00,48.45,48.59,48.45,48.58,27600.0,33.4469,33.5436,33.4469,33.5367,27600.0
2010-01-22 13:50:00,48.61,48.64,48.5,48.57,43300.0,33.5574,33.5781,33.4814,33.5298,43300.0
2010-01-22 14:00:00,48.56,48.69,48.54,48.6,48300.0,33.5229,33.6126,33.509,33.5505,48300.0
2010-01-22 14:10:00,48.59,48.75,48.55,48.59,21700.0,33.5436,33.654,33.516,33.5436,21700.0
2010-01-22 14:20:00,48.58,48.6,48.44,48.48,19500.0,33.5367,33.5505,33.44,33.4676,19500.0
2010-01-22 14:30:00,48.49,48.68,48.41,48.56,49800.0,33.4745,33.6057,33.4193,33.5229,49800.0
2010-01-22 14:40:00,48.56,48.6,48.38,48.39,57800.0,33.5229,33.5505,33.3986,33.4055,57800.0
2010-01-22 14:50:00,48.37,48.45,48.32,48.38,30400.0,33.3917,33.4469,33.3572,33.3986,30400.0
2010-01-22 15:00:00,48.37,48.51,48.3,48.33,43900.0,33.3917,33.4883,33.3434,33.3641,43900.0
2010-01-22 15:10:00,48.32,48.33,48.0,48.03,47400.0,33.3572,33.3641,33.1363,33.157,47400.0
2010-01-22 15:20:00,48.04,48.06,47.87,48.02,71600.0,33.1639,33.1777,33.0465,33.1501,71600.0
2010-01-22 15:30:00,48.04,48.11,47.86,47.86,60300.0,33.1639,33.2122,33.0396,33.0396,60300.0
2010-01-22 15:40:00,47.87,47.98,47.79,47.84,166300.0,33.0465,33.1225,32.9913,33.0258,166300.0
2010-01-22 15:50:00,47.84,47.99,47.74,47.77,164600.0,33.0258,33.1294,32.9568,32.9775,164600.0
2010-01-25 09:30:00,48.7,49.19,48.59,49.07,62000.0,33.6195,33.9578,33.5436,33.8749,62000.0
2010-01-25 09:40:00,49.07,49.17,48.82,48.95,41000.0,33.8749,33.944,33.7023,33.7921,41000.0
2010-01-25 09:50:00,48.98,49.07,48.82,48.82,33900.0,33.8128,33.8749,33.7023,33.7023,33900.0
2010-01-25 10:00:00,48.79,48.83,48.24,48.33,84100.0,33.6816,33.7092,33.3019,33.3641,84100.0
2010-01-25 10:10:00,48.33,48.47,48.21,48.33,52300.0,33.3641,33.4607,33.2812,33.3641,52300.0
2010-01-25 10:20:00,48.33,48.4,48.2,48.3,140000.0,33.3641,33.4124,33.2743,33.3434,140000.0
2010-01-25 10:30:00,48.3,48.32,48.12,48.22,40900.0,33.3434,33.3572,33.2191,33.2881,40900.0
2010-01-25 10:40:00,48.22,48.25,47.9,48.04,36300.0,33.2881,33.3089,33.0672,33.1639,36300.0
2010-01-25 10:50:00,48.05,48.14,47.94,47.94,25000.0,33.1708,33.2329,33.0948,33.0948,25000.0
2010-01-25 11:00:00,47.94,47.96,47.43,47.58,70400.0,33.0948,33.1087,32.7428,32.8463,70400.0
2010-01-25 11:10:00,47.59,47.64,47.28,47.51,49900.0,32.8532,32.8877,32.6392,32.798,49900.0
2010-01-25 11:20:00,47.5,47.66,47.42,47.49,36500.0,32.7911,32.9016,32.7359,32.7842,36500.0
2010-01-25 11:30:00,47.47,47.58,47.29,47.51,26700.0,32.7704,32.8463,32.6461,32.798,26700.0
2010-01-25 11:40:00,47.53,47.71,47.49,47.68,41700.0,32.8118,32.9361,32.7842,32.9154,41700.0
2010-01-25 11:50:00,47.72,48.07,47.71,47.89,39800.0,32.943,33.1846,32.9361,33.0603,39800.0
2010-01-25 12:00:00,47.89,48.06,47.89,47.96,25000.0,33.0603,33.1777,33.0603,33.1087,25000.0
2010-01-25 12:10:00,47.94,48.08,47.87,47.87,22200.0,33.0948,33.1915,33.0465,33.0465,22200.0
2010-01-25 12:20:00,47.91,47.97,47.9,47.92,22800.0,33.0741,33.1156,33.0672,33.081,22800.0
2010-01-25 12:30:00,47.93,48.01,47.91,47.99,13500.0,33.0879,33.1432,33.0741,33.1294,13500.0
2010-01-25 12:40:00,48.01,48.02,47.97,47.99,20200.0,33.1432,33.1501,33.1156,33.1294,20200.0
2010-01-25 12:50:00,47.98,48.0,47.86,47.86,29000.0,33.1225,33.1363,33.0396,33.0396,29000.0
2010-01-25 13:00:00,47.86,47.91,47.71,47.83,21400.0,33.0396,33.0741,32.9361,33.0189,21400.0
2010-01-25 13:10:00,47.83,47.92,47.83,47.92,20000.0,33.0189,33.081,33.0189,33.081,20000.0
2010-01-25 13:20:00,47.92,47.98,47.9,47.9,18000.0,33.081,33.1225,33.0672,33.0672,18000.0
2010-01-25 13:30:00,47.92,47.92,47.75,47.81,13400.0,33.081,33.081,32.9637,33.0051,13400.0
2010-01-25 13:40:00,47.8,47.85,47.74,47.84,8300.0,32.9982,33.0327,32.9568,33.0258,8300.0
2010-01-25 13:50:00,47.84,47.86,47.8,47.84,4600.0,33.0258,33.0396,32.9982,33.0258,4600.0
2010-01-25 14:00:00,47.83,47.91,47.78,47.8,44400.0,33.0189,33.0741,32.9844,32.9982,44400.0
2010-01-25 14:10:00,47.81,47.83,47.75,47.81,26500.0,33.0051,33.0189,32.9637,33.0051,26500.0
2010-01-25 14:20:00,47.84,47.9,47.8,47.83,17500.0,33.0258,33.0672,32.9982,33.0189,17500.0
2010-01-25 14:30:00,47.86,47.99,47.82,47.87,24300.0,33.0396,33.1294,33.012,33.0465,24300.0
2010-01-25 14:40:00,47.87,47.91,47.84,47.86,18500.0,33.0465,33.0741,33.0258,33.0396,18500.0
2010-01-25 14:50:00,47.85,47.97,47.83,47.9,18800.0,33.0327,33.1156,33.0189,33.0672,18800.0
2010-01-25 15:00:00,47.94,47.97,47.87,47.87,43400.0,33.0948,33.1156,33.0465,33.0465,43400.0
2010-01-25 15:10:00,47.88,47.88,47.77,47.81,46100.0,33.0534,33.0534,32.9775,33.0051,46100.0
2010-01-25 15:20:00,47.8,47.82,47.73,47.73,45600.0,32.9982,33.012,32.9499,32.9499,45600.0
2010-01-25 15:30:00,47.73,47.94,47.73,47.86,71200.0,32.9499,33.0948,32.9499,33.0396,71200.0
2010-01-25 15:40:00,47.85,47.86,47.63,47.65,76100.0,33.0327,33.0396,32.8808,32.8946,76100.0
2010-01-25 15:50:00,47.65,47.73,47.62,47.64,132000.0,32.8946,32.9499,32.8739,32.8877,132000.0
2010-01-26 09:30:00,47.43,47.57,46.82,47.46,81700.0,32.7428,32.8394,32.3217,32.7635,81700.0
2010-01-26 09:40:00,47.52,47.82,47.29,47.35,56700.0,32.8049,33.012,32.6461,32.6875,56700.0
2010-01-26 09:50:00,47.32,47.36,46.97,47.09,42700.0,32.6668,32.6944,32.4252,32.5081,42700.0
2010-01-26 10:00:00,47.07,47.38,46.97,47.3,67800.0,32.4943,32.7083,32.4252,32.653,67800.0
2010-01-26 10:10:00,47.31,47.54,47.24,47.53,54600.0,32.6599,32.8187,32.6116,32.8118,54600.0
2010-01-26 10:20:00,47.56,47.7,47.52,47.6,39100.0,32.8325,32.9292,32.8049,32.8601,39100.0
2010-01-26 10:30:00,47.61,47.65,47.08,47.13,131800.0,32.867,32.8946,32.5012,32.5357,131800.0
2010-01-26 10:40:00,47.09,47.29,47.08,47.15,17500.0,32.5081,32.6461,32.5012,32.5495,17500.0
2010-01-26 10:50:00,47.18,47.25,47.0,47.15,33100.0,32.5702,32.6185,32.4459,32.5495,33100.0
2010-01-26 11:00:00,47.19,47.41,47.17,47.41,23900.0,32.5771,32.729,32.5633,32.729,23900.0
2010-01-26 11:10:00,47.42,47.46,47.33,47.41,22300.0,32.7359,32.7635,32.6737,32.729,22300.0
2010-01-26 11:20:00,47.43,47.63,47.42,47.53,29300.0,32.7428,32.8808,32.7359,32.8118,29300.0
2010-01-26 11:30:00,47.55,47.77,47.5,47.77,47400.0,32.8256,32.9775,32.7911,32.9775,47400.0
2010-01-26 11:40:00,47.77,47.77,47.61,47.64,32200.0,32.9775,32.9775,32.867,32.8877,32200.0
2010-01-26 11:50:00,47.64,47.71,47.62,47.66,30600.0,32.8877,32.9361,32.8739,32.9016,30600.0
2010-01-26 12:00:00,47.65,47.65,47.58,47.6,18900.0,32.8946,32.8946,32.8463,32.8601,18900.0
2010-01-26 12:10:00,47.6,47.73,47.59,47.73,31700.0,32.8601,32.9499,32.8532,32.9499,31700.0
2010-01-26 12:20:00,47.71,47.9,47.71,47.84,20400.0,32.9361,33.0672,32.9361,33.0258,20400.0
2010-01-26 12:30:00,47.84,48.07,47.81,48.07,49900.0,33.0258,33.1846,33.0051,33.1846,49900.0
2010-01-26 12:40:00,48.07,48.4,47.78,47.79,229900.0,33.1846,33.4124,32.9844,32.9913,229900.0
2010-01-26 12:50:00,47.8,47.92,47.35,47.8,297300.0,32.9982,33.081,32.6875,32.9982,297300.0
2010-01-26 13:00:00,47.82,47.85,47.72,47.83,33900.0,33.012,33.0327,32.943,33.0189,33900.0
2010-01-26 13:10:00,47.82,47.94,47.77,47.77,29400.0,33.012,33.0948,32.9775,32.9775,29400.0
2010-01-26 13:20:00,47.77,47.81,47.72,47.78,56900.0,32.9775,33.0051,32.943,32.9844,56900.0
2010-01-26 13:30:00,47.77,47.78,47.46,47.69,205100.0,32.9775,32.9844,32.7635,32.9223,205100.0
2010-01-26 13:40:00,47.7,47.94,47.7,47.93,24600.0,32.9292,33.0948,32.9292,33.0879,24600.0
2010-01-26 13:50:00,47.91,48.01,47.88,47.92,63700.0,33.0741,33.1432,33.0534,33.081,63700.0
2010-01-26 14:00:00,47.92,47.94,47.82,47.9,95100.0,33.081,33.0948,33.012,33.0672,95100.0
2010-01-26 14:10:00,47.9,47.93,47.58,47.63,43300.0,33.0672,33.0879,32.8463,32.8808,43300.0
2010-01-26 14:20:00,47.66,47.93,47.63,47.68,66700.0,32.9016,33.0879,32.8808,32.9154,66700.0
2010-01-26 14:30:00,47.66,47.68,47.6,47.64,57800.0,32.9016,32.9154,32.8601,32.8877,57800.0
2010-01-26 14:40:00,47.64,47.78,47.61,47.71,67900.0,32.8877,32.9844,32.867,32.9361,67900.0
2010-01-26 14:50:00,47.7,47.71,47.57,47.66,110100.0,32.9292,32.9361,32.8394,32.9016,110100.0
2010-01-26 15:00:00,47.65,47.7,47.62,47.63,56400.0,32.8946,32.9292,32.8739,32.8808,56400.0
2010-01-26 15:10:00,47.64,47.69,47.6,47.67,44700.0,32.8877,32.9223,32.8601,32.9085,44700.0
2010-01-26 15:20:00,47.68,47.7,47.44,47.45,52000.0,32.9154,32.9292,32.7497,32.7566,52000.0
2010-01-26 15:30:00,47.46,47.66,47.34,47.43,81600.0,32.7635,32.9016,32.6806,32.7428,81600.0
2010-01-26 15:40:00,47.43,47.43,47.1,47.27,97600.0,32.7428,32.7428,32.515,32.6323,97600.0
2010-01-26 15:50:00,47.27,47.41,47.24,47.24,105600.0,32.6323,32.729,32.6116,32.6116,105600.0
2010-01-27 09:30:00,47.06,47.17,46.43,47.0,100100.0,32.4873,32.5633,32.0524,32.4459,100100.0
2010-01-27 09:40:00,46.99,47.21,46.87,47.11,73800.0,32.439,32.5909,32.3562,32.5219,73800.0
2010-01-27 09:50:00,47.11,47.17,46.68,46.7,41500.0,32.5219,32.5633,32.225,32.2388,41500.0
2010-01-27 10:00:00,46.67,46.71,46.38,46.47,46900.0,32.2181,32.2457,32.0179,32.08,46900.0
2010-01-27 10:10:00,46.47,46.51,45.92,45.96,75700.0,32.08,32.1077,31.7004,31.728,75700.0
2010-01-27 10:20:00,45.97,46.3,45.92,46.22,38600.0,31.7349,31.9627,31.7004,31.9075,38600.0
2010-01-27 10:30:00,46.26,46.26,45.83,45.83,75500.0,31.9351,31.9351,31.6382,31.6382,75500.0
2010-01-27 10:40:00,45.83,45.87,45.57,45.57,118100.0,31.6382,31.6658,31.4587,31.4587,118100.0
2010-01-27 10:50:00,45.59,46.02,45.53,45.8,81200.0,31.4725,31.7694,31.4311,31.6175,81200.0
2010-01-27 11:00:00,45.83,46.05,45.77,46.0,59000.0,31.6382,31.7901,31.5968,31.7556,59000.0
2010-01-27 11:10:00,46.02,46.12,45.75,46.12,58200.0,31.7694,31.8384,31.583,31.8384,58200.0
2010-01-27 11:20:00,46.09,46.16,45.9,46.03,38100.0,31.8177,31.866,31.6866,31.7763,38100.0
2010-01-27 11:30:00,46.03,46.04,45.83,45.93,65600.0,31.7763,31.7832,31.6382,31.7073,65600.0
2010-01-27 11:40:00,45.93,45.96,45.76,45.84,45600.0,31.7073,31.728,31.5899,31.6451,45600.0
2010-01-27 11:50:00,45.84,46.0,45.8,45.88,39500.0,31.6451,31.7556,31.6175,31.6727,39500.0
2010-01-27 12:00:00,45.88,45.95,45.87,45.9,20800.0,31.6727,31.7211,31.6658,31.6866,20800.0
2010-01-27 12:10:00,45.91,45.92,45.76,45.78,29200.0,31.6935,31.7004,31.5899,31.6037,29200.0
2010-01-27 12:20:00,45.77,46.03,45.76,45.88,59500.0,31.5968,31.7763,31.5899,31.6727,59500.0
2010-01-27 12:30:00,45.88,45.88,45.78,45.79,48300.0,31.6727,31.6727,31.6037,31.6106,48300.0
2010-01-27 12:40:00,45.8,45.9,45.74,45.74,99100.0,31.6175,31.6866,31.5761,31.5761,99100.0
2010-01-27 12:50:00,45.74,45.74,45.56,45.61,44100.0,31.5761,31.5761,31.4518,31.4864,44100.0
2010-01-27 13:00:00,45.6,45.66,45.39,45.59,73400.0,31.4795,31.5209,31.3345,31.4725,73400.0
2010-01-27 13:10:00,45.6,45.64,45.32,45.32,65100.0,31.4795,31.5071,31.2862,31.2862,65100.0
2010-01-27 13:20:00,45.33,45.34,45.17,45.19,99600.0,31.2931,31.3,31.1826,31.1964,99600.0
2010-01-27 13:30:00,45.18,45.36,45.18,45.34,111300.0,31.1895,31.3138,31.1895,31.3,111300.0
2010-01-27 13:40:00,45.33,45.34,45.09,45.2,128900.0,31.2931,31.3,31.1274,31.2033,128900.0
2010-01-27 13:50:00,45.19,45.31,45.18,45.31,59700.0,31.1964,31.2793,31.1895,31.2793,59700.0
2010-01-27 14:00:00,45.3,45.41,45.04,45.04,184300.0,31.2724,31.3483,31.0929,31.0929,184300.0
2010-01-27 14:10:00,45.04,45.21,44.84,45.2,112700.0,31.0929,31.2102,30.9548,31.2033,112700.0
2010-01-27 14:20:00,45.18,45.35,45.01,45.08,149900.0,31.1895,31.3069,31.0722,31.1205,149900.0
2010-01-27 14:30:00,45.02,45.36,44.99,45.28,86000.0,31.0791,31.3138,31.0583,31.2585,86000.0
2010-01-27 14:40:00,45.3,45.75,45.3,45.68,94200.0,31.2724,31.583,31.2724,31.5347,94200.0
2010-01-27 14:50:00,45.68,45.83,45.58,45.77,109600.0,31.5347,31.6382,31.4656,31.5968,109600.0
2010-01-27 15:00:00,45.77,45.85,45.63,45.7,61300.0,31.5968,31.652,31.5002,31.5485,61300.0
2010-01-27 15:10:00,45.68,45.73,45.53,45.6,82600.0,31.5347,31.5692,31.4311,31.4795,82600.0
2010-01-27 15:20:00,45.61,45.89,45.61,45.89,86200.0,31.4864,31.6797,31.4864,31.6797,86200.0
2010-01-27 15:30:00,45.88,46.42,45.88,46.36,134700.0,31.6727,32.0455,31.6727,32.0041,134700.0
2010-01-27 15:40:00,46.38,46.49,46.33,46.41,146200.0,32.0179,32.0939,31.9834,32.0386,146200.0
2010-01-27 15:50:00,46.4,46.53,46.37,46.38,204300.0,32.0317,32.1215,32.011,32.0179,204300.0
2010-01-28 09:30:00,46.85,46.94,46.35,46.48,60400.0,32.3424,32.4045,31.9972,32.087,60400.0
2010-01-28 09:40:00,46.44,46.66,46.29,46.48,29400.0,32.0593,32.2112,31.9558,32.087,29400.0
2010-01-28 09:50:00,46.49,46.58,46.34,46.56,34200.0,32.0939,32.156,31.9903,32.1422,34200.0
2010-01-28 10:00:00,46.63,46.63,46.13,46.14,30500.0,32.1905,32.1905,31.8453,31.8522,30500.0
2010-01-28 10:10:00,46.11,46.13,45.95,45.98,26200.0,31.8315,31.8453,31.7211,31.7418,26200.0
2010-01-28 10:20:00,45.96,45.99,45.87,45.95,10800.0,31.728,31.7487,31.6658,31.7211,10800.0
2010-01-28 10:30:00,45.94,46.05,45.88,45.99,12500.0,31.7142,31.7901,31.6727,31.7487,12500.0
2010-01-28 10:40:00,45.95,46.0,45.84,45.89,10800.0,31.7211,31.7556,31.6451,31.6797,10800.0
2010-01-28 10:50:00,45.85,45.93,45.64,45.72,20200.0,31.652,31.7073,31.5071,31.5623,20200.0
2010-01-28 11:00:00,45.74,45.91,45.7,45.76,46200.0,31.5761,31.6935,31.5485,31.5899,46200.0
2010-01-28 11:10:00,45.76,45.98,45.71,45.77,26600.0,31.5899,31.7418,31.5554,31.5968,26600.0
2010-01-28 11:20:00,45.74,45.77,45.52,45.52,20900.0,31.5761,31.5968,31.4242,31.4242,20900.0
2010-01-28 11:30:00,45.54,45.57,45.13,45.36,57500.0,31.438,31.4587,31.155,31.3138,57500.0
2010-01-28 11:40:00,45.36,45.44,45.22,45.36,37000.0,31.3138,31.369,31.2171,31.3138,37000.0
2010-01-28 11:50:00,45.38,45.51,45.31,45.44,29200.0,31.3276,31.4173,31.2793,31.369,29200.0
2010-01-28 12:00:00,45.43,45.45,45.25,45.34,23700.0,31.3621,31.3759,31.2378,31.3,23700.0
2010-01-28 12:10:00,45.34,45.4,45.32,45.33,15800.0,31.3,31.3414,31.2862,31.2931,15800.0
2010-01-28 12:20:00,45.35,45.35,45.2,45.31,25800.0,31.3069,31.3069,31.2033,31.2793,25800.0
2010-01-28 12:30:00,45.29,45.44,45.26,45.42,26500.0,31.2654,31.369,31.2447,31.3552,26500.0
2010-01-28 12:40:00,45.43,45.55,45.37,45.54,45700.0,31.3621,31.4449,31.3207,31.438,45700.0
2010-01-28 12:50:00,45.53,45.55,45.47,45.52,25100.0,31.4311,31.4449,31.3897,31.4242,25100.0
2010-01-28 13:00:00,45.52,45.55,45.41,45.42,14900.0,31.4242,31.4449,31.3483,31.3552,14900.0
2010-01-28 13:10:00,45.41,45.49,45.41,45.47,15800.0,31.3483,31.4035,31.3483,31.3897,15800.0
2010-01-28 13:20:00,45.45,45.66,45.45,45.65,27600.0,31.3759,31.5209,31.3759,31.514,27600.0
2010-01-28 13:30:00,45.66,45.67,45.61,45.64,14400.0,31.5209,31.5278,31.4864,31.5071,14400.0
2010-01-28 13:40:00,45.67,45.87,45.67,45.82,30400.0,31.5278,31.6658,31.5278,31.6313,30400.0
2010-01-28 13:50:00,45.84,45.89,45.62,45.62,14900.0,31.6451,31.6797,31.4933,31.4933,14900.0
2010-01-28 14:00:00,45.59,45.69,45.57,45.65,43400.0,31.4725,31.5416,31.4587,31.514,43400.0
2010-01-28 14:10:00,45.65,45.65,45.45,45.51,56300.0,31.514,31.514,31.3759,31.4173,56300.0
2010-01-28 14:20:00,45.5,45.75,45.5,45.71,38700.0,31.4104,31.583,31.4104,31.5554,38700.0
2010-01-28 14:30:00,45.69,45.69,45.48,45.49,18400.0,31.5416,31.5416,31.3966,31.4035,18400.0
2010-01-28 14:40:00,45.5,45.73,45.46,45.73,21500.0,31.4104,31.5692,31.3828,31.5692,21500.0
2010-01-28 14:50:00,45.78,45.87,45.72,45.78,16500.0,31.6037,31.6658,31.5623,31.6037,16500.0
2010-01-28 15:00:00,45.75,45.93,45.72,45.88,34100.0,31.583,31.7073,31.5623,31.6727,34100.0
2010-01-28 15:10:00,45.89,45.99,45.74,45.79,41100.0,31.6797,31.7487,31.5761,31.6106,41100.0
2010-01-28 15:20:00,45.78,46.05,45.78,45.97,25400.0,31.6037,31.7901,31.6037,31.7349,25400.0
2010-01-28 15:30:00,45.98,45.98,45.76,45.92,73600.0,31.7418,31.7418,31.5899,31.7004,73600.0
2010-01-28 15:40:00,45.93,45.97,45.53,45.53,157800.0,31.7073,31.7349,31.4311,31.4311,157800.0
2010-01-28 15:50:00,45.54,45.67,45.5,45.56,204000.0,31.438,31.5278,31.4104,31.4518,204000.0
2010-01-29 09:30:00,46.08,46.46,46.05,46.12,74000.0,31.8108,32.0731,31.7901,31.8384,74000.0
2010-01-29 09:40:00,46.12,46.39,46.0,46.24,70600.0,31.8384,32.0248,31.7556,31.9213,70600.0
2010-01-29 09:50:00,46.24,46.46,46.16,46.41,48000.0,31.9213,32.0731,31.866,32.0386,48000.0
2010-01-29 10:00:00,46.43,46.55,46.21,46.21,47800.0,32.0524,32.1353,31.9006,31.9006,47800.0
2010-01-29 10:10:00,46.25,46.53,46.17,46.45,37300.0,31.9282,32.1215,31.8729,32.0662,37300.0
2010-01-29 10:20:00,46.39,46.73,46.36,46.52,102400.0,32.0248,32.2595,32.0041,32.1146,102400.0
2010-01-29 10:30:00,46.51,46.77,46.5,46.55,55500.0,32.1077,32.2871,32.1008,32.1353,55500.0
2010-01-29 10:40:00,46.55,46.57,46.32,46.43,47300.0,32.1353,32.1491,31.9765,32.0524,47300.0
2010-01-29 10:50:00,46.43,46.43,46.05,46.4,59000.0,32.0524,32.0524,31.7901,32.0317,59000.0
2010-01-29 11:00:00,46.38,46.59,46.21,46.49,67100.0,32.0179,32.1629,31.9006,32.0939,67100.0
2010-01-29 11:10:00,46.46,46.56,46.41,46.48,60900.0,32.0731,32.1422,32.0386,32.087,60900.0
2010-01-29 11:20:00,46.48,46.61,46.38,46.43,120900.0,32.087,32.1767,32.0179,32.0524,120900.0
2010-01-29 11:30:00,46.42,46.55,46.14,46.41,159400.0,32.0455,32.1353,31.8522,32.0386,159400.0
2010-01-29 11:40:00,46.43,46.46,46.23,46.3,31200.0,32.0524,32.0731,31.9144,31.9627,31200.0
2010-01-29 11:50:00,46.3,46.52,46.22,46.22,46700.0,31.9627,32.1146,31.9075,31.9075,46700.0
2010-01-29 12:00:00,46.22,46.22,46.01,46.15,77900.0,31.9075,31.9075,31.7625,31.8591,77900.0
2010-01-29 12:10:00,46.11,46.24,45.86,46.0,97100.0,31.8315,31.9213,31.6589,31.7556,97100.0
2010-01-29 12:20:00,45.99,46.17,45.94,46.11,23400.0,31.7487,31.8729,31.7142,31.8315,23400.0
2010-01-29 12:30:00,46.13,46.15,45.98,46.11,10300.0,31.8453,31.8591,31.7418,31.8315,10300.0
2010-01-29 12:40:00,46.12,46.15,45.97,46.03,29500.0,31.8384,31.8591,31.7349,31.7763,29500.0
2010-01-29 12:50:00,46.02,46.3,46.02,46.23,12700.0,31.7694,31.9627,31.7694,31.9144,12700.0
2010-01-29 13:00:00,46.25,46.3,46.13,46.25,20900.0,31.9282,31.9627,31.8453,31.9282,20900.0
2010-01-29 13:10:00,46.25,46.26,46.12,46.14,28300.0,31.9282,31.9351,31.8384,31.8522,28300.0
2010-01-29 13:20:00,46.16,46.2,46.01,46.04,14800.0,31.866,31.8937,31.7625,31.7832,14800.0
2010-01-29 13:30:00,46.04,46.08,45.9,45.97,20500.0,31.7832,31.8108,31.6866,31.7349,20500.0
2010-01-29 13:40:00,45.98,45.98,45.61,45.62,14600.0,31.7418,31.7418,31.4864,31.4933,14600.0
2010-01-29 13:50:00,45.59,45.71,45.59,45.69,14800.0,31.4725,31.5554,31.4725,31.5416,14800.0
2010-01-29 14:00:00,45.69,45.8,45.56,45.64,16400.0,31.5416,31.6175,31.4518,31.5071,16400.0
2010-01-29 14:10:00,45.64,45.8,45.57,45.6,21600.0,31.5071,31.6175,31.4587,31.4795,21600.0
2010-01-29 14:20:00,45.6,45.62,45.51,45.52,19400.0,31.4795,31.4933,31.4173,31.4242,19400.0
2010-01-29 14:30:00,45.52,45.55,45.34,45.42,20400.0,31.4242,31.4449,31.3,31.3552,20400.0
2010-01-29 14:40:00,45.42,45.5,45.35,45.38,50600.0,31.3552,31.4104,31.3069,31.3276,50600.0
2010-01-29 14:50:00,45.39,45.49,45.27,45.49,38400.0,31.3345,31.4035,31.2516,31.4035,38400.0
2010-01-29 15:00:00,45.49,45.5,45.37,45.38,26300.0,31.4035,31.4104,31.3207,31.3276,26300.0
2010-01-29 15:10:00,45.38,45.38,45.13,45.34,39400.0,31.3276,31.3276,31.155,31.3,39400.0
2010-01-29 15:20:00,45.34,45.39,45.11,45.13,34000.0,31.3,31.3345,31.1412,31.155,34000.0
2010-01-29 15:30:00,45.15,45.26,44.98,45.26,73400.0,31.1688,31.2447,31.0514,31.2447,73400.0
2010-01-29 15:40:00,45.27,45.35,45.15,45.18,79300.0,31.2516,31.3069,31.1688,31.1895,79300.0
2010-01-29 15:50:00,45.19,45.37,45.12,45.13,152800.0,31.1964,31.3207,31.1481,31.155,152800.0
2010-02-01 09:30:00,45.73,46.55,45.55,45.89,147200.0,31.5692,32.1353,31.4449,31.6797,147200.0
2010-02-01 09:40:00,45.91,46.36,45.71,46.31,48300.0,31.6935,32.0041,31.5554,31.9696,48300.0
2010-02-01 09:50:00,46.34,46.5,46.28,46.49,63000.0,31.9903,32.1008,31.9489,32.0939,63000.0
2010-02-01 10:00:00,46.49,46.62,46.25,46.41,103200.0,32.0939,32.1836,31.9282,32.0386,103200.0
2010-02-01 10:10:00,46.45,46.63,46.42,46.55,43700.0,32.0662,32.1905,32.0455,32.1353,43700.0
2010-02-01 10:20:00,46.57,46.83,46.55,46.68,55300.0,32.1491,32.3286,32.1353,32.225,55300.0
2010-02-01 10:30:00,46.7,46.9,46.7,46.72,39800.0,32.2388,32.3769,32.2388,32.2526,39800.0
2010-02-01 10:40:00,46.74,46.76,46.6,46.69,56800.0,32.2664,32.2802,32.1698,32.2319,56800.0
2010-02-01 10:50:00,46.69,46.77,46.44,46.52,57400.0,32.2319,32.2871,32.0593,32.1146,57400.0
2010-02-01 11:00:00,46.53,46.59,46.3,46.59,61100.0,32.1215,32.1629,31.9627,32.1629,61100.0
2010-02-01 11:10:00,46.59,46.7,46.41,46.67,32400.0,32.1629,32.2388,32.0386,32.2181,32400.0
2010-02-01 11:20:00,46.67,46.83,46.62,46.77,25400.0,32.2181,32.3286,32.1836,32.2871,25400.0
2010-02-01 11:30:00,46.73,46.74,46.47,46.49,23600.0,32.2595,32.2664,32.08,32.0939,23600.0
2010-02-01 11:40:00,46.49,46.53,46.44,46.45,20200.0,32.0939,32.1215,32.0593,32.0662,20200.0
2010-02-01 11:50:00,46.46,46.52,46.45,46.5,25600.0,32.0731,32.1146,32.0662,32.1008,25600.0
2010-02-01 12:00:00,46.5,46.55,46.48,46.55,40800.0,32.1008,32.1353,32.087,32.1353,40800.0
2010-02-01 12:10:00,46.55,46.55,46.36,46.5,103800.0,32.1353,32.1353,32.0041,32.1008,103800.0
2010-02-01 12:20:00,46.49,46.52,46.4,46.52,14800.0,32.0939,32.1146,32.0317,32.1146,14800.0
2010-02-01 12:30:00,46.52,46.52,46.45,46.45,19300.0,32.1146,32.1146,32.0662,32.0662,19300.0
2010-02-01 12:40:00,46.43,46.57,46.39,46.56,44500.0,32.0524,32.1491,32.0248,32.1422,44500.0
2010-02-01 12:50:00,46.58,46.59,46.47,46.48,68900.0,32.156,32.1629,32.08,32.087,68900.0
2010-02-01 13:00:00,46.48,46.53,46.29,46.5,27400.0,32.087,32.1215,31.9558,32.1008,27400.0
2010-02-01 13:10:00,46.51,46.52,46.29,46.48,23700.0,32.1077,32.1146,31.9558,32.087,23700.0
2010-02-01 13:20:00,46.48,46.51,46.35,46.35,16800.0,32.087,32.1077,31.9972,31.9972,16800.0
2010-02-01 13:30:00,46.35,46.51,46.35,46.47,36100.0,31.9972,32.1077,31.9972,32.08,36100.0
2010-02-01 13:40:00,46.46,46.51,46.36,46.47,37800.0,32.0731,32.1077,32.0041,32.08,37800.0
2010-02-01 13:50:00,46.46,46.49,46.4,46.47,36700.0,32.0731,32.0939,32.0317,32.08,36700.0
2010-02-01 14:00:00,46.47,46.49,46.37,46.39,47300.0,32.08,32.0939,32.011,32.0248,47300.0
2010-02-01 14:10:00,46.38,46.54,46.31,46.54,55700.0,32.0179,32.1284,31.9696,32.1284,55700.0
2010-02-01 14:20:00,46.53,46.59,46.37,46.45,23400.0,32.1215,32.1629,32.011,32.0662,23400.0
2010-02-01 14:30:00,46.47,46.57,46.4,46.48,37700.0,32.08,32.1491,32.0317,32.087,37700.0
2010-02-01 14:40:00,46.48,46.65,46.46,46.52,41500.0,32.087,32.2043,32.0731,32.1146,41500.0
2010-02-01 14:50:00,46.52,46.65,46.49,46.52,30700.0,32.1146,32.2043,32.0939,32.1146,30700.0
2010-02-01 15:00:00,46.52,46.6,46.47,46.51,47200.0,32.1146,32.1698,32.08,32.1077,47200.0
2010-02-01 15:10:00,46.51,46.58,46.46,46.47,60200.0,32.1077,32.156,32.0731,32.08,60200.0
2010-02-01 15:20:00,46.47,46.53,46.41,46.42,65700.0,32.08,32.1215,32.0386,32.0455,65700.0
2010-02-01 15:30:00,46.43,46.52,46.41,46.51,70700.0,32.0524,32.1146,32.0386,32.1077,70700.0
2010-02-01 15:40:00,46.51,46.74,46.51,46.66,125700.0,32.1077,32.2664,32.1077,32.2112,125700.0
2010-02-01 15:50:00,46.66,46.98,46.65,46.92,297200.0,32.2112,32.4321,32.2043,32.3907,297200.0
2010-02-02 09:30:00,50.17,52.26,49.4,50.0,933100.0,34.6343,36.0771,34.1027,34.5169,933100.0
2010-02-02 09:40:00,49.99,50.58,49.44,50.18,632300.0,34.51,34.9173,34.1304,34.6412,632300.0
2010-02-02 09:50:00,50.18,50.71,49.78,50.06,474100.0,34.6412,35.0071,34.3651,34.5584,474100.0
2010-02-02 10:00:00,50.07,50.9,49.12,49.98,339400.0,34.5653,35.1382,33.9094,34.5031,339400.0
2010-02-02 10:10:00,49.96,50.39,49.64,50.26,283500.0,34.4893,34.7862,34.2684,34.6964,283500.0
2010-02-02 10:20:00,50.28,50.4,50.14,50.35,283500.0,34.7102,34.7931,34.6136,34.7586,283500.0
2010-02-02 10:30:00,50.34,50.45,50.12,50.3,198300.0,34.7517,34.8276,34.5998,34.724,198300.0
2010-02-02 10:40:00,50.32,50.42,50.19,50.34,123800.0,34.7379,34.8069,34.6481,34.7517,123800.0
2010-02-02 10:50:00,50.34,50.4,50.06,50.14,298200.0,34.7517,34.7931,34.5584,34.6136,298200.0
2010-02-02 11:00:00,50.17,50.28,50.02,50.12,178500.0,34.6343,34.7102,34.5308,34.5998,178500.0
2010-02-02 11:10:00,50.12,50.25,50.12,50.21,126400.0,34.5998,34.6895,34.5998,34.6619,126400.0
2010-02-02 11:20:00,50.19,50.32,50.1,50.15,129900.0,34.6481,34.7379,34.586,34.6205,129900.0
2010-02-02 11:30:00,50.15,50.25,50.08,50.17,125200.0,34.6205,34.6895,34.5722,34.6343,125200.0
2010-02-02 11:40:00,50.16,50.33,50.15,50.26,157000.0,34.6274,34.7448,34.6205,34.6964,157000.0
2010-02-02 11:50:00,50.27,50.35,50.23,50.31,64500.0,34.7033,34.7586,34.6757,34.7309,64500.0
2010-02-02 12:00:00,50.3,50.45,50.27,50.29,90900.0,34.724,34.8276,34.7033,34.7171,90900.0
2010-02-02 12:10:00,50.29,50.35,50.25,50.27,71700.0,34.7171,34.7586,34.6895,34.7033,71700.0
2010-02-02 12:20:00,50.28,50.37,50.26,50.35,67800.0,34.7102,34.7724,34.6964,34.7586,67800.0
2010-02-02 12:30:00,50.35,50.4,50.21,50.38,93500.0,34.7586,34.7931,34.6619,34.7793,93500.0
2010-02-02 12:40:00,50.4,50.64,50.38,50.51,158000.0,34.7931,34.9588,34.7793,34.869,158000.0
2010-02-02 12:50:00,50.51,50.56,50.43,50.51,58400.0,34.869,34.9035,34.8138,34.869,58400.0
2010-02-02 13:00:00,50.5,50.54,50.48,50.48,140800.0,34.8621,34.8897,34.8483,34.8483,140800.0
2010-02-02 13:10:00,50.49,50.56,50.48,50.55,159400.0,34.8552,34.9035,34.8483,34.8966,159400.0
2010-02-02 13:20:00,50.55,50.95,50.54,50.89,229600.0,34.8966,35.1728,34.8897,35.1313,229600.0
2010-02-02 13:30:00,50.89,51.03,50.88,50.96,132300.0,35.1313,35.228,35.1244,35.1797,132300.0
2010-02-02 13:40:00,50.96,51.01,50.77,50.79,96400.0,35.1797,35.2142,35.0485,35.0623,96400.0
2010-02-02 13:50:00,50.77,50.94,50.77,50.92,63900.0,35.0485,35.1659,35.0485,35.1521,63900.0
2010-02-02 14:00:00,50.93,50.94,50.85,50.92,70300.0,35.159,35.1659,35.1037,35.1521,70300.0
2010-02-02 14:10:00,50.9,51.44,50.9,51.42,289400.0,35.1382,35.511,35.1382,35.4972,289400.0
2010-02-02 14:20:00,51.42,51.62,51.38,51.49,142900.0,35.4972,35.6353,35.4696,35.5455,142900.0
2010-02-02 14:30:00,51.48,51.48,51.1,51.22,111200.0,35.5386,35.5386,35.2763,35.3592,111200.0
2010-02-02 14:40:00,51.22,51.26,50.93,50.97,124800.0,35.3592,35.3868,35.159,35.1866,124800.0
2010-02-02 14:50:00,50.95,51.23,50.87,51.21,63300.0,35.1728,35.3661,35.1175,35.3523,63300.0
2010-02-02 15:00:00,51.2,51.22,50.64,50.77,239700.0,35.3453,35.3592,34.9588,35.0485,239700.0
2010-02-02 15:10:00,50.76,51.15,50.73,51.14,160400.0,35.0416,35.3108,35.0209,35.3039,160400.0
2010-02-02 15:20:00,51.15,51.24,50.93,50.96,140900.0,35.3108,35.373,35.159,35.1797,140900.0
2010-02-02 15:30:00,50.96,51.08,50.94,51.03,201200.0,35.1797,35.2625,35.1659,35.228,201200.0
2010-02-02 15:40:00,51.04,51.19,51.03,51.09,365800.0,35.2349,35.3384,35.228,35.2694,365800.0
2010-02-02 15:50:00,51.08,51.14,51.04,51.12,408100.0,35.2625,35.3039,35.2349,35.2901,408100.0
2010-02-03 09:30:00,51.11,52.13,51.02,52.13,183900.0,35.2832,35.9874,35.2211,35.9874,183900.0
2010-02-03 09:40:00,52.13,52.7,52.02,52.37,245400.0,35.9874,36.3809,35.9114,36.153,245400.0
2010-02-03 09:50:00,52.3,52.47,51.95,52.12,92300.0,36.1047,36.2221,35.8631,35.9805,92300.0
2010-02-03 10:00:00,52.1,53.05,52.02,52.89,209000.0,35.9667,36.6225,35.9114,36.512,209000.0
2010-02-03 10:10:00,52.88,52.92,52.05,52.05,159200.0,36.5051,36.5327,35.9321,35.9321,159200.0
2010-02-03 10:20:00,52.05,52.35,51.96,52.23,112200.0,35.9321,36.1392,35.87,36.0564,112200.0
2010-02-03 10:30:00,52.2,52.2,52.05,52.1,140900.0,36.0357,36.0357,35.9321,35.9667,140900.0
2010-02-03 10:40:00,52.1,52.49,52.09,52.47,69900.0,35.9667,36.2359,35.9598,36.2221,69900.0
2010-02-03 10:50:00,52.49,52.71,52.45,52.67,76000.0,36.2359,36.3878,36.2083,36.3601,76000.0
2010-02-03 11:00:00,52.67,52.67,52.26,52.56,120900.0,36.3601,36.3601,36.0771,36.2842,120900.0
2010-02-03 11:10:00,52.54,52.77,52.54,52.7,66400.0,36.2704,36.4292,36.2704,36.3809,66400.0
2010-02-03 11:20:00,52.71,52.71,52.42,52.52,92700.0,36.3878,36.3878,36.1876,36.2566,92700.0
2010-02-03 11:30:00,52.52,52.61,52.11,52.18,61200.0,36.2566,36.3187,35.9736,36.0219,61200.0
2010-02-03 11:40:00,52.19,52.2,51.87,51.92,45000.0,36.0288,36.0357,35.8079,35.8424,45000.0
2010-02-03 11:50:00,51.92,51.98,51.72,51.76,54600.0,35.8424,35.8838,35.7043,35.7319,54600.0
2010-02-03 12:00:00,51.77,51.84,51.73,51.81,33800.0,35.7388,35.7872,35.7112,35.7665,33800.0
2010-02-03 12:10:00,51.81,51.99,51.75,51.89,53900.0,35.7665,35.8907,35.725,35.8217,53900.0
2010-02-03 12:20:00,51.89,52.02,51.73,51.99,57100.0,35.8217,35.9114,35.7112,35.8907,57100.0
2010-02-03 12:30:00,51.99,52.15,51.99,52.1,25400.0,35.8907,36.0012,35.8907,35.9667,25400.0
2010-02-03 12:40:00,52.1,52.16,51.95,51.97,67800.0,35.9667,36.0081,35.8631,35.8769,67800.0
2010-02-03 12:50:00,51.97,51.99,51.83,51.86,94600.0,35.8769,35.8907,35.7803,35.801,94600.0
2010-02-03 13:00:00,51.85,52.12,51.76,52.11,53500.0,35.7941,35.9805,35.7319,35.9736,53500.0
2010-02-03 13:10:00,52.1,52.1,51.95,51.98,45600.0,35.9667,35.9667,35.8631,35.8838,45600.0
2010-02-03 13:20:00,51.99,51.99,51.83,51.98,71700.0,35.8907,35.8907,35.7803,35.8838,71700.0
2010-02-03 13:30:00,51.98,52.0,51.9,51.93,50200.0,35.8838,35.8976,35.8286,35.8493,50200.0
2010-02-03 13:40:00,51.91,52.02,51.82,51.94,47000.0,35.8355,35.9114,35.7734,35.8562,47000.0
2010-02-03 13:50:00,51.94,51.96,51.82,51.96,38900.0,35.8562,35.87,35.7734,35.87,38900.0
2010-02-03 14:00:00,51.97,52.0,51.91,52.0,51500.0,35.8769,35.8976,35.8355,35.8976,51500.0
2010-02-03 14:10:00,52.0,52.1,51.98,52.02,62400.0,35.8976,35.9667,35.8838,35.9114,62400.0
2010-02-03 14:20:00,52.04,52.06,51.83,51.86,60200.0,35.9252,35.939,35.7803,35.801,60200.0
2010-02-03 14:30:00,51.87,52.02,51.87,51.97,66400.0,35.8079,35.9114,35.8079,35.8769,66400.0
2010-02-03 14:40:00,51.97,52.02,51.93,51.93,47400.0,35.8769,35.9114,35.8493,35.8493,47400.0
2010-02-03 14:50:00,51.95,52.09,51.94,52.05,48900.0,35.8631,35.9598,35.8562,35.9321,48900.0
2010-02-03 15:00:00,52.06,52.24,52.04,52.06,97600.0,35.939,36.0633,35.9252,35.939,97600.0
2010-02-03 15:10:00,52.04,52.15,51.9,52.0,66600.0,35.9252,36.0012,35.8286,35.8976,66600.0
2010-02-03 15:20:00,52.0,52.06,51.88,51.95,130700.0,35.8976,35.939,35.8148,35.8631,130700.0
2010-02-03 15:30:00,51.95,52.05,51.89,52.0,59200.0,35.8631,35.9321,35.8217,35.8976,59200.0
2010-02-03 15:40:00,52.0,52.1,51.87,51.92,103700.0,35.8976,35.9667,35.8079,35.8424,103700.0
2010-02-03 15:50:00,51.92,51.93,51.81,51.85,132700.0,35.8424,35.8493,35.7665,35.7941,132700.0
2010-02-04 09:30:00,51.01,51.21,50.18,51.05,105900.0,35.2142,35.3523,34.6412,35.2418,105900.0
2010-02-04 09:40:00,51.08,51.09,50.5,50.75,75700.0,35.2625,35.2694,34.8621,35.0347,75700.0
2010-02-04 09:50:00,50.75,51.0,50.69,50.81,82800.0,35.0347,35.2073,34.9933,35.0761,82800.0
2010-02-04 10:00:00,50.82,51.19,50.81,51.0,95700.0,35.083,35.3384,35.0761,35.2073,95700.0
2010-02-04 10:10:00,50.98,50.98,50.27,50.76,100400.0,35.1935,35.1935,34.7033,35.0416,100400.0
2010-02-04 10:20:00,50.76,50.91,50.47,50.55,68400.0,35.0416,35.1452,34.8414,34.8966,68400.0
2010-02-04 10:30:00,50.55,50.66,50.26,50.3,162200.0,34.8966,34.9726,34.6964,34.724,162200.0
2010-02-04 10:40:00,50.26,50.49,50.11,50.23,54400.0,34.6964,34.8552,34.5929,34.6757,54400.0
2010-02-04 10:50:00,50.22,50.5,50.22,50.36,52400.0,34.6688,34.8621,34.6688,34.7655,52400.0
2010-02-04 11:00:00,50.31,50.65,50.29,50.52,51100.0,34.7309,34.9657,34.7171,34.8759,51100.0
2010-02-04 11:10:00,50.52,50.74,50.49,50.61,93600.0,34.8759,35.0278,34.8552,34.9381,93600.0
2010-02-04 11:20:00,50.65,50.91,50.48,50.91,60800.0,34.9657,35.1452,34.8483,35.1452,60800.0
2010-02-04 11:30:00,50.91,50.99,50.48,50.51,37300.0,35.1452,35.2004,34.8483,34.869,37300.0
2010-02-04 11:40:00,50.49,50.61,50.38,50.51,51100.0,34.8552,34.9381,34.7793,34.869,51100.0
2010-02-04 11:50:00,50.51,50.62,50.48,50.58,33400.0,34.869,34.945,34.8483,34.9173,33400.0
2010-02-04 12:00:00,50.58,50.73,50.48,50.62,27700.0,34.9173,35.0209,34.8483,34.945,27700.0
2010-02-04 12:10:00,50.61,50.61,50.34,50.38,27600.0,34.9381,34.9381,34.7517,34.7793,27600.0
2010-02-04 12:20:00,50.32,50.34,50.06,50.06,62600.0,34.7379,34.7517,34.5584,34.5584,62600.0
2010-02-04 12:30:00,50.06,50.32,50.04,50.23,26200.0,34.5584,34.7379,34.5446,34.6757,26200.0
2010-02-04 12:40:00,50.22,50.22,49.82,49.82,42300.0,34.6688,34.6688,34.3927,34.3927,42300.0
2010-02-04 12:50:00,49.83,50.19,49.82,50.16,36800.0,34.3996,34.6481,34.3927,34.6274,36800.0
2010-02-04 13:00:00,50.15,50.17,49.97,50.15,22500.0,34.6205,34.6343,34.4962,34.6205,22500.0
2010-02-04 13:10:00,50.15,50.26,50.1,50.23,53100.0,34.6205,34.6964,34.586,34.6757,53100.0
2010-02-04 13:20:00,50.26,50.26,50.08,50.25,15900.0,34.6964,34.6964,34.5722,34.6895,15900.0
2010-02-04 13:30:00,50.25,50.33,50.17,50.32,32600.0,34.6895,34.7448,34.6343,34.7379,32600.0
2010-02-04 13:40:00,50.29,50.42,50.15,50.42,50300.0,34.7171,34.8069,34.6205,34.8069,50300.0
2010-02-04 13:50:00,50.42,50.47,50.14,50.24,47400.0,34.8069,34.8414,34.6136,34.6826,47400.0
2010-02-04 14:00:00,50.24,50.28,50.14,50.15,24300.0,34.6826,34.7102,34.6136,34.6205,24300.0
2010-02-04 14:10:00,50.16,50.33,50.07,50.26,48500.0,34.6274,34.7448,34.5653,34.6964,48500.0
2010-02-04 14:20:00,50.29,50.49,50.26,50.29,31400.0,34.7171,34.8552,34.6964,34.7171,31400.0
2010-02-04 14:30:00,50.29,50.54,50.26,50.51,55800.0,34.7171,34.8897,34.6964,34.869,55800.0
2010-02-04 14:40:00,50.5,50.51,50.34,50.5,32500.0,34.8621,34.869,34.7517,34.8621,32500.0
2010-02-04 14:50:00,50.5,50.5,50.29,50.31,35400.0,34.8621,34.8621,34.7171,34.7309,35400.0
2010-02-04 15:00:00,50.31,50.45,50.3,50.33,69700.0,34.7309,34.8276,34.724,34.7448,69700.0
2010-02-04 15:10:00,50.33,50.43,50.22,50.3,79100.0,34.7448,34.8138,34.6688,34.724,79100.0
2010-02-04 15:20:00,50.3,50.3,50.14,50.25,83600.0,34.724,34.724,34.6136,34.6895,83600.0
2010-02-04 15:30:00,50.25,50.47,50.21,50.34,198900.0,34.6895,34.8414,34.6619,34.7517,198900.0
2010-02-04 15:40:00,50.33,50.36,50.17,50.2,112000.0,34.7448,34.7655,34.6343,34.655,112000.0
2010-02-04 15:50:00,50.2,50.22,49.98,50.06,280000.0,34.655,34.6688,34.5031,34.5584,280000.0
2010-02-05 09:30:00,49.93,50.36,49.38,49.65,132000.0,34.4686,34.7655,34.0889,34.2753,132000.0
2010-02-05 09:40:00,49.7,50.0,49.5,49.8,59900.0,34.3098,34.5169,34.1718,34.3789,59900.0
2010-02-05 09:50:00,49.79,49.9,49.44,49.61,98000.0,34.372,34.4479,34.1304,34.2477,98000.0
2010-02-05 10:00:00,49.56,49.77,49.44,49.58,80400.0,34.2132,34.3582,34.1304,34.227,80400.0
2010-02-05 10:10:00,49.58,49.98,49.49,49.83,129600.0,34.227,34.5031,34.1649,34.3996,129600.0
2010-02-05 10:20:00,49.83,50.32,49.81,50.24,145100.0,34.3996,34.7379,34.3858,34.6826,145100.0
2010-02-05 10:30:00,50.24,50.47,49.98,50.0,81100.0,34.6826,34.8414,34.5031,34.5169,81100.0
2010-02-05 10:40:00,50.0,50.46,50.0,50.25,67800.0,34.5169,34.8345,34.5169,34.6895,67800.0
2010-02-05 10:50:00,50.28,50.36,49.99,50.01,79600.0,34.7102,34.7655,34.51,34.5238,79600.0
2010-02-05 11:00:00,50.04,50.08,49.82,49.97,72700.0,34.5446,34.5722,34.3927,34.4962,72700.0
2010-02-05 11:10:00,49.98,50.0,49.84,49.96,51300.0,34.5031,34.5169,34.4065,34.4893,51300.0
2010-02-05 11:20:00,49.95,50.0,49.72,49.87,64900.0,34.4824,34.5169,34.3236,34.4272,64900.0
2010-02-05 11:30:00,49.88,50.0,49.61,49.7,58300.0,34.4341,34.5169,34.2477,34.3098,58300.0
2010-02-05 11:40:00,49.66,49.92,49.53,49.91,86300.0,34.2822,34.4617,34.1925,34.4548,86300.0
2010-02-05 11:50:00,49.88,49.99,49.74,49.87,47700.0,34.4341,34.51,34.3375,34.4272,47700.0
2010-02-05 12:00:00,49.87,49.99,49.76,49.95,53400.0,34.4272,34.51,34.3513,34.4824,53400.0
2010-02-05 12:10:00,49.95,50.0,49.83,50.0,55500.0,34.4824,34.5169,34.3996,34.5169,55500.0
2010-02-05 12:20:00,50.0,50.01,49.9,49.9,79700.0,34.5169,34.5238,34.4479,34.4479,79700.0
2010-02-05 12:30:00,49.91,49.91,49.7,49.71,42500.0,34.4548,34.4548,34.3098,34.3167,42500.0
2010-02-05 12:40:00,49.7,49.85,49.62,49.76,35500.0,34.3098,34.4134,34.2546,34.3513,35500.0
2010-02-05 12:50:00,49.75,49.76,49.54,49.74,26100.0,34.3444,34.3513,34.1994,34.3375,26100.0
2010-02-05 13:00:00,49.73,49.74,49.55,49.6,40700.0,34.3306,34.3375,34.2063,34.2408,40700.0
2010-02-05 13:10:00,49.59,49.72,49.55,49.65,39100.0,34.2339,34.3236,34.2063,34.2753,39100.0
2010-02-05 13:20:00,49.65,49.65,49.28,49.38,47200.0,34.2753,34.2753,34.0199,34.0889,47200.0
2010-02-05 13:30:00,49.39,49.43,49.07,49.14,63400.0,34.0958,34.1235,33.8749,33.9233,63400.0
2010-02-05 13:40:00,49.14,49.25,49.0,49.23,92000.0,33.9233,33.9992,33.8266,33.9854,92000.0
2010-02-05 13:50:00,49.25,49.26,48.89,48.97,92400.0,33.9992,34.0061,33.7507,33.8059,92400.0
2010-02-05 14:00:00,48.98,49.37,48.98,49.18,78900.0,33.8128,34.082,33.8128,33.9509,78900.0
2010-02-05 14:10:00,49.18,49.45,49.03,49.4,48800.0,33.9509,34.1373,33.8473,34.1027,48800.0
2010-02-05 14:20:00,49.41,49.52,49.21,49.43,35200.0,34.1096,34.1856,33.9716,34.1235,35200.0
2010-02-05 14:30:00,49.43,49.48,49.23,49.27,47600.0,34.1235,34.158,33.9854,34.013,47600.0
2010-02-05 14:40:00,49.27,49.45,49.15,49.43,97000.0,34.013,34.1373,33.9302,34.1235,97000.0
2010-02-05 14:50:00,49.43,49.49,49.25,49.27,43200.0,34.1235,34.1649,33.9992,34.013,43200.0
2010-02-05 15:00:00,49.31,50.07,49.3,49.98,112600.0,34.0406,34.5653,34.0337,34.5031,112600.0
2010-02-05 15:10:00,49.96,50.28,49.81,50.06,135200.0,34.4893,34.7102,34.3858,34.5584,135200.0
2010-02-05 15:20:00,50.06,50.23,49.91,50.07,90500.0,34.5584,34.6757,34.4548,34.5653,90500.0
2010-02-05 15:30:00,50.06,50.57,49.97,50.32,143600.0,34.5584,34.9104,34.4962,34.7379,143600.0
2010-02-05 15:40:00,50.33,50.55,50.1,50.1,148800.0,34.7448,34.8966,34.586,34.586,148800.0
2010-02-05 15:50:00,50.11,50.52,50.11,50.49,213300.0,34.5929,34.8759,34.5929,34.8552,213300.0
2010-02-08 09:30:00,50.26,50.99,50.0,50.5,85900.0,34.6964,35.2004,34.5169,34.8621,85900.0
2010-02-08 09:40:00,50.47,50.61,50.03,50.05,55400.0,34.8414,34.9381,34.5377,34.5515,55400.0
2010-02-08 09:50:00,50.09,50.11,49.93,50.02,149400.0,34.5791,34.5929,34.4686,34.5308,149400.0
2010-02-08 10:00:00,50.02,50.93,50.0,50.77,88600.0,34.5308,35.159,34.5169,35.0485,88600.0
2010-02-08 10:10:00,50.77,51.13,50.76,50.9,55900.0,35.0485,35.297,35.0416,35.1382,55900.0
2010-02-08 10:20:00,50.9,51.1,50.62,50.87,47700.0,35.1382,35.2763,34.945,35.1175,47700.0
2010-02-08 10:30:00,50.91,51.02,50.64,50.64,54000.0,35.1452,35.2211,34.9588,34.9588,54000.0
2010-02-08 10:40:00,50.63,51.08,50.61,51.05,30500.0,34.9519,35.2625,34.9381,35.2418,30500.0
2010-02-08 10:50:00,51.05,51.31,51.03,51.24,23200.0,35.2418,35.4213,35.228,35.373,23200.0
2010-02-08 11:00:00,51.26,51.52,51.2,51.47,43900.0,35.3868,35.5663,35.3453,35.5317,43900.0
2010-02-08 11:10:00,51.45,51.51,51.27,51.37,53200.0,35.5179,35.5594,35.3937,35.4627,53200.0
2010-02-08 11:20:00,51.36,51.47,51.26,51.26,26100.0,35.4558,35.5317,35.3868,35.3868,26100.0
2010-02-08 11:30:00,51.27,51.37,51.06,51.06,23000.0,35.3937,35.4627,35.2487,35.2487,23000.0
2010-02-08 11:40:00,51.06,51.48,51.04,51.41,29400.0,35.2487,35.5386,35.2349,35.4903,29400.0
2010-02-08 11:50:00,51.39,51.39,51.12,51.23,19500.0,35.4765,35.4765,35.2901,35.3661,19500.0
2010-02-08 12:00:00,51.24,51.27,51.02,51.18,31700.0,35.373,35.3937,35.2211,35.3315,31700.0
2010-02-08 12:10:00,51.17,51.34,51.03,51.28,20700.0,35.3246,35.442,35.228,35.4006,20700.0
2010-02-08 12:20:00,51.23,51.42,51.19,51.37,31500.0,35.3661,35.4972,35.3384,35.4627,31500.0
2010-02-08 12:30:00,51.37,51.51,51.14,51.51,48400.0,35.4627,35.5594,35.3039,35.5594,48400.0
2010-02-08 12:40:00,51.52,51.52,51.19,51.19,26800.0,35.5663,35.5663,35.3384,35.3384,26800.0
2010-02-08 12:50:00,51.19,51.25,51.12,51.15,14300.0,35.3384,35.3799,35.2901,35.3108,14300.0
2010-02-08 13:00:00,51.13,51.24,51.08,51.19,44300.0,35.297,35.373,35.2625,35.3384,44300.0
2010-02-08 13:10:00,51.17,51.19,50.94,51.1,41600.0,35.3246,35.3384,35.1659,35.2763,41600.0
2010-02-08 13:20:00,51.11,51.19,50.94,51.09,53100.0,35.2832,35.3384,35.1659,35.2694,53100.0
2010-02-08 13:30:00,51.09,51.24,51.04,51.08,68700.0,35.2694,35.373,35.2349,35.2625,68700.0
2010-02-08 13:40:00,51.06,51.09,50.86,50.89,27000.0,35.2487,35.2694,35.1106,35.1313,27000.0
2010-02-08 13:50:00,50.89,50.98,50.82,50.9,30900.0,35.1313,35.1935,35.083,35.1382,30900.0
2010-02-08 14:00:00,50.92,51.08,50.92,50.99,23700.0,35.1521,35.2625,35.1521,35.2004,23700.0
2010-02-08 14:10:00,50.99,51.07,50.91,51.0,21300.0,35.2004,35.2556,35.1452,35.2073,21300.0
2010-02-08 14:20:00,51.01,51.01,50.88,50.92,15200.0,35.2142,35.2142,35.1244,35.1521,15200.0
2010-02-08 14:30:00,50.91,50.94,50.58,50.58,32900.0,35.1452,35.1659,34.9173,34.9173,32900.0
2010-02-08 14:40:00,50.58,50.83,50.57,50.72,22800.0,34.9173,35.0899,34.9104,35.014,22800.0
2010-02-08 14:50:00,50.72,50.88,50.67,50.69,22100.0,35.014,35.1244,34.9795,34.9933,22100.0
2010-02-08 15:00:00,50.72,50.74,50.53,50.7,25700.0,35.014,35.0278,34.8828,35.0002,25700.0
2010-02-08 15:10:00,50.7,50.7,50.5,50.51,34600.0,35.0002,35.0002,34.8621,34.869,34600.0
2010-02-08 15:20:00,50.5,50.57,50.38,50.49,79000.0,34.8621,34.9104,34.7793,34.8552,79000.0
2010-02-08 15:30:00,50.49,50.57,50.48,50.51,58100.0,34.8552,34.9104,34.8483,34.869,58100.0
2010-02-08 15:40:00,50.5,50.5,50.22,50.24,122300.0,34.8621,34.8621,34.6688,34.6826,122300.0
2010-02-08 15:50:00,50.24,50.3,50.07,50.13,265300.0,34.6826,34.724,34.5653,34.6067,265300.0
2010-02-09 09:30:00,51.17,52.28,51.17,51.73,92100.0,35.3246,36.0909,35.3246,35.7112,92100.0
2010-02-09 09:40:00,51.74,51.84,51.41,51.53,59300.0,35.7181,35.7872,35.4903,35.5732,59300.0
2010-02-09 09:50:00,51.54,51.99,51.34,51.83,79600.0,35.5801,35.8907,35.442,35.7803,79600.0
2010-02-09 10:00:00,51.84,52.07,51.82,51.89,116100.0,35.7872,35.9459,35.7734,35.8217,116100.0
2010-02-09 10:10:00,51.92,52.32,51.9,52.14,92600.0,35.8424,36.1185,35.8286,35.9943,92600.0
2010-02-09 10:20:00,52.14,52.24,51.99,52.01,48400.0,35.9943,36.0633,35.8907,35.9045,48400.0
2010-02-09 10:30:00,52.02,52.29,51.94,52.17,60100.0,35.9114,36.0978,35.8562,36.015,60100.0
2010-02-09 10:40:00,52.16,52.17,51.71,51.76,45200.0,36.0081,36.015,35.6974,35.7319,45200.0
2010-02-09 10:50:00,51.75,51.95,51.67,51.71,52700.0,35.725,35.8631,35.6698,35.6974,52700.0
2010-02-09 11:00:00,51.69,51.75,51.09,51.09,79600.0,35.6836,35.725,35.2694,35.2694,79600.0
2010-02-09 11:10:00,51.09,51.25,51.0,51.25,86600.0,35.2694,35.3799,35.2073,35.3799,86600.0
2010-02-09 11:20:00,51.24,51.43,51.24,51.34,47500.0,35.373,35.5041,35.373,35.442,47500.0
2010-02-09 11:30:00,51.38,52.18,51.29,51.99,50700.0,35.4696,36.0219,35.4075,35.8907,50700.0
2010-02-09 11:40:00,51.99,52.11,51.77,52.02,63300.0,35.8907,35.9736,35.7388,35.9114,63300.0
2010-02-09 11:50:00,52.03,52.31,51.9,52.04,50300.0,35.9183,36.1116,35.8286,35.9252,50300.0
2010-02-09 12:00:00,52.06,52.47,52.02,52.42,36600.0,35.939,36.2221,35.9114,36.1876,36600.0
2010-02-09 12:10:00,52.42,52.89,52.33,52.84,59300.0,36.1876,36.512,36.1254,36.4775,59300.0
2010-02-09 12:20:00,52.82,52.84,52.42,52.42,38400.0,36.4637,36.4775,36.1876,36.1876,38400.0
2010-02-09 12:30:00,52.44,52.61,52.44,52.52,25300.0,36.2014,36.3187,36.2014,36.2566,25300.0
2010-02-09 12:40:00,52.53,52.54,51.82,52.18,119700.0,36.2635,36.2704,35.7734,36.0219,119700.0
2010-02-09 12:50:00,52.18,52.41,52.12,52.34,29700.0,36.0219,36.1807,35.9805,36.1323,29700.0
2010-02-09 13:00:00,52.36,52.78,52.36,52.71,56200.0,36.1461,36.4361,36.1461,36.3878,56200.0
2010-02-09 13:10:00,52.72,52.76,52.36,52.4,52500.0,36.3947,36.4223,36.1461,36.1738,52500.0
2010-02-09 13:20:00,52.4,52.6,52.32,52.47,31000.0,36.1738,36.3118,36.1185,36.2221,31000.0
2010-02-09 13:30:00,52.5,52.61,52.41,52.51,34500.0,36.2428,36.3187,36.1807,36.2497,34500.0
2010-02-09 13:40:00,52.51,52.58,52.39,52.46,32600.0,36.2497,36.298,36.1669,36.2152,32600.0
2010-02-09 13:50:00,52.49,52.54,52.4,52.45,25600.0,36.2359,36.2704,36.1738,36.2083,25600.0
2010-02-09 14:00:00,52.47,52.5,52.21,52.22,25600.0,36.2221,36.2428,36.0426,36.0495,25600.0
2010-02-09 14:10:00,52.23,52.25,52.06,52.09,49600.0,36.0564,36.0702,35.939,35.9598,49600.0
2010-02-09 14:20:00,52.08,52.29,52.06,52.24,58900.0,35.9528,36.0978,35.939,36.0633,58900.0
2010-02-09 14:30:00,52.26,52.36,52.08,52.08,57900.0,36.0771,36.1461,35.9528,35.9528,57900.0
2010-02-09 14:40:00,52.07,52.27,52.06,52.18,45700.0,35.9459,36.084,35.939,36.0219,45700.0
2010-02-09 14:50:00,52.2,52.29,52.07,52.09,27900.0,36.0357,36.0978,35.9459,35.9598,27900.0
2010-02-09 15:00:00,52.13,52.52,52.07,52.48,61800.0,35.9874,36.2566,35.9459,36.229,61800.0
2010-02-09 15:10:00,52.47,52.55,52.33,52.51,75100.0,36.2221,36.2773,36.1254,36.2497,75100.0
2010-02-09 15:20:00,52.52,52.61,52.5,52.58,133700.0,36.2566,36.3187,36.2428,36.298,133700.0
2010-02-09 15:30:00,52.58,52.62,52.48,52.48,137100.0,36.298,36.3256,36.229,36.229,137100.0
2010-02-09 15:40:00,52.47,52.47,52.25,52.34,118500.0,36.2221,36.2221,36.0702,36.1323,118500.0
2010-02-09 15:50:00,52.35,52.36,52.11,52.29,204800.0,36.1392,36.1461,35.9736,36.0978,204800.0
2010-02-10 09:30:00,52.01,52.48,51.81,52.01,64400.0,35.9045,36.229,35.7665,35.9045,64400.0
2010-02-10 09:40:00,52.0,52.0,51.69,51.9,33300.0,35.8976,35.8976,35.6836,35.8286,33300.0
2010-02-10 09:50:00,51.93,52.19,51.79,51.95,30100.0,35.8493,36.0288,35.7526,35.8631,30100.0
2010-02-10 10:00:00,51.9,52.07,51.7,51.77,138500.0,35.8286,35.9459,35.6905,35.7388,138500.0
2010-02-10 10:10:00,51.74,51.75,51.48,51.56,129900.0,35.7181,35.725,35.5386,35.5939,129900.0
2010-02-10 10:20:00,51.55,51.85,51.55,51.58,83100.0,35.587,35.7941,35.587,35.6077,83100.0
2010-02-10 10:30:00,51.58,51.79,51.55,51.68,98400.0,35.6077,35.7526,35.587,35.6767,98400.0
2010-02-10 10:40:00,51.71,52.02,51.69,51.85,57500.0,35.6974,35.9114,35.6836,35.7941,57500.0
2010-02-10 10:50:00,51.87,51.99,51.83,51.86,48200.0,35.8079,35.8907,35.7803,35.801,48200.0
2010-02-10 11:00:00,51.89,52.01,51.67,52.01,46200.0,35.8217,35.9045,35.6698,35.9045,46200.0
2010-02-10 11:10:00,52.01,52.09,51.69,51.69,55500.0,35.9045,35.9598,35.6836,35.6836,55500.0
2010-02-10 11:20:00,51.68,52.03,51.66,51.98,37500.0,35.6767,35.9183,35.6629,35.8838,37500.0
2010-02-10 11:30:00,52.0,52.06,51.79,51.79,25600.0,35.8976,35.939,35.7526,35.7526,25600.0
2010-02-10 11:40:00,51.8,52.09,51.76,51.82,32300.0,35.7596,35.9598,35.7319,35.7734,32300.0
2010-02-10 11:50:00,51.82,51.85,51.53,51.67,58700.0,35.7734,35.7941,35.5732,35.6698,58700.0
2010-02-10 12:00:00,51.63,51.78,51.46,51.74,51200.0,35.6422,35.7457,35.5248,35.7181,51200.0
2010-02-10 12:10:00,51.76,51.81,51.71,51.81,26200.0,35.7319,35.7665,35.6974,35.7665,26200.0
2010-02-10 12:20:00,51.8,52.31,51.8,52.25,53900.0,35.7596,36.1116,35.7596,36.0702,53900.0
2010-02-10 12:30:00,52.27,52.43,52.22,52.28,59000.0,36.084,36.1945,36.0495,36.0909,59000.0
2010-02-10 12:40:00,52.27,52.42,52.26,52.26,21100.0,36.084,36.1876,36.0771,36.0771,21100.0
2010-02-10 12:50:00,52.24,52.38,52.17,52.25,25500.0,36.0633,36.1599,36.015,36.0702,25500.0
2010-02-10 13:00:00,52.23,52.32,52.21,52.28,22700.0,36.0564,36.1185,36.0426,36.0909,22700.0
2010-02-10 13:10:00,52.26,52.37,52.23,52.37,24200.0,36.0771,36.153,36.0564,36.153,24200.0
2010-02-10 13:20:00,52.37,52.48,52.28,52.41,19900.0,36.153,36.229,36.0909,36.1807,19900.0
2010-02-10 13:30:00,52.42,52.42,52.19,52.22,29000.0,36.1876,36.1876,36.0288,36.0495,29000.0
2010-02-10 13:40:00,52.22,52.3,52.16,52.26,33000.0,36.0495,36.1047,36.0081,36.0771,33000.0
2010-02-10 13:50:00,52.26,52.3,52.15,52.24,38700.0,36.0771,36.1047,36.0012,36.0633,38700.0
2010-02-10 14:00:00,52.24,52.32,52.21,52.23,22000.0,36.0633,36.1185,36.0426,36.0564,22000.0
2010-02-10 14:10:00,52.21,52.37,52.09,52.33,51700.0,36.0426,36.153,35.9598,36.1254,51700.0
2010-02-10 14:20:00,52.32,52.32,52.15,52.23,31800.0,36.1185,36.1185,36.0012,36.0564,31800.0
2010-02-10 14:30:00,52.21,52.24,52.09,52.22,57700.0,36.0426,36.0633,35.9598,36.0495,57700.0
2010-02-10 14:40:00,52.22,52.25,52.1,52.1,28400.0,36.0495,36.0702,35.9667,35.9667,28400.0
2010-02-10 14:50:00,52.09,52.22,51.99,52.09,119600.0,35.9598,36.0495,35.8907,35.9598,119600.0
2010-02-10 15:00:00,52.09,52.13,51.96,52.08,63400.0,35.9598,35.9874,35.87,35.9528,63400.0
2010-02-10 15:10:00,52.08,52.11,51.94,52.0,46100.0,35.9528,35.9736,35.8562,35.8976,46100.0
2010-02-10 15:20:00,52.0,52.11,51.97,52.07,60800.0,35.8976,35.9736,35.8769,35.9459,60800.0
2010-02-10 15:30:00,52.06,52.06,51.8,51.87,76000.0,35.939,35.939,35.7596,35.8079,76000.0
2010-02-10 15:40:00,51.86,51.9,51.75,51.85,70100.0,35.801,35.8286,35.725,35.7941,70100.0
2010-02-10 15:50:00,51.84,51.98,51.8,51.98,158300.0,35.7872,35.8838,35.7596,35.8838,158300.0
2010-02-11 09:30:00,51.89,52.57,51.89,52.5,117600.0,35.8217,36.2911,35.8217,36.2428,117600.0
2010-02-11 09:40:00,52.5,53.23,52.4,53.01,200400.0,36.2428,36.7467,36.1738,36.5949,200400.0
2010-02-11 09:50:00,53.07,53.09,52.7,52.9,88300.0,36.6363,36.6501,36.3809,36.5189,88300.0
2010-02-11 10:00:00,52.89,53.38,52.76,53.31,137400.0,36.512,36.8503,36.4223,36.802,137400.0
2010-02-11 10:10:00,53.31,53.74,53.31,53.5,122000.0,36.802,37.0988,36.802,36.9331,122000.0
2010-02-11 10:20:00,53.51,53.66,53.31,53.56,56700.0,36.94,37.0436,36.802,36.9745,56700.0
2010-02-11 10:30:00,53.54,53.59,53.37,53.57,64100.0,36.9607,36.9953,36.8434,36.9815,64100.0
2010-02-11 10:40:00,53.6,53.75,53.39,53.48,66300.0,37.0022,37.1057,36.8572,36.9193,66300.0
2010-02-11 10:50:00,53.47,53.51,53.32,53.4,62600.0,36.9124,36.94,36.8089,36.8641,62600.0
2010-02-11 11:00:00,53.4,53.61,53.38,53.47,53900.0,36.8641,37.0091,36.8503,36.9124,53900.0
2010-02-11 11:10:00,53.46,53.77,53.45,53.58,30600.0,36.9055,37.1195,36.8986,36.9884,30600.0
2010-02-11 11:20:00,53.58,54.05,53.56,54.01,65300.0,36.9884,37.3128,36.9745,37.2852,65300.0
2010-02-11 11:30:00,54.02,54.17,53.84,54.03,48800.0,37.2921,37.3957,37.1678,37.299,48800.0
2010-02-11 11:40:00,54.01,54.63,53.99,54.63,104900.0,37.2852,37.7132,37.2714,37.7132,104900.0
2010-02-11 11:50:00,54.64,54.83,54.55,54.55,102600.0,37.7201,37.8513,37.658,37.658,102600.0
2010-02-11 12:00:00,54.56,54.68,54.47,54.68,55700.0,37.6649,37.7477,37.6028,37.7477,55700.0
2010-02-11 12:10:00,54.68,54.79,54.6,54.71,58700.0,37.7477,37.8237,37.6925,37.7684,58700.0
2010-02-11 12:20:00,54.73,54.73,54.61,54.69,48100.0,37.7822,37.7822,37.6994,37.7546,48100.0
2010-02-11 12:30:00,54.69,54.72,54.63,54.69,78900.0,37.7546,37.7753,37.7132,37.7546,78900.0
2010-02-11 12:40:00,54.7,54.85,54.67,54.8,112900.0,37.7615,37.8651,37.7408,37.8306,112900.0
2010-02-11 12:50:00,54.8,54.93,54.76,54.86,81300.0,37.8306,37.9203,37.803,37.872,81300.0
2010-02-11 13:00:00,54.86,54.96,54.8,54.82,52600.0,37.872,37.941,37.8306,37.8444,52600.0
2010-02-11 13:10:00,54.83,54.91,54.79,54.86,39900.0,37.8513,37.9065,37.8237,37.872,39900.0
2010-02-11 13:20:00,54.86,55.0,54.84,54.88,63800.0,37.872,37.9686,37.8582,37.8858,63800.0
2010-02-11 13:30:00,54.86,55.0,54.81,54.84,52800.0,37.872,37.9686,37.8375,37.8582,52800.0
2010-02-11 13:40:00,54.84,54.93,54.76,54.92,65600.0,37.8582,37.9203,37.803,37.9134,65600.0
2010-02-11 13:50:00,54.9,54.98,54.87,54.95,39300.0,37.8996,37.9548,37.8789,37.9341,39300.0
2010-02-11 14:00:00,54.92,55.46,54.88,55.39,183800.0,37.9134,38.2862,37.8858,38.2379,183800.0
2010-02-11 14:10:00,55.4,55.59,55.23,55.38,129800.0,38.2448,38.3759,38.1274,38.231,129800.0
2010-02-11 14:20:00,55.38,55.68,55.36,55.62,77000.0,38.231,38.4381,38.2172,38.3966,77000.0
2010-02-11 14:30:00,55.63,55.84,55.38,55.38,164200.0,38.4036,38.5485,38.231,38.231,164200.0
2010-02-11 14:40:00,55.39,55.4,55.16,55.21,169500.0,38.2379,38.2448,38.0791,38.1136,169500.0
2010-02-11 14:50:00,55.21,55.4,55.21,55.32,104700.0,38.1136,38.2448,38.1136,38.1895,104700.0
2010-02-11 15:00:00,55.32,55.34,55.08,55.15,159100.0,38.1895,38.2034,38.0239,38.0722,159100.0
2010-02-11 15:10:00,55.14,55.17,55.02,55.08,81400.0,38.0653,38.086,37.9824,38.0239,81400.0
2010-02-11 15:20:00,55.07,55.13,54.94,54.99,106800.0,38.017,38.0584,37.9272,37.9617,106800.0
2010-02-11 15:30:00,54.99,55.1,54.76,54.77,159100.0,37.9617,38.0377,37.803,37.8099,159100.0
2010-02-11 15:40:00,54.76,54.82,54.61,54.65,190800.0,37.803,37.8444,37.6994,37.727,190800.0
2010-02-11 15:50:00,54.66,55.71,54.65,54.9,353600.0,37.7339,38.4588,37.727,37.8996,353600.0
2010-02-12 09:30:00,53.75,54.19,53.08,53.87,200000.0,37.1057,37.4095,36.6432,37.1886,200000.0
2010-02-12 09:40:00,53.86,54.35,53.75,54.31,135700.0,37.1817,37.5199,37.1057,37.4923,135700.0
2010-02-12 09:50:00,54.3,54.66,53.91,54.63,117200.0,37.4854,37.7339,37.2162,37.7132,117200.0
2010-02-12 10:00:00,54.63,55.06,54.53,54.73,289400.0,37.7132,38.0101,37.6442,37.7822,289400.0
2010-02-12 10:10:00,54.76,55.42,54.69,55.07,186400.0,37.803,38.2586,37.7546,38.017,186400.0
2010-02-12 10:20:00,55.07,55.44,54.93,55.42,114200.0,38.017,38.2724,37.9203,38.2586,114200.0
2010-02-12 10:30:00,55.43,55.63,55.36,55.38,188100.0,38.2655,38.4036,38.2172,38.231,188100.0
2010-02-12 10:40:00,55.36,55.39,54.69,54.72,138000.0,38.2172,38.2379,37.7546,37.7753,138000.0
2010-02-12 10:50:00,54.74,55.06,54.71,54.97,79100.0,37.7891,38.0101,37.7684,37.9479,79100.0
2010-02-12 11:00:00,54.95,55.18,54.95,55.18,70200.0,37.9341,38.0929,37.9341,38.0929,70200.0
2010-02-12 11:10:00,55.17,55.29,55.11,55.29,41100.0,38.086,38.1688,38.0446,38.1688,41100.0
2010-02-12 11:20:00,55.29,55.7,55.23,55.6,62200.0,38.1688,38.4519,38.1274,38.3828,62200.0
2010-02-12 11:30:00,55.6,55.87,55.55,55.71,57400.0,38.3828,38.5692,38.3483,38.4588,57400.0
2010-02-12 11:40:00,55.71,56.1,55.71,55.96,61500.0,38.4588,38.728,38.4588,38.6314,61500.0
2010-02-12 11:50:00,55.95,55.98,55.69,55.73,64600.0,38.6245,38.6452,38.445,38.4726,64600.0
2010-02-12 12:00:00,55.77,56.05,55.76,55.91,69900.0,38.5002,38.6935,38.4933,38.5968,69900.0
2010-02-12 12:10:00,55.92,56.44,55.92,56.21,121100.0,38.6037,38.9627,38.6037,38.8039,121100.0
2010-02-12 12:20:00,56.19,56.26,55.76,55.88,70200.0,38.7901,38.8385,38.4933,38.5761,70200.0
2010-02-12 12:30:00,55.87,56.0,55.76,55.82,25200.0,38.5692,38.659,38.4933,38.5347,25200.0
2010-02-12 12:40:00,55.81,55.9,55.67,55.81,30100.0,38.5278,38.5899,38.4312,38.5278,30100.0
2010-02-12 12:50:00,55.78,55.84,55.63,55.71,24700.0,38.5071,38.5485,38.4036,38.4588,24700.0
2010-02-12 13:00:00,55.72,55.72,55.55,55.56,81700.0,38.4657,38.4657,38.3483,38.3552,81700.0
2010-02-12 13:10:00,55.55,55.57,55.12,55.26,110500.0,38.3483,38.3621,38.0515,38.1481,110500.0
2010-02-12 13:20:00,55.25,55.41,55.14,55.34,45700.0,38.1412,38.2517,38.0653,38.2034,45700.0
2010-02-12 13:30:00,55.28,55.36,55.22,55.27,109200.0,38.1619,38.2172,38.1205,38.155,109200.0
2010-02-12 13:40:00,55.27,55.63,55.24,55.49,77100.0,38.155,38.4036,38.1343,38.3069,77100.0
2010-02-12 13:50:00,55.5,55.5,55.38,55.44,53500.0,38.3138,38.3138,38.231,38.2724,53500.0
2010-02-12 14:00:00,55.43,55.52,55.33,55.44,59700.0,38.2655,38.3276,38.1964,38.2724,59700.0
2010-02-12 14:10:00,55.44,55.55,55.41,55.5,114900.0,38.2724,38.3483,38.2517,38.3138,114900.0
2010-02-12 14:20:00,55.5,55.51,55.39,55.43,86800.0,38.3138,38.3207,38.2379,38.2655,86800.0
2010-02-12 14:30:00,55.43,55.45,55.24,55.29,36200.0,38.2655,38.2793,38.1343,38.1688,36200.0
2010-02-12 14:40:00,55.28,55.29,55.13,55.22,56200.0,38.1619,38.1688,38.0584,38.1205,56200.0
2010-02-12 14:50:00,55.22,55.27,55.0,55.04,64400.0,38.1205,38.155,37.9686,37.9963,64400.0
2010-02-12 15:00:00,55.03,55.04,54.79,54.9,111300.0,37.9893,37.9963,37.8237,37.8996,111300.0
2010-02-12 15:10:00,54.89,54.92,54.64,54.7,86400.0,37.8927,37.9134,37.7201,37.7615,86400.0
2010-02-12 15:20:00,54.7,54.75,54.65,54.67,82600.0,37.7615,37.7961,37.727,37.7408,82600.0
2010-02-12 15:30:00,54.66,54.74,54.51,54.69,103700.0,37.7339,37.7891,37.6304,37.7546,103700.0
2010-02-12 15:40:00,54.68,55.0,54.64,54.87,160100.0,37.7477,37.9686,37.7201,37.8789,160100.0
2010-02-12 15:50:00,54.87,54.88,54.73,54.88,325000.0,37.8789,37.8858,37.7822,37.8858,325000.0
2010-02-16 09:30:00,56.14,56.37,55.95,56.35,119200.0,38.7556,38.9144,38.6245,38.9006,119200.0
2010-02-16 09:40:00,56.33,56.35,56.0,56.33,201700.0,38.8868,38.9006,38.659,38.8868,201700.0
2010-02-16 09:50:00,56.33,56.38,56.25,56.25,148100.0,38.8868,38.9213,38.8316,38.8316,148100.0
2010-02-16 10:00:00,56.26,56.6,56.24,56.37,272400.0,38.8385,39.0732,38.8247,38.9144,272400.0
2010-02-16 10:10:00,56.37,56.5,56.22,56.37,102500.0,38.9144,39.0041,38.8109,38.9144,102500.0
2010-02-16 10:20:00,56.38,56.38,56.14,56.19,69500.0,38.9213,38.9213,38.7556,38.7901,69500.0
2010-02-16 10:30:00,56.18,56.4,56.12,56.38,203800.0,38.7832,38.9351,38.7418,38.9213,203800.0
2010-02-16 10:40:00,56.4,56.55,56.39,56.49,86100.0,38.9351,39.0387,38.9282,38.9972,86100.0
2010-02-16 10:50:00,56.47,56.54,56.36,56.44,113700.0,38.9834,39.0318,38.9075,38.9627,113700.0
2010-02-16 11:00:00,56.46,56.55,56.41,56.53,72100.0,38.9765,39.0387,38.942,39.0249,72100.0
2010-02-16 11:10:00,56.52,56.65,56.5,56.65,69400.0,39.018,39.1077,39.0041,39.1077,69400.0
2010-02-16 11:20:00,56.64,56.77,56.6,56.74,54200.0,39.1008,39.1905,39.0732,39.1698,54200.0
2010-02-16 11:30:00,56.73,56.81,56.56,56.66,46400.0,39.1629,39.2182,39.0456,39.1146,46400.0
2010-02-16 11:40:00,56.67,56.84,56.67,56.74,38900.0,39.1215,39.2389,39.1215,39.1698,38900.0
2010-02-16 11:50:00,56.73,56.87,56.7,56.74,27100.0,39.1629,39.2596,39.1422,39.1698,27100.0
2010-02-16 12:00:00,56.75,56.82,56.71,56.79,44000.0,39.1767,39.2251,39.1491,39.2043,44000.0
2010-02-16 12:10:00,56.78,56.82,56.7,56.72,49200.0,39.1974,39.2251,39.1422,39.156,49200.0
2010-02-16 12:20:00,56.73,56.84,56.7,56.77,41400.0,39.1629,39.2389,39.1422,39.1905,41400.0
2010-02-16 12:30:00,56.79,56.85,56.71,56.83,38000.0,39.2043,39.2458,39.1491,39.232,38000.0
2010-02-16 12:40:00,56.83,56.85,56.75,56.78,55200.0,39.232,39.2458,39.1767,39.1974,55200.0
2010-02-16 12:50:00,56.78,56.79,56.7,56.73,32400.0,39.1974,39.2043,39.1422,39.1629,32400.0
2010-02-16 13:00:00,56.74,56.78,56.69,56.73,50800.0,39.1698,39.1974,39.1353,39.1629,50800.0
2010-02-16 13:10:00,56.71,56.79,56.62,56.73,59000.0,39.1491,39.2043,39.087,39.1629,59000.0
2010-02-16 13:20:00,56.73,56.75,56.65,56.75,28500.0,39.1629,39.1767,39.1077,39.1767,28500.0
2010-02-16 13:30:00,56.75,56.78,56.64,56.71,47000.0,39.1767,39.1974,39.1008,39.1491,47000.0
2010-02-16 13:40:00,56.71,56.79,56.69,56.76,28400.0,39.1491,39.2043,39.1353,39.1836,28400.0
2010-02-16 13:50:00,56.77,56.84,56.77,56.81,33000.0,39.1905,39.2389,39.1905,39.2182,33000.0
2010-02-16 14:00:00,56.81,56.9,56.7,56.89,74700.0,39.2182,39.2803,39.1422,39.2734,74700.0
2010-02-16 14:10:00,56.89,56.9,56.7,56.72,43400.0,39.2734,39.2803,39.1422,39.156,43400.0
2010-02-16 14:20:00,56.72,56.94,56.72,56.87,34000.0,39.156,39.3079,39.156,39.2596,34000.0
2010-02-16 14:30:00,56.85,56.86,56.7,56.71,34500.0,39.2458,39.2527,39.1422,39.1491,34500.0
2010-02-16 14:40:00,56.71,56.88,56.71,56.8,39700.0,39.1491,39.2665,39.1491,39.2112,39700.0
2010-02-16 14:50:00,56.8,57.06,56.8,56.98,106800.0,39.2112,39.3907,39.2112,39.3355,106800.0
2010-02-16 15:00:00,56.97,57.1,56.94,57.03,80600.0,39.3286,39.4183,39.3079,39.37,80600.0
2010-02-16 15:10:00,57.03,57.24,57.03,57.22,96100.0,39.37,39.515,39.37,39.5012,96100.0
2010-02-16 15:20:00,57.23,57.34,57.23,57.31,82200.0,39.5081,39.584,39.5081,39.5633,82200.0
2010-02-16 15:30:00,57.3,57.43,57.28,57.4,97300.0,39.5564,39.6462,39.5426,39.6255,97300.0
2010-02-16 15:40:00,57.39,57.45,57.19,57.23,149100.0,39.6185,39.66,39.4805,39.5081,149100.0
2010-02-16 15:50:00,57.24,57.29,56.99,57.14,337600.0,39.515,39.5495,39.3424,39.446,337600.0
2010-02-17 09:30:00,57.35,57.5,56.82,57.06,130600.0,39.7136,39.8175,39.3466,39.5128,130600.0
2010-02-17 09:40:00,57.02,57.32,56.71,57.21,95200.0,39.4851,39.6929,39.2705,39.6167,95200.0
2010-02-17 09:50:00,57.19,57.19,56.9,57.12,68300.0,39.6029,39.6029,39.402,39.5544,68300.0
2010-02-17 10:00:00,57.1,57.15,56.86,57.02,63600.0,39.5405,39.5752,39.3743,39.4851,63600.0
2010-02-17 10:10:00,57.01,57.1,56.91,57.06,42200.0,39.4782,39.5405,39.409,39.5128,42200.0
2010-02-17 10:20:00,57.04,57.19,56.95,57.15,77800.0,39.499,39.6029,39.4367,39.5752,77800.0
2010-02-17 10:30:00,57.16,57.4,57.01,57.04,52800.0,39.5821,39.7483,39.4782,39.499,52800.0
2010-02-17 10:40:00,57.05,57.05,56.8,56.82,44800.0,39.5059,39.5059,39.3328,39.3466,44800.0
2010-02-17 10:50:00,56.83,56.88,56.67,56.78,48700.0,39.3536,39.3882,39.2428,39.3189,48700.0
2010-02-17 11:00:00,56.76,56.77,56.39,56.39,69500.0,39.3051,39.312,39.0489,39.0489,69500.0
2010-02-17 11:10:00,56.39,56.61,56.3,56.55,42300.0,39.0489,39.2012,38.9865,39.1597,42300.0
2010-02-17 11:20:00,56.55,56.67,56.27,56.27,43600.0,39.1597,39.2428,38.9658,38.9658,43600.0
2010-02-17 11:30:00,56.28,56.35,56.13,56.2,136000.0,38.9727,39.0212,38.8688,38.9173,136000.0
2010-02-17 11:40:00,56.2,56.36,56.11,56.28,46100.0,38.9173,39.0281,38.855,38.9727,46100.0
2010-02-17 11:50:00,56.29,56.55,56.29,56.44,31000.0,38.9796,39.1597,38.9796,39.0835,31000.0
2010-02-17 12:00:00,56.44,56.85,56.44,56.56,75800.0,39.0835,39.3674,39.0835,39.1666,75800.0
2010-02-17 12:10:00,56.56,56.74,56.46,56.74,32200.0,39.1666,39.2912,39.0973,39.2912,32200.0
2010-02-17 12:20:00,56.72,56.78,56.67,56.71,23100.0,39.2774,39.3189,39.2428,39.2705,23100.0
2010-02-17 12:30:00,56.7,56.72,56.46,56.46,27500.0,39.2635,39.2774,39.0973,39.0973,27500.0
2010-02-17 12:40:00,56.47,56.48,56.31,56.42,26300.0,39.1043,39.1112,38.9935,39.0696,26300.0
2010-02-17 12:50:00,56.4,56.42,56.28,56.37,51600.0,39.0558,39.0696,38.9727,39.035,51600.0
2010-02-17 13:00:00,56.38,56.46,56.34,56.39,31900.0,39.0419,39.0973,39.0142,39.0489,31900.0
2010-02-17 13:10:00,56.39,56.43,56.27,56.38,35300.0,39.0489,39.0766,38.9658,39.0419,35300.0
2010-02-17 13:20:00,56.35,56.49,56.35,56.38,36200.0,39.0212,39.1181,39.0212,39.0419,36200.0
2010-02-17 13:30:00,56.38,56.42,56.3,56.34,40400.0,39.0419,39.0696,38.9865,39.0142,40400.0
2010-02-17 13:40:00,56.33,56.36,56.19,56.19,27700.0,39.0073,39.0281,38.9104,38.9104,27700.0
2010-02-17 13:50:00,56.21,56.32,56.17,56.29,40600.0,38.9242,39.0004,38.8965,38.9796,40600.0
2010-02-17 14:00:00,56.28,56.29,56.05,56.27,90400.0,38.9727,38.9796,38.8134,38.9658,90400.0
2010-02-17 14:10:00,56.27,56.39,56.14,56.17,50000.0,38.9658,39.0489,38.8757,38.8965,50000.0
2010-02-17 14:20:00,56.19,56.19,55.96,56.14,87000.0,38.9104,38.9104,38.7511,38.8757,87000.0
2010-02-17 14:30:00,56.15,56.15,56.04,56.12,41200.0,38.8827,38.8827,38.8065,38.8619,41200.0
2010-02-17 14:40:00,56.12,56.14,56.01,56.02,53400.0,38.8619,38.8757,38.7857,38.7927,53400.0
2010-02-17 14:50:00,56.02,56.3,56.01,56.3,44300.0,38.7927,38.9865,38.7857,38.9865,44300.0
2010-02-17 15:00:00,56.3,56.37,56.23,56.35,56000.0,38.9865,39.035,38.9381,39.0212,56000.0
2010-02-17 15:10:00,56.35,56.39,56.3,56.36,47900.0,39.0212,39.0489,38.9865,39.0281,47900.0
2010-02-17 15:20:00,56.35,56.47,56.32,56.4,56100.0,39.0212,39.1043,39.0004,39.0558,56100.0
2010-02-17 15:30:00,56.4,56.65,56.4,56.41,95700.0,39.0558,39.2289,39.0558,39.0627,95700.0
2010-02-17 15:40:00,56.41,56.48,56.29,56.37,92100.0,39.0627,39.1112,38.9796,39.035,92100.0
2010-02-17 15:50:00,56.37,56.53,56.36,56.48,148000.0,39.035,39.1458,39.0281,39.1112,148000.0
2010-02-18 09:30:00,56.12,56.86,55.84,56.78,80200.0,38.8619,39.3743,38.668,39.3189,80200.0
2010-02-18 09:40:00,56.81,57.1,56.75,57.05,60700.0,39.3397,39.5405,39.2982,39.5059,60700.0
2010-02-18 09:50:00,57.03,57.4,56.95,57.16,66200.0,39.4921,39.7483,39.4367,39.5821,66200.0
2010-02-18 10:00:00,57.16,57.38,57.01,57.18,51100.0,39.5821,39.7344,39.4782,39.5959,51100.0
2010-02-18 10:10:00,57.17,57.29,57.06,57.15,48600.0,39.589,39.6721,39.5128,39.5752,48600.0
2010-02-18 10:20:00,57.15,57.2,56.85,56.9,58300.0,39.5752,39.6098,39.3674,39.402,58300.0
2010-02-18 10:30:00,56.92,57.08,56.69,57.08,41000.0,39.4159,39.5267,39.2566,39.5267,41000.0
2010-02-18 10:40:00,57.1,57.2,57.0,57.17,36800.0,39.5405,39.6098,39.4713,39.589,36800.0
2010-02-18 10:50:00,57.16,57.23,57.0,57.14,37000.0,39.5821,39.6306,39.4713,39.5682,37000.0
2010-02-18 11:00:00,57.13,57.28,57.09,57.14,30200.0,39.5613,39.6652,39.5336,39.5682,30200.0
2010-02-18 11:10:00,57.14,57.21,57.07,57.13,37200.0,39.5682,39.6167,39.5198,39.5613,37200.0
2010-02-18 11:20:00,57.12,57.2,57.03,57.1,18000.0,39.5544,39.6098,39.4921,39.5405,18000.0
2010-02-18 11:30:00,57.08,57.1,56.88,56.96,16300.0,39.5267,39.5405,39.3882,39.4436,16300.0
2010-02-18 11:40:00,56.96,57.1,56.96,57.01,16000.0,39.4436,39.5405,39.4436,39.4782,16000.0
2010-02-18 11:50:00,57.0,57.03,56.87,56.97,9900.0,39.4713,39.4921,39.3813,39.4505,9900.0
2010-02-18 12:00:00,56.96,57.04,56.89,56.89,16500.0,39.4436,39.499,39.3951,39.3951,16500.0
2010-02-18 12:10:00,56.91,56.95,56.87,56.88,16800.0,39.409,39.4367,39.3813,39.3882,16800.0
2010-02-18 12:20:00,56.88,56.93,56.87,56.87,16100.0,39.3882,39.4228,39.3813,39.3813,16100.0
2010-02-18 12:30:00,56.87,56.88,56.76,56.78,22400.0,39.3813,39.3882,39.3051,39.3189,22400.0
2010-02-18 12:40:00,56.79,56.8,56.76,56.79,8300.0,39.3259,39.3328,39.3051,39.3259,8300.0
2010-02-18 12:50:00,56.8,56.87,56.77,56.84,11200.0,39.3328,39.3813,39.312,39.3605,11200.0
2010-02-18 13:00:00,56.84,56.88,56.78,56.87,25400.0,39.3605,39.3882,39.3189,39.3813,25400.0
2010-02-18 13:10:00,56.87,56.89,56.83,56.85,17100.0,39.3813,39.3951,39.3536,39.3674,17100.0
2010-02-18 13:20:00,56.85,56.92,56.85,56.9,19300.0,39.3674,39.4159,39.3674,39.402,19300.0
2010-02-18 13:30:00,56.9,57.03,56.9,56.96,19800.0,39.402,39.4921,39.402,39.4436,19800.0
2010-02-18 13:40:00,56.96,57.07,56.95,57.03,20800.0,39.4436,39.5198,39.4367,39.4921,20800.0
2010-02-18 13:50:00,57.05,57.1,57.02,57.05,23000.0,39.5059,39.5405,39.4851,39.5059,23000.0
2010-02-18 14:00:00,57.06,57.09,56.96,56.98,21300.0,39.5128,39.5336,39.4436,39.4574,21300.0
2010-02-18 14:10:00,56.99,57.31,56.97,57.29,21300.0,39.4644,39.6859,39.4505,39.6721,21300.0
2010-02-18 14:20:00,57.31,57.31,57.2,57.24,23300.0,39.6859,39.6859,39.6098,39.6375,23300.0
2010-02-18 14:30:00,57.23,57.57,57.18,57.44,96400.0,39.6306,39.866,39.5959,39.776,96400.0
2010-02-18 14:40:00,57.44,57.54,57.41,57.48,38200.0,39.776,39.8452,39.7552,39.8037,38200.0
2010-02-18 14:50:00,57.46,57.58,57.45,57.56,43700.0,39.7898,39.8729,39.7829,39.8591,43700.0
2010-02-18 15:00:00,57.56,57.59,57.39,57.39,59900.0,39.8591,39.8798,39.7413,39.7413,59900.0
2010-02-18 15:10:00,57.4,57.45,57.33,57.42,38800.0,39.7483,39.7829,39.6998,39.7621,38800.0
2010-02-18 15:20:00,57.42,57.44,57.25,57.32,52600.0,39.7621,39.776,39.6444,39.6929,52600.0
2010-02-18 15:30:00,57.33,57.53,57.31,57.44,70400.0,39.6998,39.8383,39.6859,39.776,70400.0
2010-02-18 15:40:00,57.43,57.6,57.43,57.55,126100.0,39.769,39.8868,39.769,39.8521,126100.0
2010-02-18 15:50:00,57.56,57.59,57.45,57.51,188200.0,39.8591,39.8798,39.7829,39.8244,188200.0
2010-02-19 09:30:00,57.11,57.85,57.11,57.85,204000.0,39.5475,40.0599,39.5475,40.0599,204000.0
2010-02-19 09:40:00,57.84,57.97,57.34,57.38,53100.0,40.053,40.143,39.7067,39.7344,53100.0
2010-02-19 09:50:00,57.37,57.45,57.03,57.03,47300.0,39.7275,39.7829,39.4921,39.4921,47300.0
2010-02-19 10:00:00,57.05,57.36,56.89,57.35,40100.0,39.5059,39.7206,39.3951,39.7136,40100.0
2010-02-19 10:10:00,57.35,57.54,57.28,57.33,27900.0,39.7136,39.8452,39.6652,39.6998,27900.0
2010-02-19 10:20:00,57.33,57.59,57.32,57.47,29600.0,39.6998,39.8798,39.6929,39.7967,29600.0
2010-02-19 10:30:00,57.47,57.66,57.42,57.63,27900.0,39.7967,39.9283,39.7621,39.9075,27900.0
2010-02-19 10:40:00,57.66,57.87,57.65,57.8,36500.0,39.9283,40.0737,39.9214,40.0253,36500.0
2010-02-19 10:50:00,57.8,57.96,57.8,57.87,52000.0,40.0253,40.1361,40.0253,40.0737,52000.0
2010-02-19 11:00:00,57.9,58.16,57.84,58.13,83100.0,40.0945,40.2746,40.053,40.2538,83100.0
2010-02-19 11:10:00,58.14,58.3,58.06,58.09,46800.0,40.2607,40.3715,40.2053,40.2261,46800.0
2010-02-19 11:20:00,58.07,58.27,58.07,58.23,24500.0,40.2122,40.3507,40.2122,40.323,24500.0
2010-02-19 11:30:00,58.22,58.28,58.11,58.28,27000.0,40.3161,40.3577,40.2399,40.3577,27000.0
2010-02-19 11:40:00,58.25,58.34,58.23,58.23,26300.0,40.3369,40.3992,40.323,40.323,26300.0
2010-02-19 11:50:00,58.23,58.42,58.2,58.4,33200.0,40.323,40.4546,40.3023,40.4408,33200.0
2010-02-19 12:00:00,58.39,58.47,58.34,58.35,27200.0,40.4338,40.4892,40.3992,40.4061,27200.0
2010-02-19 12:10:00,58.32,58.43,58.31,58.4,38300.0,40.3854,40.4615,40.3784,40.4408,38300.0
2010-02-19 12:20:00,58.4,58.63,58.39,58.52,34900.0,40.4408,40.6,40.4338,40.5238,34900.0
2010-02-19 12:30:00,58.52,58.53,58.25,58.28,21900.0,40.5238,40.5308,40.3369,40.3577,21900.0
2010-02-19 12:40:00,58.27,58.49,58.26,58.44,27400.0,40.3507,40.5031,40.3438,40.4684,27400.0
2010-02-19 12:50:00,58.44,58.51,58.32,58.48,25200.0,40.4684,40.5169,40.3854,40.4961,25200.0
2010-02-19 13:00:00,58.5,58.5,58.35,58.35,25300.0,40.51,40.51,40.4061,40.4061,25300.0
2010-02-19 13:10:00,58.34,58.34,58.15,58.22,34300.0,40.3992,40.3992,40.2676,40.3161,34300.0
2010-02-19 13:20:00,58.22,58.22,58.14,58.22,18000.0,40.3161,40.3161,40.2607,40.3161,18000.0
2010-02-19 13:30:00,58.24,58.24,58.14,58.18,25900.0,40.33,40.33,40.2607,40.2884,25900.0
2010-02-19 13:40:00,58.17,58.22,58.14,58.17,50500.0,40.2815,40.3161,40.2607,40.2815,50500.0
2010-02-19 13:50:00,58.17,58.18,58.04,58.08,45500.0,40.2815,40.2884,40.1915,40.2192,45500.0
2010-02-19 14:00:00,58.07,58.08,57.92,57.93,18900.0,40.2122,40.2192,40.1084,40.1153,18900.0
2010-02-19 14:10:00,57.94,58.11,57.94,58.05,25400.0,40.1222,40.2399,40.1222,40.1984,25400.0
2010-02-19 14:20:00,58.07,58.1,57.96,57.99,19500.0,40.2122,40.233,40.1361,40.1568,19500.0
2010-02-19 14:30:00,57.98,58.16,57.97,58.14,52200.0,40.1499,40.2746,40.143,40.2607,52200.0
2010-02-19 14:40:00,58.14,58.19,58.02,58.03,30000.0,40.2607,40.2953,40.1776,40.1845,30000.0
2010-02-19 14:50:00,58.02,58.09,57.99,58.03,25500.0,40.1776,40.2261,40.1568,40.1845,25500.0
2010-02-19 15:00:00,58.03,58.06,57.9,57.91,33500.0,40.1845,40.2053,40.0945,40.1014,33500.0
2010-02-19 15:10:00,57.91,57.91,57.7,57.7,51500.0,40.1014,40.1014,39.956,39.956,51500.0
2010-02-19 15:20:00,57.7,57.84,57.7,57.79,30700.0,39.956,40.053,39.956,40.0183,30700.0
2010-02-19 15:30:00,57.78,57.86,57.75,57.77,78800.0,40.0114,40.0668,39.9906,40.0045,78800.0
2010-02-19 15:40:00,57.77,57.99,57.76,57.95,130600.0,40.0045,40.1568,39.9976,40.1291,130600.0
2010-02-19 15:50:00,57.96,58.01,57.84,57.92,202900.0,40.1361,40.1707,40.053,40.1084,202900.0
2010-02-22 09:30:00,58.47,58.47,57.22,57.31,151100.0,40.4892,40.4892,39.6236,39.6859,151100.0
2010-02-22 09:40:00,57.33,57.71,57.08,57.35,180400.0,39.6998,39.9629,39.5267,39.7136,180400.0
2010-02-22 09:50:00,57.3,57.65,57.23,57.54,62600.0,39.679,39.9214,39.6306,39.8452,62600.0
2010-02-22 10:00:00,57.53,57.7,57.37,57.46,66800.0,39.8383,39.956,39.7275,39.7898,66800.0
2010-02-22 10:10:00,57.47,57.8,57.46,57.71,75400.0,39.7967,40.0253,39.7898,39.9629,75400.0
2010-02-22 10:20:00,57.69,57.94,57.67,57.8,75600.0,39.9491,40.1222,39.9352,40.0253,75600.0
2010-02-22 10:30:00,57.79,57.83,57.48,57.49,78100.0,40.0183,40.046,39.8037,39.8106,78100.0
2010-02-22 10:40:00,57.52,57.6,57.43,57.46,46400.0,39.8314,39.8868,39.769,39.7898,46400.0
2010-02-22 10:50:00,57.43,57.57,57.41,57.43,59200.0,39.769,39.866,39.7552,39.769,59200.0
2010-02-22 11:00:00,57.42,57.5,57.33,57.41,58900.0,39.7621,39.8175,39.6998,39.7552,58900.0
2010-02-22 11:10:00,57.42,57.44,57.34,57.39,39500.0,39.7621,39.776,39.7067,39.7413,39500.0
2010-02-22 11:20:00,57.39,57.43,57.2,57.22,55300.0,39.7413,39.769,39.6098,39.6236,55300.0
2010-02-22 11:30:00,57.22,57.3,56.96,57.03,58800.0,39.6236,39.679,39.4436,39.4921,58800.0
2010-02-22 11:40:00,57.05,57.29,57.04,57.17,25300.0,39.5059,39.6721,39.499,39.589,25300.0
2010-02-22 11:50:00,57.2,57.25,57.08,57.25,23900.0,39.6098,39.6444,39.5267,39.6444,23900.0
2010-02-22 12:00:00,57.25,57.31,57.15,57.3,14300.0,39.6444,39.6859,39.5752,39.679,14300.0
2010-02-22 12:10:00,57.29,57.31,57.17,57.2,15600.0,39.6721,39.6859,39.589,39.6098,15600.0
2010-02-22 12:20:00,57.19,57.21,57.08,57.13,20800.0,39.6029,39.6167,39.5267,39.5613,20800.0
2010-02-22 12:30:00,57.12,57.36,57.12,57.33,19900.0,39.5544,39.7206,39.5544,39.6998,19900.0
2010-02-22 12:40:00,57.33,57.36,57.32,57.33,12900.0,39.6998,39.7206,39.6929,39.6998,12900.0
2010-02-22 12:50:00,57.32,57.32,57.17,57.24,27400.0,39.6929,39.6929,39.589,39.6375,27400.0
2010-02-22 13:00:00,57.25,57.27,57.07,57.19,29600.0,39.6444,39.6582,39.5198,39.6029,29600.0
2010-02-22 13:10:00,57.2,57.28,57.15,57.15,17100.0,39.6098,39.6652,39.5752,39.5752,17100.0
2010-02-22 13:20:00,57.15,57.2,57.11,57.17,16000.0,39.5752,39.6098,39.5475,39.589,16000.0
2010-02-22 13:30:00,57.18,57.2,57.14,57.18,12500.0,39.5959,39.6098,39.5682,39.5959,12500.0
2010-02-22 13:40:00,57.17,57.27,57.09,57.2,36000.0,39.589,39.6582,39.5336,39.6098,36000.0
2010-02-22 13:50:00,57.2,57.2,57.06,57.07,26400.0,39.6098,39.6098,39.5128,39.5198,26400.0
2010-02-22 14:00:00,57.07,57.2,57.07,57.14,22700.0,39.5198,39.6098,39.5198,39.5682,22700.0
2010-02-22 14:10:00,57.15,57.23,57.11,57.22,35500.0,39.5752,39.6306,39.5475,39.6236,35500.0
2010-02-22 14:20:00,57.23,57.34,57.2,57.33,35300.0,39.6306,39.7067,39.6098,39.6998,35300.0
2010-02-22 14:30:00,57.34,57.4,57.33,57.39,23000.0,39.7067,39.7483,39.6998,39.7413,23000.0
2010-02-22 14:40:00,57.39,57.4,57.28,57.3,67700.0,39.7413,39.7483,39.6652,39.679,67700.0
2010-02-22 14:50:00,57.3,57.38,57.26,57.32,50000.0,39.679,39.7344,39.6513,39.6929,50000.0
2010-02-22 15:00:00,57.32,57.32,57.22,57.26,43600.0,39.6929,39.6929,39.6236,39.6513,43600.0
2010-02-22 15:10:00,57.24,57.41,57.24,57.31,37500.0,39.6375,39.7552,39.6375,39.6859,37500.0
2010-02-22 15:20:00,57.31,57.4,57.25,57.4,40700.0,39.6859,39.7483,39.6444,39.7483,40700.0
2010-02-22 15:30:00,57.4,57.4,57.27,57.33,82900.0,39.7483,39.7483,39.6582,39.6998,82900.0
2010-02-22 15:40:00,57.33,57.36,57.11,57.15,90400.0,39.6998,39.7206,39.5475,39.5752,90400.0
2010-02-22 15:50:00,57.16,57.19,57.09,57.17,102000.0,39.5821,39.6029,39.5336,39.589,102000.0
2010-02-23 09:30:00,57.03,57.64,57.02,57.15,88100.0,39.4921,39.9145,39.4851,39.5752,88100.0
2010-02-23 09:40:00,57.16,57.57,57.15,57.53,49500.0,39.5821,39.866,39.5752,39.8383,49500.0
2010-02-23 09:50:00,57.53,57.58,57.37,57.37,79100.0,39.8383,39.8729,39.7275,39.7275,79100.0
2010-02-23 10:00:00,57.36,57.36,56.26,56.55,176200.0,39.7206,39.7206,38.9588,39.1597,176200.0
2010-02-23 10:10:00,56.55,56.55,55.94,56.16,92900.0,39.1597,39.1597,38.7373,38.8896,92900.0
2010-02-23 10:20:00,56.15,56.22,56.06,56.19,78100.0,38.8827,38.9311,38.8204,38.9104,78100.0
2010-02-23 10:30:00,56.2,56.23,55.96,56.04,74700.0,38.9173,38.9381,38.7511,38.8065,74700.0
2010-02-23 10:40:00,56.07,56.22,55.98,56.22,70200.0,38.8273,38.9311,38.765,38.9311,70200.0
2010-02-23 10:50:00,56.21,56.39,56.21,56.34,53300.0,38.9242,39.0489,38.9242,39.0142,53300.0
2010-02-23 11:00:00,56.32,56.35,56.16,56.24,37800.0,39.0004,39.0212,38.8896,38.945,37800.0
2010-02-23 11:10:00,56.24,56.37,56.13,56.13,67700.0,38.945,39.035,38.8688,38.8688,67700.0
2010-02-23 11:20:00,56.14,56.29,56.13,56.29,30800.0,38.8757,38.9796,38.8688,38.9796,30800.0
2010-02-23 11:30:00,56.3,56.33,56.14,56.17,33100.0,38.9865,39.0073,38.8757,38.8965,33100.0
2010-02-23 11:40:00,56.15,56.19,56.03,56.11,23900.0,38.8827,38.9104,38.7996,38.855,23900.0
2010-02-23 11:50:00,56.12,56.12,55.84,55.84,50500.0,38.8619,38.8619,38.668,38.668,50500.0
2010-02-23 12:00:00,55.83,55.83,55.6,55.72,62000.0,38.6611,38.6611,38.5018,38.5849,62000.0
2010-02-23 12:10:00,55.71,55.75,55.67,55.72,24100.0,38.578,38.6057,38.5503,38.5849,24100.0
2010-02-23 12:20:00,55.72,55.74,55.41,55.42,43200.0,38.5849,38.5988,38.3702,38.3772,43200.0
2010-02-23 12:30:00,55.45,55.59,55.41,55.53,35400.0,38.3979,38.4949,38.3702,38.4533,35400.0
2010-02-23 12:40:00,55.52,55.53,55.27,55.44,69000.0,38.4464,38.4533,38.2733,38.391,69000.0
2010-02-23 12:50:00,55.44,55.73,55.44,55.72,41100.0,38.391,38.5918,38.391,38.5849,41100.0
2010-02-23 13:00:00,55.75,55.79,55.52,55.74,19700.0,38.6057,38.6334,38.4464,38.5988,19700.0
2010-02-23 13:10:00,55.74,55.83,55.73,55.79,21200.0,38.5988,38.6611,38.5918,38.6334,21200.0
2010-02-23 13:20:00,55.8,56.02,55.79,56.02,20600.0,38.6403,38.7927,38.6334,38.7927,20600.0
2010-02-23 13:30:00,56.01,56.06,55.76,55.78,27500.0,38.7857,38.8204,38.6126,38.6265,27500.0
2010-02-23 13:40:00,55.79,55.8,55.41,55.6,87500.0,38.6334,38.6403,38.3702,38.5018,87500.0
2010-02-23 13:50:00,55.61,55.71,55.47,55.52,37500.0,38.5087,38.578,38.4118,38.4464,37500.0
2010-02-23 14:00:00,55.53,55.63,55.44,55.6,44500.0,38.4533,38.5226,38.391,38.5018,44500.0
2010-02-23 14:10:00,55.6,55.74,55.56,55.56,43900.0,38.5018,38.5988,38.4741,38.4741,43900.0
2010-02-23 14:20:00,55.57,55.77,55.53,55.7,41900.0,38.481,38.6195,38.4533,38.5711,41900.0
2010-02-23 14:30:00,55.72,55.88,55.68,55.88,58600.0,38.5849,38.6957,38.5572,38.6957,58600.0
2010-02-23 14:40:00,55.85,55.92,55.75,55.77,44500.0,38.6749,38.7234,38.6057,38.6195,44500.0
2010-02-23 14:50:00,55.76,55.93,55.76,55.88,36300.0,38.6126,38.7303,38.6126,38.6957,36300.0
2010-02-23 15:00:00,55.88,55.97,55.78,55.81,51000.0,38.6957,38.758,38.6265,38.6472,51000.0
2010-02-23 15:10:00,55.81,56.01,55.76,56.01,55000.0,38.6472,38.7857,38.6126,38.7857,55000.0
2010-02-23 15:20:00,56.0,56.04,55.85,56.0,61000.0,38.7788,38.8065,38.6749,38.7788,61000.0
2010-02-23 15:30:00,56.0,56.03,55.81,55.91,92500.0,38.7788,38.7996,38.6472,38.7165,92500.0
2010-02-23 15:40:00,55.9,55.9,55.68,55.68,131400.0,38.7096,38.7096,38.5572,38.5572,131400.0
2010-02-23 15:50:00,55.69,55.73,55.53,55.61,201300.0,38.5641,38.5918,38.4533,38.5087,201300.0
2010-02-24 09:30:00,56.18,56.69,55.93,56.51,90400.0,38.9034,39.2566,38.7303,39.132,90400.0
2010-02-24 09:40:00,56.48,56.62,56.22,56.61,43700.0,39.1112,39.2081,38.9311,39.2012,43700.0
2010-02-24 09:50:00,56.6,56.79,56.52,56.53,64100.0,39.1943,39.3259,39.1389,39.1458,64100.0
2010-02-24 10:00:00,56.51,56.7,56.0,56.05,75200.0,39.132,39.2635,38.7788,38.8134,75200.0
2010-02-24 10:10:00,56.01,56.09,55.64,55.76,79000.0,38.7857,38.8411,38.5295,38.6126,79000.0
2010-02-24 10:20:00,55.77,56.14,55.66,55.99,51400.0,38.6195,38.8757,38.5434,38.7719,51400.0
2010-02-24 10:30:00,55.96,56.08,55.8,55.99,99400.0,38.7511,38.8342,38.6403,38.7719,99400.0
2010-02-24 10:40:00,56.08,56.23,55.94,56.19,158400.0,38.8342,38.9381,38.7373,38.9104,158400.0
2010-02-24 10:50:00,56.19,56.37,56.12,56.15,78300.0,38.9104,39.035,38.8619,38.8827,78300.0
2010-02-24 11:00:00,56.15,56.36,56.09,56.1,55700.0,38.8827,39.0281,38.8411,38.848,55700.0
2010-02-24 11:10:00,56.1,56.12,55.93,56.0,58100.0,38.848,38.8619,38.7303,38.7788,58100.0
2010-02-24 11:20:00,56.01,56.07,55.93,55.97,26400.0,38.7857,38.8273,38.7303,38.758,26400.0
2010-02-24 11:30:00,55.98,56.07,55.9,55.91,47000.0,38.765,38.8273,38.7096,38.7165,47000.0
2010-02-24 11:40:00,55.91,55.95,55.76,55.88,25000.0,38.7165,38.7442,38.6126,38.6957,25000.0
2010-02-24 11:50:00,55.85,55.95,55.72,55.76,62100.0,38.6749,38.7442,38.5849,38.6126,62100.0
2010-02-24 12:00:00,55.74,55.82,55.66,55.68,37800.0,38.5988,38.6542,38.5434,38.5572,37800.0
2010-02-24 12:10:00,55.67,55.86,55.66,55.83,26800.0,38.5503,38.6819,38.5434,38.6611,26800.0
2010-02-24 12:20:00,55.84,55.91,55.67,55.67,25600.0,38.668,38.7165,38.5503,38.5503,25600.0
2010-02-24 12:30:00,55.69,55.79,55.67,55.74,24700.0,38.5641,38.6334,38.5503,38.5988,24700.0
2010-02-24 12:40:00,55.73,55.96,55.73,55.85,28600.0,38.5918,38.7511,38.5918,38.6749,28600.0
2010-02-24 12:50:00,55.86,55.87,55.7,55.7,26300.0,38.6819,38.6888,38.5711,38.5711,26300.0
2010-02-24 13:00:00,55.71,55.74,55.64,55.68,55100.0,38.578,38.5988,38.5295,38.5572,55100.0
2010-02-24 13:10:00,55.7,55.98,55.66,55.89,47200.0,38.5711,38.765,38.5434,38.7026,47200.0
2010-02-24 13:20:00,55.87,56.0,55.87,55.95,25000.0,38.6888,38.7788,38.6888,38.7442,25000.0
2010-02-24 13:30:00,55.93,55.98,55.8,55.8,33300.0,38.7303,38.765,38.6403,38.6403,33300.0
2010-02-24 13:40:00,55.8,55.87,55.73,55.79,19700.0,38.6403,38.6888,38.5918,38.6334,19700.0
2010-02-24 13:50:00,55.79,55.86,55.78,55.86,17200.0,38.6334,38.6819,38.6265,38.6819,17200.0
2010-02-24 14:00:00,55.84,55.9,55.77,55.81,30000.0,38.668,38.7096,38.6195,38.6472,30000.0
2010-02-24 14:10:00,55.81,55.83,55.7,55.71,21400.0,38.6472,38.6611,38.5711,38.578,21400.0
2010-02-24 14:20:00,55.73,55.82,55.7,55.79,39000.0,38.5918,38.6542,38.5711,38.6334,39000.0
2010-02-24 14:30:00,55.78,55.78,55.55,55.69,33800.0,38.6265,38.6265,38.4672,38.5641,33800.0
2010-02-24 14:40:00,55.66,55.78,55.57,55.75,32300.0,38.5434,38.6265,38.481,38.6057,32300.0
2010-02-24 14:50:00,55.77,55.79,55.57,55.58,29700.0,38.6195,38.6334,38.481,38.488,29700.0
2010-02-24 15:00:00,55.58,55.72,55.52,55.68,30900.0,38.488,38.5849,38.4464,38.5572,30900.0
2010-02-24 15:10:00,55.67,55.89,55.67,55.89,82100.0,38.5503,38.7026,38.5503,38.7026,82100.0
2010-02-24 15:20:00,55.89,56.01,55.86,55.96,79400.0,38.7026,38.7857,38.6819,38.7511,79400.0
2010-02-24 15:30:00,55.98,56.02,55.91,55.97,162700.0,38.765,38.7927,38.7165,38.758,162700.0
2010-02-24 15:40:00,55.97,56.02,55.92,55.95,108700.0,38.758,38.7927,38.7234,38.7442,108700.0
2010-02-24 15:50:00,55.94,56.02,55.94,55.98,166600.0,38.7373,38.7927,38.7373,38.765,166600.0
2010-02-25 09:30:00,54.48,54.64,54.1,54.38,127500.0,37.7262,37.837,37.4631,37.657,127500.0
2010-02-25 09:40:00,54.38,54.43,53.86,54.15,47800.0,37.657,37.6916,37.2969,37.4977,47800.0
2010-02-25 09:50:00,54.16,54.56,54.14,54.55,102200.0,37.5046,37.7816,37.4908,37.7747,102200.0
2010-02-25 10:00:00,54.54,54.61,54.32,54.49,90500.0,37.7678,37.8163,37.6154,37.7332,90500.0
2010-02-25 10:10:00,54.49,54.7,54.43,54.6,34400.0,37.7332,37.8786,37.6916,37.8093,34400.0
2010-02-25 10:20:00,54.62,54.88,54.58,54.86,29100.0,37.8232,38.0032,37.7955,37.9894,29100.0
2010-02-25 10:30:00,54.87,54.97,54.73,54.75,35800.0,37.9963,38.0655,37.8994,37.9132,35800.0
2010-02-25 10:40:00,54.74,55.01,54.68,54.92,44700.0,37.9063,38.0932,37.8647,38.0309,44700.0
2010-02-25 10:50:00,54.95,55.05,54.89,54.92,34400.0,38.0517,38.1209,38.0102,38.0309,34400.0
2010-02-25 11:00:00,54.92,54.98,54.81,54.92,30000.0,38.0309,38.0725,37.9548,38.0309,30000.0
2010-02-25 11:10:00,54.9,54.99,54.69,54.74,59900.0,38.0171,38.0794,37.8717,37.9063,59900.0
2010-02-25 11:20:00,54.73,54.75,54.61,54.66,48800.0,37.8994,37.9132,37.8163,37.8509,48800.0
2010-02-25 11:30:00,54.66,54.66,54.32,54.38,77900.0,37.8509,37.8509,37.6154,37.657,77900.0
2010-02-25 11:40:00,54.38,54.64,54.38,54.59,39200.0,37.657,37.837,37.657,37.8024,39200.0
2010-02-25 11:50:00,54.6,54.64,54.48,54.55,21800.0,37.8093,37.837,37.7262,37.7747,21800.0
2010-02-25 12:00:00,54.56,54.58,54.46,54.55,26000.0,37.7816,37.7955,37.7124,37.7747,26000.0
2010-02-25 12:10:00,54.55,54.69,54.5,54.63,26600.0,37.7747,37.8717,37.7401,37.8301,26600.0
2010-02-25 12:20:00,54.63,54.66,54.54,54.64,19300.0,37.8301,37.8509,37.7678,37.837,19300.0
2010-02-25 12:30:00,54.65,54.91,54.65,54.86,23200.0,37.844,38.024,37.844,37.9894,23200.0
2010-02-25 12:40:00,54.85,54.94,54.85,54.91,26400.0,37.9825,38.0448,37.9825,38.024,26400.0
2010-02-25 12:50:00,54.9,55.08,54.88,54.89,40300.0,38.0171,38.1417,38.0032,38.0102,40300.0
2010-02-25 13:00:00,54.92,54.98,54.84,54.88,26700.0,38.0309,38.0725,37.9755,38.0032,26700.0
2010-02-25 13:10:00,54.89,54.96,54.85,54.96,19100.0,38.0102,38.0586,37.9825,38.0586,19100.0
2010-02-25 13:20:00,54.96,55.04,54.87,54.91,18600.0,38.0586,38.114,37.9963,38.024,18600.0
2010-02-25 13:30:00,54.91,55.03,54.9,55.03,14300.0,38.024,38.1071,38.0171,38.1071,14300.0
2010-02-25 13:40:00,55.07,55.36,55.0,55.33,25900.0,38.1348,38.3356,38.0863,38.3148,25900.0
2010-02-25 13:50:00,55.33,55.87,55.33,55.81,112200.0,38.3148,38.6888,38.3148,38.6472,112200.0
2010-02-25 14:00:00,55.83,56.0,55.59,55.6,84600.0,38.6611,38.7788,38.4949,38.5018,84600.0
2010-02-25 14:10:00,55.58,55.66,55.47,55.51,25200.0,38.488,38.5434,38.4118,38.4395,25200.0
2010-02-25 14:20:00,55.52,55.73,55.52,55.57,50300.0,38.4464,38.5918,38.4464,38.481,50300.0
2010-02-25 14:30:00,55.55,55.75,55.51,55.57,24000.0,38.4672,38.6057,38.4395,38.481,24000.0
2010-02-25 14:40:00,55.57,55.81,55.57,55.6,20500.0,38.481,38.6472,38.481,38.5018,20500.0
2010-02-25 14:50:00,55.58,55.75,55.58,55.71,18700.0,38.488,38.6057,38.488,38.578,18700.0
2010-02-25 15:00:00,55.71,56.01,55.64,55.95,44400.0,38.578,38.7857,38.5295,38.7442,44400.0
2010-02-25 15:10:00,55.95,55.98,55.75,55.82,51200.0,38.7442,38.765,38.6057,38.6542,51200.0
2010-02-25 15:20:00,55.8,55.98,55.76,55.96,91500.0,38.6403,38.765,38.6126,38.7511,91500.0
2010-02-25 15:30:00,55.96,56.13,55.88,55.93,151400.0,38.7511,38.8688,38.6957,38.7303,151400.0
2010-02-25 15:40:00,55.93,56.21,55.93,56.0,145500.0,38.7303,38.9242,38.7303,38.7788,145500.0
2010-02-25 15:50:00,56.0,56.06,55.89,56.06,158500.0,38.7788,38.8204,38.7026,38.8204,158500.0
2010-02-26 09:30:00,55.99,56.68,55.56,56.06,95300.0,38.7719,39.2497,38.4741,38.8204,95300.0
2010-02-26 09:40:00,56.06,56.13,55.77,56.05,65900.0,38.8204,38.8688,38.6195,38.8134,65900.0
2010-02-26 09:50:00,56.04,56.23,55.82,55.82,22100.0,38.8065,38.9381,38.6542,38.6542,22100.0
2010-02-26 10:00:00,55.76,55.95,55.17,55.59,53500.0,38.6126,38.7442,38.204,38.4949,53500.0
2010-02-26 10:10:00,55.57,55.78,55.53,55.71,27400.0,38.481,38.6265,38.4533,38.578,27400.0
2010-02-26 10:20:00,55.72,56.04,55.64,56.0,37300.0,38.5849,38.8065,38.5295,38.7788,37300.0
2010-02-26 10:30:00,56.01,56.46,56.0,56.45,51400.0,38.7857,39.0973,38.7788,39.0904,51400.0
2010-02-26 10:40:00,56.45,56.46,56.17,56.17,36000.0,39.0904,39.0973,38.8965,38.8965,36000.0
2010-02-26 10:50:00,56.21,56.4,56.19,56.33,46500.0,38.9242,39.0558,38.9104,39.0073,46500.0
2010-02-26 11:00:00,56.3,56.39,56.26,56.36,22800.0,38.9865,39.0489,38.9588,39.0281,22800.0
2010-02-26 11:10:00,56.36,56.51,56.35,56.44,18400.0,39.0281,39.132,39.0212,39.0835,18400.0
2010-02-26 11:20:00,56.43,56.58,56.4,56.51,29900.0,39.0766,39.1804,39.0558,39.132,29900.0
2010-02-26 11:30:00,56.5,56.66,56.47,56.64,22700.0,39.125,39.2358,39.1043,39.222,22700.0
2010-02-26 11:40:00,56.62,56.75,56.62,56.64,31800.0,39.2081,39.2982,39.2081,39.222,31800.0
2010-02-26 11:50:00,56.64,56.68,56.56,56.67,20300.0,39.222,39.2497,39.1666,39.2428,20300.0
2010-02-26 12:00:00,56.68,56.7,56.5,56.52,32500.0,39.2497,39.2635,39.125,39.1389,32500.0
2010-02-26 12:10:00,56.52,56.71,56.4,56.55,65400.0,39.1389,39.2705,39.0558,39.1597,65400.0
2010-02-26 12:20:00,56.55,56.69,56.53,56.65,37200.0,39.1597,39.2566,39.1458,39.2289,37200.0
2010-02-26 12:30:00,56.65,56.66,56.46,56.59,17300.0,39.2289,39.2358,39.0973,39.1874,17300.0
2010-02-26 12:40:00,56.57,56.61,56.43,56.43,16100.0,39.1735,39.2012,39.0766,39.0766,16100.0
2010-02-26 12:50:00,56.43,56.52,56.33,56.5,22300.0,39.0766,39.1389,39.0073,39.125,22300.0
2010-02-26 13:00:00,56.51,56.52,56.37,56.37,12300.0,39.132,39.1389,39.035,39.035,12300.0
2010-02-26 13:10:00,56.36,56.45,56.34,56.39,15600.0,39.0281,39.0904,39.0142,39.0489,15600.0
2010-02-26 13:20:00,56.36,56.57,56.36,56.57,14900.0,39.0281,39.1735,39.0281,39.1735,14900.0
2010-02-26 13:30:00,56.53,56.62,56.48,56.58,17900.0,39.1458,39.2081,39.1112,39.1804,17900.0
2010-02-26 13:40:00,56.58,56.58,56.49,56.57,12200.0,39.1804,39.1804,39.1181,39.1735,12200.0
2010-02-26 13:50:00,56.51,56.63,56.51,56.61,20600.0,39.132,39.2151,39.132,39.2012,20600.0
2010-02-26 14:00:00,56.6,56.65,56.58,56.58,17700.0,39.1943,39.2289,39.1804,39.1804,17700.0
2010-02-26 14:10:00,56.59,56.64,56.56,56.57,21700.0,39.1874,39.222,39.1666,39.1735,21700.0
2010-02-26 14:20:00,56.58,56.72,56.52,56.65,39400.0,39.1804,39.2774,39.1389,39.2289,39400.0
2010-02-26 14:30:00,56.67,56.74,56.6,56.6,14400.0,39.2428,39.2912,39.1943,39.1943,14400.0
2010-02-26 14:40:00,56.6,56.67,56.53,56.67,17200.0,39.1943,39.2428,39.1458,39.2428,17200.0
2010-02-26 14:50:00,56.65,56.74,56.56,56.74,22500.0,39.2289,39.2912,39.1666,39.2912,22500.0
2010-02-26 15:00:00,56.74,56.77,56.59,56.69,49900.0,39.2912,39.312,39.1874,39.2566,49900.0
2010-02-26 15:10:00,56.69,56.86,56.68,56.77,40500.0,39.2566,39.3743,39.2497,39.312,40500.0
2010-02-26 15:20:00,56.75,56.9,56.75,56.81,32000.0,39.2982,39.402,39.2982,39.3397,32000.0
2010-02-26 15:30:00,56.8,56.87,56.7,56.84,55600.0,39.3328,39.3813,39.2635,39.3605,55600.0
2010-02-26 15:40:00,56.84,56.95,56.8,56.91,105100.0,39.3605,39.4367,39.3328,39.409,105100.0
2010-02-26 15:50:00,56.91,57.01,56.77,56.82,193700.0,39.409,39.4782,39.312,39.3466,193700.0
2010-03-01 09:30:00,57.2,57.94,57.2,57.67,115800.0,39.6098,40.1222,39.6098,39.9352,115800.0
2010-03-01 09:40:00,57.68,58.26,57.67,58.2,55300.0,39.9422,40.3438,39.9352,40.3023,55300.0
2010-03-01 09:50:00,58.2,58.32,57.84,57.89,40100.0,40.3023,40.3854,40.053,40.0876,40100.0
2010-03-01 10:00:00,57.87,58.18,57.74,58.16,54200.0,40.0737,40.2884,39.9837,40.2746,54200.0
2010-03-01 10:10:00,58.16,58.41,58.14,58.16,31800.0,40.2746,40.4477,40.2607,40.2746,31800.0
2010-03-01 10:20:00,58.15,58.24,58.03,58.14,24300.0,40.2676,40.33,40.1845,40.2607,24300.0
2010-03-01 10:30:00,58.15,58.17,57.76,57.85,39400.0,40.2676,40.2815,39.9976,40.0599,39400.0
2010-03-01 10:40:00,57.82,57.95,57.82,57.91,23600.0,40.0391,40.1291,40.0391,40.1014,23600.0
2010-03-01 10:50:00,57.91,58.1,57.91,58.05,20200.0,40.1014,40.233,40.1014,40.1984,20200.0
2010-03-01 11:00:00,58.05,58.22,58.03,58.22,26700.0,40.1984,40.3161,40.1845,40.3161,26700.0
2010-03-01 11:10:00,58.22,58.35,58.19,58.25,30900.0,40.3161,40.4061,40.2953,40.3369,30900.0
2010-03-01 11:20:00,58.25,58.3,58.16,58.25,36600.0,40.3369,40.3715,40.2746,40.3369,36600.0
2010-03-01 11:30:00,58.25,58.34,58.15,58.23,25600.0,40.3369,40.3992,40.2676,40.323,25600.0
2010-03-01 11:40:00,58.18,58.34,58.14,58.15,25400.0,40.2884,40.3992,40.2607,40.2676,25400.0
2010-03-01 11:50:00,58.12,58.25,58.09,58.21,23600.0,40.2469,40.3369,40.2261,40.3092,23600.0
2010-03-01 12:00:00,58.22,58.46,58.22,58.43,30200.0,40.3161,40.4823,40.3161,40.4615,30200.0
2010-03-01 12:10:00,58.41,58.44,58.35,58.39,20300.0,40.4477,40.4684,40.4061,40.4338,20300.0
2010-03-01 12:20:00,58.39,58.42,58.28,58.3,14700.0,40.4338,40.4546,40.3577,40.3715,14700.0
2010-03-01 12:30:00,58.31,58.34,58.23,58.33,37100.0,40.3784,40.3992,40.323,40.3923,37100.0
2010-03-01 12:40:00,58.32,58.46,58.29,58.46,32700.0,40.3854,40.4823,40.3646,40.4823,32700.0
2010-03-01 12:50:00,58.45,58.47,58.36,58.44,69400.0,40.4754,40.4892,40.4131,40.4684,69400.0
2010-03-01 13:00:00,58.44,58.46,58.36,58.44,67200.0,40.4684,40.4823,40.4131,40.4684,67200.0
2010-03-01 13:10:00,58.43,58.5,58.37,58.45,56300.0,40.4615,40.51,40.42,40.4754,56300.0
2010-03-01 13:20:00,58.46,58.6,58.42,58.6,44500.0,40.4823,40.5792,40.4546,40.5792,44500.0
2010-03-01 13:30:00,58.6,58.67,58.52,58.55,41700.0,40.5792,40.6277,40.5238,40.5446,41700.0
2010-03-01 13:40:00,58.54,58.65,58.49,58.61,33700.0,40.5377,40.6139,40.5031,40.5862,33700.0
2010-03-01 13:50:00,58.62,58.63,58.49,58.53,28600.0,40.5931,40.6,40.5031,40.5308,28600.0
2010-03-01 14:00:00,58.53,58.55,58.47,58.51,32500.0,40.5308,40.5446,40.4892,40.5169,32500.0
2010-03-01 14:10:00,58.5,58.68,58.48,58.62,43400.0,40.51,40.6346,40.4961,40.5931,43400.0
2010-03-01 14:20:00,58.62,58.67,58.56,58.67,36700.0,40.5931,40.6277,40.5515,40.6277,36700.0
2010-03-01 14:30:00,58.66,58.81,58.66,58.79,72100.0,40.6208,40.7247,40.6208,40.7108,72100.0
2010-03-01 14:40:00,58.79,58.97,58.77,58.82,100000.0,40.7108,40.8355,40.697,40.7316,100000.0
2010-03-01 14:50:00,58.8,58.93,58.77,58.92,67200.0,40.7177,40.8078,40.697,40.8008,67200.0
2010-03-01 15:00:00,58.9,58.94,58.72,58.82,96700.0,40.787,40.8147,40.6623,40.7316,96700.0
2010-03-01 15:10:00,58.81,58.85,58.69,58.79,95200.0,40.7247,40.7524,40.6416,40.7108,95200.0
2010-03-01 15:20:00,58.79,58.97,58.73,58.82,95300.0,40.7108,40.8355,40.6693,40.7316,95300.0
2010-03-01 15:30:00,58.81,58.96,58.8,58.95,81800.0,40.7247,40.8285,40.7177,40.8216,81800.0
2010-03-01 15:40:00,58.94,59.03,58.91,58.96,165200.0,40.8147,40.877,40.7939,40.8285,165200.0
2010-03-01 15:50:00,58.96,59.03,58.93,58.97,302900.0,40.8285,40.877,40.8078,40.8355,302900.0
2010-03-02 09:30:00,59.49,59.49,59.02,59.2,113900.0,41.1956,41.1956,40.8701,40.9947,113900.0
2010-03-02 09:40:00,59.23,59.48,59.2,59.26,88600.0,41.0155,41.1886,40.9947,41.0363,88600.0
2010-03-02 09:50:00,59.26,59.34,59.15,59.26,121100.0,41.0363,41.0917,40.9601,41.0363,121100.0
2010-03-02 10:00:00,59.26,59.35,58.97,59.0,138100.0,41.0363,41.0986,40.8355,40.8562,138100.0
2010-03-02 10:10:00,58.99,59.09,58.73,59.09,119400.0,40.8493,40.9186,40.6693,40.9186,119400.0
2010-03-02 10:20:00,59.12,59.28,59.1,59.15,42000.0,40.9393,41.0501,40.9255,40.9601,42000.0
2010-03-02 10:30:00,59.14,59.34,59.09,59.22,61800.0,40.9532,41.0917,40.9186,41.0086,61800.0
2010-03-02 10:40:00,59.22,59.3,59.07,59.11,52300.0,41.0086,41.064,40.9047,40.9324,52300.0
2010-03-02 10:50:00,59.12,59.22,59.08,59.12,62800.0,40.9393,41.0086,40.9116,40.9393,62800.0
2010-03-02 11:00:00,59.15,59.22,59.07,59.18,54200.0,40.9601,41.0086,40.9047,40.9809,54200.0
2010-03-02 11:10:00,59.18,59.29,58.97,59.1,70100.0,40.9809,41.0571,40.8355,40.9255,70100.0
2010-03-02 11:20:00,59.11,59.29,59.02,59.27,36800.0,40.9324,41.0571,40.8701,41.0432,36800.0
2010-03-02 11:30:00,59.29,59.37,59.27,59.35,30200.0,41.0571,41.1125,41.0432,41.0986,30200.0
2010-03-02 11:40:00,59.34,59.36,59.3,59.3,36800.0,41.0917,41.1055,41.064,41.064,36800.0
2010-03-02 11:50:00,59.31,59.36,59.28,59.3,32400.0,41.0709,41.1055,41.0501,41.064,32400.0
2010-03-02 12:00:00,59.29,59.33,59.22,59.23,33700.0,41.0571,41.0848,41.0086,41.0155,33700.0
2010-03-02 12:10:00,59.23,59.24,59.16,59.23,40400.0,41.0155,41.0224,40.967,41.0155,40400.0
2010-03-02 12:20:00,59.23,59.28,59.19,59.25,27400.0,41.0155,41.0501,40.9878,41.0294,27400.0
2010-03-02 12:30:00,59.25,59.27,59.12,59.17,119300.0,41.0294,41.0432,40.9393,40.974,119300.0
2010-03-02 12:40:00,59.19,59.26,59.12,59.23,71500.0,40.9878,41.0363,40.9393,41.0155,71500.0
2010-03-02 12:50:00,59.23,59.27,59.11,59.13,71800.0,41.0155,41.0432,40.9324,40.9463,71800.0
2010-03-02 13:00:00,59.14,59.17,59.12,59.14,31300.0,40.9532,40.974,40.9393,40.9532,31300.0
2010-03-02 13:10:00,59.14,59.25,59.14,59.21,40200.0,40.9532,41.0294,40.9532,41.0017,40200.0
2010-03-02 13:20:00,59.21,59.24,59.1,59.19,50900.0,41.0017,41.0224,40.9255,40.9878,50900.0
2010-03-02 13:30:00,59.19,59.2,59.15,59.17,37100.0,40.9878,40.9947,40.9601,40.974,37100.0
2010-03-02 13:40:00,59.19,59.29,59.16,59.28,55600.0,40.9878,41.0571,40.967,41.0501,55600.0
2010-03-02 13:50:00,59.28,59.52,59.27,59.48,50500.0,41.0501,41.2163,41.0432,41.1886,50500.0
2010-03-02 14:00:00,59.48,59.52,59.27,59.29,115500.0,41.1886,41.2163,41.0432,41.0571,115500.0
2010-03-02 14:10:00,59.29,59.32,59.24,59.26,128500.0,41.0571,41.0778,41.0224,41.0363,128500.0
2010-03-02 14:20:00,59.26,59.31,59.25,59.26,86300.0,41.0363,41.0709,41.0294,41.0363,86300.0
2010-03-02 14:30:00,59.25,59.3,59.17,59.3,74800.0,41.0294,41.064,40.974,41.064,74800.0
2010-03-02 14:40:00,59.28,59.41,59.25,59.29,112900.0,41.0501,41.1402,41.0294,41.0571,112900.0
2010-03-02 14:50:00,59.28,59.29,59.14,59.29,115400.0,41.0501,41.0571,40.9532,41.0571,115400.0
2010-03-02 15:00:00,59.29,59.39,59.28,59.28,61500.0,41.0571,41.1263,41.0501,41.0501,61500.0
2010-03-02 15:10:00,59.28,59.42,59.27,59.37,63600.0,41.0501,41.1471,41.0432,41.1125,63600.0
2010-03-02 15:20:00,59.36,59.4,59.32,59.33,108500.0,41.1055,41.1332,41.0778,41.0848,108500.0
2010-03-02 15:30:00,59.34,59.38,59.26,59.27,110400.0,41.0917,41.1194,41.0363,41.0432,110400.0
2010-03-02 15:40:00,59.26,59.29,59.13,59.26,120100.0,41.0363,41.0571,40.9463,41.0363,120100.0
2010-03-02 15:50:00,59.27,59.3,59.17,59.3,177000.0,41.0432,41.064,40.974,41.064,177000.0
2010-03-03 09:30:00,59.58,59.91,59.18,59.76,104400.0,41.2579,41.4864,40.9809,41.3825,104400.0
2010-03-03 09:40:00,59.76,59.86,59.57,59.8,81200.0,41.3825,41.4518,41.251,41.4102,81200.0
2010-03-03 09:50:00,59.81,59.88,59.7,59.72,71300.0,41.4171,41.4656,41.341,41.3548,71300.0
2010-03-03 10:00:00,59.72,59.85,59.51,59.55,117600.0,41.3548,41.4448,41.2094,41.2371,117600.0
2010-03-03 10:10:00,59.54,59.93,59.54,59.89,59100.0,41.2302,41.5002,41.2302,41.4725,59100.0
2010-03-03 10:20:00,59.89,59.92,59.84,59.88,50200.0,41.4725,41.4933,41.4379,41.4656,50200.0
2010-03-03 10:30:00,59.88,59.98,59.81,59.93,69400.0,41.4656,41.5349,41.4171,41.5002,69400.0
2010-03-03 10:40:00,59.93,59.98,59.9,59.96,34000.0,41.5002,41.5349,41.4795,41.521,34000.0
2010-03-03 10:50:00,59.96,60.09,59.92,60.04,267600.0,41.521,41.611,41.4933,41.5764,267600.0
2010-03-03 11:00:00,60.04,60.27,60.02,60.13,64800.0,41.5764,41.7357,41.5626,41.6387,64800.0
2010-03-03 11:10:00,60.13,60.28,60.08,60.24,28900.0,41.6387,41.7426,41.6041,41.7149,28900.0
2010-03-03 11:20:00,60.25,60.32,60.14,60.25,31900.0,41.7218,41.7703,41.6457,41.7218,31900.0
2010-03-03 11:30:00,60.25,60.26,60.12,60.19,33900.0,41.7218,41.7288,41.6318,41.6803,33900.0
2010-03-03 11:40:00,60.17,60.4,60.08,60.28,61700.0,41.6664,41.8257,41.6041,41.7426,61700.0
2010-03-03 11:50:00,60.28,60.47,60.24,60.4,64900.0,41.7426,41.8742,41.7149,41.8257,64900.0
2010-03-03 12:00:00,60.38,60.45,60.36,60.43,41300.0,41.8119,41.8603,41.798,41.8465,41300.0
2010-03-03 12:10:00,60.42,60.43,60.18,60.22,37400.0,41.8396,41.8465,41.6734,41.7011,37400.0
2010-03-03 12:20:00,60.21,60.36,60.15,60.26,42200.0,41.6941,41.798,41.6526,41.7288,42200.0
2010-03-03 12:30:00,60.25,60.26,59.8,59.81,85400.0,41.7218,41.7288,41.4102,41.4171,85400.0
2010-03-03 12:40:00,59.82,60.02,59.81,59.85,57400.0,41.4241,41.5626,41.4171,41.4448,57400.0
2010-03-03 12:50:00,59.84,59.84,59.64,59.71,32200.0,41.4379,41.4379,41.2994,41.3479,32200.0
2010-03-03 13:00:00,59.71,59.71,59.5,59.53,53400.0,41.3479,41.3479,41.2025,41.2233,53400.0
2010-03-03 13:10:00,59.52,59.66,59.52,59.66,51700.0,41.2163,41.3133,41.2163,41.3133,51700.0
2010-03-03 13:20:00,59.66,59.73,59.56,59.57,50900.0,41.3133,41.3617,41.244,41.251,50900.0
2010-03-03 13:30:00,59.57,59.59,59.33,59.41,48000.0,41.251,41.2648,41.0848,41.1402,48000.0
2010-03-03 13:40:00,59.41,59.48,59.31,59.42,45300.0,41.1402,41.1886,41.0709,41.1471,45300.0
2010-03-03 13:50:00,59.42,59.53,59.39,59.53,36300.0,41.1471,41.2233,41.1263,41.2233,36300.0
2010-03-03 14:00:00,59.51,59.63,59.49,59.52,39500.0,41.2094,41.2925,41.1956,41.2163,39500.0
2010-03-03 14:10:00,59.54,59.62,59.46,59.48,48300.0,41.2302,41.2856,41.1748,41.1886,48300.0
2010-03-03 14:20:00,59.48,59.53,59.15,59.2,66900.0,41.1886,41.2233,40.9601,40.9947,66900.0
2010-03-03 14:30:00,59.19,59.25,59.1,59.1,80900.0,40.9878,41.0294,40.9255,40.9255,80900.0
2010-03-03 14:40:00,59.11,59.15,58.88,58.94,92100.0,40.9324,40.9601,40.7731,40.8147,92100.0
2010-03-03 14:50:00,58.96,59.22,58.94,59.15,58900.0,40.8285,41.0086,40.8147,40.9601,58900.0
2010-03-03 15:00:00,59.16,59.33,59.09,59.29,101300.0,40.967,41.0848,40.9186,41.0571,101300.0
2010-03-03 15:10:00,59.29,59.5,59.27,59.46,72500.0,41.0571,41.2025,41.0432,41.1748,72500.0
2010-03-03 15:20:00,59.46,59.48,59.14,59.16,40900.0,41.1748,41.1886,40.9532,40.967,40900.0
2010-03-03 15:30:00,59.16,59.43,59.15,59.27,60100.0,40.967,41.154,40.9601,41.0432,60100.0
2010-03-03 15:40:00,59.26,59.33,59.2,59.29,84400.0,41.0363,41.0848,40.9947,41.0571,84400.0
2010-03-03 15:50:00,59.28,59.3,59.12,59.19,153600.0,41.0501,41.064,40.9393,40.9878,153600.0
2010-03-04 09:30:00,59.35,60.36,59.1,60.0,154000.0,41.0986,41.798,40.9255,41.5487,154000.0
2010-03-04 09:40:00,60.01,60.34,59.78,59.96,172600.0,41.5556,41.7842,41.3964,41.521,172600.0
2010-03-04 09:50:00,59.96,60.04,59.69,59.7,31600.0,41.521,41.5764,41.334,41.341,31600.0
2010-03-04 10:00:00,59.72,59.8,59.52,59.59,84300.0,41.3548,41.4102,41.2163,41.2648,84300.0
2010-03-04 10:10:00,59.6,59.84,59.23,59.29,51800.0,41.2717,41.4379,41.0155,41.0571,51800.0
2010-03-04 10:20:00,59.28,59.37,59.11,59.34,49700.0,41.0501,41.1125,40.9324,41.0917,49700.0
2010-03-04 10:30:00,59.32,59.4,59.13,59.24,98100.0,41.0778,41.1332,40.9463,41.0224,98100.0
2010-03-04 10:40:00,59.18,59.4,59.14,59.38,45800.0,40.9809,41.1332,40.9532,41.1194,45800.0
2010-03-04 10:50:00,59.37,59.5,59.3,59.37,93400.0,41.1125,41.2025,41.064,41.1125,93400.0
2010-03-04 11:00:00,59.34,59.4,59.34,59.37,64200.0,41.0917,41.1332,41.0917,41.1125,64200.0
2010-03-04 11:10:00,59.37,59.57,59.32,59.55,40400.0,41.1125,41.251,41.0778,41.2371,40400.0
2010-03-04 11:20:00,59.51,59.68,59.5,59.61,38100.0,41.2094,41.3271,41.2025,41.2786,38100.0
2010-03-04 11:30:00,59.61,59.69,59.49,59.66,53200.0,41.2786,41.334,41.1956,41.3133,53200.0
2010-03-04 11:40:00,59.62,59.62,59.44,59.47,57500.0,41.2856,41.2856,41.1609,41.1817,57500.0
2010-03-04 11:50:00,59.47,59.59,59.42,59.46,47000.0,41.1817,41.2648,41.1471,41.1748,47000.0
2010-03-04 12:00:00,59.44,59.5,59.42,59.43,55700.0,41.1609,41.2025,41.1471,41.154,55700.0
2010-03-04 12:10:00,59.43,59.49,59.4,59.49,47700.0,41.154,41.1956,41.1332,41.1956,47700.0
2010-03-04 12:20:00,59.49,59.57,59.41,59.48,37300.0,41.1956,41.251,41.1402,41.1886,37300.0
2010-03-04 12:30:00,59.49,59.6,59.49,59.5,52300.0,41.1956,41.2717,41.1956,41.2025,52300.0
2010-03-04 12:40:00,59.51,59.58,59.44,59.56,27600.0,41.2094,41.2579,41.1609,41.244,27600.0
2010-03-04 12:50:00,59.56,59.57,59.48,59.52,20100.0,41.244,41.251,41.1886,41.2163,20100.0
2010-03-04 13:00:00,59.52,59.52,59.43,59.47,83000.0,41.2163,41.2163,41.154,41.1817,83000.0
2010-03-04 13:10:00,59.47,59.57,59.43,59.49,29500.0,41.1817,41.251,41.154,41.1956,29500.0
2010-03-04 13:20:00,59.49,59.49,59.34,59.39,31200.0,41.1956,41.1956,41.0917,41.1263,31200.0
2010-03-04 13:30:00,59.39,59.44,59.3,59.36,44800.0,41.1263,41.1609,41.064,41.1055,44800.0
2010-03-04 13:40:00,59.37,59.4,59.3,59.35,24400.0,41.1125,41.1332,41.064,41.0986,24400.0
2010-03-04 13:50:00,59.35,59.47,59.35,59.47,18600.0,41.0986,41.1817,41.0986,41.1817,18600.0
2010-03-04 14:00:00,59.48,59.53,59.4,59.5,21600.0,41.1886,41.2233,41.1332,41.2025,21600.0
2010-03-04 14:10:00,59.5,59.53,59.4,59.47,34700.0,41.2025,41.2233,41.1332,41.1817,34700.0
2010-03-04 14:20:00,59.46,59.62,59.45,59.52,25000.0,41.1748,41.2856,41.1679,41.2163,25000.0
2010-03-04 14:30:00,59.54,59.6,59.48,59.56,79400.0,41.2302,41.2717,41.1886,41.244,79400.0
2010-03-04 14:40:00,59.56,59.7,59.49,59.63,88800.0,41.244,41.341,41.1956,41.2925,88800.0
2010-03-04 14:50:00,59.63,59.75,59.58,59.72,50600.0,41.2925,41.3756,41.2579,41.3548,50600.0
2010-03-04 15:00:00,59.72,59.77,59.64,59.71,55900.0,41.3548,41.3894,41.2994,41.3479,55900.0
2010-03-04 15:10:00,59.71,59.77,59.63,59.76,35500.0,41.3479,41.3894,41.2925,41.3825,35500.0
2010-03-04 15:20:00,59.76,59.78,59.68,59.78,53900.0,41.3825,41.3964,41.3271,41.3964,53900.0
2010-03-04 15:30:00,59.78,59.84,59.62,59.73,122800.0,41.3964,41.4379,41.2856,41.3617,122800.0
2010-03-04 15:40:00,59.74,59.83,59.71,59.74,152000.0,41.3687,41.431,41.3479,41.3687,152000.0
2010-03-04 15:50:00,59.74,59.78,59.69,59.74,176100.0,41.3687,41.3964,41.334,41.3687,176100.0
2010-03-05 09:30:00,60.03,60.32,59.78,60.01,116400.0,41.5695,41.7703,41.3964,41.5556,116400.0
2010-03-05 09:40:00,60.01,60.18,59.75,60.17,96500.0,41.5556,41.6734,41.3756,41.6664,96500.0
2010-03-05 09:50:00,60.18,60.57,60.13,60.53,77900.0,41.6734,41.9434,41.6387,41.9157,77900.0
2010-03-05 10:00:00,60.56,60.73,60.3,60.71,65800.0,41.9365,42.0542,41.7565,42.0404,65800.0
2010-03-05 10:10:00,60.73,60.86,60.64,60.75,58300.0,42.0542,42.1442,41.9919,42.0681,58300.0
2010-03-05 10:20:00,60.73,60.96,60.66,60.96,34200.0,42.0542,42.2135,42.0058,42.2135,34200.0
2010-03-05 10:30:00,60.95,60.99,60.55,60.55,38000.0,42.2066,42.2343,41.9296,41.9296,38000.0
2010-03-05 10:40:00,60.54,60.54,60.41,60.51,61400.0,41.9227,41.9227,41.8326,41.9019,61400.0
2010-03-05 10:50:00,60.51,60.52,60.3,60.35,58600.0,41.9019,41.9088,41.7565,41.7911,58600.0
2010-03-05 11:00:00,60.34,60.49,60.3,60.41,42800.0,41.7842,41.888,41.7565,41.8326,42800.0
2010-03-05 11:10:00,60.41,60.48,60.37,60.39,62200.0,41.8326,41.8811,41.8049,41.8188,62200.0
2010-03-05 11:20:00,60.4,60.48,60.34,60.4,88600.0,41.8257,41.8811,41.7842,41.8257,88600.0
2010-03-05 11:30:00,60.39,60.39,60.11,60.32,58000.0,41.8188,41.8188,41.6249,41.7703,58000.0
2010-03-05 11:40:00,60.32,60.47,60.32,60.45,67800.0,41.7703,41.8742,41.7703,41.8603,67800.0
2010-03-05 11:50:00,60.48,60.59,60.29,60.3,76800.0,41.8811,41.9573,41.7495,41.7565,76800.0
2010-03-05 12:00:00,60.28,60.31,60.17,60.19,72200.0,41.7426,41.7634,41.6664,41.6803,72200.0
2010-03-05 12:10:00,60.19,60.25,60.15,60.2,64100.0,41.6803,41.7218,41.6526,41.6872,64100.0
2010-03-05 12:20:00,60.2,60.28,60.19,60.25,27700.0,41.6872,41.7426,41.6803,41.7218,27700.0
2010-03-05 12:30:00,60.26,60.28,60.15,60.26,38200.0,41.7288,41.7426,41.6526,41.7288,38200.0
2010-03-05 12:40:00,60.26,60.35,60.21,60.25,22500.0,41.7288,41.7911,41.6941,41.7218,22500.0
2010-03-05 12:50:00,60.22,60.3,60.22,60.25,25200.0,41.7011,41.7565,41.7011,41.7218,25200.0
2010-03-05 13:00:00,60.25,60.3,60.22,60.3,18500.0,41.7218,41.7565,41.7011,41.7565,18500.0
2010-03-05 13:10:00,60.29,60.4,60.25,60.37,22700.0,41.7495,41.8257,41.7218,41.8049,22700.0
2010-03-05 13:20:00,60.38,60.39,60.26,60.3,39400.0,41.8119,41.8188,41.7288,41.7565,39400.0
2010-03-05 13:30:00,60.31,60.32,60.22,60.22,20900.0,41.7634,41.7703,41.7011,41.7011,20900.0
2010-03-05 13:40:00,60.23,60.27,60.18,60.27,19700.0,41.708,41.7357,41.6734,41.7357,19700.0
2010-03-05 13:50:00,60.27,60.37,60.26,60.29,96500.0,41.7357,41.8049,41.7288,41.7495,96500.0
2010-03-05 14:00:00,60.29,60.41,60.28,60.32,36200.0,41.7495,41.8326,41.7426,41.7703,36200.0
2010-03-05 14:10:00,60.32,60.33,60.2,60.25,29700.0,41.7703,41.7772,41.6872,41.7218,29700.0
2010-03-05 14:20:00,60.24,60.28,60.18,60.25,26800.0,41.7149,41.7426,41.6734,41.7218,26800.0
2010-03-05 14:30:00,60.24,60.36,60.21,60.34,68300.0,41.7149,41.798,41.6941,41.7842,68300.0
2010-03-05 14:40:00,60.34,60.45,60.33,60.39,78400.0,41.7842,41.8603,41.7772,41.8188,78400.0
2010-03-05 14:50:00,60.39,60.43,60.34,60.4,87000.0,41.8188,41.8465,41.7842,41.8257,87000.0
2010-03-05 15:00:00,60.4,60.64,60.4,60.6,77800.0,41.8257,41.9919,41.8257,41.9642,77800.0
2010-03-05 15:10:00,60.58,60.65,60.53,60.63,75900.0,41.9504,41.9988,41.9157,41.985,75900.0
2010-03-05 15:20:00,60.63,60.65,60.43,60.49,83400.0,41.985,41.9988,41.8465,41.888,83400.0
2010-03-05 15:30:00,60.5,60.65,60.49,60.56,51000.0,41.895,41.9988,41.888,41.9365,51000.0
2010-03-05 15:40:00,60.55,60.73,60.54,60.67,95900.0,41.9296,42.0542,41.9227,42.0127,95900.0
2010-03-05 15:50:00,60.68,60.79,60.65,60.72,238500.0,42.0196,42.0958,41.9988,42.0473,238500.0
2010-03-08 09:30:00,60.71,60.93,60.23,60.23,70700.0,42.0404,42.1927,41.708,41.708,70700.0
2010-03-08 09:40:00,60.24,60.41,60.0,60.0,116300.0,41.7149,41.8326,41.5487,41.5487,116300.0
2010-03-08 09:50:00,60.0,60.12,59.9,59.96,87200.0,41.5487,41.6318,41.4795,41.521,87200.0
2010-03-08 10:00:00,59.95,60.05,59.82,60.05,81100.0,41.5141,41.5833,41.4241,41.5833,81100.0
2010-03-08 10:10:00,60.04,60.07,59.89,59.93,50300.0,41.5764,41.5972,41.4725,41.5002,50300.0
2010-03-08 10:20:00,59.93,60.0,59.89,59.94,30000.0,41.5002,41.5487,41.4725,41.5072,30000.0
2010-03-08 10:30:00,59.93,59.99,59.77,59.95,36100.0,41.5002,41.5418,41.3894,41.5141,36100.0
2010-03-08 10:40:00,59.97,60.04,59.94,60.0,39900.0,41.5279,41.5764,41.5072,41.5487,39900.0
2010-03-08 10:50:00,60.02,60.04,59.93,59.96,21000.0,41.5626,41.5764,41.5002,41.521,21000.0
2010-03-08 11:00:00,59.96,60.01,59.93,59.98,27800.0,41.521,41.5556,41.5002,41.5349,27800.0
2010-03-08 11:10:00,59.99,60.0,59.88,59.89,42800.0,41.5418,41.5487,41.4656,41.4725,42800.0
2010-03-08 11:20:00,59.9,59.94,59.76,59.82,48700.0,41.4795,41.5072,41.3825,41.4241,48700.0
2010-03-08 11:30:00,59.8,59.99,59.72,59.96,41800.0,41.4102,41.5418,41.3548,41.521,41800.0
2010-03-08 11:40:00,59.98,60.06,59.91,59.93,40800.0,41.5349,41.5903,41.4864,41.5002,40800.0
2010-03-08 11:50:00,59.93,59.99,59.85,59.88,19100.0,41.5002,41.5418,41.4448,41.4656,19100.0
2010-03-08 12:00:00,59.86,60.01,59.85,59.94,16600.0,41.4518,41.5556,41.4448,41.5072,16600.0
2010-03-08 12:10:00,59.92,60.03,59.9,60.0,24500.0,41.4933,41.5695,41.4795,41.5487,24500.0
2010-03-08 12:20:00,60.0,60.04,59.93,59.95,25900.0,41.5487,41.5764,41.5002,41.5141,25900.0
2010-03-08 12:30:00,59.96,60.01,59.91,59.97,16900.0,41.521,41.5556,41.4864,41.5279,16900.0
2010-03-08 12:40:00,59.95,60.0,59.86,59.99,14600.0,41.5141,41.5487,41.4518,41.5418,14600.0
2010-03-08 12:50:00,59.99,60.04,59.97,60.04,42900.0,41.5418,41.5764,41.5279,41.5764,42900.0
2010-03-08 13:00:00,60.03,60.1,60.02,60.02,21600.0,41.5695,41.618,41.5626,41.5626,21600.0
2010-03-08 13:10:00,60.02,60.03,59.98,59.99,8400.0,41.5626,41.5695,41.5349,41.5418,8400.0
2010-03-08 13:20:00,60.0,60.02,59.98,60.0,44300.0,41.5487,41.5626,41.5349,41.5487,44300.0
2010-03-08 13:30:00,59.99,60.04,59.95,60.01,29000.0,41.5418,41.5764,41.5141,41.5556,29000.0
2010-03-08 13:40:00,60.0,60.02,59.97,59.99,41400.0,41.5487,41.5626,41.5279,41.5418,41400.0
2010-03-08 13:50:00,60.0,60.06,59.95,60.04,85100.0,41.5487,41.5903,41.5141,41.5764,85100.0
2010-03-08 14:00:00,60.04,60.11,60.0,60.11,50900.0,41.5764,41.6249,41.5487,41.6249,50900.0
2010-03-08 14:10:00,60.09,60.11,59.97,60.03,45700.0,41.611,41.6249,41.5279,41.5695,45700.0
2010-03-08 14:20:00,60.02,60.07,59.98,60.04,17900.0,41.5626,41.5972,41.5349,41.5764,17900.0
2010-03-08 14:30:00,60.03,60.05,59.99,60.03,18900.0,41.5695,41.5833,41.5418,41.5695,18900.0
2010-03-08 14:40:00,60.01,60.04,59.98,60.02,28200.0,41.5556,41.5764,41.5349,41.5626,28200.0
2010-03-08 14:50:00,60.02,60.06,59.98,60.02,124700.0,41.5626,41.5903,41.5349,41.5626,124700.0
2010-03-08 15:00:00,60.03,60.05,59.96,59.99,74900.0,41.5695,41.5833,41.521,41.5418,74900.0
2010-03-08 15:10:00,60.01,60.05,59.99,60.03,37500.0,41.5556,41.5833,41.5418,41.5695,37500.0
2010-03-08 15:20:00,60.04,60.05,59.99,60.0,26800.0,41.5764,41.5833,41.5418,41.5487,26800.0
2010-03-08 15:30:00,59.99,60.04,59.98,59.99,102900.0,41.5418,41.5764,41.5349,41.5418,102900.0
2010-03-08 15:40:00,59.99,60.07,59.99,60.04,82100.0,41.5418,41.5972,41.5418,41.5764,82100.0
2010-03-08 15:50:00,60.04,60.14,60.0,60.05,285500.0,41.5764,41.6457,41.5487,41.5833,285500.0
2010-03-09 09:30:00,59.75,60.05,59.5,59.99,55600.0,41.3756,41.5833,41.2025,41.5418,55600.0
2010-03-09 09:40:00,60.0,60.25,59.98,60.25,45800.0,41.5487,41.7218,41.5349,41.7218,45800.0
2010-03-09 09:50:00,60.26,60.28,59.96,60.04,49400.0,41.7288,41.7426,41.521,41.5764,49400.0
2010-03-09 10:00:00,60.04,60.37,60.0,60.23,53200.0,41.5764,41.8049,41.5487,41.708,53200.0
2010-03-09 10:10:00,60.23,60.44,60.23,60.33,78600.0,41.708,41.8534,41.708,41.7772,78600.0
2010-03-09 10:20:00,60.36,60.38,60.19,60.23,27100.0,41.798,41.8119,41.6803,41.708,27100.0
2010-03-09 10:30:00,60.23,60.31,60.11,60.21,27000.0,41.708,41.7634,41.6249,41.6941,27000.0
2010-03-09 10:40:00,60.2,60.27,60.1,60.12,30700.0,41.6872,41.7357,41.618,41.6318,30700.0
2010-03-09 10:50:00,60.12,60.27,60.09,60.26,44900.0,41.6318,41.7357,41.611,41.7288,44900.0
2010-03-09 11:00:00,60.24,60.25,60.1,60.17,35000.0,41.7149,41.7218,41.618,41.6664,35000.0
2010-03-09 11:10:00,60.18,60.31,60.18,60.29,31900.0,41.6734,41.7634,41.6734,41.7495,31900.0
2010-03-09 11:20:00,60.28,60.44,60.28,60.41,29500.0,41.7426,41.8534,41.7426,41.8326,29500.0
2010-03-09 11:30:00,60.41,60.59,60.34,60.47,70600.0,41.8326,41.9573,41.7842,41.8742,70600.0
2010-03-09 11:40:00,60.46,60.49,60.32,60.32,20000.0,41.8673,41.888,41.7703,41.7703,20000.0
2010-03-09 11:50:00,60.34,60.35,60.25,60.32,46000.0,41.7842,41.7911,41.7218,41.7703,46000.0
2010-03-09 12:00:00,60.33,60.33,60.19,60.23,20400.0,41.7772,41.7772,41.6803,41.708,20400.0
2010-03-09 12:10:00,60.22,60.33,60.21,60.31,50900.0,41.7011,41.7772,41.6941,41.7634,50900.0
2010-03-09 12:20:00,60.29,60.34,60.27,60.27,36900.0,41.7495,41.7842,41.7357,41.7357,36900.0
2010-03-09 12:30:00,60.27,60.34,60.25,60.31,20300.0,41.7357,41.7842,41.7218,41.7634,20300.0
2010-03-09 12:40:00,60.29,60.34,60.23,60.34,21900.0,41.7495,41.7842,41.708,41.7842,21900.0
2010-03-09 12:50:00,60.35,60.55,60.34,60.53,15600.0,41.7911,41.9296,41.7842,41.9157,15600.0
2010-03-09 13:00:00,60.53,60.62,60.51,60.62,45900.0,41.9157,41.9781,41.9019,41.9781,45900.0
2010-03-09 13:10:00,60.59,60.71,60.59,60.65,30100.0,41.9573,42.0404,41.9573,41.9988,30100.0
2010-03-09 13:20:00,60.65,60.76,60.6,60.76,19200.0,41.9988,42.075,41.9642,42.075,19200.0
2010-03-09 13:30:00,60.75,60.81,60.54,60.59,25100.0,42.0681,42.1096,41.9227,41.9573,25100.0
2010-03-09 13:40:00,60.55,60.72,60.51,60.71,53700.0,41.9296,42.0473,41.9019,42.0404,53700.0
2010-03-09 13:50:00,60.72,60.73,60.64,60.69,31200.0,42.0473,42.0542,41.9919,42.0265,31200.0
2010-03-09 14:00:00,60.69,60.77,60.66,60.73,37500.0,42.0265,42.0819,42.0058,42.0542,37500.0
2010-03-09 14:10:00,60.68,61.02,60.68,60.98,82500.0,42.0196,42.255,42.0196,42.2273,82500.0
2010-03-09 14:20:00,60.98,61.44,60.95,61.4,148400.0,42.2273,42.5459,42.2066,42.5182,148400.0
2010-03-09 14:30:00,61.41,61.47,61.32,61.33,124800.0,42.5251,42.5667,42.4628,42.4697,124800.0
2010-03-09 14:40:00,61.32,61.38,61.23,61.31,74000.0,42.4628,42.5043,42.4005,42.4559,74000.0
2010-03-09 14:50:00,61.31,61.31,61.1,61.25,75300.0,42.4559,42.4559,42.3104,42.4143,75300.0
2010-03-09 15:00:00,61.25,61.25,61.14,61.16,66600.0,42.4143,42.4143,42.3381,42.352,66600.0
2010-03-09 15:10:00,61.16,61.17,60.68,60.74,121300.0,42.352,42.3589,42.0196,42.0612,121300.0
2010-03-09 15:20:00,60.75,60.79,60.57,60.75,98200.0,42.0681,42.0958,41.9434,42.0681,98200.0
2010-03-09 15:30:00,60.78,61.06,60.75,60.99,131700.0,42.0888,42.2827,42.0681,42.2343,131700.0
2010-03-09 15:40:00,61.0,61.27,60.99,61.06,207600.0,42.2412,42.4282,42.2343,42.2827,207600.0
2010-03-09 15:50:00,61.07,61.22,61.05,61.14,200800.0,42.2897,42.3935,42.2758,42.3381,200800.0
2010-03-10 09:30:00,61.37,61.37,60.33,60.6,401000.0,42.4974,42.4974,41.7772,41.9642,401000.0
2010-03-10 09:40:00,60.62,60.72,60.05,60.34,297500.0,41.9781,42.0473,41.5833,41.7842,297500.0
2010-03-10 09:50:00,60.34,60.51,60.0,60.26,166000.0,41.7842,41.9019,41.5487,41.7288,166000.0
2010-03-10 10:00:00,60.26,60.53,60.26,60.44,183200.0,41.7288,41.9157,41.7288,41.8534,183200.0
2010-03-10 10:10:00,60.45,60.66,60.27,60.33,126700.0,41.8603,42.0058,41.7357,41.7772,126700.0
2010-03-10 10:20:00,60.35,60.5,60.29,60.41,62100.0,41.7911,41.895,41.7495,41.8326,62100.0
2010-03-10 10:30:00,60.42,60.71,60.42,60.66,173400.0,41.8396,42.0404,41.8396,42.0058,173400.0
2010-03-10 10:40:00,60.66,60.89,60.53,60.59,87300.0,42.0058,42.165,41.9157,41.9573,87300.0
2010-03-10 10:50:00,60.59,60.72,60.58,60.61,32500.0,41.9573,42.0473,41.9504,41.9711,32500.0
2010-03-10 11:00:00,60.62,60.73,60.5,60.53,87100.0,41.9781,42.0542,41.895,41.9157,87100.0
2010-03-10 11:10:00,60.53,60.6,60.35,60.48,78100.0,41.9157,41.9642,41.7911,41.8811,78100.0
2010-03-10 11:20:00,60.49,60.51,60.42,60.47,56100.0,41.888,41.9019,41.8396,41.8742,56100.0
2010-03-10 11:30:00,60.46,60.51,60.44,60.45,86600.0,41.8673,41.9019,41.8534,41.8603,86600.0
2010-03-10 11:40:00,60.45,60.46,60.18,60.19,80000.0,41.8603,41.8673,41.6734,41.6803,80000.0
2010-03-10 11:50:00,60.21,60.24,59.97,59.98,110200.0,41.6941,41.7149,41.5279,41.5349,110200.0
2010-03-10 12:00:00,59.97,60.03,59.73,59.74,73200.0,41.5279,41.5695,41.3617,41.3687,73200.0
2010-03-10 12:10:00,59.75,59.78,59.55,59.76,77500.0,41.3756,41.3964,41.2371,41.3825,77500.0
2010-03-10 12:20:00,59.77,59.96,59.73,59.73,45000.0,41.3894,41.521,41.3617,41.3617,45000.0
2010-03-10 12:30:00,59.7,59.76,59.54,59.61,77100.0,41.341,41.3825,41.2302,41.2786,77100.0
2010-03-10 12:40:00,59.64,59.86,59.6,59.86,27100.0,41.2994,41.4518,41.2717,41.4518,27100.0
2010-03-10 12:50:00,59.85,59.94,59.72,59.86,96500.0,41.4448,41.5072,41.3548,41.4518,96500.0
2010-03-10 13:00:00,59.83,59.89,59.65,59.68,68100.0,41.431,41.4725,41.3063,41.3271,68100.0
2010-03-10 13:10:00,59.69,59.99,59.57,59.8,53100.0,41.334,41.5418,41.251,41.4102,53100.0
2010-03-10 13:20:00,59.8,60.06,59.78,59.96,147100.0,41.4102,41.5903,41.3964,41.521,147100.0
2010-03-10 13:30:00,59.96,60.16,59.95,60.11,153900.0,41.521,41.6595,41.5141,41.6249,153900.0
2010-03-10 13:40:00,60.13,60.27,60.12,60.21,75600.0,41.6387,41.7357,41.6318,41.6941,75600.0
2010-03-10 13:50:00,60.19,60.23,59.95,60.0,105100.0,41.6803,41.708,41.5141,41.5487,105100.0
2010-03-10 14:00:00,60.0,60.17,59.96,60.11,137500.0,41.5487,41.6664,41.521,41.6249,137500.0
2010-03-10 14:10:00,60.1,60.16,60.05,60.1,69600.0,41.618,41.6595,41.5833,41.618,69600.0
2010-03-10 14:20:00,60.1,60.16,60.06,60.15,50000.0,41.618,41.6595,41.5903,41.6526,50000.0
2010-03-10 14:30:00,60.15,60.28,60.14,60.22,35000.0,41.6526,41.7426,41.6457,41.7011,35000.0
2010-03-10 14:40:00,60.22,60.28,60.21,60.25,43600.0,41.7011,41.7426,41.6941,41.7218,43600.0
2010-03-10 14:50:00,60.25,60.28,60.11,60.12,79600.0,41.7218,41.7426,41.6249,41.6318,79600.0
2010-03-10 15:00:00,60.11,60.22,59.96,60.17,69400.0,41.6249,41.7011,41.521,41.6664,69400.0
2010-03-10 15:10:00,60.17,60.18,60.1,60.11,56900.0,41.6664,41.6734,41.618,41.6249,56900.0
2010-03-10 15:20:00,60.1,60.22,59.99,59.99,55500.0,41.618,41.7011,41.5418,41.5418,55500.0
2010-03-10 15:30:00,59.99,60.08,59.96,60.03,98100.0,41.5418,41.6041,41.521,41.5695,98100.0
2010-03-10 15:40:00,60.04,60.17,60.02,60.12,141200.0,41.5764,41.6664,41.5626,41.6318,141200.0
2010-03-10 15:50:00,60.13,60.27,60.13,60.23,130000.0,41.6387,41.7357,41.6387,41.708,130000.0
2010-03-11 09:30:00,59.69,59.93,59.57,59.59,79900.0,41.334,41.5002,41.251,41.2648,79900.0
2010-03-11 09:40:00,59.54,59.62,59.24,59.24,43300.0,41.2302,41.2856,41.0224,41.0224,43300.0
2010-03-11 09:50:00,59.2,59.56,59.03,59.54,74000.0,40.9947,41.244,40.877,41.2302,74000.0
2010-03-11 10:00:00,59.53,59.77,59.47,59.62,66700.0,41.2233,41.3894,41.1817,41.2856,66700.0
2010-03-11 10:10:00,59.61,59.74,59.54,59.7,55900.0,41.2786,41.3687,41.2302,41.341,55900.0
2010-03-11 10:20:00,59.71,59.9,59.68,59.76,33300.0,41.3479,41.4795,41.3271,41.3825,33300.0
2010-03-11 10:30:00,59.73,59.84,59.69,59.7,19100.0,41.3617,41.4379,41.334,41.341,19100.0
2010-03-11 10:40:00,59.7,59.76,59.53,59.56,47500.0,41.341,41.3825,41.2233,41.244,47500.0
2010-03-11 10:50:00,59.56,59.67,59.41,59.48,63200.0,41.244,41.3202,41.1402,41.1886,63200.0
2010-03-11 11:00:00,59.48,59.55,59.42,59.52,31600.0,41.1886,41.2371,41.1471,41.2163,31600.0
2010-03-11 11:10:00,59.53,59.56,59.39,59.44,34700.0,41.2233,41.244,41.1263,41.1609,34700.0
2010-03-11 11:20:00,59.47,59.5,59.45,59.45,23600.0,41.1817,41.2025,41.1679,41.1679,23600.0
2010-03-11 11:30:00,59.48,59.49,59.21,59.24,28600.0,41.1886,41.1956,41.0017,41.0224,28600.0
2010-03-11 11:40:00,59.25,59.26,59.13,59.18,53900.0,41.0294,41.0363,40.9463,40.9809,53900.0
2010-03-11 11:50:00,59.2,59.21,58.89,59.03,82600.0,40.9947,41.0017,40.7801,40.877,82600.0
2010-03-11 12:00:00,59.07,59.12,58.97,58.99,40400.0,40.9047,40.9393,40.8355,40.8493,40400.0
2010-03-11 12:10:00,59.0,59.05,58.88,58.93,80800.0,40.8562,40.8909,40.7731,40.8078,80800.0
2010-03-11 12:20:00,58.94,58.96,58.56,58.68,97100.0,40.8147,40.8285,40.5515,40.6346,97100.0
2010-03-11 12:30:00,58.68,58.9,58.68,58.88,29100.0,40.6346,40.787,40.6346,40.7731,29100.0
2010-03-11 12:40:00,58.89,58.92,58.83,58.86,25000.0,40.7801,40.8008,40.7385,40.7593,25000.0
2010-03-11 12:50:00,58.88,59.15,58.86,59.1,63400.0,40.7731,40.9601,40.7593,40.9255,63400.0
2010-03-11 13:00:00,59.11,59.17,58.98,58.99,48500.0,40.9324,40.974,40.8424,40.8493,48500.0
2010-03-11 13:10:00,58.99,59.01,58.91,58.95,18100.0,40.8493,40.8632,40.7939,40.8216,18100.0
2010-03-11 13:20:00,58.95,59.0,58.88,58.89,17600.0,40.8216,40.8562,40.7731,40.7801,17600.0
2010-03-11 13:30:00,58.9,59.02,58.89,59.0,32700.0,40.787,40.8701,40.7801,40.8562,32700.0
2010-03-11 13:40:00,58.99,59.01,58.9,58.93,34100.0,40.8493,40.8632,40.787,40.8078,34100.0
2010-03-11 13:50:00,58.93,58.95,58.86,58.9,32900.0,40.8078,40.8216,40.7593,40.787,32900.0
2010-03-11 14:00:00,58.89,58.92,58.72,58.75,47600.0,40.7801,40.8008,40.6623,40.6831,47600.0
2010-03-11 14:10:00,58.74,58.75,58.65,58.7,46400.0,40.6762,40.6831,40.6139,40.6485,46400.0
2010-03-11 14:20:00,58.7,58.75,58.57,58.64,97900.0,40.6485,40.6831,40.5585,40.6069,97900.0
2010-03-11 14:30:00,58.63,58.94,58.62,58.94,32800.0,40.6,40.8147,40.5931,40.8147,32800.0
2010-03-11 14:40:00,58.94,58.97,58.85,58.94,43400.0,40.8147,40.8355,40.7524,40.8147,43400.0
2010-03-11 14:50:00,58.95,59.0,58.92,59.0,41200.0,40.8216,40.8562,40.8008,40.8562,41200.0
2010-03-11 15:00:00,58.95,59.21,58.95,59.19,67900.0,40.8216,41.0017,40.8216,40.9878,67900.0
2010-03-11 15:10:00,59.19,59.35,59.15,59.22,78200.0,40.9878,41.0986,40.9601,41.0086,78200.0
2010-03-11 15:20:00,59.23,59.24,58.99,59.0,118800.0,41.0155,41.0224,40.8493,40.8562,118800.0
2010-03-11 15:30:00,59.0,59.05,58.99,59.03,78800.0,40.8562,40.8909,40.8493,40.877,78800.0
2010-03-11 15:40:00,59.04,59.27,59.04,59.25,80300.0,40.8839,41.0432,40.8839,41.0294,80300.0
2010-03-11 15:50:00,59.26,59.47,59.26,59.43,202700.0,41.0363,41.1817,41.0363,41.154,202700.0
2010-03-12 09:30:00,60.24,60.45,59.9,60.15,112600.0,41.7149,41.8603,41.4795,41.6526,112600.0
2010-03-12 09:40:00,60.15,60.23,60.04,60.2,109900.0,41.6526,41.708,41.5764,41.6872,109900.0
2010-03-12 09:50:00,60.19,60.21,59.95,60.12,49900.0,41.6803,41.6941,41.5141,41.6318,49900.0
2010-03-12 10:00:00,60.13,60.15,59.65,59.86,42300.0,41.6387,41.6526,41.3063,41.4518,42300.0
2010-03-12 10:10:00,59.81,59.9,59.7,59.79,27700.0,41.4171,41.4795,41.341,41.4033,27700.0
2010-03-12 10:20:00,59.81,60.1,59.81,60.0,44500.0,41.4171,41.618,41.4171,41.5487,44500.0
2010-03-12 10:30:00,60.0,60.12,59.93,60.06,52900.0,41.5487,41.6318,41.5002,41.5903,52900.0
2010-03-12 10:40:00,60.06,60.1,59.82,59.89,36800.0,41.5903,41.618,41.4241,41.4725,36800.0
2010-03-12 10:50:00,59.89,60.04,59.84,59.99,47700.0,41.4725,41.5764,41.4379,41.5418,47700.0
2010-03-12 11:00:00,59.99,60.05,59.93,60.05,52700.0,41.5418,41.5833,41.5002,41.5833,52700.0
2010-03-12 11:10:00,60.04,60.33,59.98,60.11,106200.0,41.5764,41.7772,41.5349,41.6249,106200.0
2010-03-12 11:20:00,60.12,60.23,59.96,60.0,35900.0,41.6318,41.708,41.521,41.5487,35900.0
2010-03-12 11:30:00,60.0,60.07,59.95,59.97,28000.0,41.5487,41.5972,41.5141,41.5279,28000.0
2010-03-12 11:40:00,59.98,60.12,59.97,60.05,40800.0,41.5349,41.6318,41.5279,41.5833,40800.0
2010-03-12 11:50:00,60.07,60.07,59.87,59.96,31400.0,41.5972,41.5972,41.4587,41.521,31400.0
2010-03-12 12:00:00,59.96,60.0,59.87,59.87,27700.0,41.521,41.5487,41.4587,41.4587,27700.0
2010-03-12 12:10:00,59.89,60.0,59.89,59.93,22800.0,41.4725,41.5487,41.4725,41.5002,22800.0
2010-03-12 12:20:00,59.92,59.93,59.83,59.87,31100.0,41.4933,41.5002,41.431,41.4587,31100.0
2010-03-12 12:30:00,59.86,59.87,59.71,59.82,28700.0,41.4518,41.4587,41.3479,41.4241,28700.0
2010-03-12 12:40:00,59.84,60.0,59.84,59.98,23000.0,41.4379,41.5487,41.4379,41.5349,23000.0
2010-03-12 12:50:00,60.0,60.0,59.91,59.99,24200.0,41.5487,41.5487,41.4864,41.5418,24200.0
2010-03-12 13:00:00,59.99,60.03,59.95,59.98,19700.0,41.5418,41.5695,41.5141,41.5349,19700.0
2010-03-12 13:10:00,60.0,60.13,59.94,59.94,34300.0,41.5487,41.6387,41.5072,41.5072,34300.0
2010-03-12 13:20:00,59.95,60.01,59.91,59.99,47000.0,41.5141,41.5556,41.4864,41.5418,47000.0
2010-03-12 13:30:00,60.01,60.15,59.99,60.13,23600.0,41.5556,41.6526,41.5418,41.6387,23600.0
2010-03-12 13:40:00,60.14,60.25,60.1,60.23,30900.0,41.6457,41.7218,41.618,41.708,30900.0
2010-03-12 13:50:00,60.22,60.36,60.22,60.34,37800.0,41.7011,41.798,41.7011,41.7842,37800.0
2010-03-12 14:00:00,60.32,60.35,60.21,60.24,23400.0,41.7703,41.7911,41.6941,41.7149,23400.0
2010-03-12 14:10:00,60.25,60.43,60.25,60.43,90900.0,41.7218,41.8465,41.7218,41.8465,90900.0
2010-03-12 14:20:00,60.43,60.43,60.28,60.3,31200.0,41.8465,41.8465,41.7426,41.7565,31200.0
2010-03-12 14:30:00,60.29,60.48,60.28,60.31,47400.0,41.7495,41.8811,41.7426,41.7634,47400.0
2010-03-12 14:40:00,60.27,60.34,60.17,60.3,36300.0,41.7357,41.7842,41.6664,41.7565,36300.0
2010-03-12 14:50:00,60.3,60.3,60.15,60.21,40600.0,41.7565,41.7565,41.6526,41.6941,40600.0
2010-03-12 15:00:00,60.21,60.26,60.06,60.09,51500.0,41.6941,41.7288,41.5903,41.611,51500.0
2010-03-12 15:10:00,60.09,60.12,59.97,60.08,75400.0,41.611,41.6318,41.5279,41.6041,75400.0
2010-03-12 15:20:00,60.07,60.25,60.01,60.24,83400.0,41.5972,41.7218,41.5556,41.7149,83400.0
2010-03-12 15:30:00,60.23,60.35,60.21,60.35,107400.0,41.708,41.7911,41.6941,41.7911,107400.0
2010-03-12 15:40:00,60.35,60.5,60.34,60.43,153900.0,41.7911,41.895,41.7842,41.8465,153900.0
2010-03-12 15:50:00,60.43,60.44,60.24,60.32,215300.0,41.8465,41.8534,41.7149,41.7703,215300.0
2010-03-15 09:30:00,59.89,60.13,59.55,59.62,51900.0,41.4725,41.6387,41.2371,41.2856,51900.0
2010-03-15 09:40:00,59.67,60.09,59.44,59.95,41000.0,41.3202,41.611,41.1609,41.5141,41000.0
2010-03-15 09:50:00,59.99,60.01,59.35,59.41,58500.0,41.5418,41.5556,41.0986,41.1402,58500.0
2010-03-15 10:00:00,59.4,59.44,59.28,59.38,56800.0,41.1332,41.1609,41.0501,41.1194,56800.0
2010-03-15 10:10:00,59.38,59.46,59.12,59.46,81900.0,41.1194,41.1748,40.9393,41.1748,81900.0
2010-03-15 10:20:00,59.43,59.68,59.24,59.39,95400.0,41.154,41.3271,41.0224,41.1263,95400.0
2010-03-15 10:30:00,59.38,59.6,59.35,59.59,49600.0,41.1194,41.2717,41.0986,41.2648,49600.0
2010-03-15 10:40:00,59.59,59.74,59.39,59.4,86100.0,41.2648,41.3687,41.1263,41.1332,86100.0
2010-03-15 10:50:00,59.35,59.43,59.27,59.4,63700.0,41.0986,41.154,41.0432,41.1332,63700.0
2010-03-15 11:00:00,59.4,59.54,59.22,59.31,86300.0,41.1332,41.2302,41.0086,41.0709,86300.0
2010-03-15 11:10:00,59.31,59.35,59.1,59.14,62500.0,41.0709,41.0986,40.9255,40.9532,62500.0
2010-03-15 11:20:00,59.13,59.25,58.94,59.2,43900.0,40.9463,41.0294,40.8147,40.9947,43900.0
2010-03-15 11:30:00,59.19,59.2,59.08,59.2,35600.0,40.9878,40.9947,40.9116,40.9947,35600.0
2010-03-15 11:40:00,59.2,59.34,59.17,59.27,26200.0,40.9947,41.0917,40.974,41.0432,26200.0
2010-03-15 11:50:00,59.26,59.26,59.17,59.17,12900.0,41.0363,41.0363,40.974,40.974,12900.0
2010-03-15 12:00:00,59.16,59.16,58.98,59.05,32500.0,40.967,40.967,40.8424,40.8909,32500.0
2010-03-15 12:10:00,59.05,59.13,59.0,59.01,34000.0,40.8909,40.9463,40.8562,40.8632,34000.0
2010-03-15 12:20:00,59.02,59.13,59.01,59.13,35900.0,40.8701,40.9463,40.8632,40.9463,35900.0
2010-03-15 12:30:00,59.12,59.3,59.11,59.26,30200.0,40.9393,41.064,40.9324,41.0363,30200.0
2010-03-15 12:40:00,59.26,59.46,59.26,59.4,56100.0,41.0363,41.1748,41.0363,41.1332,56100.0
2010-03-15 12:50:00,59.37,59.45,59.35,59.39,12700.0,41.1125,41.1679,41.0986,41.1263,12700.0
2010-03-15 13:00:00,59.39,59.72,59.34,59.65,103900.0,41.1263,41.3548,41.0917,41.3063,103900.0
2010-03-15 13:10:00,59.65,59.67,59.53,59.55,35200.0,41.3063,41.3202,41.2233,41.2371,35200.0
2010-03-15 13:20:00,59.55,59.56,59.48,59.51,35900.0,41.2371,41.244,41.1886,41.2094,35900.0
2010-03-15 13:30:00,59.51,59.71,59.49,59.68,66500.0,41.2094,41.3479,41.1956,41.3271,66500.0
2010-03-15 13:40:00,59.66,59.66,59.57,59.64,40000.0,41.3133,41.3133,41.251,41.2994,40000.0
2010-03-15 13:50:00,59.64,59.68,59.6,59.61,52700.0,41.2994,41.3271,41.2717,41.2786,52700.0
2010-03-15 14:00:00,59.6,59.66,59.58,59.61,91400.0,41.2717,41.3133,41.2579,41.2786,91400.0
2010-03-15 14:10:00,59.62,59.67,59.54,59.58,42900.0,41.2856,41.3202,41.2302,41.2579,42900.0
2010-03-15 14:20:00,59.59,59.59,59.53,59.57,38300.0,41.2648,41.2648,41.2233,41.251,38300.0
2010-03-15 14:30:00,59.58,59.58,59.37,59.5,50400.0,41.2579,41.2579,41.1125,41.2025,50400.0
2010-03-15 14:40:00,59.51,59.65,59.51,59.56,54900.0,41.2094,41.3063,41.2094,41.244,54900.0
2010-03-15 14:50:00,59.57,59.69,59.53,59.65,65900.0,41.251,41.334,41.2233,41.3063,65900.0
2010-03-15 15:00:00,59.65,59.74,59.61,59.73,71900.0,41.3063,41.3687,41.2786,41.3617,71900.0
2010-03-15 15:10:00,59.74,60.0,59.73,59.99,120300.0,41.3687,41.5487,41.3617,41.5418,120300.0
2010-03-15 15:20:00,60.0,60.17,59.92,60.16,91000.0,41.5487,41.6664,41.4933,41.6595,91000.0
2010-03-15 15:30:00,60.16,60.17,59.94,60.13,157200.0,41.6595,41.6664,41.5072,41.6387,157200.0
2010-03-15 15:40:00,60.13,60.22,60.07,60.21,88000.0,41.6387,41.7011,41.5972,41.6941,88000.0
2010-03-15 15:50:00,60.21,60.24,60.09,60.19,217000.0,41.6941,41.7149,41.611,41.6803,217000.0
2010-03-16 09:30:00,60.41,60.72,60.0,60.03,147500.0,41.8326,42.0473,41.5487,41.5695,147500.0
2010-03-16 09:40:00,60.07,60.21,59.89,60.07,130000.0,41.5972,41.6941,41.4725,41.5972,130000.0
2010-03-16 09:50:00,60.02,60.02,59.25,59.61,149100.0,41.5626,41.5626,41.0294,41.2786,149100.0
2010-03-16 10:00:00,59.6,59.6,59.38,59.47,79300.0,41.2717,41.2717,41.1194,41.1817,79300.0
2010-03-16 10:10:00,59.46,59.6,59.2,59.2,175400.0,41.1748,41.2717,40.9947,40.9947,175400.0
2010-03-16 10:20:00,59.2,59.38,58.99,59.36,117000.0,40.9947,41.1194,40.8493,41.1055,117000.0
2010-03-16 10:30:00,59.36,60.0,59.35,59.4,192800.0,41.1055,41.5487,41.0986,41.1332,192800.0
2010-03-16 10:40:00,59.43,60.2,59.34,60.09,197200.0,41.154,41.6872,41.0917,41.611,197200.0
2010-03-16 10:50:00,60.06,60.59,59.95,60.59,153000.0,41.5903,41.9573,41.5141,41.9573,153000.0
2010-03-16 11:00:00,60.6,60.96,60.51,60.96,231500.0,41.9642,42.2135,41.9019,42.2135,231500.0
2010-03-16 11:10:00,60.96,61.02,60.5,60.63,95500.0,42.2135,42.255,41.895,41.985,95500.0
2010-03-16 11:20:00,60.63,60.69,60.41,60.43,43700.0,41.985,42.0265,41.8326,41.8465,43700.0
2010-03-16 11:30:00,60.41,60.53,60.26,60.3,57400.0,41.8326,41.9157,41.7288,41.7565,57400.0
2010-03-16 11:40:00,60.3,60.43,60.2,60.29,58900.0,41.7565,41.8465,41.6872,41.7495,58900.0
2010-03-16 11:50:00,60.29,60.33,60.24,60.26,32000.0,41.7495,41.7772,41.7149,41.7288,32000.0
2010-03-16 12:00:00,60.28,60.33,60.25,60.3,35000.0,41.7426,41.7772,41.7218,41.7565,35000.0
2010-03-16 12:10:00,60.31,60.53,60.3,60.34,44700.0,41.7634,41.9157,41.7565,41.7842,44700.0
2010-03-16 12:20:00,60.33,60.48,60.31,60.48,13800.0,41.7772,41.8811,41.7634,41.8811,13800.0
2010-03-16 12:30:00,60.48,60.49,60.42,60.42,29900.0,41.8811,41.888,41.8396,41.8396,29900.0
2010-03-16 12:40:00,60.37,60.38,60.16,60.18,29200.0,41.8049,41.8119,41.6595,41.6734,29200.0
2010-03-16 12:50:00,60.17,60.18,59.98,60.0,46100.0,41.6664,41.6734,41.5349,41.5487,46100.0
2010-03-16 13:00:00,60.0,60.08,59.98,60.01,34500.0,41.5487,41.6041,41.5349,41.5556,34500.0
2010-03-16 13:10:00,60.01,60.05,59.97,60.03,25200.0,41.5556,41.5833,41.5279,41.5695,25200.0
2010-03-16 13:20:00,60.03,60.04,59.98,60.02,23100.0,41.5695,41.5764,41.5349,41.5626,23100.0
2010-03-16 13:30:00,60.02,60.11,59.99,59.99,31900.0,41.5626,41.6249,41.5418,41.5418,31900.0
2010-03-16 13:40:00,60.01,60.02,59.99,59.99,22000.0,41.5556,41.5626,41.5418,41.5418,22000.0
2010-03-16 13:50:00,60.0,60.05,60.0,60.04,19700.0,41.5487,41.5833,41.5487,41.5764,19700.0
2010-03-16 14:00:00,60.04,60.1,59.99,60.07,32400.0,41.5764,41.618,41.5418,41.5972,32400.0
2010-03-16 14:10:00,60.04,60.23,60.04,60.2,116800.0,41.5764,41.708,41.5764,41.6872,116800.0
2010-03-16 14:20:00,60.2,60.4,60.2,60.38,77900.0,41.6872,41.8257,41.6872,41.8119,77900.0
2010-03-16 14:30:00,60.38,60.39,60.12,60.23,77200.0,41.8119,41.8188,41.6318,41.708,77200.0
2010-03-16 14:40:00,60.23,60.25,60.15,60.19,59200.0,41.708,41.7218,41.6526,41.6803,59200.0
2010-03-16 14:50:00,60.18,60.46,60.14,60.4,162800.0,41.6734,41.8673,41.6457,41.8257,162800.0
2010-03-16 15:00:00,60.4,60.45,60.33,60.36,88600.0,41.8257,41.8603,41.7772,41.798,88600.0
2010-03-16 15:10:00,60.37,60.64,60.33,60.59,92600.0,41.8049,41.9919,41.7772,41.9573,92600.0
2010-03-16 15:20:00,60.58,60.74,60.53,60.66,84100.0,41.9504,42.0612,41.9157,42.0058,84100.0
2010-03-16 15:30:00,60.66,60.71,60.54,60.64,100500.0,42.0058,42.0404,41.9227,41.9919,100500.0
2010-03-16 15:40:00,60.65,60.68,60.51,60.55,105500.0,41.9988,42.0196,41.9019,41.9296,105500.0
2010-03-16 15:50:00,60.56,60.78,60.55,60.71,212300.0,41.9365,42.0888,41.9296,42.0404,212300.0
2010-03-17 09:30:00,61.65,61.65,61.3,61.38,189900.0,42.6913,42.6913,42.4489,42.5043,189900.0
2010-03-17 09:40:00,61.32,61.41,61.16,61.33,100500.0,42.4628,42.5251,42.352,42.4697,100500.0
2010-03-17 09:50:00,61.3,61.3,61.05,61.17,88000.0,42.4489,42.4489,42.2758,42.3589,88000.0
2010-03-17 10:00:00,61.19,61.22,60.92,60.96,85400.0,42.3728,42.3935,42.1858,42.2135,85400.0
2010-03-17 10:10:00,60.96,61.02,60.92,60.99,87900.0,42.2135,42.255,42.1858,42.2343,87900.0
2010-03-17 10:20:00,60.97,60.99,60.71,60.76,50000.0,42.2204,42.2343,42.0404,42.075,50000.0
2010-03-17 10:30:00,60.78,60.81,60.6,60.61,176600.0,42.0888,42.1096,41.9642,41.9711,176600.0
2010-03-17 10:40:00,60.59,60.78,60.5,60.77,97900.0,41.9573,42.0888,41.895,42.0819,97900.0
2010-03-17 10:50:00,60.77,60.86,60.68,60.69,66800.0,42.0819,42.1442,42.0196,42.0265,66800.0
2010-03-17 11:00:00,60.71,60.77,60.64,60.77,53000.0,42.0404,42.0819,41.9919,42.0819,53000.0
2010-03-17 11:10:00,60.77,60.96,60.77,60.93,37300.0,42.0819,42.2135,42.0819,42.1927,37300.0
2010-03-17 11:20:00,60.92,61.05,60.84,60.92,50900.0,42.1858,42.2758,42.1304,42.1858,50900.0
2010-03-17 11:30:00,60.93,60.97,60.86,60.95,42800.0,42.1927,42.2204,42.1442,42.2066,42800.0
2010-03-17 11:40:00,60.96,60.96,60.8,60.89,34400.0,42.2135,42.2135,42.1027,42.165,34400.0
2010-03-17 11:50:00,60.89,60.94,60.85,60.91,47800.0,42.165,42.1996,42.1373,42.1789,47800.0
2010-03-17 12:00:00,60.92,60.95,60.85,60.89,89700.0,42.1858,42.2066,42.1373,42.165,89700.0
2010-03-17 12:10:00,60.89,60.95,60.83,60.83,129900.0,42.165,42.2066,42.1235,42.1235,129900.0
2010-03-17 12:20:00,60.84,60.87,60.7,60.79,38200.0,42.1304,42.1512,42.0335,42.0958,38200.0
2010-03-17 12:30:00,60.79,60.8,60.7,60.72,24700.0,42.0958,42.1027,42.0335,42.0473,24700.0
2010-03-17 12:40:00,60.74,60.83,60.7,60.83,26600.0,42.0612,42.1235,42.0335,42.1235,26600.0
2010-03-17 12:50:00,60.82,60.83,60.67,60.68,35500.0,42.1165,42.1235,42.0127,42.0196,35500.0
2010-03-17 13:00:00,60.68,60.89,60.67,60.82,27600.0,42.0196,42.165,42.0127,42.1165,27600.0
2010-03-17 13:10:00,60.83,60.84,60.77,60.81,18200.0,42.1235,42.1304,42.0819,42.1096,18200.0
2010-03-17 13:20:00,60.8,60.86,60.76,60.79,32900.0,42.1027,42.1442,42.075,42.0958,32900.0
2010-03-17 13:30:00,60.79,60.89,60.74,60.87,60200.0,42.0958,42.165,42.0612,42.1512,60200.0
2010-03-17 13:40:00,60.85,60.9,60.75,60.78,30000.0,42.1373,42.1719,42.0681,42.0888,30000.0
2010-03-17 13:50:00,60.77,60.82,60.68,60.72,33600.0,42.0819,42.1165,42.0196,42.0473,33600.0
2010-03-17 14:00:00,60.72,60.73,60.64,60.68,71200.0,42.0473,42.0542,41.9919,42.0196,71200.0
2010-03-17 14:10:00,60.67,60.67,60.61,60.64,57900.0,42.0127,42.0127,41.9711,41.9919,57900.0
2010-03-17 14:20:00,60.63,60.66,60.58,60.59,66900.0,41.985,42.0058,41.9504,41.9573,66900.0
2010-03-17 14:30:00,60.59,60.62,60.46,60.59,136600.0,41.9573,41.9781,41.8673,41.9573,136600.0
2010-03-17 14:40:00,60.58,60.64,60.57,60.58,63700.0,41.9504,41.9919,41.9434,41.9504,63700.0
2010-03-17 14:50:00,60.58,60.6,60.31,60.31,58100.0,41.9504,41.9642,41.7634,41.7634,58100.0
2010-03-17 15:00:00,60.33,60.46,60.3,60.4,115700.0,41.7772,41.8673,41.7565,41.8257,115700.0
2010-03-17 15:10:00,60.4,60.49,60.2,60.21,92500.0,41.8257,41.888,41.6872,41.6941,92500.0
2010-03-17 15:20:00,60.21,60.21,59.96,60.15,174400.0,41.6941,41.6941,41.521,41.6526,174400.0
2010-03-17 15:30:00,60.15,60.22,60.12,60.22,228000.0,41.6526,41.7011,41.6318,41.7011,228000.0
2010-03-17 15:40:00,60.22,60.3,60.2,60.27,185100.0,41.7011,41.7565,41.6872,41.7357,185100.0
2010-03-17 15:50:00,60.26,60.28,60.11,60.17,304200.0,41.7288,41.7426,41.6249,41.6664,304200.0
2010-03-18 09:30:00,59.89,60.45,59.88,60.22,162000.0,41.4725,41.8603,41.4656,41.7011,162000.0
2010-03-18 09:40:00,60.23,60.35,60.22,60.29,62400.0,41.708,41.7911,41.7011,41.7495,62400.0
2010-03-18 09:50:00,60.33,60.4,60.13,60.24,193700.0,41.7772,41.8257,41.6387,41.7149,193700.0
2010-03-18 10:00:00,60.27,60.35,60.08,60.14,80700.0,41.7357,41.7911,41.6041,41.6457,80700.0
2010-03-18 10:10:00,60.17,60.17,59.97,60.02,85600.0,41.6664,41.6664,41.5279,41.5626,85600.0
2010-03-18 10:20:00,60.02,60.1,59.96,60.0,36800.0,41.5626,41.618,41.521,41.5487,36800.0
2010-03-18 10:30:00,60.0,60.08,59.91,59.91,60000.0,41.5487,41.6041,41.4864,41.4864,60000.0
2010-03-18 10:40:00,59.9,59.92,59.73,59.8,68400.0,41.4795,41.4933,41.3617,41.4102,68400.0
2010-03-18 10:50:00,59.79,59.87,59.73,59.75,70300.0,41.4033,41.4587,41.3617,41.3756,70300.0
2010-03-18 11:00:00,59.74,59.86,59.71,59.85,68800.0,41.3687,41.4518,41.3479,41.4448,68800.0
2010-03-18 11:10:00,59.85,60.1,59.83,60.07,48400.0,41.4448,41.618,41.431,41.5972,48400.0
2010-03-18 11:20:00,60.07,60.12,59.95,59.95,36400.0,41.5972,41.6318,41.5141,41.5141,36400.0
2010-03-18 11:30:00,59.95,59.96,59.73,59.75,40300.0,41.5141,41.521,41.3617,41.3756,40300.0
2010-03-18 11:40:00,59.73,59.78,59.6,59.74,50700.0,41.3617,41.3964,41.2717,41.3687,50700.0
2010-03-18 11:50:00,59.78,59.81,59.63,59.66,37400.0,41.3964,41.4171,41.2925,41.3133,37400.0
2010-03-18 12:00:00,59.63,59.66,59.5,59.57,29100.0,41.2925,41.3133,41.2025,41.251,29100.0
2010-03-18 12:10:00,59.55,59.62,59.48,59.49,42700.0,41.2371,41.2856,41.1886,41.1956,42700.0
2010-03-18 12:20:00,59.5,59.65,59.47,59.63,64000.0,41.2025,41.3063,41.1817,41.2925,64000.0
2010-03-18 12:30:00,59.61,59.65,59.58,59.59,22600.0,41.2786,41.3063,41.2579,41.2648,22600.0
2010-03-18 12:40:00,59.61,59.67,59.56,59.58,65300.0,41.2786,41.3202,41.244,41.2579,65300.0
2010-03-18 12:50:00,59.59,59.59,59.37,59.4,67200.0,41.2648,41.2648,41.1125,41.1332,67200.0
2010-03-18 13:00:00,59.4,59.42,59.33,59.33,77300.0,41.1332,41.1471,41.0848,41.0848,77300.0
2010-03-18 13:10:00,59.33,59.4,59.33,59.4,55100.0,41.0848,41.1332,41.0848,41.1332,55100.0
2010-03-18 13:20:00,59.39,59.4,59.35,59.35,58500.0,41.1263,41.1332,41.0986,41.0986,58500.0
2010-03-18 13:30:00,59.35,59.43,59.34,59.37,92000.0,41.0986,41.154,41.0917,41.1125,92000.0
2010-03-18 13:40:00,59.37,59.39,59.27,59.28,70600.0,41.1125,41.1263,41.0432,41.0501,70600.0
2010-03-18 13:50:00,59.28,59.29,59.11,59.13,95000.0,41.0501,41.0571,40.9324,40.9463,95000.0
2010-03-18 14:00:00,59.12,59.16,58.92,58.94,242400.0,40.9393,40.967,40.8008,40.8147,242400.0
2010-03-18 14:10:00,58.92,59.07,58.86,59.0,98500.0,40.8008,40.9047,40.7593,40.8562,98500.0
2010-03-18 14:20:00,58.99,59.15,58.95,59.15,63500.0,40.8493,40.9601,40.8216,40.9601,63500.0
2010-03-18 14:30:00,59.15,59.27,59.13,59.18,196100.0,40.9601,41.0432,40.9463,40.9809,196100.0
2010-03-18 14:40:00,59.19,59.25,59.11,59.15,193500.0,40.9878,41.0294,40.9324,40.9601,193500.0
2010-03-18 14:50:00,59.16,59.4,59.11,59.39,89000.0,40.967,41.1332,40.9324,41.1263,89000.0
2010-03-18 15:00:00,59.38,59.43,59.26,59.4,163600.0,41.1194,41.154,41.0363,41.1332,163600.0
2010-03-18 15:10:00,59.4,59.44,59.18,59.23,94600.0,41.1332,41.1609,40.9809,41.0155,94600.0
2010-03-18 15:20:00,59.23,59.39,59.18,59.38,76700.0,41.0155,41.1263,40.9809,41.1194,76700.0
2010-03-18 15:30:00,59.4,59.45,59.37,59.37,113300.0,41.1332,41.1679,41.1125,41.1125,113300.0
2010-03-18 15:40:00,59.36,59.41,59.31,59.35,133200.0,41.1055,41.1402,41.0709,41.0986,133200.0
2010-03-18 15:50:00,59.34,59.36,59.17,59.31,262900.0,41.0917,41.1055,40.974,41.0709,262900.0
2010-03-19 09:30:00,59.46,60.18,59.23,59.35,428300.0,41.1748,41.6734,41.0155,41.0986,428300.0
2010-03-19 09:40:00,59.35,59.35,59.05,59.17,60000.0,41.0986,41.0986,40.8909,40.974,60000.0
2010-03-19 09:50:00,59.2,59.25,59.16,59.2,62600.0,40.9947,41.0294,40.967,40.9947,62600.0
2010-03-19 10:00:00,59.21,59.23,58.91,58.94,82600.0,41.0017,41.0155,40.7939,40.8147,82600.0
2010-03-19 10:10:00,58.92,59.0,58.64,58.76,67900.0,40.8008,40.8562,40.6069,40.69,67900.0
2010-03-19 10:20:00,58.74,58.8,58.68,58.7,53900.0,40.6762,40.7177,40.6346,40.6485,53900.0
2010-03-19 10:30:00,58.7,58.73,58.55,58.68,78900.0,40.6485,40.6693,40.5446,40.6346,78900.0
2010-03-19 10:40:00,58.68,58.78,58.64,58.76,77600.0,40.6346,40.7039,40.6069,40.69,77600.0
2010-03-19 10:50:00,58.72,58.78,58.7,58.72,56900.0,40.6623,40.7039,40.6485,40.6623,56900.0
2010-03-19 11:00:00,58.71,58.76,58.61,58.65,65800.0,40.6554,40.69,40.5862,40.6139,65800.0
2010-03-19 11:10:00,58.63,58.68,58.39,58.41,66800.0,40.6,40.6346,40.4338,40.4477,66800.0
2010-03-19 11:20:00,58.4,58.46,58.34,58.46,47300.0,40.4408,40.4823,40.3992,40.4823,47300.0
2010-03-19 11:30:00,58.46,58.59,58.42,58.46,44800.0,40.4823,40.5723,40.4546,40.4823,44800.0
2010-03-19 11:40:00,58.43,58.47,58.37,58.39,44000.0,40.4615,40.4892,40.42,40.4338,44000.0
2010-03-19 11:50:00,58.38,58.46,58.37,58.43,42500.0,40.4269,40.4823,40.42,40.4615,42500.0
2010-03-19 12:00:00,58.43,58.46,58.42,58.42,40400.0,40.4615,40.4823,40.4546,40.4546,40400.0
2010-03-19 12:10:00,58.43,58.44,58.27,58.27,33000.0,40.4615,40.4684,40.3507,40.3507,33000.0
2010-03-19 12:20:00,58.27,58.32,58.22,58.22,47500.0,40.3507,40.3854,40.3161,40.3161,47500.0
2010-03-19 12:30:00,58.22,58.25,58.15,58.22,25900.0,40.3161,40.3369,40.2676,40.3161,25900.0
2010-03-19 12:40:00,58.21,58.29,58.18,58.19,35300.0,40.3092,40.3646,40.2884,40.2953,35300.0
2010-03-19 12:50:00,58.18,58.24,58.18,58.21,33300.0,40.2884,40.33,40.2884,40.3092,33300.0
2010-03-19 13:00:00,58.22,58.29,58.21,58.26,29800.0,40.3161,40.3646,40.3092,40.3438,29800.0
2010-03-19 13:10:00,58.25,58.29,58.23,58.24,28300.0,40.3369,40.3646,40.323,40.33,28300.0
2010-03-19 13:20:00,58.22,58.3,58.2,58.3,45400.0,40.3161,40.3715,40.3023,40.3715,45400.0
2010-03-19 13:30:00,58.29,58.31,58.21,58.25,34200.0,40.3646,40.3784,40.3092,40.3369,34200.0
2010-03-19 13:40:00,58.25,58.3,58.23,58.25,30200.0,40.3369,40.3715,40.323,40.3369,30200.0
2010-03-19 13:50:00,58.24,58.35,58.24,58.34,47600.0,40.33,40.4061,40.33,40.3992,47600.0
2010-03-19 14:00:00,58.32,58.4,58.31,58.4,22600.0,40.3854,40.4408,40.3784,40.4408,22600.0
2010-03-19 14:10:00,58.39,58.44,58.34,58.44,31000.0,40.4338,40.4684,40.3992,40.4684,31000.0
2010-03-19 14:20:00,58.43,58.6,58.43,58.6,58500.0,40.4615,40.5792,40.4615,40.5792,58500.0
2010-03-19 14:30:00,58.59,58.61,58.45,58.45,29800.0,40.5723,40.5862,40.4754,40.4754,29800.0
2010-03-19 14:40:00,58.44,58.5,58.41,58.49,46800.0,40.4684,40.51,40.4477,40.5031,46800.0
2010-03-19 14:50:00,58.49,58.49,58.32,58.32,57200.0,40.5031,40.5031,40.3854,40.3854,57200.0
2010-03-19 15:00:00,58.32,58.4,58.3,58.4,40400.0,40.3854,40.4408,40.3715,40.4408,40400.0
2010-03-19 15:10:00,58.39,58.47,58.37,58.45,44400.0,40.4338,40.4892,40.42,40.4754,44400.0
2010-03-19 15:20:00,58.44,58.46,58.28,58.28,93000.0,40.4684,40.4823,40.3577,40.3577,93000.0
2010-03-19 15:30:00,58.28,58.31,58.13,58.23,125000.0,40.3577,40.3784,40.2538,40.323,125000.0
2010-03-19 15:40:00,58.24,58.24,58.06,58.23,240700.0,40.33,40.33,40.2053,40.323,240700.0
2010-03-19 15:50:00,58.22,58.25,58.09,58.17,322600.0,40.3161,40.3369,40.2261,40.2815,322600.0
2010-03-22 09:30:00,57.9,58.19,57.65,57.92,91300.0,40.0945,40.2953,39.9214,40.1084,91300.0
2010-03-22 09:40:00,57.9,58.63,57.85,58.56,67800.0,40.0945,40.6,40.0599,40.5515,67800.0
2010-03-22 09:50:00,58.61,58.94,58.57,58.93,70000.0,40.5862,40.8147,40.5585,40.8078,70000.0
2010-03-22 10:00:00,58.92,59.1,58.83,58.89,100600.0,40.8008,40.9255,40.7385,40.7801,100600.0
2010-03-22 10:10:00,58.92,58.99,58.75,58.75,54600.0,40.8008,40.8493,40.6831,40.6831,54600.0
2010-03-22 10:20:00,58.74,59.31,58.73,59.29,48500.0,40.6762,41.0709,40.6693,41.0571,48500.0
2010-03-22 10:30:00,59.29,59.45,59.25,59.44,61600.0,41.0571,41.1679,41.0294,41.1609,61600.0
2010-03-22 10:40:00,59.45,59.57,59.2,59.21,48700.0,41.1679,41.251,40.9947,41.0017,48700.0
2010-03-22 10:50:00,59.23,59.63,59.23,59.6,33500.0,41.0155,41.2925,41.0155,41.2717,33500.0
2010-03-22 11:00:00,59.57,59.76,59.51,59.73,36500.0,41.251,41.3825,41.2094,41.3617,36500.0
2010-03-22 11:10:00,59.73,59.86,59.52,59.56,38100.0,41.3617,41.4518,41.2163,41.244,38100.0
2010-03-22 11:20:00,59.55,59.69,59.48,59.68,23400.0,41.2371,41.334,41.1886,41.3271,23400.0
2010-03-22 11:30:00,59.68,59.72,59.52,59.54,32100.0,41.3271,41.3548,41.2163,41.2302,32100.0
2010-03-22 11:40:00,59.56,59.7,59.53,59.64,26000.0,41.244,41.341,41.2233,41.2994,26000.0
2010-03-22 11:50:00,59.64,59.72,59.6,59.68,22900.0,41.2994,41.3548,41.2717,41.3271,22900.0
2010-03-22 12:00:00,59.68,59.69,59.49,59.59,34200.0,41.3271,41.334,41.1956,41.2648,34200.0
2010-03-22 12:10:00,59.59,59.74,59.57,59.66,31600.0,41.2648,41.3687,41.251,41.3133,31600.0
2010-03-22 12:20:00,59.67,59.86,59.65,59.85,23500.0,41.3202,41.4518,41.3063,41.4448,23500.0
2010-03-22 12:30:00,59.86,60.03,59.85,59.9,37100.0,41.4518,41.5695,41.4448,41.4795,37100.0
2010-03-22 12:40:00,59.9,59.96,59.85,59.9,16300.0,41.4795,41.521,41.4448,41.4795,16300.0
2010-03-22 12:50:00,59.88,59.95,59.83,59.93,13200.0,41.4656,41.5141,41.431,41.5002,13200.0
2010-03-22 13:00:00,59.95,60.1,59.91,60.01,33600.0,41.5141,41.618,41.4864,41.5556,33600.0
2010-03-22 13:10:00,59.99,60.03,59.94,60.02,25200.0,41.5418,41.5695,41.5072,41.5626,25200.0
2010-03-22 13:20:00,60.02,60.03,59.93,59.95,15900.0,41.5626,41.5695,41.5002,41.5141,15900.0
2010-03-22 13:30:00,59.93,59.99,59.92,59.97,25000.0,41.5002,41.5418,41.4933,41.5279,25000.0
2010-03-22 13:40:00,59.98,60.03,59.96,60.0,25700.0,41.5349,41.5695,41.521,41.5487,25700.0
2010-03-22 13:50:00,60.01,60.04,59.98,59.99,52300.0,41.5556,41.5764,41.5349,41.5418,52300.0
2010-03-22 14:00:00,59.98,60.06,59.91,59.92,20200.0,41.5349,41.5903,41.4864,41.4933,20200.0
2010-03-22 14:10:00,59.91,60.03,59.84,59.99,18200.0,41.4864,41.5695,41.4379,41.5418,18200.0
2010-03-22 14:20:00,59.97,60.1,59.97,60.07,34400.0,41.5279,41.618,41.5279,41.5972,34400.0
2010-03-22 14:30:00,60.07,60.17,60.07,60.14,44300.0,41.5972,41.6664,41.5972,41.6457,44300.0
2010-03-22 14:40:00,60.16,60.27,60.12,60.23,32900.0,41.6595,41.7357,41.6318,41.708,32900.0
2010-03-22 14:50:00,60.21,60.24,60.02,60.05,43300.0,41.6941,41.7149,41.5626,41.5833,43300.0
2010-03-22 15:00:00,60.06,60.1,59.99,59.99,50500.0,41.5903,41.618,41.5418,41.5418,50500.0
2010-03-22 15:10:00,60.01,60.16,60.01,60.08,34400.0,41.5556,41.6595,41.5556,41.6041,34400.0
2010-03-22 15:20:00,60.07,60.24,60.05,60.09,41600.0,41.5972,41.7149,41.5833,41.611,41600.0
2010-03-22 15:30:00,60.09,60.12,59.91,60.02,90700.0,41.611,41.6318,41.4864,41.5626,90700.0
2010-03-22 15:40:00,60.02,60.05,59.95,60.02,102300.0,41.5626,41.5833,41.5141,41.5626,102300.0
2010-03-22 15:50:00,60.02,60.05,59.95,60.02,137100.0,41.5626,41.5833,41.5141,41.5626,137100.0
2010-03-23 09:30:00,60.09,60.5,60.09,60.3,90300.0,41.611,41.895,41.611,41.7565,90300.0
2010-03-23 09:40:00,60.25,60.87,60.18,60.8,98300.0,41.7218,42.1512,41.6734,42.1027,98300.0
2010-03-23 09:50:00,60.78,60.86,60.66,60.72,50500.0,42.0888,42.1442,42.0058,42.0473,50500.0
2010-03-23 10:00:00,60.73,61.0,60.65,60.97,90800.0,42.0542,42.2412,41.9988,42.2204,90800.0
2010-03-23 10:10:00,60.99,61.24,60.92,61.18,64300.0,42.2343,42.4074,42.1858,42.3658,64300.0
2010-03-23 10:20:00,61.15,61.4,61.08,61.37,63800.0,42.3451,42.5182,42.2966,42.4974,63800.0
2010-03-23 10:30:00,61.37,61.43,61.03,61.04,49200.0,42.4974,42.539,42.262,42.2689,49200.0
2010-03-23 10:40:00,61.06,61.19,60.88,60.91,46100.0,42.2827,42.3728,42.1581,42.1789,46100.0
2010-03-23 10:50:00,60.9,61.11,60.73,60.83,34900.0,42.1719,42.3174,42.0542,42.1235,34900.0
2010-03-23 11:00:00,60.83,60.83,60.5,60.64,71900.0,42.1235,42.1235,41.895,41.9919,71900.0
2010-03-23 11:10:00,60.64,60.74,60.62,60.7,35500.0,41.9919,42.0612,41.9781,42.0335,35500.0
2010-03-23 11:20:00,60.7,60.85,60.65,60.81,58000.0,42.0335,42.1373,41.9988,42.1096,58000.0
2010-03-23 11:30:00,60.82,60.91,60.76,60.78,32200.0,42.1165,42.1789,42.075,42.0888,32200.0
2010-03-23 11:40:00,60.79,60.95,60.72,60.91,53000.0,42.0958,42.2066,42.0473,42.1789,53000.0
2010-03-23 11:50:00,60.91,61.1,60.91,61.09,31200.0,42.1789,42.3104,42.1789,42.3035,31200.0
2010-03-23 12:00:00,61.09,61.18,61.02,61.14,25600.0,42.3035,42.3658,42.255,42.3381,25600.0
2010-03-23 12:10:00,61.1,61.24,61.03,61.1,25000.0,42.3104,42.4074,42.262,42.3104,25000.0
2010-03-23 12:20:00,61.1,61.19,61.07,61.18,22700.0,42.3104,42.3728,42.2897,42.3658,22700.0
2010-03-23 12:30:00,61.19,61.2,61.11,61.18,46800.0,42.3728,42.3797,42.3174,42.3658,46800.0
2010-03-23 12:40:00,61.19,61.33,61.16,61.33,32400.0,42.3728,42.4697,42.352,42.4697,32400.0
2010-03-23 12:50:00,61.34,61.37,61.29,61.37,17600.0,42.4766,42.4974,42.442,42.4974,17600.0
2010-03-23 13:00:00,61.36,61.37,61.31,61.37,19000.0,42.4905,42.4974,42.4559,42.4974,19000.0
2010-03-23 13:10:00,61.37,61.43,61.28,61.41,25200.0,42.4974,42.539,42.4351,42.5251,25200.0
2010-03-23 13:20:00,61.43,61.73,61.42,61.68,62600.0,42.539,42.7467,42.532,42.7121,62600.0
2010-03-23 13:30:00,61.66,61.67,61.54,61.55,30800.0,42.6982,42.7052,42.6151,42.6221,30800.0
2010-03-23 13:40:00,61.52,61.57,61.41,61.42,24100.0,42.6013,42.6359,42.5251,42.532,24100.0
2010-03-23 13:50:00,61.41,61.52,61.37,61.37,20800.0,42.5251,42.6013,42.4974,42.4974,20800.0
2010-03-23 14:00:00,61.38,61.44,61.37,61.44,20700.0,42.5043,42.5459,42.4974,42.5459,20700.0
2010-03-23 14:10:00,61.44,61.48,61.41,61.47,24200.0,42.5459,42.5736,42.5251,42.5667,24200.0
2010-03-23 14:20:00,61.45,61.87,61.44,61.86,130700.0,42.5528,42.8437,42.5459,42.8367,130700.0
2010-03-23 14:30:00,61.86,61.93,61.66,61.87,103000.0,42.8367,42.8852,42.6982,42.8437,103000.0
2010-03-23 14:40:00,61.87,61.98,61.77,61.93,74700.0,42.8437,42.9198,42.7744,42.8852,74700.0
2010-03-23 14:50:00,61.9,62.07,61.78,61.99,134900.0,42.8644,42.9821,42.7813,42.9267,134900.0
2010-03-23 15:00:00,62.01,62.19,61.91,62.16,120000.0,42.9406,43.0652,42.8714,43.0445,120000.0
2010-03-23 15:10:00,62.15,62.3,62.11,62.29,136300.0,43.0375,43.1414,43.0098,43.1345,136300.0
2010-03-23 15:20:00,62.28,62.69,62.25,62.63,272500.0,43.1276,43.4115,43.1068,43.3699,272500.0
2010-03-23 15:30:00,62.62,62.62,62.38,62.42,136200.0,43.363,43.363,43.1968,43.2245,136200.0
2010-03-23 15:40:00,62.42,62.44,62.24,62.4,194500.0,43.2245,43.2384,43.0999,43.2107,194500.0
2010-03-23 15:50:00,62.41,62.45,62.29,62.38,211500.0,43.2176,43.2453,43.1345,43.1968,211500.0
2010-03-24 09:30:00,62.32,63.0,62.26,62.59,188500.0,43.1553,43.6262,43.1137,43.3422,188500.0
2010-03-24 09:40:00,62.61,62.91,62.61,62.69,99200.0,43.3561,43.5638,43.3561,43.4115,99200.0
2010-03-24 09:50:00,62.7,62.75,62.44,62.5,83500.0,43.4184,43.453,43.2384,43.2799,83500.0
2010-03-24 10:00:00,62.49,62.82,62.21,62.76,117800.0,43.273,43.5015,43.0791,43.46,117800.0
2010-03-24 10:10:00,62.78,62.81,62.51,62.62,52900.0,43.4738,43.4946,43.2868,43.363,52900.0
2010-03-24 10:20:00,62.62,62.72,62.42,62.47,41700.0,43.363,43.4323,43.2245,43.2591,41700.0
2010-03-24 10:30:00,62.48,62.64,62.3,62.47,78700.0,43.2661,43.3769,43.1414,43.2591,78700.0
2010-03-24 10:40:00,62.47,62.65,62.4,62.61,52300.0,43.2591,43.3838,43.2107,43.3561,52300.0
2010-03-24 10:50:00,62.63,62.63,62.4,62.44,54200.0,43.3699,43.3699,43.2107,43.2384,54200.0
2010-03-24 11:00:00,62.46,62.51,62.31,62.38,58900.0,43.2522,43.2868,43.1483,43.1968,58900.0
2010-03-24 11:10:00,62.35,62.39,62.0,62.1,89600.0,43.176,43.2037,42.9337,43.0029,89600.0
2010-03-24 11:20:00,62.08,62.17,62.02,62.14,39500.0,42.9891,43.0514,42.9475,43.0306,39500.0
2010-03-24 11:30:00,62.12,62.22,62.06,62.1,34500.0,43.0168,43.086,42.9752,43.0029,34500.0
2010-03-24 11:40:00,62.12,62.21,62.09,62.13,54800.0,43.0168,43.0791,42.996,43.0237,54800.0
2010-03-24 11:50:00,62.16,62.61,62.14,62.5,61200.0,43.0445,43.3561,43.0306,43.2799,61200.0
2010-03-24 12:00:00,62.5,62.82,62.44,62.78,73300.0,43.2799,43.5015,43.2384,43.4738,73300.0
2010-03-24 12:10:00,62.77,62.89,62.7,62.78,63800.0,43.4669,43.55,43.4184,43.4738,63800.0
2010-03-24 12:20:00,62.77,62.97,62.77,62.96,49200.0,43.4669,43.6054,43.4669,43.5985,49200.0
2010-03-24 12:30:00,62.95,63.2,62.95,63.06,96000.0,43.5915,43.7646,43.5915,43.6677,96000.0
2010-03-24 12:40:00,63.06,63.14,62.94,63.06,40400.0,43.6677,43.7231,43.5846,43.6677,40400.0
2010-03-24 12:50:00,63.04,63.05,62.71,62.72,25400.0,43.6539,43.6608,43.4253,43.4323,25400.0
2010-03-24 13:00:00,62.74,62.74,62.5,62.51,44500.0,43.4461,43.4461,43.2799,43.2868,44500.0
2010-03-24 13:10:00,62.51,62.69,62.5,62.55,72300.0,43.2868,43.4115,43.2799,43.3145,72300.0
2010-03-24 13:20:00,62.53,62.61,62.44,62.61,64900.0,43.3007,43.3561,43.2384,43.3561,64900.0
2010-03-24 13:30:00,62.63,62.68,62.48,62.6,76300.0,43.3699,43.4046,43.2661,43.3492,76300.0
2010-03-24 13:40:00,62.57,62.6,62.26,62.36,124500.0,43.3284,43.3492,43.1137,43.183,124500.0
2010-03-24 13:50:00,62.35,62.42,62.25,62.32,75200.0,43.176,43.2245,43.1068,43.1553,75200.0
2010-03-24 14:00:00,62.33,62.37,62.1,62.22,86700.0,43.1622,43.1899,43.0029,43.086,86700.0
2010-03-24 14:10:00,62.22,62.36,62.2,62.26,47200.0,43.086,43.183,43.0722,43.1137,47200.0
2010-03-24 14:20:00,62.25,62.28,62.12,62.14,105300.0,43.1068,43.1276,43.0168,43.0306,105300.0
2010-03-24 14:30:00,62.14,62.2,62.09,62.12,35400.0,43.0306,43.0722,42.996,43.0168,35400.0
2010-03-24 14:40:00,62.1,62.2,62.1,62.11,34000.0,43.0029,43.0722,43.0029,43.0098,34000.0
2010-03-24 14:50:00,62.13,62.18,62.0,62.0,50400.0,43.0237,43.0583,42.9337,42.9337,50400.0
2010-03-24 15:00:00,62.02,62.12,62.0,62.01,79700.0,42.9475,43.0168,42.9337,42.9406,79700.0
2010-03-24 15:10:00,62.01,62.02,61.76,61.85,151800.0,42.9406,42.9475,42.7675,42.8298,151800.0
2010-03-24 15:20:00,61.85,61.98,61.84,61.9,71000.0,42.8298,42.9198,42.8229,42.8644,71000.0
2010-03-24 15:30:00,61.9,62.0,61.87,61.9,136600.0,42.8644,42.9337,42.8437,42.8644,136600.0
2010-03-24 15:40:00,61.88,61.91,61.76,61.8,128700.0,42.8506,42.8714,42.7675,42.7952,128700.0
2010-03-24 15:50:00,61.8,61.9,61.79,61.82,211600.0,42.7952,42.8644,42.7883,42.809,211600.0
2010-03-25 09:30:00,62.54,62.82,62.29,62.4,117800.0,43.3076,43.5015,43.1345,43.2107,117800.0
2010-03-25 09:40:00,62.37,62.61,61.93,62.0,117900.0,43.1899,43.3561,42.8852,42.9337,117900.0
2010-03-25 09:50:00,61.96,62.2,61.91,62.12,52100.0,42.906,43.0722,42.8714,43.0168,52100.0
2010-03-25 10:00:00,62.11,62.25,62.0,62.14,107100.0,43.0098,43.1068,42.9337,43.0306,107100.0
2010-03-25 10:10:00,62.12,62.42,62.09,62.4,73400.0,43.0168,43.2245,42.996,43.2107,73400.0
2010-03-25 10:20:00,62.39,62.7,62.35,62.37,108700.0,43.2037,43.4184,43.176,43.1899,108700.0
2010-03-25 10:30:00,62.37,62.55,62.31,62.48,90900.0,43.1899,43.3145,43.1483,43.2661,90900.0
2010-03-25 10:40:00,62.5,62.55,62.42,62.51,57300.0,43.2799,43.3145,43.2245,43.2868,57300.0
2010-03-25 10:50:00,62.5,62.51,62.31,62.42,58900.0,43.2799,43.2868,43.1483,43.2245,58900.0
2010-03-25 11:00:00,62.42,62.53,62.37,62.5,30600.0,43.2245,43.3007,43.1899,43.2799,30600.0
2010-03-25 11:10:00,62.51,62.98,62.49,62.96,117300.0,43.2868,43.6123,43.273,43.5985,117300.0
2010-03-25 11:20:00,62.99,63.2,62.99,63.17,50600.0,43.6192,43.7646,43.6192,43.7439,50600.0
2010-03-25 11:30:00,63.17,63.33,63.14,63.2,74300.0,43.7439,43.8547,43.7231,43.7646,74300.0
2010-03-25 11:40:00,63.19,63.2,63.12,63.13,37000.0,43.7577,43.7646,43.7092,43.7162,37000.0
2010-03-25 11:50:00,63.14,63.18,63.01,63.13,24600.0,43.7231,43.7508,43.6331,43.7162,24600.0
2010-03-25 12:00:00,63.12,63.19,63.09,63.13,37900.0,43.7092,43.7577,43.6885,43.7162,37900.0
2010-03-25 12:10:00,63.11,63.13,62.94,62.96,36500.0,43.7023,43.7162,43.5846,43.5985,36500.0
2010-03-25 12:20:00,62.98,63.03,62.93,63.01,43800.0,43.6123,43.6469,43.5777,43.6331,43800.0
2010-03-25 12:30:00,63.02,63.14,63.0,63.11,31300.0,43.64,43.7231,43.6262,43.7023,31300.0
2010-03-25 12:40:00,63.12,63.21,63.09,63.14,22400.0,43.7092,43.7716,43.6885,43.7231,22400.0
2010-03-25 12:50:00,63.14,63.19,63.04,63.06,16400.0,43.7231,43.7577,43.6539,43.6677,16400.0
2010-03-25 13:00:00,63.07,63.17,63.06,63.17,27400.0,43.6746,43.7439,43.6677,43.7439,27400.0
2010-03-25 13:10:00,63.18,63.37,63.14,63.36,45500.0,43.7508,43.8824,43.7231,43.8754,45500.0
2010-03-25 13:20:00,63.39,63.44,63.31,63.34,30600.0,43.8962,43.9308,43.8408,43.8616,30600.0
2010-03-25 13:30:00,63.38,63.42,63.28,63.36,44900.0,43.8893,43.917,43.82,43.8754,44900.0
2010-03-25 13:40:00,63.35,63.36,63.13,63.14,51600.0,43.8685,43.8754,43.7162,43.7231,51600.0
2010-03-25 13:50:00,63.16,63.17,62.73,62.82,72000.0,43.7369,43.7439,43.4392,43.5015,72000.0
2010-03-25 14:00:00,62.84,63.01,62.82,62.9,33400.0,43.5154,43.6331,43.5015,43.5569,33400.0
2010-03-25 14:10:00,62.92,62.96,62.79,62.94,43700.0,43.5708,43.5985,43.4807,43.5846,43700.0
2010-03-25 14:20:00,62.96,62.98,62.53,62.56,30600.0,43.5985,43.6123,43.3007,43.3215,30600.0
2010-03-25 14:30:00,62.55,62.69,62.5,62.69,36000.0,43.3145,43.4115,43.2799,43.4115,36000.0
2010-03-25 14:40:00,62.7,62.78,62.54,62.57,52600.0,43.4184,43.4738,43.3076,43.3284,52600.0
2010-03-25 14:50:00,62.57,62.62,62.42,62.52,54700.0,43.3284,43.363,43.2245,43.2938,54700.0
2010-03-25 15:00:00,62.51,62.7,62.49,62.64,52900.0,43.2868,43.4184,43.273,43.3769,52900.0
2010-03-25 15:10:00,62.66,62.68,62.4,62.47,69800.0,43.3907,43.4046,43.2107,43.2591,69800.0
2010-03-25 15:20:00,62.48,62.5,62.29,62.29,45400.0,43.2661,43.2799,43.1345,43.1345,45400.0
2010-03-25 15:30:00,62.29,62.3,61.95,61.95,160600.0,43.1345,43.1414,42.899,42.899,160600.0
2010-03-25 15:40:00,61.97,62.04,61.69,61.69,135800.0,42.9129,42.9614,42.719,42.719,135800.0
2010-03-25 15:50:00,61.69,61.82,61.52,61.58,206300.0,42.719,42.809,42.6013,42.6428,206300.0
2010-03-26 09:30:00,61.83,62.35,61.63,62.1,54600.0,42.816,43.176,42.6775,43.0029,54600.0
2010-03-26 09:40:00,62.11,62.58,62.06,62.46,145200.0,43.0098,43.3353,42.9752,43.2522,145200.0
2010-03-26 09:50:00,62.47,63.04,62.46,63.0,129700.0,43.2591,43.6539,43.2522,43.6262,129700.0
2010-03-26 10:00:00,63.0,63.4,62.97,63.32,74100.0,43.6262,43.9031,43.6054,43.8477,74100.0
2010-03-26 10:10:00,63.36,63.37,62.96,63.01,50300.0,43.8754,43.8824,43.5985,43.6331,50300.0
2010-03-26 10:20:00,63.01,63.1,62.93,62.97,50800.0,43.6331,43.6954,43.5777,43.6054,50800.0
2010-03-26 10:30:00,62.96,63.04,62.76,62.76,47400.0,43.5985,43.6539,43.46,43.46,47400.0
2010-03-26 10:40:00,62.77,63.07,62.76,62.99,35700.0,43.4669,43.6746,43.46,43.6192,35700.0
2010-03-26 10:50:00,63.03,63.08,62.68,62.71,21800.0,43.6469,43.6816,43.4046,43.4253,21800.0
2010-03-26 11:00:00,62.76,62.86,62.69,62.7,18600.0,43.46,43.5292,43.4115,43.4184,18600.0
2010-03-26 11:10:00,62.73,62.85,62.69,62.72,38500.0,43.4392,43.5223,43.4115,43.4323,38500.0
2010-03-26 11:20:00,62.73,62.89,62.71,62.72,43200.0,43.4392,43.55,43.4253,43.4323,43200.0
2010-03-26 11:30:00,62.75,62.82,62.65,62.7,20900.0,43.453,43.5015,43.3838,43.4184,20900.0
2010-03-26 11:40:00,62.69,62.71,62.64,62.67,21800.0,43.4115,43.4253,43.3769,43.3976,21800.0
2010-03-26 11:50:00,62.64,62.7,62.52,62.6,19400.0,43.3769,43.4184,43.2938,43.3492,19400.0
2010-03-26 12:00:00,62.62,62.76,62.61,62.66,34100.0,43.363,43.46,43.3561,43.3907,34100.0
2010-03-26 12:10:00,62.65,62.69,62.58,62.65,14000.0,43.3838,43.4115,43.3353,43.3838,14000.0
2010-03-26 12:20:00,62.64,62.64,62.36,62.4,75600.0,43.3769,43.3769,43.183,43.2107,75600.0
2010-03-26 12:30:00,62.45,62.57,62.31,62.37,48200.0,43.2453,43.3284,43.1483,43.1899,48200.0
2010-03-26 12:40:00,62.35,62.43,62.21,62.21,22100.0,43.176,43.2314,43.0791,43.0791,22100.0
2010-03-26 12:50:00,62.16,62.5,62.16,62.27,54900.0,43.0445,43.2799,43.0445,43.1206,54900.0
2010-03-26 13:00:00,62.23,62.52,61.87,61.92,64800.0,43.0929,43.2938,42.8437,42.8783,64800.0
2010-03-26 13:10:00,61.92,62.12,61.89,62.05,16400.0,42.8783,43.0168,42.8575,42.9683,16400.0
2010-03-26 13:20:00,62.04,62.18,62.04,62.09,10600.0,42.9614,43.0583,42.9614,42.996,10600.0
2010-03-26 13:30:00,62.07,62.31,61.98,62.23,19600.0,42.9821,43.1483,42.9198,43.0929,19600.0
2010-03-26 13:40:00,62.23,62.4,62.18,62.18,19100.0,43.0929,43.2107,43.0583,43.0583,19100.0
2010-03-26 13:50:00,62.19,62.25,62.12,62.23,14500.0,43.0652,43.1068,43.0168,43.0929,14500.0
2010-03-26 14:00:00,62.2,62.25,62.01,62.2,20300.0,43.0722,43.1068,42.9406,43.0722,20300.0
2010-03-26 14:10:00,62.21,62.28,62.12,62.24,16300.0,43.0791,43.1276,43.0168,43.0999,16300.0
2010-03-26 14:20:00,62.25,62.42,62.18,62.42,22200.0,43.1068,43.2245,43.0583,43.2245,22200.0
2010-03-26 14:30:00,62.4,62.52,62.38,62.5,26100.0,43.2107,43.2938,43.1968,43.2799,26100.0
2010-03-26 14:40:00,62.5,62.54,62.3,62.31,14900.0,43.2799,43.3076,43.1414,43.1483,14900.0
2010-03-26 14:50:00,62.28,62.32,62.14,62.21,17900.0,43.1276,43.1553,43.0306,43.0791,17900.0
2010-03-26 15:00:00,62.19,62.27,62.04,62.07,23200.0,43.0652,43.1206,42.9614,42.9821,23200.0
2010-03-26 15:10:00,62.06,62.15,61.99,62.13,29300.0,42.9752,43.0375,42.9267,43.0237,29300.0
2010-03-26 15:20:00,62.13,62.26,62.0,62.22,35900.0,43.0237,43.1137,42.9337,43.086,35900.0
2010-03-26 15:30:00,62.25,62.38,62.2,62.37,79600.0,43.1068,43.1968,43.0722,43.1899,79600.0
2010-03-26 15:40:00,62.36,62.4,62.24,62.38,102900.0,43.183,43.2107,43.0999,43.1968,102900.0
2010-03-26 15:50:00,62.38,62.44,62.32,62.37,132900.0,43.1968,43.2384,43.1553,43.1899,132900.0
2010-03-29 09:30:00,62.9,63.13,62.55,63.03,59400.0,43.5569,43.7162,43.3145,43.6469,59400.0
2010-03-29 09:40:00,62.98,63.06,62.93,62.97,68000.0,43.6123,43.6677,43.5777,43.6054,68000.0
2010-03-29 09:50:00,62.97,63.01,62.7,62.74,80700.0,43.6054,43.6331,43.4184,43.4461,80700.0
2010-03-29 10:00:00,62.76,62.8,62.57,62.74,57500.0,43.46,43.4877,43.3284,43.4461,57500.0
2010-03-29 10:10:00,62.72,62.81,62.65,62.7,54200.0,43.4323,43.4946,43.3838,43.4184,54200.0
2010-03-29 10:20:00,62.7,62.74,62.56,62.65,83800.0,43.4184,43.4461,43.3215,43.3838,83800.0
2010-03-29 10:30:00,62.61,62.67,62.57,62.58,109500.0,43.3561,43.3976,43.3284,43.3353,109500.0
2010-03-29 10:40:00,62.59,62.63,62.43,62.45,87800.0,43.3422,43.3699,43.2314,43.2453,87800.0
2010-03-29 10:50:00,62.45,62.61,62.43,62.56,42400.0,43.2453,43.3561,43.2314,43.3215,42400.0
2010-03-29 11:00:00,62.54,62.76,62.52,62.74,65700.0,43.3076,43.46,43.2938,43.4461,65700.0
2010-03-29 11:10:00,62.76,62.89,62.74,62.86,76700.0,43.46,43.55,43.4461,43.5292,76700.0
2010-03-29 11:20:00,62.86,63.0,62.83,62.9,34800.0,43.5292,43.6262,43.5084,43.5569,34800.0
2010-03-29 11:30:00,62.93,62.93,62.77,62.81,47900.0,43.5777,43.5777,43.4669,43.4946,47900.0
2010-03-29 11:40:00,62.8,62.83,62.76,62.79,23400.0,43.4877,43.5084,43.46,43.4807,23400.0
2010-03-29 11:50:00,62.8,62.88,62.74,62.84,19800.0,43.4877,43.5431,43.4461,43.5154,19800.0
2010-03-29 12:00:00,62.82,63.0,62.82,62.92,38600.0,43.5015,43.6262,43.5015,43.5708,38600.0
2010-03-29 12:10:00,62.92,63.0,62.9,62.94,24100.0,43.5708,43.6262,43.5569,43.5846,24100.0
2010-03-29 12:20:00,62.93,62.93,62.77,62.86,17000.0,43.5777,43.5777,43.4669,43.5292,17000.0
2010-03-29 12:30:00,62.87,62.92,62.76,62.76,23800.0,43.5361,43.5708,43.46,43.46,23800.0
2010-03-29 12:40:00,62.78,62.86,62.75,62.83,31200.0,43.4738,43.5292,43.453,43.5084,31200.0
2010-03-29 12:50:00,62.83,62.83,62.68,62.7,26100.0,43.5084,43.5084,43.4046,43.4184,26100.0
2010-03-29 13:00:00,62.68,62.7,62.54,62.56,41300.0,43.4046,43.4184,43.3076,43.3215,41300.0
2010-03-29 13:10:00,62.57,62.65,62.57,62.62,19500.0,43.3284,43.3838,43.3284,43.363,19500.0
2010-03-29 13:20:00,62.62,62.69,62.59,62.62,28500.0,43.363,43.4115,43.3422,43.363,28500.0
2010-03-29 13:30:00,62.64,62.69,62.52,62.59,33000.0,43.3769,43.4115,43.2938,43.3422,33000.0
2010-03-29 13:40:00,62.6,62.73,62.51,62.73,61000.0,43.3492,43.4392,43.2868,43.4392,61000.0
2010-03-29 13:50:00,62.73,62.85,62.7,62.78,26800.0,43.4392,43.5223,43.4184,43.4738,26800.0
2010-03-29 14:00:00,62.75,62.86,62.69,62.84,19300.0,43.453,43.5292,43.4115,43.5154,19300.0
2010-03-29 14:10:00,62.78,62.94,62.73,62.86,53900.0,43.4738,43.5846,43.4392,43.5292,53900.0
2010-03-29 14:20:00,62.83,62.97,62.75,62.92,73700.0,43.5084,43.6054,43.453,43.5708,73700.0
2010-03-29 14:30:00,62.9,62.95,62.84,62.86,55300.0,43.5569,43.5915,43.5154,43.5292,55300.0
2010-03-29 14:40:00,62.86,62.88,62.77,62.84,25600.0,43.5292,43.5431,43.4669,43.5154,25600.0
2010-03-29 14:50:00,62.84,62.98,62.82,62.98,38300.0,43.5154,43.6123,43.5015,43.6123,38300.0
2010-03-29 15:00:00,62.99,63.0,62.93,63.0,33300.0,43.6192,43.6262,43.5777,43.6262,33300.0
2010-03-29 15:10:00,63.0,63.04,62.91,63.01,62800.0,43.6262,43.6539,43.5638,43.6331,62800.0
2010-03-29 15:20:00,63.01,63.05,62.89,62.99,75400.0,43.6331,43.6608,43.55,43.6192,75400.0
2010-03-29 15:30:00,62.98,63.06,62.98,63.0,36900.0,43.6123,43.6677,43.6123,43.6262,36900.0
2010-03-29 15:40:00,63.01,63.11,62.99,63.05,122500.0,43.6331,43.7023,43.6192,43.6608,122500.0
2010-03-29 15:50:00,63.05,63.18,63.01,63.14,175700.0,43.6608,43.7508,43.6331,43.7231,175700.0
2010-03-30 09:30:00,63.22,63.23,62.67,62.73,80400.0,43.7785,43.7854,43.3976,43.4392,80400.0
2010-03-30 09:40:00,62.76,62.85,62.61,62.66,83400.0,43.46,43.5223,43.3561,43.3907,83400.0
2010-03-30 09:50:00,62.66,62.85,62.63,62.69,88800.0,43.3907,43.5223,43.3699,43.4115,88800.0
2010-03-30 10:00:00,62.73,62.89,62.67,62.75,109400.0,43.4392,43.55,43.3976,43.453,109400.0
2010-03-30 10:10:00,62.75,62.75,62.37,62.39,99900.0,43.453,43.453,43.1899,43.2037,99900.0
2010-03-30 10:20:00,62.38,62.51,62.27,62.5,71300.0,43.1968,43.2868,43.1206,43.2799,71300.0
2010-03-30 10:30:00,62.49,62.84,62.49,62.61,80000.0,43.273,43.5154,43.273,43.3561,80000.0
2010-03-30 10:40:00,62.62,62.66,62.5,62.5,49000.0,43.363,43.3907,43.2799,43.2799,49000.0
2010-03-30 10:50:00,62.49,62.5,62.4,62.44,53700.0,43.273,43.2799,43.2107,43.2384,53700.0
2010-03-30 11:00:00,62.42,62.44,62.0,62.05,69500.0,43.2245,43.2384,42.9337,42.9683,69500.0
2010-03-30 11:10:00,62.05,62.05,61.8,61.89,84800.0,42.9683,42.9683,42.7952,42.8575,84800.0
2010-03-30 11:20:00,61.92,61.92,61.68,61.87,70800.0,42.8783,42.8783,42.7121,42.8437,70800.0
2010-03-30 11:30:00,61.9,62.03,61.86,61.98,40700.0,42.8644,42.9544,42.8367,42.9198,40700.0
2010-03-30 11:40:00,61.95,62.17,61.95,62.09,61300.0,42.899,43.0514,42.899,42.996,61300.0
2010-03-30 11:50:00,62.12,62.12,61.95,61.98,24300.0,43.0168,43.0168,42.899,42.9198,24300.0
2010-03-30 12:00:00,62.0,62.05,61.86,61.98,57400.0,42.9337,42.9683,42.8367,42.9198,57400.0
2010-03-30 12:10:00,62.01,62.03,61.86,61.88,37000.0,42.9406,42.9544,42.8367,42.8506,37000.0
2010-03-30 12:20:00,61.91,62.02,61.83,61.94,68800.0,42.8714,42.9475,42.816,42.8921,68800.0
2010-03-30 12:30:00,61.96,62.1,61.94,62.02,30100.0,42.906,43.0029,42.8921,42.9475,30100.0
2010-03-30 12:40:00,62.03,62.06,61.95,61.95,30800.0,42.9544,42.9752,42.899,42.899,30800.0
2010-03-30 12:50:00,61.96,62.05,61.9,62.01,30000.0,42.906,42.9683,42.8644,42.9406,30000.0
2010-03-30 13:00:00,62.0,62.0,61.89,61.92,55300.0,42.9337,42.9337,42.8575,42.8783,55300.0
2010-03-30 13:10:00,61.9,61.93,61.78,61.79,23100.0,42.8644,42.8852,42.7813,42.7883,23100.0
2010-03-30 13:20:00,61.78,61.8,61.58,61.66,42700.0,42.7813,42.7952,42.6428,42.6982,42700.0
2010-03-30 13:30:00,61.65,61.93,61.65,61.89,29600.0,42.6913,42.8852,42.6913,42.8575,29600.0
2010-03-30 13:40:00,61.87,61.98,61.86,61.98,27400.0,42.8437,42.9198,42.8367,42.9198,27400.0
2010-03-30 13:50:00,61.99,62.18,61.98,62.11,28400.0,42.9267,43.0583,42.9198,43.0098,28400.0
2010-03-30 14:00:00,62.1,62.17,62.06,62.15,36000.0,43.0029,43.0514,42.9752,43.0375,36000.0
2010-03-30 14:10:00,62.16,62.25,62.13,62.13,24200.0,43.0445,43.1068,43.0237,43.0237,24200.0
2010-03-30 14:20:00,62.14,62.21,62.13,62.17,39000.0,43.0306,43.0791,43.0237,43.0514,39000.0
2010-03-30 14:30:00,62.17,62.32,62.17,62.29,38800.0,43.0514,43.1553,43.0514,43.1345,38800.0
2010-03-30 14:40:00,62.29,62.37,62.21,62.21,17800.0,43.1345,43.1899,43.0791,43.0791,17800.0
2010-03-30 14:50:00,62.19,62.41,62.19,62.26,41800.0,43.0652,43.2176,43.0652,43.1137,41800.0
2010-03-30 15:00:00,62.27,62.32,62.15,62.16,42800.0,43.1206,43.1553,43.0375,43.0445,42800.0
2010-03-30 15:10:00,62.16,62.24,62.12,62.19,45800.0,43.0445,43.0999,43.0168,43.0652,45800.0
2010-03-30 15:20:00,62.18,62.19,62.13,62.16,64800.0,43.0583,43.0652,43.0237,43.0445,64800.0
2010-03-30 15:30:00,62.17,62.28,62.13,62.13,83500.0,43.0514,43.1276,43.0237,43.0237,83500.0
2010-03-30 15:40:00,62.13,62.18,61.97,62.1,86700.0,43.0237,43.0583,42.9129,43.0029,86700.0
2010-03-30 15:50:00,62.09,62.15,62.07,62.12,151200.0,42.996,43.0375,42.9821,43.0168,151200.0
2010-03-31 09:30:00,61.93,61.99,61.63,61.98,71000.0,42.8852,42.9267,42.6775,42.9198,71000.0
2010-03-31 09:40:00,61.92,62.16,61.8,61.87,70900.0,42.8783,43.0445,42.7952,42.8437,70900.0
2010-03-31 09:50:00,61.87,62.12,61.75,62.01,93000.0,42.8437,43.0168,42.7606,42.9406,93000.0
2010-03-31 10:00:00,61.97,62.26,61.97,62.02,68100.0,42.9129,43.1137,42.9129,42.9475,68100.0
2010-03-31 10:10:00,62.05,62.09,61.87,62.06,79500.0,42.9683,42.996,42.8437,42.9752,79500.0
2010-03-31 10:20:00,62.07,62.27,62.03,62.21,51500.0,42.9821,43.1206,42.9544,43.0791,51500.0
2010-03-31 10:30:00,62.19,62.48,62.19,62.44,69000.0,43.0652,43.2661,43.0652,43.2384,69000.0
2010-03-31 10:40:00,62.42,62.49,62.13,62.14,82100.0,43.2245,43.273,43.0237,43.0306,82100.0
2010-03-31 10:50:00,62.15,62.15,61.96,62.0,72100.0,43.0375,43.0375,42.906,42.9337,72100.0
2010-03-31 11:00:00,61.98,61.99,61.68,61.72,78200.0,42.9198,42.9267,42.7121,42.7398,78200.0
2010-03-31 11:10:00,61.73,61.75,61.65,61.73,99600.0,42.7467,42.7606,42.6913,42.7467,99600.0
2010-03-31 11:20:00,61.74,61.78,61.65,61.68,48700.0,42.7536,42.7813,42.6913,42.7121,48700.0
2010-03-31 11:30:00,61.66,61.75,61.65,61.75,34100.0,42.6982,42.7606,42.6913,42.7606,34100.0
2010-03-31 11:40:00,61.75,61.81,61.7,61.81,67700.0,42.7606,42.8021,42.7259,42.8021,67700.0
2010-03-31 11:50:00,61.81,61.84,61.72,61.79,35900.0,42.8021,42.8229,42.7398,42.7883,35900.0
2010-03-31 12:00:00,61.81,61.96,61.81,61.93,20400.0,42.8021,42.906,42.8021,42.8852,20400.0
2010-03-31 12:10:00,61.94,62.04,61.94,62.0,44900.0,42.8921,42.9614,42.8921,42.9337,44900.0
2010-03-31 12:20:00,62.0,62.02,61.92,61.95,25300.0,42.9337,42.9475,42.8783,42.899,25300.0
2010-03-31 12:30:00,61.92,62.07,61.87,62.03,10500.0,42.8783,42.9821,42.8437,42.9544,10500.0
2010-03-31 12:40:00,62.02,62.03,61.9,61.94,14400.0,42.9475,42.9544,42.8644,42.8921,14400.0
2010-03-31 12:50:00,61.97,62.01,61.9,61.96,23700.0,42.9129,42.9406,42.8644,42.906,23700.0
2010-03-31 13:00:00,61.95,61.96,61.85,61.86,20900.0,42.899,42.906,42.8298,42.8367,20900.0
2010-03-31 13:10:00,61.85,61.88,61.8,61.85,29200.0,42.8298,42.8506,42.7952,42.8298,29200.0
2010-03-31 13:20:00,61.85,61.85,61.78,61.85,39600.0,42.8298,42.8298,42.7813,42.8298,39600.0
2010-03-31 13:30:00,61.85,61.89,61.84,61.87,32000.0,42.8298,42.8575,42.8229,42.8437,32000.0
2010-03-31 13:40:00,61.85,61.89,61.83,61.85,20800.0,42.8298,42.8575,42.816,42.8298,20800.0
2010-03-31 13:50:00,61.84,61.89,61.82,61.87,19400.0,42.8229,42.8575,42.809,42.8437,19400.0
2010-03-31 14:00:00,61.89,61.91,61.85,61.89,40300.0,42.8575,42.8714,42.8298,42.8575,40300.0
2010-03-31 14:10:00,61.89,61.96,61.88,61.93,19400.0,42.8575,42.906,42.8506,42.8852,19400.0
2010-03-31 14:20:00,61.92,62.05,61.91,62.03,9100.0,42.8783,42.9683,42.8714,42.9544,9100.0
2010-03-31 14:30:00,62.02,62.05,61.99,61.99,21600.0,42.9475,42.9683,42.9267,42.9267,21600.0
2010-03-31 14:40:00,61.97,61.99,61.71,61.77,24100.0,42.9129,42.9267,42.7329,42.7744,24100.0
2010-03-31 14:50:00,61.72,61.76,61.63,61.71,40000.0,42.7398,42.7675,42.6775,42.7329,40000.0
2010-03-31 15:00:00,61.73,61.8,61.69,61.77,50400.0,42.7467,42.7952,42.719,42.7744,50400.0
2010-03-31 15:10:00,61.8,61.8,61.61,61.79,42300.0,42.7952,42.7952,42.6636,42.7883,42300.0
2010-03-31 15:20:00,61.8,61.94,61.74,61.94,102500.0,42.7952,42.8921,42.7536,42.8921,102500.0
2010-03-31 15:30:00,61.93,62.0,61.84,61.94,103000.0,42.8852,42.9337,42.8229,42.8921,103000.0
2010-03-31 15:40:00,61.95,62.01,61.68,61.72,107100.0,42.899,42.9406,42.7121,42.7398,107100.0
2010-03-31 15:50:00,61.71,61.96,61.67,61.92,209800.0,42.7329,42.906,42.7052,42.8783,209800.0
2010-04-01 09:30:00,62.47,63.47,62.47,63.37,97100.0,43.2591,43.9516,43.2591,43.8824,97100.0
2010-04-01 09:40:00,63.34,63.48,63.19,63.35,39000.0,43.8616,43.9585,43.7577,43.8685,39000.0
2010-04-01 09:50:00,63.33,63.63,63.25,63.3,100000.0,43.8547,44.0624,43.7993,43.8339,100000.0
2010-04-01 10:00:00,63.32,63.5,63.19,63.21,73300.0,43.8477,43.9724,43.7577,43.7716,73300.0
2010-04-01 10:10:00,63.23,63.46,63.19,63.3,64400.0,43.7854,43.9447,43.7577,43.8339,64400.0
2010-04-01 10:20:00,63.26,63.31,63.05,63.06,50800.0,43.8062,43.8408,43.6608,43.6677,50800.0
2010-04-01 10:30:00,63.11,63.14,62.95,63.1,65100.0,43.7023,43.7231,43.5915,43.6954,65100.0
2010-04-01 10:40:00,63.1,63.11,62.82,62.84,35700.0,43.6954,43.7023,43.5015,43.5154,35700.0
2010-04-01 10:50:00,62.84,62.99,62.78,62.95,39100.0,43.5154,43.6192,43.4738,43.5915,39100.0
2010-04-01 11:00:00,62.95,63.04,62.83,62.85,63700.0,43.5915,43.6539,43.5084,43.5223,63700.0
2010-04-01 11:10:00,62.86,62.86,62.58,62.61,67600.0,43.5292,43.5292,43.3353,43.3561,67600.0
2010-04-01 11:20:00,62.6,62.67,62.52,62.65,91100.0,43.3492,43.3976,43.2938,43.3838,91100.0
2010-04-01 11:30:00,62.69,62.78,62.66,62.78,50600.0,43.4115,43.4738,43.3907,43.4738,50600.0
2010-04-01 11:40:00,62.79,62.96,62.79,62.9,68100.0,43.4807,43.5985,43.4807,43.5569,68100.0
2010-04-01 11:50:00,62.9,62.96,62.88,62.92,17700.0,43.5569,43.5985,43.5431,43.5708,17700.0
2010-04-01 12:00:00,62.92,62.95,62.83,62.93,19000.0,43.5708,43.5915,43.5084,43.5777,19000.0
2010-04-01 12:10:00,62.91,62.94,62.75,62.76,38900.0,43.5638,43.5846,43.453,43.46,38900.0
2010-04-01 12:20:00,62.77,62.83,62.7,62.79,17300.0,43.4669,43.5084,43.4184,43.4807,17300.0
2010-04-01 12:30:00,62.78,62.79,62.73,62.79,16500.0,43.4738,43.4807,43.4392,43.4807,16500.0
2010-04-01 12:40:00,62.76,62.87,62.75,62.86,21600.0,43.46,43.5361,43.453,43.5292,21600.0
2010-04-01 12:50:00,62.83,62.83,62.71,62.73,18000.0,43.5084,43.5084,43.4253,43.4392,18000.0
2010-04-01 13:00:00,62.74,62.74,62.6,62.65,19200.0,43.4461,43.4461,43.3492,43.3838,19200.0
2010-04-01 13:10:00,62.66,62.68,62.61,62.61,29000.0,43.3907,43.4046,43.3561,43.3561,29000.0
2010-04-01 13:20:00,62.6,62.67,62.6,62.6,22100.0,43.3492,43.3976,43.3492,43.3492,22100.0
2010-04-01 13:30:00,62.6,62.69,62.6,62.69,20900.0,43.3492,43.4115,43.3492,43.4115,20900.0
2010-04-01 13:40:00,62.7,62.7,62.33,62.38,68100.0,43.4184,43.4184,43.1622,43.1968,68100.0
2010-04-01 13:50:00,62.37,62.41,62.27,62.33,51700.0,43.1899,43.2176,43.1206,43.1622,51700.0
2010-04-01 14:00:00,62.32,62.39,62.2,62.25,47400.0,43.1553,43.2037,43.0722,43.1068,47400.0
2010-04-01 14:10:00,62.25,62.5,62.24,62.47,47300.0,43.1068,43.2799,43.0999,43.2591,47300.0
2010-04-01 14:20:00,62.46,62.5,62.38,62.38,17100.0,43.2522,43.2799,43.1968,43.1968,17100.0
2010-04-01 14:30:00,62.39,62.42,62.14,62.16,24000.0,43.2037,43.2245,43.0306,43.0445,24000.0
2010-04-01 14:40:00,62.13,62.14,62.0,62.11,43700.0,43.0237,43.0306,42.9337,43.0098,43700.0
2010-04-01 14:50:00,62.12,62.26,61.96,62.1,43100.0,43.0168,43.1137,42.906,43.0029,43100.0
2010-04-01 15:00:00,62.07,62.14,61.99,62.08,36200.0,42.9821,43.0306,42.9267,42.9891,36200.0
2010-04-01 15:10:00,62.08,62.3,62.08,62.19,46100.0,42.9891,43.1414,42.9891,43.0652,46100.0
2010-04-01 15:20:00,62.16,62.3,62.16,62.19,39200.0,43.0445,43.1414,43.0445,43.0652,39200.0
2010-04-01 15:30:00,62.19,62.35,62.09,62.12,141200.0,43.0652,43.176,42.996,43.0168,141200.0
2010-04-01 15:40:00,62.11,62.18,62.07,62.16,201100.0,43.0098,43.0583,42.9821,43.0445,201100.0
2010-04-01 15:50:00,62.17,62.33,62.15,62.32,224700.0,43.0514,43.1622,43.0375,43.1553,224700.0
2010-04-05 09:30:00,62.82,63.5,62.82,63.49,147900.0,43.5015,43.9724,43.5015,43.9655,147900.0
2010-04-05 09:40:00,63.45,64.29,63.45,64.29,167500.0,43.9378,44.5194,43.9378,44.5194,167500.0
2010-04-05 09:50:00,64.29,64.42,64.2,64.33,74700.0,44.5194,44.6095,44.4571,44.5471,74700.0
2010-04-05 10:00:00,64.42,64.47,64.21,64.3,40800.0,44.6095,44.6441,44.4641,44.5264,40800.0
2010-04-05 10:10:00,64.34,64.56,64.25,64.5,97800.0,44.5541,44.7064,44.4918,44.6649,97800.0
2010-04-05 10:20:00,64.51,64.77,64.48,64.52,61400.0,44.6718,44.8518,44.651,44.6787,61400.0
2010-04-05 10:30:00,64.52,64.87,64.52,64.85,70000.0,44.6787,44.9211,44.6787,44.9072,70000.0
2010-04-05 10:40:00,64.85,64.99,64.82,64.94,62900.0,44.9072,45.0042,44.8865,44.9696,62900.0
2010-04-05 10:50:00,64.96,64.97,64.77,64.83,73300.0,44.9834,44.9903,44.8518,44.8934,73300.0
2010-04-05 11:00:00,64.83,65.13,64.78,65.09,94700.0,44.8934,45.1011,44.8588,45.0734,94700.0
2010-04-05 11:10:00,65.12,65.18,64.86,64.9,51400.0,45.0942,45.1358,44.9142,44.9419,51400.0
2010-04-05 11:20:00,64.9,65.04,64.9,65.01,66400.0,44.9419,45.0388,44.9419,45.018,66400.0
2010-04-05 11:30:00,64.98,65.06,64.85,65.06,38100.0,44.9973,45.0527,44.9072,45.0527,38100.0
2010-04-05 11:40:00,65.06,65.07,64.99,64.99,24200.0,45.0527,45.0596,45.0042,45.0042,24200.0
2010-04-05 11:50:00,65.0,65.09,64.93,64.97,25500.0,45.0111,45.0734,44.9626,44.9903,25500.0
2010-04-05 12:00:00,64.96,64.99,64.78,64.95,25400.0,44.9834,45.0042,44.8588,44.9765,25400.0
2010-04-05 12:10:00,64.96,64.96,64.85,64.88,22700.0,44.9834,44.9834,44.9072,44.928,22700.0
2010-04-05 12:20:00,64.88,65.03,64.88,65.02,29200.0,44.928,45.0319,44.928,45.025,29200.0
2010-04-05 12:30:00,65.03,65.07,64.98,65.0,75100.0,45.0319,45.0596,44.9973,45.0111,75100.0
2010-04-05 12:40:00,65.0,65.03,64.98,64.99,38000.0,45.0111,45.0319,44.9973,45.0042,38000.0
2010-04-05 12:50:00,65.0,65.09,64.99,65.05,49400.0,45.0111,45.0734,45.0042,45.0457,49400.0
2010-04-05 13:00:00,65.06,65.1,65.0,65.05,51000.0,45.0527,45.0804,45.0111,45.0457,51000.0
2010-04-05 13:10:00,65.05,65.09,65.02,65.02,40000.0,45.0457,45.0734,45.025,45.025,40000.0
2010-04-05 13:20:00,65.01,65.23,65.01,65.21,39600.0,45.018,45.1704,45.018,45.1565,39600.0
2010-04-05 13:30:00,65.22,65.27,65.18,65.22,64900.0,45.1635,45.1981,45.1358,45.1635,64900.0
2010-04-05 13:40:00,65.23,65.28,65.21,65.27,59100.0,45.1704,45.205,45.1565,45.1981,59100.0
2010-04-05 13:50:00,65.27,65.49,65.27,65.43,53300.0,45.1981,45.3504,45.1981,45.3089,53300.0
2010-04-05 14:00:00,65.44,65.47,65.3,65.44,55500.0,45.3158,45.3366,45.2189,45.3158,55500.0
2010-04-05 14:10:00,65.45,65.48,65.38,65.44,69000.0,45.3227,45.3435,45.2743,45.3158,69000.0
2010-04-05 14:20:00,65.44,65.58,65.38,65.52,88400.0,45.3158,45.4127,45.2743,45.3712,88400.0
2010-04-05 14:30:00,65.5,65.57,65.49,65.57,61800.0,45.3573,45.4058,45.3504,45.4058,61800.0
2010-04-05 14:40:00,65.58,65.66,65.51,65.59,97300.0,45.4127,45.4681,45.3643,45.4197,97300.0
2010-04-05 14:50:00,65.59,65.71,65.57,65.7,131800.0,45.4197,45.5028,45.4058,45.4958,131800.0
2010-04-05 15:00:00,65.71,65.9,65.67,65.83,144800.0,45.5028,45.6343,45.4751,45.5859,144800.0
2010-04-05 15:10:00,65.83,65.98,65.77,65.9,110000.0,45.5859,45.6897,45.5443,45.6343,110000.0
2010-04-05 15:20:00,65.89,65.97,65.73,65.74,133900.0,45.6274,45.6828,45.5166,45.5235,133900.0
2010-04-05 15:30:00,65.73,65.8,65.48,65.5,165200.0,45.5166,45.5651,45.3435,45.3573,165200.0
2010-04-05 15:40:00,65.5,65.66,65.46,65.62,184700.0,45.3573,45.4681,45.3296,45.4404,184700.0
2010-04-05 15:50:00,65.61,65.67,65.54,65.65,282600.0,45.4335,45.4751,45.385,45.4612,282600.0
2010-04-06 09:30:00,65.37,65.37,65.0,65.12,184900.0,45.2673,45.2673,45.0111,45.0942,184900.0
2010-04-06 09:40:00,65.1,65.46,65.01,65.37,90100.0,45.0804,45.3296,45.018,45.2673,90100.0
2010-04-06 09:50:00,65.38,65.39,65.09,65.14,90400.0,45.2743,45.2812,45.0734,45.1081,90400.0
2010-04-06 10:00:00,65.13,65.26,64.9,65.25,100300.0,45.1011,45.1912,44.9419,45.1842,100300.0
2010-04-06 10:10:00,65.21,65.28,65.09,65.15,116200.0,45.1565,45.205,45.0734,45.115,116200.0
2010-04-06 10:20:00,65.16,65.18,65.03,65.15,70600.0,45.1219,45.1358,45.0319,45.115,70600.0
2010-04-06 10:30:00,65.13,65.16,65.07,65.07,97900.0,45.1011,45.1219,45.0596,45.0596,97900.0
2010-04-06 10:40:00,65.07,65.16,64.95,65.0,69100.0,45.0596,45.1219,44.9765,45.0111,69100.0
2010-04-06 10:50:00,65.0,65.04,64.97,64.99,46800.0,45.0111,45.0388,44.9903,45.0042,46800.0
2010-04-06 11:00:00,65.0,65.13,65.0,65.09,32200.0,45.0111,45.1011,45.0111,45.0734,32200.0
2010-04-06 11:10:00,65.11,65.13,65.0,65.09,48000.0,45.0873,45.1011,45.0111,45.0734,48000.0
2010-04-06 11:20:00,65.1,65.2,65.05,65.16,50800.0,45.0804,45.1496,45.0457,45.1219,50800.0
2010-04-06 11:30:00,65.16,65.23,65.11,65.12,36300.0,45.1219,45.1704,45.0873,45.0942,36300.0
2010-04-06 11:40:00,65.14,65.15,65.1,65.1,37500.0,45.1081,45.115,45.0804,45.0804,37500.0
2010-04-06 11:50:00,65.12,65.14,65.05,65.13,29700.0,45.0942,45.1081,45.0457,45.1011,29700.0
2010-04-06 12:00:00,65.13,65.16,65.09,65.13,29900.0,45.1011,45.1219,45.0734,45.1011,29900.0
2010-04-06 12:10:00,65.13,65.15,65.08,65.12,250300.0,45.1011,45.115,45.0665,45.0942,250300.0
2010-04-06 12:20:00,65.11,65.14,65.08,65.11,18600.0,45.0873,45.1081,45.0665,45.0873,18600.0
2010-04-06 12:30:00,65.12,65.12,64.96,65.0,27900.0,45.0942,45.0942,44.9834,45.0111,27900.0
2010-04-06 12:40:00,64.99,65.11,64.98,65.09,16900.0,45.0042,45.0873,44.9973,45.0734,16900.0
2010-04-06 12:50:00,65.11,65.12,65.03,65.12,16400.0,45.0873,45.0942,45.0319,45.0942,16400.0
2010-04-06 13:00:00,65.12,65.14,65.05,65.11,36800.0,45.0942,45.1081,45.0457,45.0873,36800.0
2010-04-06 13:10:00,65.11,65.14,65.04,65.08,18900.0,45.0873,45.1081,45.0388,45.0665,18900.0
2010-04-06 13:20:00,65.09,65.11,65.07,65.09,18000.0,45.0734,45.0873,45.0596,45.0734,18000.0
2010-04-06 13:30:00,65.1,65.12,65.04,65.05,21000.0,45.0804,45.0942,45.0388,45.0457,21000.0
2010-04-06 13:40:00,65.08,65.11,65.04,65.05,16600.0,45.0665,45.0873,45.0388,45.0457,16600.0
2010-04-06 13:50:00,65.05,65.09,65.01,65.02,42100.0,45.0457,45.0734,45.018,45.025,42100.0
2010-04-06 14:00:00,65.03,65.12,65.0,65.1,36900.0,45.0319,45.0942,45.0111,45.0804,36900.0
2010-04-06 14:10:00,65.09,65.27,65.08,65.27,42700.0,45.0734,45.1981,45.0665,45.1981,42700.0
2010-04-06 14:20:00,65.28,65.35,65.25,65.31,29300.0,45.205,45.2535,45.1842,45.2258,29300.0
2010-04-06 14:30:00,65.31,65.34,65.25,65.3,52300.0,45.2258,45.2466,45.1842,45.2189,52300.0
2010-04-06 14:40:00,65.32,65.34,65.14,65.19,40400.0,45.2327,45.2466,45.1081,45.1427,40400.0
2010-04-06 14:50:00,65.19,65.27,65.18,65.21,42700.0,45.1427,45.1981,45.1358,45.1565,42700.0
2010-04-06 15:00:00,65.2,65.29,65.14,65.2,56900.0,45.1496,45.2119,45.1081,45.1496,56900.0
2010-04-06 15:10:00,65.18,65.26,65.18,65.2,26100.0,45.1358,45.1912,45.1358,45.1496,26100.0
2010-04-06 15:20:00,65.19,65.21,65.07,65.11,59300.0,45.1427,45.1565,45.0596,45.0873,59300.0
2010-04-06 15:30:00,65.1,65.13,65.01,65.02,76800.0,45.0804,45.1011,45.018,45.025,76800.0
2010-04-06 15:40:00,65.03,65.13,65.02,65.07,73700.0,45.0319,45.1011,45.025,45.0596,73700.0
2010-04-06 15:50:00,65.07,65.11,65.03,65.11,121100.0,45.0596,45.0873,45.0319,45.0873,121100.0
2010-04-07 09:30:00,64.74,65.35,64.66,65.2,94800.0,44.8311,45.2535,44.7757,45.1496,94800.0
2010-04-07 09:40:00,65.2,65.25,65.14,65.18,52400.0,45.1496,45.1842,45.1081,45.1358,52400.0
2010-04-07 09:50:00,65.18,65.22,65.04,65.12,51900.0,45.1358,45.1635,45.0388,45.0942,51900.0
2010-04-07 10:00:00,65.12,65.12,64.76,64.79,83500.0,45.0942,45.0942,44.8449,44.8657,83500.0
2010-04-07 10:10:00,64.81,64.93,64.76,64.78,68200.0,44.8795,44.9626,44.8449,44.8588,68200.0
2010-04-07 10:20:00,64.81,64.81,64.58,64.62,46100.0,44.8795,44.8795,44.7203,44.748,46100.0
2010-04-07 10:30:00,64.6,64.92,64.56,64.8,39800.0,44.7341,44.9557,44.7064,44.8726,39800.0
2010-04-07 10:40:00,64.84,64.87,64.49,64.54,132700.0,44.9003,44.9211,44.6579,44.6926,132700.0
2010-04-07 10:50:00,64.54,64.81,64.54,64.67,69700.0,44.6926,44.8795,44.6926,44.7826,69700.0
2010-04-07 11:00:00,64.67,64.76,64.62,64.73,102100.0,44.7826,44.8449,44.748,44.8241,102100.0
2010-04-07 11:10:00,64.74,64.88,64.66,64.73,64200.0,44.8311,44.928,44.7757,44.8241,64200.0
2010-04-07 11:20:00,64.75,64.76,64.67,64.7,33200.0,44.838,44.8449,44.7826,44.8034,33200.0
2010-04-07 11:30:00,64.72,64.73,64.56,64.57,46500.0,44.8172,44.8241,44.7064,44.7133,46500.0
2010-04-07 11:40:00,64.56,64.61,64.48,64.58,30600.0,44.7064,44.741,44.651,44.7203,30600.0
2010-04-07 11:50:00,64.56,64.63,64.48,64.52,58400.0,44.7064,44.7549,44.651,44.6787,58400.0
2010-04-07 12:00:00,64.53,64.58,64.49,64.53,15600.0,44.6856,44.7203,44.6579,44.6856,15600.0
2010-04-07 12:10:00,64.53,64.73,64.42,64.42,60200.0,44.6856,44.8241,44.6095,44.6095,60200.0
2010-04-07 12:20:00,64.45,64.46,64.24,64.3,123600.0,44.6302,44.6372,44.4848,44.5264,123600.0
2010-04-07 12:30:00,64.3,64.43,64.28,64.42,82700.0,44.5264,44.6164,44.5125,44.6095,82700.0
2010-04-07 12:40:00,64.42,64.62,64.22,64.62,116700.0,44.6095,44.748,44.471,44.748,116700.0
2010-04-07 12:50:00,64.62,64.66,64.49,64.62,37500.0,44.748,44.7757,44.6579,44.748,37500.0
2010-04-07 13:00:00,64.61,64.85,64.59,64.61,79200.0,44.741,44.9072,44.7272,44.741,79200.0
2010-04-07 13:10:00,64.6,64.75,64.59,64.67,30500.0,44.7341,44.838,44.7272,44.7826,30500.0
2010-04-07 13:20:00,64.65,64.93,64.63,64.87,48900.0,44.7687,44.9626,44.7549,44.9211,48900.0
2010-04-07 13:30:00,64.87,64.87,64.77,64.83,18700.0,44.9211,44.9211,44.8518,44.8934,18700.0
2010-04-07 13:40:00,64.83,64.98,64.69,64.75,29100.0,44.8934,44.9973,44.7964,44.838,29100.0
2010-04-07 13:50:00,64.75,65.01,64.74,65.0,27000.0,44.838,45.018,44.8311,45.0111,27000.0
2010-04-07 14:00:00,65.0,65.05,64.94,65.0,130400.0,45.0111,45.0457,44.9696,45.0111,130400.0
2010-04-07 14:10:00,65.0,65.0,64.86,64.94,21300.0,45.0111,45.0111,44.9142,44.9696,21300.0
2010-04-07 14:20:00,64.95,64.96,64.74,64.77,26400.0,44.9765,44.9834,44.8311,44.8518,26400.0
2010-04-07 14:30:00,64.77,64.77,64.6,64.72,23500.0,44.8518,44.8518,44.7341,44.8172,23500.0
2010-04-07 14:40:00,64.75,64.85,64.66,64.7,26600.0,44.838,44.9072,44.7757,44.8034,26600.0
2010-04-07 14:50:00,64.68,64.78,64.58,64.72,44000.0,44.7895,44.8588,44.7203,44.8172,44000.0
2010-04-07 15:00:00,64.7,64.71,64.3,64.34,85500.0,44.8034,44.8103,44.5264,44.5541,85500.0
2010-04-07 15:10:00,64.31,64.46,64.21,64.43,79100.0,44.5333,44.6372,44.4641,44.6164,79100.0
2010-04-07 15:20:00,64.43,64.43,64.26,64.28,43100.0,44.6164,44.6164,44.4987,44.5125,43100.0
2010-04-07 15:30:00,64.28,64.56,64.28,64.53,82600.0,44.5125,44.7064,44.5125,44.6856,82600.0
2010-04-07 15:40:00,64.51,64.61,64.4,64.58,130300.0,44.6718,44.741,44.5956,44.7203,130300.0
2010-04-07 15:50:00,64.58,64.7,64.5,64.69,163100.0,44.7203,44.8034,44.6649,44.7964,163100.0
2010-04-08 09:30:00,64.36,64.53,64.01,64.03,68800.0,44.5679,44.6856,44.3256,44.3394,68800.0
2010-04-08 09:40:00,64.03,64.08,63.75,63.94,88700.0,44.3394,44.374,44.1455,44.2771,88700.0
2010-04-08 09:50:00,63.91,64.68,63.9,64.56,139200.0,44.2563,44.7895,44.2494,44.7064,139200.0
2010-04-08 10:00:00,64.58,64.75,64.43,64.45,98000.0,44.7203,44.838,44.6164,44.6302,98000.0
2010-04-08 10:10:00,64.45,64.58,64.38,64.56,105500.0,44.6302,44.7203,44.5818,44.7064,105500.0
2010-04-08 10:20:00,64.56,64.78,64.46,64.76,77700.0,44.7064,44.8588,44.6372,44.8449,77700.0
2010-04-08 10:30:00,64.76,64.93,64.53,64.53,65300.0,44.8449,44.9626,44.6856,44.6856,65300.0
2010-04-08 10:40:00,64.55,64.56,64.41,64.42,53000.0,44.6995,44.7064,44.6025,44.6095,53000.0
2010-04-08 10:50:00,64.42,64.55,64.36,64.53,40200.0,44.6095,44.6995,44.5679,44.6856,40200.0
2010-04-08 11:00:00,64.52,64.87,64.52,64.78,56700.0,44.6787,44.9211,44.6787,44.8588,56700.0
2010-04-08 11:10:00,64.78,64.84,64.7,64.72,49000.0,44.8588,44.9003,44.8034,44.8172,49000.0
2010-04-08 11:20:00,64.7,64.82,64.69,64.72,64900.0,44.8034,44.8865,44.7964,44.8172,64900.0
2010-04-08 11:30:00,64.74,64.82,64.64,64.8,37700.0,44.8311,44.8865,44.7618,44.8726,37700.0
2010-04-08 11:40:00,64.8,64.94,64.75,64.78,144600.0,44.8726,44.9696,44.838,44.8588,144600.0
2010-04-08 11:50:00,64.78,64.99,64.76,64.97,48500.0,44.8588,45.0042,44.8449,44.9903,48500.0
2010-04-08 12:00:00,64.99,64.99,64.8,64.83,32600.0,45.0042,45.0042,44.8726,44.8934,32600.0
2010-04-08 12:10:00,64.81,64.93,64.75,64.92,38600.0,44.8795,44.9626,44.838,44.9557,38600.0
2010-04-08 12:20:00,64.92,64.95,64.8,64.82,45700.0,44.9557,44.9765,44.8726,44.8865,45700.0
2010-04-08 12:30:00,64.83,64.92,64.77,64.86,44100.0,44.8934,44.9557,44.8518,44.9142,44100.0
2010-04-08 12:40:00,64.86,65.0,64.8,64.98,58600.0,44.9142,45.0111,44.8726,44.9973,58600.0
2010-04-08 12:50:00,64.98,65.0,64.94,65.0,38500.0,44.9973,45.0111,44.9696,45.0111,38500.0
2010-04-08 13:00:00,65.0,65.05,64.94,64.96,75300.0,45.0111,45.0457,44.9696,44.9834,75300.0
2010-04-08 13:10:00,64.96,65.06,64.93,64.98,76400.0,44.9834,45.0527,44.9626,44.9973,76400.0
2010-04-08 13:20:00,64.96,65.47,64.96,65.4,134000.0,44.9834,45.3366,44.9834,45.2881,134000.0
2010-04-08 13:30:00,65.4,65.59,65.33,65.5,132500.0,45.2881,45.4197,45.2396,45.3573,132500.0
2010-04-08 13:40:00,65.5,65.51,65.43,65.46,47800.0,45.3573,45.3643,45.3089,45.3296,47800.0
2010-04-08 13:50:00,65.45,65.46,65.17,65.24,135300.0,45.3227,45.3296,45.1288,45.1773,135300.0
2010-04-08 14:00:00,65.25,65.25,65.16,65.24,66900.0,45.1842,45.1842,45.1219,45.1773,66900.0
2010-04-08 14:10:00,65.24,65.3,65.17,65.22,82000.0,45.1773,45.2189,45.1288,45.1635,82000.0
2010-04-08 14:20:00,65.21,65.31,65.1,65.27,62300.0,45.1565,45.2258,45.0804,45.1981,62300.0
2010-04-08 14:30:00,65.28,65.3,65.15,65.21,50900.0,45.205,45.2189,45.115,45.1565,50900.0
2010-04-08 14:40:00,65.22,65.43,65.2,65.39,75400.0,45.1635,45.3089,45.1496,45.2812,75400.0
2010-04-08 14:50:00,65.43,65.44,65.25,65.27,55100.0,45.3089,45.3158,45.1842,45.1981,55100.0
2010-04-08 15:00:00,65.27,65.3,65.2,65.23,72600.0,45.1981,45.2189,45.1496,45.1704,72600.0
2010-04-08 15:10:00,65.23,65.37,65.18,65.36,69700.0,45.1704,45.2673,45.1358,45.2604,69700.0
2010-04-08 15:20:00,65.36,65.38,65.21,65.21,69600.0,45.2604,45.2743,45.1565,45.1565,69600.0
2010-04-08 15:30:00,65.21,65.3,65.2,65.21,76200.0,45.1565,45.2189,45.1496,45.1565,76200.0
2010-04-08 15:40:00,65.21,65.21,65.09,65.09,140200.0,45.1565,45.1565,45.0734,45.0734,140200.0
2010-04-08 15:50:00,65.1,65.15,65.01,65.04,214200.0,45.0804,45.115,45.018,45.0388,214200.0
2010-04-09 09:30:00,66.73,66.73,65.91,65.92,273700.0,46.2091,46.2091,45.6413,45.6482,273700.0
2010-04-09 09:40:00,65.92,65.93,65.65,65.8,201600.0,45.6482,45.6551,45.4612,45.5651,201600.0
2010-04-09 09:50:00,65.8,66.12,65.61,66.02,124700.0,45.5651,45.7867,45.4335,45.7174,124700.0
2010-04-09 10:00:00,66.01,66.07,65.88,66.0,69000.0,45.7105,45.7521,45.6205,45.7036,69000.0
2010-04-09 10:10:00,66.0,66.28,65.87,66.22,123900.0,45.7036,45.8975,45.6136,45.8559,123900.0
2010-04-09 10:20:00,66.23,66.25,65.8,65.92,82700.0,45.8629,45.8767,45.5651,45.6482,82700.0
2010-04-09 10:30:00,65.96,66.06,65.81,66.0,86700.0,45.6759,45.7451,45.572,45.7036,86700.0
2010-04-09 10:40:00,66.0,66.21,65.99,66.15,84600.0,45.7036,45.849,45.6967,45.8075,84600.0
2010-04-09 10:50:00,66.15,66.17,65.96,66.04,80000.0,45.8075,45.8213,45.6759,45.7313,80000.0
2010-04-09 11:00:00,66.05,66.18,66.05,66.18,45100.0,45.7382,45.8282,45.7382,45.8282,45100.0
2010-04-09 11:10:00,66.19,66.19,66.11,66.16,39800.0,45.8352,45.8352,45.7798,45.8144,39800.0
2010-04-09 11:20:00,66.13,66.3,66.12,66.18,61300.0,45.7936,45.9113,45.7867,45.8282,61300.0
2010-04-09 11:30:00,66.17,66.28,66.12,66.19,90400.0,45.8213,45.8975,45.7867,45.8352,90400.0
2010-04-09 11:40:00,66.19,66.3,66.17,66.26,55800.0,45.8352,45.9113,45.8213,45.8836,55800.0
2010-04-09 11:50:00,66.27,66.37,66.06,66.1,84300.0,45.8906,45.9598,45.7451,45.7728,84300.0
2010-04-09 12:00:00,66.1,66.12,66.05,66.06,46600.0,45.7728,45.7867,45.7382,45.7451,46600.0
2010-04-09 12:10:00,66.08,66.1,66.02,66.08,33600.0,45.759,45.7728,45.7174,45.759,33600.0
2010-04-09 12:20:00,66.08,66.31,66.08,66.28,70200.0,45.759,45.9183,45.759,45.8975,70200.0
2010-04-09 12:30:00,66.3,66.59,66.27,66.51,82900.0,45.9113,46.1121,45.8906,46.0568,82900.0
2010-04-09 12:40:00,66.5,66.53,66.35,66.37,13900.0,46.0498,46.0706,45.946,45.9598,13900.0
2010-04-09 12:50:00,66.37,66.54,66.31,66.48,28100.0,45.9598,46.0775,45.9183,46.036,28100.0
2010-04-09 13:00:00,66.46,66.5,66.25,66.27,77000.0,46.0221,46.0498,45.8767,45.8906,77000.0
2010-04-09 13:10:00,66.26,66.36,66.23,66.31,23000.0,45.8836,45.9529,45.8629,45.9183,23000.0
2010-04-09 13:20:00,66.33,66.39,66.26,66.29,53900.0,45.9321,45.9737,45.8836,45.9044,53900.0
2010-04-09 13:30:00,66.29,66.32,66.25,66.26,17200.0,45.9044,45.9252,45.8767,45.8836,17200.0
2010-04-09 13:40:00,66.27,66.3,66.27,66.3,11400.0,45.8906,45.9113,45.8906,45.9113,11400.0
2010-04-09 13:50:00,66.28,66.29,66.11,66.11,25400.0,45.8975,45.9044,45.7798,45.7798,25400.0
2010-04-09 14:00:00,66.13,66.13,66.06,66.09,32500.0,45.7936,45.7936,45.7451,45.7659,32500.0
2010-04-09 14:10:00,66.08,66.09,65.98,66.0,65300.0,45.759,45.7659,45.6897,45.7036,65300.0
2010-04-09 14:20:00,66.01,66.02,65.98,66.0,59900.0,45.7105,45.7174,45.6897,45.7036,59900.0
2010-04-09 14:30:00,66.01,66.01,65.97,66.0,70100.0,45.7105,45.7105,45.6828,45.7036,70100.0
2010-04-09 14:40:00,66.0,66.01,65.97,66.0,104500.0,45.7036,45.7105,45.6828,45.7036,104500.0
2010-04-09 14:50:00,66.0,66.01,65.9,65.94,44100.0,45.7036,45.7105,45.6343,45.662,44100.0
2010-04-09 15:00:00,65.98,66.01,65.92,65.96,43800.0,45.6897,45.7105,45.6482,45.6759,43800.0
2010-04-09 15:10:00,65.96,66.0,65.94,65.97,37700.0,45.6759,45.7036,45.662,45.6828,37700.0
2010-04-09 15:20:00,65.97,66.01,65.87,65.99,106100.0,45.6828,45.7105,45.6136,45.6967,106100.0
2010-04-09 15:30:00,65.99,66.17,65.97,66.1,115200.0,45.6967,45.8213,45.6828,45.7728,115200.0
2010-04-09 15:40:00,66.09,66.12,66.04,66.09,145100.0,45.7659,45.7867,45.7313,45.7659,145100.0
2010-04-09 15:50:00,66.1,66.12,66.01,66.08,209800.0,45.7728,45.7867,45.7105,45.759,209800.0
2010-04-12 09:30:00,66.45,66.45,65.59,65.65,136400.0,46.0152,46.0152,45.4197,45.4612,136400.0
2010-04-12 09:40:00,65.67,65.75,65.43,65.43,93000.0,45.4751,45.5305,45.3089,45.3089,93000.0
2010-04-12 09:50:00,65.45,65.62,65.42,65.46,75000.0,45.3227,45.4404,45.3019,45.3296,75000.0
2010-04-12 10:00:00,65.46,65.5,65.24,65.24,101300.0,45.3296,45.3573,45.1773,45.1773,101300.0
2010-04-12 10:10:00,65.27,65.41,65.22,65.25,83700.0,45.1981,45.295,45.1635,45.1842,83700.0
2010-04-12 10:20:00,65.26,65.43,65.1,65.39,151100.0,45.1912,45.3089,45.0804,45.2812,151100.0
2010-04-12 10:30:00,65.4,65.42,65.32,65.39,45700.0,45.2881,45.3019,45.2327,45.2812,45700.0
2010-04-12 10:40:00,65.4,65.59,65.37,65.57,106800.0,45.2881,45.4197,45.2673,45.4058,106800.0
2010-04-12 10:50:00,65.58,65.61,65.41,65.48,61700.0,45.4127,45.4335,45.295,45.3435,61700.0
2010-04-12 11:00:00,65.49,65.56,65.45,65.53,37200.0,45.3504,45.3989,45.3227,45.3781,37200.0
2010-04-12 11:10:00,65.52,65.53,65.35,65.41,86400.0,45.3712,45.3781,45.2535,45.295,86400.0
2010-04-12 11:20:00,65.4,65.47,65.31,65.42,54500.0,45.2881,45.3366,45.2258,45.3019,54500.0
2010-04-12 11:30:00,65.42,65.42,65.32,65.41,30900.0,45.3019,45.3019,45.2327,45.295,30900.0
2010-04-12 11:40:00,65.4,65.42,65.35,65.37,30200.0,45.2881,45.3019,45.2535,45.2673,30200.0
2010-04-12 11:50:00,65.38,65.39,65.32,65.39,34900.0,45.2743,45.2812,45.2327,45.2812,34900.0
2010-04-12 12:00:00,65.4,65.46,65.39,65.42,20800.0,45.2881,45.3296,45.2812,45.3019,20800.0
2010-04-12 12:10:00,65.41,65.46,65.38,65.38,21900.0,45.295,45.3296,45.2743,45.2743,21900.0
2010-04-12 12:20:00,65.38,65.38,65.3,65.38,60200.0,45.2743,45.2743,45.2189,45.2743,60200.0
2010-04-12 12:30:00,65.37,65.65,65.35,65.62,69200.0,45.2673,45.4612,45.2535,45.4404,69200.0
2010-04-12 12:40:00,65.65,65.7,65.55,65.57,49400.0,45.4612,45.4958,45.392,45.4058,49400.0
2010-04-12 12:50:00,65.59,65.79,65.58,65.77,37500.0,45.4197,45.5582,45.4127,45.5443,37500.0
2010-04-12 13:00:00,65.77,65.82,65.66,65.69,48500.0,45.5443,45.5789,45.4681,45.4889,48500.0
2010-04-12 13:10:00,65.68,65.82,65.68,65.76,37700.0,45.482,45.5789,45.482,45.5374,37700.0
2010-04-12 13:20:00,65.76,65.77,65.5,65.5,58000.0,45.5374,45.5443,45.3573,45.3573,58000.0
2010-04-12 13:30:00,65.51,65.52,65.36,65.43,87700.0,45.3643,45.3712,45.2604,45.3089,87700.0
2010-04-12 13:40:00,65.43,65.46,65.39,65.43,35900.0,45.3089,45.3296,45.2812,45.3089,35900.0
2010-04-12 13:50:00,65.43,65.46,65.38,65.39,31000.0,45.3089,45.3296,45.2743,45.2812,31000.0
2010-04-12 14:00:00,65.39,65.47,65.35,65.4,28200.0,45.2812,45.3366,45.2535,45.2881,28200.0
2010-04-12 14:10:00,65.41,65.51,65.37,65.37,33200.0,45.295,45.3643,45.2673,45.2673,33200.0
2010-04-12 14:20:00,65.37,65.47,65.36,65.43,42100.0,45.2673,45.3366,45.2604,45.3089,42100.0
2010-04-12 14:30:00,65.41,65.48,65.35,65.35,50200.0,45.295,45.3435,45.2535,45.2535,50200.0
2010-04-12 14:40:00,65.35,65.37,65.25,65.31,44700.0,45.2535,45.2673,45.1842,45.2258,44700.0
2010-04-12 14:50:00,65.32,65.37,65.3,65.32,28800.0,45.2327,45.2673,45.2189,45.2327,28800.0
2010-04-12 15:00:00,65.32,65.32,65.12,65.15,119300.0,45.2327,45.2327,45.0942,45.115,119300.0
2010-04-12 15:10:00,65.17,65.18,65.0,65.11,86000.0,45.1288,45.1358,45.0111,45.0873,86000.0
2010-04-12 15:20:00,65.11,65.11,64.99,65.01,88400.0,45.0873,45.0873,45.0042,45.018,88400.0
2010-04-12 15:30:00,65.02,65.16,64.99,65.15,94800.0,45.025,45.1219,45.0042,45.115,94800.0
2010-04-12 15:40:00,65.14,65.16,64.92,65.0,152300.0,45.1081,45.1219,44.9557,45.0111,152300.0
2010-04-12 15:50:00,65.02,65.15,65.0,65.13,237500.0,45.025,45.115,45.0111,45.1011,237500.0
2010-04-13 09:30:00,65.16,65.33,65.03,65.31,94300.0,45.1219,45.2396,45.0319,45.2258,94300.0
2010-04-13 09:40:00,65.29,65.97,65.26,65.88,84400.0,45.2119,45.6828,45.1912,45.6205,84400.0
2010-04-13 09:50:00,65.88,65.9,65.62,65.64,54900.0,45.6205,45.6343,45.4404,45.4543,54900.0
2010-04-13 10:00:00,65.64,65.77,65.47,65.75,49600.0,45.4543,45.5443,45.3366,45.5305,49600.0
2010-04-13 10:10:00,65.72,65.9,65.6,65.79,58000.0,45.5097,45.6343,45.4266,45.5582,58000.0
2010-04-13 10:20:00,65.79,65.81,65.43,65.43,51300.0,45.5582,45.572,45.3089,45.3089,51300.0
2010-04-13 10:30:00,65.46,65.53,65.08,65.13,55200.0,45.3296,45.3781,45.0665,45.1011,55200.0
2010-04-13 10:40:00,65.13,65.28,65.13,65.24,26300.0,45.1011,45.205,45.1011,45.1773,26300.0
2010-04-13 10:50:00,65.24,65.45,65.2,65.45,31800.0,45.1773,45.3227,45.1496,45.3227,31800.0
2010-04-13 11:00:00,65.46,65.61,65.4,65.56,31300.0,45.3296,45.4335,45.2881,45.3989,31300.0
2010-04-13 11:10:00,65.52,65.67,65.51,65.66,23400.0,45.3712,45.4751,45.3643,45.4681,23400.0
2010-04-13 11:20:00,65.65,65.78,65.58,65.59,39900.0,45.4612,45.5512,45.4127,45.4197,39900.0
2010-04-13 11:30:00,65.58,65.71,65.55,65.55,29700.0,45.4127,45.5028,45.392,45.392,29700.0
2010-04-13 11:40:00,65.58,65.65,65.4,65.41,22100.0,45.4127,45.4612,45.2881,45.295,22100.0
2010-04-13 11:50:00,65.42,65.62,65.4,65.6,42900.0,45.3019,45.4404,45.2881,45.4266,42900.0
2010-04-13 12:00:00,65.6,65.73,65.57,65.68,56200.0,45.4266,45.5166,45.4058,45.482,56200.0
2010-04-13 12:10:00,65.69,65.72,65.63,65.7,27700.0,45.4889,45.5097,45.4474,45.4958,27700.0
2010-04-13 12:20:00,65.71,65.72,65.61,65.66,22600.0,45.5028,45.5097,45.4335,45.4681,22600.0
2010-04-13 12:30:00,65.66,65.66,65.52,65.54,15000.0,45.4681,45.4681,45.3712,45.385,15000.0
2010-04-13 12:40:00,65.56,65.62,65.5,65.53,17500.0,45.3989,45.4404,45.3573,45.3781,17500.0
2010-04-13 12:50:00,65.51,65.69,65.51,65.64,12500.0,45.3643,45.4889,45.3643,45.4543,12500.0
2010-04-13 13:00:00,65.65,65.68,65.61,65.65,19000.0,45.4612,45.482,45.4335,45.4612,19000.0
2010-04-13 13:10:00,65.65,65.72,65.63,65.64,13600.0,45.4612,45.5097,45.4474,45.4543,13600.0
2010-04-13 13:20:00,65.64,65.66,65.58,65.65,14400.0,45.4543,45.4681,45.4127,45.4612,14400.0
2010-04-13 13:30:00,65.64,65.78,65.62,65.78,28400.0,45.4543,45.5512,45.4404,45.5512,28400.0
2010-04-13 13:40:00,65.78,65.88,65.74,65.81,19000.0,45.5512,45.6205,45.5235,45.572,19000.0
2010-04-13 13:50:00,65.79,65.9,65.77,65.87,21300.0,45.5582,45.6343,45.5443,45.6136,21300.0
2010-04-13 14:00:00,65.87,65.89,65.82,65.84,33300.0,45.6136,45.6274,45.5789,45.5928,33300.0
2010-04-13 14:10:00,65.84,65.91,65.8,65.9,34600.0,45.5928,45.6413,45.5651,45.6343,34600.0
2010-04-13 14:20:00,65.89,65.98,65.87,65.88,21900.0,45.6274,45.6897,45.6136,45.6205,21900.0
2010-04-13 14:30:00,65.88,65.96,65.87,65.9,36200.0,45.6205,45.6759,45.6136,45.6343,36200.0
2010-04-13 14:40:00,65.89,65.95,65.89,65.91,28800.0,45.6274,45.669,45.6274,45.6413,28800.0
2010-04-13 14:50:00,65.91,66.0,65.83,65.85,50400.0,45.6413,45.7036,45.5859,45.5997,50400.0
2010-04-13 15:00:00,65.84,65.99,65.84,65.95,24900.0,45.5928,45.6967,45.5928,45.669,24900.0
2010-04-13 15:10:00,65.93,66.08,65.87,66.05,42300.0,45.6551,45.759,45.6136,45.7382,42300.0
2010-04-13 15:20:00,66.08,66.08,65.99,66.06,47400.0,45.759,45.759,45.6967,45.7451,47400.0
2010-04-13 15:30:00,66.07,66.12,66.0,66.03,72400.0,45.7521,45.7867,45.7036,45.7244,72400.0
2010-04-13 15:40:00,66.04,66.1,66.0,66.02,74600.0,45.7313,45.7728,45.7036,45.7174,74600.0
2010-04-13 15:50:00,66.02,66.05,65.93,66.02,136800.0,45.7174,45.7382,45.6551,45.7174,136800.0
2010-04-14 09:30:00,66.16,66.85,66.1,66.8,139900.0,45.8144,46.2922,45.7728,46.2576,139900.0
2010-04-14 09:40:00,66.8,67.39,66.8,67.33,80600.0,46.2576,46.6661,46.2576,46.6246,80600.0
2010-04-14 09:50:00,67.36,67.47,67.24,67.24,78500.0,46.6454,46.7215,46.5623,46.5623,78500.0
2010-04-14 10:00:00,67.24,67.32,67.17,67.22,60600.0,46.5623,46.6177,46.5138,46.5484,60600.0
2010-04-14 10:10:00,67.23,67.28,66.94,67.03,67600.0,46.5553,46.59,46.3545,46.4168,67600.0
2010-04-14 10:20:00,67.04,67.05,66.9,66.99,75300.0,46.4238,46.4307,46.3268,46.3891,75300.0
2010-04-14 10:30:00,67.01,67.15,66.93,67.11,86400.0,46.403,46.4999,46.3476,46.4722,86400.0
2010-04-14 10:40:00,67.11,67.19,67.01,67.19,40800.0,46.4722,46.5276,46.403,46.5276,40800.0
2010-04-14 10:50:00,67.21,67.27,67.18,67.27,25700.0,46.5415,46.583,46.5207,46.583,25700.0
2010-04-14 11:00:00,67.24,67.34,67.21,67.22,45300.0,46.5623,46.6315,46.5415,46.5484,45300.0
2010-04-14 11:10:00,67.21,67.35,67.16,67.32,31200.0,46.5415,46.6384,46.5069,46.6177,31200.0
2010-04-14 11:20:00,67.37,67.45,67.37,67.38,50700.0,46.6523,46.7077,46.6523,46.6592,50700.0
2010-04-14 11:30:00,67.39,67.41,67.26,67.28,37800.0,46.6661,46.68,46.5761,46.59,37800.0
2010-04-14 11:40:00,67.26,67.4,67.26,67.39,48700.0,46.5761,46.6731,46.5761,46.6661,48700.0
2010-04-14 11:50:00,67.37,67.43,67.32,67.39,34300.0,46.6523,46.6938,46.6177,46.6661,34300.0
2010-04-14 12:00:00,67.39,67.5,67.37,67.48,54900.0,46.6661,46.7423,46.6523,46.7285,54900.0
2010-04-14 12:10:00,67.47,67.52,67.44,67.47,27800.0,46.7215,46.7562,46.7008,46.7215,27800.0
2010-04-14 12:20:00,67.5,67.58,67.48,67.56,26100.0,46.7423,46.7977,46.7285,46.7839,26100.0
2010-04-14 12:30:00,67.56,67.62,67.51,67.62,22700.0,46.7839,46.8254,46.7492,46.8254,22700.0
2010-04-14 12:40:00,67.6,67.63,67.53,67.54,19500.0,46.8116,46.8323,46.7631,46.77,19500.0
2010-04-14 12:50:00,67.54,67.57,67.44,67.52,14200.0,46.77,46.7908,46.7008,46.7562,14200.0
2010-04-14 13:00:00,67.52,67.54,67.46,67.46,22000.0,46.7562,46.77,46.7146,46.7146,22000.0
2010-04-14 13:10:00,67.46,67.56,67.46,67.51,11900.0,46.7146,46.7839,46.7146,46.7492,11900.0
2010-04-14 13:20:00,67.51,67.57,67.44,67.56,10200.0,46.7492,46.7908,46.7008,46.7839,10200.0
2010-04-14 13:30:00,67.59,67.71,67.58,67.68,29200.0,46.8046,46.8877,46.7977,46.867,29200.0
2010-04-14 13:40:00,67.7,67.71,67.58,67.58,45500.0,46.8808,46.8877,46.7977,46.7977,45500.0
2010-04-14 13:50:00,67.59,67.6,67.52,67.53,32700.0,46.8046,46.8116,46.7562,46.7631,32700.0
2010-04-14 14:00:00,67.54,67.6,67.45,67.58,38900.0,46.77,46.8116,46.7077,46.7977,38900.0
2010-04-14 14:10:00,67.59,67.65,67.58,67.6,23000.0,46.8046,46.8462,46.7977,46.8116,23000.0
2010-04-14 14:20:00,67.59,67.6,67.45,67.52,37500.0,46.8046,46.8116,46.7077,46.7562,37500.0
2010-04-14 14:30:00,67.49,67.75,67.49,67.71,54800.0,46.7354,46.9154,46.7354,46.8877,54800.0
2010-04-14 14:40:00,67.71,67.73,67.65,67.72,42900.0,46.8877,46.9016,46.8462,46.8947,42900.0
2010-04-14 14:50:00,67.72,67.74,67.65,67.74,39600.0,46.8947,46.9085,46.8462,46.9085,39600.0
2010-04-14 15:00:00,67.73,67.76,67.71,67.75,69500.0,46.9016,46.9223,46.8877,46.9154,69500.0
2010-04-14 15:10:00,67.74,67.79,67.66,67.69,40000.0,46.9085,46.9431,46.8531,46.8739,40000.0
2010-04-14 15:20:00,67.68,67.71,67.6,67.7,64800.0,46.867,46.8877,46.8116,46.8808,64800.0
2010-04-14 15:30:00,67.69,67.77,67.65,67.76,76600.0,46.8739,46.9293,46.8462,46.9223,76600.0
2010-04-14 15:40:00,67.76,67.77,67.71,67.72,98300.0,46.9223,46.9293,46.8877,46.8947,98300.0
2010-04-14 15:50:00,67.72,67.79,67.7,67.74,162400.0,46.8947,46.9431,46.8808,46.9085,162400.0
2010-04-15 09:30:00,67.54,67.62,66.44,67.3,112500.0,46.77,46.8254,46.0083,46.6038,112500.0
2010-04-15 09:40:00,67.36,67.93,67.33,67.92,119100.0,46.6454,47.0401,46.6246,47.0331,119100.0
2010-04-15 09:50:00,67.92,67.96,67.81,67.93,46000.0,47.0331,47.0608,46.957,47.0401,46000.0
2010-04-15 10:00:00,67.95,67.96,67.8,67.87,55200.0,47.0539,47.0608,46.95,46.9985,55200.0
2010-04-15 10:10:00,67.86,67.93,67.7,67.7,75300.0,46.9916,47.0401,46.8808,46.8808,75300.0
2010-04-15 10:20:00,67.69,67.78,67.66,67.78,52900.0,46.8739,46.9362,46.8531,46.9362,52900.0
2010-04-15 10:30:00,67.81,67.93,67.8,67.9,38300.0,46.957,47.0401,46.95,47.0193,38300.0
2010-04-15 10:40:00,67.89,67.98,67.86,67.91,26400.0,47.0124,47.0747,46.9916,47.0262,26400.0
2010-04-15 10:50:00,67.94,67.97,67.87,67.95,13400.0,47.047,47.0678,46.9985,47.0539,13400.0
2010-04-15 11:00:00,67.94,67.96,67.81,67.87,32900.0,47.047,47.0608,46.957,46.9985,32900.0
2010-04-15 11:10:00,67.87,67.88,67.54,67.62,34900.0,46.9985,47.0054,46.77,46.8254,34900.0
2010-04-15 11:20:00,67.62,67.65,67.32,67.35,47100.0,46.8254,46.8462,46.6177,46.6384,47100.0
2010-04-15 11:30:00,67.35,67.44,67.2,67.43,39300.0,46.6384,46.7008,46.5346,46.6938,39300.0
2010-04-15 11:40:00,67.41,67.41,67.15,67.25,24300.0,46.68,46.68,46.4999,46.5692,24300.0
2010-04-15 11:50:00,67.24,67.36,67.22,67.29,28800.0,46.5623,46.6454,46.5484,46.5969,28800.0
2010-04-15 12:00:00,67.31,67.37,67.25,67.31,47700.0,46.6107,46.6523,46.5692,46.6107,47700.0
2010-04-15 12:10:00,67.32,67.39,67.27,67.35,96000.0,46.6177,46.6661,46.583,46.6384,96000.0
2010-04-15 12:20:00,67.34,67.8,67.3,67.33,94000.0,46.6315,46.95,46.6038,46.6246,94000.0
2010-04-15 12:30:00,67.33,67.4,67.33,67.35,34800.0,46.6246,46.6731,46.6246,46.6384,34800.0
2010-04-15 12:40:00,67.35,67.35,67.05,67.07,33600.0,46.6384,46.6384,46.4307,46.4445,33600.0
2010-04-15 12:50:00,67.07,67.08,66.98,67.06,38500.0,46.4445,46.4515,46.3822,46.4376,38500.0
2010-04-15 13:00:00,67.07,67.1,67.0,67.1,46300.0,46.4445,46.4653,46.3961,46.4653,46300.0
2010-04-15 13:10:00,67.09,67.11,66.98,66.98,83700.0,46.4584,46.4722,46.3822,46.3822,83700.0
2010-04-15 13:20:00,66.98,67.02,66.96,67.0,50700.0,46.3822,46.4099,46.3684,46.3961,50700.0
2010-04-15 13:30:00,66.98,67.03,66.95,67.03,38700.0,46.3822,46.4168,46.3614,46.4168,38700.0
2010-04-15 13:40:00,67.02,67.18,67.01,67.14,35400.0,46.4099,46.5207,46.403,46.493,35400.0
2010-04-15 13:50:00,67.13,67.17,67.11,67.13,26200.0,46.4861,46.5138,46.4722,46.4861,26200.0
2010-04-15 14:00:00,67.13,67.23,67.13,67.16,29200.0,46.4861,46.5553,46.4861,46.5069,29200.0
2010-04-15 14:10:00,67.16,67.22,67.12,67.12,25800.0,46.5069,46.5484,46.4792,46.4792,25800.0
2010-04-15 14:20:00,67.1,67.23,67.1,67.22,23100.0,46.4653,46.5553,46.4653,46.5484,23100.0
2010-04-15 14:30:00,67.23,67.26,67.14,67.17,26100.0,46.5553,46.5761,46.493,46.5138,26100.0
2010-04-15 14:40:00,67.17,67.31,67.14,67.28,45700.0,46.5138,46.6107,46.493,46.59,45700.0
2010-04-15 14:50:00,67.29,67.47,67.29,67.47,45700.0,46.5969,46.7215,46.5969,46.7215,45700.0
2010-04-15 15:00:00,67.47,67.49,67.36,67.4,26500.0,46.7215,46.7354,46.6454,46.6731,26500.0
2010-04-15 15:10:00,67.38,67.39,67.22,67.28,49700.0,46.6592,46.6661,46.5484,46.59,49700.0
2010-04-15 15:20:00,67.27,67.3,67.11,67.12,39400.0,46.583,46.6038,46.4722,46.4792,39400.0
2010-04-15 15:30:00,67.11,67.16,67.0,67.0,78200.0,46.4722,46.5069,46.3961,46.3961,78200.0
2010-04-15 15:40:00,67.0,67.07,66.97,67.04,131300.0,46.3961,46.4445,46.3753,46.4238,131300.0
2010-04-15 15:50:00,67.03,67.04,66.95,67.03,115700.0,46.4168,46.4238,46.3614,46.4168,115700.0
2010-04-16 09:30:00,66.7,67.06,66.51,66.79,153100.0,46.1883,46.4376,46.0568,46.2506,153100.0
2010-04-16 09:40:00,66.77,66.94,66.58,66.58,50900.0,46.2368,46.3545,46.1052,46.1052,50900.0
2010-04-16 09:50:00,66.58,66.58,66.1,66.29,69600.0,46.1052,46.1052,45.7728,45.9044,69600.0
2010-04-16 10:00:00,66.3,66.57,66.22,66.56,42000.0,45.9113,46.0983,45.8559,46.0914,42000.0
2010-04-16 10:10:00,66.57,67.12,66.56,67.1,33800.0,46.0983,46.4792,46.0914,46.4653,33800.0
2010-04-16 10:20:00,67.1,67.16,66.83,67.04,51700.0,46.4653,46.5069,46.2783,46.4238,51700.0
2010-04-16 10:30:00,67.04,67.17,66.53,66.53,38000.0,46.4238,46.5138,46.0706,46.0706,38000.0
2010-04-16 10:40:00,66.54,66.96,66.48,66.5,53700.0,46.0775,46.3684,46.036,46.0498,53700.0
2010-04-16 10:50:00,66.51,66.51,66.15,66.38,42800.0,46.0568,46.0568,45.8075,45.9667,42800.0
2010-04-16 11:00:00,66.37,66.57,66.28,66.3,56200.0,45.9598,46.0983,45.8975,45.9113,56200.0
2010-04-16 11:10:00,66.29,66.3,65.44,65.46,67300.0,45.9044,45.9113,45.3158,45.3296,67300.0
2010-04-16 11:20:00,65.46,65.67,65.4,65.48,113300.0,45.3296,45.4751,45.2881,45.3435,113300.0
2010-04-16 11:30:00,65.46,65.58,65.39,65.49,46600.0,45.3296,45.4127,45.2812,45.3504,46600.0
2010-04-16 11:40:00,65.46,65.71,65.4,65.55,50700.0,45.3296,45.5028,45.2881,45.392,50700.0
2010-04-16 11:50:00,65.55,65.55,65.27,65.35,65500.0,45.392,45.392,45.1981,45.2535,65500.0
2010-04-16 12:00:00,65.32,65.35,65.1,65.23,55300.0,45.2327,45.2535,45.0804,45.1704,55300.0
2010-04-16 12:10:00,65.23,65.34,65.17,65.25,39300.0,45.1704,45.2466,45.1288,45.1842,39300.0
2010-04-16 12:20:00,65.23,65.33,65.22,65.24,30300.0,45.1704,45.2396,45.1635,45.1773,30300.0
2010-04-16 12:30:00,65.25,65.27,65.0,65.0,59400.0,45.1842,45.1981,45.0111,45.0111,59400.0
2010-04-16 12:40:00,65.01,65.36,65.01,65.26,38100.0,45.018,45.2604,45.018,45.1912,38100.0
2010-04-16 12:50:00,65.26,65.65,65.26,65.62,28400.0,45.1912,45.4612,45.1912,45.4404,28400.0
2010-04-16 13:00:00,65.63,65.84,65.57,65.77,23200.0,45.4474,45.5928,45.4058,45.5443,23200.0
2010-04-16 13:10:00,65.78,65.85,65.51,65.53,22400.0,45.5512,45.5997,45.3643,45.3781,22400.0
2010-04-16 13:20:00,65.56,65.68,65.52,65.6,25100.0,45.3989,45.482,45.3712,45.4266,25100.0
2010-04-16 13:30:00,65.6,65.7,65.56,65.6,26500.0,45.4266,45.4958,45.3989,45.4266,26500.0
2010-04-16 13:40:00,65.62,65.68,65.51,65.53,24700.0,45.4404,45.482,45.3643,45.3781,24700.0
2010-04-16 13:50:00,65.56,65.62,65.51,65.62,20900.0,45.3989,45.4404,45.3643,45.4404,20900.0
2010-04-16 14:00:00,65.62,65.98,65.62,65.9,25800.0,45.4404,45.6897,45.4404,45.6343,25800.0
2010-04-16 14:10:00,65.91,66.15,65.9,66.06,21800.0,45.6413,45.8075,45.6343,45.7451,21800.0
2010-04-16 14:20:00,66.06,66.19,66.06,66.16,23300.0,45.7451,45.8352,45.7451,45.8144,23300.0
2010-04-16 14:30:00,66.17,66.26,66.0,66.0,28500.0,45.8213,45.8836,45.7036,45.7036,28500.0
2010-04-16 14:40:00,66.0,66.19,65.96,65.98,29600.0,45.7036,45.8352,45.6759,45.6897,29600.0
2010-04-16 14:50:00,65.97,66.0,65.8,65.8,23400.0,45.6828,45.7036,45.5651,45.5651,23400.0
2010-04-16 15:00:00,65.8,65.9,65.71,65.85,45800.0,45.5651,45.6343,45.5028,45.5997,45800.0
2010-04-16 15:10:00,65.86,65.88,65.67,65.74,39200.0,45.6066,45.6205,45.4751,45.5235,39200.0
2010-04-16 15:20:00,65.76,65.81,65.7,65.8,33700.0,45.5374,45.572,45.4958,45.5651,33700.0
2010-04-16 15:30:00,65.79,65.89,65.67,65.87,46700.0,45.5582,45.6274,45.4751,45.6136,46700.0
2010-04-16 15:40:00,65.89,66.12,65.81,65.93,89800.0,45.6274,45.7867,45.572,45.6551,89800.0
2010-04-16 15:50:00,65.95,65.99,65.8,65.86,161800.0,45.669,45.6967,45.5651,45.6066,161800.0
2010-04-19 09:30:00,65.77,65.77,65.25,65.5,72900.0,45.5443,45.5443,45.1842,45.3573,72900.0
2010-04-19 09:40:00,65.49,65.88,65.47,65.86,34000.0,45.3504,45.6205,45.3366,45.6066,34000.0
2010-04-19 09:50:00,65.89,66.25,65.85,66.11,49600.0,45.6274,45.8767,45.5997,45.7798,49600.0
2010-04-19 10:00:00,66.12,66.21,65.94,66.18,93800.0,45.7867,45.849,45.662,45.8282,93800.0
2010-04-19 10:10:00,66.19,66.58,66.08,66.54,76500.0,45.8352,46.1052,45.759,46.0775,76500.0
2010-04-19 10:20:00,66.5,66.63,66.23,66.27,59600.0,46.0498,46.1398,45.8629,45.8906,59600.0
2010-04-19 10:30:00,66.25,66.35,65.95,66.02,53000.0,45.8767,45.946,45.669,45.7174,53000.0
2010-04-19 10:40:00,66.0,66.16,65.91,65.92,34700.0,45.7036,45.8144,45.6413,45.6482,34700.0
2010-04-19 10:50:00,65.93,65.96,65.64,65.77,28400.0,45.6551,45.6759,45.4543,45.5443,28400.0
2010-04-19 11:00:00,65.76,65.76,65.59,65.62,23200.0,45.5374,45.5374,45.4197,45.4404,23200.0
2010-04-19 11:10:00,65.64,65.64,65.46,65.64,34000.0,45.4543,45.4543,45.3296,45.4543,34000.0
2010-04-19 11:20:00,65.63,65.63,65.31,65.35,28200.0,45.4474,45.4474,45.2258,45.2535,28200.0
2010-04-19 11:30:00,65.35,65.47,65.33,65.35,21400.0,45.2535,45.3366,45.2396,45.2535,21400.0
2010-04-19 11:40:00,65.35,65.39,65.07,65.1,33200.0,45.2535,45.2812,45.0596,45.0804,33200.0
2010-04-19 11:50:00,65.12,65.12,64.6,64.66,64200.0,45.0942,45.0942,44.7341,44.7757,64200.0
2010-04-19 12:00:00,64.66,64.98,64.65,64.74,40000.0,44.7757,44.9973,44.7687,44.8311,40000.0
2010-04-19 12:10:00,64.74,64.86,64.6,64.66,28400.0,44.8311,44.9142,44.7341,44.7757,28400.0
2010-04-19 12:20:00,64.68,64.79,64.67,64.69,57800.0,44.7895,44.8657,44.7826,44.7964,57800.0
2010-04-19 12:30:00,64.7,65.0,64.68,64.94,24500.0,44.8034,45.0111,44.7895,44.9696,24500.0
2010-04-19 12:40:00,64.95,65.16,64.94,65.14,32500.0,44.9765,45.1219,44.9696,45.1081,32500.0
2010-04-19 12:50:00,65.14,65.14,64.95,65.01,27500.0,45.1081,45.1081,44.9765,45.018,27500.0
2010-04-19 13:00:00,65.0,65.0,64.81,64.85,19600.0,45.0111,45.0111,44.8795,44.9072,19600.0
2010-04-19 13:10:00,64.86,64.95,64.82,64.85,42800.0,44.9142,44.9765,44.8865,44.9072,42800.0
2010-04-19 13:20:00,64.85,65.1,64.85,65.04,26600.0,44.9072,45.0804,44.9072,45.0388,26600.0
2010-04-19 13:30:00,65.05,65.06,64.9,64.9,18900.0,45.0457,45.0527,44.9419,44.9419,18900.0
2010-04-19 13:40:00,64.91,64.95,64.81,64.81,31700.0,44.9488,44.9765,44.8795,44.8795,31700.0
2010-04-19 13:50:00,64.82,64.82,64.63,64.65,35300.0,44.8865,44.8865,44.7549,44.7687,35300.0
2010-04-19 14:00:00,64.67,64.85,64.56,64.82,88600.0,44.7826,44.9072,44.7064,44.8865,88600.0
2010-04-19 14:10:00,64.82,65.24,64.81,65.17,42600.0,44.8865,45.1773,44.8795,45.1288,42600.0
2010-04-19 14:20:00,65.16,65.32,65.1,65.3,28100.0,45.1219,45.2327,45.0804,45.2189,28100.0
2010-04-19 14:30:00,65.29,65.5,65.29,65.44,39100.0,45.2119,45.3573,45.2119,45.3158,39100.0
2010-04-19 14:40:00,65.43,65.53,65.35,65.37,30300.0,45.3089,45.3781,45.2535,45.2673,30300.0
2010-04-19 14:50:00,65.36,65.69,65.36,65.65,45100.0,45.2604,45.4889,45.2604,45.4612,45100.0
2010-04-19 15:00:00,65.66,65.84,65.62,65.68,52300.0,45.4681,45.5928,45.4404,45.482,52300.0
2010-04-19 15:10:00,65.67,65.73,65.61,65.61,41700.0,45.4751,45.5166,45.4335,45.4335,41700.0
2010-04-19 15:20:00,65.62,65.7,65.62,65.62,36200.0,45.4404,45.4958,45.4404,45.4404,36200.0
2010-04-19 15:30:00,65.62,65.68,65.58,65.67,59600.0,45.4404,45.482,45.4127,45.4751,59600.0
2010-04-19 15:40:00,65.66,65.87,65.53,65.84,67700.0,45.4681,45.6136,45.3781,45.5928,67700.0
2010-04-19 15:50:00,65.82,65.95,65.74,65.85,117400.0,45.5789,45.669,45.5235,45.5997,117400.0
2010-04-20 09:30:00,66.67,68.83,66.67,68.6,322100.0,46.1675,47.6633,46.1675,47.504,322100.0
2010-04-20 09:40:00,68.54,69.35,68.54,68.81,225700.0,47.4625,48.0234,47.4625,47.6495,225700.0
2010-04-20 09:50:00,68.76,68.84,68.16,68.3,189800.0,47.6148,47.6702,47.1993,47.2963,189800.0
2010-04-20 10:00:00,68.33,68.45,67.83,68.03,268100.0,47.3171,47.4002,46.9708,47.1093,268100.0
2010-04-20 10:10:00,68.01,68.24,67.96,68.02,120300.0,47.0955,47.2547,47.0608,47.1024,120300.0
2010-04-20 10:20:00,67.98,68.01,67.43,67.52,156900.0,47.0747,47.0955,46.6938,46.7562,156900.0
2010-04-20 10:30:00,67.49,67.77,67.42,67.65,53200.0,46.7354,46.9293,46.6869,46.8462,53200.0
2010-04-20 10:40:00,67.63,67.99,67.63,67.88,30500.0,46.8323,47.0816,46.8323,47.0054,30500.0
2010-04-20 10:50:00,67.88,68.28,67.86,68.27,54500.0,47.0054,47.2824,46.9916,47.2755,54500.0
2010-04-20 11:00:00,68.23,68.55,68.19,68.36,110300.0,47.2478,47.4694,47.2201,47.3378,110300.0
2010-04-20 11:10:00,68.35,68.37,67.97,67.97,47900.0,47.3309,47.3448,47.0678,47.0678,47900.0
2010-04-20 11:20:00,68.0,68.06,67.79,67.82,50000.0,47.0885,47.1301,46.9431,46.9639,50000.0
2010-04-20 11:30:00,67.84,67.84,67.69,67.79,54200.0,46.9777,46.9777,46.8739,46.9431,54200.0
2010-04-20 11:40:00,67.8,68.1,67.8,68.03,24600.0,46.95,47.1578,46.95,47.1093,24600.0
2010-04-20 11:50:00,68.04,68.2,67.92,68.04,26700.0,47.1162,47.227,47.0331,47.1162,26700.0
2010-04-20 12:00:00,68.05,68.11,67.88,68.11,27600.0,47.1232,47.1647,47.0054,47.1647,27600.0
2010-04-20 12:10:00,68.13,68.2,67.98,67.98,31600.0,47.1786,47.227,47.0747,47.0747,31600.0
2010-04-20 12:20:00,68.01,68.03,67.93,67.98,20400.0,47.0955,47.1093,47.0401,47.0747,20400.0
2010-04-20 12:30:00,67.97,68.11,67.95,68.0,25600.0,47.0678,47.1647,47.0539,47.0885,25600.0
2010-04-20 12:40:00,68.02,68.15,68.01,68.06,21100.0,47.1024,47.1924,47.0955,47.1301,21100.0
2010-04-20 12:50:00,68.02,68.08,68.01,68.03,18800.0,47.1024,47.1439,47.0955,47.1093,18800.0
2010-04-20 13:00:00,68.04,68.15,68.04,68.06,24800.0,47.1162,47.1924,47.1162,47.1301,24800.0
2010-04-20 13:10:00,68.04,68.05,67.77,67.77,22400.0,47.1162,47.1232,46.9293,46.9293,22400.0
2010-04-20 13:20:00,67.77,67.77,67.64,67.66,30700.0,46.9293,46.9293,46.8393,46.8531,30700.0
2010-04-20 13:30:00,67.65,67.79,67.6,67.72,21900.0,46.8462,46.9431,46.8116,46.8947,21900.0
2010-04-20 13:40:00,67.74,67.74,67.54,67.54,21000.0,46.9085,46.9085,46.77,46.77,21000.0
2010-04-20 13:50:00,67.54,67.63,67.37,67.44,20600.0,46.77,46.8323,46.6523,46.7008,20600.0
2010-04-20 14:00:00,67.44,67.47,67.13,67.18,75900.0,46.7008,46.7215,46.4861,46.5207,75900.0
2010-04-20 14:10:00,67.18,67.25,67.08,67.16,39400.0,46.5207,46.5692,46.4515,46.5069,39400.0
2010-04-20 14:20:00,67.17,67.23,67.07,67.09,35600.0,46.5138,46.5553,46.4445,46.4584,35600.0
2010-04-20 14:30:00,67.08,67.08,66.94,66.97,56800.0,46.4515,46.4515,46.3545,46.3753,56800.0
2010-04-20 14:40:00,66.97,67.03,66.96,67.0,38200.0,46.3753,46.4168,46.3684,46.3961,38200.0
2010-04-20 14:50:00,67.0,67.16,66.99,67.16,34400.0,46.3961,46.5069,46.3891,46.5069,34400.0
2010-04-20 15:00:00,67.16,67.28,67.16,67.25,78000.0,46.5069,46.59,46.5069,46.5692,78000.0
2010-04-20 15:10:00,67.25,67.3,66.93,66.95,101800.0,46.5692,46.6038,46.3476,46.3614,101800.0
2010-04-20 15:20:00,66.95,67.03,66.83,66.98,136300.0,46.3614,46.4168,46.2783,46.3822,136300.0
2010-04-20 15:30:00,67.0,67.1,66.94,67.1,104200.0,46.3961,46.4653,46.3545,46.4653,104200.0
2010-04-20 15:40:00,67.1,67.15,67.05,67.07,93300.0,46.4653,46.4999,46.4307,46.4445,93300.0
2010-04-20 15:50:00,67.08,67.12,66.97,67.05,268600.0,46.4515,46.4792,46.3753,46.4307,268600.0
2010-04-21 09:30:00,67.44,67.77,67.29,67.69,76500.0,46.7008,46.9293,46.5969,46.8739,76500.0
2010-04-21 09:40:00,67.69,67.92,67.51,67.53,35800.0,46.8739,47.0331,46.7492,46.7631,35800.0
2010-04-21 09:50:00,67.51,67.63,67.51,67.55,28800.0,46.7492,46.8323,46.7492,46.7769,28800.0
2010-04-21 10:00:00,67.58,67.58,67.33,67.48,74700.0,46.7977,46.7977,46.6246,46.7285,74700.0
2010-04-21 10:10:00,67.48,67.5,67.4,67.45,102900.0,46.7285,46.7423,46.6731,46.7077,102900.0
2010-04-21 10:20:00,67.43,67.45,66.68,66.87,88600.0,46.6938,46.7077,46.1745,46.306,88600.0
2010-04-21 10:30:00,66.85,66.86,66.66,66.73,61400.0,46.2922,46.2991,46.1606,46.2091,61400.0
2010-04-21 10:40:00,66.73,67.04,66.71,66.92,155200.0,46.2091,46.4238,46.1952,46.3407,155200.0
2010-04-21 10:50:00,66.91,67.0,66.67,66.69,34200.0,46.3337,46.3961,46.1675,46.1814,34200.0
2010-04-21 11:00:00,66.69,66.75,66.38,66.41,64400.0,46.1814,46.2229,45.9667,45.9875,64400.0
2010-04-21 11:10:00,66.43,66.46,66.31,66.36,45400.0,46.0014,46.0221,45.9183,45.9529,45400.0
2010-04-21 11:20:00,66.38,66.47,65.97,66.08,92200.0,45.9667,46.0291,45.6828,45.759,92200.0
2010-04-21 11:30:00,66.08,66.28,65.99,66.27,53100.0,45.759,45.8975,45.6967,45.8906,53100.0
2010-04-21 11:40:00,66.28,66.39,66.22,66.27,22400.0,45.8975,45.9737,45.8559,45.8906,22400.0
2010-04-21 11:50:00,66.25,66.45,66.25,66.4,21900.0,45.8767,46.0152,45.8767,45.9806,21900.0
2010-04-21 12:00:00,66.4,66.52,66.33,66.39,44000.0,45.9806,46.0637,45.9321,45.9737,44000.0
2010-04-21 12:10:00,66.39,66.53,66.37,66.48,23400.0,45.9737,46.0706,45.9598,46.036,23400.0
2010-04-21 12:20:00,66.44,66.58,66.36,66.48,49400.0,46.0083,46.1052,45.9529,46.036,49400.0
2010-04-21 12:30:00,66.49,66.67,66.45,66.49,41300.0,46.0429,46.1675,46.0152,46.0429,41300.0
2010-04-21 12:40:00,66.47,66.54,66.43,66.46,32400.0,46.0291,46.0775,46.0014,46.0221,32400.0
2010-04-21 12:50:00,66.46,66.68,66.46,66.62,72100.0,46.0221,46.1745,46.0221,46.1329,72100.0
2010-04-21 13:00:00,66.62,66.73,66.59,66.68,36200.0,46.1329,46.2091,46.1121,46.1745,36200.0
2010-04-21 13:10:00,66.69,66.76,66.6,66.75,38100.0,46.1814,46.2299,46.1191,46.2229,38100.0
2010-04-21 13:20:00,66.75,66.85,66.72,66.75,111700.0,46.2229,46.2922,46.2022,46.2229,111700.0
2010-04-21 13:30:00,66.75,66.82,66.65,66.7,63700.0,46.2229,46.2714,46.1537,46.1883,63700.0
2010-04-21 13:40:00,66.7,66.78,66.68,66.71,47800.0,46.1883,46.2437,46.1745,46.1952,47800.0
2010-04-21 13:50:00,66.71,66.82,66.69,66.77,20800.0,46.1952,46.2714,46.1814,46.2368,20800.0
2010-04-21 14:00:00,66.77,66.8,66.61,66.61,28000.0,46.2368,46.2576,46.126,46.126,28000.0
2010-04-21 14:10:00,66.62,66.64,66.39,66.43,36000.0,46.1329,46.1468,45.9737,46.0014,36000.0
2010-04-21 14:20:00,66.4,66.49,66.2,66.22,46300.0,45.9806,46.0429,45.8421,45.8559,46300.0
2010-04-21 14:30:00,66.21,66.23,65.95,66.22,82000.0,45.849,45.8629,45.669,45.8559,82000.0
2010-04-21 14:40:00,66.23,66.42,66.23,66.39,35100.0,45.8629,45.9944,45.8629,45.9737,35100.0
2010-04-21 14:50:00,66.39,66.67,66.38,66.63,72300.0,45.9737,46.1675,45.9667,46.1398,72300.0
2010-04-21 15:00:00,66.65,66.69,66.42,66.45,32400.0,46.1537,46.1814,45.9944,46.0152,32400.0
2010-04-21 15:10:00,66.45,66.65,66.39,66.55,31100.0,46.0152,46.1537,45.9737,46.0845,31100.0
2010-04-21 15:20:00,66.58,66.61,66.42,66.47,40900.0,46.1052,46.126,45.9944,46.0291,40900.0
2010-04-21 15:30:00,66.46,66.7,66.46,66.61,58000.0,46.0221,46.1883,46.0221,46.126,58000.0
2010-04-21 15:40:00,66.61,66.8,66.56,66.7,72100.0,46.126,46.2576,46.0914,46.1883,72100.0
2010-04-21 15:50:00,66.71,66.76,66.64,66.72,128800.0,46.1952,46.2299,46.1468,46.2022,128800.0
2010-04-22 09:30:00,65.98,65.98,65.11,65.28,107100.0,45.6897,45.6897,45.0873,45.205,107100.0
2010-04-22 09:40:00,65.27,65.36,64.78,65.27,84800.0,45.1981,45.2604,44.8588,45.1981,84800.0
2010-04-22 09:50:00,65.27,65.72,65.27,65.69,49900.0,45.1981,45.5097,45.1981,45.4889,49900.0
2010-04-22 10:00:00,65.65,65.76,65.38,65.72,72300.0,45.4612,45.5374,45.2743,45.5097,72300.0
2010-04-22 10:10:00,65.75,66.12,65.71,66.07,42900.0,45.5305,45.7867,45.5028,45.7521,42900.0
2010-04-22 10:20:00,66.09,66.5,66.03,66.28,54900.0,45.7659,46.0498,45.7244,45.8975,54900.0
2010-04-22 10:30:00,66.31,66.6,66.01,66.6,71200.0,45.9183,46.1191,45.7105,46.1191,71200.0
2010-04-22 10:40:00,66.61,66.71,66.42,66.65,46300.0,46.126,46.1952,45.9944,46.1537,46300.0
2010-04-22 10:50:00,66.64,66.68,66.41,66.41,34700.0,46.1468,46.1745,45.9875,45.9875,34700.0
2010-04-22 11:00:00,66.4,66.62,66.36,66.54,28500.0,45.9806,46.1329,45.9529,46.0775,28500.0
2010-04-22 11:10:00,66.57,66.74,66.54,66.64,26200.0,46.0983,46.216,46.0775,46.1468,26200.0
2010-04-22 11:20:00,66.62,66.76,66.57,66.67,35900.0,46.1329,46.2299,46.0983,46.1675,35900.0
2010-04-22 11:30:00,66.71,66.71,66.52,66.6,31400.0,46.1952,46.1952,46.0637,46.1191,31400.0
2010-04-22 11:40:00,66.59,66.62,66.42,66.5,30200.0,46.1121,46.1329,45.9944,46.0498,30200.0
2010-04-22 11:50:00,66.5,66.68,66.45,66.61,19900.0,46.0498,46.1745,46.0152,46.126,19900.0
2010-04-22 12:00:00,66.62,66.91,66.43,66.82,26500.0,46.1329,46.3337,46.0014,46.2714,26500.0
2010-04-22 12:10:00,66.85,66.89,66.65,66.78,19900.0,46.2922,46.3199,46.1537,46.2437,19900.0
2010-04-22 12:20:00,66.78,67.0,66.75,66.92,23500.0,46.2437,46.3961,46.2229,46.3407,23500.0
2010-04-22 12:30:00,66.89,67.06,66.79,67.0,20100.0,46.3199,46.4376,46.2506,46.3961,20100.0
2010-04-22 12:40:00,66.99,67.0,66.87,66.92,26200.0,46.3891,46.3961,46.306,46.3407,26200.0
2010-04-22 12:50:00,66.9,67.09,66.83,67.07,30800.0,46.3268,46.4584,46.2783,46.4445,30800.0
2010-04-22 13:00:00,67.08,67.28,67.0,67.28,57200.0,46.4515,46.59,46.3961,46.59,57200.0
2010-04-22 13:10:00,67.3,67.48,67.29,67.4,37300.0,46.6038,46.7285,46.5969,46.6731,37300.0
2010-04-22 13:20:00,67.4,67.42,67.29,67.32,32100.0,46.6731,46.6869,46.5969,46.6177,32100.0
2010-04-22 13:30:00,67.32,67.32,67.17,67.17,38600.0,46.6177,46.6177,46.5138,46.5138,38600.0
2010-04-22 13:40:00,67.21,67.38,67.18,67.32,52300.0,46.5415,46.6592,46.5207,46.6177,52300.0
2010-04-22 13:50:00,67.35,67.42,67.24,67.39,30700.0,46.6384,46.6869,46.5623,46.6661,30700.0
2010-04-22 14:00:00,67.39,67.4,67.31,67.35,28800.0,46.6661,46.6731,46.6107,46.6384,28800.0
2010-04-22 14:10:00,67.34,67.44,67.31,67.43,45300.0,46.6315,46.7008,46.6107,46.6938,45300.0
2010-04-22 14:20:00,67.41,67.55,67.33,67.47,59200.0,46.68,46.7769,46.6246,46.7215,59200.0
2010-04-22 14:30:00,67.48,67.5,67.41,67.42,44800.0,46.7285,46.7423,46.68,46.6869,44800.0
2010-04-22 14:40:00,67.41,67.53,67.38,67.5,34800.0,46.68,46.7631,46.6592,46.7423,34800.0
2010-04-22 14:50:00,67.46,67.6,67.4,67.6,37500.0,46.7146,46.8116,46.6731,46.8116,37500.0
2010-04-22 15:00:00,67.6,67.72,67.55,67.68,35900.0,46.8116,46.8947,46.7769,46.867,35900.0
2010-04-22 15:10:00,67.68,67.93,67.67,67.93,40600.0,46.867,47.0401,46.86,47.0401,40600.0
2010-04-22 15:20:00,67.91,68.3,67.91,68.24,50500.0,47.0262,47.2963,47.0262,47.2547,50500.0
2010-04-22 15:30:00,68.24,68.3,68.04,68.14,67600.0,47.2547,47.2963,47.1162,47.1855,67600.0
2010-04-22 15:40:00,68.12,68.32,68.04,68.16,67600.0,47.1716,47.3101,47.1162,47.1993,67600.0
2010-04-22 15:50:00,68.16,68.21,68.05,68.07,140000.0,47.1993,47.234,47.1232,47.137,140000.0
2010-04-23 09:30:00,68.32,68.77,67.57,68.65,127500.0,47.3101,47.6218,46.7908,47.5387,127500.0
2010-04-23 09:40:00,68.69,68.79,68.18,68.31,43800.0,47.5664,47.6356,47.2132,47.3032,43800.0
2010-04-23 09:50:00,68.32,68.53,68.24,68.51,40500.0,47.3101,47.4556,47.2547,47.4417,40500.0
2010-04-23 10:00:00,68.5,68.92,68.31,68.72,56800.0,47.4348,47.7256,47.3032,47.5871,56800.0
2010-04-23 10:10:00,68.72,68.89,68.41,68.43,41300.0,47.5871,47.7049,47.3725,47.3863,41300.0
2010-04-23 10:20:00,68.43,68.62,68.29,68.4,29500.0,47.3863,47.5179,47.2894,47.3655,29500.0
2010-04-23 10:30:00,68.38,68.38,67.97,68.3,75500.0,47.3517,47.3517,47.0678,47.2963,75500.0
2010-04-23 10:40:00,68.28,68.54,68.25,68.47,54300.0,47.2824,47.4625,47.2617,47.414,54300.0
2010-04-23 10:50:00,68.47,68.9,68.39,68.87,101100.0,47.414,47.7118,47.3586,47.691,101100.0
2010-04-23 11:00:00,68.9,68.9,68.27,68.35,55600.0,47.7118,47.7118,47.2755,47.3309,55600.0
2010-04-23 11:10:00,68.35,68.52,68.29,68.51,52600.0,47.3309,47.4486,47.2894,47.4417,52600.0
2010-04-23 11:20:00,68.52,68.55,68.27,68.31,35300.0,47.4486,47.4694,47.2755,47.3032,35300.0
2010-04-23 11:30:00,68.3,68.46,67.92,68.42,81500.0,47.2963,47.4071,47.0331,47.3794,81500.0
2010-04-23 11:40:00,68.46,68.49,68.31,68.42,14600.0,47.4071,47.4279,47.3032,47.3794,14600.0
2010-04-23 11:50:00,68.41,68.41,68.27,68.33,20100.0,47.3725,47.3725,47.2755,47.3171,20100.0
2010-04-23 12:00:00,68.35,68.56,68.35,68.42,38900.0,47.3309,47.4763,47.3309,47.3794,38900.0
2010-04-23 12:10:00,68.39,68.5,68.31,68.47,47900.0,47.3586,47.4348,47.3032,47.414,47900.0
2010-04-23 12:20:00,68.47,68.51,68.37,68.43,28700.0,47.414,47.4417,47.3448,47.3863,28700.0
2010-04-23 12:30:00,68.4,68.82,68.38,68.82,65800.0,47.3655,47.6564,47.3517,47.6564,65800.0
2010-04-23 12:40:00,68.81,69.0,68.8,68.87,57100.0,47.6495,47.781,47.6425,47.691,57100.0
2010-04-23 12:50:00,68.89,69.1,68.78,69.08,46700.0,47.7049,47.8503,47.6287,47.8364,46700.0
2010-04-23 13:00:00,69.04,69.04,68.75,68.79,29500.0,47.8087,47.8087,47.6079,47.6356,29500.0
2010-04-23 13:10:00,68.78,68.89,68.77,68.78,21000.0,47.6287,47.7049,47.6218,47.6287,21000.0
2010-04-23 13:20:00,68.78,69.02,68.75,69.0,30200.0,47.6287,47.7949,47.6079,47.781,30200.0
2010-04-23 13:30:00,69.01,69.07,68.97,69.02,38400.0,47.7879,47.8295,47.7602,47.7949,38400.0
2010-04-23 13:40:00,69.01,69.03,68.91,68.92,33200.0,47.7879,47.8018,47.7187,47.7256,33200.0
2010-04-23 13:50:00,68.92,68.92,68.76,68.88,23000.0,47.7256,47.7256,47.6148,47.6979,23000.0
2010-04-23 14:00:00,68.88,68.95,68.78,68.89,27500.0,47.6979,47.7464,47.6287,47.7049,27500.0
2010-04-23 14:10:00,68.9,69.09,68.9,68.99,24400.0,47.7118,47.8433,47.7118,47.7741,24400.0
2010-04-23 14:20:00,68.99,68.99,68.89,68.9,13600.0,47.7741,47.7741,47.7049,47.7118,13600.0
2010-04-23 14:30:00,68.89,69.08,68.88,69.05,58200.0,47.7049,47.8364,47.6979,47.8156,58200.0
2010-04-23 14:40:00,69.08,69.29,69.05,69.19,43800.0,47.8364,47.9818,47.8156,47.9126,43800.0
2010-04-23 14:50:00,69.22,69.53,69.2,69.51,73300.0,47.9334,48.148,47.9195,48.1342,73300.0
2010-04-23 15:00:00,69.53,69.59,69.35,69.46,79900.0,48.148,48.1896,48.0234,48.0996,79900.0
2010-04-23 15:10:00,69.47,69.66,69.41,69.63,70900.0,48.1065,48.2381,48.0649,48.2173,70900.0
2010-04-23 15:20:00,69.63,69.64,69.45,69.6,63400.0,48.2173,48.2242,48.0926,48.1965,63400.0
2010-04-23 15:30:00,69.59,69.61,69.46,69.59,103100.0,48.1896,48.2034,48.0996,48.1896,103100.0
2010-04-23 15:40:00,69.61,69.76,69.44,69.64,155200.0,48.2034,48.3073,48.0857,48.2242,155200.0
2010-04-23 15:50:00,69.66,69.84,69.62,69.76,209000.0,48.2381,48.3627,48.2104,48.3073,209000.0
2010-04-26 09:30:00,70.24,71.5,70.03,71.13,255600.0,48.6397,49.5122,48.4943,49.256,255600.0
2010-04-26 09:40:00,71.17,71.19,70.15,70.67,160500.0,49.2837,49.2976,48.5774,48.9375,160500.0
2010-04-26 09:50:00,70.67,70.93,70.27,70.74,122200.0,48.9375,49.1175,48.6605,48.9859,122200.0
2010-04-26 10:00:00,70.73,71.09,70.72,70.88,89700.0,48.979,49.2283,48.9721,49.0829,89700.0
2010-04-26 10:10:00,70.9,71.04,70.53,70.6,83900.0,49.0967,49.1937,48.8405,48.889,83900.0
2010-04-26 10:20:00,70.62,70.91,70.56,70.75,145700.0,48.9028,49.1037,48.8613,48.9929,145700.0
2010-04-26 10:30:00,70.77,70.88,70.69,70.86,69700.0,49.0067,49.0829,48.9513,49.069,69700.0
2010-04-26 10:40:00,70.82,70.88,70.66,70.75,68000.0,49.0413,49.0829,48.9305,48.9929,68000.0
2010-04-26 10:50:00,70.73,70.8,70.65,70.74,49700.0,48.979,49.0275,48.9236,48.9859,49700.0
2010-04-26 11:00:00,70.74,70.96,70.66,70.77,68400.0,48.9859,49.1383,48.9305,49.0067,68400.0
2010-04-26 11:10:00,70.76,70.85,70.62,70.67,60700.0,48.9998,49.0621,48.9028,48.9375,60700.0
2010-04-26 11:20:00,70.65,70.73,70.52,70.57,49800.0,48.9236,48.979,48.8336,48.8682,49800.0
2010-04-26 11:30:00,70.58,70.68,70.47,70.56,39700.0,48.8751,48.9444,48.799,48.8613,39700.0
2010-04-26 11:40:00,70.55,70.77,70.54,70.68,39200.0,48.8544,49.0067,48.8474,48.9444,39200.0
2010-04-26 11:50:00,70.68,70.68,70.47,70.53,39300.0,48.9444,48.9444,48.799,48.8405,39300.0
2010-04-26 12:00:00,70.52,70.52,70.33,70.4,62600.0,48.8336,48.8336,48.702,48.7505,62600.0
2010-04-26 12:10:00,70.42,70.46,70.15,70.28,68100.0,48.7643,48.792,48.5774,48.6674,68100.0
2010-04-26 12:20:00,70.28,70.51,70.2,70.5,54900.0,48.6674,48.8267,48.612,48.8197,54900.0
2010-04-26 12:30:00,70.5,70.6,70.24,70.3,50000.0,48.8197,48.889,48.6397,48.6812,50000.0
2010-04-26 12:40:00,70.33,70.33,70.08,70.12,41200.0,48.702,48.702,48.5289,48.5566,41200.0
2010-04-26 12:50:00,70.13,70.13,70.02,70.1,26400.0,48.5635,48.5635,48.4874,48.5427,26400.0
2010-04-26 13:00:00,70.11,70.3,70.1,70.22,48900.0,48.5497,48.6812,48.5427,48.6258,48900.0
2010-04-26 13:10:00,70.23,70.4,70.2,70.35,133700.0,48.6328,48.7505,48.612,48.7159,133700.0
2010-04-26 13:20:00,70.35,70.39,70.22,70.22,20100.0,48.7159,48.7436,48.6258,48.6258,20100.0
2010-04-26 13:30:00,70.24,70.47,70.23,70.36,104600.0,48.6397,48.799,48.6328,48.7228,104600.0
2010-04-26 13:40:00,70.38,70.41,70.06,70.08,102900.0,48.7366,48.7574,48.5151,48.5289,102900.0
2010-04-26 13:50:00,70.09,70.28,70.01,70.11,40700.0,48.5358,48.6674,48.4804,48.5497,40700.0
2010-04-26 14:00:00,70.12,70.27,70.04,70.05,28900.0,48.5566,48.6605,48.5012,48.5081,28900.0
2010-04-26 14:10:00,70.07,70.32,70.01,70.2,42300.0,48.522,48.6951,48.4804,48.612,42300.0
2010-04-26 14:20:00,70.2,70.31,70.15,70.26,46100.0,48.612,48.6882,48.5774,48.6535,46100.0
2010-04-26 14:30:00,70.27,70.39,70.24,70.33,34100.0,48.6605,48.7436,48.6397,48.702,34100.0
2010-04-26 14:40:00,70.33,70.55,70.32,70.53,59800.0,48.702,48.8544,48.6951,48.8405,59800.0
2010-04-26 14:50:00,70.53,70.56,70.42,70.46,51600.0,48.8405,48.8613,48.7643,48.792,51600.0
2010-04-26 15:00:00,70.47,70.57,70.42,70.48,67800.0,48.799,48.8682,48.7643,48.8059,67800.0
2010-04-26 15:10:00,70.48,70.48,70.21,70.35,71600.0,48.8059,48.8059,48.6189,48.7159,71600.0
2010-04-26 15:20:00,70.36,70.38,70.26,70.27,47000.0,48.7228,48.7366,48.6535,48.6605,47000.0
2010-04-26 15:30:00,70.27,70.43,70.26,70.34,65900.0,48.6605,48.7713,48.6535,48.7089,65900.0
2010-04-26 15:40:00,70.32,70.35,70.07,70.22,128000.0,48.6951,48.7159,48.522,48.6258,128000.0
2010-04-26 15:50:00,70.21,70.38,70.2,70.31,121300.0,48.6189,48.7366,48.612,48.6882,121300.0
2010-04-27 09:30:00,74.55,76.35,73.36,73.64,1272800.0,51.6243,52.8707,50.8002,50.9941,1272800.0
2010-04-27 09:40:00,73.64,75.3,73.6,74.97,632900.0,50.9941,52.1436,50.9664,51.9151,632900.0
2010-04-27 09:50:00,74.97,75.45,74.61,75.12,347100.0,51.9151,52.2475,51.6658,52.019,347100.0
2010-04-27 10:00:00,75.13,75.31,74.5,75.06,291600.0,52.0259,52.1506,51.5897,51.9774,291600.0
2010-04-27 10:10:00,75.05,76.17,74.94,75.63,479500.0,51.9705,52.7461,51.8943,52.3722,479500.0
2010-04-27 10:20:00,75.62,75.95,75.01,75.27,265200.0,52.3652,52.5937,51.9428,52.1229,265200.0
2010-04-27 10:30:00,75.29,75.35,74.76,74.97,215300.0,52.1367,52.1783,51.7697,51.9151,215300.0
2010-04-27 10:40:00,74.91,75.5,74.8,74.84,386700.0,51.8736,52.2821,51.7974,51.8251,386700.0
2010-04-27 10:50:00,74.87,75.3,74.71,75.05,254700.0,51.8459,52.1436,51.7351,51.9705,254700.0
2010-04-27 11:00:00,75.01,75.26,74.85,74.92,162300.0,51.9428,52.1159,51.832,51.8805,162300.0
2010-04-27 11:10:00,74.9,74.92,74.22,74.48,268900.0,51.8666,51.8805,51.3958,51.5758,268900.0
2010-04-27 11:20:00,74.48,74.56,74.0,74.0,317900.0,51.5758,51.6312,51.2434,51.2434,317900.0
2010-04-27 11:30:00,74.0,74.03,73.5,73.54,321500.0,51.2434,51.2642,50.8972,50.9249,321500.0
2010-04-27 11:40:00,73.57,74.1,73.41,73.48,235100.0,50.9457,51.3127,50.8349,50.8833,235100.0
2010-04-27 11:50:00,73.43,73.53,72.52,73.34,336300.0,50.8487,50.918,50.2185,50.7864,336300.0
2010-04-27 12:00:00,73.33,73.93,73.25,73.92,165500.0,50.7795,51.1949,50.7241,51.188,165500.0
2010-04-27 12:10:00,73.94,74.09,73.64,73.92,145200.0,51.2019,51.3057,50.9941,51.188,145200.0
2010-04-27 12:20:00,73.91,73.99,73.46,73.5,82900.0,51.1811,51.2365,50.8695,50.8972,82900.0
2010-04-27 12:30:00,73.54,73.91,73.2,73.74,175400.0,50.9249,51.1811,50.6894,51.0634,175400.0
2010-04-27 12:40:00,73.74,73.88,73.36,73.38,63000.0,51.0634,51.1603,50.8002,50.8141,63000.0
2010-04-27 12:50:00,73.39,73.92,73.36,73.84,89000.0,50.821,51.188,50.8002,51.1326,89000.0
2010-04-27 13:00:00,73.85,74.0,73.6,73.83,114200.0,51.1395,51.2434,50.9664,51.1257,114200.0
2010-04-27 13:10:00,73.8,73.9,73.58,73.71,91300.0,51.1049,51.1742,50.9526,51.0426,91300.0
2010-04-27 13:20:00,73.75,73.86,73.44,73.5,106700.0,51.0703,51.1465,50.8556,50.8972,106700.0
2010-04-27 13:30:00,73.48,73.64,73.41,73.44,121000.0,50.8833,50.9941,50.8349,50.8556,121000.0
2010-04-27 13:40:00,73.44,73.67,73.28,73.53,85800.0,50.8556,51.0149,50.7448,50.918,85800.0
2010-04-27 13:50:00,73.55,73.65,73.41,73.54,70300.0,50.9318,51.001,50.8349,50.9249,70300.0
2010-04-27 14:00:00,73.5,73.5,73.0,73.24,133700.0,50.8972,50.8972,50.5509,50.7171,133700.0
2010-04-27 14:10:00,73.25,73.32,72.94,73.02,143300.0,50.7241,50.7725,50.5094,50.5648,143300.0
2010-04-27 14:20:00,73.04,73.04,72.78,72.93,56100.0,50.5786,50.5786,50.3986,50.5025,56100.0
2010-04-27 14:30:00,72.93,73.04,72.61,72.7,76000.0,50.5025,50.5786,50.2809,50.3432,76000.0
2010-04-27 14:40:00,72.71,72.8,72.61,72.79,88500.0,50.3501,50.4124,50.2809,50.4055,88500.0
2010-04-27 14:50:00,72.79,73.04,72.78,72.88,141500.0,50.4055,50.5786,50.3986,50.4678,141500.0
2010-04-27 15:00:00,72.9,73.04,72.81,72.99,93700.0,50.4817,50.5786,50.4194,50.544,93700.0
2010-04-27 15:10:00,72.99,73.37,72.96,73.33,120500.0,50.544,50.8072,50.5232,50.7795,120500.0
2010-04-27 15:20:00,73.33,73.62,73.02,73.04,147200.0,50.7795,50.9803,50.5648,50.5786,147200.0
2010-04-27 15:30:00,73.06,73.12,72.97,73.02,187100.0,50.5925,50.634,50.5302,50.5648,187100.0
2010-04-27 15:40:00,73.06,73.06,72.12,72.22,266400.0,50.5925,50.5925,49.9416,50.0108,266400.0
2010-04-27 15:50:00,72.21,72.55,71.99,72.4,418800.0,50.0039,50.2393,49.8515,50.1355,418800.0
2010-04-28 09:30:00,73.23,74.95,73.07,74.04,494000.0,50.7102,51.9013,50.5994,51.2711,494000.0
2010-04-28 09:40:00,74.01,74.04,73.61,74.03,182400.0,51.2503,51.2711,50.9733,51.2642,182400.0
2010-04-28 09:50:00,74.03,74.12,73.61,73.64,285900.0,51.2642,51.3265,50.9733,50.9941,285900.0
2010-04-28 10:00:00,73.65,73.71,73.42,73.5,249400.0,51.001,51.0426,50.8418,50.8972,249400.0
2010-04-28 10:10:00,73.5,73.77,73.48,73.75,205800.0,50.8972,51.0841,50.8833,51.0703,205800.0
2010-04-28 10:20:00,73.75,74.01,73.65,73.95,203500.0,51.0703,51.2503,51.001,51.2088,203500.0
2010-04-28 10:30:00,73.94,73.99,73.55,73.91,192500.0,51.2019,51.2365,50.9318,51.1811,192500.0
2010-04-28 10:40:00,73.9,73.93,73.5,73.59,185800.0,51.1742,51.1949,50.8972,50.9595,185800.0
2010-04-28 10:50:00,73.59,74.3,73.54,74.29,147400.0,50.9595,51.4512,50.9249,51.4442,147400.0
2010-04-28 11:00:00,74.3,74.31,73.96,73.96,63700.0,51.4512,51.4581,51.2157,51.2157,63700.0
2010-04-28 11:10:00,73.99,74.12,73.87,73.99,61400.0,51.2365,51.3265,51.1534,51.2365,61400.0
2010-04-28 11:20:00,73.96,74.12,73.49,73.56,108400.0,51.2157,51.3265,50.8903,50.9387,108400.0
2010-04-28 11:30:00,73.58,73.64,73.35,73.45,170000.0,50.9526,50.9941,50.7933,50.8626,170000.0
2010-04-28 11:40:00,73.44,73.91,73.41,73.54,55300.0,50.8556,51.1811,50.8349,50.9249,55300.0
2010-04-28 11:50:00,73.49,73.6,73.41,73.51,34800.0,50.8903,50.9664,50.8349,50.9041,34800.0
2010-04-28 12:00:00,73.53,73.56,73.35,73.51,99900.0,50.918,50.9387,50.7933,50.9041,99900.0
2010-04-28 12:10:00,73.5,73.6,73.48,73.58,48800.0,50.8972,50.9664,50.8833,50.9526,48800.0
2010-04-28 12:20:00,73.56,73.85,73.5,73.76,54000.0,50.9387,51.1395,50.8972,51.0772,54000.0
2010-04-28 12:30:00,73.75,73.77,73.25,73.3,69900.0,51.0703,51.0841,50.7241,50.7587,69900.0
2010-04-28 12:40:00,73.29,73.48,73.25,73.33,50100.0,50.7518,50.8833,50.7241,50.7795,50100.0
2010-04-28 12:50:00,73.33,73.56,73.33,73.54,37600.0,50.7795,50.9387,50.7795,50.9249,37600.0
2010-04-28 13:00:00,73.53,73.56,73.47,73.52,34500.0,50.918,50.9387,50.8764,50.911,34500.0
2010-04-28 13:10:00,73.52,73.57,73.45,73.48,43000.0,50.911,50.9457,50.8626,50.8833,43000.0
2010-04-28 13:20:00,73.49,73.51,73.28,73.36,62100.0,50.8903,50.9041,50.7448,50.8002,62100.0
2010-04-28 13:30:00,73.36,73.81,73.34,73.79,41800.0,50.8002,51.1118,50.7864,51.098,41800.0
2010-04-28 13:40:00,73.81,73.83,73.72,73.79,36300.0,51.1118,51.1257,51.0495,51.098,36300.0
2010-04-28 13:50:00,73.78,73.79,73.68,73.71,22900.0,51.0911,51.098,51.0218,51.0426,22900.0
2010-04-28 14:00:00,73.75,73.76,73.47,73.51,79200.0,51.0703,51.0772,50.8764,50.9041,79200.0
2010-04-28 14:10:00,73.5,73.98,73.49,73.52,60700.0,50.8972,51.2296,50.8903,50.911,60700.0
2010-04-28 14:20:00,73.54,74.18,73.5,73.9,56800.0,50.9249,51.3681,50.8972,51.1742,56800.0
2010-04-28 14:30:00,73.84,74.06,73.58,73.75,64800.0,51.1326,51.285,50.9526,51.0703,64800.0
2010-04-28 14:40:00,73.73,73.93,73.61,73.66,63100.0,51.0564,51.1949,50.9733,51.008,63100.0
2010-04-28 14:50:00,73.69,74.12,73.67,74.0,96700.0,51.0287,51.3265,51.0149,51.2434,96700.0
2010-04-28 15:00:00,73.98,74.13,73.61,73.67,94100.0,51.2296,51.3334,50.9733,51.0149,94100.0
2010-04-28 15:10:00,73.63,73.89,73.55,73.89,84500.0,50.9872,51.1672,50.9318,51.1672,84500.0
2010-04-28 15:20:00,73.89,73.97,73.63,73.8,82100.0,51.1672,51.2226,50.9872,51.1049,82100.0
2010-04-28 15:30:00,73.8,73.92,73.65,73.7,118800.0,51.1049,51.188,51.001,51.0357,118800.0
2010-04-28 15:40:00,73.69,73.82,73.59,73.66,236700.0,51.0287,51.1188,50.9595,51.008,236700.0
2010-04-28 15:50:00,73.65,73.87,73.59,73.83,213500.0,51.001,51.1534,50.9595,51.1257,213500.0
2010-04-29 09:30:00,74.71,75.01,74.54,74.62,154000.0,51.7351,51.9428,51.6174,51.6728,154000.0
2010-04-29 09:40:00,74.61,75.07,74.39,74.8,133100.0,51.6658,51.9844,51.5135,51.7974,133100.0
2010-04-29 09:50:00,74.79,74.79,74.22,74.41,107100.0,51.7905,51.7905,51.3958,51.5273,107100.0
2010-04-29 10:00:00,74.4,74.91,74.22,74.79,118100.0,51.5204,51.8736,51.3958,51.7905,118100.0
2010-04-29 10:10:00,74.81,75.18,74.62,75.14,116800.0,51.8043,52.0605,51.6728,52.0328,116800.0
2010-04-29 10:20:00,75.14,75.68,75.05,75.42,129500.0,52.0328,52.4068,51.9705,52.2267,129500.0
2010-04-29 10:30:00,75.43,76.18,75.27,76.0,173900.0,52.2337,52.753,52.1229,52.6284,173900.0
2010-04-29 10:40:00,75.98,76.39,75.92,76.31,118700.0,52.6145,52.8984,52.573,52.843,118700.0
2010-04-29 10:50:00,76.3,76.7,75.83,75.88,350000.0,52.8361,53.1131,52.5107,52.5453,350000.0
2010-04-29 11:00:00,75.91,75.99,75.61,75.66,109200.0,52.5661,52.6214,52.3583,52.3929,109200.0
2010-04-29 11:10:00,75.65,75.88,75.51,75.75,79700.0,52.386,52.5453,52.2891,52.4553,79700.0
2010-04-29 11:20:00,75.76,75.89,75.68,75.85,51900.0,52.4622,52.5522,52.4068,52.5245,51900.0
2010-04-29 11:30:00,75.85,75.89,75.7,75.82,91600.0,52.5245,52.5522,52.4206,52.5037,91600.0
2010-04-29 11:40:00,75.82,76.21,75.81,76.0,238200.0,52.5037,52.7738,52.4968,52.6284,238200.0
2010-04-29 11:50:00,76.0,76.04,75.87,76.04,50900.0,52.6284,52.6561,52.5384,52.6561,50900.0
2010-04-29 12:00:00,76.06,76.06,75.87,75.93,110400.0,52.6699,52.6699,52.5384,52.5799,110400.0
2010-04-29 12:10:00,75.95,76.6,75.93,76.59,73500.0,52.5937,53.0439,52.5799,53.0369,73500.0
2010-04-29 12:20:00,76.59,76.95,76.57,76.59,134200.0,53.0369,53.2862,53.0231,53.0369,134200.0
2010-04-29 12:30:00,76.6,76.71,76.4,76.44,73200.0,53.0439,53.12,52.9054,52.9331,73200.0
2010-04-29 12:40:00,76.44,76.67,76.33,76.51,168300.0,52.9331,53.0923,52.8569,52.9815,168300.0
2010-04-29 12:50:00,76.5,76.54,76.14,76.14,44600.0,52.9746,53.0023,52.7253,52.7253,44600.0
2010-04-29 13:00:00,76.16,76.16,75.92,75.95,95700.0,52.7392,52.7392,52.573,52.5937,95700.0
2010-04-29 13:10:00,75.96,76.02,75.8,75.84,45600.0,52.6007,52.6422,52.4899,52.5176,45600.0
2010-04-29 13:20:00,75.83,76.0,75.83,75.94,43900.0,52.5107,52.6284,52.5107,52.5868,43900.0
2010-04-29 13:30:00,75.94,76.03,75.87,75.99,40700.0,52.5868,52.6491,52.5384,52.6214,40700.0
2010-04-29 13:40:00,75.98,75.98,75.63,75.79,61900.0,52.6145,52.6145,52.3722,52.483,61900.0
2010-04-29 13:50:00,75.81,76.0,75.75,75.92,57200.0,52.4968,52.6284,52.4553,52.573,57200.0
2010-04-29 14:00:00,75.93,76.16,75.87,76.12,49600.0,52.5799,52.7392,52.5384,52.7115,49600.0
2010-04-29 14:10:00,76.15,76.2,76.0,76.16,50400.0,52.7322,52.7669,52.6284,52.7392,50400.0
2010-04-29 14:20:00,76.15,76.15,75.98,76.05,26100.0,52.7322,52.7322,52.6145,52.663,26100.0
2010-04-29 14:30:00,76.03,76.09,75.97,76.03,39200.0,52.6491,52.6907,52.6076,52.6491,39200.0
2010-04-29 14:40:00,76.04,76.05,75.91,76.04,23000.0,52.6561,52.663,52.5661,52.6561,23000.0
2010-04-29 14:50:00,76.04,76.06,75.73,75.85,56500.0,52.6561,52.6699,52.4414,52.5245,56500.0
2010-04-29 15:00:00,75.84,75.88,75.75,75.84,66700.0,52.5176,52.5453,52.4553,52.5176,66700.0
2010-04-29 15:10:00,75.84,75.86,75.75,75.8,51700.0,52.5176,52.5314,52.4553,52.4899,51700.0
2010-04-29 15:20:00,75.77,75.83,75.61,75.83,77900.0,52.4691,52.5107,52.3583,52.5107,77900.0
2010-04-29 15:30:00,75.83,75.98,75.76,75.79,94400.0,52.5107,52.6145,52.4622,52.483,94400.0
2010-04-29 15:40:00,75.78,75.86,75.72,75.77,124400.0,52.476,52.5314,52.4345,52.4691,124400.0
2010-04-29 15:50:00,75.77,75.9,75.71,75.87,195900.0,52.4691,52.5591,52.4276,52.5384,195900.0
2010-04-30 09:30:00,75.75,76.56,75.13,76.47,157000.0,52.4553,53.0162,52.0259,52.9538,157000.0
2010-04-30 09:40:00,76.46,76.49,75.8,75.85,60500.0,52.9469,52.9677,52.4899,52.5245,60500.0
2010-04-30 09:50:00,75.88,75.99,75.37,75.41,50200.0,52.5453,52.6214,52.1921,52.2198,50200.0
2010-04-30 10:00:00,75.4,75.43,74.5,74.65,116500.0,52.2129,52.2337,51.5897,51.6935,116500.0
2010-04-30 10:10:00,74.7,74.84,74.31,74.51,137500.0,51.7282,51.8251,51.4581,51.5966,137500.0
2010-04-30 10:20:00,74.47,74.6,73.95,74.6,127100.0,51.5689,51.6589,51.2088,51.6589,127100.0
2010-04-30 10:30:00,74.62,74.74,74.25,74.3,56300.0,51.6728,51.7559,51.4165,51.4512,56300.0
2010-04-30 10:40:00,74.33,74.93,74.22,74.9,52600.0,51.4719,51.8874,51.3958,51.8666,52600.0
2010-04-30 10:50:00,74.9,74.9,74.44,74.56,39200.0,51.8666,51.8666,51.5481,51.6312,39200.0
2010-04-30 11:00:00,74.59,74.65,74.22,74.29,48800.0,51.652,51.6935,51.3958,51.4442,48800.0
2010-04-30 11:10:00,74.29,74.57,74.25,74.26,47200.0,51.4442,51.6381,51.4165,51.4235,47200.0
2010-04-30 11:20:00,74.29,74.3,73.91,74.01,72400.0,51.4442,51.4512,51.1811,51.2503,72400.0
2010-04-30 11:30:00,74.05,74.11,73.74,73.79,89300.0,51.278,51.3196,51.0634,51.098,89300.0
2010-04-30 11:40:00,73.82,73.93,73.58,73.92,82900.0,51.1188,51.1949,50.9526,51.188,82900.0
2010-04-30 11:50:00,73.93,73.95,73.58,73.75,53000.0,51.1949,51.2088,50.9526,51.0703,53000.0
2010-04-30 12:00:00,73.75,73.85,73.63,73.66,62400.0,51.0703,51.1395,50.9872,51.008,62400.0
2010-04-30 12:10:00,73.67,73.74,73.31,73.39,56500.0,51.0149,51.0634,50.7656,50.821,56500.0
2010-04-30 12:20:00,73.37,73.49,73.15,73.25,58000.0,50.8072,50.8903,50.6548,50.7241,58000.0
2010-04-30 12:30:00,73.25,73.29,73.03,73.11,70300.0,50.7241,50.7518,50.5717,50.6271,70300.0
2010-04-30 12:40:00,73.1,73.31,73.1,73.15,37900.0,50.6202,50.7656,50.6202,50.6548,37900.0
2010-04-30 12:50:00,73.16,73.19,72.62,72.77,80000.0,50.6617,50.6825,50.2878,50.3917,80000.0
2010-04-30 13:00:00,72.77,72.96,72.7,72.78,57200.0,50.3917,50.5232,50.3432,50.3986,57200.0
2010-04-30 13:10:00,72.8,73.11,72.75,73.05,44500.0,50.4124,50.6271,50.3778,50.5856,44500.0
2010-04-30 13:20:00,73.05,73.05,72.83,73.05,65900.0,50.5856,50.5856,50.4332,50.5856,65900.0
2010-04-30 13:30:00,73.05,73.08,72.93,72.98,59900.0,50.5856,50.6063,50.5025,50.5371,59900.0
2010-04-30 13:40:00,72.98,73.11,72.96,73.04,163100.0,50.5371,50.6271,50.5232,50.5786,163100.0
2010-04-30 13:50:00,73.05,73.05,72.91,72.94,33400.0,50.5856,50.5856,50.4886,50.5094,33400.0
2010-04-30 14:00:00,72.94,72.95,72.73,72.83,46500.0,50.5094,50.5163,50.364,50.4332,46500.0
2010-04-30 14:10:00,72.85,72.88,72.71,72.81,65900.0,50.4471,50.4678,50.3501,50.4194,65900.0
2010-04-30 14:20:00,72.8,72.8,72.47,72.5,80300.0,50.4124,50.4124,50.1839,50.2047,80300.0
2010-04-30 14:30:00,72.49,72.51,72.09,72.13,74100.0,50.1978,50.2116,49.9208,49.9485,74100.0
2010-04-30 14:40:00,72.11,72.5,72.05,72.48,67800.0,49.9346,50.2047,49.8931,50.1908,67800.0
2010-04-30 14:50:00,72.5,72.61,72.43,72.5,80800.0,50.2047,50.2809,50.1562,50.2047,80800.0
2010-04-30 15:00:00,72.46,72.59,72.46,72.52,87500.0,50.177,50.267,50.177,50.2185,87500.0
2010-04-30 15:10:00,72.5,72.75,72.48,72.7,109700.0,50.2047,50.3778,50.1908,50.3432,109700.0
2010-04-30 15:20:00,72.72,72.75,72.62,72.67,67500.0,50.357,50.3778,50.2878,50.3224,67500.0
2010-04-30 15:30:00,72.68,72.79,72.38,72.53,128000.0,50.3293,50.4055,50.1216,50.2255,128000.0
2010-04-30 15:40:00,72.54,72.61,72.13,72.38,195300.0,50.2324,50.2809,49.9485,50.1216,195300.0
2010-04-30 15:50:00,72.36,72.46,72.18,72.22,253100.0,50.1078,50.177,49.9831,50.0108,253100.0
2010-05-03 09:30:00,72.67,73.53,72.6,73.36,161300.0,50.3224,50.918,50.2739,50.8002,161300.0
2010-05-03 09:40:00,73.42,73.51,73.12,73.51,80100.0,50.8418,50.9041,50.634,50.9041,80100.0
2010-05-03 09:50:00,73.49,73.9,73.36,73.52,87400.0,50.8903,51.1742,50.8002,50.911,87400.0
2010-05-03 10:00:00,73.52,73.75,73.26,73.71,104900.0,50.911,51.0703,50.731,51.0426,104900.0
2010-05-03 10:10:00,73.74,74.25,73.74,73.92,81400.0,51.0634,51.4165,51.0634,51.188,81400.0
2010-05-03 10:20:00,73.92,74.15,73.86,73.87,59400.0,51.188,51.3473,51.1465,51.1534,59400.0
2010-05-03 10:30:00,73.89,73.94,73.65,73.73,59900.0,51.1672,51.2019,51.001,51.0564,59900.0
2010-05-03 10:40:00,73.72,73.74,73.43,73.6,54100.0,51.0495,51.0634,50.8487,50.9664,54100.0
2010-05-03 10:50:00,73.62,73.66,72.66,72.82,82900.0,50.9803,51.008,50.3155,50.4263,82900.0
2010-05-03 11:00:00,72.81,73.37,72.75,73.15,52200.0,50.4194,50.8072,50.3778,50.6548,52200.0
2010-05-03 11:10:00,73.15,73.53,73.15,73.32,29300.0,50.6548,50.918,50.6548,50.7725,29300.0
2010-05-03 11:20:00,73.31,73.5,73.11,73.13,43800.0,50.7656,50.8972,50.6271,50.641,43800.0
2010-05-03 11:30:00,73.17,73.21,73.0,73.08,39700.0,50.6687,50.6964,50.5509,50.6063,39700.0
2010-05-03 11:40:00,73.08,73.16,72.99,73.13,25500.0,50.6063,50.6617,50.544,50.641,25500.0
2010-05-03 11:50:00,73.16,73.34,73.09,73.17,25500.0,50.6617,50.7864,50.6133,50.6687,25500.0
2010-05-03 12:00:00,73.2,73.26,72.86,72.88,49200.0,50.6894,50.731,50.454,50.4678,49200.0
2010-05-03 12:10:00,72.9,73.03,72.89,72.94,68000.0,50.4817,50.5717,50.4748,50.5094,68000.0
2010-05-03 12:20:00,72.95,73.33,72.94,73.16,136600.0,50.5163,50.7795,50.5094,50.6617,136600.0
2010-05-03 12:30:00,73.17,73.28,73.1,73.23,56200.0,50.6687,50.7448,50.6202,50.7102,56200.0
2010-05-03 12:40:00,73.29,73.8,73.26,73.76,78400.0,50.7518,51.1049,50.731,51.0772,78400.0
2010-05-03 12:50:00,73.76,73.96,73.61,73.93,51800.0,51.0772,51.2157,50.9733,51.1949,51800.0
2010-05-03 13:00:00,73.93,73.93,73.67,73.82,47400.0,51.1949,51.1949,51.0149,51.1188,47400.0
2010-05-03 13:10:00,73.82,73.85,73.72,73.73,39400.0,51.1188,51.1395,51.0495,51.0564,39400.0
2010-05-03 13:20:00,73.72,73.85,73.69,73.84,40800.0,51.0495,51.1395,51.0287,51.1326,40800.0
2010-05-03 13:30:00,73.84,73.97,73.81,73.91,43100.0,51.1326,51.2226,51.1118,51.1811,43100.0
2010-05-03 13:40:00,73.9,73.98,73.83,73.94,26300.0,51.1742,51.2296,51.1257,51.2019,26300.0
2010-05-03 13:50:00,73.96,73.99,73.72,73.81,33300.0,51.2157,51.2365,51.0495,51.1118,33300.0
2010-05-03 14:00:00,73.81,73.81,73.55,73.66,40000.0,51.1118,51.1118,50.9318,51.008,40000.0
2010-05-03 14:10:00,73.69,73.84,73.68,73.79,28200.0,51.0287,51.1326,51.0218,51.098,28200.0
2010-05-03 14:20:00,73.79,73.99,73.78,73.96,28500.0,51.098,51.2365,51.0911,51.2157,28500.0
2010-05-03 14:30:00,73.96,73.98,73.5,73.51,103000.0,51.2157,51.2296,50.8972,50.9041,103000.0
2010-05-03 14:40:00,73.54,73.54,73.32,73.42,55400.0,50.9249,50.9249,50.7725,50.8418,55400.0
2010-05-03 14:50:00,73.45,73.61,73.43,73.45,44800.0,50.8626,50.9733,50.8487,50.8626,44800.0
2010-05-03 15:00:00,73.46,73.61,73.4,73.43,45400.0,50.8695,50.9733,50.8279,50.8487,45400.0
2010-05-03 15:10:00,73.43,73.43,73.1,73.16,98700.0,50.8487,50.8487,50.6202,50.6617,98700.0
2010-05-03 15:20:00,73.16,73.3,73.03,73.08,93200.0,50.6617,50.7587,50.5717,50.6063,93200.0
2010-05-03 15:30:00,73.08,73.29,73.07,73.25,167700.0,50.6063,50.7518,50.5994,50.7241,167700.0
2010-05-03 15:40:00,73.25,73.42,73.2,73.33,204300.0,50.7241,50.8418,50.6894,50.7795,204300.0
2010-05-03 15:50:00,73.33,73.38,73.17,73.24,167000.0,50.7795,50.8141,50.6687,50.7171,167000.0
2010-05-04 09:30:00,71.96,72.01,70.03,71.1,317100.0,49.8308,49.8654,48.4943,49.2352,317100.0
2010-05-04 09:40:00,71.1,71.48,70.92,71.23,229500.0,49.2352,49.4984,49.1106,49.3253,229500.0
2010-05-04 09:50:00,71.21,71.21,70.51,70.82,180000.0,49.3114,49.3114,48.8267,49.0413,180000.0
2010-05-04 10:00:00,70.83,70.94,70.57,70.72,136200.0,49.0483,49.1244,48.8682,48.9721,136200.0
2010-05-04 10:10:00,70.69,70.87,70.46,70.57,112200.0,48.9513,49.076,48.792,48.8682,112200.0
2010-05-04 10:20:00,70.58,71.01,70.44,70.72,130500.0,48.8751,49.1729,48.7782,48.9721,130500.0
2010-05-04 10:30:00,70.73,70.82,69.9,70.04,174800.0,48.979,49.0413,48.4043,48.5012,174800.0
2010-05-04 10:40:00,70.02,70.29,70.0,70.08,73400.0,48.4874,48.6743,48.4735,48.5289,73400.0
2010-05-04 10:50:00,70.09,70.43,70.0,70.29,179400.0,48.5358,48.7713,48.4735,48.6743,179400.0
2010-05-04 11:00:00,70.25,70.35,70.01,70.03,170100.0,48.6466,48.7159,48.4804,48.4943,170100.0
2010-05-04 11:10:00,70.04,70.36,70.0,70.35,104800.0,48.5012,48.7228,48.4735,48.7159,104800.0
2010-05-04 11:20:00,70.34,70.4,70.04,70.07,80800.0,48.7089,48.7505,48.5012,48.522,80800.0
2010-05-04 11:30:00,70.07,70.23,70.02,70.19,104700.0,48.522,48.6328,48.4874,48.6051,104700.0
2010-05-04 11:40:00,70.19,70.4,70.04,70.08,75700.0,48.6051,48.7505,48.5012,48.5289,75700.0
2010-05-04 11:50:00,70.08,70.37,70.04,70.35,46600.0,48.5289,48.7297,48.5012,48.7159,46600.0
2010-05-04 12:00:00,70.36,70.41,69.87,69.94,95200.0,48.7228,48.7574,48.3835,48.432,95200.0
2010-05-04 12:10:00,69.94,70.13,69.79,69.85,77000.0,48.432,48.5635,48.3281,48.3696,77000.0
2010-05-04 12:20:00,69.85,69.94,69.57,69.62,155300.0,48.3696,48.432,48.1757,48.2104,155300.0
2010-05-04 12:30:00,69.62,70.19,69.6,70.19,41500.0,48.2104,48.6051,48.1965,48.6051,41500.0
2010-05-04 12:40:00,70.19,70.25,70.0,70.19,36900.0,48.6051,48.6466,48.4735,48.6051,36900.0
2010-05-04 12:50:00,70.21,70.28,70.03,70.12,86400.0,48.6189,48.6674,48.4943,48.5566,86400.0
2010-05-04 13:00:00,70.13,70.24,69.93,69.94,60400.0,48.5635,48.6397,48.425,48.432,60400.0
2010-05-04 13:10:00,69.95,70.06,69.63,69.65,64900.0,48.4389,48.5151,48.2173,48.2311,64900.0
2010-05-04 13:20:00,69.62,69.82,69.42,69.45,73300.0,48.2104,48.3489,48.0719,48.0926,73300.0
2010-05-04 13:30:00,69.48,69.75,69.33,69.52,65300.0,48.1134,48.3004,48.0095,48.1411,65300.0
2010-05-04 13:40:00,69.55,69.95,69.5,69.92,48600.0,48.1619,48.4389,48.1273,48.4181,48600.0
2010-05-04 13:50:00,69.92,69.94,69.64,69.92,54700.0,48.4181,48.432,48.2242,48.4181,54700.0
2010-05-04 14:00:00,69.92,69.96,69.66,69.83,61500.0,48.4181,48.4458,48.2381,48.3558,61500.0
2010-05-04 14:10:00,69.85,69.92,69.59,69.61,68700.0,48.3696,48.4181,48.1896,48.2034,68700.0
2010-05-04 14:20:00,69.61,70.34,69.58,70.09,284800.0,48.2034,48.7089,48.1827,48.5358,284800.0
2010-05-04 14:30:00,70.1,70.74,70.0,70.65,256000.0,48.5427,48.9859,48.4735,48.9236,256000.0
2010-05-04 14:40:00,70.65,71.0,70.56,70.63,200900.0,48.9236,49.166,48.8613,48.9098,200900.0
2010-05-04 14:50:00,70.64,70.96,70.55,70.76,140000.0,48.9167,49.1383,48.8544,48.9998,140000.0
2010-05-04 15:00:00,70.76,70.84,70.29,70.6,135000.0,48.9998,49.0552,48.6743,48.889,135000.0
2010-05-04 15:10:00,70.6,71.0,70.58,70.98,82500.0,48.889,49.166,48.8751,49.1521,82500.0
2010-05-04 15:20:00,70.97,71.0,70.36,70.46,119800.0,49.1452,49.166,48.7228,48.792,119800.0
2010-05-04 15:30:00,70.44,70.59,70.29,70.46,129900.0,48.7782,48.8821,48.6743,48.792,129900.0
2010-05-04 15:40:00,70.47,70.58,70.04,70.51,249500.0,48.799,48.8751,48.5012,48.8267,249500.0
2010-05-04 15:50:00,70.52,70.9,70.4,70.66,199900.0,48.8336,49.0967,48.7505,48.9305,199900.0
2010-05-05 09:30:00,68.82,69.0,67.31,67.5,362800.0,47.6564,47.781,46.6107,46.7423,362800.0
2010-05-05 09:40:00,67.5,68.64,67.3,68.62,196400.0,46.7423,47.5317,46.6038,47.5179,196400.0
2010-05-05 09:50:00,68.6,69.74,68.44,69.58,184400.0,47.504,48.2935,47.3932,48.1827,184400.0
2010-05-05 10:00:00,69.58,70.0,69.21,69.88,149300.0,48.1827,48.4735,47.9264,48.3904,149300.0
2010-05-05 10:10:00,69.83,70.43,69.52,70.28,195100.0,48.3558,48.7713,48.1411,48.6674,195100.0
2010-05-05 10:20:00,70.28,70.46,69.83,69.94,146900.0,48.6674,48.792,48.3558,48.432,146900.0
2010-05-05 10:30:00,69.94,70.1,69.64,69.69,94400.0,48.432,48.5427,48.2242,48.2588,94400.0
2010-05-05 10:40:00,69.69,70.64,69.66,70.64,143800.0,48.2588,48.9167,48.2381,48.9167,143800.0
2010-05-05 10:50:00,70.62,70.7,70.27,70.39,99200.0,48.9028,48.9582,48.6605,48.7436,99200.0
2010-05-05 11:00:00,70.36,70.47,70.06,70.29,80600.0,48.7228,48.799,48.5151,48.6743,80600.0
2010-05-05 11:10:00,70.29,70.62,70.21,70.62,64700.0,48.6743,48.9028,48.6189,48.9028,64700.0
2010-05-05 11:20:00,70.63,71.0,70.58,70.84,99800.0,48.9098,49.166,48.8751,49.0552,99800.0
2010-05-05 11:30:00,70.84,71.0,70.7,71.0,118700.0,49.0552,49.166,48.9582,49.166,118700.0
2010-05-05 11:40:00,70.97,71.45,70.94,71.41,82200.0,49.1452,49.4776,49.1244,49.4499,82200.0
2010-05-05 11:50:00,71.41,71.8,71.34,71.62,51200.0,49.4499,49.72,49.4014,49.5953,51200.0
2010-05-05 12:00:00,71.63,71.74,71.16,71.26,87500.0,49.6022,49.6784,49.2768,49.346,87500.0
2010-05-05 12:10:00,71.27,71.32,70.97,71.3,53300.0,49.3529,49.3876,49.1452,49.3737,53300.0
2010-05-05 12:20:00,71.3,71.36,70.88,70.92,51000.0,49.3737,49.4153,49.0829,49.1106,51000.0
2010-05-05 12:30:00,70.89,71.07,70.61,70.65,53000.0,49.0898,49.2145,48.8959,48.9236,53000.0
2010-05-05 12:40:00,70.67,70.69,70.26,70.6,57200.0,48.9375,48.9513,48.6535,48.889,57200.0
2010-05-05 12:50:00,70.61,70.75,70.55,70.63,47700.0,48.8959,48.9929,48.8544,48.9098,47700.0
2010-05-05 13:00:00,70.65,70.8,70.21,70.75,49700.0,48.9236,49.0275,48.6189,48.9929,49700.0
2010-05-05 13:10:00,70.75,70.87,70.56,70.85,54400.0,48.9929,49.076,48.8613,49.0621,54400.0
2010-05-05 13:20:00,70.84,71.17,70.78,70.78,29200.0,49.0552,49.2837,49.0136,49.0136,29200.0
2010-05-05 13:30:00,70.79,70.99,70.73,70.99,30800.0,49.0206,49.1591,48.979,49.1591,30800.0
2010-05-05 13:40:00,70.98,71.24,70.9,71.22,70100.0,49.1521,49.3322,49.0967,49.3183,70100.0
2010-05-05 13:50:00,71.21,71.33,71.04,71.18,73700.0,49.3114,49.3945,49.1937,49.2906,73700.0
2010-05-05 14:00:00,71.19,71.19,70.79,70.83,115000.0,49.2976,49.2976,49.0206,49.0483,115000.0
2010-05-05 14:10:00,70.79,70.96,70.53,70.65,84300.0,49.0206,49.1383,48.8405,48.9236,84300.0
2010-05-05 14:20:00,70.66,70.8,70.44,70.59,69800.0,48.9305,49.0275,48.7782,48.8821,69800.0
2010-05-05 14:30:00,70.58,70.66,70.35,70.35,83400.0,48.8751,48.9305,48.7159,48.7159,83400.0
2010-05-05 14:40:00,70.33,70.52,70.07,70.27,105200.0,48.702,48.8336,48.522,48.6605,105200.0
2010-05-05 14:50:00,70.22,70.37,70.06,70.24,204400.0,48.6258,48.7297,48.5151,48.6397,204400.0
2010-05-05 15:00:00,70.25,70.45,70.06,70.25,121500.0,48.6466,48.7851,48.5151,48.6466,121500.0
2010-05-05 15:10:00,70.25,70.39,69.93,70.11,93200.0,48.6466,48.7436,48.425,48.5497,93200.0
2010-05-05 15:20:00,70.1,70.33,70.05,70.19,190500.0,48.5427,48.702,48.5081,48.6051,190500.0
2010-05-05 15:30:00,70.18,70.23,69.95,70.16,132700.0,48.5981,48.6328,48.4389,48.5843,132700.0
2010-05-05 15:40:00,70.15,70.34,70.02,70.3,155100.0,48.5774,48.7089,48.4874,48.6812,155100.0
2010-05-05 15:50:00,70.32,70.6,70.25,70.41,201700.0,48.6951,48.889,48.6466,48.7574,201700.0
2010-05-06 09:30:00,69.96,70.98,69.71,70.9,109300.0,48.4458,49.1521,48.2727,49.0967,109300.0
2010-05-06 09:40:00,71.0,71.9,70.92,71.36,128300.0,49.166,49.7892,49.1106,49.4153,128300.0
2010-05-06 09:50:00,71.4,71.93,71.14,71.93,99000.0,49.443,49.81,49.2629,49.81,99000.0
2010-05-06 10:00:00,71.9,72.0,71.0,71.09,126000.0,49.7892,49.8585,49.166,49.2283,126000.0
2010-05-06 10:10:00,71.14,71.25,70.88,71.11,238800.0,49.2629,49.3391,49.0829,49.2422,238800.0
2010-05-06 10:20:00,71.07,71.16,70.79,70.8,188100.0,49.2145,49.2768,49.0206,49.0275,188100.0
2010-05-06 10:30:00,70.8,71.3,70.78,71.2,155700.0,49.0275,49.3737,49.0136,49.3045,155700.0
2010-05-06 10:40:00,71.2,71.3,70.37,70.52,244900.0,49.3045,49.3737,48.7297,48.8336,244900.0
2010-05-06 10:50:00,70.53,70.55,69.92,70.13,88300.0,48.8405,48.8544,48.4181,48.5635,88300.0
2010-05-06 11:00:00,70.14,70.16,69.04,69.1,216900.0,48.5704,48.5843,47.8087,47.8503,216900.0
2010-05-06 11:10:00,69.1,69.2,68.68,68.82,115900.0,47.8503,47.9195,47.5594,47.6564,115900.0
2010-05-06 11:20:00,68.82,69.42,68.72,69.36,189700.0,47.6564,48.0719,47.5871,48.0303,189700.0
2010-05-06 11:30:00,69.36,69.38,68.81,68.89,140000.0,48.0303,48.0442,47.6495,47.7049,140000.0
2010-05-06 11:40:00,68.9,68.96,68.52,68.72,94600.0,47.7118,47.7533,47.4486,47.5871,94600.0
2010-05-06 11:50:00,68.72,69.09,68.62,69.07,120300.0,47.5871,47.8433,47.5179,47.8295,120300.0
2010-05-06 12:00:00,69.08,69.23,68.74,68.8,125000.0,47.8364,47.9403,47.601,47.6425,125000.0
2010-05-06 12:10:00,68.81,69.15,68.81,68.89,143300.0,47.6495,47.8849,47.6495,47.7049,143300.0
2010-05-06 12:20:00,68.9,69.04,68.72,68.82,85600.0,47.7118,47.8087,47.5871,47.6564,85600.0
2010-05-06 12:30:00,68.81,68.94,68.45,68.73,68400.0,47.6495,47.7395,47.4002,47.5941,68400.0
2010-05-06 12:40:00,68.73,68.75,68.24,68.29,53000.0,47.5941,47.6079,47.2547,47.2894,53000.0
2010-05-06 12:50:00,68.29,68.29,67.9,68.06,217900.0,47.2894,47.2894,47.0193,47.1301,217900.0
2010-05-06 13:00:00,68.06,68.07,67.79,67.92,198600.0,47.1301,47.137,46.9431,47.0331,198600.0
2010-05-06 13:10:00,67.92,67.95,67.33,67.38,239100.0,47.0331,47.0539,46.6246,46.6592,239100.0
2010-05-06 13:20:00,67.38,67.4,67.01,67.13,151700.0,46.6592,46.6731,46.403,46.4861,151700.0
2010-05-06 13:30:00,67.17,67.17,66.69,66.71,186000.0,46.5138,46.5138,46.1814,46.1952,186000.0
2010-05-06 13:40:00,66.71,66.85,66.51,66.54,120300.0,46.1952,46.2922,46.0568,46.0775,120300.0
2010-05-06 13:50:00,66.54,66.67,66.18,66.29,274700.0,46.0775,46.1675,45.8282,45.9044,274700.0
2010-05-06 14:00:00,66.31,66.8,65.71,65.89,245800.0,45.9183,46.2576,45.5028,45.6274,245800.0
2010-05-06 14:10:00,65.89,65.94,65.1,65.1,232800.0,45.6274,45.662,45.0804,45.0804,232800.0
2010-05-06 14:20:00,65.14,65.27,64.52,64.79,236500.0,45.1081,45.1981,44.6787,44.8657,236500.0
2010-05-06 14:30:00,64.79,64.93,63.25,63.4,370100.0,44.8657,44.9626,43.7993,43.9031,370100.0
2010-05-06 14:40:00,63.38,63.5,58.91,61.16,393500.0,43.8893,43.9724,40.7939,42.352,393500.0
2010-05-06 14:50:00,61.23,65.99,59.76,65.81,509900.0,42.4005,45.6967,41.3825,45.572,509900.0
2010-05-06 15:00:00,65.86,68.44,65.56,67.03,585100.0,45.6066,47.3932,45.3989,46.4168,585100.0
2010-05-06 15:10:00,67.02,67.37,65.83,66.08,478400.0,46.4099,46.6523,45.5859,45.759,478400.0
2010-05-06 15:20:00,66.05,66.39,65.51,66.21,350000.0,45.7382,45.9737,45.3643,45.849,350000.0
2010-05-06 15:30:00,66.22,67.04,66.08,66.19,342900.0,45.8559,46.4238,45.759,45.8352,342900.0
2010-05-06 15:40:00,66.18,68.6,65.86,68.5,437200.0,45.8282,47.504,45.6066,47.4348,437200.0
2010-05-06 15:50:00,68.52,68.53,67.01,67.26,420500.0,47.4486,47.4556,46.403,46.5761,420500.0
2010-05-07 09:30:00,65.81,67.1,64.57,67.09,497400.0,45.572,46.4653,44.7133,46.4584,497400.0
2010-05-07 09:40:00,67.1,67.49,66.39,66.81,291000.0,46.4653,46.7354,45.9737,46.2645,291000.0
2010-05-07 09:50:00,66.89,67.3,66.31,66.55,216400.0,46.3199,46.6038,45.9183,46.0845,216400.0
2010-05-07 10:00:00,66.56,66.65,65.58,65.69,329900.0,46.0914,46.1537,45.4127,45.4889,329900.0
2010-05-07 10:10:00,65.64,66.38,65.39,65.64,336900.0,45.4543,45.9667,45.2812,45.4543,336900.0
2010-05-07 10:20:00,65.64,65.66,64.9,65.47,490600.0,45.4543,45.4681,44.9419,45.3366,490600.0
2010-05-07 10:30:00,65.47,66.09,64.9,65.7,312000.0,45.3366,45.7659,44.9419,45.4958,312000.0
2010-05-07 10:40:00,65.69,65.89,64.89,65.29,253000.0,45.4889,45.6274,44.9349,45.2119,253000.0
2010-05-07 10:50:00,65.32,66.32,65.0,65.76,181900.0,45.2327,45.9252,45.0111,45.5374,181900.0
2010-05-07 11:00:00,65.7,66.57,65.28,66.54,132100.0,45.4958,46.0983,45.205,46.0775,132100.0
2010-05-07 11:10:00,66.54,67.8,66.44,66.99,200700.0,46.0775,46.95,46.0083,46.3891,200700.0
2010-05-07 11:20:00,66.9,67.11,66.12,66.24,96100.0,46.3268,46.4722,45.7867,45.8698,96100.0
2010-05-07 11:30:00,66.21,66.63,65.79,66.6,137300.0,45.849,46.1398,45.5582,46.1191,137300.0
2010-05-07 11:40:00,66.57,67.5,66.55,67.23,92400.0,46.0983,46.7423,46.0845,46.5553,92400.0
2010-05-07 11:50:00,67.26,67.5,66.98,67.36,122700.0,46.5761,46.7423,46.3822,46.6454,122700.0
2010-05-07 12:00:00,67.3,67.95,67.01,67.91,104300.0,46.6038,47.0539,46.403,47.0262,104300.0
2010-05-07 12:10:00,67.92,68.49,67.78,68.09,150900.0,47.0331,47.4279,46.9362,47.1509,150900.0
2010-05-07 12:20:00,68.06,68.06,66.99,67.04,159900.0,47.1301,47.1301,46.3891,46.4238,159900.0
2010-05-07 12:30:00,67.02,67.35,66.64,66.96,96400.0,46.4099,46.6384,46.1468,46.3684,96400.0
2010-05-07 12:40:00,66.94,67.26,66.83,67.0,58700.0,46.3545,46.5761,46.2783,46.3961,58700.0
2010-05-07 12:50:00,67.0,67.25,66.71,66.75,85300.0,46.3961,46.5692,46.1952,46.2229,85300.0
2010-05-07 13:00:00,66.75,67.03,66.33,66.42,71600.0,46.2229,46.4168,45.9321,45.9944,71600.0
2010-05-07 13:10:00,66.34,66.76,66.19,66.26,131200.0,45.939,46.2299,45.8352,45.8836,131200.0
2010-05-07 13:20:00,66.34,66.62,66.11,66.14,78100.0,45.939,46.1329,45.7798,45.8005,78100.0
2010-05-07 13:30:00,66.13,66.74,66.09,66.58,52500.0,45.7936,46.216,45.7659,46.1052,52500.0
2010-05-07 13:40:00,66.64,67.23,66.64,66.94,67100.0,46.1468,46.5553,46.1468,46.3545,67100.0
2010-05-07 13:50:00,66.94,66.95,66.37,66.45,78100.0,46.3545,46.3614,45.9598,46.0152,78100.0
2010-05-07 14:00:00,66.45,66.63,65.94,65.94,109500.0,46.0152,46.1398,45.662,45.662,109500.0
2010-05-07 14:10:00,65.93,66.11,65.54,66.03,100300.0,45.6551,45.7798,45.385,45.7244,100300.0
2010-05-07 14:20:00,66.04,66.04,65.26,65.26,109900.0,45.7313,45.7313,45.1912,45.1912,109900.0
2010-05-07 14:30:00,65.26,65.5,65.16,65.44,115400.0,45.1912,45.3573,45.1219,45.3158,115400.0
2010-05-07 14:40:00,65.41,65.55,65.17,65.24,169100.0,45.295,45.392,45.1288,45.1773,169100.0
2010-05-07 14:50:00,65.23,65.26,64.94,65.14,110900.0,45.1704,45.1912,44.9696,45.1081,110900.0
2010-05-07 15:00:00,65.16,65.28,64.86,65.0,121400.0,45.1219,45.205,44.9142,45.0111,121400.0
2010-05-07 15:10:00,65.01,65.8,64.96,65.78,208400.0,45.018,45.5651,44.9834,45.5512,208400.0
2010-05-07 15:20:00,65.78,65.85,65.19,65.24,137000.0,45.5512,45.5997,45.1427,45.1773,137000.0
2010-05-07 15:30:00,65.29,65.34,64.86,64.94,159100.0,45.2119,45.2466,44.9142,44.9696,159100.0
2010-05-07 15:40:00,64.96,65.39,64.85,65.03,189700.0,44.9834,45.2812,44.9072,45.0319,189700.0
2010-05-07 15:50:00,65.02,65.47,64.9,65.24,244700.0,45.025,45.3366,44.9419,45.1773,244700.0
2010-05-10 09:30:00,69.72,71.51,69.6,71.09,696800.0,48.2796,49.5191,48.1965,49.2283,696800.0
2010-05-10 09:40:00,71.1,71.95,70.57,71.46,374800.0,49.2352,49.8238,48.8682,49.4845,374800.0
2010-05-10 09:50:00,71.46,71.56,70.5,70.54,247200.0,49.4845,49.5538,48.8197,48.8474,247200.0
2010-05-10 10:00:00,70.57,70.97,70.09,70.93,206500.0,48.8682,49.1452,48.5358,49.1175,206500.0
2010-05-10 10:10:00,70.95,71.44,70.91,71.37,179200.0,49.1314,49.4707,49.1037,49.4222,179200.0
2010-05-10 10:20:00,71.36,71.46,70.56,70.57,168100.0,49.4153,49.4845,48.8613,48.8682,168100.0
2010-05-10 10:30:00,70.58,71.17,70.57,71.1,81500.0,48.8751,49.2837,48.8682,49.2352,81500.0
2010-05-10 10:40:00,71.18,71.3,70.86,71.2,86200.0,49.2906,49.3737,49.069,49.3045,86200.0
2010-05-10 10:50:00,71.2,71.5,71.06,71.39,100700.0,49.3045,49.5122,49.2075,49.436,100700.0
2010-05-10 11:00:00,71.43,71.45,70.0,71.25,200900.0,49.4637,49.4776,48.4735,49.3391,200900.0
2010-05-10 11:10:00,71.27,71.4,71.06,71.36,114100.0,49.3529,49.443,49.2075,49.4153,114100.0
2010-05-10 11:20:00,71.38,71.92,71.29,71.8,110100.0,49.4291,49.8031,49.3668,49.72,110100.0
2010-05-10 11:30:00,71.78,71.95,71.71,71.91,88700.0,49.7061,49.8238,49.6576,49.7961,88700.0
2010-05-10 11:40:00,71.9,71.94,71.78,71.92,53700.0,49.7892,49.8169,49.7061,49.8031,53700.0
2010-05-10 11:50:00,71.95,72.15,71.9,72.08,91000.0,49.8238,49.9623,49.7892,49.9139,91000.0
2010-05-10 12:00:00,72.05,72.23,72.0,72.23,72500.0,49.8931,50.0177,49.8585,50.0177,72500.0
2010-05-10 12:10:00,72.23,72.34,72.04,72.29,60000.0,50.0177,50.0939,49.8862,50.0593,60000.0
2010-05-10 12:20:00,72.3,72.38,72.04,72.08,40300.0,50.0662,50.1216,49.8862,49.9139,40300.0
2010-05-10 12:30:00,72.07,72.17,71.96,72.15,38600.0,49.9069,49.9762,49.8308,49.9623,38600.0
2010-05-10 12:40:00,72.13,72.18,71.84,71.86,35500.0,49.9485,49.9831,49.7477,49.7615,35500.0
2010-05-10 12:50:00,71.89,72.0,71.5,71.5,70000.0,49.7823,49.8585,49.5122,49.5122,70000.0
2010-05-10 13:00:00,71.54,71.59,70.76,70.83,86300.0,49.5399,49.5745,48.9998,49.0483,86300.0
2010-05-10 13:10:00,70.89,71.13,70.77,71.1,56700.0,49.0898,49.256,49.0067,49.2352,56700.0
2010-05-10 13:20:00,71.09,71.33,71.05,71.32,72800.0,49.2283,49.3945,49.2006,49.3876,72800.0
2010-05-10 13:30:00,71.33,71.45,71.17,71.39,45200.0,49.3945,49.4776,49.2837,49.436,45200.0
2010-05-10 13:40:00,71.35,71.37,70.92,71.23,80200.0,49.4083,49.4222,49.1106,49.3253,80200.0
2010-05-10 13:50:00,71.25,71.46,71.14,71.23,33900.0,49.3391,49.4845,49.2629,49.3253,33900.0
2010-05-10 14:00:00,71.24,71.5,70.9,71.47,62000.0,49.3322,49.5122,49.0967,49.4914,62000.0
2010-05-10 14:10:00,71.44,71.63,71.33,71.57,45600.0,49.4707,49.6022,49.3945,49.5607,45600.0
2010-05-10 14:20:00,71.6,71.97,71.54,71.66,52600.0,49.5815,49.8377,49.5399,49.623,52600.0
2010-05-10 14:30:00,71.67,71.98,71.6,71.61,59600.0,49.6299,49.8446,49.5815,49.5884,59600.0
2010-05-10 14:40:00,71.57,71.79,71.4,71.72,45900.0,49.5607,49.713,49.443,49.6646,45900.0
2010-05-10 14:50:00,71.73,71.88,71.61,71.87,92000.0,49.6715,49.7754,49.5884,49.7684,92000.0
2010-05-10 15:00:00,71.87,71.88,71.34,71.37,97500.0,49.7684,49.7754,49.4014,49.4222,97500.0
2010-05-10 15:10:00,71.38,71.72,71.35,71.62,87800.0,49.4291,49.6646,49.4083,49.5953,87800.0
2010-05-10 15:20:00,71.6,71.91,71.6,71.89,69300.0,49.5815,49.7961,49.5815,49.7823,69300.0
2010-05-10 15:30:00,71.89,71.93,71.6,71.81,141100.0,49.7823,49.81,49.5815,49.7269,141100.0
2010-05-10 15:40:00,71.8,71.85,71.62,71.68,174900.0,49.72,49.7546,49.5953,49.6369,174900.0
2010-05-10 15:50:00,71.7,72.19,71.68,72.16,273200.0,49.6507,49.99,49.6369,49.9693,273200.0
2010-05-11 09:30:00,70.77,71.41,70.6,71.32,180500.0,49.0067,49.4499,48.889,49.3876,180500.0
2010-05-11 09:40:00,71.33,71.48,70.87,71.26,76900.0,49.3945,49.4984,49.076,49.346,76900.0
2010-05-11 09:50:00,71.23,71.75,71.11,71.4,51000.0,49.3253,49.6853,49.2422,49.443,51000.0
2010-05-11 10:00:00,71.41,71.56,70.77,70.97,76600.0,49.4499,49.5538,49.0067,49.1452,76600.0
2010-05-11 10:10:00,71.0,71.6,70.88,71.42,59500.0,49.166,49.5815,49.0829,49.4568,59500.0
2010-05-11 10:20:00,71.39,71.7,71.39,71.55,42300.0,49.436,49.6507,49.436,49.5468,42300.0
2010-05-11 10:30:00,71.59,71.59,71.29,71.36,50900.0,49.5745,49.5745,49.3668,49.4153,50900.0
2010-05-11 10:40:00,71.39,71.45,71.13,71.39,60900.0,49.436,49.4776,49.256,49.436,60900.0
2010-05-11 10:50:00,71.34,71.37,71.15,71.29,50100.0,49.4014,49.4222,49.2699,49.3668,50100.0
2010-05-11 11:00:00,71.26,71.53,71.24,71.51,64400.0,49.346,49.533,49.3322,49.5191,64400.0
2010-05-11 11:10:00,71.53,71.79,71.41,71.72,45500.0,49.533,49.713,49.4499,49.6646,45500.0
2010-05-11 11:20:00,71.76,71.9,71.57,71.8,59800.0,49.6923,49.7892,49.5607,49.72,59800.0
2010-05-11 11:30:00,71.81,72.1,71.62,71.97,112300.0,49.7269,49.9277,49.5953,49.8377,112300.0
2010-05-11 11:40:00,71.93,72.32,71.92,72.15,75400.0,49.81,50.0801,49.8031,49.9623,75400.0
2010-05-11 11:50:00,72.15,72.44,72.07,72.26,46900.0,49.9623,50.1631,49.9069,50.0385,46900.0
2010-05-11 12:00:00,72.29,72.62,72.24,72.51,66600.0,50.0593,50.2878,50.0247,50.2116,66600.0
2010-05-11 12:10:00,72.48,72.61,72.39,72.47,35900.0,50.1908,50.2809,50.1285,50.1839,35900.0
2010-05-11 12:20:00,72.46,72.48,72.13,72.31,35100.0,50.177,50.1908,49.9485,50.0731,35100.0
2010-05-11 12:30:00,72.28,72.39,72.2,72.29,49200.0,50.0524,50.1285,49.997,50.0593,49200.0
2010-05-11 12:40:00,72.27,72.56,72.2,72.52,44900.0,50.0454,50.2462,49.997,50.2185,44900.0
2010-05-11 12:50:00,72.53,72.6,72.36,72.57,33800.0,50.2255,50.2739,50.1078,50.2532,33800.0
2010-05-11 13:00:00,72.58,72.7,72.55,72.6,46900.0,50.2601,50.3432,50.2393,50.2739,46900.0
2010-05-11 13:10:00,72.62,72.68,72.5,72.5,34900.0,50.2878,50.3293,50.2047,50.2047,34900.0
2010-05-11 13:20:00,72.5,72.63,72.41,72.5,68300.0,50.2047,50.2947,50.1424,50.2047,68300.0
2010-05-11 13:30:00,72.53,72.6,72.28,72.34,57500.0,50.2255,50.2739,50.0524,50.0939,57500.0
2010-05-11 13:40:00,72.34,72.95,72.27,72.83,75800.0,50.0939,50.5163,50.0454,50.4332,75800.0
2010-05-11 13:50:00,72.84,72.91,72.69,72.71,57000.0,50.4401,50.4886,50.3363,50.3501,57000.0
2010-05-11 14:00:00,72.69,72.9,72.67,72.74,40400.0,50.3363,50.4817,50.3224,50.3709,40400.0
2010-05-11 14:10:00,72.77,72.81,72.18,72.31,65700.0,50.3917,50.4194,49.9831,50.0731,65700.0
2010-05-11 14:20:00,72.31,72.49,72.19,72.4,70300.0,50.0731,50.1978,49.99,50.1355,70300.0
2010-05-11 14:30:00,72.38,72.41,71.75,71.86,94700.0,50.1216,50.1424,49.6853,49.7615,94700.0
2010-05-11 14:40:00,71.83,72.16,71.62,72.08,59300.0,49.7407,49.9693,49.5953,49.9139,59300.0
2010-05-11 14:50:00,72.03,72.1,71.68,71.7,48800.0,49.8792,49.9277,49.6369,49.6507,48800.0
2010-05-11 15:00:00,71.69,71.73,71.3,71.35,91600.0,49.6438,49.6715,49.3737,49.4083,91600.0
2010-05-11 15:10:00,71.32,71.5,71.2,71.24,81900.0,49.3876,49.5122,49.3045,49.3322,81900.0
2010-05-11 15:20:00,71.23,71.54,71.09,71.5,77600.0,49.3253,49.5399,49.2283,49.5122,77600.0
2010-05-11 15:30:00,71.47,71.98,71.36,71.84,150100.0,49.4914,49.8446,49.4153,49.7477,150100.0
2010-05-11 15:40:00,71.83,72.02,71.65,71.88,143200.0,49.7407,49.8723,49.6161,49.7754,143200.0
2010-05-11 15:50:00,71.88,71.95,71.63,71.74,215300.0,49.7754,49.8238,49.6022,49.6784,215300.0
2010-05-12 09:30:00,72.74,73.33,72.52,73.17,115300.0,50.3709,50.7795,50.2185,50.6687,115300.0
2010-05-12 09:40:00,73.2,73.43,72.81,72.9,73800.0,50.6894,50.8487,50.4194,50.4817,73800.0
2010-05-12 09:50:00,72.87,73.33,72.79,73.21,89200.0,50.4609,50.7795,50.4055,50.6964,89200.0
2010-05-12 10:00:00,73.22,73.39,73.04,73.29,99300.0,50.7033,50.821,50.5786,50.7518,99300.0
2010-05-12 10:10:00,73.28,73.95,73.25,73.83,184500.0,50.7448,51.2088,50.7241,51.1257,184500.0
2010-05-12 10:20:00,73.79,74.08,73.77,73.97,105800.0,51.098,51.2988,51.0841,51.2226,105800.0
2010-05-12 10:30:00,74.0,74.02,73.72,73.89,76300.0,51.2434,51.2573,51.0495,51.1672,76300.0
2010-05-12 10:40:00,73.89,74.17,73.81,74.08,91000.0,51.1672,51.3611,51.1118,51.2988,91000.0
2010-05-12 10:50:00,74.06,74.21,73.99,74.12,56700.0,51.285,51.3888,51.2365,51.3265,56700.0
2010-05-12 11:00:00,74.07,74.33,74.05,74.09,63700.0,51.2919,51.4719,51.278,51.3057,63700.0
2010-05-12 11:10:00,74.08,74.13,73.76,73.99,103200.0,51.2988,51.3334,51.0772,51.2365,103200.0
2010-05-12 11:20:00,74.0,74.0,73.46,73.46,68500.0,51.2434,51.2434,50.8695,50.8695,68500.0
2010-05-12 11:30:00,73.49,73.9,73.49,73.84,41900.0,50.8903,51.1742,50.8903,51.1326,41900.0
2010-05-12 11:40:00,73.89,73.89,73.57,73.6,28100.0,51.1672,51.1672,50.9457,50.9664,28100.0
2010-05-12 11:50:00,73.63,73.8,73.56,73.79,59000.0,50.9872,51.1049,50.9387,51.098,59000.0
2010-05-12 12:00:00,73.8,73.97,73.8,73.88,51900.0,51.1049,51.2226,51.1049,51.1603,51900.0
2010-05-12 12:10:00,73.88,74.06,73.88,74.03,37800.0,51.1603,51.285,51.1603,51.2642,37800.0
2010-05-12 12:20:00,74.04,74.04,73.9,73.98,22900.0,51.2711,51.2711,51.1742,51.2296,22900.0
2010-05-12 12:30:00,73.98,74.22,73.94,74.17,24100.0,51.2296,51.3958,51.2019,51.3611,24100.0
2010-05-12 12:40:00,74.19,74.23,74.11,74.15,19100.0,51.375,51.4027,51.3196,51.3473,19100.0
2010-05-12 12:50:00,74.14,74.42,74.11,74.38,40200.0,51.3404,51.5343,51.3196,51.5066,40200.0
2010-05-12 13:00:00,74.37,74.5,74.23,74.47,32300.0,51.4996,51.5897,51.4027,51.5689,32300.0
2010-05-12 13:10:00,74.45,74.69,74.45,74.61,44100.0,51.555,51.7212,51.555,51.6658,44100.0
2010-05-12 13:20:00,74.56,74.61,74.33,74.43,32900.0,51.6312,51.6658,51.4719,51.5412,32900.0
2010-05-12 13:30:00,74.45,74.55,74.24,74.4,55800.0,51.555,51.6243,51.4096,51.5204,55800.0
2010-05-12 13:40:00,74.4,74.4,74.24,74.38,27200.0,51.5204,51.5204,51.4096,51.5066,27200.0
2010-05-12 13:50:00,74.37,74.37,74.18,74.18,19000.0,51.4996,51.4996,51.3681,51.3681,19000.0
2010-05-12 14:00:00,74.15,74.36,74.14,74.32,26600.0,51.3473,51.4927,51.3404,51.465,26600.0
2010-05-12 14:10:00,74.27,74.51,74.25,74.48,21400.0,51.4304,51.5966,51.4165,51.5758,21400.0
2010-05-12 14:20:00,74.47,74.85,74.41,74.85,54300.0,51.5689,51.832,51.5273,51.832,54300.0
2010-05-12 14:30:00,74.87,75.0,74.87,74.95,67600.0,51.8459,51.9359,51.8459,51.9013,67600.0
2010-05-12 14:40:00,74.94,75.21,74.94,75.17,139500.0,51.8943,52.0813,51.8943,52.0536,139500.0
2010-05-12 14:50:00,75.16,75.25,75.02,75.09,82500.0,52.0467,52.109,51.9497,51.9982,82500.0
2010-05-12 15:00:00,75.09,75.43,75.02,75.4,123400.0,51.9982,52.2337,51.9497,52.2129,123400.0
2010-05-12 15:10:00,75.41,75.45,75.11,75.13,75600.0,52.2198,52.2475,52.0121,52.0259,75600.0
2010-05-12 15:20:00,75.14,75.14,74.99,75.05,113300.0,52.0328,52.0328,51.929,51.9705,113300.0
2010-05-12 15:30:00,75.05,75.12,74.9,75.0,128000.0,51.9705,52.019,51.8666,51.9359,128000.0
2010-05-12 15:40:00,75.0,75.22,74.95,75.15,176100.0,51.9359,52.0882,51.9013,52.0398,176100.0
2010-05-12 15:50:00,75.14,75.34,75.07,75.14,201600.0,52.0328,52.1713,51.9844,52.0328,201600.0
2010-05-13 09:30:00,75.18,75.46,74.63,75.11,67800.0,52.0605,52.2544,51.6797,52.0121,67800.0
2010-05-13 09:40:00,75.08,75.49,74.92,75.45,65600.0,51.9913,52.2752,51.8805,52.2475,65600.0
2010-05-13 09:50:00,75.48,75.5,75.03,75.03,63300.0,52.2683,52.2821,51.9567,51.9567,63300.0
2010-05-13 10:00:00,75.01,75.2,74.71,74.93,71100.0,51.9428,52.0744,51.7351,51.8874,71100.0
2010-05-13 10:10:00,74.91,75.08,74.71,75.04,102900.0,51.8736,51.9913,51.7351,51.9636,102900.0
2010-05-13 10:20:00,75.03,75.1,74.9,75.05,97100.0,51.9567,52.0051,51.8666,51.9705,97100.0
2010-05-13 10:30:00,75.03,75.58,74.97,75.47,71500.0,51.9567,52.3375,51.9151,52.2614,71500.0
2010-05-13 10:40:00,75.43,75.48,75.21,75.34,63100.0,52.2337,52.2683,52.0813,52.1713,63100.0
2010-05-13 10:50:00,75.36,75.37,75.21,75.26,69000.0,52.1852,52.1921,52.0813,52.1159,69000.0
2010-05-13 11:00:00,75.23,75.33,75.03,75.2,62700.0,52.0952,52.1644,51.9567,52.0744,62700.0
2010-05-13 11:10:00,75.24,75.43,75.16,75.43,34500.0,52.1021,52.2337,52.0467,52.2337,34500.0
2010-05-13 11:20:00,75.43,75.68,75.41,75.5,73300.0,52.2337,52.4068,52.2198,52.2821,73300.0
2010-05-13 11:30:00,75.51,75.53,75.26,75.32,64200.0,52.2891,52.3029,52.1159,52.1575,64200.0
2010-05-13 11:40:00,75.29,75.5,75.24,75.44,37500.0,52.1367,52.2821,52.1021,52.2406,37500.0
2010-05-13 11:50:00,75.43,75.44,75.13,75.23,42600.0,52.2337,52.2406,52.0259,52.0952,42600.0
2010-05-13 12:00:00,75.25,75.29,75.16,75.18,75700.0,52.109,52.1367,52.0467,52.0605,75700.0
2010-05-13 12:10:00,75.2,75.25,75.1,75.2,37600.0,52.0744,52.109,52.0051,52.0744,37600.0
2010-05-13 12:20:00,75.22,75.3,75.12,75.21,65400.0,52.0882,52.1436,52.019,52.0813,65400.0
2010-05-13 12:30:00,75.17,75.33,75.15,75.31,26600.0,52.0536,52.1644,52.0398,52.1506,26600.0
2010-05-13 12:40:00,75.27,75.6,75.27,75.43,29300.0,52.1229,52.3514,52.1229,52.2337,29300.0
2010-05-13 12:50:00,75.44,75.49,75.37,75.41,32500.0,52.2406,52.2752,52.1921,52.2198,32500.0
2010-05-13 13:00:00,75.4,75.4,75.19,75.25,29000.0,52.2129,52.2129,52.0675,52.109,29000.0
2010-05-13 13:10:00,75.21,75.63,75.21,75.49,99400.0,52.0813,52.3722,52.0813,52.2752,99400.0
2010-05-13 13:20:00,75.5,75.87,75.5,75.81,101800.0,52.2821,52.5384,52.2821,52.4968,101800.0
2010-05-13 13:30:00,75.83,76.23,75.81,76.05,77200.0,52.5107,52.7876,52.4968,52.663,77200.0
2010-05-13 13:40:00,76.03,76.1,75.77,75.83,58300.0,52.6491,52.6976,52.4691,52.5107,58300.0
2010-05-13 13:50:00,75.86,75.86,75.62,75.73,34800.0,52.5314,52.5314,52.3652,52.4414,34800.0
2010-05-13 14:00:00,75.73,75.99,75.73,75.89,105400.0,52.4414,52.6214,52.4414,52.5522,105400.0
2010-05-13 14:10:00,75.85,75.91,75.77,75.79,41100.0,52.5245,52.5661,52.4691,52.483,41100.0
2010-05-13 14:20:00,75.79,75.81,75.53,75.54,37500.0,52.483,52.4968,52.3029,52.3098,37500.0
2010-05-13 14:30:00,75.53,75.57,75.21,75.27,83100.0,52.3029,52.3306,52.0813,52.1229,83100.0
2010-05-13 14:40:00,75.23,75.26,74.83,74.94,129100.0,52.0952,52.1159,51.8182,51.8943,129100.0
2010-05-13 14:50:00,74.94,75.01,74.74,74.95,60900.0,51.8943,51.9428,51.7559,51.9013,60900.0
2010-05-13 15:00:00,74.98,75.01,74.53,74.57,93700.0,51.922,51.9428,51.6104,51.6381,93700.0
2010-05-13 15:10:00,74.55,74.58,73.9,74.05,85800.0,51.6243,51.6451,51.1742,51.278,85800.0
2010-05-13 15:20:00,74.05,74.35,74.03,74.15,73900.0,51.278,51.4858,51.2642,51.3473,73900.0
2010-05-13 15:30:00,74.18,74.33,73.82,73.97,114700.0,51.3681,51.4719,51.1188,51.2226,114700.0
2010-05-13 15:40:00,73.97,74.43,73.65,74.33,142000.0,51.2226,51.5412,51.001,51.4719,142000.0
2010-05-13 15:50:00,74.32,74.53,74.0,74.01,171000.0,51.465,51.6104,51.2434,51.2503,171000.0
2010-05-14 09:30:00,73.29,73.31,72.89,73.04,116000.0,50.7518,50.7656,50.4748,50.5786,116000.0
2010-05-14 09:40:00,73.07,73.12,72.58,72.76,163900.0,50.5994,50.634,50.2601,50.3847,163900.0
2010-05-14 09:50:00,72.76,72.92,71.9,72.2,137100.0,50.3847,50.4955,49.7892,49.997,137100.0
2010-05-14 10:00:00,72.2,72.3,71.74,72.15,124100.0,49.997,50.0662,49.6784,49.9623,124100.0
2010-05-14 10:10:00,72.14,72.67,72.1,72.57,172300.0,49.9554,50.3224,49.9277,50.2532,172300.0
2010-05-14 10:20:00,72.55,73.02,72.55,72.88,148600.0,50.2393,50.5648,50.2393,50.4678,148600.0
2010-05-14 10:30:00,72.92,73.03,72.58,72.64,75700.0,50.4955,50.5717,50.2601,50.3016,75700.0
2010-05-14 10:40:00,72.64,72.82,72.54,72.79,65600.0,50.3016,50.4263,50.2324,50.4055,65600.0
2010-05-14 10:50:00,72.78,72.95,72.63,72.79,80900.0,50.3986,50.5163,50.2947,50.4055,80900.0
2010-05-14 11:00:00,72.79,72.85,72.6,72.67,232800.0,50.4055,50.4471,50.2739,50.3224,232800.0
2010-05-14 11:10:00,72.63,72.74,72.31,72.36,319000.0,50.2947,50.3709,50.0731,50.1078,319000.0
2010-05-14 11:20:00,72.37,72.4,71.75,72.04,129000.0,50.1147,50.1355,49.6853,49.8862,129000.0
2010-05-14 11:30:00,72.0,72.2,71.9,72.12,73400.0,49.8585,49.997,49.7892,49.9416,73400.0
2010-05-14 11:40:00,72.13,72.13,71.66,71.7,126200.0,49.9485,49.9485,49.623,49.6507,126200.0
2010-05-14 11:50:00,71.68,71.71,71.33,71.49,69400.0,49.6369,49.6576,49.3945,49.5053,69400.0
2010-05-14 12:00:00,71.41,71.47,70.75,70.84,113600.0,49.4499,49.4914,48.9929,49.0552,113600.0
2010-05-14 12:10:00,70.84,71.0,70.78,70.98,65500.0,49.0552,49.166,49.0136,49.1521,65500.0
2010-05-14 12:20:00,70.99,71.19,70.68,71.02,65600.0,49.1591,49.2976,48.9444,49.1798,65600.0
2010-05-14 12:30:00,70.99,71.31,70.99,71.29,52000.0,49.1591,49.3806,49.1591,49.3668,52000.0
2010-05-14 12:40:00,71.3,71.57,71.21,71.25,53900.0,49.3737,49.5607,49.3114,49.3391,53900.0
2010-05-14 12:50:00,71.26,71.87,71.25,71.87,36700.0,49.346,49.7684,49.3391,49.7684,36700.0
2010-05-14 13:00:00,71.88,71.98,71.69,71.79,90700.0,49.7754,49.8446,49.6438,49.713,90700.0
2010-05-14 13:10:00,71.78,71.96,71.55,71.57,40700.0,49.7061,49.8308,49.5468,49.5607,40700.0
2010-05-14 13:20:00,71.57,71.83,71.55,71.69,43100.0,49.5607,49.7407,49.5468,49.6438,43100.0
2010-05-14 13:30:00,71.68,71.68,71.25,71.33,42300.0,49.6369,49.6369,49.3391,49.3945,42300.0
2010-05-14 13:40:00,71.32,71.48,71.22,71.35,41100.0,49.3876,49.4984,49.3183,49.4083,41100.0
2010-05-14 13:50:00,71.35,71.61,71.27,71.41,45700.0,49.4083,49.5884,49.3529,49.4499,45700.0
2010-05-14 14:00:00,71.4,71.48,71.19,71.22,34300.0,49.443,49.4984,49.2976,49.3183,34300.0
2010-05-14 14:10:00,71.19,71.22,70.92,71.08,97400.0,49.2976,49.3183,49.1106,49.2214,97400.0
2010-05-14 14:20:00,71.11,71.37,71.08,71.32,40900.0,49.2422,49.4222,49.2214,49.3876,40900.0
2010-05-14 14:30:00,71.31,71.5,71.24,71.46,186100.0,49.3806,49.5122,49.3322,49.4845,186100.0
2010-05-14 14:40:00,71.47,71.5,71.12,71.24,76900.0,49.4914,49.5122,49.2491,49.3322,76900.0
2010-05-14 14:50:00,71.25,71.34,71.02,71.13,74300.0,49.3391,49.4014,49.1798,49.256,74300.0
2010-05-14 15:00:00,71.14,71.25,71.09,71.2,75900.0,49.2629,49.3391,49.2283,49.3045,75900.0
2010-05-14 15:10:00,71.22,71.35,70.92,71.02,113500.0,49.3183,49.4083,49.1106,49.1798,113500.0
2010-05-14 15:20:00,71.02,71.15,70.88,71.09,175500.0,49.1798,49.2699,49.0829,49.2283,175500.0
2010-05-14 15:30:00,71.11,72.22,70.95,71.11,153600.0,49.2422,50.0108,49.1314,49.2422,153600.0
2010-05-14 15:40:00,71.11,71.56,71.1,71.25,270300.0,49.2422,49.5538,49.2352,49.3391,270300.0
2010-05-14 15:50:00,71.26,71.81,71.25,71.45,369200.0,49.346,49.7269,49.3391,49.4776,369200.0
2010-05-17 09:30:00,71.75,72.44,71.5,72.17,83900.0,49.6853,50.1631,49.5122,49.9762,83900.0
2010-05-17 09:40:00,72.17,72.21,71.45,71.55,99500.0,49.9762,50.0039,49.4776,49.5468,99500.0
2010-05-17 09:50:00,71.55,71.9,71.19,71.19,74400.0,49.5468,49.7892,49.2976,49.2976,74400.0
2010-05-17 10:00:00,71.19,71.3,70.93,70.97,91200.0,49.2976,49.3737,49.1175,49.1452,91200.0
2010-05-17 10:10:00,70.97,71.32,70.78,71.31,74700.0,49.1452,49.3876,49.0136,49.3806,74700.0
2010-05-17 10:20:00,71.31,71.75,71.23,71.72,130600.0,49.3806,49.6853,49.3253,49.6646,130600.0
2010-05-17 10:30:00,71.72,72.15,71.56,71.92,95300.0,49.6646,49.9623,49.5538,49.8031,95300.0
2010-05-17 10:40:00,71.92,72.19,71.9,72.1,172700.0,49.8031,49.99,49.7892,49.9277,172700.0
2010-05-17 10:50:00,72.11,72.36,72.01,72.01,117600.0,49.9346,50.1078,49.8654,49.8654,117600.0
2010-05-17 11:00:00,72.0,72.07,71.46,71.64,69100.0,49.8585,49.9069,49.4845,49.6092,69100.0
2010-05-17 11:10:00,71.61,71.61,70.37,70.4,120600.0,49.5884,49.5884,48.7297,48.7505,120600.0
2010-05-17 11:20:00,70.37,70.54,70.08,70.2,106400.0,48.7297,48.8474,48.5289,48.612,106400.0
2010-05-17 11:30:00,70.22,70.39,70.07,70.26,43500.0,48.6258,48.7436,48.522,48.6535,43500.0
2010-05-17 11:40:00,70.26,70.3,69.81,69.95,96900.0,48.6535,48.6812,48.3419,48.4389,96900.0
2010-05-17 11:50:00,69.94,69.95,69.57,69.6,58400.0,48.432,48.4389,48.1757,48.1965,58400.0
2010-05-17 12:00:00,69.62,69.62,68.8,69.04,205700.0,48.2104,48.2104,47.6425,47.8087,205700.0
2010-05-17 12:10:00,69.01,69.56,69.01,69.21,66200.0,47.7879,48.1688,47.7879,47.9264,66200.0
2010-05-17 12:20:00,69.2,69.48,69.11,69.3,106900.0,47.9195,48.1134,47.8572,47.9888,106900.0
2010-05-17 12:30:00,69.25,69.67,69.13,69.31,131600.0,47.9541,48.245,47.871,47.9957,131600.0
2010-05-17 12:40:00,69.32,69.39,68.97,69.0,72300.0,48.0026,48.0511,47.7602,47.781,72300.0
2010-05-17 12:50:00,68.97,69.03,68.71,68.9,78600.0,47.7602,47.8018,47.5802,47.7118,78600.0
2010-05-17 13:00:00,68.9,69.09,68.87,68.93,100500.0,47.7118,47.8433,47.691,47.7325,100500.0
2010-05-17 13:10:00,68.93,69.48,68.86,69.48,60600.0,47.7325,48.1134,47.6841,48.1134,60600.0
2010-05-17 13:20:00,69.44,69.5,69.25,69.37,50200.0,48.0857,48.1273,47.9541,48.0372,50200.0
2010-05-17 13:30:00,69.36,69.55,69.25,69.27,83200.0,48.0303,48.1619,47.9541,47.968,83200.0
2010-05-17 13:40:00,69.23,69.3,68.98,69.16,35400.0,47.9403,47.9888,47.7672,47.8918,35400.0
2010-05-17 13:50:00,69.15,69.36,69.01,69.3,29500.0,47.8849,48.0303,47.7879,47.9888,29500.0
2010-05-17 14:00:00,69.3,69.88,69.24,69.63,81900.0,47.9888,48.3904,47.9472,48.2173,81900.0
2010-05-17 14:10:00,69.61,70.12,69.61,70.08,117200.0,48.2034,48.5566,48.2034,48.5289,117200.0
2010-05-17 14:20:00,70.07,70.18,69.98,70.12,103100.0,48.522,48.5981,48.4597,48.5566,103100.0
2010-05-17 14:30:00,70.11,70.4,70.0,70.28,123700.0,48.5497,48.7505,48.4735,48.6674,123700.0
2010-05-17 14:40:00,70.28,70.59,70.28,70.46,62300.0,48.6674,48.8821,48.6674,48.792,62300.0
2010-05-17 14:50:00,70.47,70.84,70.43,70.77,82000.0,48.799,49.0552,48.7713,49.0067,82000.0
2010-05-17 15:00:00,70.77,71.5,70.68,70.86,180100.0,49.0067,49.5122,48.9444,49.069,180100.0
2010-05-17 15:10:00,70.83,70.89,70.5,70.63,71400.0,49.0483,49.0898,48.8197,48.9098,71400.0
2010-05-17 15:20:00,70.64,70.77,70.36,70.69,81400.0,48.9167,49.0067,48.7228,48.9513,81400.0
2010-05-17 15:30:00,70.7,71.35,70.63,71.34,133500.0,48.9582,49.4083,48.9098,49.4014,133500.0
2010-05-17 15:40:00,71.35,71.5,71.06,71.3,190900.0,49.4083,49.5122,49.2075,49.3737,190900.0
2010-05-17 15:50:00,71.3,71.39,71.15,71.23,219500.0,49.3737,49.436,49.2699,49.3253,219500.0
2010-05-18 09:30:00,73.04,73.16,72.51,72.67,134100.0,50.5786,50.6617,50.2116,50.3224,134100.0
2010-05-18 09:40:00,72.61,73.38,72.51,73.37,102300.0,50.2809,50.8141,50.2116,50.8072,102300.0
2010-05-18 09:50:00,73.37,73.45,72.92,73.0,72100.0,50.8072,50.8626,50.4955,50.5509,72100.0
2010-05-18 10:00:00,73.01,73.03,72.38,72.62,93800.0,50.5579,50.5717,50.1216,50.2878,93800.0
2010-05-18 10:10:00,72.6,73.0,72.32,73.0,53600.0,50.2739,50.5509,50.0801,50.5509,53600.0
2010-05-18 10:20:00,72.99,73.1,72.7,72.7,42900.0,50.544,50.6202,50.3432,50.3432,42900.0
2010-05-18 10:30:00,72.74,72.82,72.38,72.51,66600.0,50.3709,50.4263,50.1216,50.2116,66600.0
2010-05-18 10:40:00,72.5,72.57,71.8,71.83,72300.0,50.2047,50.2532,49.72,49.7407,72300.0
2010-05-18 10:50:00,71.8,72.19,71.6,72.13,38500.0,49.72,49.99,49.5815,49.9485,38500.0
2010-05-18 11:00:00,72.11,72.32,71.92,72.17,30200.0,49.9346,50.0801,49.8031,49.9762,30200.0
2010-05-18 11:10:00,72.17,72.61,72.09,72.37,40800.0,49.9762,50.2809,49.9208,50.1147,40800.0
2010-05-18 11:20:00,72.4,72.64,72.16,72.44,47100.0,50.1355,50.3016,49.9693,50.1631,47100.0
2010-05-18 11:30:00,72.44,72.45,72.21,72.26,28500.0,50.1631,50.1701,50.0039,50.0385,28500.0
2010-05-18 11:40:00,72.28,72.28,71.41,71.62,44600.0,50.0524,50.0524,49.4499,49.5953,44600.0
2010-05-18 11:50:00,71.62,71.81,71.47,71.47,21800.0,49.5953,49.7269,49.4914,49.4914,21800.0
2010-05-18 12:00:00,71.46,71.63,71.03,71.5,57100.0,49.4845,49.6022,49.1868,49.5122,57100.0
2010-05-18 12:10:00,71.54,71.78,71.42,71.69,42100.0,49.5399,49.7061,49.4568,49.6438,42100.0
2010-05-18 12:20:00,71.7,71.95,71.37,71.89,32300.0,49.6507,49.8238,49.4222,49.7823,32300.0
2010-05-18 12:30:00,71.87,72.06,71.75,71.91,22900.0,49.7684,49.9,49.6853,49.7961,22900.0
2010-05-18 12:40:00,71.88,72.48,71.85,72.37,50500.0,49.7754,50.1908,49.7546,50.1147,50500.0
2010-05-18 12:50:00,72.35,72.42,71.75,71.77,27500.0,50.1008,50.1493,49.6853,49.6992,27500.0
2010-05-18 13:00:00,71.72,71.92,71.19,71.47,96900.0,49.6646,49.8031,49.2976,49.4914,96900.0
2010-05-18 13:10:00,71.46,71.48,70.89,71.01,57400.0,49.4845,49.4984,49.0898,49.1729,57400.0
2010-05-18 13:20:00,71.01,71.63,70.99,71.53,41800.0,49.1729,49.6022,49.1591,49.533,41800.0
2010-05-18 13:30:00,71.51,71.83,71.12,71.17,60700.0,49.5191,49.7407,49.2491,49.2837,60700.0
2010-05-18 13:40:00,71.21,71.32,70.82,71.23,62800.0,49.3114,49.3876,49.0413,49.3253,62800.0
2010-05-18 13:50:00,71.24,71.26,70.76,70.76,33300.0,49.3322,49.346,48.9998,48.9998,33300.0
2010-05-18 14:00:00,70.81,71.3,70.77,71.23,54900.0,49.0344,49.3737,49.0067,49.3253,54900.0
2010-05-18 14:10:00,71.22,71.47,71.14,71.15,31100.0,49.3183,49.4914,49.2629,49.2699,31100.0
2010-05-18 14:20:00,71.14,71.14,70.54,70.79,54000.0,49.2629,49.2629,48.8474,49.0206,54000.0
2010-05-18 14:30:00,70.79,70.81,70.08,70.11,61300.0,49.0206,49.0344,48.5289,48.5497,61300.0
2010-05-18 14:40:00,70.09,70.55,69.94,70.27,90900.0,48.5358,48.8544,48.432,48.6605,90900.0
2010-05-18 14:50:00,70.28,70.31,69.66,69.77,131200.0,48.6674,48.6882,48.2381,48.3142,131200.0
2010-05-18 15:00:00,69.77,69.8,69.51,69.72,96900.0,48.3142,48.335,48.1342,48.2796,96900.0
2010-05-18 15:10:00,69.73,70.48,69.7,70.29,57000.0,48.2865,48.8059,48.2658,48.6743,57000.0
2010-05-18 15:20:00,70.29,70.36,69.88,69.99,84800.0,48.6743,48.7228,48.3904,48.4666,84800.0
2010-05-18 15:30:00,69.98,70.11,69.85,70.03,131100.0,48.4597,48.5497,48.3696,48.4943,131100.0
2010-05-18 15:40:00,70.04,70.41,69.89,70.01,113300.0,48.5012,48.7574,48.3973,48.4804,113300.0
2010-05-18 15:50:00,70.02,70.2,69.94,69.95,155900.0,48.4874,48.612,48.432,48.4389,155900.0
2010-05-19 09:30:00,68.49,68.99,67.64,68.71,294800.0,47.5491,47.8962,46.959,47.7018,294800.0
2010-05-19 09:40:00,68.62,69.73,68.62,69.3,116300.0,47.6393,48.4099,47.6393,48.1114,116300.0
2010-05-19 09:50:00,69.3,69.77,68.92,69.17,102600.0,48.1114,48.4377,47.8476,48.0212,102600.0
2010-05-19 10:00:00,69.13,69.26,68.55,68.71,149900.0,47.9934,48.0836,47.5907,47.7018,149900.0
2010-05-19 10:10:00,68.72,69.11,68.21,68.4,208000.0,47.7088,47.9795,47.3547,47.4866,208000.0
2010-05-19 10:20:00,68.44,68.76,67.97,68.68,172300.0,47.5144,47.7365,47.1881,47.681,172300.0
2010-05-19 10:30:00,68.74,68.86,68.26,68.33,133100.0,47.7226,47.806,47.3894,47.438,133100.0
2010-05-19 10:40:00,68.38,68.71,68.03,68.03,99800.0,47.4727,47.7018,47.2297,47.2297,99800.0
2010-05-19 10:50:00,68.0,68.3,67.98,68.27,115600.0,47.2089,47.4172,47.195,47.3963,115600.0
2010-05-19 11:00:00,68.29,68.52,68.13,68.26,82200.0,47.4102,47.5699,47.2991,47.3894,82200.0
2010-05-19 11:10:00,68.26,68.41,68.02,68.09,98800.0,47.3894,47.4935,47.2228,47.2714,98800.0
2010-05-19 11:20:00,68.08,68.09,67.51,67.53,123500.0,47.2644,47.2714,46.8687,46.8826,123500.0
2010-05-19 11:30:00,67.53,67.53,67.15,67.21,100000.0,46.8826,46.8826,46.6188,46.6604,100000.0
2010-05-19 11:40:00,67.17,67.17,66.59,66.66,118200.0,46.6327,46.6327,46.23,46.2786,118200.0
2010-05-19 11:50:00,66.63,67.03,66.51,66.94,90800.0,46.2578,46.5355,46.1745,46.473,90800.0
2010-05-19 12:00:00,66.95,67.58,66.91,67.54,73700.0,46.4799,46.9173,46.4522,46.8895,73700.0
2010-05-19 12:10:00,67.57,67.69,67.26,67.39,74000.0,46.9104,46.9937,46.6952,46.7854,74000.0
2010-05-19 12:20:00,67.38,68.48,67.37,68.31,91100.0,46.7785,47.5421,46.7715,47.4241,91100.0
2010-05-19 12:30:00,68.28,68.45,67.98,68.19,76100.0,47.4033,47.5213,47.195,47.3408,76100.0
2010-05-19 12:40:00,68.16,68.21,67.59,67.59,32000.0,47.32,47.3547,46.9243,46.9243,32000.0
2010-05-19 12:50:00,67.55,68.52,67.55,68.5,81900.0,46.8965,47.5699,46.8965,47.556,81900.0
2010-05-19 13:00:00,68.5,68.65,68.02,68.22,80000.0,47.556,47.6602,47.2228,47.3616,80000.0
2010-05-19 13:10:00,68.25,68.32,68.04,68.3,55800.0,47.3825,47.4311,47.2367,47.4172,55800.0
2010-05-19 13:20:00,68.27,68.85,68.27,68.68,57200.0,47.3963,47.799,47.3963,47.681,57200.0
2010-05-19 13:30:00,68.65,68.65,68.21,68.46,26500.0,47.6602,47.6602,47.3547,47.5283,26500.0
2010-05-19 13:40:00,68.43,69.01,68.39,69.01,32900.0,47.5074,47.9101,47.4797,47.9101,32900.0
2010-05-19 13:50:00,69.01,69.01,68.42,68.51,54000.0,47.9101,47.9101,47.5005,47.563,54000.0
2010-05-19 14:00:00,68.56,69.04,68.4,68.55,47200.0,47.5977,47.9309,47.4866,47.5907,47200.0
2010-05-19 14:10:00,68.55,68.67,68.2,68.23,29400.0,47.5907,47.674,47.3477,47.3686,29400.0
2010-05-19 14:20:00,68.24,68.32,67.86,68.18,58100.0,47.3755,47.4311,47.1117,47.3339,58100.0
2010-05-19 14:30:00,68.23,68.3,67.97,68.03,67800.0,47.3686,47.4172,47.1881,47.2297,67800.0
2010-05-19 14:40:00,67.99,68.64,67.94,68.63,43300.0,47.202,47.6532,47.1672,47.6463,43300.0
2010-05-19 14:50:00,68.66,68.68,68.23,68.31,37300.0,47.6671,47.681,47.3686,47.4241,37300.0
2010-05-19 15:00:00,68.35,68.48,67.76,67.78,51100.0,47.4519,47.5421,47.0423,47.0562,51100.0
2010-05-19 15:10:00,67.83,68.11,67.69,68.04,54800.0,47.0909,47.2853,46.9937,47.2367,54800.0
2010-05-19 15:20:00,68.01,68.27,67.78,68.27,60100.0,47.2158,47.3963,47.0562,47.3963,60100.0
2010-05-19 15:30:00,68.26,68.7,68.11,68.6,109600.0,47.3894,47.6949,47.2853,47.6254,109600.0
2010-05-19 15:40:00,68.67,68.81,68.43,68.65,120800.0,47.674,47.7712,47.5074,47.6602,120800.0
2010-05-19 15:50:00,68.65,68.87,68.47,68.48,218500.0,47.6602,47.8129,47.5352,47.5421,218500.0
2010-05-20 09:30:00,66.03,66.08,64.5,64.77,392700.0,45.8412,45.8759,44.779,44.9665,392700.0
2010-05-20 09:40:00,64.81,64.81,63.03,64.27,505400.0,44.9942,44.9942,43.7585,44.6193,505400.0
2010-05-20 09:50:00,64.26,64.88,64.18,64.64,187000.0,44.6124,45.0428,44.5569,44.8762,187000.0
2010-05-20 10:00:00,64.63,64.71,63.94,64.1,252000.0,44.8693,44.9248,44.3902,44.5013,252000.0
2010-05-20 10:10:00,64.07,64.3,63.57,63.58,221500.0,44.4805,44.6402,44.1334,44.1403,221500.0
2010-05-20 10:20:00,63.59,63.6,62.43,62.82,310300.0,44.1473,44.1542,43.3419,43.6127,310300.0
2010-05-20 10:30:00,62.82,63.46,62.66,63.13,204500.0,43.6127,44.057,43.5016,43.8279,204500.0
2010-05-20 10:40:00,63.12,63.45,62.8,63.23,153100.0,43.821,44.0501,43.5988,43.8973,153100.0
2010-05-20 10:50:00,63.23,63.95,63.16,63.78,132200.0,43.8973,44.3972,43.8487,44.2792,132200.0
2010-05-20 11:00:00,63.76,64.2,63.53,63.95,155400.0,44.2653,44.5708,44.1056,44.3972,155400.0
2010-05-20 11:10:00,63.94,64.13,63.69,63.99,166400.0,44.3902,44.5222,44.2167,44.425,166400.0
2010-05-20 11:20:00,63.99,64.01,63.5,63.96,161300.0,44.425,44.4388,44.0848,44.4041,161300.0
2010-05-20 11:30:00,63.96,64.2,63.72,63.97,150300.0,44.4041,44.5708,44.2375,44.4111,150300.0
2010-05-20 11:40:00,63.95,63.99,63.68,63.78,144900.0,44.3972,44.425,44.2097,44.2792,144900.0
2010-05-20 11:50:00,63.82,63.94,63.43,63.54,135400.0,44.3069,44.3902,44.0362,44.1125,135400.0
2010-05-20 12:00:00,63.51,63.98,63.39,63.91,134500.0,44.0917,44.418,44.0084,44.3694,134500.0
2010-05-20 12:10:00,63.9,63.9,63.37,63.62,94400.0,44.3625,44.3625,43.9945,44.1681,94400.0
2010-05-20 12:20:00,63.64,63.88,63.51,63.65,85400.0,44.182,44.3486,44.0917,44.1889,85400.0
2010-05-20 12:30:00,63.63,63.76,63.38,63.56,124600.0,44.175,44.2653,44.0015,44.1264,124600.0
2010-05-20 12:40:00,63.57,63.61,63.25,63.3,107600.0,44.1334,44.1611,43.9112,43.9459,107600.0
2010-05-20 12:50:00,63.29,63.29,62.08,62.14,215900.0,43.939,43.939,43.0989,43.1406,215900.0
2010-05-20 13:00:00,62.09,62.54,62.0,62.35,189600.0,43.1059,43.4183,43.0434,43.2864,189600.0
2010-05-20 13:10:00,62.41,62.78,62.37,62.75,156200.0,43.328,43.5849,43.3003,43.5641,156200.0
2010-05-20 13:20:00,62.76,63.45,62.61,63.16,206900.0,43.571,44.0501,43.4669,43.8487,206900.0
2010-05-20 13:30:00,63.15,63.55,63.04,63.13,153500.0,43.8418,44.1195,43.7654,43.8279,153500.0
2010-05-20 13:40:00,63.17,63.55,63.09,63.53,198000.0,43.8557,44.1195,43.8001,44.1056,198000.0
2010-05-20 13:50:00,63.52,63.69,63.35,63.56,155400.0,44.0987,44.2167,43.9806,44.1264,155400.0
2010-05-20 14:00:00,63.56,63.64,63.25,63.6,155800.0,44.1264,44.182,43.9112,44.1542,155800.0
2010-05-20 14:10:00,63.59,64.34,63.52,64.27,174100.0,44.1473,44.6679,44.0987,44.6193,174100.0
2010-05-20 14:20:00,64.27,64.8,64.14,64.54,143200.0,44.6193,44.9873,44.5291,44.8068,143200.0
2010-05-20 14:30:00,64.51,65.16,64.24,65.09,168100.0,44.786,45.2372,44.5985,45.1886,168100.0
2010-05-20 14:40:00,65.05,65.65,64.8,65.4,182800.0,45.1609,45.5774,44.9873,45.4039,182800.0
2010-05-20 14:50:00,65.4,65.68,64.99,65.06,177000.0,45.4039,45.5982,45.1192,45.1678,177000.0
2010-05-20 15:00:00,65.09,65.37,64.48,64.84,206100.0,45.1886,45.383,44.7651,45.0151,206100.0
2010-05-20 15:10:00,64.84,64.95,64.47,64.69,106500.0,45.0151,45.0914,44.7582,44.9109,106500.0
2010-05-20 15:20:00,64.66,65.16,64.56,64.8,174800.0,44.8901,45.2372,44.8207,44.9873,174800.0
2010-05-20 15:30:00,64.8,65.04,64.7,64.87,247200.0,44.9873,45.1539,44.9179,45.0359,247200.0
2010-05-20 15:40:00,64.87,64.99,64.26,64.42,381300.0,45.0359,45.1192,44.6124,44.7235,381300.0
2010-05-20 15:50:00,64.42,64.49,63.68,63.71,444900.0,44.7235,44.7721,44.2097,44.2306,444900.0
2010-05-21 09:30:00,62.0,63.56,60.36,63.55,560400.0,43.0434,44.1264,41.9048,44.1195,560400.0
2010-05-21 09:40:00,63.57,63.96,63.29,63.85,153200.0,44.1334,44.4041,43.939,44.3278,153200.0
2010-05-21 09:50:00,63.84,65.2,63.83,64.65,144100.0,44.3208,45.265,44.3139,44.8832,144100.0
2010-05-21 10:00:00,64.63,65.36,64.44,64.98,129200.0,44.8693,45.3761,44.7374,45.1123,129200.0
2010-05-21 10:10:00,64.95,65.08,64.28,64.48,133600.0,45.0914,45.1817,44.6263,44.7651,133600.0
2010-05-21 10:20:00,64.45,64.57,63.58,63.6,131800.0,44.7443,44.8276,44.1403,44.1542,131800.0
2010-05-21 10:30:00,63.62,64.43,63.59,64.26,123400.0,44.1681,44.7304,44.1473,44.6124,123400.0
2010-05-21 10:40:00,64.3,64.57,64.06,64.22,82600.0,44.6402,44.8276,44.4736,44.5846,82600.0
2010-05-21 10:50:00,64.2,64.61,64.06,64.5,84500.0,44.5708,44.8554,44.4736,44.779,84500.0
2010-05-21 11:00:00,64.51,65.12,64.45,64.99,70900.0,44.786,45.2095,44.7443,45.1192,70900.0
2010-05-21 11:10:00,64.97,65.36,64.71,65.36,83500.0,45.1053,45.3761,44.9248,45.3761,83500.0
2010-05-21 11:20:00,65.35,65.94,65.24,65.79,113600.0,45.3691,45.7787,45.2928,45.6746,113600.0
2010-05-21 11:30:00,65.76,66.17,65.51,66.12,163200.0,45.6538,45.9384,45.4802,45.9037,163200.0
2010-05-21 11:40:00,66.14,66.2,65.7,65.79,105100.0,45.9176,45.9592,45.6121,45.6746,105100.0
2010-05-21 11:50:00,65.85,66.17,65.72,65.83,43500.0,45.7163,45.9384,45.626,45.7024,43500.0
2010-05-21 12:00:00,65.84,65.86,65.3,65.61,134500.0,45.7093,45.7232,45.3344,45.5496,134500.0
2010-05-21 12:10:00,65.56,65.94,65.27,65.8,51200.0,45.5149,45.7787,45.3136,45.6816,51200.0
2010-05-21 12:20:00,65.84,65.98,65.59,65.7,28700.0,45.7093,45.8065,45.5358,45.6121,28700.0
2010-05-21 12:30:00,65.72,65.85,65.43,65.69,33800.0,45.626,45.7163,45.4247,45.6052,33800.0
2010-05-21 12:40:00,65.69,65.86,65.11,65.15,40100.0,45.6052,45.7232,45.2025,45.2303,40100.0
2010-05-21 12:50:00,65.12,65.54,65.12,65.14,44200.0,45.2095,45.501,45.2095,45.2233,44200.0
2010-05-21 13:00:00,65.16,65.22,65.01,65.21,34200.0,45.2372,45.2789,45.1331,45.2719,34200.0
2010-05-21 13:10:00,65.23,65.5,65.16,65.21,44900.0,45.2858,45.4733,45.2372,45.2719,44900.0
2010-05-21 13:20:00,65.2,65.29,65.01,65.1,49700.0,45.265,45.3275,45.1331,45.1956,49700.0
2010-05-21 13:30:00,65.12,65.3,65.03,65.28,40200.0,45.2095,45.3344,45.147,45.3205,40200.0
2010-05-21 13:40:00,65.27,65.59,65.27,65.52,39100.0,45.3136,45.5358,45.3136,45.4872,39100.0
2010-05-21 13:50:00,65.5,65.64,65.43,65.6,29300.0,45.4733,45.5705,45.4247,45.5427,29300.0
2010-05-21 14:00:00,65.61,65.78,65.31,65.42,58200.0,45.5496,45.6677,45.3414,45.4177,58200.0
2010-05-21 14:10:00,65.5,65.57,65.16,65.3,43100.0,45.4733,45.5219,45.2372,45.3344,43100.0
2010-05-21 14:20:00,65.29,65.46,65.15,65.39,67800.0,45.3275,45.4455,45.2303,45.3969,67800.0
2010-05-21 14:30:00,65.42,65.56,65.12,65.17,57500.0,45.4177,45.5149,45.2095,45.2442,57500.0
2010-05-21 14:40:00,65.19,65.4,64.86,65.1,99800.0,45.2581,45.4039,45.029,45.1956,99800.0
2010-05-21 14:50:00,65.11,65.2,64.9,65.2,77200.0,45.2025,45.265,45.0567,45.265,77200.0
2010-05-21 15:00:00,65.18,65.4,65.1,65.18,52200.0,45.2511,45.4039,45.1956,45.2511,52200.0
2010-05-21 15:10:00,65.18,65.23,64.56,64.68,82800.0,45.2511,45.2858,44.8207,44.904,82800.0
2010-05-21 15:20:00,64.7,65.18,64.65,65.02,93300.0,44.9179,45.2511,44.8832,45.14,93300.0
2010-05-21 15:30:00,65.02,65.08,64.65,64.85,136200.0,45.14,45.1817,44.8832,45.022,136200.0
2010-05-21 15:40:00,64.82,65.71,64.77,65.37,189900.0,45.0012,45.6191,44.9665,45.383,189900.0
2010-05-21 15:50:00,65.36,65.93,65.36,65.82,265500.0,45.3761,45.7718,45.3761,45.6954,265500.0
2010-05-24 09:30:00,66.0,66.81,65.3,66.07,160200.0,45.8204,46.3827,45.3344,45.869,160200.0
2010-05-24 09:40:00,66.07,66.26,65.15,65.73,123500.0,45.869,46.0009,45.2303,45.633,123500.0
2010-05-24 09:50:00,65.78,65.78,65.34,65.5,84900.0,45.6677,45.6677,45.3622,45.4733,84900.0
2010-05-24 10:00:00,65.5,65.8,65.25,65.65,99100.0,45.4733,45.6816,45.2997,45.5774,99100.0
2010-05-24 10:10:00,65.62,66.1,65.51,66.1,56300.0,45.5566,45.8898,45.4802,45.8898,56300.0
2010-05-24 10:20:00,66.1,66.13,65.82,66.13,56500.0,45.8898,45.9107,45.6954,45.9107,56500.0
2010-05-24 10:30:00,66.11,66.45,66.1,66.39,55600.0,45.8968,46.1328,45.8898,46.0912,55600.0
2010-05-24 10:40:00,66.39,66.46,65.93,65.94,50900.0,46.0912,46.1398,45.7718,45.7787,50900.0
2010-05-24 10:50:00,66.01,66.05,65.71,65.76,27500.0,45.8273,45.8551,45.6191,45.6538,27500.0
2010-05-24 11:00:00,65.78,65.84,65.63,65.68,37700.0,45.6677,45.7093,45.5635,45.5982,37700.0
2010-05-24 11:10:00,65.68,65.72,65.22,65.42,70300.0,45.5982,45.626,45.2789,45.4177,70300.0
2010-05-24 11:20:00,65.4,65.52,65.24,65.35,31600.0,45.4039,45.4872,45.2928,45.3691,31600.0
2010-05-24 11:30:00,65.38,65.62,65.18,65.51,28900.0,45.39,45.5566,45.2511,45.4802,28900.0
2010-05-24 11:40:00,65.52,65.83,65.5,65.82,27000.0,45.4872,45.7024,45.4733,45.6954,27000.0
2010-05-24 11:50:00,65.79,65.79,65.46,65.62,28200.0,45.6746,45.6746,45.4455,45.5566,28200.0
2010-05-24 12:00:00,65.63,66.02,65.58,65.8,41000.0,45.5635,45.8343,45.5288,45.6816,41000.0
2010-05-24 12:10:00,65.8,65.83,65.5,65.53,25200.0,45.6816,45.7024,45.4733,45.4941,25200.0
2010-05-24 12:20:00,65.57,65.68,65.42,65.68,20100.0,45.5219,45.5982,45.4177,45.5982,20100.0
2010-05-24 12:30:00,65.66,65.93,65.45,65.5,25100.0,45.5844,45.7718,45.4386,45.4733,25100.0
2010-05-24 12:40:00,65.47,65.53,65.4,65.46,18000.0,45.4524,45.4941,45.4039,45.4455,18000.0
2010-05-24 12:50:00,65.48,65.67,65.42,65.63,27200.0,45.4594,45.5913,45.4177,45.5635,27200.0
2010-05-24 13:00:00,65.65,65.76,65.34,65.37,33000.0,45.5774,45.6538,45.3622,45.383,33000.0
2010-05-24 13:10:00,65.35,65.53,65.28,65.33,22800.0,45.3691,45.4941,45.3205,45.3553,22800.0
2010-05-24 13:20:00,65.3,65.64,65.3,65.42,21600.0,45.3344,45.5705,45.3344,45.4177,21600.0
2010-05-24 13:30:00,65.42,65.55,65.22,65.25,18900.0,45.4177,45.508,45.2789,45.2997,18900.0
2010-05-24 13:40:00,65.24,65.36,65.01,65.06,26700.0,45.2928,45.3761,45.1331,45.1678,26700.0
2010-05-24 13:50:00,65.07,65.17,64.98,65.16,27900.0,45.1747,45.2442,45.1123,45.2372,27900.0
2010-05-24 14:00:00,65.14,65.24,65.0,65.07,50600.0,45.2233,45.2928,45.1262,45.1747,50600.0
2010-05-24 14:10:00,65.05,65.18,65.04,65.09,52400.0,45.1609,45.2511,45.1539,45.1886,52400.0
2010-05-24 14:20:00,65.12,65.12,64.85,64.99,35200.0,45.2095,45.2095,45.022,45.1192,35200.0
2010-05-24 14:30:00,65.02,65.14,64.82,64.95,37600.0,45.14,45.2233,45.0012,45.0914,37600.0
2010-05-24 14:40:00,64.94,65.02,64.64,64.69,43300.0,45.0845,45.14,44.8762,44.9109,43300.0
2010-05-24 14:50:00,64.67,64.98,64.56,64.79,55200.0,44.897,45.1123,44.8207,44.9804,55200.0
2010-05-24 15:00:00,64.77,64.86,64.44,64.44,51400.0,44.9665,45.029,44.7374,44.7374,51400.0
2010-05-24 15:10:00,64.4,64.69,64.37,64.6,66500.0,44.7096,44.9109,44.6888,44.8485,66500.0
2010-05-24 15:20:00,64.61,64.89,64.6,64.73,53500.0,44.8554,45.0498,44.8485,44.9387,53500.0
2010-05-24 15:30:00,64.74,65.02,64.69,64.94,80900.0,44.9456,45.14,44.9109,45.0845,80900.0
2010-05-24 15:40:00,64.95,65.12,64.5,64.54,131400.0,45.0914,45.2095,44.779,44.8068,131400.0
2010-05-24 15:50:00,64.54,64.57,64.07,64.18,204600.0,44.8068,44.8276,44.4805,44.5569,204600.0
2010-05-25 09:30:00,61.45,61.45,60.59,60.73,280000.0,42.6616,42.6616,42.0645,42.1617,280000.0
2010-05-25 09:40:00,60.73,61.15,60.5,61.0,176800.0,42.1617,42.4533,42.002,42.3492,176800.0
2010-05-25 09:50:00,61.02,61.49,61.01,61.36,276000.0,42.363,42.6893,42.3561,42.5991,276000.0
2010-05-25 10:00:00,61.39,62.29,61.28,62.08,202000.0,42.6199,43.2447,42.5435,43.0989,202000.0
2010-05-25 10:10:00,62.06,62.85,62.0,62.64,154100.0,43.0851,43.6335,43.0434,43.4877,154100.0
2010-05-25 10:20:00,62.64,62.98,62.56,62.76,105800.0,43.4877,43.7238,43.4322,43.571,105800.0
2010-05-25 10:30:00,62.76,62.76,62.22,62.32,66500.0,43.571,43.571,43.1961,43.2656,66500.0
2010-05-25 10:40:00,62.3,62.43,62.09,62.12,71800.0,43.2517,43.3419,43.1059,43.1267,71800.0
2010-05-25 10:50:00,62.16,62.46,62.0,62.4,62200.0,43.1545,43.3628,43.0434,43.3211,62200.0
2010-05-25 11:00:00,62.43,62.84,62.32,62.77,70400.0,43.3419,43.6266,43.2656,43.578,70400.0
2010-05-25 11:10:00,62.77,63.05,62.64,62.67,69800.0,43.578,43.7724,43.4877,43.5086,69800.0
2010-05-25 11:20:00,62.68,62.96,62.56,62.84,45300.0,43.5155,43.7099,43.4322,43.6266,45300.0
2010-05-25 11:30:00,62.79,62.91,62.54,62.77,34500.0,43.5919,43.6752,43.4183,43.578,34500.0
2010-05-25 11:40:00,62.81,62.92,62.58,62.66,42600.0,43.6057,43.6821,43.4461,43.5016,42600.0
2010-05-25 11:50:00,62.67,63.27,62.67,63.13,64000.0,43.5086,43.9251,43.5086,43.8279,64000.0
2010-05-25 12:00:00,63.1,63.49,63.04,63.33,64300.0,43.8071,44.0778,43.7654,43.9668,64300.0
2010-05-25 12:10:00,63.3,63.68,63.27,63.3,33800.0,43.9459,44.2097,43.9251,43.9459,33800.0
2010-05-25 12:20:00,63.3,63.35,62.9,62.95,45300.0,43.9459,43.9806,43.6682,43.7029,45300.0
2010-05-25 12:30:00,62.93,62.99,62.68,62.76,58200.0,43.6891,43.7307,43.5155,43.571,58200.0
2010-05-25 12:40:00,62.78,62.85,62.47,62.85,54500.0,43.5849,43.6335,43.3697,43.6335,54500.0
2010-05-25 12:50:00,62.81,63.14,62.78,63.03,59900.0,43.6057,43.8348,43.5849,43.7585,59900.0
2010-05-25 13:00:00,63.0,63.11,62.64,62.64,143700.0,43.7377,43.814,43.4877,43.4877,143700.0
2010-05-25 13:10:00,62.64,62.97,62.57,62.92,63500.0,43.4877,43.7168,43.4391,43.6821,63500.0
2010-05-25 13:20:00,62.9,63.07,62.79,62.95,26700.0,43.6682,43.7863,43.5919,43.7029,26700.0
2010-05-25 13:30:00,62.93,62.95,62.69,62.76,84200.0,43.6891,43.7029,43.5224,43.571,84200.0
2010-05-25 13:40:00,62.77,62.8,62.65,62.68,66100.0,43.578,43.5988,43.4947,43.5155,66100.0
2010-05-25 13:50:00,62.7,62.88,62.55,62.71,104300.0,43.5294,43.6543,43.4252,43.5363,104300.0
2010-05-25 14:00:00,62.69,62.88,62.56,62.67,109300.0,43.5224,43.6543,43.4322,43.5086,109300.0
2010-05-25 14:10:00,62.7,63.15,62.67,63.15,43400.0,43.5294,43.8418,43.5086,43.8418,43400.0
2010-05-25 14:20:00,63.13,63.29,62.91,63.19,60600.0,43.8279,43.939,43.6752,43.8696,60600.0
2010-05-25 14:30:00,63.18,63.52,63.11,63.28,96000.0,43.8626,44.0987,43.814,43.932,96000.0
2010-05-25 14:40:00,63.3,64.22,63.22,64.17,109200.0,43.9459,44.5846,43.8904,44.5499,109200.0
2010-05-25 14:50:00,64.18,64.26,63.77,63.78,115800.0,44.5569,44.6124,44.2722,44.2792,115800.0
2010-05-25 15:00:00,63.8,64.32,63.66,64.28,159800.0,44.2931,44.6541,44.1959,44.6263,159800.0
2010-05-25 15:10:00,64.28,64.36,63.87,64.07,86100.0,44.6263,44.6818,44.3417,44.4805,86100.0
2010-05-25 15:20:00,64.08,64.69,64.08,64.64,90500.0,44.4874,44.9109,44.4874,44.8762,90500.0
2010-05-25 15:30:00,64.66,65.04,64.52,64.61,125300.0,44.8901,45.1539,44.7929,44.8554,125300.0
2010-05-25 15:40:00,64.63,65.1,64.61,65.06,192200.0,44.8693,45.1956,44.8554,45.1678,192200.0
2010-05-25 15:50:00,65.06,65.11,64.74,64.99,276300.0,45.1678,45.2025,44.9456,45.1192,276300.0
2010-05-26 09:30:00,66.42,67.74,66.0,67.74,313100.0,46.112,47.0284,45.8204,47.0284,313100.0
2010-05-26 09:40:00,67.74,67.87,67.0,67.2,164200.0,47.0284,47.1186,46.5146,46.6535,164200.0
2010-05-26 09:50:00,67.21,67.56,67.0,67.38,110100.0,46.6604,46.9034,46.5146,46.7785,110100.0
2010-05-26 10:00:00,67.44,67.75,67.36,67.66,93000.0,46.8201,47.0353,46.7646,46.9729,93000.0
2010-05-26 10:10:00,67.68,68.18,67.54,68.1,109100.0,46.9867,47.3339,46.8895,47.2783,109100.0
2010-05-26 10:20:00,68.1,68.21,67.87,68.08,129700.0,47.2783,47.3547,47.1186,47.2644,129700.0
2010-05-26 10:30:00,68.07,68.62,67.87,68.52,101800.0,47.2575,47.6393,47.1186,47.5699,101800.0
2010-05-26 10:40:00,68.51,68.54,68.23,68.26,109300.0,47.563,47.5838,47.3686,47.3894,109300.0
2010-05-26 10:50:00,68.31,68.41,67.54,67.62,170100.0,47.4241,47.4935,46.8895,46.9451,170100.0
2010-05-26 11:00:00,67.61,67.64,67.18,67.6,79000.0,46.9381,46.959,46.6396,46.9312,79000.0
2010-05-26 11:10:00,67.62,67.83,67.53,67.78,52600.0,46.9451,47.0909,46.8826,47.0562,52600.0
2010-05-26 11:20:00,67.74,67.76,67.05,67.08,97700.0,47.0284,47.0423,46.5494,46.5702,97700.0
2010-05-26 11:30:00,67.09,67.53,67.0,67.28,45000.0,46.5771,46.8826,46.5146,46.709,45000.0
2010-05-26 11:40:00,67.31,67.63,67.12,67.47,83200.0,46.7299,46.952,46.598,46.8409,83200.0
2010-05-26 11:50:00,67.46,67.74,67.24,67.6,68800.0,46.834,47.0284,46.6813,46.9312,68800.0
2010-05-26 12:00:00,67.61,67.85,67.49,67.68,44500.0,46.9381,47.1048,46.8548,46.9867,44500.0
2010-05-26 12:10:00,67.72,67.77,67.53,67.6,25800.0,47.0145,47.0492,46.8826,46.9312,25800.0
2010-05-26 12:20:00,67.63,67.83,67.49,67.56,33600.0,46.952,47.0909,46.8548,46.9034,33600.0
2010-05-26 12:30:00,67.51,67.76,67.48,67.72,32200.0,46.8687,47.0423,46.8479,47.0145,32200.0
2010-05-26 12:40:00,67.7,67.7,67.17,67.28,31700.0,47.0006,47.0006,46.6327,46.709,31700.0
2010-05-26 12:50:00,67.24,67.66,67.14,67.66,45900.0,46.6813,46.9729,46.6118,46.9729,45900.0
2010-05-26 13:00:00,67.7,67.83,67.57,67.75,26300.0,47.0006,47.0909,46.9104,47.0353,26300.0
2010-05-26 13:10:00,67.77,67.77,67.5,67.5,42500.0,47.0492,47.0492,46.8618,46.8618,42500.0
2010-05-26 13:20:00,67.51,67.73,67.48,67.61,39700.0,46.8687,47.0214,46.8479,46.9381,39700.0
2010-05-26 13:30:00,67.58,67.94,67.53,67.88,41100.0,46.9173,47.1672,46.8826,47.1256,41100.0
2010-05-26 13:40:00,67.88,68.01,67.86,67.96,64500.0,47.1256,47.2158,47.1117,47.1811,64500.0
2010-05-26 13:50:00,67.97,67.97,67.7,67.76,31500.0,47.1881,47.1881,47.0006,47.0423,31500.0
2010-05-26 14:00:00,67.74,67.89,67.65,67.78,46200.0,47.0284,47.1325,46.9659,47.0562,46200.0
2010-05-26 14:10:00,67.75,67.79,67.43,67.58,29300.0,47.0353,47.0631,46.8132,46.9173,29300.0
2010-05-26 14:20:00,67.61,67.61,67.16,67.43,89800.0,46.9381,46.9381,46.6257,46.8132,89800.0
2010-05-26 14:30:00,67.43,67.51,66.77,67.14,80700.0,46.8132,46.8687,46.355,46.6118,80700.0
2010-05-26 14:40:00,67.13,67.29,66.69,66.76,66200.0,46.6049,46.716,46.2994,46.348,66200.0
2010-05-26 14:50:00,66.74,66.88,66.5,66.82,54600.0,46.3341,46.4313,46.1675,46.3897,54600.0
2010-05-26 15:00:00,66.81,67.13,66.8,66.8,62000.0,46.3827,46.6049,46.3758,46.3758,62000.0
2010-05-26 15:10:00,66.83,67.14,66.6,66.72,62700.0,46.3966,46.6118,46.2369,46.3203,62700.0
2010-05-26 15:20:00,66.72,66.81,65.67,65.91,100500.0,46.3203,46.3827,45.5913,45.7579,100500.0
2010-05-26 15:30:00,65.89,66.12,65.54,65.89,217500.0,45.744,45.9037,45.501,45.744,217500.0
2010-05-26 15:40:00,65.89,66.26,65.8,66.06,172000.0,45.744,46.0009,45.6816,45.8621,172000.0
2010-05-26 15:50:00,66.07,66.22,65.86,65.94,192100.0,45.869,45.9731,45.7232,45.7787,192100.0
2010-05-27 09:30:00,68.1,68.68,67.83,67.91,130900.0,47.2783,47.681,47.0909,47.1464,130900.0
2010-05-27 09:40:00,67.86,68.75,67.86,68.45,108900.0,47.1117,47.7296,47.1117,47.5213,108900.0
2010-05-27 09:50:00,68.4,68.45,67.94,68.22,61300.0,47.4866,47.5213,47.1672,47.3616,61300.0
2010-05-27 10:00:00,68.22,68.3,67.73,68.02,48100.0,47.3616,47.4172,47.0214,47.2228,48100.0
2010-05-27 10:10:00,68.03,68.5,68.0,68.5,37100.0,47.2297,47.556,47.2089,47.556,37100.0
2010-05-27 10:20:00,68.5,68.95,68.35,68.93,42700.0,47.556,47.8684,47.4519,47.8545,42700.0
2010-05-27 10:30:00,68.89,69.04,68.68,68.68,42000.0,47.8268,47.9309,47.681,47.681,42000.0
2010-05-27 10:40:00,68.67,68.9,68.62,68.78,41600.0,47.674,47.8337,47.6393,47.7504,41600.0
2010-05-27 10:50:00,68.79,69.15,68.75,68.9,44800.0,47.7574,48.0073,47.7296,47.8337,44800.0
2010-05-27 11:00:00,68.89,69.11,68.87,69.11,62900.0,47.8268,47.9795,47.8129,47.9795,62900.0
2010-05-27 11:10:00,69.1,69.25,68.93,69.09,78600.0,47.9726,48.0767,47.8545,47.9656,78600.0
2010-05-27 11:20:00,69.07,69.34,68.93,69.25,44200.0,47.9517,48.1392,47.8545,48.0767,44200.0
2010-05-27 11:30:00,69.26,69.36,69.04,69.2,100800.0,48.0836,48.1531,47.9309,48.042,100800.0
2010-05-27 11:40:00,69.2,69.42,69.16,69.31,68000.0,48.042,48.1947,48.0142,48.1184,68000.0
2010-05-27 11:50:00,69.29,69.45,69.22,69.44,61100.0,48.1045,48.2156,48.0559,48.2086,61100.0
2010-05-27 12:00:00,69.44,69.44,69.15,69.26,31300.0,48.2086,48.2086,48.0073,48.0836,31300.0
2010-05-27 12:10:00,69.26,69.38,69.14,69.31,36500.0,48.0836,48.167,48.0003,48.1184,36500.0
2010-05-27 12:20:00,69.29,69.4,69.13,69.26,48800.0,48.1045,48.1808,47.9934,48.0836,48800.0
2010-05-27 12:30:00,69.26,69.32,69.1,69.25,31800.0,48.0836,48.1253,47.9726,48.0767,31800.0
2010-05-27 12:40:00,69.2,69.25,69.1,69.13,41400.0,48.042,48.0767,47.9726,47.9934,41400.0
2010-05-27 12:50:00,69.12,69.28,69.05,69.13,23000.0,47.9865,48.0975,47.9379,47.9934,23000.0
2010-05-27 13:00:00,69.1,69.11,68.84,68.96,62600.0,47.9726,47.9795,47.7921,47.8754,62600.0
2010-05-27 13:10:00,68.93,69.22,68.85,69.1,18100.0,47.8545,48.0559,47.799,47.9726,18100.0
2010-05-27 13:20:00,69.15,69.29,69.1,69.11,15300.0,48.0073,48.1045,47.9726,47.9795,15300.0
2010-05-27 13:30:00,69.1,69.23,69.0,69.18,31000.0,47.9726,48.0628,47.9031,48.0281,31000.0
2010-05-27 13:40:00,69.16,69.16,68.89,68.97,20400.0,48.0142,48.0142,47.8268,47.8823,20400.0
2010-05-27 13:50:00,68.97,69.01,68.84,68.86,22600.0,47.8823,47.9101,47.7921,47.806,22600.0
2010-05-27 14:00:00,68.89,69.15,68.8,69.08,18400.0,47.8268,48.0073,47.7643,47.9587,18400.0
2010-05-27 14:10:00,69.08,69.25,69.01,69.15,23600.0,47.9587,48.0767,47.9101,48.0073,23600.0
2010-05-27 14:20:00,69.17,69.44,69.13,69.22,32900.0,48.0212,48.2086,47.9934,48.0559,32900.0
2010-05-27 14:30:00,69.25,69.3,69.13,69.19,24500.0,48.0767,48.1114,47.9934,48.0351,24500.0
2010-05-27 14:40:00,69.24,69.24,69.03,69.07,55900.0,48.0698,48.0698,47.924,47.9517,55900.0
2010-05-27 14:50:00,69.1,69.15,68.95,69.1,74400.0,47.9726,48.0073,47.8684,47.9726,74400.0
2010-05-27 15:00:00,69.1,69.11,69.01,69.07,54100.0,47.9726,47.9795,47.9101,47.9517,54100.0
2010-05-27 15:10:00,69.09,69.27,68.97,69.05,59900.0,47.9656,48.0906,47.8823,47.9379,59900.0
2010-05-27 15:20:00,69.08,69.13,68.87,69.12,93200.0,47.9587,47.9934,47.8129,47.9865,93200.0
2010-05-27 15:30:00,69.11,69.27,68.98,69.2,103700.0,47.9795,48.0906,47.8893,48.042,103700.0
2010-05-27 15:40:00,69.2,69.36,69.07,69.28,179800.0,48.042,48.1531,47.9517,48.0975,179800.0
2010-05-27 15:50:00,69.29,69.62,69.22,69.59,204700.0,48.1045,48.3336,48.0559,48.3128,204700.0
2010-05-28 09:30:00,69.78,70.2,68.91,69.43,134700.0,48.4447,48.7362,47.8407,48.2017,134700.0
2010-05-28 09:40:00,69.5,69.83,69.05,69.68,94700.0,48.2503,48.4794,47.9379,48.3752,94700.0
2010-05-28 09:50:00,69.69,69.87,69.28,69.65,63800.0,48.3822,48.5071,48.0975,48.3544,63800.0
2010-05-28 10:00:00,69.65,69.95,69.5,69.53,77100.0,48.3544,48.5627,48.2503,48.2711,77100.0
2010-05-28 10:10:00,69.54,69.69,69.36,69.59,51600.0,48.278,48.3822,48.1531,48.3128,51600.0
2010-05-28 10:20:00,69.55,69.62,69.16,69.16,40000.0,48.285,48.3336,48.0142,48.0142,40000.0
2010-05-28 10:30:00,69.21,69.42,69.13,69.15,28000.0,48.0489,48.1947,47.9934,48.0073,28000.0
2010-05-28 10:40:00,69.16,69.16,68.54,68.6,47600.0,48.0142,48.0142,47.5838,47.6254,47600.0
2010-05-28 10:50:00,68.61,69.1,68.58,68.99,89800.0,47.6324,47.9726,47.6116,47.8962,89800.0
2010-05-28 11:00:00,69.0,69.19,68.77,68.95,71400.0,47.9031,48.0351,47.7435,47.8684,71400.0
2010-05-28 11:10:00,68.98,69.17,68.75,68.88,79100.0,47.8893,48.0212,47.7296,47.8198,79100.0
2010-05-28 11:20:00,68.85,69.12,68.85,69.12,71400.0,47.799,47.9865,47.799,47.9865,71400.0
2010-05-28 11:30:00,69.09,69.31,69.01,69.07,77900.0,47.9656,48.1184,47.9101,47.9517,77900.0
2010-05-28 11:40:00,69.03,69.45,69.03,69.4,53300.0,47.924,48.2156,47.924,48.1808,53300.0
2010-05-28 11:50:00,69.4,69.43,69.22,69.26,55800.0,48.1808,48.2017,48.0559,48.0836,55800.0
2010-05-28 12:00:00,69.26,69.33,69.01,69.15,40700.0,48.0836,48.1322,47.9101,48.0073,40700.0
2010-05-28 12:10:00,69.17,69.27,68.95,69.07,37100.0,48.0212,48.0906,47.8684,47.9517,37100.0
2010-05-28 12:20:00,69.1,69.19,68.98,69.0,28300.0,47.9726,48.0351,47.8893,47.9031,28300.0
2010-05-28 12:30:00,69.01,69.11,68.04,68.1,122600.0,47.9101,47.9795,47.2367,47.2783,122600.0
2010-05-28 12:40:00,68.12,68.6,67.91,68.38,146400.0,47.2922,47.6254,47.1464,47.4727,146400.0
2010-05-28 12:50:00,68.34,68.48,68.13,68.18,101500.0,47.4449,47.5421,47.2991,47.3339,101500.0
2010-05-28 13:00:00,68.2,68.47,68.19,68.32,65200.0,47.3477,47.5352,47.3408,47.4311,65200.0
2010-05-28 13:10:00,68.31,68.6,68.23,68.5,52700.0,47.4241,47.6254,47.3686,47.556,52700.0
2010-05-28 13:20:00,68.5,68.5,68.33,68.41,43300.0,47.556,47.556,47.438,47.4935,43300.0
2010-05-28 13:30:00,68.42,68.6,68.28,68.32,70900.0,47.5005,47.6254,47.4033,47.4311,70900.0
2010-05-28 13:40:00,68.31,68.32,67.73,67.83,70700.0,47.4241,47.4311,47.0214,47.0909,70700.0
2010-05-28 13:50:00,67.84,67.91,67.41,67.49,84700.0,47.0978,47.1464,46.7993,46.8548,84700.0
2010-05-28 14:00:00,67.46,67.52,67.02,67.27,117200.0,46.834,46.8757,46.5285,46.7021,117200.0
2010-05-28 14:10:00,67.27,67.51,67.18,67.49,136300.0,46.7021,46.8687,46.6396,46.8548,136300.0
2010-05-28 14:20:00,67.47,67.64,67.26,67.63,29900.0,46.8409,46.959,46.6952,46.952,29900.0
2010-05-28 14:30:00,67.6,67.96,67.52,67.88,51600.0,46.9312,47.1811,46.8757,47.1256,51600.0
2010-05-28 14:40:00,67.88,68.46,67.85,68.28,86800.0,47.1256,47.5283,47.1048,47.4033,86800.0
2010-05-28 14:50:00,68.28,68.47,67.9,68.02,103000.0,47.4033,47.5352,47.1395,47.2228,103000.0
2010-05-28 15:00:00,68.03,68.36,67.96,68.23,28100.0,47.2297,47.4588,47.1811,47.3686,28100.0
2010-05-28 15:10:00,68.23,68.54,68.23,68.53,57900.0,47.3686,47.5838,47.3686,47.5768,57900.0
2010-05-28 15:20:00,68.53,68.85,68.49,68.72,66900.0,47.5768,47.799,47.5491,47.7088,66900.0
2010-05-28 15:30:00,68.71,68.89,68.52,68.62,63400.0,47.7018,47.8268,47.5699,47.6393,63400.0
2010-05-28 15:40:00,68.63,68.75,67.84,68.5,136400.0,47.6463,47.7296,47.0978,47.556,136400.0
2010-05-28 15:50:00,68.49,68.65,67.99,68.04,203000.0,47.5491,47.6602,47.202,47.2367,203000.0
2010-06-01 09:30:00,67.08,67.33,66.64,66.8,129600.0,46.5702,46.7438,46.2647,46.3758,129600.0
2010-06-01 09:40:00,66.81,67.49,66.81,67.32,64800.0,46.3827,46.8548,46.3827,46.7368,64800.0
2010-06-01 09:50:00,67.34,67.66,67.11,67.26,38000.0,46.7507,46.9729,46.591,46.6952,38000.0
2010-06-01 10:00:00,67.26,68.32,67.26,67.89,92000.0,46.6952,47.4311,46.6952,47.1325,92000.0
2010-06-01 10:10:00,67.94,67.94,67.57,67.88,83400.0,47.1672,47.1672,46.9104,47.1256,83400.0
2010-06-01 10:20:00,67.89,68.91,67.82,68.59,91800.0,47.1325,47.8407,47.0839,47.6185,91800.0
2010-06-01 10:30:00,68.6,69.1,68.47,68.47,101600.0,47.6254,47.9726,47.5352,47.5352,101600.0
2010-06-01 10:40:00,68.48,68.62,68.01,68.19,44300.0,47.5421,47.6393,47.2158,47.3408,44300.0
2010-06-01 10:50:00,68.25,68.45,68.1,68.31,41000.0,47.3825,47.5213,47.2783,47.4241,41000.0
2010-06-01 11:00:00,68.35,68.36,68.0,68.05,43900.0,47.4519,47.4588,47.2089,47.2436,43900.0
2010-06-01 11:10:00,68.02,68.05,67.71,67.78,32300.0,47.2228,47.2436,47.0076,47.0562,32300.0
2010-06-01 11:20:00,67.78,68.06,67.71,68.0,25000.0,47.0562,47.2506,47.0076,47.2089,25000.0
2010-06-01 11:30:00,68.04,68.13,67.59,67.71,30800.0,47.2367,47.2991,46.9243,47.0076,30800.0
2010-06-01 11:40:00,67.68,67.7,67.19,67.41,23500.0,46.9867,47.0006,46.6466,46.7993,23500.0
2010-06-01 11:50:00,67.45,67.48,67.06,67.22,29400.0,46.8271,46.8479,46.5563,46.6674,29400.0
2010-06-01 12:00:00,67.21,67.46,67.18,67.28,29500.0,46.6604,46.834,46.6396,46.709,29500.0
2010-06-01 12:10:00,67.22,67.4,67.16,67.27,34000.0,46.6674,46.7923,46.6257,46.7021,34000.0
2010-06-01 12:20:00,67.26,67.45,67.14,67.37,23600.0,46.6952,46.8271,46.6118,46.7715,23600.0
2010-06-01 12:30:00,67.35,67.56,67.35,67.54,23400.0,46.7576,46.9034,46.7576,46.8895,23400.0
2010-06-01 12:40:00,67.56,67.76,67.41,67.46,18800.0,46.9034,47.0423,46.7993,46.834,18800.0
2010-06-01 12:50:00,67.49,67.5,67.11,67.11,12600.0,46.8548,46.8618,46.591,46.591,12600.0
2010-06-01 13:00:00,67.11,67.57,67.11,67.49,12500.0,46.591,46.9104,46.591,46.8548,12500.0
2010-06-01 13:10:00,67.5,68.18,67.5,68.12,21300.0,46.8618,47.3339,46.8618,47.2922,21300.0
2010-06-01 13:20:00,68.12,68.25,67.97,68.15,22600.0,47.2922,47.3825,47.1881,47.313,22600.0
2010-06-01 13:30:00,68.15,68.35,68.06,68.22,35300.0,47.313,47.4519,47.2506,47.3616,35300.0
2010-06-01 13:40:00,68.19,68.21,68.0,68.12,15100.0,47.3408,47.3547,47.2089,47.2922,15100.0
2010-06-01 13:50:00,68.13,68.13,67.53,67.53,18500.0,47.2991,47.2991,46.8826,46.8826,18500.0
2010-06-01 14:00:00,67.51,67.51,67.0,67.08,43600.0,46.8687,46.8687,46.5146,46.5702,43600.0
2010-06-01 14:10:00,67.1,67.37,67.01,67.27,31800.0,46.5841,46.7715,46.5216,46.7021,31800.0
2010-06-01 14:20:00,67.23,67.66,67.14,67.54,31800.0,46.6743,46.9729,46.6118,46.8895,31800.0
2010-06-01 14:30:00,67.57,67.81,67.54,67.63,23700.0,46.9104,47.077,46.8895,46.952,23700.0
2010-06-01 14:40:00,67.6,68.03,67.54,67.79,22600.0,46.9312,47.2297,46.8895,47.0631,22600.0
2010-06-01 14:50:00,67.79,67.79,67.32,67.55,27700.0,47.0631,47.0631,46.7368,46.8965,27700.0
2010-06-01 15:00:00,67.59,67.6,67.32,67.35,35400.0,46.9243,46.9312,46.7368,46.7576,35400.0
2010-06-01 15:10:00,67.35,67.52,67.02,67.03,33000.0,46.7576,46.8757,46.5285,46.5355,33000.0
2010-06-01 15:20:00,67.05,67.21,66.65,66.92,59600.0,46.5494,46.6604,46.2717,46.4591,59600.0
2010-06-01 15:30:00,66.88,67.25,66.79,67.06,66400.0,46.4313,46.6882,46.3689,46.5563,66400.0
2010-06-01 15:40:00,67.04,67.1,66.32,66.44,103700.0,46.5424,46.5841,46.0426,46.1259,103700.0
2010-06-01 15:50:00,66.41,66.43,66.05,66.1,187700.0,46.105,46.1189,45.8551,45.8898,187700.0
2010-06-02 09:30:00,67.17,67.17,66.16,66.55,64700.0,46.6327,46.6327,45.9315,46.2022,64700.0
2010-06-02 09:40:00,66.56,66.78,66.36,66.61,38500.0,46.2092,46.3619,46.0703,46.2439,38500.0
2010-06-02 09:50:00,66.59,67.09,66.4,66.88,30200.0,46.23,46.5771,46.0981,46.4313,30200.0
2010-06-02 10:00:00,66.9,67.46,66.76,67.15,47200.0,46.4452,46.834,46.348,46.6188,47200.0
2010-06-02 10:10:00,67.22,67.58,67.19,67.55,50400.0,46.6674,46.9173,46.6466,46.8965,50400.0
2010-06-02 10:20:00,67.58,67.92,67.54,67.71,62200.0,46.9173,47.1534,46.8895,47.0076,62200.0
2010-06-02 10:30:00,67.73,67.96,67.57,67.78,55800.0,47.0214,47.1811,46.9104,47.0562,55800.0
2010-06-02 10:40:00,67.81,67.95,67.6,67.65,64200.0,47.077,47.1742,46.9312,46.9659,64200.0
2010-06-02 10:50:00,67.63,67.95,67.44,67.87,50700.0,46.952,47.1742,46.8201,47.1186,50700.0
2010-06-02 11:00:00,67.83,68.2,67.81,68.12,85000.0,47.0909,47.3477,47.077,47.2922,85000.0
2010-06-02 11:10:00,68.12,68.35,68.1,68.17,95200.0,47.2922,47.4519,47.2783,47.3269,95200.0
2010-06-02 11:20:00,68.17,68.34,67.9,68.19,105200.0,47.3269,47.4449,47.1395,47.3408,105200.0
2010-06-02 11:30:00,68.2,68.24,68.02,68.14,57300.0,47.3477,47.3755,47.2228,47.3061,57300.0
2010-06-02 11:40:00,68.14,68.6,68.13,68.6,57000.0,47.3061,47.6254,47.2991,47.6254,57000.0
2010-06-02 11:50:00,68.6,68.91,68.52,68.81,64400.0,47.6254,47.8407,47.5699,47.7712,64400.0
2010-06-02 12:00:00,68.8,68.99,68.77,68.91,40900.0,47.7643,47.8962,47.7435,47.8407,40900.0
2010-06-02 12:10:00,68.91,68.99,68.74,68.8,55800.0,47.8407,47.8962,47.7226,47.7643,55800.0
2010-06-02 12:20:00,68.76,69.01,68.74,68.86,48100.0,47.7365,47.9101,47.7226,47.806,48100.0
2010-06-02 12:30:00,68.87,68.91,68.65,68.65,34000.0,47.8129,47.8407,47.6602,47.6602,34000.0
2010-06-02 12:40:00,68.66,68.98,68.66,68.96,25200.0,47.6671,47.8893,47.6671,47.8754,25200.0
2010-06-02 12:50:00,68.93,68.98,68.82,68.89,39700.0,47.8545,47.8893,47.7782,47.8268,39700.0
2010-06-02 13:00:00,68.9,69.07,68.82,68.92,32200.0,47.8337,47.9517,47.7782,47.8476,32200.0
2010-06-02 13:10:00,68.87,68.94,68.63,68.7,24500.0,47.8129,47.8615,47.6463,47.6949,24500.0
2010-06-02 13:20:00,68.66,68.87,68.6,68.63,38200.0,47.6671,47.8129,47.6254,47.6463,38200.0
2010-06-02 13:30:00,68.65,68.8,68.57,68.62,25100.0,47.6602,47.7643,47.6046,47.6393,25100.0
2010-06-02 13:40:00,68.63,68.72,68.49,68.52,20300.0,47.6463,47.7088,47.5491,47.5699,20300.0
2010-06-02 13:50:00,68.51,68.53,68.26,68.32,19300.0,47.563,47.5768,47.3894,47.4311,19300.0
2010-06-02 14:00:00,68.33,68.35,68.06,68.27,84300.0,47.438,47.4519,47.2506,47.3963,84300.0
2010-06-02 14:10:00,68.29,68.29,67.71,67.73,123900.0,47.4102,47.4102,47.0076,47.0214,123900.0
2010-06-02 14:20:00,67.73,68.07,67.73,67.96,51100.0,47.0214,47.2575,47.0214,47.1811,51100.0
2010-06-02 14:30:00,67.94,68.25,67.9,68.22,53000.0,47.1672,47.3825,47.1395,47.3616,53000.0
2010-06-02 14:40:00,68.26,68.82,68.26,68.72,74700.0,47.3894,47.7782,47.3894,47.7088,74700.0
2010-06-02 14:50:00,68.73,69.06,68.71,69.03,79800.0,47.7157,47.9448,47.7018,47.924,79800.0
2010-06-02 15:00:00,69.01,69.37,68.97,69.2,81200.0,47.9101,48.16,47.8823,48.042,81200.0
2010-06-02 15:10:00,69.18,69.33,69.05,69.18,40500.0,48.0281,48.1322,47.9379,48.0281,40500.0
2010-06-02 15:20:00,69.2,69.29,69.01,69.22,34400.0,48.042,48.1045,47.9101,48.0559,34400.0
2010-06-02 15:30:00,69.24,69.41,69.03,69.18,124300.0,48.0698,48.1878,47.924,48.0281,124300.0
2010-06-02 15:40:00,69.18,69.42,69.15,69.4,219200.0,48.0281,48.1947,48.0073,48.1808,219200.0
2010-06-02 15:50:00,69.39,69.89,69.39,69.82,246000.0,48.1739,48.521,48.1739,48.4724,246000.0
2010-06-03 09:30:00,71.22,71.65,71.0,71.45,215100.0,49.4444,49.7429,49.2916,49.6041,215100.0
2010-06-03 09:40:00,71.5,71.89,71.03,71.87,145300.0,49.6388,49.9095,49.3125,49.8956,145300.0
2010-06-03 09:50:00,71.88,72.0,71.61,71.91,110400.0,49.9026,49.9859,49.7151,49.9234,110400.0
2010-06-03 10:00:00,71.91,71.91,71.45,71.6,85200.0,49.9234,49.9234,49.6041,49.7082,85200.0
2010-06-03 10:10:00,71.65,71.75,71.03,71.15,101900.0,49.7429,49.8123,49.3125,49.3958,101900.0
2010-06-03 10:20:00,71.14,71.24,70.79,70.8,60900.0,49.3888,49.4583,49.1458,49.1528,60900.0
2010-06-03 10:30:00,70.81,70.82,70.37,70.39,57400.0,49.1597,49.1667,48.8543,48.8682,57400.0
2010-06-03 10:40:00,70.43,70.69,70.39,70.61,59300.0,48.8959,49.0764,48.8682,49.0209,59300.0
2010-06-03 10:50:00,70.61,70.78,70.29,70.65,81400.0,49.0209,49.1389,48.7987,49.0487,81400.0
2010-06-03 11:00:00,70.69,71.29,70.68,70.94,85700.0,49.0764,49.493,49.0695,49.25,85700.0
2010-06-03 11:10:00,70.93,71.19,70.9,71.05,103100.0,49.243,49.4235,49.2222,49.3264,103100.0
2010-06-03 11:20:00,71.06,71.23,70.91,71.02,102900.0,49.3333,49.4513,49.2292,49.3055,102900.0
2010-06-03 11:30:00,71.0,71.31,70.96,71.18,78300.0,49.2916,49.5069,49.2639,49.4166,78300.0
2010-06-03 11:40:00,71.19,71.28,70.93,71.26,44200.0,49.4235,49.486,49.243,49.4721,44200.0
2010-06-03 11:50:00,71.26,71.34,71.11,71.23,36000.0,49.4721,49.5277,49.368,49.4513,36000.0
2010-06-03 12:00:00,71.2,71.31,70.69,70.93,51200.0,49.4305,49.5069,49.0764,49.243,51200.0
2010-06-03 12:10:00,70.89,70.98,70.57,70.7,72800.0,49.2153,49.2778,48.9931,49.0834,72800.0
2010-06-03 12:20:00,70.66,70.66,70.21,70.39,29900.0,49.0556,49.0556,48.7432,48.8682,29900.0
2010-06-03 12:30:00,70.39,70.43,70.1,70.1,69700.0,48.8682,48.8959,48.6668,48.6668,69700.0
2010-06-03 12:40:00,70.12,70.17,70.03,70.03,53300.0,48.6807,48.7154,48.6182,48.6182,53300.0
2010-06-03 12:50:00,70.03,70.04,69.78,69.81,58300.0,48.6182,48.6252,48.4447,48.4655,58300.0
2010-06-03 13:00:00,69.86,69.93,69.59,69.72,153700.0,48.5002,48.5488,48.3128,48.403,153700.0
2010-06-03 13:10:00,69.71,69.8,69.51,69.54,71700.0,48.3961,48.4585,48.2572,48.278,71700.0
2010-06-03 13:20:00,69.57,69.69,69.14,69.55,135600.0,48.2989,48.3822,48.0003,48.285,135600.0
2010-06-03 13:30:00,69.58,69.82,69.5,69.67,56500.0,48.3058,48.4724,48.2503,48.3683,56500.0
2010-06-03 13:40:00,69.68,69.87,69.5,69.5,81700.0,48.3752,48.5071,48.2503,48.2503,81700.0
2010-06-03 13:50:00,69.55,69.71,69.36,69.41,76100.0,48.285,48.3961,48.1531,48.1878,76100.0
2010-06-03 14:00:00,69.4,69.75,69.34,69.75,36100.0,48.1808,48.4238,48.1392,48.4238,36100.0
2010-06-03 14:10:00,69.71,69.98,69.67,69.88,121700.0,48.3961,48.5835,48.3683,48.5141,121700.0
2010-06-03 14:20:00,69.88,70.15,69.77,69.9,45100.0,48.5141,48.7015,48.4377,48.528,45100.0
2010-06-03 14:30:00,69.84,70.31,69.73,70.24,53500.0,48.4863,48.8126,48.4099,48.764,53500.0
2010-06-03 14:40:00,70.25,70.37,70.11,70.27,44200.0,48.771,48.8543,48.6738,48.7848,44200.0
2010-06-03 14:50:00,70.27,70.5,70.26,70.42,57500.0,48.7848,48.9445,48.7779,48.889,57500.0
2010-06-03 15:00:00,70.43,70.66,70.4,70.5,68700.0,48.8959,49.0556,48.8751,48.9445,68700.0
2010-06-03 15:10:00,70.48,70.53,70.1,70.15,74300.0,48.9306,48.9653,48.6668,48.7015,74300.0
2010-06-03 15:20:00,70.09,70.63,70.08,70.54,85600.0,48.6599,49.0348,48.6529,48.9723,85600.0
2010-06-03 15:30:00,70.54,70.54,70.25,70.35,130700.0,48.9723,48.9723,48.771,48.8404,130700.0
2010-06-03 15:40:00,70.36,70.41,70.05,70.07,141500.0,48.8473,48.882,48.6321,48.646,141500.0
2010-06-03 15:50:00,70.06,70.61,70.06,70.52,176500.0,48.639,49.0209,48.639,48.9584,176500.0
2010-06-04 09:30:00,69.0,69.96,68.74,69.85,215300.0,47.9031,48.5696,47.7226,48.4933,215300.0
2010-06-04 09:40:00,69.77,70.0,69.04,69.29,235600.0,48.4377,48.5974,47.9309,48.1045,235600.0
2010-06-04 09:50:00,69.29,69.59,69.15,69.42,104100.0,48.1045,48.3128,48.0073,48.1947,104100.0
2010-06-04 10:00:00,69.4,69.4,68.86,69.03,136100.0,48.1808,48.1808,47.806,47.924,136100.0
2010-06-04 10:10:00,69.02,69.31,68.91,69.27,86500.0,47.917,48.1184,47.8407,48.0906,86500.0
2010-06-04 10:20:00,69.25,69.25,68.91,69.12,92200.0,48.0767,48.0767,47.8407,47.9865,92200.0
2010-06-04 10:30:00,69.08,69.13,68.89,68.97,77300.0,47.9587,47.9934,47.8268,47.8823,77300.0
2010-06-04 10:40:00,68.94,69.0,68.75,68.87,46400.0,47.8615,47.9031,47.7296,47.8129,46400.0
2010-06-04 10:50:00,68.83,68.87,68.35,68.38,58700.0,47.7851,47.8129,47.4519,47.4727,58700.0
2010-06-04 11:00:00,68.37,68.37,67.91,67.96,175100.0,47.4658,47.4658,47.1464,47.1811,175100.0
2010-06-04 11:10:00,67.96,68.02,67.47,67.5,112400.0,47.1811,47.2228,46.8409,46.8618,112400.0
2010-06-04 11:20:00,67.5,67.54,67.05,67.12,134900.0,46.8618,46.8895,46.5494,46.598,134900.0
2010-06-04 11:30:00,67.12,67.39,67.07,67.35,102700.0,46.598,46.7854,46.5632,46.7576,102700.0
2010-06-04 11:40:00,67.35,67.44,67.18,67.27,65400.0,46.7576,46.8201,46.6396,46.7021,65400.0
2010-06-04 11:50:00,67.29,67.31,67.12,67.15,67600.0,46.716,46.7299,46.598,46.6188,67600.0
2010-06-04 12:00:00,67.18,67.18,66.65,66.88,123600.0,46.6396,46.6396,46.2717,46.4313,123600.0
2010-06-04 12:10:00,66.88,67.17,66.86,66.96,76000.0,46.4313,46.6327,46.4175,46.4869,76000.0
2010-06-04 12:20:00,66.93,67.13,66.93,67.02,25700.0,46.4661,46.6049,46.4661,46.5285,25700.0
2010-06-04 12:30:00,67.01,67.05,66.89,66.95,30500.0,46.5216,46.5494,46.4383,46.4799,30500.0
2010-06-04 12:40:00,66.96,66.96,66.76,66.83,25300.0,46.4869,46.4869,46.348,46.3966,25300.0
2010-06-04 12:50:00,66.82,66.98,66.8,66.89,46200.0,46.3897,46.5008,46.3758,46.4383,46200.0
2010-06-04 13:00:00,66.89,66.91,66.57,66.59,64100.0,46.4383,46.4522,46.2161,46.23,64100.0
2010-06-04 13:10:00,66.59,66.63,66.25,66.34,82500.0,46.23,46.2578,45.994,46.0564,82500.0
2010-06-04 13:20:00,66.33,66.89,66.28,66.81,149600.0,46.0495,46.4383,46.0148,46.3827,149600.0
2010-06-04 13:30:00,66.85,66.92,66.45,66.46,125400.0,46.4105,46.4591,46.1328,46.1398,125400.0
2010-06-04 13:40:00,66.43,66.47,66.27,66.38,42600.0,46.1189,46.1467,46.0078,46.0842,42600.0
2010-06-04 13:50:00,66.36,66.47,66.14,66.3,78200.0,46.0703,46.1467,45.9176,46.0287,78200.0
2010-06-04 14:00:00,66.29,66.44,66.18,66.18,55900.0,46.0217,46.1259,45.9454,45.9454,55900.0
2010-06-04 14:10:00,66.17,66.34,66.17,66.21,38100.0,45.9384,46.0564,45.9384,45.9662,38100.0
2010-06-04 14:20:00,66.24,66.43,65.9,65.99,90900.0,45.987,46.1189,45.751,45.8135,90900.0
2010-06-04 14:30:00,66.01,66.14,65.9,65.96,47400.0,45.8273,45.9176,45.751,45.7926,47400.0
2010-06-04 14:40:00,65.93,66.06,65.65,65.65,54500.0,45.7718,45.8621,45.5774,45.5774,54500.0
2010-06-04 14:50:00,65.68,65.79,65.5,65.66,112400.0,45.5982,45.6746,45.4733,45.5844,112400.0
2010-06-04 15:00:00,65.7,66.21,65.7,66.1,87300.0,45.6121,45.9662,45.6121,45.8898,87300.0
2010-06-04 15:10:00,66.12,66.34,65.99,66.23,78600.0,45.9037,46.0564,45.8135,45.9801,78600.0
2010-06-04 15:20:00,66.24,66.36,65.88,65.96,77500.0,45.987,46.0703,45.7371,45.7926,77500.0
2010-06-04 15:30:00,65.93,66.3,65.91,66.21,113100.0,45.7718,46.0287,45.7579,45.9662,113100.0
2010-06-04 15:40:00,66.22,66.33,65.69,66.31,198900.0,45.9731,46.0495,45.6052,46.0356,198900.0
2010-06-04 15:50:00,66.3,66.37,65.94,66.35,399200.0,46.0287,46.0773,45.7787,46.0634,399200.0
2010-06-07 09:30:00,66.52,66.52,65.11,65.34,216300.0,46.1814,46.1814,45.2025,45.3622,216300.0
2010-06-07 09:40:00,65.36,65.36,64.56,65.27,137500.0,45.3761,45.3761,44.8207,45.3136,137500.0
2010-06-07 09:50:00,65.21,66.0,65.1,65.72,72500.0,45.2719,45.8204,45.1956,45.626,72500.0
2010-06-07 10:00:00,65.72,65.91,65.52,65.76,50100.0,45.626,45.7579,45.4872,45.6538,50100.0
2010-06-07 10:10:00,65.75,65.97,65.69,65.76,70100.0,45.6468,45.7996,45.6052,45.6538,70100.0
2010-06-07 10:20:00,65.78,65.83,65.4,65.42,63300.0,45.6677,45.7024,45.4039,45.4177,63300.0
2010-06-07 10:30:00,65.43,65.46,64.81,64.87,83800.0,45.4247,45.4455,44.9942,45.0359,83800.0
2010-06-07 10:40:00,64.86,65.09,64.51,64.6,108200.0,45.029,45.1886,44.786,44.8485,108200.0
2010-06-07 10:50:00,64.62,64.75,63.9,64.01,107800.0,44.8623,44.9526,44.3625,44.4388,107800.0
2010-06-07 11:00:00,64.0,64.47,64.0,64.3,77000.0,44.4319,44.7582,44.4319,44.6402,77000.0
2010-06-07 11:10:00,64.35,64.42,63.74,63.8,100400.0,44.6749,44.7235,44.2514,44.2931,100400.0
2010-06-07 11:20:00,63.83,64.07,63.6,63.93,52600.0,44.3139,44.4805,44.1542,44.3833,52600.0
2010-06-07 11:30:00,63.87,64.57,63.82,64.48,68400.0,44.3417,44.8276,44.3069,44.7651,68400.0
2010-06-07 11:40:00,64.48,64.5,64.3,64.36,51200.0,44.7651,44.779,44.6402,44.6818,51200.0
2010-06-07 11:50:00,64.32,64.8,64.32,64.74,44700.0,44.6541,44.9873,44.6541,44.9456,44700.0
2010-06-07 12:00:00,64.73,65.1,64.59,64.92,74500.0,44.9387,45.1956,44.8415,45.0706,74500.0
2010-06-07 12:10:00,64.91,65.06,64.85,65.0,37600.0,45.0637,45.1678,45.022,45.1262,37600.0
2010-06-07 12:20:00,65.01,65.13,64.84,64.86,44000.0,45.1331,45.2164,45.0151,45.029,44000.0
2010-06-07 12:30:00,64.85,64.97,64.8,64.97,20400.0,45.022,45.1053,44.9873,45.1053,20400.0
2010-06-07 12:40:00,64.97,65.14,64.83,64.97,40300.0,45.1053,45.2233,45.0081,45.1053,40300.0
2010-06-07 12:50:00,64.99,65.18,64.96,64.96,29100.0,45.1192,45.2511,45.0984,45.0984,29100.0
2010-06-07 13:00:00,65.06,65.06,64.76,64.95,42500.0,45.1678,45.1678,44.9595,45.0914,42500.0
2010-06-07 13:10:00,64.97,65.16,64.91,65.16,20400.0,45.1053,45.2372,45.0637,45.2372,20400.0
2010-06-07 13:20:00,65.17,65.22,64.98,65.2,23600.0,45.2442,45.2789,45.1123,45.265,23600.0
2010-06-07 13:30:00,65.21,65.37,65.0,65.0,34000.0,45.2719,45.383,45.1262,45.1262,34000.0
2010-06-07 13:40:00,65.0,65.08,64.53,64.65,28700.0,45.1262,45.1817,44.7999,44.8832,28700.0
2010-06-07 13:50:00,64.67,64.75,64.49,64.58,25000.0,44.897,44.9526,44.7721,44.8346,25000.0
2010-06-07 14:00:00,64.55,64.69,64.47,64.61,21900.0,44.8137,44.9109,44.7582,44.8554,21900.0
2010-06-07 14:10:00,64.64,64.72,64.38,64.46,24100.0,44.8762,44.9318,44.6957,44.7513,24100.0
2010-06-07 14:20:00,64.46,64.55,64.21,64.33,60900.0,44.7513,44.8137,44.5777,44.661,60900.0
2010-06-07 14:30:00,64.35,64.42,64.0,64.1,69700.0,44.6749,44.7235,44.4319,44.5013,69700.0
2010-06-07 14:40:00,64.14,64.14,63.67,63.79,95600.0,44.5291,44.5291,44.2028,44.2861,95600.0
2010-06-07 14:50:00,63.8,63.84,63.68,63.73,68800.0,44.2931,44.3208,44.2097,44.2445,68800.0
2010-06-07 15:00:00,63.74,64.24,63.74,64.13,50400.0,44.2514,44.5985,44.2514,44.5222,50400.0
2010-06-07 15:10:00,64.13,64.17,63.59,63.63,71100.0,44.5222,44.5499,44.1473,44.175,71100.0
2010-06-07 15:20:00,63.65,63.66,63.11,63.12,114100.0,44.1889,44.1959,43.814,43.821,114100.0
2010-06-07 15:30:00,63.11,63.46,63.1,63.4,106000.0,43.814,44.057,43.8071,44.0154,106000.0
2010-06-07 15:40:00,63.4,63.43,62.89,63.1,188900.0,44.0154,44.0362,43.6613,43.8071,188900.0
2010-06-07 15:50:00,63.1,63.27,62.86,62.91,320300.0,43.8071,43.9251,43.6405,43.6752,320300.0
2010-06-08 09:30:00,63.5,64.85,63.12,64.55,146400.0,44.0848,45.022,43.821,44.8137,146400.0
2010-06-08 09:40:00,64.58,64.66,63.56,63.68,88600.0,44.8346,44.8901,44.1264,44.2097,88600.0
2010-06-08 09:50:00,63.64,63.69,62.93,63.25,107400.0,44.182,44.2167,43.6891,43.9112,107400.0
2010-06-08 10:00:00,63.22,64.05,63.1,64.02,77900.0,43.8904,44.4666,43.8071,44.4458,77900.0
2010-06-08 10:10:00,64.06,64.06,63.46,63.51,54200.0,44.4736,44.4736,44.057,44.0917,54200.0
2010-06-08 10:20:00,63.46,63.7,63.25,63.51,58000.0,44.057,44.2236,43.9112,44.0917,58000.0
2010-06-08 10:30:00,63.55,63.7,63.27,63.34,39400.0,44.1195,44.2236,43.9251,43.9737,39400.0
2010-06-08 10:40:00,63.28,63.29,62.84,63.23,59300.0,43.932,43.939,43.6266,43.8973,59300.0
2010-06-08 10:50:00,63.23,63.66,62.99,63.62,55900.0,43.8973,44.1959,43.7307,44.1681,55900.0
2010-06-08 11:00:00,63.61,63.7,62.91,63.21,49100.0,44.1611,44.2236,43.6752,43.8834,49100.0
2010-06-08 11:10:00,63.23,63.5,62.8,63.4,88000.0,43.8973,44.0848,43.5988,44.0154,88000.0
2010-06-08 11:20:00,63.44,64.19,63.42,63.96,97700.0,44.0431,44.5638,44.0292,44.4041,97700.0
2010-06-08 11:30:00,63.92,64.61,63.9,64.52,89600.0,44.3764,44.8554,44.3625,44.7929,89600.0
2010-06-08 11:40:00,64.51,64.51,64.07,64.46,41800.0,44.786,44.786,44.4805,44.7513,41800.0
2010-06-08 11:50:00,64.48,64.84,64.48,64.56,32900.0,44.7651,45.0151,44.7651,44.8207,32900.0
2010-06-08 12:00:00,64.6,64.81,64.5,64.72,98500.0,44.8485,44.9942,44.779,44.9318,98500.0
2010-06-08 12:10:00,64.7,64.71,64.31,64.39,43700.0,44.9179,44.9248,44.6471,44.7027,43700.0
2010-06-08 12:20:00,64.41,64.44,64.17,64.44,18600.0,44.7165,44.7374,44.5499,44.7374,18600.0
2010-06-08 12:30:00,64.48,64.78,64.44,64.77,31900.0,44.7651,44.9734,44.7374,44.9665,31900.0
2010-06-08 12:40:00,64.78,65.0,64.75,64.9,67600.0,44.9734,45.1262,44.9526,45.0567,67600.0
2010-06-08 12:50:00,64.89,65.35,64.89,65.24,48200.0,45.0498,45.3691,45.0498,45.2928,48200.0
2010-06-08 13:00:00,65.2,65.32,64.92,64.99,32300.0,45.265,45.3483,45.0706,45.1192,32300.0
2010-06-08 13:10:00,65.0,65.01,64.77,64.85,37600.0,45.1262,45.1331,44.9665,45.022,37600.0
2010-06-08 13:20:00,64.86,64.88,64.4,64.48,35200.0,45.029,45.0428,44.7096,44.7651,35200.0
2010-06-08 13:30:00,64.48,64.57,63.87,63.97,77200.0,44.7651,44.8276,44.3417,44.4111,77200.0
2010-06-08 13:40:00,63.97,64.02,63.54,63.54,114700.0,44.4111,44.4458,44.1125,44.1125,114700.0
2010-06-08 13:50:00,63.54,64.01,63.41,64.01,54800.0,44.1125,44.4388,44.0223,44.4388,54800.0
2010-06-08 14:00:00,63.99,64.25,63.98,64.01,63200.0,44.425,44.6055,44.418,44.4388,63200.0
2010-06-08 14:10:00,64.06,64.14,63.8,64.14,46200.0,44.4736,44.5291,44.2931,44.5291,46200.0
2010-06-08 14:20:00,64.16,64.75,64.13,64.58,55200.0,44.543,44.9526,44.5222,44.8346,55200.0
2010-06-08 14:30:00,64.55,65.08,64.55,64.88,84300.0,44.8137,45.1817,44.8137,45.0428,84300.0
2010-06-08 14:40:00,64.85,65.09,64.75,64.79,64500.0,45.022,45.1886,44.9526,44.9804,64500.0
2010-06-08 14:50:00,64.77,64.8,64.3,64.38,30900.0,44.9665,44.9873,44.6402,44.6957,30900.0
2010-06-08 15:00:00,64.43,64.75,64.32,64.68,65500.0,44.7304,44.9526,44.6541,44.904,65500.0
2010-06-08 15:10:00,64.7,64.74,64.32,64.37,67000.0,44.9179,44.9456,44.6541,44.6888,67000.0
2010-06-08 15:20:00,64.35,64.97,64.34,64.94,108200.0,44.6749,45.1053,44.6679,45.0845,108200.0
2010-06-08 15:30:00,64.98,65.2,64.78,65.14,108700.0,45.1123,45.265,44.9734,45.2233,108700.0
2010-06-08 15:40:00,65.14,65.34,64.94,65.14,139300.0,45.2233,45.3622,45.0845,45.2233,139300.0
2010-06-08 15:50:00,65.13,65.5,65.05,65.21,222800.0,45.2164,45.4733,45.1609,45.2719,222800.0
2010-06-09 09:30:00,65.95,65.95,65.4,65.53,191200.0,45.7857,45.7857,45.4039,45.4941,191200.0
2010-06-09 09:40:00,65.5,65.92,65.45,65.86,81000.0,45.4733,45.7649,45.4386,45.7232,81000.0
2010-06-09 09:50:00,65.87,66.39,65.82,66.21,106000.0,45.7301,46.0912,45.6954,45.9662,106000.0
2010-06-09 10:00:00,66.21,66.33,65.58,65.61,83900.0,45.9662,46.0495,45.5288,45.5496,83900.0
2010-06-09 10:10:00,65.64,66.25,65.55,66.17,82400.0,45.5705,45.994,45.508,45.9384,82400.0
2010-06-09 10:20:00,66.14,66.47,66.14,66.3,53100.0,45.9176,46.1467,45.9176,46.0287,53100.0
2010-06-09 10:30:00,66.34,66.59,66.0,66.04,78000.0,46.0564,46.23,45.8204,45.8482,78000.0
2010-06-09 10:40:00,66.01,66.6,65.95,66.53,55400.0,45.8273,46.2369,45.7857,46.1884,55400.0
2010-06-09 10:50:00,66.54,66.87,66.53,66.82,54400.0,46.1953,46.4244,46.1884,46.3897,54400.0
2010-06-09 11:00:00,66.87,67.23,66.64,67.05,58000.0,46.4244,46.6743,46.2647,46.5494,58000.0
2010-06-09 11:10:00,67.11,67.17,66.72,66.86,45500.0,46.591,46.6327,46.3203,46.4175,45500.0
2010-06-09 11:20:00,66.85,67.51,66.83,67.39,58200.0,46.4105,46.8687,46.3966,46.7854,58200.0
2010-06-09 11:30:00,67.36,67.5,67.23,67.31,37700.0,46.7646,46.8618,46.6743,46.7299,37700.0
2010-06-09 11:40:00,67.28,67.5,66.87,66.92,62800.0,46.709,46.8618,46.4244,46.4591,62800.0
2010-06-09 11:50:00,66.92,67.13,66.87,66.97,27500.0,46.4591,46.6049,46.4244,46.4938,27500.0
2010-06-09 12:00:00,66.96,66.97,66.65,66.75,33200.0,46.4869,46.4938,46.2717,46.3411,33200.0
2010-06-09 12:10:00,66.77,66.86,66.71,66.78,12600.0,46.355,46.4175,46.3133,46.3619,12600.0
2010-06-09 12:20:00,66.8,67.02,66.74,66.81,29600.0,46.3758,46.5285,46.3341,46.3827,29600.0
2010-06-09 12:30:00,66.79,66.82,66.4,66.58,54700.0,46.3689,46.3897,46.0981,46.2231,54700.0
2010-06-09 12:40:00,66.58,66.67,66.48,66.62,45700.0,46.2231,46.2855,46.1536,46.2508,45700.0
2010-06-09 12:50:00,66.63,66.67,66.22,66.33,28600.0,46.2578,46.2855,45.9731,46.0495,28600.0
2010-06-09 13:00:00,66.31,66.36,66.16,66.2,37100.0,46.0356,46.0703,45.9315,45.9592,37100.0
2010-06-09 13:10:00,66.2,66.73,66.2,66.72,28000.0,45.9592,46.3272,45.9592,46.3203,28000.0
2010-06-09 13:20:00,66.72,66.81,66.51,66.52,39700.0,46.3203,46.3827,46.1745,46.1814,39700.0
2010-06-09 13:30:00,66.46,66.54,66.14,66.14,23200.0,46.1398,46.1953,45.9176,45.9176,23200.0
2010-06-09 13:40:00,66.14,66.43,66.06,66.35,38700.0,45.9176,46.1189,45.8621,46.0634,38700.0
2010-06-09 13:50:00,66.37,66.65,66.34,66.64,112400.0,46.0773,46.2717,46.0564,46.2647,112400.0
2010-06-09 14:00:00,66.65,66.68,66.21,66.47,91200.0,46.2717,46.2925,45.9662,46.1467,91200.0
2010-06-09 14:10:00,66.44,66.76,66.36,66.71,55700.0,46.1259,46.348,46.0703,46.3133,55700.0
2010-06-09 14:20:00,66.73,66.92,66.56,66.89,71000.0,46.3272,46.4591,46.2092,46.4383,71000.0
2010-06-09 14:30:00,66.89,67.13,66.83,67.05,109300.0,46.4383,46.6049,46.3966,46.5494,109300.0
2010-06-09 14:40:00,67.04,67.06,66.62,66.75,95200.0,46.5424,46.5563,46.2508,46.3411,95200.0
2010-06-09 14:50:00,66.76,66.88,66.29,66.29,119000.0,46.348,46.4313,46.0217,46.0217,119000.0
2010-06-09 15:00:00,66.26,66.55,66.21,66.4,97400.0,46.0009,46.2022,45.9662,46.0981,97400.0
2010-06-09 15:10:00,66.42,66.42,65.82,65.95,167600.0,46.112,46.112,45.6954,45.7857,167600.0
2010-06-09 15:20:00,65.94,66.61,65.85,66.55,194200.0,45.7787,46.2439,45.7163,46.2022,194200.0
2010-06-09 15:30:00,66.56,66.56,65.66,65.8,237300.0,46.2092,46.2092,45.5844,45.6816,237300.0
2010-06-09 15:40:00,65.8,66.06,65.66,65.77,192800.0,45.6816,45.8621,45.5844,45.6607,192800.0
2010-06-09 15:50:00,65.74,66.06,65.5,65.91,275300.0,45.6399,45.8621,45.4733,45.7579,275300.0
2010-06-10 09:30:00,67.57,69.54,67.57,68.54,249400.0,46.9104,48.278,46.9104,47.5838,249400.0
2010-06-10 09:40:00,68.5,68.75,68.22,68.74,78800.0,47.556,47.7296,47.3616,47.7226,78800.0
2010-06-10 09:50:00,68.75,69.48,68.71,69.22,103000.0,47.7296,48.2364,47.7018,48.0559,103000.0
2010-06-10 10:00:00,69.21,69.62,69.18,69.36,178200.0,48.0489,48.3336,48.0281,48.1531,178200.0
2010-06-10 10:10:00,69.39,69.45,68.93,69.01,75700.0,48.1739,48.2156,47.8545,47.9101,75700.0
2010-06-10 10:20:00,69.05,69.16,68.72,69.04,63200.0,47.9379,48.0142,47.7088,47.9309,63200.0
2010-06-10 10:30:00,69.04,69.35,68.89,68.97,59800.0,47.9309,48.1461,47.8268,47.8823,59800.0
2010-06-10 10:40:00,68.98,69.36,68.84,69.33,81100.0,47.8893,48.1531,47.7921,48.1322,81100.0
2010-06-10 10:50:00,69.35,69.47,69.19,69.38,84600.0,48.1461,48.2294,48.0351,48.167,84600.0
2010-06-10 11:00:00,69.4,69.95,69.38,69.94,93800.0,48.1808,48.5627,48.167,48.5557,93800.0
2010-06-10 11:10:00,69.95,69.97,69.78,69.87,94200.0,48.5627,48.5766,48.4447,48.5071,94200.0
2010-06-10 11:20:00,69.88,69.94,69.74,69.78,63500.0,48.5141,48.5557,48.4169,48.4447,63500.0
2010-06-10 11:30:00,69.78,70.14,69.7,70.13,129200.0,48.4447,48.6946,48.3891,48.6876,129200.0
2010-06-10 11:40:00,70.09,70.14,69.8,70.0,134600.0,48.6599,48.6946,48.4585,48.5974,134600.0
2010-06-10 11:50:00,70.0,70.11,69.93,70.0,78700.0,48.5974,48.6738,48.5488,48.5974,78700.0
2010-06-10 12:00:00,70.0,70.05,69.31,69.37,98100.0,48.5974,48.6321,48.1184,48.16,98100.0
2010-06-10 12:10:00,69.37,69.57,69.3,69.31,57200.0,48.16,48.2989,48.1114,48.1184,57200.0
2010-06-10 12:20:00,69.33,69.64,69.33,69.53,64700.0,48.1322,48.3475,48.1322,48.2711,64700.0
2010-06-10 12:30:00,69.54,69.73,69.43,69.62,63600.0,48.278,48.4099,48.2017,48.3336,63600.0
2010-06-10 12:40:00,69.61,69.69,69.16,69.3,56100.0,48.3266,48.3822,48.0142,48.1114,56100.0
2010-06-10 12:50:00,69.3,69.4,69.11,69.27,44500.0,48.1114,48.1808,47.9795,48.0906,44500.0
2010-06-10 13:00:00,69.27,69.3,69.03,69.18,41900.0,48.0906,48.1114,47.924,48.0281,41900.0
2010-06-10 13:10:00,69.18,69.35,69.03,69.1,56100.0,48.0281,48.1461,47.924,47.9726,56100.0
2010-06-10 13:20:00,69.11,69.47,69.06,69.35,35000.0,47.9795,48.2294,47.9448,48.1461,35000.0
2010-06-10 13:30:00,69.38,69.7,69.33,69.58,46400.0,48.167,48.3891,48.1322,48.3058,46400.0
2010-06-10 13:40:00,69.58,69.94,69.4,69.78,192700.0,48.3058,48.5557,48.1808,48.4447,192700.0
2010-06-10 13:50:00,69.78,69.8,69.47,69.68,39300.0,48.4447,48.4585,48.2294,48.3752,39300.0
2010-06-10 14:00:00,69.66,69.7,69.39,69.45,79900.0,48.3613,48.3891,48.1739,48.2156,79900.0
2010-06-10 14:10:00,69.46,69.79,69.34,69.71,79600.0,48.2225,48.4516,48.1392,48.3961,79600.0
2010-06-10 14:20:00,69.69,69.88,69.65,69.78,25300.0,48.3822,48.5141,48.3544,48.4447,25300.0
2010-06-10 14:30:00,69.81,70.15,69.81,70.03,78700.0,48.4655,48.7015,48.4655,48.6182,78700.0
2010-06-10 14:40:00,70.03,70.4,70.01,70.37,59200.0,48.6182,48.8751,48.6043,48.8543,59200.0
2010-06-10 14:50:00,70.36,70.45,70.28,70.32,48900.0,48.8473,48.9098,48.7918,48.8196,48900.0
2010-06-10 15:00:00,70.33,70.45,70.11,70.44,79300.0,48.8265,48.9098,48.6738,48.9029,79300.0
2010-06-10 15:10:00,70.42,70.6,70.22,70.54,148800.0,48.889,49.0139,48.7501,48.9723,148800.0
2010-06-10 15:20:00,70.54,70.84,70.47,70.6,81800.0,48.9723,49.1806,48.9237,49.0139,81800.0
2010-06-10 15:30:00,70.59,70.69,70.35,70.35,132300.0,49.007,49.0764,48.8404,48.8404,132300.0
2010-06-10 15:40:00,70.35,70.5,70.32,70.34,236300.0,48.8404,48.9445,48.8196,48.8334,236300.0
2010-06-10 15:50:00,70.35,70.58,70.34,70.51,367000.0,48.8404,49.0001,48.8334,48.9515,367000.0
2010-06-11 09:30:00,69.04,69.5,68.92,69.21,89200.0,47.9309,48.2503,47.8476,48.0489,89200.0
2010-06-11 09:40:00,69.25,70.26,69.24,70.15,79300.0,48.0767,48.7779,48.0698,48.7015,79300.0
2010-06-11 09:50:00,70.15,71.0,70.15,70.99,73100.0,48.7015,49.2916,48.7015,49.2847,73100.0
2010-06-11 10:00:00,70.99,71.3,70.65,71.18,87700.0,49.2847,49.4999,49.0487,49.4166,87700.0
2010-06-11 10:10:00,71.19,71.47,71.19,71.34,96300.0,49.4235,49.6179,49.4235,49.5277,96300.0
2010-06-11 10:20:00,71.34,71.81,71.32,71.74,80500.0,49.5277,49.854,49.5138,49.8054,80500.0
2010-06-11 10:30:00,71.75,71.96,71.47,71.5,95700.0,49.8123,49.9581,49.6179,49.6388,95700.0
2010-06-11 10:40:00,71.52,71.52,71.01,71.04,58700.0,49.6527,49.6527,49.2986,49.3194,58700.0
2010-06-11 10:50:00,71.07,71.13,70.41,70.46,104700.0,49.3402,49.3819,48.882,48.9167,104700.0
2010-06-11 11:00:00,70.47,70.47,70.24,70.39,58600.0,48.9237,48.9237,48.764,48.8682,58600.0
2010-06-11 11:10:00,70.39,70.45,70.04,70.27,51500.0,48.8682,48.9098,48.6252,48.7848,51500.0
2010-06-11 11:20:00,70.26,70.56,70.2,70.34,57800.0,48.7779,48.9862,48.7362,48.8334,57800.0
2010-06-11 11:30:00,70.37,70.8,70.37,70.58,63100.0,48.8543,49.1528,48.8543,49.0001,63100.0
2010-06-11 11:40:00,70.63,70.77,70.53,70.69,38800.0,49.0348,49.132,48.9653,49.0764,38800.0
2010-06-11 11:50:00,70.67,70.95,70.67,70.88,53300.0,49.0625,49.2569,49.0625,49.2083,53300.0
2010-06-11 12:00:00,70.9,71.08,70.82,71.02,64700.0,49.2222,49.3472,49.1667,49.3055,64700.0
2010-06-11 12:10:00,71.02,71.1,70.84,71.0,35300.0,49.3055,49.3611,49.1806,49.2916,35300.0
2010-06-11 12:20:00,71.04,71.04,70.65,70.72,28800.0,49.3194,49.3194,49.0487,49.0973,28800.0
2010-06-11 12:30:00,70.72,70.78,70.55,70.68,40400.0,49.0973,49.1389,48.9792,49.0695,40400.0
2010-06-11 12:40:00,70.63,71.0,70.63,70.96,26300.0,49.0348,49.2916,49.0348,49.2639,26300.0
2010-06-11 12:50:00,70.97,70.97,70.73,70.8,17100.0,49.2708,49.2708,49.1042,49.1528,17100.0
2010-06-11 13:00:00,70.79,71.18,70.79,71.18,32100.0,49.1458,49.4166,49.1458,49.4166,32100.0
2010-06-11 13:10:00,71.18,71.3,71.1,71.24,24800.0,49.4166,49.4999,49.3611,49.4583,24800.0
2010-06-11 13:20:00,71.25,71.33,71.17,71.28,55700.0,49.4652,49.5207,49.4097,49.486,55700.0
2010-06-11 13:30:00,71.27,71.35,71.09,71.28,53600.0,49.4791,49.5346,49.3541,49.486,53600.0
2010-06-11 13:40:00,71.32,71.33,70.89,70.89,41600.0,49.5138,49.5207,49.2153,49.2153,41600.0
2010-06-11 13:50:00,70.91,71.06,70.72,70.93,33000.0,49.2292,49.3333,49.0973,49.243,33000.0
2010-06-11 14:00:00,70.9,71.42,70.83,71.33,105900.0,49.2222,49.5832,49.1736,49.5207,105900.0
2010-06-11 14:10:00,71.35,71.44,70.87,70.95,57100.0,49.5346,49.5971,49.2014,49.2569,57100.0
2010-06-11 14:20:00,70.94,71.07,70.78,71.04,39800.0,49.25,49.3402,49.1389,49.3194,39800.0
2010-06-11 14:30:00,71.04,71.27,70.96,70.96,33300.0,49.3194,49.4791,49.2639,49.2639,33300.0
2010-06-11 14:40:00,70.98,71.38,70.92,71.38,41100.0,49.2778,49.5555,49.2361,49.5555,41100.0
2010-06-11 14:50:00,71.36,71.47,71.2,71.34,40000.0,49.5416,49.6179,49.4305,49.5277,40000.0
2010-06-11 15:00:00,71.34,71.5,71.21,71.21,53200.0,49.5277,49.6388,49.4374,49.4374,53200.0
2010-06-11 15:10:00,71.25,71.47,71.13,71.32,54000.0,49.4652,49.6179,49.3819,49.5138,54000.0
2010-06-11 15:20:00,71.34,71.67,71.2,71.53,67300.0,49.5277,49.7568,49.4305,49.6596,67300.0
2010-06-11 15:30:00,71.53,71.94,71.44,71.91,122200.0,49.6596,49.9442,49.5971,49.9234,122200.0
2010-06-11 15:40:00,71.93,72.32,71.9,72.32,163000.0,49.9373,50.2081,49.9165,50.2081,163000.0
2010-06-11 15:50:00,72.32,72.43,72.09,72.27,185200.0,50.2081,50.2844,50.0484,50.1733,185200.0
2010-06-14 09:30:00,73.69,73.69,72.93,73.65,137700.0,51.1592,51.1592,50.6315,51.1314,137700.0
2010-06-14 09:40:00,73.63,73.98,73.54,73.79,101600.0,51.1175,51.3605,51.055,51.2286,101600.0
2010-06-14 09:50:00,73.79,73.84,73.14,73.26,94000.0,51.2286,51.2633,50.7773,50.8606,94000.0
2010-06-14 10:00:00,73.24,73.52,73.2,73.36,53000.0,50.8468,51.0411,50.819,50.9301,53000.0
2010-06-14 10:10:00,73.31,73.82,73.31,73.8,82300.0,50.8954,51.2494,50.8954,51.2355,82300.0
2010-06-14 10:20:00,73.79,73.98,73.66,73.78,75400.0,51.2286,51.3605,51.1383,51.2217,75400.0
2010-06-14 10:30:00,73.78,73.85,73.52,73.6,46400.0,51.2217,51.2703,51.0411,51.0967,46400.0
2010-06-14 10:40:00,73.63,73.94,73.62,73.71,57100.0,51.1175,51.3327,51.1106,51.1731,57100.0
2010-06-14 10:50:00,73.69,73.95,73.55,73.93,57000.0,51.1592,51.3397,51.062,51.3258,57000.0
2010-06-14 11:00:00,73.9,74.25,73.77,74.15,90600.0,51.305,51.5479,51.2147,51.4785,90600.0
2010-06-14 11:10:00,74.23,74.34,73.95,74.12,86800.0,51.5341,51.6104,51.3397,51.4577,86800.0
2010-06-14 11:20:00,74.14,74.28,73.64,73.65,78900.0,51.4716,51.5688,51.1245,51.1314,78900.0
2010-06-14 11:30:00,73.66,73.81,73.5,73.75,52500.0,51.1383,51.2425,51.0273,51.2008,52500.0
2010-06-14 11:40:00,73.72,73.9,73.72,73.86,22200.0,51.18,51.305,51.18,51.2772,22200.0
2010-06-14 11:50:00,73.84,73.9,73.61,73.61,47000.0,51.2633,51.305,51.1036,51.1036,47000.0
2010-06-14 12:00:00,73.61,73.99,73.6,73.79,69400.0,51.1036,51.3674,51.0967,51.2286,69400.0
2010-06-14 12:10:00,73.81,73.92,73.67,73.67,17800.0,51.2425,51.3188,51.1453,51.1453,17800.0
2010-06-14 12:20:00,73.67,73.85,73.63,73.84,47800.0,51.1453,51.2703,51.1175,51.2633,47800.0
2010-06-14 12:30:00,73.86,74.0,73.75,73.77,33900.0,51.2772,51.3744,51.2008,51.2147,33900.0
2010-06-14 12:40:00,73.77,73.99,73.75,73.75,44000.0,51.2147,51.3674,51.2008,51.2008,44000.0
2010-06-14 12:50:00,73.79,73.8,73.4,73.4,77200.0,51.2286,51.2355,50.9578,50.9578,77200.0
2010-06-14 13:00:00,73.4,73.66,73.29,73.48,89800.0,50.9578,51.1383,50.8815,51.0134,89800.0
2010-06-14 13:10:00,73.48,73.61,73.23,73.46,52200.0,51.0134,51.1036,50.8398,50.9995,52200.0
2010-06-14 13:20:00,73.47,73.56,73.19,73.19,27800.0,51.0064,51.0689,50.812,50.812,27800.0
2010-06-14 13:30:00,73.17,73.52,73.07,73.43,49300.0,50.7982,51.0411,50.7287,50.9787,49300.0
2010-06-14 13:40:00,73.42,73.48,73.12,73.12,29700.0,50.9717,51.0134,50.7634,50.7634,29700.0
2010-06-14 13:50:00,73.12,73.29,72.89,72.89,62400.0,50.7634,50.8815,50.6038,50.6038,62400.0
2010-06-14 14:00:00,72.9,72.98,72.52,72.72,59400.0,50.6107,50.6663,50.3469,50.4857,59400.0
2010-06-14 14:10:00,72.72,72.83,72.36,72.55,42600.0,50.4857,50.5621,50.2358,50.3677,42600.0
2010-06-14 14:20:00,72.52,72.71,72.36,72.69,37800.0,50.3469,50.4788,50.2358,50.4649,37800.0
2010-06-14 14:30:00,72.7,72.74,72.31,72.35,51200.0,50.4719,50.4996,50.2011,50.2289,51200.0
2010-06-14 14:40:00,72.32,72.76,72.24,72.74,55500.0,50.2081,50.5135,50.1525,50.4996,55500.0
2010-06-14 14:50:00,72.72,72.97,72.71,72.94,53100.0,50.4857,50.6593,50.4788,50.6385,53100.0
2010-06-14 15:00:00,72.94,73.03,72.54,72.86,51500.0,50.6385,50.701,50.3608,50.5829,51500.0
2010-06-14 15:10:00,72.86,73.16,72.73,73.01,33100.0,50.5829,50.7912,50.4927,50.6871,33100.0
2010-06-14 15:20:00,72.99,73.01,72.56,72.82,37900.0,50.6732,50.6871,50.3747,50.5552,37900.0
2010-06-14 15:30:00,72.82,72.84,72.12,72.24,85200.0,50.5552,50.5691,50.0692,50.1525,85200.0
2010-06-14 15:40:00,72.24,72.67,72.08,72.43,101000.0,50.1525,50.451,50.0414,50.2844,101000.0
2010-06-14 15:50:00,72.41,72.46,72.12,72.41,244000.0,50.2705,50.3052,50.0692,50.2705,244000.0
2010-06-15 09:30:00,73.0,73.86,72.98,73.66,119000.0,50.6801,51.2772,50.6663,51.1383,119000.0
2010-06-15 09:40:00,73.66,73.85,73.39,73.4,63300.0,51.1383,51.2703,50.9509,50.9578,63300.0
2010-06-15 09:50:00,73.4,73.73,73.3,73.68,90500.0,50.9578,51.1869,50.8884,51.1522,90500.0
2010-06-15 10:00:00,73.65,73.7,73.19,73.34,58600.0,51.1314,51.1661,50.812,50.9162,58600.0
2010-06-15 10:10:00,73.37,73.42,73.05,73.22,64100.0,50.937,50.9717,50.7149,50.8329,64100.0
2010-06-15 10:20:00,73.26,73.5,73.24,73.41,32100.0,50.8606,51.0273,50.8468,50.9648,32100.0
2010-06-15 10:30:00,73.4,73.9,73.32,73.8,76000.0,50.9578,51.305,50.9023,51.2355,76000.0
2010-06-15 10:40:00,73.78,74.25,73.58,74.25,86600.0,51.2217,51.5479,51.0828,51.5479,86600.0
2010-06-15 10:50:00,74.25,74.43,74.19,74.4,92000.0,51.5479,51.6729,51.5063,51.6521,92000.0
2010-06-15 11:00:00,74.4,74.45,74.05,74.13,59000.0,51.6521,51.6868,51.4091,51.4646,59000.0
2010-06-15 11:10:00,74.12,74.22,73.93,74.06,84900.0,51.4577,51.5271,51.3258,51.416,84900.0
2010-06-15 11:20:00,74.04,74.09,73.87,73.9,73200.0,51.4022,51.4369,51.2841,51.305,73200.0
2010-06-15 11:30:00,73.91,73.99,73.74,73.87,48300.0,51.3119,51.3674,51.1939,51.2841,48300.0
2010-06-15 11:40:00,73.87,73.99,73.86,73.86,37900.0,51.2841,51.3674,51.2772,51.2772,37900.0
2010-06-15 11:50:00,73.89,74.25,73.88,74.01,43700.0,51.298,51.5479,51.2911,51.3813,43700.0
2010-06-15 12:00:00,74.01,74.37,73.98,74.34,41200.0,51.3813,51.6313,51.3605,51.6104,41200.0
2010-06-15 12:10:00,74.32,74.37,74.24,74.33,37600.0,51.5965,51.6313,51.541,51.6035,37600.0
2010-06-15 12:20:00,74.31,74.49,74.31,74.44,39100.0,51.5896,51.7146,51.5896,51.6799,39100.0
2010-06-15 12:30:00,74.46,74.48,74.28,74.28,39700.0,51.6937,51.7076,51.5688,51.5688,39700.0
2010-06-15 12:40:00,74.28,74.3,74.14,74.23,38600.0,51.5688,51.5827,51.4716,51.5341,38600.0
2010-06-15 12:50:00,74.22,74.35,74.12,74.31,30800.0,51.5271,51.6174,51.4577,51.5896,30800.0
2010-06-15 13:00:00,74.33,74.36,74.13,74.27,58300.0,51.6035,51.6243,51.4646,51.5618,58300.0
2010-06-15 13:10:00,74.26,74.98,74.21,74.94,95200.0,51.5549,52.0548,51.5202,52.027,95200.0
2010-06-15 13:20:00,74.92,74.98,74.8,74.88,72100.0,52.0131,52.0548,51.9298,51.9853,72100.0
2010-06-15 13:30:00,74.91,74.96,74.79,74.85,28900.0,52.0062,52.0409,51.9228,51.9645,28900.0
2010-06-15 13:40:00,74.85,74.85,74.6,74.78,49300.0,51.9645,51.9645,51.7909,51.9159,49300.0
2010-06-15 13:50:00,74.77,74.93,74.75,74.9,28900.0,51.909,52.02,51.8951,51.9992,28900.0
2010-06-15 14:00:00,74.88,75.0,74.83,75.0,53200.0,51.9853,52.0686,51.9506,52.0686,53200.0
2010-06-15 14:10:00,74.99,75.25,74.89,75.25,65700.0,52.0617,52.2422,51.9923,52.2422,65700.0
2010-06-15 14:20:00,75.25,75.46,75.23,75.27,45100.0,52.2422,52.388,52.2283,52.2561,45100.0
2010-06-15 14:30:00,75.26,75.26,75.0,75.07,44300.0,52.2491,52.2491,52.0686,52.1172,44300.0
2010-06-15 14:40:00,75.07,75.11,74.94,75.05,53600.0,52.1172,52.145,52.027,52.1033,53600.0
2010-06-15 14:50:00,75.1,75.29,75.07,75.21,75400.0,52.1381,52.27,52.1172,52.2144,75400.0
2010-06-15 15:00:00,75.19,75.24,74.98,74.98,96600.0,52.2005,52.2353,52.0548,52.0548,96600.0
2010-06-15 15:10:00,74.97,75.28,74.96,75.16,77000.0,52.0478,52.263,52.0409,52.1797,77000.0
2010-06-15 15:20:00,75.16,75.38,75.14,75.37,72000.0,52.1797,52.3325,52.1658,52.3255,72000.0
2010-06-15 15:30:00,75.36,75.41,75.03,75.26,106400.0,52.3186,52.3533,52.0895,52.2491,106400.0
2010-06-15 15:40:00,75.27,75.33,75.07,75.2,96700.0,52.2561,52.2977,52.1172,52.2075,96700.0
2010-06-15 15:50:00,75.21,75.44,75.19,75.33,177000.0,52.2144,52.3741,52.2005,52.2977,177000.0
2010-06-16 09:30:00,74.62,74.94,74.25,74.83,72800.0,51.8048,52.027,51.5479,51.9506,72800.0
2010-06-16 09:40:00,74.86,74.99,74.69,74.89,54200.0,51.9714,52.0617,51.8534,51.9923,54200.0
2010-06-16 09:50:00,74.85,74.97,74.67,74.97,37200.0,51.9645,52.0478,51.8395,52.0478,37200.0
2010-06-16 10:00:00,75.0,75.04,74.6,74.6,74400.0,52.0686,52.0964,51.7909,51.7909,74400.0
2010-06-16 10:10:00,74.56,74.73,74.46,74.67,51700.0,51.7632,51.8812,51.6937,51.8395,51700.0
2010-06-16 10:20:00,74.67,74.67,74.32,74.51,39000.0,51.8395,51.8395,51.5965,51.7285,39000.0
2010-06-16 10:30:00,74.48,74.53,74.17,74.21,234800.0,51.7076,51.7423,51.4924,51.5202,234800.0
2010-06-16 10:40:00,74.24,74.46,74.23,74.3,97800.0,51.541,51.6937,51.5341,51.5827,97800.0
2010-06-16 10:50:00,74.28,74.55,74.19,74.43,51900.0,51.5688,51.7562,51.5063,51.6729,51900.0
2010-06-16 11:00:00,74.43,74.71,74.34,74.67,64300.0,51.6729,51.8673,51.6104,51.8395,64300.0
2010-06-16 11:10:00,74.67,74.74,74.47,74.61,127700.0,51.8395,51.8881,51.7007,51.7979,127700.0
2010-06-16 11:20:00,74.61,74.69,74.46,74.57,106600.0,51.7979,51.8534,51.6937,51.7701,106600.0
2010-06-16 11:30:00,74.6,74.66,74.39,74.6,54800.0,51.7909,51.8326,51.6451,51.7909,54800.0
2010-06-16 11:40:00,74.58,74.6,74.42,74.47,33900.0,51.7771,51.7909,51.666,51.7007,33900.0
2010-06-16 11:50:00,74.49,74.55,74.37,74.5,28900.0,51.7146,51.7562,51.6313,51.7215,28900.0
2010-06-16 12:00:00,74.5,74.77,74.47,74.7,107300.0,51.7215,51.909,51.7007,51.8604,107300.0
2010-06-16 12:10:00,74.7,74.75,74.47,74.55,41700.0,51.8604,51.8951,51.7007,51.7562,41700.0
2010-06-16 12:20:00,74.55,74.7,74.54,74.57,44100.0,51.7562,51.8604,51.7493,51.7701,44100.0
2010-06-16 12:30:00,74.57,74.66,74.4,74.51,40600.0,51.7701,51.8326,51.6521,51.7285,40600.0
2010-06-16 12:40:00,74.51,74.69,74.45,74.5,252000.0,51.7285,51.8534,51.6868,51.7215,252000.0
2010-06-16 12:50:00,74.5,74.62,74.4,74.6,32600.0,51.7215,51.8048,51.6521,51.7909,32600.0
2010-06-16 13:00:00,74.6,74.64,74.44,74.47,99400.0,51.7909,51.8187,51.6799,51.7007,99400.0
2010-06-16 13:10:00,74.47,74.59,74.46,74.51,47500.0,51.7007,51.784,51.6937,51.7285,47500.0
2010-06-16 13:20:00,74.52,74.89,74.52,74.65,109100.0,51.7354,51.9923,51.7354,51.8256,109100.0
2010-06-16 13:30:00,74.65,74.75,74.47,74.74,32500.0,51.8256,51.8951,51.7007,51.8881,32500.0
2010-06-16 13:40:00,74.72,74.73,74.6,74.67,42000.0,51.8742,51.8812,51.7909,51.8395,42000.0
2010-06-16 13:50:00,74.68,74.89,74.67,74.82,51500.0,51.8465,51.9923,51.8395,51.9437,51500.0
2010-06-16 14:00:00,74.82,74.94,74.8,74.86,124500.0,51.9437,52.027,51.9298,51.9714,124500.0
2010-06-16 14:10:00,74.88,74.9,74.72,74.86,34800.0,51.9853,51.9992,51.8742,51.9714,34800.0
2010-06-16 14:20:00,74.86,74.89,74.69,74.78,65900.0,51.9714,51.9923,51.8534,51.9159,65900.0
2010-06-16 14:30:00,74.78,74.9,74.65,74.68,69900.0,51.9159,51.9992,51.8256,51.8465,69900.0
2010-06-16 14:40:00,74.68,74.87,74.58,74.87,64800.0,51.8465,51.9784,51.7771,51.9784,64800.0
2010-06-16 14:50:00,74.87,74.9,74.6,74.69,134500.0,51.9784,51.9992,51.7909,51.8534,134500.0
2010-06-16 15:00:00,74.68,74.82,74.58,74.7,81600.0,51.8465,51.9437,51.7771,51.8604,81600.0
2010-06-16 15:10:00,74.65,74.72,74.15,74.21,68000.0,51.8256,51.8742,51.4785,51.5202,68000.0
2010-06-16 15:20:00,74.22,74.38,74.04,74.22,59400.0,51.5271,51.6382,51.4022,51.5271,59400.0
2010-06-16 15:30:00,74.24,74.5,74.1,74.46,110100.0,51.541,51.7215,51.4438,51.6937,110100.0
2010-06-16 15:40:00,74.46,74.69,74.22,74.63,73100.0,51.6937,51.8534,51.5271,51.8118,73100.0
2010-06-16 15:50:00,74.62,74.62,74.34,74.47,126800.0,51.8048,51.8048,51.6104,51.7007,126800.0
2010-06-17 09:30:00,75.15,75.25,74.83,75.06,100600.0,52.1728,52.2422,51.9506,52.1103,100600.0
2010-06-17 09:40:00,75.02,75.02,74.55,74.64,64500.0,52.0825,52.0825,51.7562,51.8187,64500.0
2010-06-17 09:50:00,74.72,74.85,74.53,74.85,53700.0,51.8742,51.9645,51.7423,51.9645,53700.0
2010-06-17 10:00:00,74.8,74.84,74.16,74.3,91500.0,51.9298,51.9576,51.4855,51.5827,91500.0
2010-06-17 10:10:00,74.28,74.34,73.61,73.74,79300.0,51.5688,51.6104,51.1036,51.1939,79300.0
2010-06-17 10:20:00,73.7,73.77,73.41,73.7,70400.0,51.1661,51.2147,50.9648,51.1661,70400.0
2010-06-17 10:30:00,73.74,73.74,73.08,73.12,86400.0,51.1939,51.1939,50.7357,50.7634,86400.0
2010-06-17 10:40:00,73.14,73.56,73.06,73.32,43400.0,50.7773,51.0689,50.7218,50.9023,43400.0
2010-06-17 10:50:00,73.38,73.5,73.18,73.29,48200.0,50.944,51.0273,50.8051,50.8815,48200.0
2010-06-17 11:00:00,73.32,73.49,73.03,73.32,43000.0,50.9023,51.0203,50.701,50.9023,43000.0
2010-06-17 11:10:00,73.35,73.49,73.32,73.37,62600.0,50.9231,51.0203,50.9023,50.937,62600.0
2010-06-17 11:20:00,73.36,73.5,73.36,73.41,40300.0,50.9301,51.0273,50.9301,50.9648,40300.0
2010-06-17 11:30:00,73.42,73.52,73.41,73.52,60400.0,50.9717,51.0411,50.9648,51.0411,60400.0
2010-06-17 11:40:00,73.52,73.67,73.32,73.6,59200.0,51.0411,51.1453,50.9023,51.0967,59200.0
2010-06-17 11:50:00,73.6,73.8,73.53,73.71,31100.0,51.0967,51.2355,51.0481,51.1731,31100.0
2010-06-17 12:00:00,73.71,73.83,73.46,73.76,24900.0,51.1731,51.2564,50.9995,51.2078,24900.0
2010-06-17 12:10:00,73.79,73.88,73.72,73.72,16000.0,51.2286,51.2911,51.18,51.18,16000.0
2010-06-17 12:20:00,73.71,73.9,73.47,73.51,30500.0,51.1731,51.305,51.0064,51.0342,30500.0
2010-06-17 12:30:00,73.57,73.72,73.5,73.69,12900.0,51.0759,51.18,51.0273,51.1592,12900.0
2010-06-17 12:40:00,73.68,73.68,73.25,73.36,31800.0,51.1522,51.1522,50.8537,50.9301,31800.0
2010-06-17 12:50:00,73.33,73.59,73.31,73.56,32900.0,50.9092,51.0897,50.8954,51.0689,32900.0
2010-06-17 13:00:00,73.54,73.6,73.38,73.48,16500.0,51.055,51.0967,50.944,51.0134,16500.0
2010-06-17 13:10:00,73.46,73.74,73.45,73.62,23300.0,50.9995,51.1939,50.9926,51.1106,23300.0
2010-06-17 13:20:00,73.61,73.74,73.46,73.64,37200.0,51.1036,51.1939,50.9995,51.1245,37200.0
2010-06-17 13:30:00,73.64,73.67,73.56,73.64,17500.0,51.1245,51.1453,51.0689,51.1245,17500.0
2010-06-17 13:40:00,73.65,73.77,73.56,73.75,41100.0,51.1314,51.2147,51.0689,51.2008,41100.0
2010-06-17 13:50:00,73.76,74.05,73.73,74.02,50300.0,51.2078,51.4091,51.1869,51.3883,50300.0
2010-06-17 14:00:00,74.04,74.16,73.98,73.98,49000.0,51.4022,51.4855,51.3605,51.3605,49000.0
2010-06-17 14:10:00,74.0,74.0,73.85,73.88,27100.0,51.3744,51.3744,51.2703,51.2911,27100.0
2010-06-17 14:20:00,73.89,73.98,73.64,73.64,38900.0,51.298,51.3605,51.1245,51.1245,38900.0
2010-06-17 14:30:00,73.67,73.68,73.55,73.57,38200.0,51.1453,51.1522,51.062,51.0759,38200.0
2010-06-17 14:40:00,73.57,73.62,73.12,73.21,79700.0,51.0759,51.1106,50.7634,50.8259,79700.0
2010-06-17 14:50:00,73.24,73.34,73.15,73.33,53200.0,50.8468,50.9162,50.7843,50.9092,53200.0
2010-06-17 15:00:00,73.34,73.34,73.06,73.18,52700.0,50.9162,50.9162,50.7218,50.8051,52700.0
2010-06-17 15:10:00,73.15,73.31,72.96,73.08,64500.0,50.7843,50.8954,50.6524,50.7357,64500.0
2010-06-17 15:20:00,73.09,73.24,73.0,73.08,65000.0,50.7426,50.8468,50.6801,50.7357,65000.0
2010-06-17 15:30:00,73.09,73.59,73.09,73.51,112100.0,50.7426,51.0897,50.7426,51.0342,112100.0
2010-06-17 15:40:00,73.48,73.71,73.37,73.69,149700.0,51.0134,51.1731,50.937,51.1592,149700.0
2010-06-17 15:50:00,73.69,73.9,73.66,73.84,173500.0,51.1592,51.305,51.1383,51.2633,173500.0
2010-06-18 09:30:00,74.06,74.39,73.74,74.09,372500.0,51.416,51.6451,51.1939,51.4369,372500.0
2010-06-18 09:40:00,74.14,74.19,73.82,73.85,49300.0,51.4716,51.5063,51.2494,51.2703,49300.0
2010-06-18 09:50:00,73.88,73.89,73.35,73.63,45700.0,51.2911,51.298,50.9231,51.1175,45700.0
2010-06-18 10:00:00,73.67,74.08,73.62,74.08,38000.0,51.1453,51.4299,51.1106,51.4299,38000.0
2010-06-18 10:10:00,74.12,74.19,73.9,74.14,35100.0,51.4577,51.5063,51.305,51.4716,35100.0
2010-06-18 10:20:00,74.17,74.27,74.03,74.12,38300.0,51.4924,51.5618,51.3952,51.4577,38300.0
2010-06-18 10:30:00,74.13,74.47,74.12,74.4,71800.0,51.4646,51.7007,51.4577,51.6521,71800.0
2010-06-18 10:40:00,74.41,74.49,74.28,74.44,44100.0,51.659,51.7146,51.5688,51.6799,44100.0
2010-06-18 10:50:00,74.42,74.94,74.42,74.85,66100.0,51.666,52.027,51.666,51.9645,66100.0
2010-06-18 11:00:00,74.88,74.93,74.62,74.77,93800.0,51.9853,52.02,51.8048,51.909,93800.0
2010-06-18 11:10:00,74.81,74.95,74.76,74.83,74200.0,51.9367,52.0339,51.902,51.9506,74200.0
2010-06-18 11:20:00,74.81,74.86,74.51,74.55,47300.0,51.9367,51.9714,51.7285,51.7562,47300.0
2010-06-18 11:30:00,74.55,74.68,74.44,74.55,71600.0,51.7562,51.8465,51.6799,51.7562,71600.0
2010-06-18 11:40:00,74.56,74.65,74.41,74.56,68700.0,51.7632,51.8256,51.659,51.7632,68700.0
2010-06-18 11:50:00,74.53,74.59,74.4,74.41,36100.0,51.7423,51.784,51.6521,51.659,36100.0
2010-06-18 12:00:00,74.41,74.74,74.41,74.69,64500.0,51.659,51.8881,51.659,51.8534,64500.0
2010-06-18 12:10:00,74.67,74.73,74.57,74.68,38900.0,51.8395,51.8812,51.7701,51.8465,38900.0
2010-06-18 12:20:00,74.71,74.71,74.3,74.39,31000.0,51.8673,51.8673,51.5827,51.6451,31000.0
2010-06-18 12:30:00,74.39,74.51,74.36,74.36,45000.0,51.6451,51.7285,51.6243,51.6243,45000.0
2010-06-18 12:40:00,74.39,74.53,74.34,74.49,51400.0,51.6451,51.7423,51.6104,51.7146,51400.0
2010-06-18 12:50:00,74.48,74.56,74.36,74.5,50400.0,51.7076,51.7632,51.6243,51.7215,50400.0
2010-06-18 13:00:00,74.48,74.54,74.33,74.45,70200.0,51.7076,51.7493,51.6035,51.6868,70200.0
2010-06-18 13:10:00,74.47,74.53,74.35,74.37,52400.0,51.7007,51.7423,51.6174,51.6313,52400.0
2010-06-18 13:20:00,74.37,74.43,74.25,74.3,44700.0,51.6313,51.6729,51.5479,51.5827,44700.0
2010-06-18 13:30:00,74.29,74.44,74.26,74.41,38200.0,51.5757,51.6799,51.5549,51.659,38200.0
2010-06-18 13:40:00,74.41,74.47,74.0,74.16,75100.0,51.659,51.7007,51.3744,51.4855,75100.0
2010-06-18 13:50:00,74.16,74.28,74.03,74.23,53100.0,51.4855,51.5688,51.3952,51.5341,53100.0
2010-06-18 14:00:00,74.21,74.3,74.19,74.3,20300.0,51.5202,51.5827,51.5063,51.5827,20300.0
2010-06-18 14:10:00,74.28,74.44,74.25,74.33,40000.0,51.5688,51.6799,51.5479,51.6035,40000.0
2010-06-18 14:20:00,74.36,74.43,74.23,74.4,21300.0,51.6243,51.6729,51.5341,51.6521,21300.0
2010-06-18 14:30:00,74.42,74.45,74.23,74.42,29900.0,51.666,51.6868,51.5341,51.666,29900.0
2010-06-18 14:40:00,74.4,74.6,74.32,74.47,29100.0,51.6521,51.7909,51.5965,51.7007,29100.0
2010-06-18 14:50:00,74.47,74.49,74.35,74.38,28600.0,51.7007,51.7146,51.6174,51.6382,28600.0
2010-06-18 15:00:00,74.35,74.4,74.25,74.33,38000.0,51.6174,51.6521,51.5479,51.6035,38000.0
2010-06-18 15:10:00,74.32,74.38,74.22,74.23,47800.0,51.5965,51.6382,51.5271,51.5341,47800.0
2010-06-18 15:20:00,74.24,74.34,74.16,74.23,77500.0,51.541,51.6104,51.4855,51.5341,77500.0
2010-06-18 15:30:00,74.24,74.4,74.24,74.4,96200.0,51.541,51.6521,51.541,51.6521,96200.0
2010-06-18 15:40:00,74.4,74.4,74.25,74.29,133000.0,51.6521,51.6521,51.5479,51.5757,133000.0
2010-06-18 15:50:00,74.29,74.36,74.25,74.31,296400.0,51.5757,51.6243,51.5479,51.5896,296400.0
2010-06-21 09:30:00,76.0,76.99,75.73,76.54,282700.0,52.7629,53.4502,52.5754,53.1378,282700.0
2010-06-21 09:40:00,76.5,76.53,75.58,75.93,165200.0,53.11,53.1308,52.4713,52.7143,165200.0
2010-06-21 09:50:00,75.91,76.3,75.91,76.15,149900.0,52.7004,52.9712,52.7004,52.867,149900.0
2010-06-21 10:00:00,76.14,76.97,76.11,76.93,114300.0,52.8601,53.4363,52.8393,53.4085,114300.0
2010-06-21 10:10:00,76.93,77.1,76.41,76.43,97800.0,53.4085,53.5266,53.0475,53.0614,97800.0
2010-06-21 10:20:00,76.45,76.64,76.13,76.3,108300.0,53.0753,53.2072,52.8531,52.9712,108300.0
2010-06-21 10:30:00,76.3,76.83,76.11,76.8,58600.0,52.9712,53.3391,52.8393,53.3183,58600.0
2010-06-21 10:40:00,76.84,76.99,76.73,76.75,92500.0,53.3461,53.4502,53.2697,53.2836,92500.0
2010-06-21 10:50:00,76.76,76.87,76.43,76.58,101000.0,53.2905,53.3669,53.0614,53.1655,101000.0
2010-06-21 11:00:00,76.59,77.0,76.25,76.95,95800.0,53.1725,53.4571,52.9364,53.4224,95800.0
2010-06-21 11:10:00,76.96,76.98,76.7,76.79,86000.0,53.4294,53.4432,53.2489,53.3113,86000.0
2010-06-21 11:20:00,76.77,76.99,76.71,76.78,119700.0,53.2975,53.4502,53.2558,53.3044,119700.0
2010-06-21 11:30:00,76.76,76.88,76.71,76.85,54000.0,53.2905,53.3738,53.2558,53.353,54000.0
2010-06-21 11:40:00,76.83,76.84,76.58,76.64,51600.0,53.3391,53.3461,53.1655,53.2072,51600.0
2010-06-21 11:50:00,76.63,76.77,76.59,76.68,58600.0,53.2003,53.2975,53.1725,53.235,58600.0
2010-06-21 12:00:00,76.71,76.85,76.61,76.71,41200.0,53.2558,53.353,53.1864,53.2558,41200.0
2010-06-21 12:10:00,76.69,76.72,76.3,76.31,46000.0,53.2419,53.2627,52.9712,52.9781,46000.0
2010-06-21 12:20:00,76.32,76.33,76.09,76.11,57200.0,52.985,52.992,52.8254,52.8393,57200.0
2010-06-21 12:30:00,76.11,76.28,75.8,76.19,74500.0,52.8393,52.9573,52.624,52.8948,74500.0
2010-06-21 12:40:00,76.2,76.26,76.1,76.24,51200.0,52.9017,52.9434,52.8323,52.9295,51200.0
2010-06-21 12:50:00,76.24,76.45,76.1,76.41,105000.0,52.9295,53.0753,52.8323,53.0475,105000.0
2010-06-21 13:00:00,76.44,76.48,76.32,76.39,61200.0,53.0684,53.0961,52.985,53.0336,61200.0
2010-06-21 13:10:00,76.4,76.68,76.37,76.62,57400.0,53.0406,53.235,53.0198,53.1933,57400.0
2010-06-21 13:20:00,76.59,76.64,76.43,76.43,61600.0,53.1725,53.2072,53.0614,53.0614,61600.0
2010-06-21 13:30:00,76.44,76.44,75.83,75.85,84600.0,53.0684,53.0684,52.6449,52.6587,84600.0
2010-06-21 13:40:00,75.83,75.96,75.59,75.95,89600.0,52.6449,52.7351,52.4782,52.7282,89600.0
2010-06-21 13:50:00,75.97,76.27,75.96,76.05,43600.0,52.7421,52.9503,52.7351,52.7976,43600.0
2010-06-21 14:00:00,76.02,76.3,75.87,76.14,85900.0,52.7768,52.9712,52.6726,52.8601,85900.0
2010-06-21 14:10:00,76.13,76.72,76.11,76.5,82200.0,52.8531,53.2627,52.8393,53.11,82200.0
2010-06-21 14:20:00,76.52,76.53,76.25,76.31,73900.0,53.1239,53.1308,52.9364,52.9781,73900.0
2010-06-21 14:30:00,76.32,76.42,76.31,76.33,37700.0,52.985,53.0545,52.9781,52.992,37700.0
2010-06-21 14:40:00,76.34,76.37,76.04,76.04,63800.0,52.9989,53.0198,52.7907,52.7907,63800.0
2010-06-21 14:50:00,76.04,76.07,75.46,75.49,128900.0,52.7907,52.8115,52.388,52.4088,128900.0
2010-06-21 15:00:00,75.49,75.69,75.27,75.28,82600.0,52.4088,52.5477,52.2561,52.263,82600.0
2010-06-21 15:10:00,75.34,75.34,74.74,74.74,75900.0,52.3047,52.3047,51.8881,51.8881,75900.0
2010-06-21 15:20:00,74.74,75.01,74.63,74.77,87600.0,51.8881,52.0756,51.8118,51.909,87600.0
2010-06-21 15:30:00,74.77,75.07,74.64,74.94,109300.0,51.909,52.1172,51.8187,52.027,109300.0
2010-06-21 15:40:00,74.91,74.91,74.33,74.77,160400.0,52.0062,52.0062,51.6035,51.909,160400.0
2010-06-21 15:50:00,74.77,75.12,74.75,75.0,199700.0,51.909,52.1519,51.8951,52.0686,199700.0
2010-06-22 09:30:00,75.01,75.45,74.69,74.79,94200.0,52.0756,52.381,51.8534,51.9228,94200.0
2010-06-22 09:40:00,74.85,75.35,74.66,75.29,78600.0,51.9645,52.3116,51.8326,52.27,78600.0
2010-06-22 09:50:00,75.25,75.57,75.22,75.35,71900.0,52.2422,52.4644,52.2214,52.3116,71900.0
2010-06-22 10:00:00,75.3,75.32,74.51,74.7,59800.0,52.2769,52.2908,51.7285,51.8604,59800.0
2010-06-22 10:10:00,74.69,75.0,74.4,74.43,74000.0,51.8534,52.0686,51.6521,51.6729,74000.0
2010-06-22 10:20:00,74.43,74.68,74.19,74.64,62300.0,51.6729,51.8465,51.5063,51.8187,62300.0
2010-06-22 10:30:00,74.62,74.64,73.83,73.91,68600.0,51.8048,51.8187,51.2564,51.3119,68600.0
2010-06-22 10:40:00,73.92,74.31,73.85,74.04,85900.0,51.3188,51.5896,51.2703,51.4022,85900.0
2010-06-22 10:50:00,74.02,74.37,74.0,74.21,96500.0,51.3883,51.6313,51.3744,51.5202,96500.0
2010-06-22 11:00:00,74.17,74.19,73.79,73.88,89900.0,51.4924,51.5063,51.2286,51.2911,89900.0
2010-06-22 11:10:00,73.86,74.18,73.8,74.06,76700.0,51.2772,51.4994,51.2355,51.416,76700.0
2010-06-22 11:20:00,74.06,74.14,73.9,74.11,49700.0,51.416,51.4716,51.305,51.4508,49700.0
2010-06-22 11:30:00,74.1,74.46,74.1,74.33,119400.0,51.4438,51.6937,51.4438,51.6035,119400.0
2010-06-22 11:40:00,74.35,74.49,74.27,74.47,80700.0,51.6174,51.7146,51.5618,51.7007,80700.0
2010-06-22 11:50:00,74.49,74.73,74.43,74.5,101100.0,51.7146,51.8812,51.6729,51.7215,101100.0
2010-06-22 12:00:00,74.5,74.59,74.43,74.56,58500.0,51.7215,51.784,51.6729,51.7632,58500.0
2010-06-22 12:10:00,74.55,74.64,74.47,74.63,63200.0,51.7562,51.8187,51.7007,51.8118,63200.0
2010-06-22 12:20:00,74.63,74.91,74.6,74.85,102600.0,51.8118,52.0062,51.7909,51.9645,102600.0
2010-06-22 12:30:00,74.85,74.89,74.53,74.56,45700.0,51.9645,51.9923,51.7423,51.7632,45700.0
2010-06-22 12:40:00,74.55,74.78,74.51,74.74,24400.0,51.7562,51.9159,51.7285,51.8881,24400.0
2010-06-22 12:50:00,74.73,74.86,74.63,74.8,27500.0,51.8812,51.9714,51.8118,51.9298,27500.0
2010-06-22 13:00:00,74.81,75.04,74.73,74.94,30700.0,51.9367,52.0964,51.8812,52.027,30700.0
2010-06-22 13:10:00,74.94,74.96,74.64,74.64,51300.0,52.027,52.0409,51.8187,51.8187,51300.0
2010-06-22 13:20:00,74.63,74.64,74.15,74.27,49400.0,51.8118,51.8187,51.4785,51.5618,49400.0
2010-06-22 13:30:00,74.29,74.3,74.04,74.04,50400.0,51.5757,51.5827,51.4022,51.4022,50400.0
2010-06-22 13:40:00,74.07,74.49,74.0,74.32,44700.0,51.423,51.7146,51.3744,51.5965,44700.0
2010-06-22 13:50:00,74.34,74.37,73.87,73.93,47900.0,51.6104,51.6313,51.2841,51.3258,47900.0
2010-06-22 14:00:00,73.93,74.0,73.68,73.72,80700.0,51.3258,51.3744,51.1522,51.18,80700.0
2010-06-22 14:10:00,73.7,73.94,73.63,73.82,49000.0,51.1661,51.3327,51.1175,51.2494,49000.0
2010-06-22 14:20:00,73.79,73.87,73.53,73.64,76300.0,51.2286,51.2841,51.0481,51.1245,76300.0
2010-06-22 14:30:00,73.62,73.73,73.36,73.4,85500.0,51.1106,51.1869,50.9301,50.9578,85500.0
2010-06-22 14:40:00,73.4,73.4,72.75,72.75,117400.0,50.9578,50.9578,50.5066,50.5066,117400.0
2010-06-22 14:50:00,72.74,72.95,72.58,72.78,76900.0,50.4996,50.6454,50.3886,50.5274,76900.0
2010-06-22 15:00:00,72.8,72.98,72.66,72.67,69300.0,50.5413,50.6663,50.4441,50.451,69300.0
2010-06-22 15:10:00,72.7,73.02,72.57,72.92,57900.0,50.4719,50.694,50.3816,50.6246,57900.0
2010-06-22 15:20:00,72.97,72.97,72.4,72.48,59200.0,50.6593,50.6593,50.2636,50.3191,59200.0
2010-06-22 15:30:00,72.5,72.56,72.01,72.54,122700.0,50.333,50.3747,49.9928,50.3608,122700.0
2010-06-22 15:40:00,72.52,72.54,72.24,72.4,107900.0,50.3469,50.3608,50.1525,50.2636,107900.0
2010-06-22 15:50:00,72.41,72.41,72.03,72.28,190500.0,50.2705,50.2705,50.0067,50.1803,190500.0
2010-06-23 09:30:00,72.3,72.7,71.54,71.6,79200.0,50.1942,50.4719,49.6665,49.7082,79200.0
2010-06-23 09:40:00,71.65,71.88,71.3,71.72,62200.0,49.7429,49.9026,49.4999,49.7915,62200.0
2010-06-23 09:50:00,71.75,72.12,71.69,72.11,34300.0,49.8123,50.0692,49.7707,50.0623,34300.0
2010-06-23 10:00:00,72.03,72.04,70.61,70.9,109000.0,50.0067,50.0137,49.0209,49.2222,109000.0
2010-06-23 10:10:00,70.89,71.32,70.8,71.31,52700.0,49.2153,49.5138,49.1528,49.5069,52700.0
2010-06-23 10:20:00,71.31,71.31,70.88,70.98,47300.0,49.5069,49.5069,49.2083,49.2778,47300.0
2010-06-23 10:30:00,70.98,71.41,70.97,71.28,52500.0,49.2778,49.5763,49.2708,49.486,52500.0
2010-06-23 10:40:00,71.25,71.51,71.1,71.37,64300.0,49.4652,49.6457,49.3611,49.5485,64300.0
2010-06-23 10:50:00,71.4,71.81,71.35,71.66,42000.0,49.5693,49.854,49.5346,49.7498,42000.0
2010-06-23 11:00:00,71.7,71.73,71.5,71.51,55400.0,49.7776,49.7984,49.6388,49.6457,55400.0
2010-06-23 11:10:00,71.52,71.53,71.25,71.5,44700.0,49.6527,49.6596,49.4652,49.6388,44700.0
2010-06-23 11:20:00,71.56,71.77,71.37,71.4,94400.0,49.6804,49.8262,49.5485,49.5693,94400.0
2010-06-23 11:30:00,71.44,71.53,71.25,71.4,46900.0,49.5971,49.6596,49.4652,49.5693,46900.0
2010-06-23 11:40:00,71.43,71.61,71.34,71.4,62800.0,49.5902,49.7151,49.5277,49.5693,62800.0
2010-06-23 11:50:00,71.38,71.66,71.33,71.6,42600.0,49.5555,49.7498,49.5207,49.7082,42600.0
2010-06-23 12:00:00,71.6,72.1,71.59,72.1,41300.0,49.7082,50.0553,49.7012,50.0553,41300.0
2010-06-23 12:10:00,72.13,72.13,71.76,71.96,45200.0,50.0761,50.0761,49.8193,49.9581,45200.0
2010-06-23 12:20:00,71.94,71.96,71.67,71.7,35800.0,49.9442,49.9581,49.7568,49.7776,35800.0
2010-06-23 12:30:00,71.73,72.05,71.69,71.91,32300.0,49.7984,50.0206,49.7707,49.9234,32300.0
2010-06-23 12:40:00,71.89,72.35,71.87,72.35,28700.0,49.9095,50.2289,49.8956,50.2289,28700.0
2010-06-23 12:50:00,72.34,72.56,72.32,72.53,50200.0,50.2219,50.3747,50.2081,50.3538,50200.0
2010-06-23 13:00:00,72.53,72.72,72.51,72.72,37100.0,50.3538,50.4857,50.34,50.4857,37100.0
2010-06-23 13:10:00,72.73,72.9,72.59,72.75,76100.0,50.4927,50.6107,50.3955,50.5066,76100.0
2010-06-23 13:20:00,72.76,72.94,72.72,72.94,28700.0,50.5135,50.6385,50.4857,50.6385,28700.0
2010-06-23 13:30:00,72.93,73.16,72.86,73.15,33000.0,50.6315,50.7912,50.5829,50.7843,33000.0
2010-06-23 13:40:00,73.15,73.17,72.85,72.99,53200.0,50.7843,50.7982,50.576,50.6732,53200.0
2010-06-23 13:50:00,73.0,73.29,72.99,73.27,34000.0,50.6801,50.8815,50.6732,50.8676,34000.0
2010-06-23 14:00:00,73.25,73.43,73.23,73.29,66000.0,50.8537,50.9787,50.8398,50.8815,66000.0
2010-06-23 14:10:00,73.29,73.5,72.94,73.24,57900.0,50.8815,51.0273,50.6385,50.8468,57900.0
2010-06-23 14:20:00,73.24,73.27,72.75,73.14,57300.0,50.8468,50.8676,50.5066,50.7773,57300.0
2010-06-23 14:30:00,73.15,73.85,73.15,73.54,71400.0,50.7843,51.2703,50.7843,51.055,71400.0
2010-06-23 14:40:00,73.52,73.65,73.0,73.1,52700.0,51.0411,51.1314,50.6801,50.7496,52700.0
2010-06-23 14:50:00,73.09,73.35,72.9,73.22,68300.0,50.7426,50.9231,50.6107,50.8329,68300.0
2010-06-23 15:00:00,73.19,73.45,72.85,73.04,117800.0,50.812,50.9926,50.576,50.7079,117800.0
2010-06-23 15:10:00,73.03,73.29,72.95,73.16,64300.0,50.701,50.8815,50.6454,50.7912,64300.0
2010-06-23 15:20:00,73.15,73.6,73.07,73.47,57300.0,50.7843,51.0967,50.7287,51.0064,57300.0
2010-06-23 15:30:00,73.46,73.47,73.11,73.36,93500.0,50.9995,51.0064,50.7565,50.9301,93500.0
2010-06-23 15:40:00,73.37,73.58,73.19,73.4,99400.0,50.937,51.0828,50.812,50.9578,99400.0
2010-06-23 15:50:00,73.39,73.43,73.06,73.17,129400.0,50.9509,50.9787,50.7218,50.7982,129400.0
2010-06-24 09:30:00,72.09,72.65,72.08,72.22,43400.0,50.0484,50.4372,50.0414,50.1386,43400.0
2010-06-24 09:40:00,72.27,72.32,71.99,72.11,54200.0,50.1733,50.2081,49.9789,50.0623,54200.0
2010-06-24 09:50:00,72.11,72.18,71.23,71.35,71200.0,50.0623,50.1109,49.4513,49.5346,71200.0
2010-06-24 10:00:00,71.35,71.67,71.3,71.44,131200.0,49.5346,49.7568,49.4999,49.5971,131200.0
2010-06-24 10:10:00,71.48,71.98,71.45,71.91,67300.0,49.6249,49.972,49.6041,49.9234,67300.0
2010-06-24 10:20:00,71.93,72.33,71.93,72.14,64200.0,49.9373,50.215,49.9373,50.0831,64200.0
2010-06-24 10:30:00,72.12,72.16,71.47,71.85,48900.0,50.0692,50.097,49.6179,49.8818,48900.0
2010-06-24 10:40:00,71.83,71.83,71.45,71.82,68400.0,49.8679,49.8679,49.6041,49.8609,68400.0
2010-06-24 10:50:00,71.76,71.78,71.23,71.38,56900.0,49.8193,49.8332,49.4513,49.5555,56900.0
2010-06-24 11:00:00,71.37,71.38,70.75,71.11,59300.0,49.5485,49.5555,49.1181,49.368,59300.0
2010-06-24 11:10:00,71.12,71.31,70.95,71.19,90500.0,49.375,49.5069,49.2569,49.4235,90500.0
2010-06-24 11:20:00,71.2,71.31,71.01,71.09,67700.0,49.4305,49.5069,49.2986,49.3541,67700.0
2010-06-24 11:30:00,71.1,71.51,71.01,71.5,49500.0,49.3611,49.6457,49.2986,49.6388,49500.0
2010-06-24 11:40:00,71.51,71.73,71.43,71.65,57400.0,49.6457,49.7984,49.5902,49.7429,57400.0
2010-06-24 11:50:00,71.65,71.71,71.35,71.55,44900.0,49.7429,49.7846,49.5346,49.6735,44900.0
2010-06-24 12:00:00,71.55,72.06,71.55,71.8,31600.0,49.6735,50.0275,49.6735,49.847,31600.0
2010-06-24 12:10:00,71.8,71.86,71.55,71.64,36100.0,49.847,49.8887,49.6735,49.736,36100.0
2010-06-24 12:20:00,71.64,71.93,71.63,71.76,50100.0,49.736,49.9373,49.729,49.8193,50100.0
2010-06-24 12:30:00,71.74,71.88,71.52,71.57,45200.0,49.8054,49.9026,49.6527,49.6874,45200.0
2010-06-24 12:40:00,71.55,71.69,71.38,71.51,44600.0,49.6735,49.7707,49.5555,49.6457,44600.0
2010-06-24 12:50:00,71.48,71.87,71.48,71.82,62900.0,49.6249,49.8956,49.6249,49.8609,62900.0
2010-06-24 13:00:00,71.81,72.13,71.66,72.07,60600.0,49.854,50.0761,49.7498,50.0345,60600.0
2010-06-24 13:10:00,72.07,72.46,72.06,72.35,58300.0,50.0345,50.3052,50.0275,50.2289,58300.0
2010-06-24 13:20:00,72.35,72.37,72.11,72.12,14200.0,50.2289,50.2428,50.0623,50.0692,14200.0
2010-06-24 13:30:00,72.12,72.59,72.1,72.45,65800.0,50.0692,50.3955,50.0553,50.2983,65800.0
2010-06-24 13:40:00,72.48,72.57,72.31,72.56,65400.0,50.3191,50.3816,50.2011,50.3747,65400.0
2010-06-24 13:50:00,72.57,72.85,72.53,72.79,33900.0,50.3816,50.576,50.3538,50.5343,33900.0
2010-06-24 14:00:00,72.77,72.79,72.6,72.72,92200.0,50.5205,50.5343,50.4024,50.4857,92200.0
2010-06-24 14:10:00,72.73,72.74,72.36,72.4,28900.0,50.4927,50.4996,50.2358,50.2636,28900.0
2010-06-24 14:20:00,72.4,72.46,72.25,72.29,44900.0,50.2636,50.3052,50.1595,50.1872,44900.0
2010-06-24 14:30:00,72.29,72.3,71.82,71.85,61900.0,50.1872,50.1942,49.8609,49.8818,61900.0
2010-06-24 14:40:00,71.85,72.04,71.68,71.78,76900.0,49.8818,50.0137,49.7637,49.8332,76900.0
2010-06-24 14:50:00,71.8,71.93,71.54,71.75,76800.0,49.847,49.9373,49.6665,49.8123,76800.0
2010-06-24 15:00:00,71.73,71.95,71.55,71.56,50000.0,49.7984,49.9512,49.6735,49.6804,50000.0
2010-06-24 15:10:00,71.55,71.62,71.07,71.15,105400.0,49.6735,49.7221,49.3402,49.3958,105400.0
2010-06-24 15:20:00,71.16,71.54,71.04,71.39,70000.0,49.4027,49.6665,49.3194,49.5624,70000.0
2010-06-24 15:30:00,71.39,71.49,71.15,71.4,70200.0,49.5624,49.6318,49.3958,49.5693,70200.0
2010-06-24 15:40:00,71.41,71.57,71.23,71.44,112900.0,49.5763,49.6874,49.4513,49.5971,112900.0
2010-06-24 15:50:00,71.46,71.51,71.07,71.36,135200.0,49.611,49.6457,49.3402,49.5416,135200.0
2010-06-25 09:30:00,71.85,71.85,71.05,71.2,130100.0,49.8818,49.8818,49.3264,49.4305,130100.0
2010-06-25 09:40:00,71.18,71.5,70.71,70.94,85200.0,49.4166,49.6388,49.0903,49.25,85200.0
2010-06-25 09:50:00,70.91,71.69,70.65,71.68,66700.0,49.2292,49.7707,49.0487,49.7637,66700.0
2010-06-25 10:00:00,71.65,72.0,71.53,71.91,56400.0,49.7429,49.9859,49.6596,49.9234,56400.0
2010-06-25 10:10:00,71.91,72.0,71.63,71.75,86300.0,49.9234,49.9859,49.729,49.8123,86300.0
2010-06-25 10:20:00,71.73,71.82,71.28,71.59,102300.0,49.7984,49.8609,49.486,49.7012,102300.0
2010-06-25 10:30:00,71.57,71.6,70.96,71.08,65700.0,49.6874,49.7082,49.2639,49.3472,65700.0
2010-06-25 10:40:00,71.09,71.48,71.08,71.35,50000.0,49.3541,49.6249,49.3472,49.5346,50000.0
2010-06-25 10:50:00,71.36,71.36,70.54,70.78,122300.0,49.5416,49.5416,48.9723,49.1389,122300.0
2010-06-25 11:00:00,70.84,71.2,70.83,71.13,55600.0,49.1806,49.4305,49.1736,49.3819,55600.0
2010-06-25 11:10:00,71.11,71.11,70.81,71.04,55100.0,49.368,49.368,49.1597,49.3194,55100.0
2010-06-25 11:20:00,71.04,71.36,70.87,71.34,69200.0,49.3194,49.5416,49.2014,49.5277,69200.0
2010-06-25 11:30:00,71.34,71.46,71.04,71.05,46100.0,49.5277,49.611,49.3194,49.3264,46100.0
2010-06-25 11:40:00,71.07,71.34,70.87,71.3,59100.0,49.3402,49.5277,49.2014,49.4999,59100.0
2010-06-25 11:50:00,71.36,71.57,71.33,71.41,72500.0,49.5416,49.6874,49.5207,49.5763,72500.0
2010-06-25 12:00:00,71.37,71.5,71.3,71.46,78700.0,49.5485,49.6388,49.4999,49.611,78700.0
2010-06-25 12:10:00,71.43,71.45,71.08,71.26,55600.0,49.5902,49.6041,49.3472,49.4721,55600.0
2010-06-25 12:20:00,71.3,71.41,71.23,71.35,23400.0,49.4999,49.5763,49.4513,49.5346,23400.0
2010-06-25 12:30:00,71.33,71.77,71.33,71.64,41100.0,49.5207,49.8262,49.5207,49.736,41100.0
2010-06-25 12:40:00,71.62,71.92,71.6,71.86,51700.0,49.7221,49.9304,49.7082,49.8887,51700.0
2010-06-25 12:50:00,71.86,71.87,71.5,71.75,37100.0,49.8887,49.8956,49.6388,49.8123,37100.0
2010-06-25 13:00:00,71.69,72.04,71.67,72.04,40700.0,49.7707,50.0137,49.7568,50.0137,40700.0
2010-06-25 13:10:00,72.02,72.05,71.74,71.89,30000.0,49.9998,50.0206,49.8054,49.9095,30000.0
2010-06-25 13:20:00,71.85,72.09,71.74,72.05,60900.0,49.8818,50.0484,49.8054,50.0206,60900.0
2010-06-25 13:30:00,72.06,72.46,72.05,72.15,64500.0,50.0275,50.3052,50.0206,50.09,64500.0
2010-06-25 13:40:00,72.16,72.25,72.0,72.12,63100.0,50.097,50.1595,49.9859,50.0692,63100.0
2010-06-25 13:50:00,72.12,72.2,72.0,72.14,43000.0,50.0692,50.1247,49.9859,50.0831,43000.0
2010-06-25 14:00:00,72.12,72.25,71.91,72.07,86700.0,50.0692,50.1595,49.9234,50.0345,86700.0
2010-06-25 14:10:00,72.07,72.55,72.07,72.54,30400.0,50.0345,50.3677,50.0345,50.3608,30400.0
2010-06-25 14:20:00,72.56,72.6,72.23,72.43,66400.0,50.3747,50.4024,50.1456,50.2844,66400.0
2010-06-25 14:30:00,72.42,72.48,72.09,72.41,45700.0,50.2775,50.3191,50.0484,50.2705,45700.0
2010-06-25 14:40:00,72.4,72.69,72.19,72.32,45300.0,50.2636,50.4649,50.1178,50.2081,45300.0
2010-06-25 14:50:00,72.36,72.55,72.17,72.28,30200.0,50.2358,50.3677,50.1039,50.1803,30200.0
2010-06-25 15:00:00,72.25,72.27,71.98,72.22,57100.0,50.1595,50.1733,49.972,50.1386,57100.0
2010-06-25 15:10:00,72.24,72.3,71.65,71.84,68200.0,50.1525,50.1942,49.7429,49.8748,68200.0
2010-06-25 15:20:00,71.86,72.17,71.82,72.16,96200.0,49.8887,50.1039,49.8609,50.097,96200.0
2010-06-25 15:30:00,72.16,72.45,72.01,72.37,124400.0,50.097,50.2983,49.9928,50.2428,124400.0
2010-06-25 15:40:00,72.39,72.45,72.0,72.39,219500.0,50.2566,50.2983,49.9859,50.2566,219500.0
2010-06-25 15:50:00,72.4,72.59,71.91,72.57,365400.0,50.2636,50.3955,49.9234,50.3816,365400.0
2010-06-28 09:30:00,72.57,72.76,71.37,72.12,60500.0,50.3816,50.5135,49.5485,50.0692,60500.0
2010-06-28 09:40:00,72.16,72.31,71.69,71.78,51900.0,50.097,50.2011,49.7707,49.8332,51900.0
2010-06-28 09:50:00,71.79,71.92,71.38,71.7,39400.0,49.8401,49.9304,49.5555,49.7776,39400.0
2010-06-28 10:00:00,71.71,71.76,70.93,71.05,78300.0,49.7846,49.8193,49.243,49.3264,78300.0
2010-06-28 10:10:00,71.05,71.5,70.98,71.29,48500.0,49.3264,49.6388,49.2778,49.493,48500.0
2010-06-28 10:20:00,71.33,71.63,71.3,71.49,77600.0,49.5207,49.729,49.4999,49.6318,77600.0
2010-06-28 10:30:00,71.52,71.71,71.17,71.34,51500.0,49.6527,49.7846,49.4097,49.5277,51500.0
2010-06-28 10:40:00,71.38,71.84,71.28,71.67,68400.0,49.5555,49.8748,49.486,49.7568,68400.0
2010-06-28 10:50:00,71.69,72.05,71.64,72.03,85100.0,49.7707,50.0206,49.736,50.0067,85100.0
2010-06-28 11:00:00,72.06,72.13,71.83,72.04,140800.0,50.0275,50.0761,49.8679,50.0137,140800.0
2010-06-28 11:10:00,72.05,72.1,71.57,71.63,86100.0,50.0206,50.0553,49.6874,49.729,86100.0
2010-06-28 11:20:00,71.65,72.04,71.62,72.02,70000.0,49.7429,50.0137,49.7221,49.9998,70000.0
2010-06-28 11:30:00,72.04,72.1,71.86,72.05,53700.0,50.0137,50.0553,49.8887,50.0206,53700.0
2010-06-28 11:40:00,72.05,72.25,72.01,72.1,51000.0,50.0206,50.1595,49.9928,50.0553,51000.0
2010-06-28 11:50:00,72.12,72.12,71.81,71.81,51600.0,50.0692,50.0692,49.854,49.854,51600.0
2010-06-28 12:00:00,71.81,71.99,71.6,71.7,59400.0,49.854,49.9789,49.7082,49.7776,59400.0
2010-06-28 12:10:00,71.69,71.81,71.6,71.7,73500.0,49.7707,49.854,49.7082,49.7776,73500.0
2010-06-28 12:20:00,71.73,71.92,71.62,71.85,37700.0,49.7984,49.9304,49.7221,49.8818,37700.0
2010-06-28 12:30:00,71.86,71.9,71.3,71.32,41800.0,49.8887,49.9165,49.4999,49.5138,41800.0
2010-06-28 12:40:00,71.33,71.64,71.29,71.62,49800.0,49.5207,49.736,49.493,49.7221,49800.0
2010-06-28 12:50:00,71.63,71.66,71.44,71.64,46700.0,49.729,49.7498,49.5971,49.736,46700.0
2010-06-28 13:00:00,71.6,71.64,71.09,71.14,61100.0,49.7082,49.736,49.3541,49.3888,61100.0
2010-06-28 13:10:00,71.12,71.14,70.84,70.97,72400.0,49.375,49.3888,49.1806,49.2708,72400.0
2010-06-28 13:20:00,70.98,71.1,70.95,70.97,64000.0,49.2778,49.3611,49.2569,49.2708,64000.0
2010-06-28 13:30:00,70.97,70.98,70.68,70.88,57400.0,49.2708,49.2778,49.0695,49.2083,57400.0
2010-06-28 13:40:00,70.89,71.03,70.8,71.01,58500.0,49.2153,49.3125,49.1528,49.2986,58500.0
2010-06-28 13:50:00,71.02,71.1,70.92,70.99,43400.0,49.3055,49.3611,49.2361,49.2847,43400.0
2010-06-28 14:00:00,70.99,71.05,70.85,70.98,57800.0,49.2847,49.3264,49.1875,49.2778,57800.0
2010-06-28 14:10:00,70.98,71.08,70.85,70.87,62500.0,49.2778,49.3472,49.1875,49.2014,62500.0
2010-06-28 14:20:00,70.89,70.97,70.77,70.81,42300.0,49.2153,49.2708,49.132,49.1597,42300.0
2010-06-28 14:30:00,70.78,71.05,70.73,70.93,82400.0,49.1389,49.3264,49.1042,49.243,82400.0
2010-06-28 14:40:00,70.93,71.06,70.88,71.05,64700.0,49.243,49.3333,49.2083,49.3264,64700.0
2010-06-28 14:50:00,71.04,71.1,70.82,71.0,75600.0,49.3194,49.3611,49.1667,49.2916,75600.0
2010-06-28 15:00:00,71.0,71.18,70.98,71.06,81700.0,49.2916,49.4166,49.2778,49.3333,81700.0
2010-06-28 15:10:00,71.06,71.14,70.85,71.07,60400.0,49.3333,49.3888,49.1875,49.3402,60400.0
2010-06-28 15:20:00,71.08,71.08,70.61,70.77,72000.0,49.3472,49.3472,49.0209,49.132,72000.0
2010-06-28 15:30:00,70.76,70.94,70.65,70.86,93000.0,49.125,49.25,49.0487,49.1944,93000.0
2010-06-28 15:40:00,70.85,71.05,70.79,70.82,106500.0,49.1875,49.3264,49.1458,49.1667,106500.0
2010-06-28 15:50:00,70.83,70.84,70.4,70.44,232200.0,49.1736,49.1806,48.8751,48.9029,232200.0
2010-06-29 09:30:00,68.96,69.02,68.01,68.26,222700.0,47.8754,47.917,47.2158,47.3894,222700.0
2010-06-29 09:40:00,68.29,68.49,68.05,68.13,199500.0,47.4102,47.5491,47.2436,47.2991,199500.0
2010-06-29 09:50:00,68.14,68.14,67.77,67.82,124800.0,47.3061,47.3061,47.0492,47.0839,124800.0
2010-06-29 10:00:00,67.83,67.84,66.87,67.24,184700.0,47.0909,47.0978,46.4244,46.6813,184700.0
2010-06-29 10:10:00,67.25,67.86,67.25,67.84,151800.0,46.6882,47.1117,46.6882,47.0978,151800.0
2010-06-29 10:20:00,67.86,67.86,66.8,66.86,117300.0,47.1117,47.1117,46.3758,46.4175,117300.0
2010-06-29 10:30:00,66.91,67.13,66.81,67.03,73400.0,46.4522,46.6049,46.3827,46.5355,73400.0
2010-06-29 10:40:00,67.03,67.39,67.03,67.29,62800.0,46.5355,46.7854,46.5355,46.716,62800.0
2010-06-29 10:50:00,67.26,67.82,67.25,67.82,118900.0,46.6952,47.0839,46.6882,47.0839,118900.0
2010-06-29 11:00:00,67.81,67.82,67.1,67.22,113400.0,47.077,47.0839,46.5841,46.6674,113400.0
2010-06-29 11:10:00,67.24,67.57,67.22,67.42,123000.0,46.6813,46.9104,46.6674,46.8062,123000.0
2010-06-29 11:20:00,67.39,67.55,67.1,67.17,76900.0,46.7854,46.8965,46.5841,46.6327,76900.0
2010-06-29 11:30:00,67.16,67.17,66.97,66.97,49000.0,46.6257,46.6327,46.4938,46.4938,49000.0
2010-06-29 11:40:00,66.98,67.03,66.82,66.91,71800.0,46.5008,46.5355,46.3897,46.4522,71800.0
2010-06-29 11:50:00,66.9,67.07,66.86,66.86,32900.0,46.4452,46.5632,46.4175,46.4175,32900.0
2010-06-29 12:00:00,66.87,66.92,66.56,66.79,89100.0,46.4244,46.4591,46.2092,46.3689,89100.0
2010-06-29 12:10:00,66.78,67.1,66.52,66.92,67600.0,46.3619,46.5841,46.1814,46.4591,67600.0
2010-06-29 12:20:00,66.95,67.42,66.9,67.21,61700.0,46.4799,46.8062,46.4452,46.6604,61700.0
2010-06-29 12:30:00,67.2,67.22,66.98,67.01,27500.0,46.6535,46.6674,46.5008,46.5216,27500.0
2010-06-29 12:40:00,67.01,67.26,66.94,67.23,32900.0,46.5216,46.6952,46.473,46.6743,32900.0
2010-06-29 12:50:00,67.26,67.3,66.93,67.04,53200.0,46.6952,46.7229,46.4661,46.5424,53200.0
2010-06-29 13:00:00,67.06,67.11,66.82,66.97,44400.0,46.5563,46.591,46.3897,46.4938,44400.0
2010-06-29 13:10:00,66.99,67.0,66.52,66.53,73000.0,46.5077,46.5146,46.1814,46.1884,73000.0
2010-06-29 13:20:00,66.54,66.59,66.2,66.48,131800.0,46.1953,46.23,45.9592,46.1536,131800.0
2010-06-29 13:30:00,66.47,66.5,66.2,66.25,79300.0,46.1467,46.1675,45.9592,45.994,79300.0
2010-06-29 13:40:00,66.25,66.58,66.22,66.57,34300.0,45.994,46.2231,45.9731,46.2161,34300.0
2010-06-29 13:50:00,66.58,66.96,66.5,66.89,81400.0,46.2231,46.4869,46.1675,46.4383,81400.0
2010-06-29 14:00:00,66.88,66.94,66.72,66.81,76000.0,46.4313,46.473,46.3203,46.3827,76000.0
2010-06-29 14:10:00,66.8,66.92,66.6,66.6,105400.0,46.3758,46.4591,46.2369,46.2369,105400.0
2010-06-29 14:20:00,66.6,66.9,66.58,66.85,159500.0,46.2369,46.4452,46.2231,46.4105,159500.0
2010-06-29 14:30:00,66.84,66.86,66.32,66.38,89400.0,46.4036,46.4175,46.0426,46.0842,89400.0
2010-06-29 14:40:00,66.39,66.47,66.25,66.29,78800.0,46.0912,46.1467,45.994,46.0217,78800.0
2010-06-29 14:50:00,66.27,66.49,66.06,66.11,102900.0,46.0078,46.1606,45.8621,45.8968,102900.0
2010-06-29 15:00:00,66.13,66.33,66.04,66.04,110700.0,45.9107,46.0495,45.8482,45.8482,110700.0
2010-06-29 15:10:00,66.05,66.14,65.78,65.8,139400.0,45.8551,45.9176,45.6677,45.6816,139400.0
2010-06-29 15:20:00,65.78,65.92,65.51,65.65,180600.0,45.6677,45.7649,45.4802,45.5774,180600.0
2010-06-29 15:30:00,65.62,66.3,65.5,66.22,301100.0,45.5566,46.0287,45.4733,45.9731,301100.0
2010-06-29 15:40:00,66.21,66.22,65.54,65.64,221700.0,45.9662,45.9731,45.501,45.5705,221700.0
2010-06-29 15:50:00,65.61,66.39,65.58,66.26,279100.0,45.5496,46.0912,45.5288,46.0009,279100.0
2010-06-30 09:30:00,66.17,66.67,66.04,66.43,82300.0,45.9384,46.2855,45.8482,46.1189,82300.0
2010-06-30 09:40:00,66.44,67.13,66.44,67.05,164200.0,46.1259,46.6049,46.1259,46.5494,164200.0
2010-06-30 09:50:00,67.03,67.36,66.79,66.83,152800.0,46.5355,46.7646,46.3689,46.3966,152800.0
2010-06-30 10:00:00,66.83,67.17,66.63,66.74,93000.0,46.3966,46.6327,46.2578,46.3341,93000.0
2010-06-30 10:10:00,66.77,67.04,66.61,66.86,41700.0,46.355,46.5424,46.2439,46.4175,41700.0
2010-06-30 10:20:00,66.85,66.97,66.54,66.85,82100.0,46.4105,46.4938,46.1953,46.4105,82100.0
2010-06-30 10:30:00,66.81,67.23,66.74,67.15,111200.0,46.3827,46.6743,46.3341,46.6188,111200.0
2010-06-30 10:40:00,67.17,67.25,66.57,66.79,71800.0,46.6327,46.6882,46.2161,46.3689,71800.0
2010-06-30 10:50:00,66.78,66.88,66.44,66.48,75100.0,46.3619,46.4313,46.1259,46.1536,75100.0
2010-06-30 11:00:00,66.49,66.87,66.43,66.62,33100.0,46.1606,46.4244,46.1189,46.2508,33100.0
2010-06-30 11:10:00,66.65,66.92,66.65,66.85,69400.0,46.2717,46.4591,46.2717,46.4105,69400.0
2010-06-30 11:20:00,66.81,66.98,66.65,66.65,42900.0,46.3827,46.5008,46.2717,46.2717,42900.0
2010-06-30 11:30:00,66.65,67.19,66.6,67.09,31500.0,46.2717,46.6466,46.2369,46.5771,31500.0
2010-06-30 11:40:00,67.11,67.27,67.03,67.17,25200.0,46.591,46.7021,46.5355,46.6327,25200.0
2010-06-30 11:50:00,67.17,67.33,67.09,67.1,52000.0,46.6327,46.7438,46.5771,46.5841,52000.0
2010-06-30 12:00:00,67.07,67.13,66.95,67.0,42700.0,46.5632,46.6049,46.4799,46.5146,42700.0
2010-06-30 12:10:00,67.0,67.05,66.84,67.02,71000.0,46.5146,46.5494,46.4036,46.5285,71000.0
2010-06-30 12:20:00,67.0,67.05,66.81,66.84,37200.0,46.5146,46.5494,46.3827,46.4036,37200.0
2010-06-30 12:30:00,66.86,66.93,66.67,66.76,32500.0,46.4175,46.4661,46.2855,46.348,32500.0
2010-06-30 12:40:00,66.77,66.78,66.4,66.54,44100.0,46.355,46.3619,46.0981,46.1953,44100.0
2010-06-30 12:50:00,66.55,66.64,66.54,66.55,33200.0,46.2022,46.2647,46.1953,46.2022,33200.0
2010-06-30 13:00:00,66.54,66.64,66.39,66.51,28400.0,46.1953,46.2647,46.0912,46.1745,28400.0
2010-06-30 13:10:00,66.49,66.67,66.48,66.63,41800.0,46.1606,46.2855,46.1536,46.2578,41800.0
2010-06-30 13:20:00,66.64,66.65,66.54,66.57,59600.0,46.2647,46.2717,46.1953,46.2161,59600.0
2010-06-30 13:30:00,66.54,66.6,66.36,66.56,84100.0,46.1953,46.2369,46.0703,46.2092,84100.0
2010-06-30 13:40:00,66.56,66.67,66.49,66.51,63100.0,46.2092,46.2855,46.1606,46.1745,63100.0
2010-06-30 13:50:00,66.48,66.74,66.45,66.68,28600.0,46.1536,46.3341,46.1328,46.2925,28600.0
2010-06-30 14:00:00,66.65,66.91,66.46,66.62,65100.0,46.2717,46.4522,46.1398,46.2508,65100.0
2010-06-30 14:10:00,66.63,66.75,66.48,66.6,49900.0,46.2578,46.3411,46.1536,46.2369,49900.0
2010-06-30 14:20:00,66.6,66.63,66.25,66.44,99000.0,46.2369,46.2578,45.994,46.1259,99000.0
2010-06-30 14:30:00,66.45,66.57,66.32,66.37,40300.0,46.1328,46.2161,46.0426,46.0773,40300.0
2010-06-30 14:40:00,66.35,66.42,66.11,66.41,35200.0,46.0634,46.112,45.8968,46.105,35200.0
2010-06-30 14:50:00,66.42,66.44,66.13,66.13,59300.0,46.112,46.1259,45.9107,45.9107,59300.0
2010-06-30 15:00:00,66.14,66.35,66.11,66.29,40500.0,45.9176,46.0634,45.8968,46.0217,40500.0
2010-06-30 15:10:00,66.32,66.34,65.91,66.02,90100.0,46.0426,46.0564,45.7579,45.8343,90100.0
2010-06-30 15:20:00,66.01,66.17,65.65,65.71,85100.0,45.8273,45.9384,45.5774,45.6191,85100.0
2010-06-30 15:30:00,65.71,65.8,65.44,65.54,168100.0,45.6191,45.6816,45.4316,45.501,168100.0
2010-06-30 15:40:00,65.52,65.96,65.02,65.47,217300.0,45.4872,45.7926,45.14,45.4524,217300.0
2010-06-30 15:50:00,65.46,65.64,65.07,65.15,330300.0,45.4455,45.5705,45.1747,45.2303,330300.0
2010-07-01 09:30:00,64.87,65.6,64.7,65.43,193000.0,45.0359,45.5427,44.9179,45.4247,193000.0
2010-07-01 09:40:00,65.42,66.45,65.27,66.35,189000.0,45.4177,46.1328,45.3136,46.0634,189000.0
2010-07-01 09:50:00,66.35,66.64,66.11,66.16,227800.0,46.0634,46.2647,45.8968,45.9315,227800.0
2010-07-01 10:00:00,66.12,66.2,65.3,65.35,504000.0,45.9037,45.9592,45.3344,45.3691,504000.0
2010-07-01 10:10:00,65.35,65.55,64.39,64.52,133700.0,45.3691,45.508,44.7027,44.7929,133700.0
2010-07-01 10:20:00,64.52,64.53,64.21,64.23,111700.0,44.7929,44.7999,44.5777,44.5916,111700.0
2010-07-01 10:30:00,64.29,64.33,63.67,63.67,94200.0,44.6332,44.661,44.2028,44.2028,94200.0
2010-07-01 10:40:00,63.65,64.2,63.24,64.13,113000.0,44.1889,44.5708,43.9043,44.5222,113000.0
2010-07-01 10:50:00,64.12,64.23,63.76,63.84,89100.0,44.5152,44.5916,44.2653,44.3208,89100.0
2010-07-01 11:00:00,63.86,63.99,63.37,63.44,63800.0,44.3347,44.425,43.9945,44.0431,63800.0
2010-07-01 11:10:00,63.44,63.68,63.28,63.54,98600.0,44.0431,44.2097,43.932,44.1125,98600.0
2010-07-01 11:20:00,63.51,64.42,63.39,64.24,86500.0,44.0917,44.7235,44.0084,44.5985,86500.0
2010-07-01 11:30:00,64.24,64.64,64.17,64.52,86600.0,44.5985,44.8762,44.5499,44.7929,86600.0
2010-07-01 11:40:00,64.54,64.87,64.41,64.43,76800.0,44.8068,45.0359,44.7165,44.7304,76800.0
2010-07-01 11:50:00,64.43,64.52,64.26,64.49,76000.0,44.7304,44.7929,44.6124,44.7721,76000.0
2010-07-01 12:00:00,64.47,64.54,64.36,64.5,93600.0,44.7582,44.8068,44.6818,44.779,93600.0
2010-07-01 12:10:00,64.49,64.55,64.12,64.17,113300.0,44.7721,44.8137,44.5152,44.5499,113300.0
2010-07-01 12:20:00,64.17,64.26,63.95,64.23,48700.0,44.5499,44.6124,44.3972,44.5916,48700.0
2010-07-01 12:30:00,64.22,64.85,64.21,64.56,89500.0,44.5846,45.022,44.5777,44.8207,89500.0
2010-07-01 12:40:00,64.55,65.35,64.49,65.0,85900.0,44.8137,45.3691,44.7721,45.1262,85900.0
2010-07-01 12:50:00,65.0,65.07,64.5,64.58,64600.0,45.1262,45.1747,44.779,44.8346,64600.0
2010-07-01 13:00:00,64.62,64.76,64.5,64.67,30300.0,44.8623,44.9595,44.779,44.897,30300.0
2010-07-01 13:10:00,64.68,64.85,64.39,64.85,31900.0,44.904,45.022,44.7027,45.022,31900.0
2010-07-01 13:20:00,64.86,65.05,64.75,64.86,34500.0,45.029,45.1609,44.9526,45.029,34500.0
2010-07-01 13:30:00,64.81,65.15,64.8,65.15,97300.0,44.9942,45.2303,44.9873,45.2303,97300.0
2010-07-01 13:40:00,65.14,65.14,64.67,64.91,102300.0,45.2233,45.2233,44.897,45.0637,102300.0
2010-07-01 13:50:00,64.91,65.15,64.86,65.04,92100.0,45.0637,45.2303,45.029,45.1539,92100.0
2010-07-01 14:00:00,65.06,65.17,65.0,65.07,45500.0,45.1678,45.2442,45.1262,45.1747,45500.0
2010-07-01 14:10:00,65.05,65.68,65.03,65.4,70100.0,45.1609,45.5982,45.147,45.4039,70100.0
2010-07-01 14:20:00,65.48,65.48,64.9,65.0,145400.0,45.4594,45.4594,45.0567,45.1262,145400.0
2010-07-01 14:30:00,65.01,65.1,64.84,64.97,81300.0,45.1331,45.1956,45.0151,45.1053,81300.0
2010-07-01 14:40:00,64.97,65.0,64.51,64.68,98400.0,45.1053,45.1262,44.786,44.904,98400.0
2010-07-01 14:50:00,64.68,65.03,64.5,64.95,80600.0,44.904,45.147,44.779,45.0914,80600.0
2010-07-01 15:00:00,64.96,65.3,64.95,65.08,125700.0,45.0984,45.3344,45.0914,45.1817,125700.0
2010-07-01 15:10:00,65.08,65.19,64.96,65.04,153900.0,45.1817,45.2581,45.0984,45.1539,153900.0
2010-07-01 15:20:00,65.04,65.19,64.77,65.11,113400.0,45.1539,45.2581,44.9665,45.2025,113400.0
2010-07-01 15:30:00,65.13,65.27,64.93,64.94,284700.0,45.2164,45.3136,45.0776,45.0845,284700.0
2010-07-01 15:40:00,64.95,65.04,64.62,64.65,251400.0,45.0914,45.1539,44.8623,44.8832,251400.0
2010-07-01 15:50:00,64.64,65.03,64.49,64.87,412700.0,44.8762,45.147,44.7721,45.0359,412700.0
2010-07-02 09:30:00,65.01,65.67,65.01,65.22,227200.0,45.1331,45.5913,45.1331,45.2789,227200.0
2010-07-02 09:40:00,65.23,65.39,64.51,64.62,146100.0,45.2858,45.3969,44.786,44.8623,146100.0
2010-07-02 09:50:00,64.62,64.89,64.32,64.77,81700.0,44.8623,45.0498,44.6541,44.9665,81700.0
2010-07-02 10:00:00,64.76,64.76,64.1,64.62,104400.0,44.9595,44.9595,44.5013,44.8623,104400.0
2010-07-02 10:10:00,64.65,65.03,64.64,64.92,124700.0,44.8832,45.147,44.8762,45.0706,124700.0
2010-07-02 10:20:00,64.99,65.07,64.44,64.61,100500.0,45.1192,45.1747,44.7374,44.8554,100500.0
2010-07-02 10:30:00,64.57,64.73,64.27,64.52,86700.0,44.8276,44.9387,44.6193,44.7929,86700.0
2010-07-02 10:40:00,64.47,64.76,64.31,64.59,39100.0,44.7582,44.9595,44.6471,44.8415,39100.0
2010-07-02 10:50:00,64.6,64.6,64.12,64.18,44900.0,44.8485,44.8485,44.5152,44.5569,44900.0
2010-07-02 11:00:00,64.18,64.23,64.01,64.15,58100.0,44.5569,44.5916,44.4388,44.536,58100.0
2010-07-02 11:10:00,64.11,64.23,63.79,63.79,61000.0,44.5083,44.5916,44.2861,44.2861,61000.0
2010-07-02 11:20:00,63.78,65.11,63.71,64.95,428000.0,44.2792,45.2025,44.2306,45.0914,428000.0
2010-07-02 11:30:00,64.95,67.76,64.28,64.28,158300.0,45.0914,47.0423,44.6263,44.6263,158300.0
2010-07-02 11:40:00,64.29,64.55,64.09,64.45,61800.0,44.6332,44.8137,44.4944,44.7443,61800.0
2010-07-02 11:50:00,64.52,64.8,64.34,64.56,52200.0,44.7929,44.9873,44.6679,44.8207,52200.0
2010-07-02 12:00:00,64.51,65.02,64.47,64.96,67400.0,44.786,45.14,44.7582,45.0984,67400.0
2010-07-02 12:10:00,65.02,65.15,64.38,64.47,115400.0,45.14,45.2303,44.6957,44.7582,115400.0
2010-07-02 12:20:00,64.48,64.65,64.4,64.59,34200.0,44.7651,44.8832,44.7096,44.8415,34200.0
2010-07-02 12:30:00,64.58,64.72,64.44,64.54,22000.0,44.8346,44.9318,44.7374,44.8068,22000.0
2010-07-02 12:40:00,64.58,64.6,64.37,64.53,64900.0,44.8346,44.8485,44.6888,44.7999,64900.0
2010-07-02 12:50:00,64.53,64.58,64.26,64.39,44300.0,44.7999,44.8346,44.6124,44.7027,44300.0
2010-07-02 13:00:00,64.39,64.45,64.07,64.42,113300.0,44.7027,44.7443,44.4805,44.7235,113300.0
2010-07-02 13:10:00,64.44,64.56,64.35,64.47,74700.0,44.7374,44.8207,44.6749,44.7582,74700.0
2010-07-02 13:20:00,64.5,64.5,64.11,64.16,58700.0,44.779,44.779,44.5083,44.543,58700.0
2010-07-02 13:30:00,64.19,64.44,64.11,64.2,64600.0,44.5638,44.7374,44.5083,44.5708,64600.0
2010-07-02 13:40:00,64.2,64.24,63.97,64.2,46800.0,44.5708,44.5985,44.4111,44.5708,46800.0
2010-07-02 13:50:00,64.21,64.34,64.12,64.2,63600.0,44.5777,44.6679,44.5152,44.5708,63600.0
2010-07-02 14:00:00,64.22,64.31,64.06,64.17,51400.0,44.5846,44.6471,44.4736,44.5499,51400.0
2010-07-02 14:10:00,64.15,64.37,64.01,64.35,77900.0,44.536,44.6888,44.4388,44.6749,77900.0
2010-07-02 14:20:00,64.35,64.39,64.05,64.13,49100.0,44.6749,44.7027,44.4666,44.5222,49100.0
2010-07-02 14:30:00,64.12,64.19,63.91,64.09,55700.0,44.5152,44.5638,44.3694,44.4944,55700.0
2010-07-02 14:40:00,64.13,64.15,63.9,63.9,42800.0,44.5222,44.536,44.3625,44.3625,42800.0
2010-07-02 14:50:00,63.88,64.19,63.78,64.16,49500.0,44.3486,44.5638,44.2792,44.543,49500.0
2010-07-02 15:00:00,64.14,64.31,64.04,64.29,69600.0,44.5291,44.6471,44.4597,44.6332,69600.0
2010-07-02 15:10:00,64.28,64.3,64.04,64.2,74700.0,44.6263,44.6402,44.4597,44.5708,74700.0
2010-07-02 15:20:00,64.21,64.39,64.14,64.27,153300.0,44.5777,44.7027,44.5291,44.6193,153300.0
2010-07-02 15:30:00,64.24,64.87,64.19,64.87,114800.0,44.5985,45.0359,44.5638,45.0359,114800.0
2010-07-02 15:40:00,64.85,65.01,64.64,64.68,153500.0,45.022,45.1331,44.8762,44.904,153500.0
2010-07-02 15:50:00,64.68,64.73,64.2,64.21,209100.0,44.904,44.9387,44.5708,44.5777,209100.0
2010-07-06 09:30:00,65.86,66.25,65.73,65.73,127200.0,45.7232,45.994,45.633,45.633,127200.0
2010-07-06 09:40:00,65.74,66.04,65.6,65.74,122700.0,45.6399,45.8482,45.5427,45.6399,122700.0
2010-07-06 09:50:00,65.74,65.94,65.54,65.73,181200.0,45.6399,45.7787,45.501,45.633,181200.0
2010-07-06 10:00:00,65.71,66.3,65.36,65.92,257700.0,45.6191,46.0287,45.3761,45.7649,257700.0
2010-07-06 10:10:00,66.0,66.21,65.84,65.96,124500.0,45.8204,45.9662,45.7093,45.7926,124500.0
2010-07-06 10:20:00,65.96,66.13,65.91,65.91,100300.0,45.7926,45.9107,45.7579,45.7579,100300.0
2010-07-06 10:30:00,65.91,66.2,65.75,66.06,118400.0,45.7579,45.9592,45.6468,45.8621,118400.0
2010-07-06 10:40:00,66.05,66.15,65.82,65.97,57100.0,45.8551,45.9245,45.6954,45.7996,57100.0
2010-07-06 10:50:00,65.97,66.08,65.76,65.76,73800.0,45.7996,45.8759,45.6538,45.6538,73800.0
2010-07-06 11:00:00,65.78,66.11,65.74,65.88,90100.0,45.6677,45.8968,45.6399,45.7371,90100.0
2010-07-06 11:10:00,65.89,66.09,65.66,65.69,94800.0,45.744,45.8829,45.5844,45.6052,94800.0
2010-07-06 11:20:00,65.69,65.83,65.27,65.32,93900.0,45.6052,45.7024,45.3136,45.3483,93900.0
2010-07-06 11:30:00,65.33,65.83,65.24,65.73,84600.0,45.3553,45.7024,45.2928,45.633,84600.0
2010-07-06 11:40:00,65.71,65.86,65.61,65.79,44200.0,45.6191,45.7232,45.5496,45.6746,44200.0
2010-07-06 11:50:00,65.76,65.83,65.49,65.72,40700.0,45.6538,45.7024,45.4663,45.626,40700.0
2010-07-06 12:00:00,65.73,65.89,65.69,65.76,43100.0,45.633,45.744,45.6052,45.6538,43100.0
2010-07-06 12:10:00,65.77,65.79,65.34,65.59,72400.0,45.6607,45.6746,45.3622,45.5358,72400.0
2010-07-06 12:20:00,65.59,65.63,64.9,65.08,92600.0,45.5358,45.5635,45.0567,45.1817,92600.0
2010-07-06 12:30:00,65.07,65.17,64.96,65.02,46000.0,45.1747,45.2442,45.0984,45.14,46000.0
2010-07-06 12:40:00,65.03,65.14,64.7,64.7,44000.0,45.147,45.2233,44.9179,44.9179,44000.0
2010-07-06 12:50:00,64.72,64.83,64.29,64.48,82600.0,44.9318,45.0081,44.6332,44.7651,82600.0
2010-07-06 13:00:00,64.5,64.83,64.5,64.66,40200.0,44.779,45.0081,44.779,44.8901,40200.0
2010-07-06 13:10:00,64.64,64.66,64.19,64.23,80000.0,44.8762,44.8901,44.5638,44.5916,80000.0
2010-07-06 13:20:00,64.23,64.34,63.96,64.28,70500.0,44.5916,44.6679,44.4041,44.6263,70500.0
2010-07-06 13:30:00,64.31,64.35,63.94,63.98,44800.0,44.6471,44.6749,44.3902,44.418,44800.0
2010-07-06 13:40:00,63.97,64.09,63.52,63.67,97900.0,44.4111,44.4944,44.0987,44.2028,97900.0
2010-07-06 13:50:00,63.71,63.78,63.32,63.45,73000.0,44.2306,44.2792,43.9598,44.0501,73000.0
2010-07-06 14:00:00,63.5,63.74,63.3,63.41,63600.0,44.0848,44.2514,43.9459,44.0223,63600.0
2010-07-06 14:10:00,63.4,63.46,63.13,63.22,91900.0,44.0154,44.057,43.8279,43.8904,91900.0
2010-07-06 14:20:00,63.21,63.68,63.16,63.65,73600.0,43.8834,44.2097,43.8487,44.1889,73600.0
2010-07-06 14:30:00,63.62,64.04,63.62,63.94,65700.0,44.1681,44.4597,44.1681,44.3902,65700.0
2010-07-06 14:40:00,63.94,63.97,63.52,63.71,60500.0,44.3902,44.4111,44.0987,44.2306,60500.0
2010-07-06 14:50:00,63.7,64.0,63.57,63.59,74200.0,44.2236,44.4319,44.1334,44.1473,74200.0
2010-07-06 15:00:00,63.6,63.77,63.31,63.52,82800.0,44.1542,44.2722,43.9529,44.0987,82800.0
2010-07-06 15:10:00,63.49,63.68,63.19,63.25,117300.0,44.0778,44.2097,43.8696,43.9112,117300.0
2010-07-06 15:20:00,63.24,63.37,63.04,63.29,152000.0,43.9043,43.9945,43.7654,43.939,152000.0
2010-07-06 15:30:00,63.31,63.46,63.15,63.19,114700.0,43.9529,44.057,43.8418,43.8696,114700.0
2010-07-06 15:40:00,63.21,63.69,63.17,63.24,209600.0,43.8834,44.2167,43.8557,43.9043,209600.0
2010-07-06 15:50:00,63.27,63.52,63.09,63.51,293400.0,43.9251,44.0987,43.8001,44.0917,293400.0
2010-07-07 09:30:00,63.69,64.6,63.58,64.26,91100.0,44.2167,44.8485,44.1403,44.6124,91100.0
2010-07-07 09:40:00,64.33,64.44,63.81,64.09,67100.0,44.661,44.7374,44.3,44.4944,67100.0
2010-07-07 09:50:00,64.04,64.58,64.01,64.41,64300.0,44.4597,44.8346,44.4388,44.7165,64300.0
2010-07-07 10:00:00,64.47,65.06,64.45,64.88,185200.0,44.7582,45.1678,44.7443,45.0428,185200.0
2010-07-07 10:10:00,64.87,65.0,64.66,64.7,113200.0,45.0359,45.1262,44.8901,44.9179,113200.0
2010-07-07 10:20:00,64.68,64.78,64.29,64.38,62500.0,44.904,44.9734,44.6332,44.6957,62500.0
2010-07-07 10:30:00,64.4,65.11,64.4,64.85,79600.0,44.7096,45.2025,44.7096,45.022,79600.0
2010-07-07 10:40:00,64.9,65.08,64.6,65.04,102200.0,45.0567,45.1817,44.8485,45.1539,102200.0
2010-07-07 10:50:00,65.04,65.23,64.93,65.04,77800.0,45.1539,45.2858,45.0776,45.1539,77800.0
2010-07-07 11:00:00,65.0,65.1,64.91,65.03,61700.0,45.1262,45.1956,45.0637,45.147,61700.0
2010-07-07 11:10:00,65.0,65.19,64.58,64.58,70500.0,45.1262,45.2581,44.8346,44.8346,70500.0
2010-07-07 11:20:00,64.55,64.79,64.45,64.62,65100.0,44.8137,44.9804,44.7443,44.8623,65100.0
2010-07-07 11:30:00,64.63,64.89,64.46,64.76,65800.0,44.8693,45.0498,44.7513,44.9595,65800.0
2010-07-07 11:40:00,64.76,64.76,64.35,64.41,46700.0,44.9595,44.9595,44.6749,44.7165,46700.0
2010-07-07 11:50:00,64.38,64.59,64.3,64.5,81800.0,44.6957,44.8415,44.6402,44.779,81800.0
2010-07-07 12:00:00,64.54,64.6,64.39,64.56,51600.0,44.8068,44.8485,44.7027,44.8207,51600.0
2010-07-07 12:10:00,64.53,64.79,64.48,64.51,56900.0,44.7999,44.9804,44.7651,44.786,56900.0
2010-07-07 12:20:00,64.53,64.65,64.44,64.59,76800.0,44.7999,44.8832,44.7374,44.8415,76800.0
2010-07-07 12:30:00,64.64,64.75,64.5,64.56,78500.0,44.8762,44.9526,44.779,44.8207,78500.0
2010-07-07 12:40:00,64.57,64.71,64.49,64.64,56700.0,44.8276,44.9248,44.7721,44.8762,56700.0
2010-07-07 12:50:00,64.63,64.64,64.44,64.48,50400.0,44.8693,44.8762,44.7374,44.7651,50400.0
2010-07-07 13:00:00,64.51,64.85,64.47,64.84,48000.0,44.786,45.022,44.7582,45.0151,48000.0
2010-07-07 13:10:00,64.84,65.21,64.74,65.0,101200.0,45.0151,45.2719,44.9456,45.1262,101200.0
2010-07-07 13:20:00,64.99,65.19,64.91,65.1,78600.0,45.1192,45.2581,45.0637,45.1956,78600.0
2010-07-07 13:30:00,65.11,65.16,64.95,65.0,88800.0,45.2025,45.2372,45.0914,45.1262,88800.0
2010-07-07 13:40:00,65.0,65.19,64.92,65.19,65200.0,45.1262,45.2581,45.0706,45.2581,65200.0
2010-07-07 13:50:00,65.21,65.45,65.11,65.34,88300.0,45.2719,45.4386,45.2025,45.3622,88300.0
2010-07-07 14:00:00,65.38,65.67,65.38,65.64,92800.0,45.39,45.5913,45.39,45.5705,92800.0
2010-07-07 14:10:00,65.62,65.89,65.58,65.87,109900.0,45.5566,45.744,45.5288,45.7301,109900.0
2010-07-07 14:20:00,65.87,65.9,65.68,65.81,74800.0,45.7301,45.751,45.5982,45.6885,74800.0
2010-07-07 14:30:00,65.82,65.97,65.76,65.78,92600.0,45.6954,45.7996,45.6538,45.6677,92600.0
2010-07-07 14:40:00,65.76,65.9,65.73,65.75,72300.0,45.6538,45.751,45.633,45.6468,72300.0
2010-07-07 14:50:00,65.75,66.27,65.7,66.25,137200.0,45.6468,46.0078,45.6121,45.994,137200.0
2010-07-07 15:00:00,66.25,66.27,65.99,66.17,142800.0,45.994,46.0078,45.8135,45.9384,142800.0
2010-07-07 15:10:00,66.18,66.71,66.14,66.56,166500.0,45.9454,46.3133,45.9176,46.2092,166500.0
2010-07-07 15:20:00,66.55,67.14,66.54,67.06,321900.0,46.2022,46.6118,46.1953,46.5563,321900.0
2010-07-07 15:30:00,67.08,67.47,67.06,67.39,443500.0,46.5702,46.8409,46.5563,46.7854,443500.0
2010-07-07 15:40:00,67.39,67.59,67.25,67.43,260700.0,46.7854,46.9243,46.6882,46.8132,260700.0
2010-07-07 15:50:00,67.4,67.48,67.23,67.38,252600.0,46.7923,46.8479,46.6743,46.7785,252600.0
2010-07-08 09:30:00,68.28,68.9,68.01,68.79,184600.0,47.4033,47.8337,47.2158,47.7574,184600.0
2010-07-08 09:40:00,68.8,68.8,67.66,67.75,187900.0,47.7643,47.7643,46.9729,47.0353,187900.0
2010-07-08 09:50:00,67.75,68.0,67.44,67.87,86200.0,47.0353,47.2089,46.8201,47.1186,86200.0
2010-07-08 10:00:00,67.87,68.05,67.26,67.37,141600.0,47.1186,47.2436,46.6952,46.7715,141600.0
2010-07-08 10:10:00,67.38,67.8,67.19,67.68,127100.0,46.7785,47.07,46.6466,46.9867,127100.0
2010-07-08 10:20:00,67.69,68.33,67.63,68.28,141500.0,46.9937,47.438,46.952,47.4033,141500.0
2010-07-08 10:30:00,68.23,68.34,68.03,68.16,85900.0,47.3686,47.4449,47.2297,47.32,85900.0
2010-07-08 10:40:00,68.15,68.19,67.89,68.13,69000.0,47.313,47.3408,47.1325,47.2991,69000.0
2010-07-08 10:50:00,68.11,68.14,67.84,67.98,52100.0,47.2853,47.3061,47.0978,47.195,52100.0
2010-07-08 11:00:00,67.95,67.97,67.47,67.65,167600.0,47.1742,47.1881,46.8409,46.9659,167600.0
2010-07-08 11:10:00,67.69,67.97,67.52,67.88,124400.0,46.9937,47.1881,46.8757,47.1256,124400.0
2010-07-08 11:20:00,67.86,68.16,67.71,67.95,71100.0,47.1117,47.32,47.0076,47.1742,71100.0
2010-07-08 11:30:00,67.94,68.22,67.76,68.0,84500.0,47.1672,47.3616,47.0423,47.2089,84500.0
2010-07-08 11:40:00,67.98,68.12,67.73,67.82,99700.0,47.195,47.2922,47.0214,47.0839,99700.0
2010-07-08 11:50:00,67.75,67.83,67.46,67.68,98100.0,47.0353,47.0909,46.834,46.9867,98100.0
2010-07-08 12:00:00,67.67,67.95,67.5,67.83,93700.0,46.9798,47.1742,46.8618,47.0909,93700.0
2010-07-08 12:10:00,67.82,67.92,67.55,67.67,42500.0,47.0839,47.1534,46.8965,46.9798,42500.0
2010-07-08 12:20:00,67.7,67.83,67.6,67.72,52500.0,47.0006,47.0909,46.9312,47.0145,52500.0
2010-07-08 12:30:00,67.68,67.81,67.6,67.7,70600.0,46.9867,47.077,46.9312,47.0006,70600.0
2010-07-08 12:40:00,67.71,68.05,67.55,68.05,95400.0,47.0076,47.2436,46.8965,47.2436,95400.0
2010-07-08 12:50:00,68.06,68.13,67.87,68.0,49000.0,47.2506,47.2991,47.1186,47.2089,49000.0
2010-07-08 13:00:00,68.0,68.19,67.95,68.19,29300.0,47.2089,47.3408,47.1742,47.3408,29300.0
2010-07-08 13:10:00,68.2,68.48,68.17,68.46,43800.0,47.3477,47.5421,47.3269,47.5283,43800.0
2010-07-08 13:20:00,68.46,68.5,68.13,68.14,52700.0,47.5283,47.556,47.2991,47.3061,52700.0
2010-07-08 13:30:00,68.16,68.41,68.16,68.2,55700.0,47.32,47.4935,47.32,47.3477,55700.0
2010-07-08 13:40:00,68.17,68.32,68.13,68.32,44600.0,47.3269,47.4311,47.2991,47.4311,44600.0
2010-07-08 13:50:00,68.31,68.35,67.86,67.98,73900.0,47.4241,47.4519,47.1117,47.195,73900.0
2010-07-08 14:00:00,67.96,68.08,67.85,67.92,73500.0,47.1811,47.2644,47.1048,47.1534,73500.0
2010-07-08 14:10:00,67.86,67.88,67.47,67.72,86000.0,47.1117,47.1256,46.8409,47.0145,86000.0
2010-07-08 14:20:00,67.71,67.92,67.5,67.88,93000.0,47.0076,47.1534,46.8618,47.1256,93000.0
2010-07-08 14:30:00,67.87,68.0,67.73,67.77,73600.0,47.1186,47.2089,47.0214,47.0492,73600.0
2010-07-08 14:40:00,67.79,68.19,67.76,68.07,84400.0,47.0631,47.3408,47.0423,47.2575,84400.0
2010-07-08 14:50:00,68.08,68.28,67.93,68.25,49500.0,47.2644,47.4033,47.1603,47.3825,49500.0
2010-07-08 15:00:00,68.21,68.26,67.92,68.07,139900.0,47.3547,47.3894,47.1534,47.2575,139900.0
2010-07-08 15:10:00,68.04,68.46,67.98,68.38,92400.0,47.2367,47.5283,47.195,47.4727,92400.0
2010-07-08 15:20:00,68.39,68.7,68.39,68.7,102500.0,47.4797,47.6949,47.4797,47.6949,102500.0
2010-07-08 15:30:00,68.72,69.06,68.68,68.92,179100.0,47.7088,47.9448,47.681,47.8476,179100.0
2010-07-08 15:40:00,68.92,69.2,68.74,68.82,204100.0,47.8476,48.042,47.7226,47.7782,204100.0
2010-07-08 15:50:00,68.84,69.03,68.68,68.95,205700.0,47.7921,47.924,47.681,47.8684,205700.0
2010-07-09 09:30:00,69.0,69.59,68.37,69.59,93200.0,47.9031,48.3128,47.4658,48.3128,93200.0
2010-07-09 09:40:00,69.58,69.8,69.36,69.6,64900.0,48.3058,48.4585,48.1531,48.3197,64900.0
2010-07-09 09:50:00,69.61,69.74,69.09,69.47,58300.0,48.3266,48.4169,47.9656,48.2294,58300.0
2010-07-09 10:00:00,69.44,70.08,69.42,69.88,147400.0,48.2086,48.6529,48.1947,48.5141,147400.0
2010-07-09 10:10:00,69.89,70.44,69.8,70.44,175500.0,48.521,48.9029,48.4585,48.9029,175500.0
2010-07-09 10:20:00,70.44,71.0,70.29,70.66,180800.0,48.9029,49.2916,48.7987,49.0556,180800.0
2010-07-09 10:30:00,70.66,71.1,70.49,71.04,153900.0,49.0556,49.3611,48.9376,49.3194,153900.0
2010-07-09 10:40:00,71.02,71.13,70.84,70.88,83900.0,49.3055,49.3819,49.1806,49.2083,83900.0
2010-07-09 10:50:00,70.91,71.07,70.72,70.75,84200.0,49.2292,49.3402,49.0973,49.1181,84200.0
2010-07-09 11:00:00,70.73,70.85,70.5,70.51,94500.0,49.1042,49.1875,48.9445,48.9515,94500.0
2010-07-09 11:10:00,70.51,70.67,70.27,70.38,82800.0,48.9515,49.0625,48.7848,48.8612,82800.0
2010-07-09 11:20:00,70.46,70.58,70.14,70.36,53600.0,48.9167,49.0001,48.6946,48.8473,53600.0
2010-07-09 11:30:00,70.39,70.66,70.36,70.62,59300.0,48.8682,49.0556,48.8473,49.0278,59300.0
2010-07-09 11:40:00,70.61,70.78,70.53,70.63,63000.0,49.0209,49.1389,48.9653,49.0348,63000.0
2010-07-09 11:50:00,70.6,70.73,70.48,70.59,57700.0,49.0139,49.1042,48.9306,49.007,57700.0
2010-07-09 12:00:00,70.62,70.72,70.52,70.69,53300.0,49.0278,49.0973,48.9584,49.0764,53300.0
2010-07-09 12:10:00,70.67,70.75,70.38,70.59,50200.0,49.0625,49.1181,48.8612,49.007,50200.0
2010-07-09 12:20:00,70.6,70.6,70.31,70.38,50000.0,49.0139,49.0139,48.8126,48.8612,50000.0
2010-07-09 12:30:00,70.37,70.37,70.16,70.25,50100.0,48.8543,48.8543,48.7085,48.771,50100.0
2010-07-09 12:40:00,70.27,70.42,70.23,70.26,48900.0,48.7848,48.889,48.7571,48.7779,48900.0
2010-07-09 12:50:00,70.33,70.5,70.23,70.25,58900.0,48.8265,48.9445,48.7571,48.771,58900.0
2010-07-09 13:00:00,70.25,70.47,70.19,70.43,48300.0,48.771,48.9237,48.7293,48.8959,48300.0
2010-07-09 13:10:00,70.4,70.44,70.24,70.26,55500.0,48.8751,48.9029,48.764,48.7779,55500.0
2010-07-09 13:20:00,70.26,70.36,70.14,70.27,43500.0,48.7779,48.8473,48.6946,48.7848,43500.0
2010-07-09 13:30:00,70.26,70.58,70.19,70.49,65600.0,48.7779,49.0001,48.7293,48.9376,65600.0
2010-07-09 13:40:00,70.49,70.54,70.2,70.43,49500.0,48.9376,48.9723,48.7362,48.8959,49500.0
2010-07-09 13:50:00,70.43,70.56,70.35,70.49,34600.0,48.8959,48.9862,48.8404,48.9376,34600.0
2010-07-09 14:00:00,70.5,70.63,70.45,70.48,39700.0,48.9445,49.0348,48.9098,48.9306,39700.0
2010-07-09 14:10:00,70.45,70.61,70.41,70.61,37200.0,48.9098,49.0209,48.882,49.0209,37200.0
2010-07-09 14:20:00,70.62,70.85,70.59,70.8,55400.0,49.0278,49.1875,49.007,49.1528,55400.0
2010-07-09 14:30:00,70.79,71.0,70.76,70.98,82700.0,49.1458,49.2916,49.125,49.2778,82700.0
2010-07-09 14:40:00,70.98,71.27,70.98,71.13,109100.0,49.2778,49.4791,49.2778,49.3819,109100.0
2010-07-09 14:50:00,71.14,71.6,71.13,71.53,138000.0,49.3888,49.7082,49.3819,49.6596,138000.0
2010-07-09 15:00:00,71.54,71.57,71.39,71.46,96600.0,49.6665,49.6874,49.5624,49.611,96600.0
2010-07-09 15:10:00,71.43,71.64,71.41,71.53,87800.0,49.5902,49.736,49.5763,49.6596,87800.0
2010-07-09 15:20:00,71.53,71.59,71.25,71.36,103600.0,49.6596,49.7012,49.4652,49.5416,103600.0
2010-07-09 15:30:00,71.38,71.52,71.27,71.41,134700.0,49.5555,49.6527,49.4791,49.5763,134700.0
2010-07-09 15:40:00,71.41,71.6,71.4,71.57,175800.0,49.5763,49.7082,49.5693,49.6874,175800.0
2010-07-09 15:50:00,71.58,71.62,71.43,71.56,185300.0,49.6943,49.7221,49.5902,49.6804,185300.0
2010-07-12 09:30:00,71.26,71.32,70.8,71.24,53500.0,49.4721,49.5138,49.1528,49.4583,53500.0
2010-07-12 09:40:00,71.2,71.7,71.19,71.4,78900.0,49.4305,49.7776,49.4235,49.5693,78900.0
2010-07-12 09:50:00,71.4,71.54,71.09,71.54,101100.0,49.5693,49.6665,49.3541,49.6665,101100.0
2010-07-12 10:00:00,71.59,71.62,71.19,71.26,64000.0,49.7012,49.7221,49.4235,49.4721,64000.0
2010-07-12 10:10:00,71.25,71.44,71.14,71.32,187900.0,49.4652,49.5971,49.3888,49.5138,187900.0
2010-07-12 10:20:00,71.33,71.33,71.05,71.18,254500.0,49.5207,49.5207,49.3264,49.4166,254500.0
2010-07-12 10:30:00,71.15,71.21,70.83,70.87,128900.0,49.3958,49.4374,49.1736,49.2014,128900.0
2010-07-12 10:40:00,70.85,70.96,70.46,70.6,103400.0,49.1875,49.2639,48.9167,49.0139,103400.0
2010-07-12 10:50:00,70.59,70.75,70.42,70.59,64500.0,49.007,49.1181,48.889,49.007,64500.0
2010-07-12 11:00:00,70.57,70.57,70.14,70.19,78200.0,48.9931,48.9931,48.6946,48.7293,78200.0
2010-07-12 11:10:00,70.16,70.42,70.13,70.34,50600.0,48.7085,48.889,48.6876,48.8334,50600.0
2010-07-12 11:20:00,70.31,70.31,70.07,70.11,42500.0,48.8126,48.8126,48.646,48.6738,42500.0
2010-07-12 11:30:00,70.1,70.33,70.09,70.2,29100.0,48.6668,48.8265,48.6599,48.7362,29100.0
2010-07-12 11:40:00,70.21,70.25,70.06,70.06,28500.0,48.7432,48.771,48.639,48.639,28500.0
2010-07-12 11:50:00,70.06,70.15,69.87,69.95,54500.0,48.639,48.7015,48.5071,48.5627,54500.0
2010-07-12 12:00:00,69.95,70.37,69.94,70.32,40500.0,48.5627,48.8543,48.5557,48.8196,40500.0
2010-07-12 12:10:00,70.31,70.43,70.25,70.36,30000.0,48.8126,48.8959,48.771,48.8473,30000.0
2010-07-12 12:20:00,70.31,70.41,70.1,70.11,25400.0,48.8126,48.882,48.6668,48.6738,25400.0
2010-07-12 12:30:00,70.1,70.56,70.04,70.54,49300.0,48.6668,48.9862,48.6252,48.9723,49300.0
2010-07-12 12:40:00,70.54,70.66,70.21,70.33,88700.0,48.9723,49.0556,48.7432,48.8265,88700.0
2010-07-12 12:50:00,70.31,70.49,70.07,70.1,36800.0,48.8126,48.9376,48.646,48.6668,36800.0
2010-07-12 13:00:00,70.07,70.32,69.99,70.31,53400.0,48.646,48.8196,48.5905,48.8126,53400.0
2010-07-12 13:10:00,70.3,70.59,70.23,70.48,31700.0,48.8057,49.007,48.7571,48.9306,31700.0
2010-07-12 13:20:00,70.47,70.49,70.37,70.46,26700.0,48.9237,48.9376,48.8543,48.9167,26700.0
2010-07-12 13:30:00,70.44,70.53,70.36,70.44,98300.0,48.9029,48.9653,48.8473,48.9029,98300.0
2010-07-12 13:40:00,70.45,70.49,70.2,70.45,111100.0,48.9098,48.9376,48.7362,48.9098,111100.0
2010-07-12 13:50:00,70.46,70.64,70.37,70.54,39500.0,48.9167,49.0417,48.8543,48.9723,39500.0
2010-07-12 14:00:00,70.55,70.64,70.41,70.5,64000.0,48.9792,49.0417,48.882,48.9445,64000.0
2010-07-12 14:10:00,70.49,70.61,70.29,70.35,64500.0,48.9376,49.0209,48.7987,48.8404,64500.0
2010-07-12 14:20:00,70.37,70.55,70.31,70.52,117800.0,48.8543,48.9792,48.8126,48.9584,117800.0
2010-07-12 14:30:00,70.51,70.65,70.35,70.6,121500.0,48.9515,49.0487,48.8404,49.0139,121500.0
2010-07-12 14:40:00,70.6,70.89,70.53,70.88,59900.0,49.0139,49.2153,48.9653,49.2083,59900.0
2010-07-12 14:50:00,70.89,70.89,70.45,70.56,81400.0,49.2153,49.2153,48.9098,48.9862,81400.0
2010-07-12 15:00:00,70.6,70.64,70.33,70.43,137300.0,49.0139,49.0417,48.8265,48.8959,137300.0
2010-07-12 15:10:00,70.44,70.64,70.36,70.53,76600.0,48.9029,49.0417,48.8473,48.9653,76600.0
2010-07-12 15:20:00,70.55,70.6,70.43,70.52,68900.0,48.9792,49.0139,48.8959,48.9584,68900.0
2010-07-12 15:30:00,70.49,70.68,70.4,70.64,93600.0,48.9376,49.0695,48.8751,49.0417,93600.0
2010-07-12 15:40:00,70.64,70.77,70.46,70.47,105400.0,49.0417,49.132,48.9167,48.9237,105400.0
2010-07-12 15:50:00,70.47,70.66,70.39,70.63,149000.0,48.9237,49.0556,48.8682,49.0348,149000.0
2010-07-13 09:30:00,72.35,72.52,72.19,72.29,112000.0,50.2289,50.3469,50.1178,50.1872,112000.0
2010-07-13 09:40:00,72.33,72.52,71.98,72.11,185300.0,50.215,50.3469,49.972,50.0623,185300.0
2010-07-13 09:50:00,72.07,72.4,71.96,72.19,98400.0,50.0345,50.2636,49.9581,50.1178,98400.0
2010-07-13 10:00:00,72.17,72.64,72.17,72.46,106600.0,50.1039,50.4302,50.1039,50.3052,106600.0
2010-07-13 10:10:00,72.48,72.61,72.39,72.52,87500.0,50.3191,50.4094,50.2566,50.3469,87500.0
2010-07-13 10:20:00,72.54,72.73,72.5,72.65,59100.0,50.3608,50.4927,50.333,50.4372,59100.0
2010-07-13 10:30:00,72.64,73.27,72.51,73.19,208700.0,50.4302,50.8676,50.34,50.812,208700.0
2010-07-13 10:40:00,73.2,73.26,72.55,72.65,100700.0,50.819,50.8606,50.3677,50.4372,100700.0
2010-07-13 10:50:00,72.63,72.85,72.51,72.55,69200.0,50.4233,50.576,50.34,50.3677,69200.0
2010-07-13 11:00:00,72.58,72.86,72.51,72.85,54200.0,50.3886,50.5829,50.34,50.576,54200.0
2010-07-13 11:10:00,72.83,73.06,72.77,72.95,68100.0,50.5621,50.7218,50.5205,50.6454,68100.0
2010-07-13 11:20:00,72.93,73.19,72.84,73.09,58800.0,50.6315,50.812,50.5691,50.7426,58800.0
2010-07-13 11:30:00,73.07,73.59,73.03,73.5,74200.0,50.7287,51.0897,50.701,51.0273,74200.0
2010-07-13 11:40:00,73.47,73.68,73.32,73.33,45100.0,51.0064,51.1522,50.9023,50.9092,45100.0
2010-07-13 11:50:00,73.35,73.48,73.15,73.15,41600.0,50.9231,51.0134,50.7843,50.7843,41600.0
2010-07-13 12:00:00,73.17,73.29,72.91,73.03,85900.0,50.7982,50.8815,50.6177,50.701,85900.0
2010-07-13 12:10:00,73.0,73.16,72.96,73.15,56900.0,50.6801,50.7912,50.6524,50.7843,56900.0
2010-07-13 12:20:00,73.16,73.35,72.99,73.28,37200.0,50.7912,50.9231,50.6732,50.8745,37200.0
2010-07-13 12:30:00,73.28,73.44,73.27,73.35,28700.0,50.8745,50.9856,50.8676,50.9231,28700.0
2010-07-13 12:40:00,73.32,73.49,73.29,73.45,79600.0,50.9023,51.0203,50.8815,50.9926,79600.0
2010-07-13 12:50:00,73.44,73.67,73.41,73.5,70700.0,50.9856,51.1453,50.9648,51.0273,70700.0
2010-07-13 13:00:00,73.51,74.08,73.51,74.03,264100.0,51.0342,51.4299,51.0342,51.3952,264100.0
2010-07-13 13:10:00,74.01,74.06,73.56,73.57,197300.0,51.3813,51.416,51.0689,51.0759,197300.0
2010-07-13 13:20:00,73.56,73.71,73.35,73.61,115900.0,51.0689,51.1731,50.9231,51.1036,115900.0
2010-07-13 13:30:00,73.63,73.91,73.52,73.9,118300.0,51.1175,51.3119,51.0411,51.305,118300.0
2010-07-13 13:40:00,73.9,74.0,73.64,73.64,134100.0,51.305,51.3744,51.1245,51.1245,134100.0
2010-07-13 13:50:00,73.63,73.81,73.51,73.69,60500.0,51.1175,51.2425,51.0342,51.1592,60500.0
2010-07-13 14:00:00,73.7,74.04,73.55,73.99,196100.0,51.1661,51.4022,51.062,51.3674,196100.0
2010-07-13 14:10:00,73.95,74.15,73.9,74.04,85300.0,51.3397,51.4785,51.305,51.4022,85300.0
2010-07-13 14:20:00,74.03,74.05,73.47,73.5,178400.0,51.3952,51.4091,51.0064,51.0273,178400.0
2010-07-13 14:30:00,73.51,73.75,73.48,73.73,73400.0,51.0342,51.2008,51.0134,51.1869,73400.0
2010-07-13 14:40:00,73.74,73.75,73.59,73.74,71800.0,51.1939,51.2008,51.0897,51.1939,71800.0
2010-07-13 14:50:00,73.73,73.85,73.63,73.82,140800.0,51.1869,51.2703,51.1175,51.2494,140800.0
2010-07-13 15:00:00,73.84,74.24,73.82,74.02,96100.0,51.2633,51.541,51.2494,51.3883,96100.0
2010-07-13 15:10:00,74.01,74.23,73.94,74.13,92500.0,51.3813,51.5341,51.3327,51.4646,92500.0
2010-07-13 15:20:00,74.13,74.13,73.8,74.1,149200.0,51.4646,51.4646,51.2355,51.4438,149200.0
2010-07-13 15:30:00,74.1,74.17,73.98,74.08,111000.0,51.4438,51.4924,51.3605,51.4299,111000.0
2010-07-13 15:40:00,74.09,74.21,73.96,74.01,119500.0,51.4369,51.5202,51.3466,51.3813,119500.0
2010-07-13 15:50:00,74.01,74.12,73.65,73.74,253700.0,51.3813,51.4577,51.1314,51.1939,253700.0
2010-07-14 09:30:00,73.48,73.67,72.9,73.42,94700.0,51.0134,51.1453,50.6107,50.9717,94700.0
2010-07-14 09:40:00,73.29,74.27,73.19,74.27,109500.0,50.8815,51.5618,50.812,51.5618,109500.0
2010-07-14 09:50:00,74.23,74.27,73.58,73.87,120800.0,51.5341,51.5618,51.0828,51.2841,120800.0
2010-07-14 10:00:00,73.81,74.49,73.65,74.4,160300.0,51.2425,51.7146,51.1314,51.6521,160300.0
2010-07-14 10:10:00,74.4,74.72,74.32,74.56,140900.0,51.6521,51.8742,51.5965,51.7632,140900.0
2010-07-14 10:20:00,74.52,74.87,74.47,74.65,117500.0,51.7354,51.9784,51.7007,51.8256,117500.0
2010-07-14 10:30:00,74.64,74.81,74.17,74.34,95200.0,51.8187,51.9367,51.4924,51.6104,95200.0
2010-07-14 10:40:00,74.34,74.6,74.28,74.33,89700.0,51.6104,51.7909,51.5688,51.6035,89700.0
2010-07-14 10:50:00,74.35,74.66,74.29,74.64,101200.0,51.6174,51.8326,51.5757,51.8187,101200.0
2010-07-14 11:00:00,74.64,74.99,74.57,74.91,58000.0,51.8187,52.0617,51.7701,52.0062,58000.0
2010-07-14 11:10:00,74.92,75.19,74.8,75.07,103100.0,52.0131,52.2005,51.9298,52.1172,103100.0
2010-07-14 11:20:00,75.03,75.13,74.85,74.94,62200.0,52.0895,52.1589,51.9645,52.027,62200.0
2010-07-14 11:30:00,74.93,75.0,74.75,74.85,94600.0,52.02,52.0686,51.8951,51.9645,94600.0
2010-07-14 11:40:00,74.85,75.0,74.82,74.97,75800.0,51.9645,52.0686,51.9437,52.0478,75800.0
2010-07-14 11:50:00,74.97,74.99,74.84,74.91,45500.0,52.0478,52.0617,51.9576,52.0062,45500.0
2010-07-14 12:00:00,74.88,75.07,74.77,75.07,113200.0,51.9853,52.1172,51.909,52.1172,113200.0
2010-07-14 12:10:00,75.07,75.3,75.04,75.27,50400.0,52.1172,52.2769,52.0964,52.2561,50400.0
2010-07-14 12:20:00,75.3,75.37,75.18,75.29,69900.0,52.2769,52.3255,52.1936,52.27,69900.0
2010-07-14 12:30:00,75.28,75.38,75.19,75.27,73900.0,52.263,52.3325,52.2005,52.2561,73900.0
2010-07-14 12:40:00,75.26,75.26,74.97,75.19,57300.0,52.2491,52.2491,52.0478,52.2005,57300.0
2010-07-14 12:50:00,75.18,75.23,74.9,75.03,61500.0,52.1936,52.2283,51.9992,52.0895,61500.0
2010-07-14 13:00:00,75.04,75.05,74.9,75.01,53000.0,52.0964,52.1033,51.9992,52.0756,53000.0
2010-07-14 13:10:00,74.98,75.14,74.94,75.05,65100.0,52.0548,52.1658,52.027,52.1033,65100.0
2010-07-14 13:20:00,75.05,75.11,74.91,74.91,84200.0,52.1033,52.145,52.0062,52.0062,84200.0
2010-07-14 13:30:00,74.92,75.01,74.76,74.76,103300.0,52.0131,52.0756,51.902,51.902,103300.0
2010-07-14 13:40:00,74.77,74.82,74.38,74.48,100500.0,51.909,51.9437,51.6382,51.7076,100500.0
2010-07-14 13:50:00,74.47,74.47,74.03,74.17,112300.0,51.7007,51.7007,51.3952,51.4924,112300.0
2010-07-14 14:00:00,74.16,74.27,73.78,73.92,140500.0,51.4855,51.5618,51.2217,51.3188,140500.0
2010-07-14 14:10:00,73.92,74.13,73.62,74.0,164200.0,51.3188,51.4646,51.1106,51.3744,164200.0
2010-07-14 14:20:00,74.0,74.13,73.71,73.85,110100.0,51.3744,51.4646,51.1731,51.2703,110100.0
2010-07-14 14:30:00,73.84,73.97,73.72,73.86,93100.0,51.2633,51.3536,51.18,51.2772,93100.0
2010-07-14 14:40:00,73.84,74.12,73.81,74.02,54200.0,51.2633,51.4577,51.2425,51.3883,54200.0
2010-07-14 14:50:00,74.03,74.26,73.97,74.24,56500.0,51.3952,51.5549,51.3536,51.541,56500.0
2010-07-14 15:00:00,74.25,74.52,74.22,74.31,75700.0,51.5479,51.7354,51.5271,51.5896,75700.0
2010-07-14 15:10:00,74.31,74.57,74.11,74.48,100600.0,51.5896,51.7701,51.4508,51.7076,100600.0
2010-07-14 15:20:00,74.47,74.59,74.34,74.35,135300.0,51.7007,51.784,51.6104,51.6174,135300.0
2010-07-14 15:30:00,74.34,74.57,74.28,74.39,156400.0,51.6104,51.7701,51.5688,51.6451,156400.0
2010-07-14 15:40:00,74.38,74.6,74.12,74.6,172700.0,51.6382,51.7909,51.4577,51.7909,172700.0
2010-07-14 15:50:00,74.58,74.68,74.43,74.65,245900.0,51.7771,51.8465,51.6729,51.8256,245900.0
2010-07-15 09:30:00,74.94,74.94,73.69,74.03,78000.0,52.027,52.027,51.1592,51.3952,78000.0
2010-07-15 09:40:00,73.94,74.24,73.62,74.15,79700.0,51.3327,51.541,51.1106,51.4785,79700.0
2010-07-15 09:50:00,74.19,74.72,74.05,74.72,79800.0,51.5063,51.8742,51.4091,51.8742,79800.0
2010-07-15 10:00:00,74.67,74.67,73.4,73.4,136700.0,51.8395,51.8395,50.9578,50.9578,136700.0
2010-07-15 10:10:00,73.37,73.43,72.78,73.16,160500.0,50.937,50.9787,50.5274,50.7912,160500.0
2010-07-15 10:20:00,73.19,73.39,73.0,73.19,61100.0,50.812,50.9509,50.6801,50.812,61100.0
2010-07-15 10:30:00,73.14,73.27,72.66,72.75,184500.0,50.7773,50.8676,50.4441,50.5066,184500.0
2010-07-15 10:40:00,72.74,72.79,72.25,72.57,231600.0,50.4996,50.5343,50.1595,50.3816,231600.0
2010-07-15 10:50:00,72.54,72.81,72.46,72.66,124600.0,50.3608,50.5482,50.3052,50.4441,124600.0
2010-07-15 11:00:00,72.62,72.76,72.21,72.36,79300.0,50.4163,50.5135,50.1317,50.2358,79300.0
2010-07-15 11:10:00,72.35,72.79,72.25,72.64,86100.0,50.2289,50.5343,50.1595,50.4302,86100.0
2010-07-15 11:20:00,72.65,72.94,72.62,72.81,120400.0,50.4372,50.6385,50.4163,50.5482,120400.0
2010-07-15 11:30:00,72.83,73.08,72.48,73.04,51300.0,50.5621,50.7357,50.3191,50.7079,51300.0
2010-07-15 11:40:00,73.05,73.06,72.85,72.9,63000.0,50.7149,50.7218,50.576,50.6107,63000.0
2010-07-15 11:50:00,72.92,73.03,72.63,72.7,56000.0,50.6246,50.701,50.4233,50.4719,56000.0
2010-07-15 12:00:00,72.69,72.85,72.51,72.53,58000.0,50.4649,50.576,50.34,50.3538,58000.0
2010-07-15 12:10:00,72.52,72.78,72.48,72.48,59000.0,50.3469,50.5274,50.3191,50.3191,59000.0
2010-07-15 12:20:00,72.47,72.56,72.4,72.42,87800.0,50.3122,50.3747,50.2636,50.2775,87800.0
2010-07-15 12:30:00,72.42,72.57,72.35,72.45,61700.0,50.2775,50.3816,50.2289,50.2983,61700.0
2010-07-15 12:40:00,72.47,72.7,72.38,72.63,64000.0,50.3122,50.4719,50.2497,50.4233,64000.0
2010-07-15 12:50:00,72.62,72.93,72.58,72.68,40900.0,50.4163,50.6315,50.3886,50.458,40900.0
2010-07-15 13:00:00,72.72,72.98,72.69,72.85,92400.0,50.4857,50.6663,50.4649,50.576,92400.0
2010-07-15 13:10:00,72.86,73.06,72.73,73.03,83800.0,50.5829,50.7218,50.4927,50.701,83800.0
2010-07-15 13:20:00,73.04,73.33,72.99,73.03,129700.0,50.7079,50.9092,50.6732,50.701,129700.0
2010-07-15 13:30:00,73.05,73.19,72.67,72.85,143500.0,50.7149,50.812,50.451,50.576,143500.0
2010-07-15 13:40:00,72.86,72.92,72.71,72.75,75500.0,50.5829,50.6246,50.4788,50.5066,75500.0
2010-07-15 13:50:00,72.74,72.84,72.57,72.72,36200.0,50.4996,50.5691,50.3816,50.4857,36200.0
2010-07-15 14:00:00,72.71,73.0,72.57,72.61,80100.0,50.4788,50.6801,50.3816,50.4094,80100.0
2010-07-15 14:10:00,72.63,72.63,72.38,72.59,95800.0,50.4233,50.4233,50.2497,50.3955,95800.0
2010-07-15 14:20:00,72.61,72.73,72.45,72.63,96600.0,50.4094,50.4927,50.2983,50.4233,96600.0
2010-07-15 14:30:00,72.64,72.76,72.4,72.61,120900.0,50.4302,50.5135,50.2636,50.4094,120900.0
2010-07-15 14:40:00,72.63,72.8,72.55,72.74,90600.0,50.4233,50.5413,50.3677,50.4996,90600.0
2010-07-15 14:50:00,72.74,72.77,72.54,72.64,74900.0,50.4996,50.5205,50.3608,50.4302,74900.0
2010-07-15 15:00:00,72.61,72.77,72.52,72.57,114200.0,50.4094,50.5205,50.3469,50.3816,114200.0
2010-07-15 15:10:00,72.54,72.55,72.18,72.3,97400.0,50.3608,50.3677,50.1109,50.1942,97400.0
2010-07-15 15:20:00,72.29,72.43,72.05,72.42,115100.0,50.1872,50.2844,50.0206,50.2775,115100.0
2010-07-15 15:30:00,72.43,72.74,72.43,72.58,220500.0,50.2844,50.4996,50.2844,50.3886,220500.0
2010-07-15 15:40:00,72.58,72.98,72.51,72.6,336900.0,50.3886,50.6663,50.34,50.4024,336900.0
2010-07-15 15:50:00,72.6,72.77,72.55,72.65,445000.0,50.4024,50.5205,50.3677,50.4372,445000.0
2010-07-16 09:30:00,71.78,72.54,71.6,72.03,267000.0,49.8332,50.3608,49.7082,50.0067,267000.0
2010-07-16 09:40:00,72.05,72.21,71.28,71.67,78600.0,50.0206,50.1317,49.486,49.7568,78600.0
2010-07-16 09:50:00,71.6,71.74,71.0,71.06,105200.0,49.7082,49.8054,49.2916,49.3333,105200.0
2010-07-16 10:00:00,71.05,71.08,70.47,70.61,140000.0,49.3264,49.3472,48.9237,49.0209,140000.0
2010-07-16 10:10:00,70.59,70.94,70.57,70.85,112300.0,49.007,49.25,48.9931,49.1875,112300.0
2010-07-16 10:20:00,70.86,70.89,70.56,70.67,107100.0,49.1944,49.2153,48.9862,49.0625,107100.0
2010-07-16 10:30:00,70.7,70.83,70.45,70.72,97700.0,49.0834,49.1736,48.9098,49.0973,97700.0
2010-07-16 10:40:00,70.72,70.86,70.65,70.74,82300.0,49.0973,49.1944,49.0487,49.1111,82300.0
2010-07-16 10:50:00,70.73,70.95,70.72,70.92,82900.0,49.1042,49.2569,49.0973,49.2361,82900.0
2010-07-16 11:00:00,70.91,71.03,70.7,70.82,91600.0,49.2292,49.3125,49.0834,49.1667,91600.0
2010-07-16 11:10:00,70.81,70.9,70.34,70.37,65400.0,49.1597,49.2222,48.8334,48.8543,65400.0
2010-07-16 11:20:00,70.37,70.55,70.1,70.47,88200.0,48.8543,48.9792,48.6668,48.9237,88200.0
2010-07-16 11:30:00,70.51,70.51,70.05,70.17,80300.0,48.9515,48.9515,48.6321,48.7154,80300.0
2010-07-16 11:40:00,70.16,70.24,70.0,70.08,81100.0,48.7085,48.764,48.5974,48.6529,81100.0
2010-07-16 11:50:00,70.09,70.17,69.85,69.93,97300.0,48.6599,48.7154,48.4933,48.5488,97300.0
2010-07-16 12:00:00,69.9,70.1,69.8,69.87,112100.0,48.528,48.6668,48.4585,48.5071,112100.0
2010-07-16 12:10:00,69.91,70.1,69.61,69.72,118700.0,48.5349,48.6668,48.3266,48.403,118700.0
2010-07-16 12:20:00,69.71,69.96,69.6,69.88,53200.0,48.3961,48.5696,48.3197,48.5141,53200.0
2010-07-16 12:30:00,69.85,70.03,69.72,69.91,76700.0,48.4933,48.6182,48.403,48.5349,76700.0
2010-07-16 12:40:00,69.97,70.26,69.91,70.18,50900.0,48.5766,48.7779,48.5349,48.7224,50900.0
2010-07-16 12:50:00,70.24,70.24,69.83,69.93,45500.0,48.764,48.764,48.4794,48.5488,45500.0
2010-07-16 13:00:00,69.92,70.19,69.88,70.04,79500.0,48.5419,48.7293,48.5141,48.6252,79500.0
2010-07-16 13:10:00,70.02,70.02,69.6,69.81,93700.0,48.6113,48.6113,48.3197,48.4655,93700.0
2010-07-16 13:20:00,69.77,69.82,69.57,69.72,46400.0,48.4377,48.4724,48.2989,48.403,46400.0
2010-07-16 13:30:00,69.7,70.11,69.62,69.91,38400.0,48.3891,48.6738,48.3336,48.5349,38400.0
2010-07-16 13:40:00,69.91,69.91,69.58,69.84,61700.0,48.5349,48.5349,48.3058,48.4863,61700.0
2010-07-16 13:50:00,69.83,69.86,69.6,69.73,44300.0,48.4794,48.5002,48.3197,48.4099,44300.0
2010-07-16 14:00:00,69.71,69.95,69.68,69.88,36200.0,48.3961,48.5627,48.3752,48.5141,36200.0
2010-07-16 14:10:00,69.89,69.99,69.57,69.61,46700.0,48.521,48.5905,48.2989,48.3266,46700.0
2010-07-16 14:20:00,69.62,69.8,69.54,69.66,45000.0,48.3336,48.4585,48.278,48.3613,45000.0
2010-07-16 14:30:00,69.67,69.85,69.59,69.82,62300.0,48.3683,48.4933,48.3128,48.4724,62300.0
2010-07-16 14:40:00,69.83,69.95,69.74,69.8,44800.0,48.4794,48.5627,48.4169,48.4585,44800.0
2010-07-16 14:50:00,69.81,69.94,69.71,69.79,64600.0,48.4655,48.5557,48.3961,48.4516,64600.0
2010-07-16 15:00:00,69.8,69.91,69.74,69.75,79200.0,48.4585,48.5349,48.4169,48.4238,79200.0
2010-07-16 15:10:00,69.75,69.81,69.55,69.56,104500.0,48.4238,48.4655,48.285,48.2919,104500.0
2010-07-16 15:20:00,69.57,69.67,69.36,69.42,94500.0,48.2989,48.3683,48.1531,48.1947,94500.0
2010-07-16 15:30:00,69.42,69.87,69.38,69.65,116000.0,48.1947,48.5071,48.167,48.3544,116000.0
2010-07-16 15:40:00,69.66,69.84,69.39,69.46,153000.0,48.3613,48.4863,48.1739,48.2225,153000.0
2010-07-16 15:50:00,69.47,69.64,69.37,69.51,261600.0,48.2294,48.3475,48.16,48.2572,261600.0
2010-07-19 09:30:00,70.43,70.43,69.55,69.93,51400.0,48.8959,48.8959,48.285,48.5488,51400.0
2010-07-19 09:40:00,69.92,70.45,69.83,70.36,43300.0,48.5419,48.9098,48.4794,48.8473,43300.0
2010-07-19 09:50:00,70.34,70.5,69.98,70.09,34400.0,48.8334,48.9445,48.5835,48.6599,34400.0
2010-07-19 10:00:00,70.08,70.23,69.77,69.83,48300.0,48.6529,48.7571,48.4377,48.4794,48300.0
2010-07-19 10:10:00,69.83,70.02,69.42,69.42,65400.0,48.4794,48.6113,48.1947,48.1947,65400.0
2010-07-19 10:20:00,69.47,69.54,68.75,68.75,82100.0,48.2294,48.278,47.7296,47.7296,82100.0
2010-07-19 10:30:00,68.71,69.22,68.61,69.01,73200.0,47.7018,48.0559,47.6324,47.9101,73200.0
2010-07-19 10:40:00,68.94,69.14,68.7,68.74,55700.0,47.8615,48.0003,47.6949,47.7226,55700.0
2010-07-19 10:50:00,68.72,68.9,68.52,68.82,62400.0,47.7088,47.8337,47.5699,47.7782,62400.0
2010-07-19 11:00:00,68.83,69.58,68.78,69.46,52100.0,47.7851,48.3058,47.7504,48.2225,52100.0
2010-07-19 11:10:00,69.45,69.64,69.29,69.62,58800.0,48.2156,48.3475,48.1045,48.3336,58800.0
2010-07-19 11:20:00,69.57,69.68,69.46,69.47,21200.0,48.2989,48.3752,48.2225,48.2294,21200.0
2010-07-19 11:30:00,69.52,69.7,69.42,69.47,33400.0,48.2642,48.3891,48.1947,48.2294,33400.0
2010-07-19 11:40:00,69.46,69.67,69.41,69.66,23300.0,48.2225,48.3683,48.1878,48.3613,23300.0
2010-07-19 11:50:00,69.66,69.96,69.63,69.92,23100.0,48.3613,48.5696,48.3405,48.5419,23100.0
2010-07-19 12:00:00,69.9,69.99,69.55,69.67,32200.0,48.528,48.5905,48.285,48.3683,32200.0
2010-07-19 12:10:00,69.66,69.81,69.5,69.81,14500.0,48.3613,48.4655,48.2503,48.4655,14500.0
2010-07-19 12:20:00,69.83,70.01,69.75,69.97,15600.0,48.4794,48.6043,48.4238,48.5766,15600.0
2010-07-19 12:30:00,69.98,70.01,69.82,69.96,11600.0,48.5835,48.6043,48.4724,48.5696,11600.0
2010-07-19 12:40:00,70.01,70.22,69.97,70.22,19400.0,48.6043,48.7501,48.5766,48.7501,19400.0
2010-07-19 12:50:00,70.22,70.32,69.88,70.04,16900.0,48.7501,48.8196,48.5141,48.6252,16900.0
2010-07-19 13:00:00,70.02,70.11,69.96,70.04,21900.0,48.6113,48.6738,48.5696,48.6252,21900.0
2010-07-19 13:10:00,70.0,70.07,69.84,69.86,22600.0,48.5974,48.646,48.4863,48.5002,22600.0
2010-07-19 13:20:00,69.88,70.02,69.86,69.96,15000.0,48.5141,48.6113,48.5002,48.5696,15000.0
2010-07-19 13:30:00,69.95,70.09,69.94,69.98,30500.0,48.5627,48.6599,48.5557,48.5835,30500.0
2010-07-19 13:40:00,69.97,70.04,69.86,69.95,28700.0,48.5766,48.6252,48.5002,48.5627,28700.0
2010-07-19 13:50:00,69.96,70.04,69.88,69.98,14100.0,48.5696,48.6252,48.5141,48.5835,14100.0
2010-07-19 14:00:00,69.96,70.12,69.94,70.06,36000.0,48.5696,48.6807,48.5557,48.639,36000.0
2010-07-19 14:10:00,70.07,70.33,70.07,70.33,25300.0,48.646,48.8265,48.646,48.8265,25300.0
2010-07-19 14:20:00,70.34,70.38,70.14,70.15,18700.0,48.8334,48.8612,48.6946,48.7015,18700.0
2010-07-19 14:30:00,70.17,70.3,70.1,70.27,42500.0,48.7154,48.8057,48.6668,48.7848,42500.0
2010-07-19 14:40:00,70.27,70.55,70.21,70.47,44800.0,48.7848,48.9792,48.7432,48.9237,44800.0
2010-07-19 14:50:00,70.47,70.65,70.37,70.4,37700.0,48.9237,49.0487,48.8543,48.8751,37700.0
2010-07-19 15:00:00,70.4,70.77,70.33,70.75,50600.0,48.8751,49.132,48.8265,49.1181,50600.0
2010-07-19 15:10:00,70.76,70.9,70.7,70.85,77500.0,49.125,49.2222,49.0834,49.1875,77500.0
2010-07-19 15:20:00,70.86,70.89,70.48,70.57,85100.0,49.1944,49.2153,48.9306,48.9931,85100.0
2010-07-19 15:30:00,70.57,70.69,70.37,70.44,105200.0,48.9931,49.0764,48.8543,48.9029,105200.0
2010-07-19 15:40:00,70.45,70.74,70.37,70.61,140600.0,48.9098,49.1111,48.8543,49.0209,140600.0
2010-07-19 15:50:00,70.63,70.77,70.53,70.68,172800.0,49.0348,49.132,48.9653,49.0695,172800.0
2010-07-20 09:30:00,68.99,69.4,68.82,69.4,73000.0,47.8962,48.1808,47.7782,48.1808,73000.0
2010-07-20 09:40:00,69.48,69.49,69.03,69.29,61600.0,48.2364,48.2433,47.924,48.1045,61600.0
2010-07-20 09:50:00,69.29,69.69,69.28,69.57,53300.0,48.1045,48.3822,48.0975,48.2989,53300.0
2010-07-20 10:00:00,69.55,69.97,69.48,69.93,72900.0,48.285,48.5766,48.2364,48.5488,72900.0
2010-07-20 10:10:00,69.95,70.45,69.85,70.42,100800.0,48.5627,48.9098,48.4933,48.889,100800.0
2010-07-20 10:20:00,70.38,70.72,70.31,70.46,36600.0,48.8612,49.0973,48.8126,48.9167,36600.0
2010-07-20 10:30:00,70.45,70.92,70.44,70.58,68600.0,48.9098,49.2361,48.9029,49.0001,68600.0
2010-07-20 10:40:00,70.59,70.75,70.41,70.52,44800.0,49.007,49.1181,48.882,48.9584,44800.0
2010-07-20 10:50:00,70.51,70.56,70.14,70.15,108100.0,48.9515,48.9862,48.6946,48.7015,108100.0
2010-07-20 11:00:00,70.15,70.49,70.08,70.47,101900.0,48.7015,48.9376,48.6529,48.9237,101900.0
2010-07-20 11:10:00,70.45,70.88,70.37,70.83,55600.0,48.9098,49.2083,48.8543,49.1736,55600.0
2010-07-20 11:20:00,70.86,71.03,70.76,70.9,52200.0,49.1944,49.3125,49.125,49.2222,52200.0
2010-07-20 11:30:00,70.9,70.95,70.74,70.78,19900.0,49.2222,49.2569,49.1111,49.1389,19900.0
2010-07-20 11:40:00,70.78,70.91,70.68,70.9,22500.0,49.1389,49.2292,49.0695,49.2222,22500.0
2010-07-20 11:50:00,70.92,70.96,70.7,70.83,38800.0,49.2361,49.2639,49.0834,49.1736,38800.0
2010-07-20 12:00:00,70.75,70.92,70.65,70.81,21500.0,49.1181,49.2361,49.0487,49.1597,21500.0
2010-07-20 12:10:00,70.83,70.87,70.57,70.59,25800.0,49.1736,49.2014,48.9931,49.007,25800.0
2010-07-20 12:20:00,70.61,70.75,70.55,70.66,22400.0,49.0209,49.1181,48.9792,49.0556,22400.0
2010-07-20 12:30:00,70.65,70.85,70.57,70.73,53800.0,49.0487,49.1875,48.9931,49.1042,53800.0
2010-07-20 12:40:00,70.7,70.98,70.69,70.94,21600.0,49.0834,49.2778,49.0764,49.25,21600.0
2010-07-20 12:50:00,70.96,71.05,70.86,71.04,7700.0,49.2639,49.3264,49.1944,49.3194,7700.0
2010-07-20 13:00:00,71.03,71.34,71.01,71.28,41300.0,49.3125,49.5277,49.2986,49.486,41300.0
2010-07-20 13:10:00,71.29,71.38,71.04,71.36,24600.0,49.493,49.5555,49.3194,49.5416,24600.0
2010-07-20 13:20:00,71.36,71.39,71.24,71.31,18700.0,49.5416,49.5624,49.4583,49.5069,18700.0
2010-07-20 13:30:00,71.29,71.65,71.2,71.64,51300.0,49.493,49.7429,49.4305,49.736,51300.0
2010-07-20 13:40:00,71.61,71.73,71.5,71.57,47000.0,49.7151,49.7984,49.6388,49.6874,47000.0
2010-07-20 13:50:00,71.57,72.07,71.53,72.02,67300.0,49.6874,50.0345,49.6596,49.9998,67300.0
2010-07-20 14:00:00,72.05,72.13,71.86,72.02,55500.0,50.0206,50.0761,49.8887,49.9998,55500.0
2010-07-20 14:10:00,72.02,72.12,71.82,71.87,46700.0,49.9998,50.0692,49.8609,49.8956,46700.0
2010-07-20 14:20:00,71.87,71.97,71.58,71.91,29300.0,49.8956,49.9651,49.6943,49.9234,29300.0
2010-07-20 14:30:00,71.9,72.08,71.82,71.89,33000.0,49.9165,50.0414,49.8609,49.9095,33000.0
2010-07-20 14:40:00,71.93,72.12,71.79,72.0,60200.0,49.9373,50.0692,49.8401,49.9859,60200.0
2010-07-20 14:50:00,72.02,72.12,71.77,71.91,39100.0,49.9998,50.0692,49.8262,49.9234,39100.0
2010-07-20 15:00:00,71.94,72.16,71.86,72.07,45800.0,49.9442,50.097,49.8887,50.0345,45800.0
2010-07-20 15:10:00,72.07,72.48,72.04,72.26,51000.0,50.0345,50.3191,50.0137,50.1664,51000.0
2010-07-20 15:20:00,72.25,72.57,72.17,72.47,88300.0,50.1595,50.3816,50.1039,50.3122,88300.0
2010-07-20 15:30:00,72.45,72.74,72.33,72.33,103200.0,50.2983,50.4996,50.215,50.215,103200.0
2010-07-20 15:40:00,72.35,72.62,72.15,72.62,125700.0,50.2289,50.4163,50.09,50.4163,125700.0
2010-07-20 15:50:00,72.62,72.7,72.32,72.48,173900.0,50.4163,50.4719,50.2081,50.3191,173900.0
2010-07-21 09:30:00,73.5,74.4,73.5,73.88,141500.0,51.0273,51.6521,51.0273,51.2911,141500.0
2010-07-21 09:40:00,73.95,74.09,73.21,73.51,98300.0,51.3397,51.4369,50.8259,51.0342,98300.0
2010-07-21 09:50:00,73.53,73.83,73.46,73.74,87100.0,51.0481,51.2564,50.9995,51.1939,87100.0
2010-07-21 10:00:00,73.74,73.9,73.44,73.52,77400.0,51.1939,51.305,50.9856,51.0411,77400.0
2010-07-21 10:10:00,73.54,74.19,73.51,73.89,64000.0,51.055,51.5063,51.0342,51.298,64000.0
2010-07-21 10:20:00,73.9,74.17,73.76,74.02,105900.0,51.305,51.4924,51.2078,51.3883,105900.0
2010-07-21 10:30:00,74.03,74.18,73.92,74.07,117900.0,51.3952,51.4994,51.3188,51.423,117900.0
2010-07-21 10:40:00,74.08,74.5,74.0,74.5,84200.0,51.4299,51.7215,51.3744,51.7215,84200.0
2010-07-21 10:50:00,74.47,74.68,74.33,74.48,91900.0,51.7007,51.8465,51.6035,51.7076,91900.0
2010-07-21 11:00:00,74.47,74.56,73.84,73.89,96200.0,51.7007,51.7632,51.2633,51.298,96200.0
2010-07-21 11:10:00,73.84,74.0,73.66,73.91,76200.0,51.2633,51.3744,51.1383,51.3119,76200.0
2010-07-21 11:20:00,73.89,74.26,73.85,74.21,42400.0,51.298,51.5549,51.2703,51.5202,42400.0
2010-07-21 11:30:00,74.21,74.48,74.03,74.46,66500.0,51.5202,51.7076,51.3952,51.6937,66500.0
2010-07-21 11:40:00,74.45,74.6,74.4,74.6,57800.0,51.6868,51.7909,51.6521,51.7909,57800.0
2010-07-21 11:50:00,74.59,74.8,74.5,74.8,63600.0,51.784,51.9298,51.7215,51.9298,63600.0
2010-07-21 12:00:00,74.8,74.97,74.75,74.78,60500.0,51.9298,52.0478,51.8951,51.9159,60500.0
2010-07-21 12:10:00,74.76,75.0,74.76,74.88,42600.0,51.902,52.0686,51.902,51.9853,42600.0
2010-07-21 12:20:00,74.86,75.16,74.83,75.14,61800.0,51.9714,52.1797,51.9506,52.1658,61800.0
2010-07-21 12:30:00,75.16,75.24,75.09,75.2,24300.0,52.1797,52.2353,52.1311,52.2075,24300.0
2010-07-21 12:40:00,75.17,75.19,74.84,75.02,34800.0,52.1867,52.2005,51.9576,52.0825,34800.0
2010-07-21 12:50:00,74.95,74.95,74.58,74.72,110200.0,52.0339,52.0339,51.7771,51.8742,110200.0
2010-07-21 13:00:00,74.72,74.84,74.63,74.82,38700.0,51.8742,51.9576,51.8118,51.9437,38700.0
2010-07-21 13:10:00,74.85,74.85,74.63,74.67,32300.0,51.9645,51.9645,51.8118,51.8395,32300.0
2010-07-21 13:20:00,74.65,74.8,74.48,74.75,38400.0,51.8256,51.9298,51.7076,51.8951,38400.0
2010-07-21 13:30:00,74.78,75.07,74.78,75.07,37500.0,51.9159,52.1172,51.9159,52.1172,37500.0
2010-07-21 13:40:00,75.06,75.08,74.87,75.07,38100.0,52.1103,52.1242,51.9784,52.1172,38100.0
2010-07-21 13:50:00,75.09,75.2,74.9,74.9,31800.0,52.1311,52.2075,51.9992,51.9992,31800.0
2010-07-21 14:00:00,74.88,75.0,74.25,74.25,68300.0,51.9853,52.0686,51.5479,51.5479,68300.0
2010-07-21 14:10:00,74.25,74.25,73.43,73.91,123700.0,51.5479,51.5479,50.9787,51.3119,123700.0
2010-07-21 14:20:00,73.94,74.19,73.69,73.91,69300.0,51.3327,51.5063,51.1592,51.3119,69300.0
2010-07-21 14:30:00,73.89,73.97,73.45,73.8,91800.0,51.298,51.3536,50.9926,51.2355,91800.0
2010-07-21 14:40:00,73.8,74.05,73.46,73.61,64200.0,51.2355,51.4091,50.9995,51.1036,64200.0
2010-07-21 14:50:00,73.6,73.66,73.0,73.11,100800.0,51.0967,51.1383,50.6801,50.7565,100800.0
2010-07-21 15:00:00,73.11,73.35,72.88,73.28,102400.0,50.7565,50.9231,50.5968,50.8745,102400.0
2010-07-21 15:10:00,73.29,73.62,73.13,73.13,88100.0,50.8815,51.1106,50.7704,50.7704,88100.0
2010-07-21 15:20:00,73.13,73.37,72.94,73.0,118800.0,50.7704,50.937,50.6385,50.6801,118800.0
2010-07-21 15:30:00,72.97,73.23,72.84,73.0,116600.0,50.6593,50.8398,50.5691,50.6801,116600.0
2010-07-21 15:40:00,72.97,73.34,72.77,73.16,158900.0,50.6593,50.9162,50.5205,50.7912,158900.0
2010-07-21 15:50:00,73.17,73.39,73.0,73.14,214200.0,50.7982,50.9509,50.6801,50.7773,214200.0
2010-07-22 09:30:00,75.21,75.21,74.6,75.14,123300.0,52.2144,52.2144,51.7909,52.1658,123300.0
2010-07-22 09:40:00,75.12,75.49,74.8,75.45,76200.0,52.1519,52.4088,51.9298,52.381,76200.0
2010-07-22 09:50:00,75.42,75.63,75.0,75.56,95500.0,52.3602,52.506,52.0686,52.4574,95500.0
2010-07-22 10:00:00,75.6,76.0,75.56,75.83,100600.0,52.4852,52.7629,52.4574,52.6449,100600.0
2010-07-22 10:10:00,75.88,76.36,75.86,76.18,67900.0,52.6796,53.0128,52.6657,52.8878,67900.0
2010-07-22 10:20:00,76.18,76.35,75.92,75.94,76400.0,52.8878,53.0059,52.7073,52.7212,76400.0
2010-07-22 10:30:00,75.91,76.12,75.84,76.0,78700.0,52.7004,52.8462,52.6518,52.7629,78700.0
2010-07-22 10:40:00,76.01,76.16,75.94,76.1,103300.0,52.7698,52.874,52.7212,52.8323,103300.0
2010-07-22 10:50:00,76.09,76.21,75.98,76.03,76500.0,52.8254,52.9087,52.749,52.7837,76500.0
2010-07-22 11:00:00,76.0,76.16,75.98,76.05,58700.0,52.7629,52.874,52.749,52.7976,58700.0
2010-07-22 11:10:00,76.07,76.15,75.88,75.99,43300.0,52.8115,52.867,52.6796,52.7559,43300.0
2010-07-22 11:20:00,75.98,76.03,75.65,75.96,63200.0,52.749,52.7837,52.5199,52.7351,63200.0
2010-07-22 11:30:00,75.96,76.02,75.71,75.77,49400.0,52.7351,52.7768,52.5616,52.6032,49400.0
2010-07-22 11:40:00,75.79,75.96,75.6,75.68,43700.0,52.6171,52.7351,52.4852,52.5407,43700.0
2010-07-22 11:50:00,75.68,75.8,75.57,75.8,39500.0,52.5407,52.624,52.4644,52.624,39500.0
2010-07-22 12:00:00,75.77,75.81,75.61,75.76,43600.0,52.6032,52.631,52.4921,52.5963,43600.0
2010-07-22 12:10:00,75.77,75.84,75.67,75.8,29000.0,52.6032,52.6518,52.5338,52.624,29000.0
2010-07-22 12:20:00,75.78,75.9,75.63,75.84,37600.0,52.6101,52.6935,52.506,52.6518,37600.0
2010-07-22 12:30:00,75.83,75.83,75.69,75.75,37900.0,52.6449,52.6449,52.5477,52.5893,37900.0
2010-07-22 12:40:00,75.74,75.83,75.71,75.77,21200.0,52.5824,52.6449,52.5616,52.6032,21200.0
2010-07-22 12:50:00,75.78,75.82,75.67,75.71,24700.0,52.6101,52.6379,52.5338,52.5616,24700.0
2010-07-22 13:00:00,75.74,75.78,75.71,75.75,28700.0,52.5824,52.6101,52.5616,52.5893,28700.0
2010-07-22 13:10:00,75.76,76.0,75.71,75.96,56300.0,52.5963,52.7629,52.5616,52.7351,56300.0
2010-07-22 13:20:00,75.98,76.0,75.85,75.91,19800.0,52.749,52.7629,52.6587,52.7004,19800.0
2010-07-22 13:30:00,75.91,76.03,75.87,76.0,52300.0,52.7004,52.7837,52.6726,52.7629,52300.0
2010-07-22 13:40:00,76.0,76.05,75.95,76.04,28100.0,52.7629,52.7976,52.7282,52.7907,28100.0
2010-07-22 13:50:00,76.04,76.1,75.86,75.94,20200.0,52.7907,52.8323,52.6657,52.7212,20200.0
2010-07-22 14:00:00,75.94,76.21,75.89,76.16,53800.0,52.7212,52.9087,52.6865,52.874,53800.0
2010-07-22 14:10:00,76.15,76.33,76.13,76.15,70200.0,52.867,52.992,52.8531,52.867,70200.0
2010-07-22 14:20:00,76.17,76.35,76.09,76.31,39400.0,52.8809,53.0059,52.8254,52.9781,39400.0
2010-07-22 14:30:00,76.33,76.36,76.15,76.3,72000.0,52.992,53.0128,52.867,52.9712,72000.0
2010-07-22 14:40:00,76.3,76.31,76.0,76.19,59000.0,52.9712,52.9781,52.7629,52.8948,59000.0
2010-07-22 14:50:00,76.19,76.27,76.03,76.23,41700.0,52.8948,52.9503,52.7837,52.9226,41700.0
2010-07-22 15:00:00,76.25,76.26,75.92,76.04,57700.0,52.9364,52.9434,52.7073,52.7907,57700.0
2010-07-22 15:10:00,76.03,76.31,75.94,76.29,54700.0,52.7837,52.9781,52.7212,52.9642,54700.0
2010-07-22 15:20:00,76.27,76.29,76.05,76.06,61000.0,52.9503,52.9642,52.7976,52.8045,61000.0
2010-07-22 15:30:00,76.09,76.18,75.37,75.54,120700.0,52.8254,52.8878,52.3255,52.4435,120700.0
2010-07-22 15:40:00,75.52,75.87,75.36,75.74,184000.0,52.4296,52.6726,52.3186,52.5824,184000.0
2010-07-22 15:50:00,75.73,76.02,75.56,75.84,234100.0,52.5754,52.7768,52.4574,52.6518,234100.0
2010-07-23 09:30:00,75.5,75.56,74.6,75.03,116700.0,52.4158,52.4574,51.7909,52.0895,116700.0
2010-07-23 09:40:00,75.02,75.5,75.02,75.35,104600.0,52.0825,52.4158,52.0825,52.3116,104600.0
2010-07-23 09:50:00,75.33,75.33,74.96,75.23,110700.0,52.2977,52.2977,52.0409,52.2283,110700.0
2010-07-23 10:00:00,75.21,75.5,75.13,75.19,110900.0,52.2144,52.4158,52.1589,52.2005,110900.0
2010-07-23 10:10:00,75.2,75.43,74.88,75.28,72000.0,52.2075,52.3672,51.9853,52.263,72000.0
2010-07-23 10:20:00,75.3,75.97,75.1,75.97,89900.0,52.2769,52.7421,52.1381,52.7421,89900.0
2010-07-23 10:30:00,75.98,76.3,75.87,76.0,111900.0,52.749,52.9712,52.6726,52.7629,111900.0
2010-07-23 10:40:00,75.98,76.68,75.94,76.64,97000.0,52.749,53.235,52.7212,53.2072,97000.0
2010-07-23 10:50:00,76.65,76.69,76.37,76.38,72800.0,53.2141,53.2419,53.0198,53.0267,72800.0
2010-07-23 11:00:00,76.29,76.5,76.06,76.28,42200.0,52.9642,53.11,52.8045,52.9573,42200.0
2010-07-23 11:10:00,76.25,76.33,76.04,76.13,39200.0,52.9364,52.992,52.7907,52.8531,39200.0
2010-07-23 11:20:00,76.15,76.25,76.08,76.24,53100.0,52.867,52.9364,52.8184,52.9295,53100.0
2010-07-23 11:30:00,76.24,76.53,76.16,76.5,55500.0,52.9295,53.1308,52.874,53.11,55500.0
2010-07-23 11:40:00,76.47,76.52,76.09,76.52,30200.0,53.0892,53.1239,52.8254,53.1239,30200.0
2010-07-23 11:50:00,76.53,76.73,76.4,76.65,54700.0,53.1308,53.2697,53.0406,53.2141,54700.0
2010-07-23 12:00:00,76.67,76.91,76.27,76.48,118000.0,53.228,53.3947,52.9503,53.0961,118000.0
2010-07-23 12:10:00,76.54,76.89,76.19,76.82,55600.0,53.1378,53.3808,52.8948,53.3322,55600.0
2010-07-23 12:20:00,76.83,76.98,76.71,76.89,59800.0,53.3391,53.4432,53.2558,53.3808,59800.0
2010-07-23 12:30:00,76.89,76.95,76.59,76.92,54100.0,53.3808,53.4224,53.1725,53.4016,54100.0
2010-07-23 12:40:00,76.9,77.0,76.65,76.76,76000.0,53.3877,53.4571,53.2141,53.2905,76000.0
2010-07-23 12:50:00,76.75,76.97,76.73,76.91,23200.0,53.2836,53.4363,53.2697,53.3947,23200.0
2010-07-23 13:00:00,76.99,76.99,76.59,76.86,33200.0,53.4502,53.4502,53.1725,53.3599,33200.0
2010-07-23 13:10:00,76.83,77.37,76.76,77.23,44100.0,53.3391,53.714,53.2905,53.6168,44100.0
2010-07-23 13:20:00,77.19,77.69,77.19,77.69,28000.0,53.589,53.9362,53.589,53.9362,28000.0
2010-07-23 13:30:00,77.73,77.76,77.44,77.58,33500.0,53.9639,53.9848,53.7626,53.8598,33500.0
2010-07-23 13:40:00,77.59,77.65,77.31,77.33,29100.0,53.8667,53.9084,53.6724,53.6862,29100.0
2010-07-23 13:50:00,77.34,77.69,77.29,77.62,32300.0,53.6932,53.9362,53.6585,53.8876,32300.0
2010-07-23 14:00:00,77.64,77.97,77.53,77.89,105600.0,53.9015,54.1306,53.8251,54.075,105600.0
2010-07-23 14:10:00,77.91,77.98,77.65,77.74,90000.0,54.0889,54.1375,53.9084,53.9709,90000.0
2010-07-23 14:20:00,77.75,77.75,77.35,77.43,65300.0,53.9778,53.9778,53.7001,53.7557,65300.0
2010-07-23 14:30:00,77.45,77.54,77.31,77.4,46600.0,53.7695,53.832,53.6724,53.7348,46600.0
2010-07-23 14:40:00,77.41,77.62,77.35,77.49,51700.0,53.7418,53.8876,53.7001,53.7973,51700.0
2010-07-23 14:50:00,77.48,77.58,77.3,77.37,79100.0,53.7904,53.8598,53.6654,53.714,79100.0
2010-07-23 15:00:00,77.37,77.43,77.2,77.42,79800.0,53.714,53.7557,53.596,53.7487,79800.0
2010-07-23 15:10:00,77.42,77.45,76.94,77.23,95400.0,53.7487,53.7695,53.4155,53.6168,95400.0
2010-07-23 15:20:00,77.22,77.36,77.01,77.24,75500.0,53.6099,53.7071,53.4641,53.6238,75500.0
2010-07-23 15:30:00,77.24,77.3,76.88,76.93,119200.0,53.6238,53.6654,53.3738,53.4085,119200.0
2010-07-23 15:40:00,76.94,77.24,76.6,77.06,136000.0,53.4155,53.6238,53.1794,53.4988,136000.0
2010-07-23 15:50:00,77.06,77.15,76.91,76.97,287600.0,53.4988,53.5613,53.3947,53.4363,287600.0
2010-07-26 09:30:00,76.9,77.31,76.81,77.07,64400.0,53.3877,53.6724,53.3252,53.5057,64400.0
2010-07-26 09:40:00,77.1,77.1,76.7,76.8,62400.0,53.5266,53.5266,53.2489,53.3183,62400.0
2010-07-26 09:50:00,76.86,76.9,76.72,76.89,102600.0,53.3599,53.3877,53.2627,53.3808,102600.0
2010-07-26 10:00:00,76.85,77.29,76.74,77.29,159000.0,53.353,53.6585,53.2766,53.6585,159000.0
2010-07-26 10:10:00,77.34,77.75,77.28,77.61,97600.0,53.6932,53.9778,53.6515,53.8806,97600.0
2010-07-26 10:20:00,77.61,77.73,77.45,77.52,53700.0,53.8806,53.9639,53.7695,53.8181,53700.0
2010-07-26 10:30:00,77.53,77.74,77.13,77.66,62500.0,53.8251,53.9709,53.5474,53.9153,62500.0
2010-07-26 10:40:00,77.7,77.73,77.46,77.69,38200.0,53.9431,53.9639,53.7765,53.9362,38200.0
2010-07-26 10:50:00,77.68,77.89,77.51,77.89,46100.0,53.9292,54.075,53.8112,54.075,46100.0
2010-07-26 11:00:00,77.88,77.98,77.84,77.98,41700.0,54.0681,54.1375,54.0403,54.1375,41700.0
2010-07-26 11:10:00,77.98,78.18,77.85,78.12,130700.0,54.1375,54.2763,54.0472,54.2347,130700.0
2010-07-26 11:20:00,78.13,78.24,78.04,78.23,77900.0,54.2416,54.318,54.1792,54.3111,77900.0
2010-07-26 11:30:00,78.24,78.26,77.91,77.98,57500.0,54.318,54.3319,54.0889,54.1375,57500.0
2010-07-26 11:40:00,77.95,78.04,77.87,77.95,60100.0,54.1167,54.1792,54.0611,54.1167,60100.0
2010-07-26 11:50:00,77.94,77.96,77.84,77.9,62700.0,54.1097,54.1236,54.0403,54.082,62700.0
2010-07-26 12:00:00,77.92,78.14,77.82,78.1,62500.0,54.0958,54.2486,54.0264,54.2208,62500.0
2010-07-26 12:10:00,78.14,78.16,77.98,78.01,67800.0,54.2486,54.2625,54.1375,54.1583,67800.0
2010-07-26 12:20:00,77.99,78.28,77.95,78.28,30100.0,54.1444,54.3458,54.1167,54.3458,30100.0
2010-07-26 12:30:00,78.28,78.41,78.19,78.34,22500.0,54.3458,54.436,54.2833,54.3874,22500.0
2010-07-26 12:40:00,78.32,78.4,78.2,78.31,31200.0,54.3735,54.4291,54.2902,54.3666,31200.0
2010-07-26 12:50:00,78.33,78.41,78.22,78.39,43400.0,54.3805,54.436,54.3041,54.4221,43400.0
2010-07-26 13:00:00,78.43,78.43,78.0,78.08,29600.0,54.4499,54.4499,54.1514,54.2069,29600.0
2010-07-26 13:10:00,78.15,78.35,78.13,78.17,29200.0,54.2555,54.3944,54.2416,54.2694,29200.0
2010-07-26 13:20:00,78.18,78.18,77.93,78.01,43700.0,54.2763,54.2763,54.1028,54.1583,43700.0
2010-07-26 13:30:00,78.02,78.4,78.02,78.24,48300.0,54.1653,54.4291,54.1653,54.318,48300.0
2010-07-26 13:40:00,78.26,78.37,78.08,78.13,38300.0,54.3319,54.4083,54.2069,54.2416,38300.0
2010-07-26 13:50:00,78.13,78.17,77.81,77.85,51200.0,54.2416,54.2694,54.0195,54.0472,51200.0
2010-07-26 14:00:00,77.87,78.0,77.79,77.94,86200.0,54.0611,54.1514,54.0056,54.1097,86200.0
2010-07-26 14:10:00,77.97,78.3,77.94,78.24,52900.0,54.1306,54.3597,54.1097,54.318,52900.0
2010-07-26 14:20:00,78.27,78.28,77.87,77.87,34800.0,54.3388,54.3458,54.0611,54.0611,34800.0
2010-07-26 14:30:00,77.88,77.89,77.33,77.37,95000.0,54.0681,54.075,53.6862,53.714,95000.0
2010-07-26 14:40:00,77.37,77.61,77.29,77.45,49200.0,53.714,53.8806,53.6585,53.7695,49200.0
2010-07-26 14:50:00,77.46,77.57,77.38,77.54,57400.0,53.7765,53.8529,53.7209,53.832,57400.0
2010-07-26 15:00:00,77.6,78.02,77.55,77.9,47300.0,53.8737,54.1653,53.839,54.082,47300.0
2010-07-26 15:10:00,77.88,78.05,77.67,77.79,72700.0,54.0681,54.1861,53.9223,54.0056,72700.0
2010-07-26 15:20:00,77.75,77.97,77.75,77.9,156400.0,53.9778,54.1306,53.9778,54.082,156400.0
2010-07-26 15:30:00,77.9,77.9,77.51,77.61,210300.0,54.082,54.082,53.8112,53.8806,210300.0
2010-07-26 15:40:00,77.64,77.86,77.6,77.8,191800.0,53.9015,54.0542,53.8737,54.0125,191800.0
2010-07-26 15:50:00,77.81,77.9,77.65,77.83,161500.0,54.0195,54.082,53.9084,54.0334,161500.0
2010-07-27 09:30:00,82.08,82.34,79.0,81.0,976000.0,56.9839,57.1644,54.8456,56.2341,976000.0
2010-07-27 09:40:00,80.98,81.5,80.92,81.37,309700.0,56.2202,56.5813,56.1786,56.491,309700.0
2010-07-27 09:50:00,81.37,81.66,80.9,81.18,302200.0,56.491,56.6923,56.1647,56.3591,302200.0
2010-07-27 10:00:00,81.19,81.3,80.1,80.26,434300.0,56.366,56.4424,55.6093,55.7204,434300.0
2010-07-27 10:10:00,80.28,80.55,80.09,80.35,291200.0,55.7343,55.9217,55.6024,55.7829,291200.0
2010-07-27 10:20:00,80.35,81.07,80.22,80.9,188700.0,55.7829,56.2827,55.6926,56.1647,188700.0
2010-07-27 10:30:00,80.9,81.09,80.5,80.53,167300.0,56.1647,56.2966,55.887,55.9078,167300.0
2010-07-27 10:40:00,80.51,80.66,80.01,80.19,136500.0,55.8939,55.9981,55.5468,55.6718,136500.0
2010-07-27 10:50:00,80.17,80.56,79.73,80.38,106200.0,55.6579,55.9287,55.3524,55.8037,106200.0
2010-07-27 11:00:00,80.33,80.44,79.63,79.85,160000.0,55.769,55.8453,55.283,55.4357,160000.0
2010-07-27 11:10:00,79.87,80.0,79.2,79.21,186500.0,55.4496,55.5399,54.9845,54.9914,186500.0
2010-07-27 11:20:00,79.21,79.52,79.05,79.15,108000.0,54.9914,55.2066,54.8803,54.9498,108000.0
2010-07-27 11:30:00,79.18,79.63,79.08,79.57,121200.0,54.9706,55.283,54.9012,55.2414,121200.0
2010-07-27 11:40:00,79.58,79.93,79.55,79.75,109700.0,55.2483,55.4913,55.2275,55.3663,109700.0
2010-07-27 11:50:00,79.72,79.94,79.58,79.75,109700.0,55.3455,55.4982,55.2483,55.3663,109700.0
2010-07-27 12:00:00,79.75,79.81,79.66,79.68,97900.0,55.3663,55.408,55.3038,55.3177,97900.0
2010-07-27 12:10:00,79.69,80.0,79.67,79.9,118400.0,55.3247,55.5399,55.3108,55.4705,118400.0
2010-07-27 12:20:00,79.91,79.93,79.82,79.85,75700.0,55.4774,55.4913,55.4149,55.4357,75700.0
2010-07-27 12:30:00,79.85,79.87,79.64,79.68,42300.0,55.4357,55.4496,55.2899,55.3177,42300.0
2010-07-27 12:40:00,79.7,79.71,78.92,78.93,106700.0,55.3316,55.3385,54.7901,54.797,106700.0
2010-07-27 12:50:00,78.92,78.96,78.62,78.74,170000.0,54.7901,54.8179,54.5818,54.6651,170000.0
2010-07-27 13:00:00,78.73,79.4,78.71,79.4,84600.0,54.6582,55.1233,54.6443,55.1233,84600.0
2010-07-27 13:10:00,79.39,79.52,79.25,79.27,55800.0,55.1164,55.2066,55.0192,55.0331,55800.0
2010-07-27 13:20:00,79.26,79.3,78.9,78.9,27200.0,55.0261,55.0539,54.7762,54.7762,27200.0
2010-07-27 13:30:00,78.91,79.03,78.8,78.99,36900.0,54.7831,54.8665,54.7068,54.8387,36900.0
2010-07-27 13:40:00,78.95,79.37,78.9,79.29,45300.0,54.8109,55.1025,54.7762,55.047,45300.0
2010-07-27 13:50:00,79.31,79.37,79.12,79.3,45700.0,55.0608,55.1025,54.9289,55.0539,45700.0
2010-07-27 14:00:00,79.3,79.37,79.07,79.34,55600.0,55.0539,55.1025,54.8942,55.0817,55600.0
2010-07-27 14:10:00,79.31,79.49,79.15,79.48,45600.0,55.0608,55.1858,54.9498,55.1789,45600.0
2010-07-27 14:20:00,79.49,79.79,79.4,79.66,82000.0,55.1858,55.3941,55.1233,55.3038,82000.0
2010-07-27 14:30:00,79.68,79.72,79.61,79.67,60200.0,55.3177,55.3455,55.2691,55.3108,60200.0
2010-07-27 14:40:00,79.72,79.76,79.56,79.65,79700.0,55.3455,55.3733,55.2344,55.2969,79700.0
2010-07-27 14:50:00,79.64,79.64,79.41,79.57,74700.0,55.2899,55.2899,55.1303,55.2414,74700.0
2010-07-27 15:00:00,79.57,79.58,79.47,79.5,128000.0,55.2414,55.2483,55.1719,55.1928,128000.0
2010-07-27 15:10:00,79.5,79.53,79.39,79.47,138600.0,55.1928,55.2136,55.1164,55.1719,138600.0
2010-07-27 15:20:00,79.47,79.51,79.23,79.33,123000.0,55.1719,55.1997,55.0053,55.0747,123000.0
2010-07-27 15:30:00,79.33,79.39,79.07,79.1,122100.0,55.0747,55.1164,54.8942,54.9151,122100.0
2010-07-27 15:40:00,79.1,79.53,79.09,79.42,135500.0,54.9151,55.2136,54.9081,55.1372,135500.0
2010-07-27 15:50:00,79.41,79.52,79.33,79.39,207400.0,55.1303,55.2066,55.0747,55.1164,207400.0
2010-07-28 09:30:00,79.25,80.2,79.01,80.1,125600.0,55.0192,55.6787,54.8526,55.6093,125600.0
2010-07-28 09:40:00,80.01,80.39,79.73,79.97,151900.0,55.5468,55.8106,55.3524,55.5191,151900.0
2010-07-28 09:50:00,79.97,80.13,79.45,79.99,125600.0,55.5191,55.6301,55.158,55.5329,125600.0
2010-07-28 10:00:00,80.0,80.12,79.87,79.93,141100.0,55.5399,55.6232,55.4496,55.4913,141100.0
2010-07-28 10:10:00,79.94,80.0,79.75,79.92,124300.0,55.4982,55.5399,55.3663,55.4843,124300.0
2010-07-28 10:20:00,79.92,79.94,79.61,79.84,104300.0,55.4843,55.4982,55.2691,55.4288,104300.0
2010-07-28 10:30:00,79.81,79.99,79.59,79.83,78700.0,55.408,55.5329,55.2552,55.4219,78700.0
2010-07-28 10:40:00,79.82,80.03,79.78,79.96,76300.0,55.4149,55.5607,55.3871,55.5121,76300.0
2010-07-28 10:50:00,79.96,80.0,79.78,79.9,106100.0,55.5121,55.5399,55.3871,55.4705,106100.0
2010-07-28 11:00:00,79.91,80.0,79.74,79.89,69900.0,55.4774,55.5399,55.3594,55.4635,69900.0
2010-07-28 11:10:00,79.92,80.01,79.42,79.5,108400.0,55.4843,55.5468,55.1372,55.1928,108400.0
2010-07-28 11:20:00,79.52,79.76,79.46,79.46,56700.0,55.2066,55.3733,55.165,55.165,56700.0
2010-07-28 11:30:00,79.43,79.51,79.05,79.46,106200.0,55.1442,55.1997,54.8803,55.165,106200.0
2010-07-28 11:40:00,79.5,79.52,79.22,79.35,59300.0,55.1928,55.2066,54.9984,55.0886,59300.0
2010-07-28 11:50:00,79.32,79.56,79.24,79.39,22600.0,55.0678,55.2344,55.0122,55.1164,22600.0
2010-07-28 12:00:00,79.39,79.61,79.27,79.61,63900.0,55.1164,55.2691,55.0331,55.2691,63900.0
2010-07-28 12:10:00,79.6,80.0,79.52,79.91,68600.0,55.2622,55.5399,55.2066,55.4774,68600.0
2010-07-28 12:20:00,79.9,79.95,79.51,79.51,33500.0,55.4705,55.5052,55.1997,55.1997,33500.0
2010-07-28 12:30:00,79.49,79.74,79.49,79.64,40700.0,55.1858,55.3594,55.1858,55.2899,40700.0
2010-07-28 12:40:00,79.62,79.75,79.62,79.66,13000.0,55.2761,55.3663,55.2761,55.3038,13000.0
2010-07-28 12:50:00,79.7,79.98,79.65,79.98,21400.0,55.3316,55.526,55.2969,55.526,21400.0
2010-07-28 13:00:00,79.97,80.15,79.93,80.02,58400.0,55.5191,55.644,55.4913,55.5538,58400.0
2010-07-28 13:10:00,80.01,80.04,79.89,79.95,25200.0,55.5468,55.5676,55.4635,55.5052,25200.0
2010-07-28 13:20:00,79.96,79.97,79.74,79.86,37600.0,55.5121,55.5191,55.3594,55.4427,37600.0
2010-07-28 13:30:00,79.85,79.9,79.72,79.8,33200.0,55.4357,55.4705,55.3455,55.401,33200.0
2010-07-28 13:40:00,79.84,79.9,79.74,79.9,52700.0,55.4288,55.4705,55.3594,55.4705,52700.0
2010-07-28 13:50:00,79.89,79.9,79.83,79.86,30000.0,55.4635,55.4705,55.4219,55.4427,30000.0
2010-07-28 14:00:00,79.86,80.01,79.76,79.93,72700.0,55.4427,55.5468,55.3733,55.4913,72700.0
2010-07-28 14:10:00,79.9,79.99,79.54,79.55,51800.0,55.4705,55.5329,55.2205,55.2275,51800.0
2010-07-28 14:20:00,79.56,79.83,79.48,79.77,52600.0,55.2344,55.4219,55.1789,55.3802,52600.0
2010-07-28 14:30:00,79.77,79.82,79.64,79.67,30300.0,55.3802,55.4149,55.2899,55.3108,30300.0
2010-07-28 14:40:00,79.67,79.69,79.5,79.51,42900.0,55.3108,55.3247,55.1928,55.1997,42900.0
2010-07-28 14:50:00,79.52,79.69,79.5,79.61,62600.0,55.2066,55.3247,55.1928,55.2691,62600.0
2010-07-28 15:00:00,79.62,79.69,79.39,79.45,68200.0,55.2761,55.3247,55.1164,55.158,68200.0
2010-07-28 15:10:00,79.45,79.59,79.33,79.53,73900.0,55.158,55.2552,55.0747,55.2136,73900.0
2010-07-28 15:20:00,79.5,79.76,79.4,79.67,60200.0,55.1928,55.3733,55.1233,55.3108,60200.0
2010-07-28 15:30:00,79.69,79.81,79.55,79.66,123900.0,55.3247,55.408,55.2275,55.3038,123900.0
2010-07-28 15:40:00,79.67,79.89,79.62,79.86,147900.0,55.3108,55.4635,55.2761,55.4427,147900.0
2010-07-28 15:50:00,79.86,79.9,79.72,79.76,203900.0,55.4427,55.4705,55.3455,55.3733,203900.0
2010-07-29 09:30:00,80.93,81.09,80.62,80.63,81000.0,56.1855,56.2966,55.9703,55.9773,81000.0
2010-07-29 09:40:00,80.67,80.89,80.59,80.65,53800.0,56.005,56.1578,55.9495,55.9911,53800.0
2010-07-29 09:50:00,80.6,80.74,80.25,80.53,48200.0,55.9564,56.0536,55.7134,55.9078,48200.0
2010-07-29 10:00:00,80.52,80.62,80.0,80.25,62300.0,55.9009,55.9703,55.5399,55.7134,62300.0
2010-07-29 10:10:00,80.25,80.64,80.23,80.6,54500.0,55.7134,55.9842,55.6996,55.9564,54500.0
2010-07-29 10:20:00,80.59,80.6,80.27,80.33,40700.0,55.9495,55.9564,55.7273,55.769,40700.0
2010-07-29 10:30:00,80.38,80.57,80.15,80.36,39000.0,55.8037,55.9356,55.644,55.7898,39000.0
2010-07-29 10:40:00,80.33,80.45,80.14,80.45,70000.0,55.769,55.8523,55.6371,55.8523,70000.0
2010-07-29 10:50:00,80.45,80.54,80.18,80.26,49000.0,55.8523,55.9148,55.6648,55.7204,49000.0
2010-07-29 11:00:00,80.23,80.3,79.7,79.81,69000.0,55.6996,55.7482,55.3316,55.408,69000.0
2010-07-29 11:10:00,79.84,80.06,79.42,79.44,39100.0,55.4288,55.5815,55.1372,55.1511,39100.0
2010-07-29 11:20:00,79.43,79.65,79.3,79.3,42000.0,55.1442,55.2969,55.0539,55.0539,42000.0
2010-07-29 11:30:00,79.3,79.3,78.85,79.02,63000.0,55.0539,55.0539,54.7415,54.8595,63000.0
2010-07-29 11:40:00,79.05,79.15,78.87,79.0,23800.0,54.8803,54.9498,54.7554,54.8456,23800.0
2010-07-29 11:50:00,79.0,79.24,78.75,78.95,42400.0,54.8456,55.0122,54.6721,54.8109,42400.0
2010-07-29 12:00:00,78.9,78.91,78.27,78.67,48400.0,54.7762,54.7831,54.3388,54.6165,48400.0
2010-07-29 12:10:00,78.67,79.2,78.59,79.15,33400.0,54.6165,54.9845,54.561,54.9498,33400.0
2010-07-29 12:20:00,79.14,79.18,79.0,79.15,28400.0,54.9428,54.9706,54.8456,54.9498,28400.0
2010-07-29 12:30:00,79.15,79.24,78.91,79.01,34100.0,54.9498,55.0122,54.7831,54.8526,34100.0
2010-07-29 12:40:00,78.97,79.15,78.84,78.91,40300.0,54.8248,54.9498,54.7346,54.7831,40300.0
2010-07-29 12:50:00,78.91,79.52,78.81,79.52,21600.0,54.7831,55.2066,54.7137,55.2066,21600.0
2010-07-29 13:00:00,79.51,79.59,79.32,79.5,20700.0,55.1997,55.2552,55.0678,55.1928,20700.0
2010-07-29 13:10:00,79.49,79.49,79.31,79.43,65500.0,55.1858,55.1858,55.0608,55.1442,65500.0
2010-07-29 13:20:00,79.44,79.56,79.22,79.5,50600.0,55.1511,55.2344,54.9984,55.1928,50600.0
2010-07-29 13:30:00,79.51,79.7,79.45,79.58,70600.0,55.1997,55.3316,55.158,55.2483,70600.0
2010-07-29 13:40:00,79.57,79.65,79.51,79.65,51600.0,55.2414,55.2969,55.1997,55.2969,51600.0
2010-07-29 13:50:00,79.65,79.7,79.46,79.49,42400.0,55.2969,55.3316,55.165,55.1858,42400.0
2010-07-29 14:00:00,79.5,79.6,79.25,79.32,33200.0,55.1928,55.2622,55.0192,55.0678,33200.0
2010-07-29 14:10:00,79.29,79.6,79.21,79.6,32000.0,55.047,55.2622,54.9914,55.2622,32000.0
2010-07-29 14:20:00,79.58,79.69,79.48,79.63,58900.0,55.2483,55.3247,55.1789,55.283,58900.0
2010-07-29 14:30:00,79.63,79.87,79.5,79.8,55400.0,55.283,55.4496,55.1928,55.401,55400.0
2010-07-29 14:40:00,79.82,79.97,79.73,79.9,50900.0,55.4149,55.5191,55.3524,55.4705,50900.0
2010-07-29 14:50:00,79.9,79.96,79.65,79.75,37800.0,55.4705,55.5121,55.2969,55.3663,37800.0
2010-07-29 15:00:00,79.74,79.8,79.64,79.71,41600.0,55.3594,55.401,55.2899,55.3385,41600.0
2010-07-29 15:10:00,79.74,79.87,79.66,79.82,162100.0,55.3594,55.4496,55.3038,55.4149,162100.0
2010-07-29 15:20:00,79.82,79.94,79.68,79.75,58900.0,55.4149,55.4982,55.3177,55.3663,58900.0
2010-07-29 15:30:00,79.75,79.8,79.45,79.46,113000.0,55.3663,55.401,55.158,55.165,113000.0
2010-07-29 15:40:00,79.47,79.48,79.08,79.12,146500.0,55.1719,55.1789,54.9012,54.9289,146500.0
2010-07-29 15:50:00,79.13,79.34,79.07,79.14,189400.0,54.9359,55.0817,54.8942,54.9428,189400.0
2010-07-30 09:30:00,77.7,78.23,77.01,77.81,115700.0,53.9431,54.3111,53.4641,54.0195,115700.0
2010-07-30 09:40:00,77.82,78.75,77.82,78.07,97400.0,54.0264,54.6721,54.0264,54.2,97400.0
2010-07-30 09:50:00,78.04,78.37,77.42,78.15,98200.0,54.1792,54.4083,53.7487,54.2555,98200.0
2010-07-30 10:00:00,78.16,78.85,78.02,78.8,68200.0,54.2625,54.7415,54.1653,54.7068,68200.0
2010-07-30 10:10:00,78.83,78.83,78.39,78.42,50100.0,54.7276,54.7276,54.4221,54.443,50100.0
2010-07-30 10:20:00,78.46,78.85,78.42,78.85,75700.0,54.4707,54.7415,54.443,54.7415,75700.0
2010-07-30 10:30:00,78.85,79.34,78.83,78.94,136000.0,54.7415,55.0817,54.7276,54.804,136000.0
2010-07-30 10:40:00,78.94,79.38,78.88,79.31,101100.0,54.804,55.1094,54.7623,55.0608,101100.0
2010-07-30 10:50:00,79.25,79.48,79.21,79.24,56100.0,55.0192,55.1789,54.9914,55.0122,56100.0
2010-07-30 11:00:00,79.23,79.66,79.21,79.51,48700.0,55.0053,55.3038,54.9914,55.1997,48700.0
2010-07-30 11:10:00,79.5,79.52,79.12,79.14,28700.0,55.1928,55.2066,54.9289,54.9428,28700.0
2010-07-30 11:20:00,79.16,79.2,78.86,78.97,35700.0,54.9567,54.9845,54.7484,54.8248,35700.0
2010-07-30 11:30:00,78.95,79.29,78.9,79.18,40300.0,54.8109,55.047,54.7762,54.9706,40300.0
2010-07-30 11:40:00,79.16,79.3,78.94,79.07,29300.0,54.9567,55.0539,54.804,54.8942,29300.0
2010-07-30 11:50:00,79.12,79.38,79.05,79.24,18600.0,54.9289,55.1094,54.8803,55.0122,18600.0
2010-07-30 12:00:00,79.27,79.4,79.22,79.4,24000.0,55.0331,55.1233,54.9984,55.1233,24000.0
2010-07-30 12:10:00,79.41,79.41,79.13,79.37,21400.0,55.1303,55.1303,54.9359,55.1025,21400.0
2010-07-30 12:20:00,79.38,79.57,79.33,79.54,27900.0,55.1094,55.2414,55.0747,55.2205,27900.0
2010-07-30 12:30:00,79.54,79.57,79.27,79.53,20700.0,55.2205,55.2414,55.0331,55.2136,20700.0
2010-07-30 12:40:00,79.5,79.79,79.49,79.77,79600.0,55.1928,55.3941,55.1858,55.3802,79600.0
2010-07-30 12:50:00,79.76,79.79,79.64,79.65,17900.0,55.3733,55.3941,55.2899,55.2969,17900.0
2010-07-30 13:00:00,79.7,79.81,79.68,79.77,25000.0,55.3316,55.408,55.3177,55.3802,25000.0
2010-07-30 13:10:00,79.75,79.76,79.42,79.53,51100.0,55.3663,55.3733,55.1372,55.2136,51100.0
2010-07-30 13:20:00,79.54,79.76,79.46,79.66,61100.0,55.2205,55.3733,55.165,55.3038,61100.0
2010-07-30 13:30:00,79.65,79.76,79.43,79.53,39900.0,55.2969,55.3733,55.1442,55.2136,39900.0
2010-07-30 13:40:00,79.53,79.62,79.39,79.46,20400.0,55.2136,55.2761,55.1164,55.165,20400.0
2010-07-30 13:50:00,79.46,79.46,78.89,79.0,59500.0,55.165,55.165,54.7693,54.8456,59500.0
2010-07-30 14:00:00,78.99,79.17,78.91,79.1,94700.0,54.8387,54.9637,54.7831,54.9151,94700.0
2010-07-30 14:10:00,79.12,79.46,79.12,79.41,50700.0,54.9289,55.165,54.9289,55.1303,50700.0
2010-07-30 14:20:00,79.41,79.57,79.36,79.44,27400.0,55.1303,55.2414,55.0956,55.1511,27400.0
2010-07-30 14:30:00,79.46,79.51,79.35,79.37,25200.0,55.165,55.1997,55.0886,55.1025,25200.0
2010-07-30 14:40:00,79.41,79.57,79.3,79.48,44700.0,55.1303,55.2414,55.0539,55.1789,44700.0
2010-07-30 14:50:00,79.47,79.59,79.4,79.56,83800.0,55.1719,55.2552,55.1233,55.2344,83800.0
2010-07-30 15:00:00,79.59,79.76,79.45,79.75,75200.0,55.2552,55.3733,55.158,55.3663,75200.0
2010-07-30 15:10:00,79.74,79.82,79.66,79.75,88600.0,55.3594,55.4149,55.3038,55.3663,88600.0
2010-07-30 15:20:00,79.75,80.14,79.7,79.97,103500.0,55.3663,55.6371,55.3316,55.5191,103500.0
2010-07-30 15:30:00,79.98,80.01,79.64,79.74,114300.0,55.526,55.5468,55.2899,55.3594,114300.0
2010-07-30 15:40:00,79.7,79.99,79.66,79.69,116500.0,55.3316,55.5329,55.3038,55.3247,116500.0
2010-07-30 15:50:00,79.69,79.82,79.6,79.61,152100.0,55.3247,55.4149,55.2622,55.2691,152100.0
2010-08-02 09:30:00,81.48,81.67,81.06,81.52,94700.0,56.5674,56.6993,56.2758,56.5951,94700.0
2010-08-02 09:40:00,81.46,81.46,81.05,81.31,54200.0,56.5535,56.5535,56.2688,56.4493,54200.0
2010-08-02 09:50:00,81.33,81.34,81.05,81.13,69800.0,56.4632,56.4702,56.2688,56.3244,69800.0
2010-08-02 10:00:00,81.21,81.63,81.18,81.62,146500.0,56.3799,56.6715,56.3591,56.6646,146500.0
2010-08-02 10:10:00,81.59,81.92,81.52,81.8,106100.0,56.6437,56.8728,56.5951,56.7895,106100.0
2010-08-02 10:20:00,81.82,82.13,81.77,81.79,58700.0,56.8034,57.0186,56.7687,56.7826,58700.0
2010-08-02 10:30:00,81.8,81.88,81.59,81.87,80400.0,56.7895,56.8451,56.6437,56.8381,80400.0
2010-08-02 10:40:00,81.85,81.9,81.77,81.8,39000.0,56.8242,56.859,56.7687,56.7895,39000.0
2010-08-02 10:50:00,81.82,81.93,81.75,81.91,40600.0,56.8034,56.8798,56.7548,56.8659,40600.0
2010-08-02 11:00:00,81.92,81.92,81.7,81.77,84800.0,56.8728,56.8728,56.7201,56.7687,84800.0
2010-08-02 11:10:00,81.79,81.79,81.61,81.61,45700.0,56.7826,56.7826,56.6576,56.6576,45700.0
2010-08-02 11:20:00,81.59,81.79,81.57,81.62,38800.0,56.6437,56.7826,56.6298,56.6646,38800.0
2010-08-02 11:30:00,81.66,81.93,81.66,81.72,27900.0,56.6923,56.8798,56.6923,56.734,27900.0
2010-08-02 11:40:00,81.7,81.76,81.58,81.69,20600.0,56.7201,56.7618,56.6368,56.7132,20600.0
2010-08-02 11:50:00,81.72,81.73,81.56,81.61,23400.0,56.734,56.7409,56.6229,56.6576,23400.0
2010-08-02 12:00:00,81.62,81.66,81.22,81.25,47200.0,56.6646,56.6923,56.3869,56.4077,47200.0
2010-08-02 12:10:00,81.25,81.35,80.95,81.15,63400.0,56.4077,56.4771,56.1994,56.3383,63400.0
2010-08-02 12:20:00,81.11,81.29,81.02,81.02,32200.0,56.3105,56.4355,56.248,56.248,32200.0
2010-08-02 12:30:00,81.03,81.18,80.89,80.92,42500.0,56.255,56.3591,56.1578,56.1786,42500.0
2010-08-02 12:40:00,80.92,81.01,80.78,80.8,30300.0,56.1786,56.2411,56.0814,56.0953,30300.0
2010-08-02 12:50:00,80.8,80.92,80.78,80.82,59900.0,56.0953,56.1786,56.0814,56.1092,59900.0
2010-08-02 13:00:00,80.84,81.01,80.79,80.95,44300.0,56.123,56.2411,56.0883,56.1994,44300.0
2010-08-02 13:10:00,80.91,81.08,80.88,81.06,16500.0,56.1716,56.2897,56.1508,56.2758,16500.0
2010-08-02 13:20:00,81.06,81.17,80.92,80.92,23800.0,56.2758,56.3521,56.1786,56.1786,23800.0
2010-08-02 13:30:00,80.9,81.11,80.84,81.07,44800.0,56.1647,56.3105,56.123,56.2827,44800.0
2010-08-02 13:40:00,81.07,81.17,81.0,81.01,21700.0,56.2827,56.3521,56.2341,56.2411,21700.0
2010-08-02 13:50:00,81.0,81.2,80.98,81.1,25700.0,56.2341,56.373,56.2202,56.3036,25700.0
2010-08-02 14:00:00,81.1,81.2,81.06,81.15,16800.0,56.3036,56.373,56.2758,56.3383,16800.0
2010-08-02 14:10:00,81.17,81.35,81.15,81.29,63600.0,56.3521,56.4771,56.3383,56.4355,63600.0
2010-08-02 14:20:00,81.29,81.35,81.21,81.25,21700.0,56.4355,56.4771,56.3799,56.4077,21700.0
2010-08-02 14:30:00,81.28,81.49,81.2,81.45,59900.0,56.4285,56.5743,56.373,56.5465,59900.0
2010-08-02 14:40:00,81.43,81.51,81.36,81.39,117500.0,56.5327,56.5882,56.4841,56.5049,117500.0
2010-08-02 14:50:00,81.38,81.47,81.26,81.35,39300.0,56.4979,56.5604,56.4146,56.4771,39300.0
2010-08-02 15:00:00,81.37,81.5,81.26,81.46,58500.0,56.491,56.5813,56.4146,56.5535,58500.0
2010-08-02 15:10:00,81.48,81.64,81.39,81.59,51700.0,56.5674,56.6784,56.5049,56.6437,51700.0
2010-08-02 15:20:00,81.59,81.63,81.41,81.45,116200.0,56.6437,56.6715,56.5188,56.5465,116200.0
2010-08-02 15:30:00,81.43,81.61,81.36,81.37,96900.0,56.5327,56.6576,56.4841,56.491,96900.0
2010-08-02 15:40:00,81.36,81.5,81.26,81.3,99400.0,56.4841,56.5813,56.4146,56.4424,99400.0
2010-08-02 15:50:00,81.3,81.47,81.29,81.37,152200.0,56.4424,56.5604,56.4355,56.491,152200.0
2010-08-03 09:30:00,81.2,81.76,80.51,81.57,102100.0,56.373,56.7618,55.8939,56.6298,102100.0
2010-08-03 09:40:00,81.66,81.87,80.8,80.8,149200.0,56.6923,56.8381,56.0953,56.0953,149200.0
2010-08-03 09:50:00,80.8,80.85,80.5,80.61,39800.0,56.0953,56.13,55.887,55.9634,39800.0
2010-08-03 10:00:00,80.59,80.59,79.74,80.22,153100.0,55.9495,55.9495,55.3594,55.6926,153100.0
2010-08-03 10:10:00,80.21,80.27,79.7,79.87,82700.0,55.6857,55.7273,55.3316,55.4496,82700.0
2010-08-03 10:20:00,79.87,80.1,79.81,79.86,54700.0,55.4496,55.6093,55.408,55.4427,54700.0
2010-08-03 10:30:00,79.85,80.37,79.76,80.3,79500.0,55.4357,55.7968,55.3733,55.7482,79500.0
2010-08-03 10:40:00,80.32,80.69,80.0,80.65,31700.0,55.762,56.0189,55.5399,55.9911,31700.0
2010-08-03 10:50:00,80.57,80.77,80.38,80.77,39800.0,55.9356,56.0744,55.8037,56.0744,39800.0
2010-08-03 11:00:00,80.78,80.82,80.47,80.54,41600.0,56.0814,56.1092,55.8662,55.9148,41600.0
2010-08-03 11:10:00,80.57,80.95,80.41,80.87,39800.0,55.9356,56.1994,55.8245,56.1439,39800.0
2010-08-03 11:20:00,80.86,81.13,80.41,80.46,132900.0,56.1369,56.3244,55.8245,55.8592,132900.0
2010-08-03 11:30:00,80.45,80.49,79.97,80.13,199400.0,55.8523,55.8801,55.5191,55.6301,199400.0
2010-08-03 11:40:00,80.1,80.15,79.79,79.81,112500.0,55.6093,55.644,55.3941,55.408,112500.0
2010-08-03 11:50:00,79.81,79.92,79.65,79.88,125100.0,55.408,55.4843,55.2969,55.4566,125100.0
2010-08-03 12:00:00,79.9,80.15,79.75,80.01,55400.0,55.4705,55.644,55.3663,55.5468,55400.0
2010-08-03 12:10:00,80.06,80.15,79.83,79.86,35100.0,55.5815,55.644,55.4219,55.4427,35100.0
2010-08-03 12:20:00,79.88,79.95,79.5,79.61,55600.0,55.4566,55.5052,55.1928,55.2691,55600.0
2010-08-03 12:30:00,79.62,79.88,79.6,79.87,22200.0,55.2761,55.4566,55.2622,55.4496,22200.0
2010-08-03 12:40:00,79.88,79.97,79.8,79.81,29900.0,55.4566,55.5191,55.401,55.408,29900.0
2010-08-03 12:50:00,79.82,79.87,79.77,79.81,46100.0,55.4149,55.4496,55.3802,55.408,46100.0
2010-08-03 13:00:00,79.83,79.86,79.48,79.48,48600.0,55.4219,55.4427,55.1789,55.1789,48600.0
2010-08-03 13:10:00,79.51,79.59,79.47,79.58,81300.0,55.1997,55.2552,55.1719,55.2483,81300.0
2010-08-03 13:20:00,79.59,79.69,79.52,79.56,36600.0,55.2552,55.3247,55.2066,55.2344,36600.0
2010-08-03 13:30:00,79.58,79.77,79.55,79.77,87800.0,55.2483,55.3802,55.2275,55.3802,87800.0
2010-08-03 13:40:00,79.74,79.9,79.71,79.85,31800.0,55.3594,55.4705,55.3385,55.4357,31800.0
2010-08-03 13:50:00,79.86,80.15,79.85,79.92,60300.0,55.4427,55.644,55.4357,55.4843,60300.0
2010-08-03 14:00:00,79.94,79.99,79.79,79.99,65700.0,55.4982,55.5329,55.3941,55.5329,65700.0
2010-08-03 14:10:00,80.02,80.3,79.98,80.25,84800.0,55.5538,55.7482,55.526,55.7134,84800.0
2010-08-03 14:20:00,80.21,80.4,80.13,80.38,50900.0,55.6857,55.8176,55.6301,55.8037,50900.0
2010-08-03 14:30:00,80.37,80.49,80.28,80.45,86100.0,55.7968,55.8801,55.7343,55.8523,86100.0
2010-08-03 14:40:00,80.45,80.52,80.36,80.43,135200.0,55.8523,55.9009,55.7898,55.8384,135200.0
2010-08-03 14:50:00,80.41,80.43,80.22,80.31,59900.0,55.8245,55.8384,55.6926,55.7551,59900.0
2010-08-03 15:00:00,80.27,80.39,80.21,80.34,44400.0,55.7273,55.8106,55.6857,55.7759,44400.0
2010-08-03 15:10:00,80.33,80.45,80.13,80.16,63000.0,55.769,55.8523,55.6301,55.651,63000.0
2010-08-03 15:20:00,80.12,80.12,79.85,79.97,75500.0,55.6232,55.6232,55.4357,55.5191,75500.0
2010-08-03 15:30:00,79.98,80.14,79.98,80.07,59400.0,55.526,55.6371,55.526,55.5885,59400.0
2010-08-03 15:40:00,80.08,80.15,79.86,80.0,122200.0,55.5954,55.644,55.4427,55.5399,122200.0
2010-08-03 15:50:00,80.0,80.04,79.92,80.02,171600.0,55.5399,55.5676,55.4843,55.5538,171600.0
2010-08-04 09:30:00,80.52,80.84,80.12,80.74,68600.0,55.9009,56.123,55.6232,56.0536,68600.0
2010-08-04 09:40:00,80.74,80.84,80.47,80.81,82200.0,56.0536,56.123,55.8662,56.1022,82200.0
2010-08-04 09:50:00,80.83,81.01,80.67,81.0,89800.0,56.1161,56.2411,56.005,56.2341,89800.0
2010-08-04 10:00:00,81.0,81.35,80.74,80.75,123000.0,56.2341,56.4771,56.0536,56.0606,123000.0
2010-08-04 10:10:00,80.75,80.76,79.55,79.73,153000.0,56.0606,56.0675,55.2275,55.3524,153000.0
2010-08-04 10:20:00,79.74,80.0,79.61,79.83,90200.0,55.3594,55.5399,55.2691,55.4219,90200.0
2010-08-04 10:30:00,79.89,79.96,79.48,79.48,99200.0,55.4635,55.5121,55.1789,55.1789,99200.0
2010-08-04 10:40:00,79.48,80.0,79.47,79.94,73700.0,55.1789,55.5399,55.1719,55.4982,73700.0
2010-08-04 10:50:00,79.93,80.05,79.9,80.03,53500.0,55.4913,55.5746,55.4705,55.5607,53500.0
2010-08-04 11:00:00,80.0,80.4,79.97,80.31,48400.0,55.5399,55.8176,55.5191,55.7551,48400.0
2010-08-04 11:10:00,80.31,80.4,80.29,80.32,37900.0,55.7551,55.8176,55.7412,55.762,37900.0
2010-08-04 11:20:00,80.33,80.55,80.32,80.48,51900.0,55.769,55.9217,55.762,55.8731,51900.0
2010-08-04 11:30:00,80.47,80.6,80.43,80.49,70800.0,55.8662,55.9564,55.8384,55.8801,70800.0
2010-08-04 11:40:00,80.5,80.83,80.46,80.82,82000.0,55.887,56.1161,55.8592,56.1092,82000.0
2010-08-04 11:50:00,80.8,80.87,80.61,80.66,74100.0,56.0953,56.1439,55.9634,55.9981,74100.0
2010-08-04 12:00:00,80.68,80.79,80.58,80.63,142700.0,56.012,56.0883,55.9425,55.9773,142700.0
2010-08-04 12:10:00,80.66,80.71,80.57,80.6,46300.0,55.9981,56.0328,55.9356,55.9564,46300.0
2010-08-04 12:20:00,80.59,80.84,80.59,80.7,34500.0,55.9495,56.123,55.9495,56.0259,34500.0
2010-08-04 12:30:00,80.71,80.82,80.54,80.58,45900.0,56.0328,56.1092,55.9148,55.9425,45900.0
2010-08-04 12:40:00,80.61,80.62,80.45,80.46,32400.0,55.9634,55.9703,55.8523,55.8592,32400.0
2010-08-04 12:50:00,80.46,80.5,80.22,80.43,69300.0,55.8592,55.887,55.6926,55.8384,69300.0
2010-08-04 13:00:00,80.44,80.51,80.33,80.44,39300.0,55.8453,55.8939,55.769,55.8453,39300.0
2010-08-04 13:10:00,80.43,80.44,80.23,80.37,47600.0,55.8384,55.8453,55.6996,55.7968,47600.0
2010-08-04 13:20:00,80.37,80.6,80.31,80.42,91600.0,55.7968,55.9564,55.7551,55.8315,91600.0
2010-08-04 13:30:00,80.42,80.63,80.4,80.59,67200.0,55.8315,55.9773,55.8176,55.9495,67200.0
2010-08-04 13:40:00,80.6,80.6,80.5,80.53,55700.0,55.9564,55.9564,55.887,55.9078,55700.0
2010-08-04 13:50:00,80.53,80.63,80.49,80.63,49000.0,55.9078,55.9773,55.8801,55.9773,49000.0
2010-08-04 14:00:00,80.61,80.99,80.55,80.78,71700.0,55.9634,56.2272,55.9217,56.0814,71700.0
2010-08-04 14:10:00,80.79,80.92,80.75,80.88,63500.0,56.0883,56.1786,56.0606,56.1508,63500.0
2010-08-04 14:20:00,80.89,81.09,80.81,81.05,92900.0,56.1578,56.2966,56.1022,56.2688,92900.0
2010-08-04 14:30:00,81.05,81.24,81.02,81.16,87800.0,56.2688,56.4007,56.248,56.3452,87800.0
2010-08-04 14:40:00,81.18,81.33,81.15,81.3,52400.0,56.3591,56.4632,56.3383,56.4424,52400.0
2010-08-04 14:50:00,81.3,81.4,81.18,81.4,38200.0,56.4424,56.5118,56.3591,56.5118,38200.0
2010-08-04 15:00:00,81.41,81.43,81.25,81.36,55000.0,56.5188,56.5327,56.4077,56.4841,55000.0
2010-08-04 15:10:00,81.34,81.49,81.27,81.39,66700.0,56.4702,56.5743,56.4216,56.5049,66700.0
2010-08-04 15:20:00,81.4,81.52,81.3,81.52,62000.0,56.5118,56.5951,56.4424,56.5951,62000.0
2010-08-04 15:30:00,81.52,81.64,81.45,81.49,70100.0,56.5951,56.6784,56.5465,56.5743,70100.0
2010-08-04 15:40:00,81.51,81.55,81.37,81.49,94300.0,56.5882,56.616,56.491,56.5743,94300.0
2010-08-04 15:50:00,81.49,81.54,81.26,81.46,150700.0,56.5743,56.609,56.4146,56.5535,150700.0
2010-08-05 09:30:00,81.05,81.24,80.15,81.08,108300.0,56.2688,56.4007,55.644,56.2897,108300.0
2010-08-05 09:40:00,81.05,81.41,80.81,81.02,144800.0,56.2688,56.5188,56.1022,56.248,144800.0
2010-08-05 09:50:00,81.02,81.16,80.81,80.84,53500.0,56.248,56.3452,56.1022,56.123,53500.0
2010-08-05 10:00:00,80.87,81.28,80.87,81.02,74200.0,56.1439,56.4285,56.1439,56.248,74200.0
2010-08-05 10:10:00,81.0,81.53,81.0,81.52,58800.0,56.2341,56.6021,56.2341,56.5951,58800.0
2010-08-05 10:20:00,81.49,81.87,81.44,81.8,43900.0,56.5743,56.8381,56.5396,56.7895,43900.0
2010-08-05 10:30:00,81.83,81.98,81.72,81.83,37500.0,56.8104,56.9145,56.734,56.8104,37500.0
2010-08-05 10:40:00,81.82,81.86,81.42,81.63,28700.0,56.8034,56.8312,56.5257,56.6715,28700.0
2010-08-05 10:50:00,81.63,81.75,81.11,81.18,37500.0,56.6715,56.7548,56.3105,56.3591,37500.0
2010-08-05 11:00:00,81.18,81.31,81.06,81.17,92600.0,56.3591,56.4493,56.2758,56.3521,92600.0
2010-08-05 11:10:00,81.13,81.44,81.1,81.34,43200.0,56.3244,56.5396,56.3036,56.4702,43200.0
2010-08-05 11:20:00,81.41,81.47,81.26,81.41,21800.0,56.5188,56.5604,56.4146,56.5188,21800.0
2010-08-05 11:30:00,81.36,81.52,81.26,81.46,58000.0,56.4841,56.5951,56.4146,56.5535,58000.0
2010-08-05 11:40:00,81.44,81.69,81.44,81.49,45100.0,56.5396,56.7132,56.5396,56.5743,45100.0
2010-08-05 11:50:00,81.49,81.67,81.44,81.49,18200.0,56.5743,56.6993,56.5396,56.5743,18200.0
2010-08-05 12:00:00,81.49,81.72,81.48,81.57,14300.0,56.5743,56.734,56.5674,56.6298,14300.0
2010-08-05 12:10:00,81.53,81.81,81.53,81.65,27400.0,56.6021,56.7965,56.6021,56.6854,27400.0
2010-08-05 12:20:00,81.62,81.85,81.6,81.75,16100.0,56.6646,56.8242,56.6507,56.7548,16100.0
2010-08-05 12:30:00,81.75,81.78,81.49,81.49,66300.0,56.7548,56.7756,56.5743,56.5743,66300.0
2010-08-05 12:40:00,81.53,81.57,81.36,81.56,22800.0,56.6021,56.6298,56.4841,56.6229,22800.0
2010-08-05 12:50:00,81.55,81.55,81.31,81.35,51800.0,56.616,56.616,56.4493,56.4771,51800.0
2010-08-05 13:00:00,81.35,81.39,81.19,81.26,68100.0,56.4771,56.5049,56.366,56.4146,68100.0
2010-08-05 13:10:00,81.24,81.32,81.21,81.31,46100.0,56.4007,56.4563,56.3799,56.4493,46100.0
2010-08-05 13:20:00,81.31,81.39,81.29,81.39,26100.0,56.4493,56.5049,56.4355,56.5049,26100.0
2010-08-05 13:30:00,81.37,81.48,81.31,81.34,30600.0,56.491,56.5674,56.4493,56.4702,30600.0
2010-08-05 13:40:00,81.36,81.54,81.3,81.54,40800.0,56.4841,56.609,56.4424,56.609,40800.0
2010-08-05 13:50:00,81.54,81.7,81.52,81.62,47400.0,56.609,56.7201,56.5951,56.6646,47400.0
2010-08-05 14:00:00,81.62,81.72,81.59,81.72,35300.0,56.6646,56.734,56.6437,56.734,35300.0
2010-08-05 14:10:00,81.72,81.88,81.7,81.75,19800.0,56.734,56.8451,56.7201,56.7548,19800.0
2010-08-05 14:20:00,81.73,81.82,81.56,81.57,28000.0,56.7409,56.8034,56.6229,56.6298,28000.0
2010-08-05 14:30:00,81.54,81.57,81.33,81.36,45600.0,56.609,56.6298,56.4632,56.4841,45600.0
2010-08-05 14:40:00,81.33,81.59,81.33,81.46,19500.0,56.4632,56.6437,56.4632,56.5535,19500.0
2010-08-05 14:50:00,81.43,81.46,81.3,81.4,51000.0,56.5327,56.5535,56.4424,56.5118,51000.0
2010-08-05 15:00:00,81.34,81.59,81.34,81.52,51900.0,56.4702,56.6437,56.4702,56.5951,51900.0
2010-08-05 15:10:00,81.49,81.58,81.48,81.55,54300.0,56.5743,56.6368,56.5674,56.616,54300.0
2010-08-05 15:20:00,81.55,81.65,81.48,81.48,35900.0,56.616,56.6854,56.5674,56.5674,35900.0
2010-08-05 15:30:00,81.48,81.62,81.44,81.6,43600.0,56.5674,56.6646,56.5396,56.6507,43600.0
2010-08-05 15:40:00,81.58,81.62,81.35,81.35,66000.0,56.6368,56.6646,56.4771,56.4771,66000.0
2010-08-05 15:50:00,81.37,81.64,81.33,81.62,105100.0,56.491,56.6784,56.4632,56.6646,105100.0
2010-08-06 09:30:00,80.94,81.93,80.75,81.76,107500.0,56.1925,56.8798,56.0606,56.7618,107500.0
2010-08-06 09:40:00,81.79,82.09,81.58,81.74,85700.0,56.7826,56.9909,56.6368,56.7479,85700.0
2010-08-06 09:50:00,81.79,82.06,81.76,82.04,92600.0,56.7826,56.97,56.7618,56.9561,92600.0
2010-08-06 10:00:00,82.0,82.21,81.62,81.79,91300.0,56.9284,57.0742,56.6646,56.7826,91300.0
2010-08-06 10:10:00,81.75,81.81,81.25,81.3,93300.0,56.7548,56.7965,56.4077,56.4424,93300.0
2010-08-06 10:20:00,81.33,81.59,81.15,81.45,132200.0,56.4632,56.6437,56.3383,56.5465,132200.0
2010-08-06 10:30:00,81.45,81.6,81.31,81.31,63500.0,56.5465,56.6507,56.4493,56.4493,63500.0
2010-08-06 10:40:00,81.32,81.36,80.15,80.21,176000.0,56.4563,56.4841,55.644,55.6857,176000.0
2010-08-06 10:50:00,80.2,80.25,79.75,79.85,91200.0,55.6787,55.7134,55.3663,55.4357,91200.0
2010-08-06 11:00:00,79.81,79.92,79.65,79.84,50900.0,55.408,55.4843,55.2969,55.4288,50900.0
2010-08-06 11:10:00,79.86,80.16,79.85,80.11,36700.0,55.4427,55.651,55.4357,55.6162,36700.0
2010-08-06 11:20:00,80.08,80.3,80.01,80.24,51000.0,55.5954,55.7482,55.5468,55.7065,51000.0
2010-08-06 11:30:00,80.28,80.33,80.06,80.33,62000.0,55.7343,55.769,55.5815,55.769,62000.0
2010-08-06 11:40:00,80.34,80.46,80.26,80.42,39200.0,55.7759,55.8592,55.7204,55.8315,39200.0
2010-08-06 11:50:00,80.45,80.5,80.27,80.29,47400.0,55.8523,55.887,55.7273,55.7412,47400.0
2010-08-06 12:00:00,80.26,80.31,80.0,80.14,48600.0,55.7204,55.7551,55.5399,55.6371,48600.0
2010-08-06 12:10:00,80.13,80.15,79.9,79.93,23200.0,55.6301,55.644,55.4705,55.4913,23200.0
2010-08-06 12:20:00,79.93,79.96,79.8,79.95,59300.0,55.4913,55.5121,55.401,55.5052,59300.0
2010-08-06 12:30:00,79.93,80.0,79.84,79.93,42400.0,55.4913,55.5399,55.4288,55.4913,42400.0
2010-08-06 12:40:00,79.94,79.98,79.85,79.9,65200.0,55.4982,55.526,55.4357,55.4705,65200.0
2010-08-06 12:50:00,79.92,79.92,79.65,79.71,21200.0,55.4843,55.4843,55.2969,55.3385,21200.0
2010-08-06 13:00:00,79.72,79.93,79.65,79.65,61700.0,55.3455,55.4913,55.2969,55.2969,61700.0
2010-08-06 13:10:00,79.66,79.79,79.66,79.74,23500.0,55.3038,55.3941,55.3038,55.3594,23500.0
2010-08-06 13:20:00,79.76,80.03,79.74,80.03,98400.0,55.3733,55.5607,55.3594,55.5607,98400.0
2010-08-06 13:30:00,79.99,80.12,79.9,79.96,41000.0,55.5329,55.6232,55.4705,55.5121,41000.0
2010-08-06 13:40:00,79.94,80.26,79.94,80.15,31000.0,55.4982,55.7204,55.4982,55.644,31000.0
2010-08-06 13:50:00,80.19,80.19,80.05,80.14,35500.0,55.6718,55.6718,55.5746,55.6371,35500.0
2010-08-06 14:00:00,80.13,80.2,79.96,80.2,29100.0,55.6301,55.6787,55.5121,55.6787,29100.0
2010-08-06 14:10:00,80.2,80.2,79.91,80.06,27600.0,55.6787,55.6787,55.4774,55.5815,27600.0
2010-08-06 14:20:00,80.04,80.13,79.96,80.13,19900.0,55.5676,55.6301,55.5121,55.6301,19900.0
2010-08-06 14:30:00,80.12,80.19,79.98,80.06,22500.0,55.6232,55.6718,55.526,55.5815,22500.0
2010-08-06 14:40:00,80.04,80.41,80.02,80.29,64500.0,55.5676,55.8245,55.5538,55.7412,64500.0
2010-08-06 14:50:00,80.33,80.67,80.28,80.63,56000.0,55.769,56.005,55.7343,55.9773,56000.0
2010-08-06 15:00:00,80.65,80.75,80.44,80.51,56700.0,55.9911,56.0606,55.8453,55.8939,56700.0
2010-08-06 15:10:00,80.5,80.65,80.37,80.5,35400.0,55.887,55.9911,55.7968,55.887,35400.0
2010-08-06 15:20:00,80.57,80.97,80.5,80.73,58900.0,55.9356,56.2133,55.887,56.0467,58900.0
2010-08-06 15:30:00,80.74,80.94,80.59,80.9,63300.0,56.0536,56.1925,55.9495,56.1647,63300.0
2010-08-06 15:40:00,80.9,81.14,80.83,81.07,96700.0,56.1647,56.3313,56.1161,56.2827,96700.0
2010-08-06 15:50:00,81.09,81.14,80.8,81.1,151100.0,56.2966,56.3313,56.0953,56.3036,151100.0
2010-08-09 09:30:00,82.04,82.46,81.43,81.55,43300.0,56.9561,57.2477,56.5327,56.616,43300.0
2010-08-09 09:40:00,81.49,81.49,80.76,80.98,98800.0,56.5743,56.5743,56.0675,56.2202,98800.0
2010-08-09 09:50:00,80.98,81.04,80.88,80.97,23400.0,56.2202,56.2619,56.1508,56.2133,23400.0
2010-08-09 10:00:00,80.97,81.24,80.88,81.05,62000.0,56.2133,56.4007,56.1508,56.2688,62000.0
2010-08-09 10:10:00,81.05,81.27,81.05,81.16,20300.0,56.2688,56.4216,56.2688,56.3452,20300.0
2010-08-09 10:20:00,81.13,81.13,80.79,80.91,23500.0,56.3244,56.3244,56.0883,56.1716,23500.0
2010-08-09 10:30:00,80.94,81.25,80.91,81.11,26000.0,56.1925,56.4077,56.1716,56.3105,26000.0
2010-08-09 10:40:00,81.2,81.26,81.1,81.1,13900.0,56.373,56.4146,56.3036,56.3036,13900.0
2010-08-09 10:50:00,81.12,81.18,81.0,81.11,44100.0,56.3174,56.3591,56.2341,56.3105,44100.0
2010-08-09 11:00:00,81.12,81.17,81.05,81.09,15100.0,56.3174,56.3521,56.2688,56.2966,15100.0
2010-08-09 11:10:00,81.12,81.25,81.08,81.2,27800.0,56.3174,56.4077,56.2897,56.373,27800.0
2010-08-09 11:20:00,81.2,81.35,81.18,81.23,35400.0,56.373,56.4771,56.3591,56.3938,35400.0
2010-08-09 11:30:00,81.18,81.37,81.13,81.36,34600.0,56.3591,56.491,56.3244,56.4841,34600.0
2010-08-09 11:40:00,81.35,81.45,81.33,81.44,27000.0,56.4771,56.5465,56.4632,56.5396,27000.0
2010-08-09 11:50:00,81.45,81.57,81.45,81.52,17400.0,56.5465,56.6298,56.5465,56.5951,17400.0
2010-08-09 12:00:00,81.49,81.51,81.37,81.43,11600.0,56.5743,56.5882,56.491,56.5327,11600.0
2010-08-09 12:10:00,81.4,81.47,81.31,81.38,26600.0,56.5118,56.5604,56.4493,56.4979,26600.0
2010-08-09 12:20:00,81.41,81.41,81.24,81.34,23100.0,56.5188,56.5188,56.4007,56.4702,23100.0
2010-08-09 12:30:00,81.34,81.35,81.19,81.3,54000.0,56.4702,56.4771,56.366,56.4424,54000.0
2010-08-09 12:40:00,81.3,81.33,81.18,81.21,24700.0,56.4424,56.4632,56.3591,56.3799,24700.0
2010-08-09 12:50:00,81.2,81.29,81.15,81.28,50600.0,56.373,56.4355,56.3383,56.4285,50600.0
2010-08-09 13:00:00,81.25,81.3,81.11,81.11,20700.0,56.4077,56.4424,56.3105,56.3105,20700.0
2010-08-09 13:10:00,81.17,81.27,81.17,81.25,41900.0,56.3521,56.4216,56.3521,56.4077,41900.0
2010-08-09 13:20:00,81.25,81.25,81.07,81.11,17100.0,56.4077,56.4077,56.2827,56.3105,17100.0
2010-08-09 13:30:00,81.09,81.21,81.07,81.13,17300.0,56.2966,56.3799,56.2827,56.3244,17300.0
2010-08-09 13:40:00,81.1,81.2,81.03,81.1,32100.0,56.3036,56.373,56.255,56.3036,32100.0
2010-08-09 13:50:00,81.14,81.27,81.07,81.2,73300.0,56.3313,56.4216,56.2827,56.373,73300.0
2010-08-09 14:00:00,81.26,81.3,81.13,81.22,81800.0,56.4146,56.4424,56.3244,56.3869,81800.0
2010-08-09 14:10:00,81.23,81.27,81.12,81.25,29900.0,56.3938,56.4216,56.3174,56.4077,29900.0
2010-08-09 14:20:00,81.24,81.32,81.15,81.15,30800.0,56.4007,56.4563,56.3383,56.3383,30800.0
2010-08-09 14:30:00,81.17,81.23,81.08,81.16,98300.0,56.3521,56.3938,56.2897,56.3452,98300.0
2010-08-09 14:40:00,81.15,81.32,81.08,81.23,62200.0,56.3383,56.4563,56.2897,56.3938,62200.0
2010-08-09 14:50:00,81.26,81.28,81.16,81.23,104900.0,56.4146,56.4285,56.3452,56.3938,104900.0
2010-08-09 15:00:00,81.23,81.25,81.13,81.17,35200.0,56.3938,56.4077,56.3244,56.3521,35200.0
2010-08-09 15:10:00,81.16,81.18,81.02,81.05,44700.0,56.3452,56.3591,56.248,56.2688,44700.0
2010-08-09 15:20:00,81.08,81.15,81.0,81.14,42900.0,56.2897,56.3383,56.2341,56.3313,42900.0
2010-08-09 15:30:00,81.11,81.24,81.1,81.22,96700.0,56.3105,56.4007,56.3036,56.3869,96700.0
2010-08-09 15:40:00,81.21,81.39,81.21,81.25,140900.0,56.3799,56.5049,56.3799,56.4077,140900.0
2010-08-09 15:50:00,81.25,81.31,81.1,81.15,117900.0,56.4077,56.4493,56.3036,56.3383,117900.0
2010-08-10 09:30:00,80.0,80.63,80.0,80.1,76200.0,55.5399,55.9773,55.5399,55.6093,76200.0
2010-08-10 09:40:00,80.09,80.17,79.61,79.81,75000.0,55.6024,55.6579,55.2691,55.408,75000.0
2010-08-10 09:50:00,79.79,79.98,79.56,79.98,64800.0,55.3941,55.526,55.2344,55.526,64800.0
2010-08-10 10:00:00,80.0,80.1,79.83,80.07,146100.0,55.5399,55.6093,55.4219,55.5885,146100.0
2010-08-10 10:10:00,80.06,80.23,79.88,80.0,53100.0,55.5815,55.6996,55.4566,55.5399,53100.0
2010-08-10 10:20:00,80.0,80.05,79.88,79.99,69300.0,55.5399,55.5746,55.4566,55.5329,69300.0
2010-08-10 10:30:00,79.95,80.04,79.9,80.03,57900.0,55.5052,55.5676,55.4705,55.5607,57900.0
2010-08-10 10:40:00,80.0,80.29,79.98,80.06,62900.0,55.5399,55.7412,55.526,55.5815,62900.0
2010-08-10 10:50:00,80.09,80.21,80.06,80.21,146600.0,55.6024,55.6857,55.5815,55.6857,146600.0
2010-08-10 11:00:00,80.21,80.51,80.2,80.33,67000.0,55.6857,55.8939,55.6787,55.769,67000.0
2010-08-10 11:10:00,80.33,80.71,80.33,80.65,56400.0,55.769,56.0328,55.769,55.9911,56400.0
2010-08-10 11:20:00,80.65,80.71,80.43,80.5,82400.0,55.9911,56.0328,55.8384,55.887,82400.0
2010-08-10 11:30:00,80.5,80.63,80.44,80.6,37400.0,55.887,55.9773,55.8453,55.9564,37400.0
2010-08-10 11:40:00,80.58,80.64,80.52,80.59,78200.0,55.9425,55.9842,55.9009,55.9495,78200.0
2010-08-10 11:50:00,80.58,80.64,80.53,80.57,36400.0,55.9425,55.9842,55.9078,55.9356,36400.0
2010-08-10 12:00:00,80.57,80.57,80.4,80.47,25300.0,55.9356,55.9356,55.8176,55.8662,25300.0
2010-08-10 12:10:00,80.48,80.49,80.34,80.37,24000.0,55.8731,55.8801,55.7759,55.7968,24000.0
2010-08-10 12:20:00,80.37,80.69,80.36,80.61,41300.0,55.7968,56.0189,55.7898,55.9634,41300.0
2010-08-10 12:30:00,80.61,80.68,80.6,80.6,45200.0,55.9634,56.012,55.9564,55.9564,45200.0
2010-08-10 12:40:00,80.61,80.69,80.58,80.62,54100.0,55.9634,56.0189,55.9425,55.9703,54100.0
2010-08-10 12:50:00,80.61,80.7,80.56,80.66,25500.0,55.9634,56.0259,55.9287,55.9981,25500.0
2010-08-10 13:00:00,80.68,80.68,80.57,80.6,47400.0,56.012,56.012,55.9356,55.9564,47400.0
2010-08-10 13:10:00,80.61,80.63,80.46,80.51,55600.0,55.9634,55.9773,55.8592,55.8939,55600.0
2010-08-10 13:20:00,80.5,80.51,80.35,80.45,30900.0,55.887,55.8939,55.7829,55.8523,30900.0
2010-08-10 13:30:00,80.44,80.55,80.37,80.45,39000.0,55.8453,55.9217,55.7968,55.8523,39000.0
2010-08-10 13:40:00,80.48,80.63,80.45,80.55,24500.0,55.8731,55.9773,55.8523,55.9217,24500.0
2010-08-10 13:50:00,80.55,80.59,80.43,80.52,19300.0,55.9217,55.9495,55.8384,55.9009,19300.0
2010-08-10 14:00:00,80.53,80.68,80.46,80.6,66400.0,55.9078,56.012,55.8592,55.9564,66400.0
2010-08-10 14:10:00,80.59,81.33,80.51,80.9,211500.0,55.9495,56.4632,55.8939,56.1647,211500.0
2010-08-10 14:20:00,80.92,81.11,80.52,80.9,73700.0,56.1786,56.3105,55.9009,56.1647,73700.0
2010-08-10 14:30:00,80.87,81.25,80.87,81.11,89300.0,56.1439,56.4077,56.1439,56.3105,89300.0
2010-08-10 14:40:00,81.15,81.73,81.15,81.71,127800.0,56.3383,56.7409,56.3383,56.727,127800.0
2010-08-10 14:50:00,81.71,81.72,81.29,81.46,128800.0,56.727,56.734,56.4355,56.5535,128800.0
2010-08-10 15:00:00,81.46,81.81,81.38,81.81,101400.0,56.5535,56.7965,56.4979,56.7965,101400.0
2010-08-10 15:10:00,81.78,81.81,81.35,81.44,252000.0,56.7756,56.7965,56.4771,56.5396,252000.0
2010-08-10 15:20:00,81.42,81.62,81.26,81.47,64900.0,56.5257,56.6646,56.4146,56.5604,64900.0
2010-08-10 15:30:00,81.5,81.77,81.37,81.64,93500.0,56.5813,56.7687,56.491,56.6784,93500.0
2010-08-10 15:40:00,81.67,81.88,81.57,81.64,92500.0,56.6993,56.8451,56.6298,56.6784,92500.0
2010-08-10 15:50:00,81.64,81.67,81.36,81.5,143100.0,56.6784,56.6993,56.4841,56.5813,143100.0
2010-08-11 09:30:00,79.26,79.75,78.73,79.65,210400.0,55.0261,55.3663,54.6582,55.2969,210400.0
2010-08-11 09:40:00,79.65,79.81,79.36,79.73,101800.0,55.2969,55.408,55.0956,55.3524,101800.0
2010-08-11 09:50:00,79.71,79.85,79.4,79.49,134800.0,55.3385,55.4357,55.1233,55.1858,134800.0
2010-08-11 10:00:00,79.49,79.91,79.3,79.9,109500.0,55.1858,55.4774,55.0539,55.4705,109500.0
2010-08-11 10:10:00,79.89,80.13,79.65,79.66,131400.0,55.4635,55.6301,55.2969,55.3038,131400.0
2010-08-11 10:20:00,79.65,79.81,79.49,79.78,140100.0,55.2969,55.408,55.1858,55.3871,140100.0
2010-08-11 10:30:00,79.74,79.74,79.37,79.55,206400.0,55.3594,55.3594,55.1025,55.2275,206400.0
2010-08-11 10:40:00,79.56,79.7,78.75,78.8,236300.0,55.2344,55.3316,54.6721,54.7068,236300.0
2010-08-11 10:50:00,78.81,78.91,78.23,78.44,247400.0,54.7137,54.7831,54.3111,54.4569,247400.0
2010-08-11 11:00:00,78.44,78.63,78.3,78.5,166700.0,54.4569,54.5888,54.3597,54.4985,166700.0
2010-08-11 11:10:00,78.5,78.61,78.35,78.51,132400.0,54.4985,54.5749,54.3944,54.5054,132400.0
2010-08-11 11:20:00,78.48,78.77,78.28,78.6,113400.0,54.4846,54.686,54.3458,54.5679,113400.0
2010-08-11 11:30:00,78.63,78.69,78.52,78.53,100400.0,54.5888,54.6304,54.5124,54.5193,100400.0
2010-08-11 11:40:00,78.55,78.64,78.49,78.51,50500.0,54.5332,54.5957,54.4916,54.5054,50500.0
2010-08-11 11:50:00,78.55,78.58,78.42,78.54,23500.0,54.5332,54.554,54.443,54.5263,23500.0
2010-08-11 12:00:00,78.56,78.61,78.46,78.56,22900.0,54.5402,54.5749,54.4707,54.5402,22900.0
2010-08-11 12:10:00,78.54,78.63,78.39,78.39,13700.0,54.5263,54.5888,54.4221,54.4221,13700.0
2010-08-11 12:20:00,78.39,78.4,78.07,78.07,63700.0,54.4221,54.4291,54.2,54.2,63700.0
2010-08-11 12:30:00,78.08,78.11,77.87,77.99,66200.0,54.2069,54.2277,54.0611,54.1444,66200.0
2010-08-11 12:40:00,77.97,78.0,77.78,77.82,43600.0,54.1306,54.1514,53.9986,54.0264,43600.0
2010-08-11 12:50:00,77.81,77.89,77.41,77.54,290400.0,54.0195,54.075,53.7418,53.832,290400.0
2010-08-11 13:00:00,77.5,77.85,77.5,77.68,43100.0,53.8043,54.0472,53.8043,53.9292,43100.0
2010-08-11 13:10:00,77.72,78.04,77.61,78.02,49900.0,53.957,54.1792,53.8806,54.1653,49900.0
2010-08-11 13:20:00,78.03,78.16,77.98,78.1,41200.0,54.1722,54.2625,54.1375,54.2208,41200.0
2010-08-11 13:30:00,78.1,78.17,77.93,77.98,47500.0,54.2208,54.2694,54.1028,54.1375,47500.0
2010-08-11 13:40:00,77.98,78.07,77.9,77.9,72200.0,54.1375,54.2,54.082,54.082,72200.0
2010-08-11 13:50:00,77.92,77.94,77.56,77.59,59700.0,54.0958,54.1097,53.8459,53.8667,59700.0
2010-08-11 14:00:00,77.63,77.85,77.62,77.74,29600.0,53.8945,54.0472,53.8876,53.9709,29600.0
2010-08-11 14:10:00,77.76,77.87,77.64,77.67,21700.0,53.9848,54.0611,53.9015,53.9223,21700.0
2010-08-11 14:20:00,77.67,77.8,77.66,77.74,34100.0,53.9223,54.0125,53.9153,53.9709,34100.0
2010-08-11 14:30:00,77.72,77.74,77.32,77.47,57000.0,53.957,53.9709,53.6793,53.7834,57000.0
2010-08-11 14:40:00,77.43,77.48,77.22,77.46,90100.0,53.7557,53.7904,53.6099,53.7765,90100.0
2010-08-11 14:50:00,77.44,77.46,77.17,77.28,183500.0,53.7626,53.7765,53.5752,53.6515,183500.0
2010-08-11 15:00:00,77.29,77.66,77.29,77.64,103600.0,53.6585,53.9153,53.6585,53.9015,103600.0
2010-08-11 15:10:00,77.64,77.78,77.44,77.49,207600.0,53.9015,53.9986,53.7626,53.7973,207600.0
2010-08-11 15:20:00,77.49,77.76,77.43,77.68,104000.0,53.7973,53.9848,53.7557,53.9292,104000.0
2010-08-11 15:30:00,77.68,77.94,77.62,77.82,112800.0,53.9292,54.1097,53.8876,54.0264,112800.0
2010-08-11 15:40:00,77.82,77.87,77.55,77.75,231900.0,54.0264,54.0611,53.839,53.9778,231900.0
2010-08-11 15:50:00,77.73,77.98,77.61,77.81,353100.0,53.9639,54.1375,53.8806,54.0195,353100.0
2010-08-12 09:30:00,75.51,76.13,75.0,75.91,170300.0,52.4227,52.8531,52.0686,52.7004,170300.0
2010-08-12 09:40:00,75.91,76.46,75.62,76.26,99800.0,52.7004,53.0822,52.4991,52.9434,99800.0
2010-08-12 09:50:00,76.28,76.56,76.23,76.46,124100.0,52.9573,53.1517,52.9226,53.0822,124100.0
2010-08-12 10:00:00,76.43,76.65,76.2,76.44,168800.0,53.0614,53.2141,52.9017,53.0684,168800.0
2010-08-12 10:10:00,76.43,76.5,76.02,76.04,108800.0,53.0614,53.11,52.7768,52.7907,108800.0
2010-08-12 10:20:00,76.04,76.15,75.81,75.93,93600.0,52.7907,52.867,52.631,52.7143,93600.0
2010-08-12 10:30:00,75.93,76.09,75.8,76.0,54100.0,52.7143,52.8254,52.624,52.7629,54100.0
2010-08-12 10:40:00,75.95,76.42,75.95,76.26,68400.0,52.7282,53.0545,52.7282,52.9434,68400.0
2010-08-12 10:50:00,76.21,76.44,76.17,76.28,112200.0,52.9087,53.0684,52.8809,52.9573,112200.0
2010-08-12 11:00:00,76.27,76.49,76.27,76.41,99600.0,52.9503,53.1031,52.9503,53.0475,99600.0
2010-08-12 11:10:00,76.42,76.59,76.28,76.54,50900.0,53.0545,53.1725,52.9573,53.1378,50900.0
2010-08-12 11:20:00,76.58,76.6,76.47,76.6,88600.0,53.1655,53.1794,53.0892,53.1794,88600.0
2010-08-12 11:30:00,76.55,76.91,76.55,76.8,82900.0,53.1447,53.3947,53.1447,53.3183,82900.0
2010-08-12 11:40:00,76.82,76.82,76.62,76.75,39900.0,53.3322,53.3322,53.1933,53.2836,39900.0
2010-08-12 11:50:00,76.76,77.03,76.68,76.94,56600.0,53.2905,53.478,53.235,53.4155,56600.0
2010-08-12 12:00:00,76.92,76.93,76.69,76.82,33300.0,53.4016,53.4085,53.2419,53.3322,33300.0
2010-08-12 12:10:00,76.81,77.0,76.78,76.88,55200.0,53.3252,53.4571,53.3044,53.3738,55200.0
2010-08-12 12:20:00,76.9,77.03,76.88,77.01,88900.0,53.3877,53.478,53.3738,53.4641,88900.0
2010-08-12 12:30:00,77.03,77.51,77.0,77.51,143400.0,53.478,53.8112,53.4571,53.8112,143400.0
2010-08-12 12:40:00,77.5,77.75,77.42,77.75,99400.0,53.8043,53.9778,53.7487,53.9778,99400.0
2010-08-12 12:50:00,77.75,77.97,77.67,77.97,81900.0,53.9778,54.1306,53.9223,54.1306,81900.0
2010-08-12 13:00:00,77.96,78.0,77.93,77.97,78400.0,54.1236,54.1514,54.1028,54.1306,78400.0
2010-08-12 13:10:00,77.97,78.29,77.95,78.26,251600.0,54.1306,54.3527,54.1167,54.3319,251600.0
2010-08-12 13:20:00,78.29,78.37,78.19,78.37,120700.0,54.3527,54.4083,54.2833,54.4083,120700.0
2010-08-12 13:30:00,78.36,78.4,77.9,77.97,130600.0,54.4013,54.4291,54.082,54.1306,130600.0
2010-08-12 13:40:00,77.97,77.98,77.71,77.71,50300.0,54.1306,54.1375,53.95,53.95,50300.0
2010-08-12 13:50:00,77.71,77.77,77.55,77.62,55000.0,53.95,53.9917,53.839,53.8876,55000.0
2010-08-12 14:00:00,77.62,77.78,77.56,77.65,82600.0,53.8876,53.9986,53.8459,53.9084,82600.0
2010-08-12 14:10:00,77.65,77.77,77.6,77.71,206600.0,53.9084,53.9917,53.8737,53.95,206600.0
2010-08-12 14:20:00,77.72,77.82,77.66,77.69,71700.0,53.957,54.0264,53.9153,53.9362,71700.0
2010-08-12 14:30:00,77.67,77.71,77.58,77.66,104400.0,53.9223,53.95,53.8598,53.9153,104400.0
2010-08-12 14:40:00,77.65,77.7,77.53,77.63,148700.0,53.9084,53.9431,53.8251,53.8945,148700.0
2010-08-12 14:50:00,77.63,77.92,77.57,77.81,68300.0,53.8945,54.0958,53.8529,54.0195,68300.0
2010-08-12 15:00:00,77.8,78.25,77.8,78.25,113400.0,54.0125,54.3249,54.0125,54.3249,113400.0
2010-08-12 15:10:00,78.25,78.4,78.18,78.21,135700.0,54.3249,54.4291,54.2763,54.2972,135700.0
2010-08-12 15:20:00,78.21,78.32,78.1,78.27,160900.0,54.2972,54.3735,54.2208,54.3388,160900.0
2010-08-12 15:30:00,78.27,78.52,78.2,78.4,231000.0,54.3388,54.5124,54.2902,54.4291,231000.0
2010-08-12 15:40:00,78.4,78.41,77.79,77.89,302800.0,54.4291,54.436,54.0056,54.075,302800.0
2010-08-12 15:50:00,77.91,78.13,77.83,77.93,360100.0,54.0889,54.2416,54.0334,54.1028,360100.0
2010-08-13 09:30:00,77.7,78.21,77.02,78.01,81600.0,53.9431,54.2972,53.471,54.1583,81600.0
2010-08-13 09:40:00,78.03,78.42,77.8,78.02,87500.0,54.1722,54.443,54.0125,54.1653,87500.0
2010-08-13 09:50:00,77.98,78.18,77.62,78.18,112300.0,54.1375,54.2763,53.8876,54.2763,112300.0
2010-08-13 10:00:00,78.21,78.42,77.87,78.29,62500.0,54.2972,54.443,54.0611,54.3527,62500.0
2010-08-13 10:10:00,78.28,78.39,77.95,78.05,30900.0,54.3458,54.4221,54.1167,54.1861,30900.0
2010-08-13 10:20:00,78.02,78.11,77.9,78.09,57800.0,54.1653,54.2277,54.082,54.2139,57800.0
2010-08-13 10:30:00,78.09,78.15,77.88,78.01,47900.0,54.2139,54.2555,54.0681,54.1583,47900.0
2010-08-13 10:40:00,78.01,78.09,77.69,77.74,91300.0,54.1583,54.2139,53.9362,53.9709,91300.0
2010-08-13 10:50:00,77.71,77.84,77.53,77.81,67600.0,53.95,54.0403,53.8251,54.0195,67600.0
2010-08-13 11:00:00,77.8,78.0,77.74,77.82,137800.0,54.0125,54.1514,53.9709,54.0264,137800.0
2010-08-13 11:10:00,77.84,77.88,77.62,77.64,30200.0,54.0403,54.0681,53.8876,53.9015,30200.0
2010-08-13 11:20:00,77.68,77.68,77.22,77.39,53000.0,53.9292,53.9292,53.6099,53.7279,53000.0
2010-08-13 11:30:00,77.38,77.43,77.18,77.27,20000.0,53.7209,53.7557,53.5821,53.6446,20000.0
2010-08-13 11:40:00,77.29,77.49,77.26,77.41,18000.0,53.6585,53.7973,53.6376,53.7418,18000.0
2010-08-13 11:50:00,77.4,77.68,77.35,77.48,42300.0,53.7348,53.9292,53.7001,53.7904,42300.0
2010-08-13 12:00:00,77.49,77.92,77.45,77.92,18800.0,53.7973,54.0958,53.7695,54.0958,18800.0
2010-08-13 12:10:00,77.91,77.99,77.81,77.96,29200.0,54.0889,54.1444,54.0195,54.1236,29200.0
2010-08-13 12:20:00,77.95,77.99,77.86,77.96,20100.0,54.1167,54.1444,54.0542,54.1236,20100.0
2010-08-13 12:30:00,77.96,77.97,77.81,77.85,17800.0,54.1236,54.1306,54.0195,54.0472,17800.0
2010-08-13 12:40:00,77.86,77.98,77.83,77.97,69700.0,54.0542,54.1375,54.0334,54.1306,69700.0
2010-08-13 12:50:00,77.96,78.11,77.91,78.04,68900.0,54.1236,54.2277,54.0889,54.1792,68900.0
2010-08-13 13:00:00,78.04,78.15,77.95,77.95,16200.0,54.1792,54.2555,54.1167,54.1167,16200.0
2010-08-13 13:10:00,77.94,78.12,77.94,78.05,11600.0,54.1097,54.2347,54.1097,54.1861,11600.0
2010-08-13 13:20:00,78.04,78.05,77.95,77.98,14600.0,54.1792,54.1861,54.1167,54.1375,14600.0
2010-08-13 13:30:00,77.99,78.07,77.87,78.06,16700.0,54.1444,54.2,54.0611,54.193,16700.0
2010-08-13 13:40:00,78.06,78.15,78.0,78.11,30800.0,54.193,54.2555,54.1514,54.2277,30800.0
2010-08-13 13:50:00,78.11,78.25,78.07,78.07,28300.0,54.2277,54.3249,54.2,54.2,28300.0
2010-08-13 14:00:00,78.06,78.18,77.97,78.09,30700.0,54.193,54.2763,54.1306,54.2139,30700.0
2010-08-13 14:10:00,78.1,78.18,78.09,78.14,35500.0,54.2208,54.2763,54.2139,54.2486,35500.0
2010-08-13 14:20:00,78.13,78.25,77.97,78.24,50900.0,54.2416,54.3249,54.1306,54.318,50900.0
2010-08-13 14:30:00,78.24,78.24,78.01,78.05,52100.0,54.318,54.318,54.1583,54.1861,52100.0
2010-08-13 14:40:00,78.04,78.28,78.04,78.14,51500.0,54.1792,54.3458,54.1792,54.2486,51500.0
2010-08-13 14:50:00,78.11,78.19,77.98,78.08,38800.0,54.2277,54.2833,54.1375,54.2069,38800.0
2010-08-13 15:00:00,78.08,78.12,77.92,78.1,34700.0,54.2069,54.2347,54.0958,54.2208,34700.0
2010-08-13 15:10:00,78.1,78.16,78.01,78.14,26900.0,54.2208,54.2625,54.1583,54.2486,26900.0
2010-08-13 15:20:00,78.15,78.23,78.03,78.04,54600.0,54.2555,54.3111,54.1722,54.1792,54600.0
2010-08-13 15:30:00,78.03,78.15,77.91,78.03,51800.0,54.1722,54.2555,54.0889,54.1722,51800.0
2010-08-13 15:40:00,78.04,78.04,77.59,77.74,81700.0,54.1792,54.1792,53.8667,53.9709,81700.0
2010-08-13 15:50:00,77.72,77.76,77.52,77.71,130100.0,53.957,53.9848,53.8181,53.95,130100.0
2010-08-16 09:30:00,77.06,77.06,76.0,76.58,100500.0,53.4988,53.4988,52.7629,53.1655,100500.0
2010-08-16 09:40:00,76.7,77.63,76.69,77.28,55300.0,53.2489,53.8945,53.2419,53.6515,55300.0
2010-08-16 09:50:00,77.28,77.4,76.91,77.08,42000.0,53.6515,53.7348,53.3947,53.5127,42000.0
2010-08-16 10:00:00,77.08,77.85,76.92,77.72,28100.0,53.5127,54.0472,53.4016,53.957,28100.0
2010-08-16 10:10:00,77.71,78.14,77.61,77.97,32700.0,53.95,54.2486,53.8806,54.1306,32700.0
2010-08-16 10:20:00,78.0,78.03,77.76,77.83,23800.0,54.1514,54.1722,53.9848,54.0334,23800.0
2010-08-16 10:30:00,77.86,78.32,77.86,78.25,22100.0,54.0542,54.3735,54.0542,54.3249,22100.0
2010-08-16 10:40:00,78.26,78.29,78.13,78.13,27900.0,54.3319,54.3527,54.2416,54.2416,27900.0
2010-08-16 10:50:00,78.09,78.19,77.97,78.13,32100.0,54.2139,54.2833,54.1306,54.2416,32100.0
2010-08-16 11:00:00,78.14,78.19,77.62,77.62,49300.0,54.2486,54.2833,53.8876,53.8876,49300.0
2010-08-16 11:10:00,77.62,77.86,77.61,77.8,28200.0,53.8876,54.0542,53.8806,54.0125,28200.0
2010-08-16 11:20:00,77.84,77.87,77.6,77.72,42900.0,54.0403,54.0611,53.8737,53.957,42900.0
2010-08-16 11:30:00,77.72,78.19,77.7,78.08,57800.0,53.957,54.2833,53.9431,54.2069,57800.0
2010-08-16 11:40:00,78.06,78.14,77.9,77.92,29700.0,54.193,54.2486,54.082,54.0958,29700.0
2010-08-16 11:50:00,77.94,78.05,77.82,77.84,26100.0,54.1097,54.1861,54.0264,54.0403,26100.0
2010-08-16 12:00:00,77.85,77.97,77.78,77.86,19600.0,54.0472,54.1306,53.9986,54.0542,19600.0
2010-08-16 12:10:00,77.85,78.04,77.79,78.04,40200.0,54.0472,54.1792,54.0056,54.1792,40200.0
2010-08-16 12:20:00,78.04,78.3,78.01,78.3,17700.0,54.1792,54.3597,54.1583,54.3597,17700.0
2010-08-16 12:30:00,78.27,78.33,78.11,78.33,43000.0,54.3388,54.3805,54.2277,54.3805,43000.0
2010-08-16 12:40:00,78.28,78.38,78.18,78.27,29300.0,54.3458,54.4152,54.2763,54.3388,29300.0
2010-08-16 12:50:00,78.32,78.33,78.14,78.2,51700.0,54.3735,54.3805,54.2486,54.2902,51700.0
2010-08-16 13:00:00,78.22,78.32,78.2,78.25,42100.0,54.3041,54.3735,54.2902,54.3249,42100.0
2010-08-16 13:10:00,78.29,78.42,78.27,78.32,22900.0,54.3527,54.443,54.3388,54.3735,22900.0
2010-08-16 13:20:00,78.32,78.41,78.24,78.31,22900.0,54.3735,54.436,54.318,54.3666,22900.0
2010-08-16 13:30:00,78.28,78.32,78.13,78.17,6500.0,54.3458,54.3735,54.2416,54.2694,6500.0
2010-08-16 13:40:00,78.2,78.25,78.04,78.09,14200.0,54.2902,54.3249,54.1792,54.2139,14200.0
2010-08-16 13:50:00,78.07,78.08,77.79,77.86,18200.0,54.2,54.2069,54.0056,54.0542,18200.0
2010-08-16 14:00:00,77.86,78.03,77.81,77.81,17600.0,54.0542,54.1722,54.0195,54.0195,17600.0
2010-08-16 14:10:00,77.79,77.8,77.64,77.8,14900.0,54.0056,54.0125,53.9015,54.0125,14900.0
2010-08-16 14:20:00,77.81,77.98,77.81,77.86,9000.0,54.0195,54.1375,54.0195,54.0542,9000.0
2010-08-16 14:30:00,77.86,77.95,77.74,77.89,11500.0,54.0542,54.1167,53.9709,54.075,11500.0
2010-08-16 14:40:00,77.89,78.03,77.79,77.92,13300.0,54.075,54.1722,54.0056,54.0958,13300.0
2010-08-16 14:50:00,77.9,77.9,77.5,77.61,29200.0,54.082,54.082,53.8043,53.8806,29200.0
2010-08-16 15:00:00,77.61,77.67,77.44,77.47,26300.0,53.8806,53.9223,53.7626,53.7834,26300.0
2010-08-16 15:10:00,77.48,77.48,77.25,77.46,39600.0,53.7904,53.7904,53.6307,53.7765,39600.0
2010-08-16 15:20:00,77.47,77.61,77.38,77.59,45100.0,53.7834,53.8806,53.7209,53.8667,45100.0
2010-08-16 15:30:00,77.56,77.68,77.48,77.61,31400.0,53.8459,53.9292,53.7904,53.8806,31400.0
2010-08-16 15:40:00,77.62,77.9,77.56,77.75,92500.0,53.8876,54.082,53.8459,53.9778,92500.0
2010-08-16 15:50:00,77.74,77.89,77.71,77.78,206900.0,53.9709,54.075,53.95,53.9986,206900.0
2010-08-17 09:30:00,78.86,79.25,78.69,79.21,63900.0,54.7484,55.0192,54.6304,54.9914,63900.0
2010-08-17 09:40:00,79.18,79.57,78.95,79.51,75600.0,54.9706,55.2414,54.8109,55.1997,75600.0
2010-08-17 09:50:00,79.5,79.95,79.49,79.89,74600.0,55.1928,55.5052,55.1858,55.4635,74600.0
2010-08-17 10:00:00,79.86,80.0,79.66,79.68,54000.0,55.4427,55.5399,55.3038,55.3177,54000.0
2010-08-17 10:10:00,79.68,79.75,79.33,79.36,63700.0,55.3177,55.3663,55.0747,55.0956,63700.0
2010-08-17 10:20:00,79.34,79.97,79.25,79.91,57300.0,55.0817,55.5191,55.0192,55.4774,57300.0
2010-08-17 10:30:00,79.91,79.99,79.82,79.87,48000.0,55.4774,55.5329,55.4149,55.4496,48000.0
2010-08-17 10:40:00,79.89,79.97,79.79,79.84,27500.0,55.4635,55.5191,55.3941,55.4288,27500.0
2010-08-17 10:50:00,79.85,80.25,79.85,80.1,77300.0,55.4357,55.7134,55.4357,55.6093,77300.0
2010-08-17 11:00:00,80.15,80.7,80.14,80.69,91000.0,55.644,56.0259,55.6371,56.0189,91000.0
2010-08-17 11:10:00,80.7,80.86,80.54,80.54,64900.0,56.0259,56.1369,55.9148,55.9148,64900.0
2010-08-17 11:20:00,80.54,80.62,80.47,80.48,60100.0,55.9148,55.9703,55.8662,55.8731,60100.0
2010-08-17 11:30:00,80.49,80.86,80.47,80.76,41000.0,55.8801,56.1369,55.8662,56.0675,41000.0
2010-08-17 11:40:00,80.75,80.91,80.66,80.87,41100.0,56.0606,56.1716,55.9981,56.1439,41100.0
2010-08-17 11:50:00,80.88,80.92,80.78,80.79,33300.0,56.1508,56.1786,56.0814,56.0883,33300.0
2010-08-17 12:00:00,80.8,80.89,80.78,80.84,29800.0,56.0953,56.1578,56.0814,56.123,29800.0
2010-08-17 12:10:00,80.85,80.88,80.78,80.8,36000.0,56.13,56.1508,56.0814,56.0953,36000.0
2010-08-17 12:20:00,80.83,80.83,80.7,80.77,32800.0,56.1161,56.1161,56.0259,56.0744,32800.0
2010-08-17 12:30:00,80.79,80.86,80.75,80.86,19500.0,56.0883,56.1369,56.0606,56.1369,19500.0
2010-08-17 12:40:00,80.84,80.86,80.8,80.83,9700.0,56.123,56.1369,56.0953,56.1161,9700.0
2010-08-17 12:50:00,80.83,80.87,80.78,80.79,39400.0,56.1161,56.1439,56.0814,56.0883,39400.0
2010-08-17 13:00:00,80.79,80.85,80.77,80.8,50900.0,56.0883,56.13,56.0744,56.0953,50900.0
2010-08-17 13:10:00,80.8,81.0,80.8,80.99,57000.0,56.0953,56.2341,56.0953,56.2272,57000.0
2010-08-17 13:20:00,80.99,81.0,80.87,80.91,35000.0,56.2272,56.2341,56.1439,56.1716,35000.0
2010-08-17 13:30:00,80.95,81.01,80.9,80.97,46400.0,56.1994,56.2411,56.1647,56.2133,46400.0
2010-08-17 13:40:00,80.97,81.0,80.92,80.96,59400.0,56.2133,56.2341,56.1786,56.2064,59400.0
2010-08-17 13:50:00,80.97,81.0,80.91,80.97,101600.0,56.2133,56.2341,56.1716,56.2133,101600.0
2010-08-17 14:00:00,80.99,81.0,80.93,80.97,37700.0,56.2272,56.2341,56.1855,56.2133,37700.0
2010-08-17 14:10:00,80.98,81.15,80.95,81.05,101500.0,56.2202,56.3383,56.1994,56.2688,101500.0
2010-08-17 14:20:00,81.05,81.13,81.01,81.05,35700.0,56.2688,56.3244,56.2411,56.2688,35700.0
2010-08-17 14:30:00,81.06,81.13,81.04,81.04,35800.0,56.2758,56.3244,56.2619,56.2619,35800.0
2010-08-17 14:40:00,81.07,81.17,81.04,81.12,47800.0,56.2827,56.3521,56.2619,56.3174,47800.0
2010-08-17 14:50:00,81.1,81.24,81.03,81.1,43800.0,56.3036,56.4007,56.255,56.3036,43800.0
2010-08-17 15:00:00,81.11,81.12,80.93,81.06,100800.0,56.3105,56.3174,56.1855,56.2758,100800.0
2010-08-17 15:10:00,81.07,81.16,80.99,80.99,69600.0,56.2827,56.3452,56.2272,56.2272,69600.0
2010-08-17 15:20:00,81.0,81.18,80.99,81.06,129900.0,56.2341,56.3591,56.2272,56.2758,129900.0
2010-08-17 15:30:00,81.05,81.1,80.78,80.9,87600.0,56.2688,56.3036,56.0814,56.1647,87600.0
2010-08-17 15:40:00,80.89,80.92,80.56,80.58,94700.0,56.1578,56.1786,55.9287,55.9425,94700.0
2010-08-17 15:50:00,80.61,80.7,80.47,80.54,180000.0,55.9634,56.0259,55.8662,55.9148,180000.0
2010-08-18 09:30:00,80.6,80.6,79.42,80.06,80200.0,55.9564,55.9564,55.1372,55.5815,80200.0
2010-08-18 09:40:00,79.97,80.01,79.5,79.82,34900.0,55.5191,55.5468,55.1928,55.4149,34900.0
2010-08-18 09:50:00,79.8,80.06,79.68,79.96,112900.0,55.401,55.5815,55.3177,55.5121,112900.0
2010-08-18 10:00:00,79.93,80.04,79.72,79.79,59100.0,55.4913,55.5676,55.3455,55.3941,59100.0
2010-08-18 10:10:00,79.78,80.1,79.66,79.89,70500.0,55.3871,55.6093,55.3038,55.4635,70500.0
2010-08-18 10:20:00,79.85,79.91,79.37,79.45,46700.0,55.4357,55.4774,55.1025,55.158,46700.0
2010-08-18 10:30:00,79.5,79.98,79.42,79.95,42400.0,55.1928,55.526,55.1372,55.5052,42400.0
2010-08-18 10:40:00,79.9,79.96,79.64,79.78,26100.0,55.4705,55.5121,55.2899,55.3871,26100.0
2010-08-18 10:50:00,79.81,79.83,79.38,79.63,48000.0,55.408,55.4219,55.1094,55.283,48000.0
2010-08-18 11:00:00,79.63,80.11,79.57,79.95,45400.0,55.283,55.6162,55.2414,55.5052,45400.0
2010-08-18 11:10:00,79.96,80.19,79.9,79.93,30700.0,55.5121,55.6718,55.4705,55.4913,30700.0
2010-08-18 11:20:00,79.97,80.23,79.96,80.14,42000.0,55.5191,55.6996,55.5121,55.6371,42000.0
2010-08-18 11:30:00,80.14,80.3,80.14,80.24,42300.0,55.6371,55.7482,55.6371,55.7065,42300.0
2010-08-18 11:40:00,80.26,80.66,80.24,80.62,53900.0,55.7204,55.9981,55.7065,55.9703,53900.0
2010-08-18 11:50:00,80.61,80.7,80.57,80.62,39600.0,55.9634,56.0259,55.9356,55.9703,39600.0
2010-08-18 12:00:00,80.62,80.69,80.58,80.67,24400.0,55.9703,56.0189,55.9425,56.005,24400.0
2010-08-18 12:10:00,80.66,80.85,80.66,80.8,29400.0,55.9981,56.13,55.9981,56.0953,29400.0
2010-08-18 12:20:00,80.83,80.89,80.77,80.88,17300.0,56.1161,56.1578,56.0744,56.1508,17300.0
2010-08-18 12:30:00,80.9,80.92,80.76,80.82,40800.0,56.1647,56.1786,56.0675,56.1092,40800.0
2010-08-18 12:40:00,80.82,81.0,80.8,81.0,21800.0,56.1092,56.2341,56.0953,56.2341,21800.0
2010-08-18 12:50:00,81.04,81.32,81.02,81.27,42900.0,56.2619,56.4563,56.248,56.4216,42900.0
2010-08-18 13:00:00,81.28,81.62,81.26,81.5,36000.0,56.4285,56.6646,56.4146,56.5813,36000.0
2010-08-18 13:10:00,81.5,81.61,81.44,81.57,35500.0,56.5813,56.6576,56.5396,56.6298,35500.0
2010-08-18 13:20:00,81.56,81.76,81.5,81.72,50700.0,56.6229,56.7618,56.5813,56.734,50700.0
2010-08-18 13:30:00,81.73,81.93,81.6,81.61,59400.0,56.7409,56.8798,56.6507,56.6576,59400.0
2010-08-18 13:40:00,81.58,81.86,81.57,81.7,47300.0,56.6368,56.8312,56.6298,56.7201,47300.0
2010-08-18 13:50:00,81.68,81.84,81.65,81.79,52900.0,56.7062,56.8173,56.6854,56.7826,52900.0
2010-08-18 14:00:00,81.8,81.91,81.72,81.78,59700.0,56.7895,56.8659,56.734,56.7756,59700.0
2010-08-18 14:10:00,81.75,81.91,81.75,81.75,51000.0,56.7548,56.8659,56.7548,56.7548,51000.0
2010-08-18 14:20:00,81.76,81.94,81.75,81.85,79300.0,56.7618,56.8867,56.7548,56.8242,79300.0
2010-08-18 14:30:00,81.85,81.9,81.77,81.83,51300.0,56.8242,56.859,56.7687,56.8104,51300.0
2010-08-18 14:40:00,81.84,81.9,81.8,81.85,50100.0,56.8173,56.859,56.7895,56.8242,50100.0
2010-08-18 14:50:00,81.86,81.95,81.81,81.85,64700.0,56.8312,56.8937,56.7965,56.8242,64700.0
2010-08-18 15:00:00,81.86,81.96,81.83,81.86,86900.0,56.8312,56.9006,56.8104,56.8312,86900.0
2010-08-18 15:10:00,81.88,81.99,81.8,81.98,163700.0,56.8451,56.9214,56.7895,56.9145,163700.0
2010-08-18 15:20:00,81.97,82.14,81.92,82.07,141900.0,56.9075,57.0256,56.8728,56.977,141900.0
2010-08-18 15:30:00,82.05,82.17,81.87,82.03,110200.0,56.9631,57.0464,56.8381,56.9492,110200.0
2010-08-18 15:40:00,82.03,82.17,81.91,82.03,144100.0,56.9492,57.0464,56.8659,56.9492,144100.0
2010-08-18 15:50:00,82.04,82.1,81.82,81.84,152400.0,56.9561,56.9978,56.8034,56.8173,152400.0
2010-08-19 09:30:00,81.24,82.69,81.0,82.48,135200.0,56.583,57.5929,56.4158,57.4466,135200.0
2010-08-19 09:40:00,82.46,82.63,82.25,82.28,107700.0,57.4327,57.5511,57.2864,57.3073,107700.0
2010-08-19 09:50:00,82.25,82.37,81.57,81.84,131100.0,57.2864,57.37,56.8128,57.0009,131100.0
2010-08-19 10:00:00,81.84,81.86,80.6,81.04,243800.0,57.0009,57.0148,56.1372,56.4437,243800.0
2010-08-19 10:10:00,81.04,81.52,80.94,81.4,186300.0,56.4437,56.778,56.374,56.6944,186300.0
2010-08-19 10:20:00,81.36,81.51,81.0,81.09,95400.0,56.6666,56.771,56.4158,56.4785,95400.0
2010-08-19 10:30:00,81.09,81.41,80.66,80.7,68400.0,56.4785,56.7014,56.179,56.2069,68400.0
2010-08-19 10:40:00,80.74,81.0,80.55,80.96,47600.0,56.2347,56.4158,56.1024,56.388,47600.0
2010-08-19 10:50:00,80.96,81.11,80.66,80.98,42300.0,56.388,56.4924,56.179,56.4019,42300.0
2010-08-19 11:00:00,80.98,81.08,80.72,80.85,104800.0,56.4019,56.4715,56.2208,56.3114,104800.0
2010-08-19 11:10:00,80.85,81.0,80.72,80.83,39200.0,56.3114,56.4158,56.2208,56.2974,39200.0
2010-08-19 11:20:00,80.8,80.99,80.75,80.9,35400.0,56.2765,56.4089,56.2417,56.3462,35400.0
2010-08-19 11:30:00,80.93,80.99,80.65,80.78,82100.0,56.3671,56.4089,56.1721,56.2626,82100.0
2010-08-19 11:40:00,80.76,80.78,80.39,80.56,115100.0,56.2487,56.2626,55.991,56.1094,115100.0
2010-08-19 11:50:00,80.52,80.78,80.4,80.77,88700.0,56.0815,56.2626,55.9979,56.2556,88700.0
2010-08-19 12:00:00,80.8,80.94,80.63,80.85,39100.0,56.2765,56.374,56.1581,56.3114,39100.0
2010-08-19 12:10:00,80.84,80.84,80.62,80.75,39600.0,56.3044,56.3044,56.1512,56.2417,39600.0
2010-08-19 12:20:00,80.76,80.81,80.65,80.77,60100.0,56.2487,56.2835,56.1721,56.2556,60100.0
2010-08-19 12:30:00,80.77,80.9,80.74,80.8,37300.0,56.2556,56.3462,56.2347,56.2765,37300.0
2010-08-19 12:40:00,80.8,80.89,80.76,80.85,23500.0,56.2765,56.3392,56.2487,56.3114,23500.0
2010-08-19 12:50:00,80.85,80.89,80.63,80.88,29900.0,56.3114,56.3392,56.1581,56.3322,29900.0
2010-08-19 13:00:00,80.89,80.94,80.63,80.7,34000.0,56.3392,56.374,56.1581,56.2069,34000.0
2010-08-19 13:10:00,80.69,80.78,80.62,80.77,31100.0,56.1999,56.2626,56.1512,56.2556,31100.0
2010-08-19 13:20:00,80.75,80.81,80.63,80.65,27500.0,56.2417,56.2835,56.1581,56.1721,27500.0
2010-08-19 13:30:00,80.65,80.77,80.63,80.74,39000.0,56.1721,56.2556,56.1581,56.2347,39000.0
2010-08-19 13:40:00,80.72,80.73,80.57,80.61,55100.0,56.2208,56.2278,56.1163,56.1442,55100.0
2010-08-19 13:50:00,80.61,80.67,80.54,80.64,65500.0,56.1442,56.186,56.0954,56.1651,65500.0
2010-08-19 14:00:00,80.63,80.74,80.57,80.68,249200.0,56.1581,56.2347,56.1163,56.193,249200.0
2010-08-19 14:10:00,80.66,80.78,80.61,80.69,68600.0,56.179,56.2626,56.1442,56.1999,68600.0
2010-08-19 14:20:00,80.69,80.94,80.68,80.87,77800.0,56.1999,56.374,56.193,56.3253,77800.0
2010-08-19 14:30:00,80.88,81.15,80.84,80.85,68800.0,56.3322,56.5203,56.3044,56.3114,68800.0
2010-08-19 14:40:00,80.84,81.04,80.73,81.02,97500.0,56.3044,56.4437,56.2278,56.4298,97500.0
2010-08-19 14:50:00,81.01,81.07,80.9,80.93,90600.0,56.4228,56.4646,56.3462,56.3671,90600.0
2010-08-19 15:00:00,80.93,81.05,80.84,81.0,71000.0,56.3671,56.4507,56.3044,56.4158,71000.0
2010-08-19 15:10:00,81.02,81.47,80.98,81.37,82500.0,56.4298,56.7432,56.4019,56.6735,82500.0
2010-08-19 15:20:00,81.37,81.58,81.24,81.24,76800.0,56.6735,56.8198,56.583,56.583,76800.0
2010-08-19 15:30:00,81.23,81.39,81.04,81.11,62800.0,56.576,56.6875,56.4437,56.4924,62800.0
2010-08-19 15:40:00,81.12,81.32,81.04,81.25,149700.0,56.4994,56.6387,56.4437,56.59,149700.0
2010-08-19 15:50:00,81.24,81.42,81.16,81.19,167100.0,56.583,56.7084,56.5273,56.5482,167100.0
2010-08-20 09:30:00,82.07,82.15,81.13,81.18,391400.0,57.1611,57.2168,56.5064,56.5412,391400.0
2010-08-20 09:40:00,81.18,81.18,80.5,80.65,87100.0,56.5412,56.5412,56.0676,56.1721,87100.0
2010-08-20 09:50:00,80.66,80.84,80.24,80.52,79100.0,56.179,56.3044,55.8865,56.0815,79100.0
2010-08-20 10:00:00,80.55,80.55,80.31,80.38,43800.0,56.1024,56.1024,55.9352,55.984,43800.0
2010-08-20 10:10:00,80.39,80.42,79.87,79.96,110800.0,55.991,56.0119,55.6288,55.6915,110800.0
2010-08-20 10:20:00,79.93,80.03,79.82,79.94,47300.0,55.6706,55.7402,55.594,55.6775,47300.0
2010-08-20 10:30:00,79.95,80.0,79.76,79.78,56400.0,55.6845,55.7193,55.5522,55.5661,56400.0
2010-08-20 10:40:00,79.78,79.98,79.69,79.72,42800.0,55.5661,55.7054,55.5034,55.5243,42800.0
2010-08-20 10:50:00,79.73,79.95,79.71,79.86,41700.0,55.5313,55.6845,55.5174,55.6218,41700.0
2010-08-20 11:00:00,79.86,79.96,79.64,79.91,51300.0,55.6218,55.6915,55.4686,55.6567,51300.0
2010-08-20 11:10:00,79.91,79.91,79.65,79.68,53700.0,55.6567,55.6567,55.4756,55.4965,53700.0
2010-08-20 11:20:00,79.67,79.67,79.3,79.61,48800.0,55.4895,55.4895,55.2318,55.4477,48800.0
2010-08-20 11:30:00,79.6,79.6,79.19,79.21,75800.0,55.4407,55.4407,55.1552,55.1691,75800.0
2010-08-20 11:40:00,79.23,79.37,79.2,79.2,55100.0,55.183,55.2805,55.1621,55.1621,55100.0
2010-08-20 11:50:00,79.2,79.3,79.05,79.08,34000.0,55.1621,55.2318,55.0577,55.0786,34000.0
2010-08-20 12:00:00,79.07,79.29,79.06,79.17,27500.0,55.0716,55.2248,55.0646,55.1412,27500.0
2010-08-20 12:10:00,79.18,79.18,79.04,79.04,48900.0,55.1482,55.1482,55.0507,55.0507,48900.0
2010-08-20 12:20:00,79.06,79.19,78.96,79.07,81300.0,55.0646,55.1552,54.995,55.0716,81300.0
2010-08-20 12:30:00,79.08,79.08,78.75,78.8,59300.0,55.0786,55.0786,54.8487,54.8835,59300.0
2010-08-20 12:40:00,78.79,78.8,78.65,78.68,50400.0,54.8766,54.8835,54.7791,54.8,50400.0
2010-08-20 12:50:00,78.68,78.91,78.68,78.85,40500.0,54.8,54.9602,54.8,54.9184,40500.0
2010-08-20 13:00:00,78.87,79.13,78.84,79.13,33500.0,54.9323,55.1134,54.9114,55.1134,33500.0
2010-08-20 13:10:00,79.12,79.15,79.0,79.0,17300.0,55.1064,55.1273,55.0228,55.0228,17300.0
2010-08-20 13:20:00,79.0,79.21,79.0,79.11,22300.0,55.0228,55.1691,55.0228,55.0995,22300.0
2010-08-20 13:30:00,79.11,79.12,78.92,79.01,27700.0,55.0995,55.1064,54.9671,55.0298,27700.0
2010-08-20 13:40:00,79.02,79.09,78.93,79.04,19000.0,55.0368,55.0855,54.9741,55.0507,19000.0
2010-08-20 13:50:00,79.05,79.24,79.03,79.08,32600.0,55.0577,55.19,55.0437,55.0786,32600.0
2010-08-20 14:00:00,79.08,79.24,79.08,79.22,37600.0,55.0786,55.19,55.0786,55.1761,37600.0
2010-08-20 14:10:00,79.23,79.44,79.21,79.4,66900.0,55.183,55.3293,55.1691,55.3014,66900.0
2010-08-20 14:20:00,79.41,79.53,79.37,79.43,54300.0,55.3084,55.392,55.2805,55.3223,54300.0
2010-08-20 14:30:00,79.44,79.66,79.41,79.53,57900.0,55.3293,55.4825,55.3084,55.392,57900.0
2010-08-20 14:40:00,79.53,79.74,79.53,79.62,64800.0,55.392,55.5382,55.392,55.4547,64800.0
2010-08-20 14:50:00,79.62,79.74,79.4,79.42,109000.0,55.4547,55.5382,55.3014,55.3154,109000.0
2010-08-20 15:00:00,79.43,79.47,79.27,79.36,60700.0,55.3223,55.3502,55.2109,55.2736,60700.0
2010-08-20 15:10:00,79.35,79.56,79.32,79.33,78700.0,55.2666,55.4129,55.2457,55.2527,78700.0
2010-08-20 15:20:00,79.33,79.33,79.19,79.28,69000.0,55.2527,55.2527,55.1552,55.2179,69000.0
2010-08-20 15:30:00,79.29,79.6,79.25,79.3,126000.0,55.2248,55.4407,55.197,55.2318,126000.0
2010-08-20 15:40:00,79.3,79.53,79.28,79.4,119800.0,55.2318,55.392,55.2179,55.3014,119800.0
2010-08-20 15:50:00,79.41,79.61,79.4,79.49,205800.0,55.3084,55.4477,55.3014,55.3641,205800.0
2010-08-23 09:30:00,80.19,80.19,79.25,79.3,79900.0,55.8517,55.8517,55.197,55.2318,79900.0
2010-08-23 09:40:00,79.3,79.61,79.3,79.42,84500.0,55.2318,55.4477,55.2318,55.3154,84500.0
2010-08-23 09:50:00,79.4,79.47,79.07,79.07,49300.0,55.3014,55.3502,55.0716,55.0716,49300.0
2010-08-23 10:00:00,79.09,79.1,78.72,78.78,55300.0,55.0855,55.0925,54.8278,54.8696,55300.0
2010-08-23 10:10:00,78.79,78.79,78.12,78.15,88300.0,54.8766,54.8766,54.4099,54.4308,88300.0
2010-08-23 10:20:00,78.16,78.16,77.3,77.61,227600.0,54.4378,54.4378,53.8388,54.0547,227600.0
2010-08-23 10:30:00,77.62,77.7,77.23,77.29,133500.0,54.0617,54.1174,53.7901,53.8318,133500.0
2010-08-23 10:40:00,77.27,77.39,76.53,76.59,136100.0,53.8179,53.9015,53.3025,53.3443,136100.0
2010-08-23 10:50:00,76.59,76.75,76.06,76.16,199000.0,53.3443,53.4557,52.9752,53.0448,199000.0
2010-08-23 11:00:00,76.16,76.5,76.04,76.3,190700.0,53.0448,53.2816,52.9612,53.1423,190700.0
2010-08-23 11:10:00,76.29,76.41,76.17,76.34,66800.0,53.1354,53.2189,53.0518,53.1702,66800.0
2010-08-23 11:20:00,76.38,76.58,76.32,76.47,140400.0,53.198,53.3373,53.1562,53.2607,140400.0
2010-08-23 11:30:00,76.47,76.73,76.42,76.66,52000.0,53.2607,53.4418,53.2259,53.3931,52000.0
2010-08-23 11:40:00,76.63,76.77,76.57,76.65,30100.0,53.3722,53.4697,53.3304,53.3861,30100.0
2010-08-23 11:50:00,76.64,76.73,76.5,76.57,44000.0,53.3791,53.4418,53.2816,53.3304,44000.0
2010-08-23 12:00:00,76.56,76.87,76.55,76.72,34000.0,53.3234,53.5393,53.3164,53.4348,34000.0
2010-08-23 12:10:00,76.73,76.79,76.51,76.53,28900.0,53.4418,53.4836,53.2886,53.3025,28900.0
2010-08-23 12:20:00,76.53,76.59,76.42,76.46,56100.0,53.3025,53.3443,53.2259,53.2538,56100.0
2010-08-23 12:30:00,76.47,76.49,76.3,76.31,32300.0,53.2607,53.2747,53.1423,53.1493,32300.0
2010-08-23 12:40:00,76.3,76.41,76.21,76.3,81200.0,53.1423,53.2189,53.0796,53.1423,81200.0
2010-08-23 12:50:00,76.3,76.38,76.19,76.25,45100.0,53.1423,53.198,53.0657,53.1075,45100.0
2010-08-23 13:00:00,76.25,76.4,76.19,76.37,80700.0,53.1075,53.212,53.0657,53.1911,80700.0
2010-08-23 13:10:00,76.37,76.69,76.29,76.69,35800.0,53.1911,53.4139,53.1354,53.4139,35800.0
2010-08-23 13:20:00,76.66,76.8,76.66,76.74,46800.0,53.3931,53.4906,53.3931,53.4488,46800.0
2010-08-23 13:30:00,76.72,76.8,76.44,76.47,67800.0,53.4348,53.4906,53.2398,53.2607,67800.0
2010-08-23 13:40:00,76.47,76.73,76.36,76.69,31000.0,53.2607,53.4418,53.1841,53.4139,31000.0
2010-08-23 13:50:00,76.71,76.84,76.63,76.81,35100.0,53.4279,53.5184,53.3722,53.4975,35100.0
2010-08-23 14:00:00,76.81,77.21,76.68,77.11,46800.0,53.4975,53.7761,53.407,53.7065,46800.0
2010-08-23 14:10:00,77.1,77.24,77.06,77.19,114400.0,53.6995,53.797,53.6717,53.7622,114400.0
2010-08-23 14:20:00,77.19,77.32,77.14,77.27,64300.0,53.7622,53.8527,53.7274,53.8179,64300.0
2010-08-23 14:30:00,77.27,77.49,77.25,77.4,46200.0,53.8179,53.9711,53.804,53.9085,46200.0
2010-08-23 14:40:00,77.39,77.44,77.27,77.29,72500.0,53.9015,53.9363,53.8179,53.8318,72500.0
2010-08-23 14:50:00,77.29,77.3,77.18,77.18,73600.0,53.8318,53.8388,53.7552,53.7552,73600.0
2010-08-23 15:00:00,77.18,77.35,77.18,77.18,45400.0,53.7552,53.8736,53.7552,53.7552,45400.0
2010-08-23 15:10:00,77.18,77.28,77.08,77.08,75400.0,53.7552,53.8249,53.6856,53.6856,75400.0
2010-08-23 15:20:00,77.09,77.1,76.67,76.74,79600.0,53.6925,53.6995,53.4,53.4488,79600.0
2010-08-23 15:30:00,76.75,76.85,76.43,76.51,119300.0,53.4557,53.5254,53.2329,53.2886,119300.0
2010-08-23 15:40:00,76.51,76.61,76.4,76.52,114500.0,53.2886,53.3582,53.212,53.2955,114500.0
2010-08-23 15:50:00,76.52,76.63,76.42,76.49,240500.0,53.2955,53.3722,53.2259,53.2747,240500.0
2010-08-24 09:30:00,75.0,75.04,74.05,74.08,146900.0,52.2369,52.2647,51.5752,51.5961,146900.0
2010-08-24 09:40:00,74.1,74.35,73.76,74.31,114500.0,51.61,51.7842,51.3732,51.7563,114500.0
2010-08-24 09:50:00,74.3,74.57,74.27,74.52,127900.0,51.7493,51.9374,51.7284,51.9026,127900.0
2010-08-24 10:00:00,74.5,74.54,73.78,74.18,149500.0,51.8886,51.9165,51.3872,51.6658,149500.0
2010-08-24 10:10:00,74.19,74.56,74.05,74.47,154900.0,51.6727,51.9304,51.5752,51.8677,154900.0
2010-08-24 10:20:00,74.49,74.86,74.39,74.66,104700.0,51.8817,52.1394,51.812,52.0001,104700.0
2010-08-24 10:30:00,74.67,74.79,74.42,74.44,79300.0,52.007,52.0906,51.8329,51.8468,79300.0
2010-08-24 10:40:00,74.46,74.84,74.42,74.84,90800.0,51.8608,52.1254,51.8329,52.1254,90800.0
2010-08-24 10:50:00,74.85,75.1,74.82,75.1,145400.0,52.1324,52.3065,52.1115,52.3065,145400.0
2010-08-24 11:00:00,75.12,75.37,75.11,75.21,136900.0,52.3205,52.4946,52.3135,52.3831,136900.0
2010-08-24 11:10:00,75.21,75.33,75.12,75.29,102500.0,52.3831,52.4667,52.3205,52.4389,102500.0
2010-08-24 11:20:00,75.31,75.61,75.24,75.61,107200.0,52.4528,52.6617,52.404,52.6617,107200.0
2010-08-24 11:30:00,75.61,76.11,75.58,76.03,85000.0,52.6617,53.01,52.6408,52.9543,85000.0
2010-08-24 11:40:00,76.0,76.24,75.95,75.99,47700.0,52.9334,53.1005,52.8985,52.9264,47700.0
2010-08-24 11:50:00,75.99,76.16,75.98,76.02,29100.0,52.9264,53.0448,52.9194,52.9473,29100.0
2010-08-24 12:00:00,76.04,76.07,75.84,76.04,21600.0,52.9612,52.9821,52.8219,52.9612,21600.0
2010-08-24 12:10:00,76.04,76.15,75.8,75.81,23600.0,52.9612,53.0378,52.7941,52.801,23600.0
2010-08-24 12:20:00,75.81,75.83,75.5,75.5,20200.0,52.801,52.815,52.5851,52.5851,20200.0
2010-08-24 12:30:00,75.53,75.64,75.41,75.54,36800.0,52.606,52.6826,52.5224,52.613,36800.0
2010-08-24 12:40:00,75.53,75.62,75.48,75.51,24200.0,52.606,52.6687,52.5712,52.5921,24200.0
2010-08-24 12:50:00,75.49,75.65,75.43,75.52,24000.0,52.5782,52.6896,52.5364,52.5991,24000.0
2010-08-24 13:00:00,75.52,75.63,75.45,75.59,42600.0,52.5991,52.6757,52.5503,52.6478,42600.0
2010-08-24 13:10:00,75.58,75.74,75.58,75.71,26100.0,52.6408,52.7523,52.6408,52.7314,26100.0
2010-08-24 13:20:00,75.71,75.94,75.6,75.93,34500.0,52.7314,52.8916,52.6548,52.8846,34500.0
2010-08-24 13:30:00,75.94,75.96,75.69,75.73,22000.0,52.8916,52.9055,52.7175,52.7453,22000.0
2010-08-24 13:40:00,75.73,75.84,75.3,75.37,36000.0,52.7453,52.8219,52.4458,52.4946,36000.0
2010-08-24 13:50:00,75.38,75.43,75.08,75.08,32600.0,52.5015,52.5364,52.2926,52.2926,32600.0
2010-08-24 14:00:00,75.1,75.15,74.81,74.91,113700.0,52.3065,52.3414,52.1045,52.1742,113700.0
2010-08-24 14:10:00,74.91,74.94,74.61,74.75,134900.0,52.1742,52.1951,51.9652,52.0628,134900.0
2010-08-24 14:20:00,74.75,74.84,74.55,74.6,86500.0,52.0628,52.1254,51.9235,51.9583,86500.0
2010-08-24 14:30:00,74.63,75.01,74.51,75.0,95300.0,51.9792,52.2438,51.8956,52.2369,95300.0
2010-08-24 14:40:00,75.01,75.06,74.86,74.96,70800.0,52.2438,52.2787,52.1394,52.209,70800.0
2010-08-24 14:50:00,74.95,75.07,74.79,75.05,54900.0,52.2021,52.2856,52.0906,52.2717,54900.0
2010-08-24 15:00:00,75.08,75.25,74.93,75.15,53000.0,52.2926,52.411,52.1881,52.3414,53000.0
2010-08-24 15:10:00,75.16,75.18,75.01,75.09,35200.0,52.3483,52.3622,52.2438,52.2996,35200.0
2010-08-24 15:20:00,75.06,75.3,74.94,75.1,84600.0,52.2787,52.4458,52.1951,52.3065,84600.0
2010-08-24 15:30:00,75.1,75.33,74.94,75.06,166400.0,52.3065,52.4667,52.1951,52.2787,166400.0
2010-08-24 15:40:00,75.06,75.09,74.93,75.02,214700.0,52.2787,52.2996,52.1881,52.2508,214700.0
2010-08-24 15:50:00,75.02,75.02,74.68,74.72,170100.0,52.2508,52.2508,52.014,52.0419,170100.0
2010-08-25 09:30:00,73.8,74.3,72.44,72.72,293900.0,51.4011,51.7493,50.4539,50.6489,293900.0
2010-08-25 09:40:00,72.68,72.76,71.9,72.0,300800.0,50.621,50.6767,50.0778,50.1474,300800.0
2010-08-25 09:50:00,72.01,72.19,71.65,71.88,312200.0,50.1544,50.2797,49.9036,50.0638,312200.0
2010-08-25 10:00:00,71.87,72.48,71.51,72.43,243800.0,50.0569,50.4817,49.8061,50.4469,243800.0
2010-08-25 10:10:00,72.43,72.84,72.3,72.32,141300.0,50.4469,50.7325,50.3564,50.3703,141300.0
2010-08-25 10:20:00,72.31,72.86,72.31,72.82,71400.0,50.3633,50.7464,50.3633,50.7185,71400.0
2010-08-25 10:30:00,72.75,72.78,72.19,72.33,124100.0,50.6698,50.6907,50.2797,50.3772,124100.0
2010-08-25 10:40:00,72.38,72.76,72.28,72.74,84100.0,50.4121,50.6767,50.3424,50.6628,84100.0
2010-08-25 10:50:00,72.78,73.25,72.76,73.2,71100.0,50.6907,51.018,50.6767,50.9832,71100.0
2010-08-25 11:00:00,73.19,73.66,73.13,73.6,115800.0,50.9762,51.3036,50.9344,51.2618,115800.0
2010-08-25 11:10:00,73.6,73.82,73.26,73.79,55800.0,51.2618,51.415,51.025,51.3941,55800.0
2010-08-25 11:20:00,73.76,74.02,73.6,73.77,97700.0,51.3732,51.5543,51.2618,51.3802,97700.0
2010-08-25 11:30:00,73.75,73.81,73.59,73.72,43500.0,51.3663,51.4081,51.2548,51.3454,43500.0
2010-08-25 11:40:00,73.69,73.73,73.53,73.58,33100.0,51.3245,51.3523,51.213,51.2479,33100.0
2010-08-25 11:50:00,73.63,73.81,73.55,73.71,28000.0,51.2827,51.4081,51.227,51.3384,28000.0
2010-08-25 12:00:00,73.7,73.78,73.5,73.52,86200.0,51.3314,51.3872,51.1921,51.2061,86200.0
2010-08-25 12:10:00,73.53,73.64,73.35,73.35,30300.0,51.213,51.2896,51.0877,51.0877,30300.0
2010-08-25 12:20:00,73.33,73.4,73.17,73.29,37800.0,51.0737,51.1225,50.9623,51.0459,37800.0
2010-08-25 12:30:00,73.3,73.37,73.04,73.04,30800.0,51.0528,51.1016,50.8718,50.8718,30800.0
2010-08-25 12:40:00,73.07,73.07,72.86,72.95,37700.0,50.8926,50.8926,50.7464,50.8091,37700.0
2010-08-25 12:50:00,72.95,73.14,72.87,72.93,31700.0,50.8091,50.9414,50.7534,50.7951,31700.0
2010-08-25 13:00:00,72.93,73.15,72.77,73.01,35200.0,50.7951,50.9484,50.6837,50.8509,35200.0
2010-08-25 13:10:00,73.01,73.2,72.99,73.2,35800.0,50.8509,50.9832,50.8369,50.9832,35800.0
2010-08-25 13:20:00,73.2,73.2,72.8,72.89,41700.0,50.9832,50.9832,50.7046,50.7673,41700.0
2010-08-25 13:30:00,72.88,73.12,72.82,73.04,34500.0,50.7603,50.9275,50.7185,50.8718,34500.0
2010-08-25 13:40:00,73.06,73.15,73.02,73.08,52900.0,50.8857,50.9484,50.8578,50.8996,52900.0
2010-08-25 13:50:00,73.1,73.22,72.97,73.17,45500.0,50.9135,50.9971,50.823,50.9623,45500.0
2010-08-25 14:00:00,73.15,73.32,73.04,73.32,58500.0,50.9484,51.0668,50.8718,51.0668,58500.0
2010-08-25 14:10:00,73.31,73.5,73.24,73.42,56000.0,51.0598,51.1921,51.0111,51.1364,56000.0
2010-08-25 14:20:00,73.42,73.44,73.24,73.3,39000.0,51.1364,51.1504,51.0111,51.0528,39000.0
2010-08-25 14:30:00,73.31,73.78,73.25,73.64,87900.0,51.0598,51.3872,51.018,51.2896,87900.0
2010-08-25 14:40:00,73.66,74.13,73.66,73.99,78200.0,51.3036,51.6309,51.3036,51.5334,78200.0
2010-08-25 14:50:00,74.0,74.04,73.76,73.94,127400.0,51.5404,51.5682,51.3732,51.4986,127400.0
2010-08-25 15:00:00,73.95,74.03,73.67,73.67,133600.0,51.5056,51.5613,51.3105,51.3105,133600.0
2010-08-25 15:10:00,73.68,73.82,73.58,73.61,65700.0,51.3175,51.415,51.2479,51.2688,65700.0
2010-08-25 15:20:00,73.62,73.68,73.47,73.47,52900.0,51.2757,51.3175,51.1712,51.1712,52900.0
2010-08-25 15:30:00,73.46,73.77,73.46,73.65,278600.0,51.1643,51.3802,51.1643,51.2966,278600.0
2010-08-25 15:40:00,73.65,73.78,73.57,73.58,339800.0,51.2966,51.3872,51.2409,51.2479,339800.0
2010-08-25 15:50:00,73.58,73.64,73.34,73.43,218300.0,51.2479,51.2896,51.0807,51.1434,218300.0
2010-08-26 09:30:00,74.23,74.84,74.1,74.74,162900.0,51.7006,52.1254,51.61,52.0558,162900.0
2010-08-26 09:40:00,74.75,75.11,74.44,74.93,109100.0,52.0628,52.3135,51.8468,52.1881,109100.0
2010-08-26 09:50:00,74.9,75.08,74.62,74.96,88800.0,52.1672,52.2926,51.9722,52.209,88800.0
2010-08-26 10:00:00,74.9,75.4,74.82,75.36,110700.0,52.1672,52.5155,52.1115,52.4876,110700.0
2010-08-26 10:10:00,75.33,75.62,75.3,75.46,212900.0,52.4667,52.6687,52.4458,52.5573,212900.0
2010-08-26 10:20:00,75.46,75.54,75.02,75.25,69400.0,52.5573,52.613,52.2508,52.411,69400.0
2010-08-26 10:30:00,75.27,75.48,75.13,75.39,135600.0,52.4249,52.5712,52.3274,52.5085,135600.0
2010-08-26 10:40:00,75.41,75.46,74.96,74.98,62500.0,52.5224,52.5573,52.209,52.2229,62500.0
2010-08-26 10:50:00,74.99,75.02,74.47,74.77,99100.0,52.2299,52.2508,51.8677,52.0767,99100.0
2010-08-26 11:00:00,74.74,74.83,73.92,74.04,107200.0,52.0558,52.1185,51.4847,51.5682,107200.0
2010-08-26 11:10:00,74.02,74.21,73.99,74.08,88900.0,51.5543,51.6867,51.5334,51.5961,88900.0
2010-08-26 11:20:00,74.1,74.19,74.03,74.18,34400.0,51.61,51.6727,51.5613,51.6658,34400.0
2010-08-26 11:30:00,74.17,74.37,74.17,74.3,62100.0,51.6588,51.7981,51.6588,51.7493,62100.0
2010-08-26 11:40:00,74.3,74.41,74.16,74.26,33400.0,51.7493,51.8259,51.6518,51.7215,33400.0
2010-08-26 11:50:00,74.29,74.29,73.69,74.12,81500.0,51.7424,51.7424,51.3245,51.624,81500.0
2010-08-26 12:00:00,74.13,74.2,74.01,74.08,76100.0,51.6309,51.6797,51.5474,51.5961,76100.0
2010-08-26 12:10:00,74.08,74.12,73.99,74.1,32100.0,51.5961,51.624,51.5334,51.61,32100.0
2010-08-26 12:20:00,74.11,74.34,74.11,74.15,15400.0,51.617,51.7772,51.617,51.6449,15400.0
2010-08-26 12:30:00,74.16,74.28,74.14,74.14,21900.0,51.6518,51.7354,51.6379,51.6379,21900.0
2010-08-26 12:40:00,74.12,74.12,73.86,73.95,50900.0,51.624,51.624,51.4429,51.5056,50900.0
2010-08-26 12:50:00,73.93,74.02,73.63,73.85,59500.0,51.4916,51.5543,51.2827,51.4359,59500.0
2010-08-26 13:00:00,73.87,73.93,73.61,73.65,18400.0,51.4498,51.4916,51.2688,51.2966,18400.0
2010-08-26 13:10:00,73.65,73.66,73.43,73.46,45400.0,51.2966,51.3036,51.1434,51.1643,45400.0
2010-08-26 13:20:00,73.47,73.66,73.47,73.64,33100.0,51.1712,51.3036,51.1712,51.2896,33100.0
2010-08-26 13:30:00,73.61,73.75,73.51,73.52,25800.0,51.2688,51.3663,51.1991,51.2061,25800.0
2010-08-26 13:40:00,73.53,73.69,73.45,73.45,22500.0,51.213,51.3245,51.1573,51.1573,22500.0
2010-08-26 13:50:00,73.45,73.57,73.4,73.4,39600.0,51.1573,51.2409,51.1225,51.1225,39600.0
2010-08-26 14:00:00,73.4,73.58,73.28,73.28,59600.0,51.1225,51.2479,51.0389,51.0389,59600.0
2010-08-26 14:10:00,73.28,73.28,72.93,73.02,83500.0,51.0389,51.0389,50.7951,50.8578,83500.0
2010-08-26 14:20:00,73.02,73.09,72.96,72.97,28700.0,50.8578,50.9066,50.816,50.823,28700.0
2010-08-26 14:30:00,72.99,73.01,72.81,72.94,62900.0,50.8369,50.8509,50.7116,50.8021,62900.0
2010-08-26 14:40:00,72.95,72.98,72.83,72.86,53100.0,50.8091,50.83,50.7255,50.7464,53100.0
2010-08-26 14:50:00,72.86,72.97,72.5,72.63,71400.0,50.7464,50.823,50.4956,50.5862,71400.0
2010-08-26 15:00:00,72.63,72.72,72.48,72.61,90700.0,50.5862,50.6489,50.4817,50.5723,90700.0
2010-08-26 15:10:00,72.63,72.98,72.58,72.98,72900.0,50.5862,50.83,50.5514,50.83,72900.0
2010-08-26 15:20:00,72.99,73.09,72.7,72.74,124400.0,50.8369,50.9066,50.6349,50.6628,124400.0
2010-08-26 15:30:00,72.74,72.83,72.63,72.77,141900.0,50.6628,50.7255,50.5862,50.6837,141900.0
2010-08-26 15:40:00,72.76,73.22,72.73,73.04,119400.0,50.6767,50.9971,50.6558,50.8718,119400.0
2010-08-26 15:50:00,73.03,73.04,72.56,72.65,215800.0,50.8648,50.8718,50.5374,50.6001,215800.0
2010-08-27 09:30:00,73.71,73.85,73.31,73.37,61200.0,51.3384,51.4359,51.0598,51.1016,61200.0
2010-08-27 09:40:00,73.33,73.35,72.75,72.75,61500.0,51.0737,51.0877,50.6698,50.6698,61500.0
2010-08-27 09:50:00,72.77,73.2,72.61,72.71,93400.0,50.6837,50.9832,50.5723,50.6419,93400.0
2010-08-27 10:00:00,72.72,72.97,71.97,72.5,153600.0,50.6489,50.823,50.1265,50.4956,153600.0
2010-08-27 10:10:00,72.54,73.19,72.42,73.16,134800.0,50.5235,50.9762,50.4399,50.9553,134800.0
2010-08-27 10:20:00,73.16,73.49,72.87,73.43,69400.0,50.9553,51.1852,50.7534,51.1434,69400.0
2010-08-27 10:30:00,73.44,73.92,73.4,73.87,62600.0,51.1504,51.4847,51.1225,51.4498,62600.0
2010-08-27 10:40:00,73.89,74.03,73.65,73.71,53000.0,51.4638,51.5613,51.2966,51.3384,53000.0
2010-08-27 10:50:00,73.72,73.98,73.62,73.79,49400.0,51.3454,51.5265,51.2757,51.3941,49400.0
2010-08-27 11:00:00,73.83,74.57,73.83,74.45,97200.0,51.422,51.9374,51.422,51.8538,97200.0
2010-08-27 11:10:00,74.51,75.0,74.47,74.86,91800.0,51.8956,52.2369,51.8677,52.1394,91800.0
2010-08-27 11:20:00,74.87,75.34,74.86,75.29,86300.0,52.1463,52.4737,52.1394,52.4389,86300.0
2010-08-27 11:30:00,75.28,75.65,75.28,75.5,131500.0,52.4319,52.6896,52.4319,52.5851,131500.0
2010-08-27 11:40:00,75.54,75.82,75.44,75.78,110700.0,52.613,52.808,52.5433,52.7801,110700.0
2010-08-27 11:50:00,75.76,75.97,75.67,75.68,105100.0,52.7662,52.9125,52.7035,52.7105,105100.0
2010-08-27 12:00:00,75.72,75.77,75.28,75.5,52000.0,52.7384,52.7732,52.4319,52.5851,52000.0
2010-08-27 12:10:00,75.46,75.73,75.43,75.73,43200.0,52.5573,52.7453,52.5364,52.7453,43200.0
2010-08-27 12:20:00,75.74,75.84,75.58,75.76,45200.0,52.7523,52.8219,52.6408,52.7662,45200.0
2010-08-27 12:30:00,75.77,75.89,75.66,75.66,47400.0,52.7732,52.8568,52.6966,52.6966,47400.0
2010-08-27 12:40:00,75.67,75.72,75.29,75.32,35500.0,52.7035,52.7384,52.4389,52.4598,35500.0
2010-08-27 12:50:00,75.34,75.46,74.94,75.0,23100.0,52.4737,52.5573,52.1951,52.2369,23100.0
2010-08-27 13:00:00,74.99,75.3,74.93,75.26,36600.0,52.2299,52.4458,52.1881,52.418,36600.0
2010-08-27 13:10:00,75.25,75.38,74.95,74.98,23100.0,52.411,52.5015,52.2021,52.2229,23100.0
2010-08-27 13:20:00,74.96,75.45,74.95,75.45,26000.0,52.209,52.5503,52.2021,52.5503,26000.0
2010-08-27 13:30:00,75.45,75.66,75.37,75.47,41800.0,52.5503,52.6966,52.4946,52.5642,41800.0
2010-08-27 13:40:00,75.51,75.66,75.43,75.5,180400.0,52.5921,52.6966,52.5364,52.5851,180400.0
2010-08-27 13:50:00,75.53,75.99,75.5,75.97,51900.0,52.606,52.9264,52.5851,52.9125,51900.0
2010-08-27 14:00:00,75.95,76.0,75.65,75.92,81200.0,52.8985,52.9334,52.6896,52.8777,81200.0
2010-08-27 14:10:00,75.92,76.13,75.92,76.12,64300.0,52.8777,53.0239,52.8777,53.0169,64300.0
2010-08-27 14:20:00,76.11,76.17,76.01,76.1,77500.0,53.01,53.0518,52.9403,53.003,77500.0
2010-08-27 14:30:00,76.11,76.16,76.05,76.15,100600.0,53.01,53.0448,52.9682,53.0378,100600.0
2010-08-27 14:40:00,76.15,76.27,76.02,76.04,52700.0,53.0378,53.1214,52.9473,52.9612,52700.0
2010-08-27 14:50:00,76.02,76.11,75.84,75.94,34000.0,52.9473,53.01,52.8219,52.8916,34000.0
2010-08-27 15:00:00,75.96,75.98,75.8,75.84,40800.0,52.9055,52.9194,52.7941,52.8219,40800.0
2010-08-27 15:10:00,75.86,76.05,75.74,76.0,112700.0,52.8359,52.9682,52.7523,52.9334,112700.0
2010-08-27 15:20:00,75.99,76.5,75.98,76.45,126500.0,52.9264,53.2816,52.9194,53.2468,126500.0
2010-08-27 15:30:00,76.43,76.46,76.09,76.17,101900.0,53.2329,53.2538,52.9961,53.0518,101900.0
2010-08-27 15:40:00,76.17,76.34,76.07,76.28,113300.0,53.0518,53.1702,52.9821,53.1284,113300.0
2010-08-27 15:50:00,76.29,76.37,76.06,76.14,211100.0,53.1354,53.1911,52.9752,53.0309,211100.0
2010-08-30 09:30:00,75.32,76.0,75.2,75.52,61700.0,52.4598,52.9334,52.3762,52.5991,61700.0
2010-08-30 09:40:00,75.57,75.73,75.43,75.6,51400.0,52.6339,52.7453,52.5364,52.6548,51400.0
2010-08-30 09:50:00,75.59,75.75,75.47,75.65,71800.0,52.6478,52.7592,52.5642,52.6896,71800.0
2010-08-30 10:00:00,75.64,75.65,75.3,75.37,47800.0,52.6826,52.6896,52.4458,52.4946,47800.0
2010-08-30 10:10:00,75.37,75.38,74.79,74.91,51600.0,52.4946,52.5015,52.0906,52.1742,51600.0
2010-08-30 10:20:00,74.91,74.96,74.61,74.71,42800.0,52.1742,52.209,51.9652,52.0349,42800.0
2010-08-30 10:30:00,74.67,74.98,74.54,74.92,44600.0,52.007,52.2229,51.9165,52.1812,44600.0
2010-08-30 10:40:00,74.92,75.0,74.72,75.0,23500.0,52.1812,52.2369,52.0419,52.2369,23500.0
2010-08-30 10:50:00,74.99,75.44,74.98,75.32,20900.0,52.2299,52.5433,52.2229,52.4598,20900.0
2010-08-30 11:00:00,75.29,75.36,75.0,75.13,27300.0,52.4389,52.4876,52.2369,52.3274,27300.0
2010-08-30 11:10:00,75.15,75.31,75.0,75.1,21400.0,52.3414,52.4528,52.2369,52.3065,21400.0
2010-08-30 11:20:00,75.08,75.11,74.75,74.75,17500.0,52.2926,52.3135,52.0628,52.0628,17500.0
2010-08-30 11:30:00,74.75,74.82,74.74,74.76,62200.0,52.0628,52.1115,52.0558,52.0697,62200.0
2010-08-30 11:40:00,74.75,74.8,74.42,74.61,82500.0,52.0628,52.0976,51.8329,51.9652,82500.0
2010-08-30 11:50:00,74.63,74.64,74.22,74.5,71000.0,51.9792,51.9861,51.6936,51.8886,71000.0
2010-08-30 12:00:00,74.51,74.6,74.28,74.35,15800.0,51.8956,51.9583,51.7354,51.7842,15800.0
2010-08-30 12:10:00,74.36,74.53,74.36,74.47,7000.0,51.7911,51.9095,51.7911,51.8677,7000.0
2010-08-30 12:20:00,74.48,74.61,74.48,74.52,9500.0,51.8747,51.9652,51.8747,51.9026,9500.0
2010-08-30 12:30:00,74.5,74.78,74.47,74.78,11000.0,51.8886,52.0837,51.8677,52.0837,11000.0
2010-08-30 12:40:00,74.74,75.2,74.74,75.15,30600.0,52.0558,52.3762,52.0558,52.3414,30600.0
2010-08-30 12:50:00,75.14,75.18,74.77,74.81,18000.0,52.3344,52.3622,52.0767,52.1045,18000.0
2010-08-30 13:00:00,74.81,74.84,74.75,74.8,20400.0,52.1045,52.1254,52.0628,52.0976,20400.0
2010-08-30 13:10:00,74.81,74.99,74.76,74.91,20300.0,52.1045,52.2299,52.0697,52.1742,20300.0
2010-08-30 13:20:00,74.93,74.93,74.45,74.54,20500.0,52.1881,52.1881,51.8538,51.9165,20500.0
2010-08-30 13:30:00,74.5,74.65,74.41,74.41,11000.0,51.8886,51.9931,51.8259,51.8259,11000.0
2010-08-30 13:40:00,74.4,74.69,74.38,74.62,44400.0,51.819,52.021,51.8051,51.9722,44400.0
2010-08-30 13:50:00,74.62,74.62,74.16,74.18,55100.0,51.9722,51.9722,51.6518,51.6658,55100.0
2010-08-30 14:00:00,74.18,74.27,73.82,73.86,79000.0,51.6658,51.7284,51.415,51.4429,79000.0
2010-08-30 14:10:00,73.86,73.89,73.7,73.74,40600.0,51.4429,51.4638,51.3314,51.3593,40600.0
2010-08-30 14:20:00,73.74,73.92,73.66,73.89,44000.0,51.3593,51.4847,51.3036,51.4638,44000.0
2010-08-30 14:30:00,73.88,74.14,73.88,74.01,32000.0,51.4568,51.6379,51.4568,51.5474,32000.0
2010-08-30 14:40:00,74.0,74.23,74.0,74.02,42100.0,51.5404,51.7006,51.5404,51.5543,42100.0
2010-08-30 14:50:00,74.03,74.3,74.0,74.3,28100.0,51.5613,51.7493,51.5404,51.7493,28100.0
2010-08-30 15:00:00,74.29,74.57,74.29,74.39,123900.0,51.7424,51.9374,51.7424,51.812,123900.0
2010-08-30 15:10:00,74.39,74.48,74.21,74.27,72900.0,51.812,51.8747,51.6867,51.7284,72900.0
2010-08-30 15:20:00,74.29,74.51,74.26,74.36,82000.0,51.7424,51.8956,51.7215,51.7911,82000.0
2010-08-30 15:30:00,74.36,74.51,74.24,74.49,93300.0,51.7911,51.8956,51.7075,51.8817,93300.0
2010-08-30 15:40:00,74.49,74.5,73.97,74.02,143200.0,51.8817,51.8886,51.5195,51.5543,143200.0
2010-08-30 15:50:00,74.02,74.04,73.8,73.8,144900.0,51.5543,51.5682,51.4011,51.4011,144900.0
2010-08-31 09:30:00,73.24,73.45,72.76,72.82,93300.0,51.0111,51.1573,50.6767,50.7185,93300.0
2010-08-31 09:40:00,72.83,73.79,72.51,73.72,117300.0,50.7255,51.3941,50.5026,51.3454,117300.0
2010-08-31 09:50:00,73.72,73.81,73.07,73.26,121700.0,51.3454,51.4081,50.8926,51.025,121700.0
2010-08-31 10:00:00,73.33,74.38,73.26,74.3,64600.0,51.0737,51.8051,51.025,51.7493,64600.0
2010-08-31 10:10:00,74.37,74.49,74.08,74.08,55200.0,51.7981,51.8817,51.5961,51.5961,55200.0
2010-08-31 10:20:00,74.1,74.22,73.92,74.13,27600.0,51.61,51.6936,51.4847,51.6309,27600.0
2010-08-31 10:30:00,74.11,74.48,73.98,74.03,89700.0,51.617,51.8747,51.5265,51.5613,89700.0
2010-08-31 10:40:00,74.02,74.09,73.76,73.82,56900.0,51.5543,51.6031,51.3732,51.415,56900.0
2010-08-31 10:50:00,73.85,74.14,73.83,74.14,93200.0,51.4359,51.6379,51.422,51.6379,93200.0
2010-08-31 11:00:00,74.1,74.4,74.03,74.07,37800.0,51.61,51.819,51.5613,51.5891,37800.0
2010-08-31 11:10:00,74.07,74.32,73.9,74.15,42100.0,51.5891,51.7633,51.4707,51.6449,42100.0
2010-08-31 11:20:00,74.18,74.61,74.18,74.44,42800.0,51.6658,51.9652,51.6658,51.8468,42800.0
2010-08-31 11:30:00,74.38,74.68,74.31,74.45,46400.0,51.8051,52.014,51.7563,51.8538,46400.0
2010-08-31 11:40:00,74.45,74.72,74.45,74.61,41100.0,51.8538,52.0419,51.8538,51.9652,41100.0
2010-08-31 11:50:00,74.61,74.89,74.58,74.72,28300.0,51.9652,52.1603,51.9444,52.0419,28300.0
2010-08-31 12:00:00,74.72,74.81,74.6,74.64,18300.0,52.0419,52.1045,51.9583,51.9861,18300.0
2010-08-31 12:10:00,74.61,74.8,74.55,74.8,32400.0,51.9652,52.0976,51.9235,52.0976,32400.0
2010-08-31 12:20:00,74.8,74.88,74.63,74.75,44400.0,52.0976,52.1533,51.9792,52.0628,44400.0
2010-08-31 12:30:00,74.75,74.93,74.69,74.87,40400.0,52.0628,52.1881,52.021,52.1463,40400.0
2010-08-31 12:40:00,74.87,74.9,74.6,74.84,43800.0,52.1463,52.1672,51.9583,52.1254,43800.0
2010-08-31 12:50:00,74.86,74.94,74.51,74.51,53500.0,52.1394,52.1951,51.8956,51.8956,53500.0
2010-08-31 13:00:00,74.52,74.78,74.41,74.59,87000.0,51.9026,52.0837,51.8259,51.9513,87000.0
2010-08-31 13:10:00,74.57,74.85,74.57,74.79,22600.0,51.9374,52.1324,51.9374,52.0906,22600.0
2010-08-31 13:20:00,74.81,75.05,74.8,75.0,26400.0,52.1045,52.2717,52.0976,52.2369,26400.0
2010-08-31 13:30:00,75.01,75.1,74.86,75.03,41800.0,52.2438,52.3065,52.1394,52.2578,41800.0
2010-08-31 13:40:00,75.05,75.06,74.92,75.0,25100.0,52.2717,52.2787,52.1812,52.2369,25100.0
2010-08-31 13:50:00,75.0,75.04,74.88,74.99,35000.0,52.2369,52.2647,52.1533,52.2299,35000.0
2010-08-31 14:00:00,74.95,75.21,74.78,75.09,71700.0,52.2021,52.3831,52.0837,52.2996,71700.0
2010-08-31 14:10:00,75.1,75.23,74.71,74.71,64600.0,52.3065,52.3971,52.0349,52.0349,64600.0
2010-08-31 14:20:00,74.7,74.82,74.52,74.75,67600.0,52.0279,52.1115,51.9026,52.0628,67600.0
2010-08-31 14:30:00,74.74,74.76,74.37,74.46,102400.0,52.0558,52.0697,51.7981,51.8608,102400.0
2010-08-31 14:40:00,74.45,74.56,74.0,74.0,106400.0,51.8538,51.9304,51.5404,51.5404,106400.0
2010-08-31 14:50:00,74.01,74.23,73.94,74.01,73100.0,51.5474,51.7006,51.4986,51.5474,73100.0
2010-08-31 15:00:00,74.0,74.3,73.98,74.22,49300.0,51.5404,51.7493,51.5265,51.6936,49300.0
2010-08-31 15:10:00,74.18,74.25,74.04,74.24,64100.0,51.6658,51.7145,51.5682,51.7075,64100.0
2010-08-31 15:20:00,74.25,74.31,74.12,74.27,49900.0,51.7145,51.7563,51.624,51.7284,49900.0
2010-08-31 15:30:00,74.28,74.51,74.16,74.28,92000.0,51.7354,51.8956,51.6518,51.7354,92000.0
2010-08-31 15:40:00,74.25,74.89,74.23,74.69,162600.0,51.7145,52.1603,51.7006,52.021,162600.0
2010-08-31 15:50:00,74.69,74.8,74.32,74.49,142500.0,52.021,52.0976,51.7633,51.8817,142500.0
2010-09-01 09:30:00,77.07,77.99,77.0,77.41,189000.0,53.6786,54.3194,53.6299,53.9154,189000.0
2010-09-01 09:40:00,77.4,77.63,77.03,77.31,96700.0,53.9085,54.0687,53.6508,53.8458,96700.0
2010-09-01 09:50:00,77.32,77.85,77.27,77.73,115800.0,53.8527,54.2219,53.8179,54.1383,115800.0
2010-09-01 10:00:00,77.73,79.09,77.66,78.94,275900.0,54.1383,55.0855,54.0895,54.9811,275900.0
2010-09-01 10:10:00,78.94,79.38,78.91,79.25,160900.0,54.9811,55.2875,54.9602,55.197,160900.0
2010-09-01 10:20:00,79.28,79.29,79.0,79.06,74300.0,55.2179,55.2248,55.0228,55.0646,74300.0
2010-09-01 10:30:00,79.1,79.43,79.06,79.22,89800.0,55.0925,55.3223,55.0646,55.1761,89800.0
2010-09-01 10:40:00,79.25,79.35,79.01,79.06,103700.0,55.197,55.2666,55.0298,55.0646,103700.0
2010-09-01 10:50:00,79.08,79.87,79.03,79.75,116000.0,55.0786,55.6288,55.0437,55.5452,116000.0
2010-09-01 11:00:00,79.75,79.79,79.44,79.44,85500.0,55.5452,55.5731,55.3293,55.3293,85500.0
2010-09-01 11:10:00,79.43,79.45,79.29,79.35,136600.0,55.3223,55.3363,55.2248,55.2666,136600.0
2010-09-01 11:20:00,79.33,79.5,79.15,79.47,66900.0,55.2527,55.3711,55.1273,55.3502,66900.0
2010-09-01 11:30:00,79.49,79.69,79.48,79.69,73500.0,55.3641,55.5034,55.3572,55.5034,73500.0
2010-09-01 11:40:00,79.7,79.85,79.63,79.75,43700.0,55.5104,55.6149,55.4616,55.5452,43700.0
2010-09-01 11:50:00,79.78,79.99,79.67,79.8,56600.0,55.5661,55.7124,55.4895,55.58,56600.0
2010-09-01 12:00:00,79.8,80.0,79.78,79.98,66100.0,55.58,55.7193,55.5661,55.7054,66100.0
2010-09-01 12:10:00,79.98,80.0,79.85,79.93,71100.0,55.7054,55.7193,55.6149,55.6706,71100.0
2010-09-01 12:20:00,79.94,80.0,79.65,79.68,43700.0,55.6775,55.7193,55.4756,55.4965,43700.0
2010-09-01 12:30:00,79.67,79.95,79.67,79.92,36800.0,55.4895,55.6845,55.4895,55.6636,36800.0
2010-09-01 12:40:00,79.92,79.99,79.85,79.94,43300.0,55.6636,55.7124,55.6149,55.6775,43300.0
2010-09-01 12:50:00,79.95,79.99,79.79,79.99,53600.0,55.6845,55.7124,55.5731,55.7124,53600.0
2010-09-01 13:00:00,79.99,80.0,79.87,80.0,37700.0,55.7124,55.7193,55.6288,55.7193,37700.0
2010-09-01 13:10:00,79.98,80.0,79.7,79.7,35400.0,55.7054,55.7193,55.5104,55.5104,35400.0
2010-09-01 13:20:00,79.7,79.77,79.56,79.57,59600.0,55.5104,55.5591,55.4129,55.4198,59600.0
2010-09-01 13:30:00,79.57,80.2,79.45,80.15,198000.0,55.4198,55.8586,55.3363,55.8238,198000.0
2010-09-01 13:40:00,80.13,80.39,80.1,80.37,77800.0,55.8099,55.991,55.789,55.977,77800.0
2010-09-01 13:50:00,80.36,80.37,79.94,80.2,59600.0,55.9701,55.977,55.6775,55.8586,59600.0
2010-09-01 14:00:00,80.18,80.34,80.09,80.21,61300.0,55.8447,55.9561,55.782,55.8656,61300.0
2010-09-01 14:10:00,80.22,80.3,80.09,80.12,91100.0,55.8726,55.9283,55.782,55.8029,91100.0
2010-09-01 14:20:00,80.12,80.22,80.01,80.19,83600.0,55.8029,55.8726,55.7263,55.8517,83600.0
2010-09-01 14:30:00,80.19,80.27,80.11,80.24,76800.0,55.8517,55.9074,55.796,55.8865,76800.0
2010-09-01 14:40:00,80.24,80.37,80.04,80.33,144300.0,55.8865,55.977,55.7472,55.9492,144300.0
2010-09-01 14:50:00,80.33,80.66,80.3,80.56,228400.0,55.9492,56.179,55.9283,56.1094,228400.0
2010-09-01 15:00:00,80.57,80.75,80.45,80.72,145600.0,56.1163,56.2417,56.0328,56.2208,145600.0
2010-09-01 15:10:00,80.72,80.86,80.69,80.72,136200.0,56.2208,56.3183,56.1999,56.2208,136200.0
2010-09-01 15:20:00,80.73,80.98,80.63,80.98,135200.0,56.2278,56.4019,56.1581,56.4019,135200.0
2010-09-01 15:30:00,80.97,81.21,80.87,81.1,227300.0,56.3949,56.5621,56.3253,56.4855,227300.0
2010-09-01 15:40:00,81.09,81.14,80.8,80.87,250100.0,56.4785,56.5133,56.2765,56.3253,250100.0
2010-09-01 15:50:00,80.88,80.9,79.79,79.92,805000.0,56.3322,56.3462,55.5731,55.6636,805000.0
2010-09-02 09:30:00,79.74,80.64,79.23,79.58,155000.0,55.5382,56.1651,55.183,55.4268,155000.0
2010-09-02 09:40:00,79.57,79.85,79.2,79.81,157400.0,55.4198,55.6149,55.1621,55.587,157400.0
2010-09-02 09:50:00,79.81,79.9,79.28,79.47,147900.0,55.587,55.6497,55.2179,55.3502,147900.0
2010-09-02 10:00:00,79.47,79.58,79.09,79.4,180500.0,55.3502,55.4268,55.0855,55.3014,180500.0
2010-09-02 10:10:00,79.38,79.94,79.38,79.83,174700.0,55.2875,55.6775,55.2875,55.6009,174700.0
2010-09-02 10:20:00,79.81,80.44,79.81,80.44,118300.0,55.587,56.0258,55.587,56.0258,118300.0
2010-09-02 10:30:00,80.43,80.47,80.11,80.44,69400.0,56.0188,56.0467,55.796,56.0258,69400.0
2010-09-02 10:40:00,80.44,80.74,80.44,80.68,59800.0,56.0258,56.2347,56.0258,56.193,59800.0
2010-09-02 10:50:00,80.64,80.75,80.27,80.42,96300.0,56.1651,56.2417,55.9074,56.0119,96300.0
2010-09-02 11:00:00,80.43,80.6,80.16,80.23,50800.0,56.0188,56.1372,55.8308,55.8795,50800.0
2010-09-02 11:10:00,80.22,80.27,79.97,80.06,57900.0,55.8726,55.9074,55.6984,55.7611,57900.0
2010-09-02 11:20:00,80.06,80.06,79.56,79.66,70300.0,55.7611,55.7611,55.4129,55.4825,70300.0
2010-09-02 11:30:00,79.66,80.0,79.59,79.9,56800.0,55.4825,55.7193,55.4338,55.6497,56800.0
2010-09-02 11:40:00,79.9,80.06,79.76,79.95,43500.0,55.6497,55.7611,55.5522,55.6845,43500.0
2010-09-02 11:50:00,79.93,80.17,79.92,80.1,49800.0,55.6706,55.8377,55.6636,55.789,49800.0
2010-09-02 12:00:00,80.08,80.33,80.02,80.33,49100.0,55.7751,55.9492,55.7333,55.9492,49100.0
2010-09-02 12:10:00,80.34,80.73,80.33,80.67,51700.0,55.9561,56.2278,55.9492,56.186,51700.0
2010-09-02 12:20:00,80.67,80.85,80.65,80.85,52800.0,56.186,56.3114,56.1721,56.3114,52800.0
2010-09-02 12:30:00,80.83,80.95,80.78,80.94,24000.0,56.2974,56.381,56.2626,56.374,24000.0
2010-09-02 12:40:00,80.97,81.0,80.8,80.82,36100.0,56.3949,56.4158,56.2765,56.2905,36100.0
2010-09-02 12:50:00,80.83,80.85,80.64,80.69,46000.0,56.2974,56.3114,56.1651,56.1999,46000.0
2010-09-02 13:00:00,80.7,80.76,80.65,80.71,24100.0,56.2069,56.2487,56.1721,56.2138,24100.0
2010-09-02 13:10:00,80.7,80.87,80.6,80.84,43600.0,56.2069,56.3253,56.1372,56.3044,43600.0
2010-09-02 13:20:00,80.85,81.13,80.84,81.1,84700.0,56.3114,56.5064,56.3044,56.4855,84700.0
2010-09-02 13:30:00,81.12,81.19,81.02,81.15,40900.0,56.4994,56.5482,56.4298,56.5203,40900.0
2010-09-02 13:40:00,81.16,81.2,81.05,81.1,33200.0,56.5273,56.5551,56.4507,56.4855,33200.0
2010-09-02 13:50:00,81.09,81.24,81.06,81.19,32000.0,56.4785,56.583,56.4576,56.5482,32000.0
2010-09-02 14:00:00,81.19,81.46,81.14,81.46,56100.0,56.5482,56.7362,56.5133,56.7362,56100.0
2010-09-02 14:10:00,81.45,81.73,81.42,81.72,89600.0,56.7293,56.9243,56.7084,56.9173,89600.0
2010-09-02 14:20:00,81.72,81.76,81.47,81.47,56200.0,56.9173,56.9452,56.7432,56.7432,56200.0
2010-09-02 14:30:00,81.47,81.57,81.46,81.51,39300.0,56.7432,56.8128,56.7362,56.771,39300.0
2010-09-02 14:40:00,81.51,81.52,81.32,81.45,46200.0,56.771,56.778,56.6387,56.7293,46200.0
2010-09-02 14:50:00,81.43,81.64,81.43,81.55,60300.0,56.7153,56.8616,56.7153,56.7989,60300.0
2010-09-02 15:00:00,81.55,81.59,81.42,81.52,46100.0,56.7989,56.8268,56.7084,56.778,46100.0
2010-09-02 15:10:00,81.5,81.69,81.5,81.59,68700.0,56.7641,56.8964,56.7641,56.8268,68700.0
2010-09-02 15:20:00,81.6,81.72,81.45,81.55,92100.0,56.8337,56.9173,56.7293,56.7989,92100.0
2010-09-02 15:30:00,81.55,81.72,81.46,81.62,128500.0,56.7989,56.9173,56.7362,56.8477,128500.0
2010-09-02 15:40:00,81.63,81.71,81.47,81.6,146700.0,56.8546,56.9103,56.7432,56.8337,146700.0
2010-09-02 15:50:00,81.62,81.84,81.56,81.79,286600.0,56.8477,57.0009,56.8059,56.9661,286600.0
2010-09-03 09:30:00,82.91,84.06,82.88,84.01,346400.0,57.7461,58.5471,57.7252,58.5123,346400.0
2010-09-03 09:40:00,84.06,84.69,84.06,84.15,160600.0,58.5471,58.9859,58.5471,58.6098,160600.0
2010-09-03 09:50:00,84.15,84.2,83.75,83.85,104700.0,58.6098,58.6446,58.3312,58.4008,104700.0
2010-09-03 10:00:00,83.81,83.85,83.02,83.02,130900.0,58.373,58.4008,57.8227,57.8227,130900.0
2010-09-03 10:10:00,83.01,83.18,82.75,82.8,117900.0,57.8158,57.9342,57.6347,57.6695,117900.0
2010-09-03 10:20:00,82.84,83.07,82.49,82.55,100600.0,57.6974,57.8576,57.4536,57.4954,100600.0
2010-09-03 10:30:00,82.56,82.62,82.26,82.62,84200.0,57.5024,57.5441,57.2934,57.5441,84200.0
2010-09-03 10:40:00,82.61,82.89,82.58,82.63,86500.0,57.5372,57.7322,57.5163,57.5511,86500.0
2010-09-03 10:50:00,82.63,82.7,82.25,82.45,69500.0,57.5511,57.5999,57.2864,57.4257,69500.0
2010-09-03 11:00:00,82.45,82.75,82.16,82.64,68800.0,57.4257,57.6347,57.2238,57.5581,68800.0
2010-09-03 11:10:00,82.65,83.18,82.61,83.09,110500.0,57.565,57.9342,57.5372,57.8715,110500.0
2010-09-03 11:20:00,83.09,83.37,83.05,83.24,91800.0,57.8715,58.0665,57.8436,57.976,91800.0
2010-09-03 11:30:00,83.23,83.31,82.85,82.91,46700.0,57.969,58.0247,57.7043,57.7461,46700.0
2010-09-03 11:40:00,82.9,83.07,82.87,82.89,27500.0,57.7392,57.8576,57.7183,57.7322,27500.0
2010-09-03 11:50:00,82.9,83.0,82.84,82.84,46800.0,57.7392,57.8088,57.6974,57.6974,46800.0
2010-09-03 12:00:00,82.85,83.3,82.76,83.26,33400.0,57.7043,58.0178,57.6417,57.9899,33400.0
2010-09-03 12:10:00,83.22,83.26,83.12,83.12,18900.0,57.962,57.9899,57.8924,57.8924,18900.0
2010-09-03 12:20:00,83.12,83.24,83.11,83.22,19100.0,57.8924,57.976,57.8854,57.962,19100.0
2010-09-03 12:30:00,83.21,83.4,83.09,83.35,37800.0,57.9551,58.0874,57.8715,58.0526,37800.0
2010-09-03 12:40:00,83.34,83.45,83.3,83.36,26900.0,58.0456,58.1222,58.0178,58.0595,26900.0
2010-09-03 12:50:00,83.35,83.48,83.16,83.36,39800.0,58.0526,58.1431,57.9203,58.0595,39800.0
2010-09-03 13:00:00,83.35,83.57,83.35,83.43,65000.0,58.0526,58.2058,58.0526,58.1083,65000.0
2010-09-03 13:10:00,83.44,83.55,83.38,83.48,21500.0,58.1153,58.1919,58.0735,58.1431,21500.0
2010-09-03 13:20:00,83.51,83.52,83.4,83.42,29800.0,58.164,58.171,58.0874,58.1013,29800.0
2010-09-03 13:30:00,83.43,83.64,83.38,83.63,31500.0,58.1083,58.2546,58.0735,58.2476,31500.0
2010-09-03 13:40:00,83.65,83.75,83.51,83.74,35700.0,58.2615,58.3312,58.164,58.3242,35700.0
2010-09-03 13:50:00,83.74,83.99,83.73,83.96,99800.0,58.3242,58.4983,58.3173,58.4774,99800.0
2010-09-03 14:00:00,83.96,84.02,83.75,83.77,69200.0,58.4774,58.5192,58.3312,58.3451,69200.0
2010-09-03 14:10:00,83.77,83.77,83.52,83.66,66800.0,58.3451,58.3451,58.171,58.2685,66800.0
2010-09-03 14:20:00,83.67,83.89,83.53,83.54,42600.0,58.2755,58.4287,58.178,58.1849,42600.0
2010-09-03 14:30:00,83.53,83.62,83.45,83.5,40300.0,58.178,58.2406,58.1222,58.1571,40300.0
2010-09-03 14:40:00,83.5,83.54,83.24,83.25,42000.0,58.1571,58.1849,57.976,57.9829,42000.0
2010-09-03 14:50:00,83.26,83.26,83.1,83.11,53300.0,57.9899,57.9899,57.8785,57.8854,53300.0
2010-09-03 15:00:00,83.13,83.14,82.9,83.0,58800.0,57.8994,57.9063,57.7392,57.8088,58800.0
2010-09-03 15:10:00,82.99,83.16,82.95,83.16,62100.0,57.8018,57.9203,57.774,57.9203,62100.0
2010-09-03 15:20:00,83.16,83.37,83.08,83.31,69200.0,57.9203,58.0665,57.8645,58.0247,69200.0
2010-09-03 15:30:00,83.32,83.45,82.93,82.97,105500.0,58.0317,58.1222,57.7601,57.7879,105500.0
2010-09-03 15:40:00,82.97,83.23,82.94,83.09,107000.0,57.7879,57.969,57.767,57.8715,107000.0
2010-09-03 15:50:00,83.1,83.25,82.9,83.2,186800.0,57.8785,57.9829,57.7392,57.9481,186800.0
2010-09-07 09:30:00,82.43,82.62,82.0,82.62,109700.0,57.4118,57.5441,57.1123,57.5441,109700.0
2010-09-07 09:40:00,82.63,82.75,82.05,82.05,78100.0,57.5511,57.6347,57.1471,57.1471,78100.0
2010-09-07 09:50:00,82.04,82.04,81.16,81.18,102100.0,57.1402,57.1402,56.5273,56.5412,102100.0
2010-09-07 10:00:00,81.15,81.64,81.11,81.64,65100.0,56.5203,56.8616,56.4924,56.8616,65100.0
2010-09-07 10:10:00,81.65,81.71,81.22,81.28,53500.0,56.8685,56.9103,56.5691,56.6108,53500.0
2010-09-07 10:20:00,81.28,81.52,81.15,81.45,44800.0,56.6108,56.778,56.5203,56.7293,44800.0
2010-09-07 10:30:00,81.4,81.41,81.15,81.29,61600.0,56.6944,56.7014,56.5203,56.6178,61600.0
2010-09-07 10:40:00,81.3,81.48,81.23,81.24,50800.0,56.6248,56.7501,56.576,56.583,50800.0
2010-09-07 10:50:00,81.25,81.46,81.1,81.29,58800.0,56.59,56.7362,56.4855,56.6178,58800.0
2010-09-07 11:00:00,81.27,81.39,80.88,80.96,69600.0,56.6039,56.6875,56.3322,56.388,69600.0
2010-09-07 11:10:00,80.96,81.04,80.75,80.99,94100.0,56.388,56.4437,56.2417,56.4089,94100.0
2010-09-07 11:20:00,80.99,81.33,80.98,81.31,37600.0,56.4089,56.6457,56.4019,56.6317,37600.0
2010-09-07 11:30:00,81.31,81.41,81.02,81.21,57700.0,56.6317,56.7014,56.4298,56.5621,57700.0
2010-09-07 11:40:00,81.17,81.45,81.1,81.34,42400.0,56.5342,56.7293,56.4855,56.6526,42400.0
2010-09-07 11:50:00,81.34,81.44,81.04,81.41,46200.0,56.6526,56.7223,56.4437,56.7014,46200.0
2010-09-07 12:00:00,81.41,81.56,81.32,81.37,51000.0,56.7014,56.8059,56.6387,56.6735,51000.0
2010-09-07 12:10:00,81.39,81.39,81.13,81.13,34300.0,56.6875,56.6875,56.5064,56.5064,34300.0
2010-09-07 12:20:00,81.13,81.19,80.92,81.08,41700.0,56.5064,56.5482,56.3601,56.4715,41700.0
2010-09-07 12:30:00,81.04,81.08,80.92,81.07,30900.0,56.4437,56.4715,56.3601,56.4646,30900.0
2010-09-07 12:40:00,81.08,81.2,81.02,81.19,31400.0,56.4715,56.5551,56.4298,56.5482,31400.0
2010-09-07 12:50:00,81.17,81.17,81.02,81.11,26800.0,56.5342,56.5342,56.4298,56.4924,26800.0
2010-09-07 13:00:00,81.13,81.22,80.95,81.16,35400.0,56.5064,56.5691,56.381,56.5273,35400.0
2010-09-07 13:10:00,81.19,81.2,81.04,81.14,32700.0,56.5482,56.5551,56.4437,56.5133,32700.0
2010-09-07 13:20:00,81.13,81.13,80.93,81.08,32000.0,56.5064,56.5064,56.3671,56.4715,32000.0
2010-09-07 13:30:00,81.07,81.23,80.99,81.16,39800.0,56.4646,56.576,56.4089,56.5273,39800.0
2010-09-07 13:40:00,81.15,81.25,81.14,81.19,38400.0,56.5203,56.59,56.5133,56.5482,38400.0
2010-09-07 13:50:00,81.17,81.39,81.11,81.34,43100.0,56.5342,56.6875,56.4924,56.6526,43100.0
2010-09-07 14:00:00,81.35,81.45,81.25,81.31,32100.0,56.6596,56.7293,56.59,56.6317,32100.0
2010-09-07 14:10:00,81.33,81.61,81.23,81.55,43000.0,56.6457,56.8407,56.576,56.7989,43000.0
2010-09-07 14:20:00,81.55,81.63,81.45,81.54,23000.0,56.7989,56.8546,56.7293,56.7919,23000.0
2010-09-07 14:30:00,81.56,81.56,81.27,81.33,22800.0,56.8059,56.8059,56.6039,56.6457,22800.0
2010-09-07 14:40:00,81.35,81.35,81.09,81.18,28000.0,56.6596,56.6596,56.4785,56.5412,28000.0
2010-09-07 14:50:00,81.21,81.35,80.97,81.06,51600.0,56.5621,56.6596,56.3949,56.4576,51600.0
2010-09-07 15:00:00,81.07,81.17,80.86,80.9,50300.0,56.4646,56.5342,56.3183,56.3462,50300.0
2010-09-07 15:10:00,80.92,81.02,80.85,81.0,45400.0,56.3601,56.4298,56.3114,56.4158,45400.0
2010-09-07 15:20:00,81.0,81.11,80.84,81.09,72500.0,56.4158,56.4924,56.3044,56.4785,72500.0
2010-09-07 15:30:00,81.09,81.23,80.98,81.21,91100.0,56.4785,56.576,56.4019,56.5621,91100.0
2010-09-07 15:40:00,81.18,81.22,81.07,81.1,96400.0,56.5412,56.5691,56.4646,56.4855,96400.0
2010-09-07 15:50:00,81.08,81.1,80.75,80.91,181100.0,56.4715,56.4855,56.2417,56.3531,181100.0
2010-09-08 09:30:00,81.0,81.29,80.34,80.95,101400.0,56.4158,56.6178,55.9561,56.381,101400.0
2010-09-08 09:40:00,80.9,81.55,80.9,81.28,72900.0,56.3462,56.7989,56.3462,56.6108,72900.0
2010-09-08 09:50:00,81.26,81.36,80.91,81.09,62000.0,56.5969,56.6666,56.3531,56.4785,62000.0
2010-09-08 10:00:00,81.16,81.33,81.04,81.16,87200.0,56.5273,56.6457,56.4437,56.5273,87200.0
2010-09-08 10:10:00,81.17,81.65,81.14,81.36,81600.0,56.5342,56.8685,56.5133,56.6666,81600.0
2010-09-08 10:20:00,81.36,81.64,81.22,81.48,55300.0,56.6666,56.8616,56.5691,56.7501,55300.0
2010-09-08 10:30:00,81.46,81.99,81.45,81.99,69800.0,56.7362,57.1054,56.7293,57.1054,69800.0
2010-09-08 10:40:00,81.99,82.1,81.87,81.9,71300.0,57.1054,57.182,57.0218,57.0427,71300.0
2010-09-08 10:50:00,81.89,82.0,81.87,81.89,52800.0,57.0357,57.1123,57.0218,57.0357,52800.0
2010-09-08 11:00:00,81.9,82.14,81.85,82.12,60600.0,57.0427,57.2098,57.0078,57.1959,60600.0
2010-09-08 11:10:00,82.13,82.26,82.0,82.0,45300.0,57.2029,57.2934,57.1123,57.1123,45300.0
2010-09-08 11:20:00,81.99,82.11,81.91,81.93,33900.0,57.1054,57.1889,57.0496,57.0636,33900.0
2010-09-08 11:30:00,81.98,82.07,81.8,81.8,27300.0,57.0984,57.1611,56.973,56.973,27300.0
2010-09-08 11:40:00,81.79,81.92,81.77,81.9,29700.0,56.9661,57.0566,56.9521,57.0427,29700.0
2010-09-08 11:50:00,81.87,81.9,81.67,81.78,49500.0,57.0218,57.0427,56.8825,56.9591,49500.0
2010-09-08 12:00:00,81.8,81.84,81.63,81.71,35600.0,56.973,57.0009,56.8546,56.9103,35600.0
2010-09-08 12:10:00,81.7,81.73,81.58,81.73,26400.0,56.9034,56.9243,56.8198,56.9243,26400.0
2010-09-08 12:20:00,81.71,81.86,81.68,81.86,38800.0,56.9103,57.0148,56.8894,57.0148,38800.0
2010-09-08 12:30:00,81.85,82.08,81.85,82.06,27900.0,57.0078,57.168,57.0078,57.1541,27900.0
2010-09-08 12:40:00,82.06,82.42,82.02,82.3,31100.0,57.1541,57.4048,57.1263,57.3213,31100.0
2010-09-08 12:50:00,82.3,82.39,82.2,82.24,14800.0,57.3213,57.384,57.2516,57.2795,14800.0
2010-09-08 13:00:00,82.25,82.28,82.11,82.17,18600.0,57.2864,57.3073,57.1889,57.2307,18600.0
2010-09-08 13:10:00,82.18,82.18,82.02,82.02,28300.0,57.2377,57.2377,57.1263,57.1263,28300.0
2010-09-08 13:20:00,82.03,82.19,82.03,82.13,22500.0,57.1332,57.2447,57.1332,57.2029,22500.0
2010-09-08 13:30:00,82.13,82.25,82.06,82.06,22000.0,57.2029,57.2864,57.1541,57.1541,22000.0
2010-09-08 13:40:00,82.03,82.03,81.67,81.81,42000.0,57.1332,57.1332,56.8825,56.98,42000.0
2010-09-08 13:50:00,81.81,81.91,81.74,81.85,20500.0,56.98,57.0496,56.9312,57.0078,20500.0
2010-09-08 14:00:00,81.84,81.84,81.5,81.53,58000.0,57.0009,57.0009,56.7641,56.785,58000.0
2010-09-08 14:10:00,81.55,81.69,81.42,81.69,39600.0,56.7989,56.8964,56.7084,56.8964,39600.0
2010-09-08 14:20:00,81.67,81.87,81.59,81.85,16400.0,56.8825,57.0218,56.8268,57.0078,16400.0
2010-09-08 14:30:00,81.88,82.04,81.82,81.99,21800.0,57.0287,57.1402,56.987,57.1054,21800.0
2010-09-08 14:40:00,82.01,82.28,81.99,82.26,31900.0,57.1193,57.3073,57.1054,57.2934,31900.0
2010-09-08 14:50:00,82.25,82.29,82.15,82.16,27700.0,57.2864,57.3143,57.2168,57.2238,27700.0
2010-09-08 15:00:00,82.17,82.4,82.15,82.32,35800.0,57.2307,57.3909,57.2168,57.3352,35800.0
2010-09-08 15:10:00,82.32,82.38,82.21,82.21,26700.0,57.3352,57.377,57.2586,57.2586,26700.0
2010-09-08 15:20:00,82.22,82.26,81.92,81.94,45400.0,57.2655,57.2934,57.0566,57.0705,45400.0
2010-09-08 15:30:00,81.91,82.17,81.82,82.08,62700.0,57.0496,57.2307,56.987,57.168,62700.0
2010-09-08 15:40:00,82.07,82.1,81.64,81.7,79300.0,57.1611,57.182,56.8616,56.9034,79300.0
2010-09-08 15:50:00,81.71,81.95,81.64,81.93,125100.0,56.9103,57.0775,56.8616,57.0636,125100.0
2010-09-09 09:30:00,83.33,83.49,82.79,82.93,53800.0,58.0387,58.1501,57.6625,57.7601,53800.0
2010-09-09 09:40:00,82.99,83.05,82.5,82.5,69800.0,57.8018,57.8436,57.4606,57.4606,69800.0
2010-09-09 09:50:00,82.5,82.6,82.4,82.5,47900.0,57.4606,57.5302,57.3909,57.4606,47900.0
2010-09-09 10:00:00,82.51,82.58,82.0,82.03,54400.0,57.4675,57.5163,57.1123,57.1332,54400.0
2010-09-09 10:10:00,82.06,82.14,81.71,81.85,56100.0,57.1541,57.2098,56.9103,57.0078,56100.0
2010-09-09 10:20:00,81.86,82.28,81.82,82.26,37800.0,57.0148,57.3073,56.987,57.2934,37800.0
2010-09-09 10:30:00,82.27,82.34,82.02,82.26,40800.0,57.3004,57.3491,57.1263,57.2934,40800.0
2010-09-09 10:40:00,82.28,82.3,82.04,82.11,20000.0,57.3073,57.3213,57.1402,57.1889,20000.0
2010-09-09 10:50:00,82.12,82.35,82.11,82.13,40200.0,57.1959,57.3561,57.1889,57.2029,40200.0
2010-09-09 11:00:00,82.15,82.47,82.13,82.39,48600.0,57.2168,57.4397,57.2029,57.384,48600.0
2010-09-09 11:10:00,82.38,82.64,82.38,82.43,51700.0,57.377,57.5581,57.377,57.4118,51700.0
2010-09-09 11:20:00,82.41,82.78,82.38,82.77,30300.0,57.3979,57.6556,57.377,57.6486,30300.0
2010-09-09 11:30:00,82.76,82.83,82.68,82.82,21000.0,57.6417,57.6904,57.5859,57.6834,21000.0
2010-09-09 11:40:00,82.82,82.88,82.66,82.66,15200.0,57.6834,57.7252,57.572,57.572,15200.0
2010-09-09 11:50:00,82.64,82.64,82.42,82.43,16300.0,57.5581,57.5581,57.4048,57.4118,16300.0
2010-09-09 12:00:00,82.46,82.5,82.34,82.43,40500.0,57.4327,57.4606,57.3491,57.4118,40500.0
2010-09-09 12:10:00,82.45,82.5,82.31,82.37,49400.0,57.4257,57.4606,57.3282,57.37,49400.0
2010-09-09 12:20:00,82.38,82.46,82.29,82.45,15700.0,57.377,57.4327,57.3143,57.4257,15700.0
2010-09-09 12:30:00,82.47,82.47,82.16,82.25,34500.0,57.4397,57.4397,57.2238,57.2864,34500.0
2010-09-09 12:40:00,82.24,82.27,81.93,81.99,31100.0,57.2795,57.3004,57.0636,57.1054,31100.0
2010-09-09 12:50:00,81.96,82.0,81.55,81.6,33900.0,57.0845,57.1123,56.7989,56.8337,33900.0
2010-09-09 13:00:00,81.57,81.7,81.46,81.55,23200.0,56.8128,56.9034,56.7362,56.7989,23200.0
2010-09-09 13:10:00,81.58,81.58,81.22,81.38,30000.0,56.8198,56.8198,56.5691,56.6805,30000.0
2010-09-09 13:20:00,81.38,81.42,81.02,81.03,40000.0,56.6805,56.7084,56.4298,56.4367,40000.0
2010-09-09 13:30:00,81.03,81.26,80.94,81.22,32300.0,56.4367,56.5969,56.374,56.5691,32300.0
2010-09-09 13:40:00,81.19,81.3,81.12,81.3,18900.0,56.5482,56.6248,56.4994,56.6248,18900.0
2010-09-09 13:50:00,81.31,81.35,80.85,80.95,31200.0,56.6317,56.6596,56.3114,56.381,31200.0
2010-09-09 14:00:00,80.97,81.23,80.93,81.15,22300.0,56.3949,56.576,56.3671,56.5203,22300.0
2010-09-09 14:10:00,81.12,81.16,80.95,81.16,17700.0,56.4994,56.5273,56.381,56.5273,17700.0
2010-09-09 14:20:00,81.15,81.15,80.91,80.98,25100.0,56.5203,56.5203,56.3531,56.4019,25100.0
2010-09-09 14:30:00,80.97,81.25,80.97,81.18,31800.0,56.3949,56.59,56.3949,56.5412,31800.0
2010-09-09 14:40:00,81.19,81.25,81.1,81.2,12700.0,56.5482,56.59,56.4855,56.5551,12700.0
2010-09-09 14:50:00,81.2,81.29,81.07,81.27,22400.0,56.5551,56.6178,56.4646,56.6039,22400.0
2010-09-09 15:00:00,81.27,81.46,81.21,81.41,40600.0,56.6039,56.7362,56.5621,56.7014,40600.0
2010-09-09 15:10:00,81.39,81.59,81.3,81.58,37600.0,56.6875,56.8268,56.6248,56.8198,37600.0
2010-09-09 15:20:00,81.57,81.75,81.46,81.73,50300.0,56.8128,56.9382,56.7362,56.9243,50300.0
2010-09-09 15:30:00,81.71,81.83,81.64,81.81,39500.0,56.9103,56.9939,56.8616,56.98,39500.0
2010-09-09 15:40:00,81.84,81.84,81.5,81.69,49400.0,57.0009,57.0009,56.7641,56.8964,49400.0
2010-09-09 15:50:00,81.67,81.67,81.41,81.47,109400.0,56.8825,56.8825,56.7014,56.7432,109400.0
2010-09-10 09:30:00,81.88,81.92,81.52,81.77,23600.0,57.0287,57.0566,56.778,56.9521,23600.0
2010-09-10 09:40:00,81.62,81.63,81.24,81.43,33000.0,56.8477,56.8546,56.583,56.7153,33000.0
2010-09-10 09:50:00,81.43,82.38,81.37,82.1,66400.0,56.7153,57.377,56.6735,57.182,66400.0
2010-09-10 10:00:00,82.08,82.3,81.87,82.3,37600.0,57.168,57.3213,57.0218,57.3213,37600.0
2010-09-10 10:10:00,82.26,82.7,82.09,82.7,49800.0,57.2934,57.5999,57.175,57.5999,49800.0
2010-09-10 10:20:00,82.71,82.82,82.58,82.68,40300.0,57.6068,57.6834,57.5163,57.5859,40300.0
2010-09-10 10:30:00,82.7,82.74,82.54,82.59,61600.0,57.5999,57.6277,57.4884,57.5233,61600.0
2010-09-10 10:40:00,82.58,82.63,82.42,82.46,32100.0,57.5163,57.5511,57.4048,57.4327,32100.0
2010-09-10 10:50:00,82.46,82.57,82.28,82.47,70500.0,57.4327,57.5093,57.3073,57.4397,70500.0
2010-09-10 11:00:00,82.5,82.67,82.38,82.62,41100.0,57.4606,57.579,57.377,57.5441,41100.0
2010-09-10 11:10:00,82.6,82.76,82.45,82.54,48400.0,57.5302,57.6417,57.4257,57.4884,48400.0
2010-09-10 11:20:00,82.55,82.8,82.54,82.79,29400.0,57.4954,57.6695,57.4884,57.6625,29400.0
2010-09-10 11:30:00,82.79,82.82,82.6,82.64,20900.0,57.6625,57.6834,57.5302,57.5581,20900.0
2010-09-10 11:40:00,82.63,82.73,82.23,82.24,75300.0,57.5511,57.6208,57.2725,57.2795,75300.0
2010-09-10 11:50:00,82.24,82.25,81.75,81.85,49400.0,57.2795,57.2864,56.9382,57.0078,49400.0
2010-09-10 12:00:00,81.87,81.89,81.63,81.66,25100.0,57.0218,57.0357,56.8546,56.8755,25100.0
2010-09-10 12:10:00,81.65,81.9,81.63,81.9,13300.0,56.8685,57.0427,56.8546,57.0427,13300.0
2010-09-10 12:20:00,81.94,82.1,81.93,82.04,17400.0,57.0705,57.182,57.0636,57.1402,17400.0
2010-09-10 12:30:00,82.04,82.04,81.82,81.91,13500.0,57.1402,57.1402,56.987,57.0496,13500.0
2010-09-10 12:40:00,81.89,82.1,81.88,82.08,17900.0,57.0357,57.182,57.0287,57.168,17900.0
2010-09-10 12:50:00,82.08,82.09,81.88,81.88,14600.0,57.168,57.175,57.0287,57.0287,14600.0
2010-09-10 13:00:00,81.88,81.97,81.88,81.94,20100.0,57.0287,57.0914,57.0287,57.0705,20100.0
2010-09-10 13:10:00,81.94,82.09,81.93,82.05,21000.0,57.0705,57.175,57.0636,57.1471,21000.0
2010-09-10 13:20:00,82.05,82.05,81.97,82.04,14800.0,57.1471,57.1471,57.0914,57.1402,14800.0
2010-09-10 13:30:00,82.03,82.27,82.02,82.2,29700.0,57.1332,57.3004,57.1263,57.2516,29700.0
2010-09-10 13:40:00,82.18,82.2,81.96,82.06,18400.0,57.2377,57.2516,57.0845,57.1541,18400.0
2010-09-10 13:50:00,82.06,82.08,81.93,82.01,18700.0,57.1541,57.168,57.0636,57.1193,18700.0
2010-09-10 14:00:00,81.98,82.11,81.94,82.0,31700.0,57.0984,57.1889,57.0705,57.1123,31700.0
2010-09-10 14:10:00,82.02,82.05,81.94,81.94,16200.0,57.1263,57.1471,57.0705,57.0705,16200.0
2010-09-10 14:20:00,81.97,82.15,81.9,82.09,45700.0,57.0914,57.2168,57.0427,57.175,45700.0
2010-09-10 14:30:00,82.11,82.15,82.06,82.11,38400.0,57.1889,57.2168,57.1541,57.1889,38400.0
2010-09-10 14:40:00,82.11,82.16,82.0,82.03,64000.0,57.1889,57.2238,57.1123,57.1332,64000.0
2010-09-10 14:50:00,82.03,82.26,82.03,82.23,20300.0,57.1332,57.2934,57.1332,57.2725,20300.0
2010-09-10 15:00:00,82.25,82.25,82.04,82.07,24600.0,57.2864,57.2864,57.1402,57.1611,24600.0
2010-09-10 15:10:00,82.07,82.22,82.05,82.18,53000.0,57.1611,57.2655,57.1471,57.2377,53000.0
2010-09-10 15:20:00,82.18,82.39,82.16,82.39,45100.0,57.2377,57.384,57.2238,57.384,45100.0
2010-09-10 15:30:00,82.37,82.42,82.1,82.1,70500.0,57.37,57.4048,57.182,57.182,70500.0
2010-09-10 15:40:00,82.09,82.1,81.97,82.01,144600.0,57.175,57.182,57.0914,57.1193,144600.0
2010-09-10 15:50:00,82.01,82.03,81.83,81.97,218900.0,57.1193,57.1332,56.9939,57.0914,218900.0
2010-09-13 09:30:00,84.28,84.5,83.95,84.0,168400.0,58.7003,58.8535,58.4705,58.5053,168400.0
2010-09-13 09:40:00,83.99,84.12,83.66,83.74,84700.0,58.4983,58.5889,58.2685,58.3242,84700.0
2010-09-13 09:50:00,83.75,83.85,83.34,83.54,116000.0,58.3312,58.4008,58.0456,58.1849,116000.0
2010-09-13 10:00:00,83.58,84.09,83.37,84.05,120300.0,58.2128,58.568,58.0665,58.5401,120300.0
2010-09-13 10:10:00,84.05,84.1,83.83,84.05,63400.0,58.5401,58.575,58.3869,58.5401,63400.0
2010-09-13 10:20:00,84.05,84.45,84.0,84.27,68300.0,58.5401,58.8187,58.5053,58.6934,68300.0
2010-09-13 10:30:00,84.29,84.56,84.23,84.46,90800.0,58.7073,58.8953,58.6655,58.8257,90800.0
2010-09-13 10:40:00,84.44,84.86,84.41,84.79,77800.0,58.8118,59.1043,58.7909,59.0555,77800.0
2010-09-13 10:50:00,84.79,84.79,84.55,84.62,70600.0,59.0555,59.0555,58.8884,58.9371,70600.0
2010-09-13 11:00:00,84.62,84.93,84.57,84.87,91900.0,58.9371,59.153,58.9023,59.1113,91900.0
2010-09-13 11:10:00,84.83,84.85,84.56,84.69,62400.0,59.0834,59.0973,58.8953,58.9859,62400.0
2010-09-13 11:20:00,84.69,84.71,84.38,84.51,99000.0,58.9859,58.9998,58.77,58.8605,99000.0
2010-09-13 11:30:00,84.51,84.54,84.12,84.31,49100.0,58.8605,58.8814,58.5889,58.7212,49100.0
2010-09-13 11:40:00,84.33,84.38,84.2,84.24,28500.0,58.7351,58.77,58.6446,58.6725,28500.0
2010-09-13 11:50:00,84.24,84.29,84.02,84.28,27600.0,58.6725,58.7073,58.5192,58.7003,27600.0
2010-09-13 12:00:00,84.24,84.25,84.08,84.08,18600.0,58.6725,58.6794,58.561,58.561,18600.0
2010-09-13 12:10:00,84.11,84.16,83.85,83.87,21800.0,58.5819,58.6167,58.4008,58.4148,21800.0
2010-09-13 12:20:00,83.86,83.87,83.54,83.7,25900.0,58.4078,58.4148,58.1849,58.2964,25900.0
2010-09-13 12:30:00,83.71,83.86,83.59,83.76,31300.0,58.3033,58.4078,58.2197,58.3381,31300.0
2010-09-13 12:40:00,83.79,84.01,83.75,83.96,28400.0,58.359,58.5123,58.3312,58.4774,28400.0
2010-09-13 12:50:00,83.98,83.98,83.64,83.67,37900.0,58.4914,58.4914,58.2546,58.2755,37900.0
2010-09-13 13:00:00,83.68,83.89,83.67,83.89,25200.0,58.2824,58.4287,58.2755,58.4287,25200.0
2010-09-13 13:10:00,83.89,84.05,83.86,83.99,30600.0,58.4287,58.5401,58.4078,58.4983,30600.0
2010-09-13 13:20:00,84.02,84.29,84.0,84.23,27900.0,58.5192,58.7073,58.5053,58.6655,27900.0
2010-09-13 13:30:00,84.23,84.33,84.23,84.33,28300.0,58.6655,58.7351,58.6655,58.7351,28300.0
2010-09-13 13:40:00,84.31,84.36,84.26,84.3,17500.0,58.7212,58.756,58.6864,58.7143,17500.0
2010-09-13 13:50:00,84.3,84.33,84.15,84.18,29900.0,58.7143,58.7351,58.6098,58.6307,29900.0
2010-09-13 14:00:00,84.19,84.23,83.96,84.05,22000.0,58.6376,58.6655,58.4774,58.5401,22000.0
2010-09-13 14:10:00,84.05,84.15,83.97,84.1,36600.0,58.5401,58.6098,58.4844,58.575,36600.0
2010-09-13 14:20:00,84.09,84.39,84.03,84.38,25800.0,58.568,58.7769,58.5262,58.77,25800.0
2010-09-13 14:30:00,84.38,84.45,84.32,84.32,32600.0,58.77,58.8187,58.7282,58.7282,32600.0
2010-09-13 14:40:00,84.3,84.37,84.19,84.21,25500.0,58.7143,58.763,58.6376,58.6516,25500.0
2010-09-13 14:50:00,84.18,84.42,84.18,84.39,19500.0,58.6307,58.7978,58.6307,58.7769,19500.0
2010-09-13 15:00:00,84.39,84.4,84.22,84.28,41400.0,58.7769,58.7839,58.6585,58.7003,41400.0
2010-09-13 15:10:00,84.27,84.46,84.19,84.44,31300.0,58.6934,58.8257,58.6376,58.8118,31300.0
2010-09-13 15:20:00,84.47,84.51,84.37,84.51,51200.0,58.8327,58.8605,58.763,58.8605,51200.0
2010-09-13 15:30:00,84.5,84.78,84.44,84.78,145700.0,58.8535,59.0486,58.8118,59.0486,145700.0
2010-09-13 15:40:00,84.75,84.84,84.66,84.79,124500.0,59.0277,59.0904,58.965,59.0555,124500.0
2010-09-13 15:50:00,84.79,84.91,84.68,84.8,212500.0,59.0555,59.1391,58.9789,59.0625,212500.0
2010-09-14 09:30:00,84.18,84.34,83.65,83.85,81700.0,58.6307,58.7421,58.2615,58.4008,81700.0
2010-09-14 09:40:00,83.91,84.21,83.78,84.13,34900.0,58.4426,58.6516,58.3521,58.5958,34900.0
2010-09-14 09:50:00,84.11,84.4,84.04,84.15,31100.0,58.5819,58.7839,58.5332,58.6098,31100.0
2010-09-14 10:00:00,84.18,84.33,84.0,84.12,44200.0,58.6307,58.7351,58.5053,58.5889,44200.0
2010-09-14 10:10:00,84.15,84.36,83.91,84.36,31400.0,58.6098,58.756,58.4426,58.756,31400.0
2010-09-14 10:20:00,84.38,84.67,84.36,84.55,39800.0,58.77,58.972,58.756,58.8884,39800.0
2010-09-14 10:30:00,84.56,84.77,84.54,84.64,39800.0,58.8953,59.0416,58.8814,58.9511,39800.0
2010-09-14 10:40:00,84.6,84.95,84.6,84.91,32800.0,58.9232,59.167,58.9232,59.1391,32800.0
2010-09-14 10:50:00,84.91,85.21,84.89,84.97,129500.0,59.1391,59.3481,59.1252,59.1809,129500.0
2010-09-14 11:00:00,84.95,85.21,84.86,85.21,42200.0,59.167,59.3481,59.1043,59.3481,42200.0
2010-09-14 11:10:00,85.22,85.37,85.02,85.28,33600.0,59.355,59.4595,59.2157,59.3968,33600.0
2010-09-14 11:20:00,85.29,85.29,84.96,85.1,22700.0,59.4038,59.4038,59.1739,59.2714,22700.0
2010-09-14 11:30:00,85.13,85.23,84.91,85.0,18000.0,59.2923,59.362,59.1391,59.2018,18000.0
2010-09-14 11:40:00,85.01,85.39,85.01,85.28,20700.0,59.2088,59.4734,59.2088,59.3968,20700.0
2010-09-14 11:50:00,85.25,85.42,85.12,85.36,19200.0,59.3759,59.4943,59.2854,59.4525,19200.0
2010-09-14 12:00:00,85.38,85.58,85.28,85.51,38900.0,59.4665,59.6058,59.3968,59.557,38900.0
2010-09-14 12:10:00,85.52,85.54,85.33,85.44,14400.0,59.564,59.5779,59.4316,59.5083,14400.0
2010-09-14 12:20:00,85.41,85.55,85.4,85.49,13600.0,59.4874,59.5849,59.4804,59.5431,13600.0
2010-09-14 12:30:00,85.5,85.5,85.35,85.46,17000.0,59.55,59.55,59.4456,59.5222,17000.0
2010-09-14 12:40:00,85.41,85.46,85.11,85.14,25400.0,59.4874,59.5222,59.2784,59.2993,25400.0
2010-09-14 12:50:00,85.12,85.31,85.0,85.31,54600.0,59.2854,59.4177,59.2018,59.4177,54600.0
2010-09-14 13:00:00,85.31,85.41,85.25,85.41,33300.0,59.4177,59.4874,59.3759,59.4874,33300.0
2010-09-14 13:10:00,85.39,85.47,85.25,85.35,33300.0,59.4734,59.5291,59.3759,59.4456,33300.0
2010-09-14 13:20:00,85.33,85.35,85.18,85.35,27600.0,59.4316,59.4456,59.3272,59.4456,27600.0
2010-09-14 13:30:00,85.32,85.45,85.29,85.31,22700.0,59.4247,59.5152,59.4038,59.4177,22700.0
2010-09-14 13:40:00,85.32,85.34,85.05,85.16,32200.0,59.4247,59.4386,59.2366,59.3132,32200.0
2010-09-14 13:50:00,85.12,85.3,85.12,85.3,25300.0,59.2854,59.4107,59.2854,59.4107,25300.0
2010-09-14 14:00:00,85.3,85.3,85.14,85.22,16700.0,59.4107,59.4107,59.2993,59.355,16700.0
2010-09-14 14:10:00,85.25,85.37,85.17,85.28,25900.0,59.3759,59.4595,59.3202,59.3968,25900.0
2010-09-14 14:20:00,85.29,85.41,85.23,85.26,23200.0,59.4038,59.4874,59.362,59.3829,23200.0
2010-09-14 14:30:00,85.27,85.42,85.13,85.41,43200.0,59.3898,59.4943,59.2923,59.4874,43200.0
2010-09-14 14:40:00,85.42,85.54,85.41,85.44,49900.0,59.4943,59.5779,59.4874,59.5083,49900.0
2010-09-14 14:50:00,85.44,85.51,85.35,85.35,31300.0,59.5083,59.557,59.4456,59.4456,31300.0
2010-09-14 15:00:00,85.37,85.5,85.36,85.45,26500.0,59.4595,59.55,59.4525,59.5152,26500.0
2010-09-14 15:10:00,85.46,85.49,85.31,85.37,22000.0,59.5222,59.5431,59.4177,59.4595,22000.0
2010-09-14 15:20:00,85.37,85.55,85.32,85.36,38600.0,59.4595,59.5849,59.4247,59.4525,38600.0
2010-09-14 15:30:00,85.35,85.58,85.35,85.51,56600.0,59.4456,59.6058,59.4456,59.557,56600.0
2010-09-14 15:40:00,85.51,85.54,85.05,85.26,141500.0,59.557,59.5779,59.2366,59.3829,141500.0
2010-09-14 15:50:00,85.26,85.26,84.96,84.97,172400.0,59.3829,59.3829,59.1739,59.1809,172400.0
2010-09-15 09:30:00,84.18,84.49,83.55,83.63,135700.0,58.6307,58.8466,58.1919,58.2476,135700.0
2010-09-15 09:40:00,83.63,83.64,82.96,83.12,193300.0,58.2476,58.2546,57.781,57.8924,193300.0
2010-09-15 09:50:00,83.12,83.49,83.08,83.36,109400.0,57.8924,58.1501,57.8645,58.0595,109400.0
2010-09-15 10:00:00,83.33,83.72,83.26,83.64,162500.0,58.0387,58.3103,57.9899,58.2546,162500.0
2010-09-15 10:10:00,83.65,83.88,83.46,83.67,149800.0,58.2615,58.4217,58.1292,58.2755,149800.0
2010-09-15 10:20:00,83.65,83.69,83.5,83.67,105500.0,58.2615,58.2894,58.1571,58.2755,105500.0
2010-09-15 10:30:00,83.69,83.69,83.04,83.04,117000.0,58.2894,58.2894,57.8367,57.8367,117000.0
2010-09-15 10:40:00,83.06,83.48,83.02,83.29,63400.0,57.8506,58.1431,57.8227,58.0108,63400.0
2010-09-15 10:50:00,83.29,83.45,83.16,83.43,45700.0,58.0108,58.1222,57.9203,58.1083,45700.0
2010-09-15 11:00:00,83.44,83.56,83.09,83.13,65700.0,58.1153,58.1988,57.8715,57.8994,65700.0
2010-09-15 11:10:00,83.14,83.37,83.09,83.19,31000.0,57.9063,58.0665,57.8715,57.9411,31000.0
2010-09-15 11:20:00,83.2,83.27,83.09,83.13,43800.0,57.9481,57.9969,57.8715,57.8994,43800.0
2010-09-15 11:30:00,83.13,83.24,83.03,83.1,34800.0,57.8994,57.976,57.8297,57.8785,34800.0
2010-09-15 11:40:00,83.13,83.24,83.0,83.01,46800.0,57.8994,57.976,57.8088,57.8158,46800.0
2010-09-15 11:50:00,83.01,83.15,82.88,82.95,84600.0,57.8158,57.9133,57.7252,57.774,84600.0
2010-09-15 12:00:00,82.95,83.1,82.95,82.99,57000.0,57.774,57.8785,57.774,57.8018,57000.0
2010-09-15 12:10:00,83.0,83.1,82.76,82.82,109200.0,57.8088,57.8785,57.6417,57.6834,109200.0
2010-09-15 12:20:00,82.82,82.98,82.79,82.91,39100.0,57.6834,57.7949,57.6625,57.7461,39100.0
2010-09-15 12:30:00,82.91,83.0,82.86,82.94,40000.0,57.7461,57.8088,57.7113,57.767,40000.0
2010-09-15 12:40:00,82.94,83.05,82.93,83.05,42500.0,57.767,57.8436,57.7601,57.8436,42500.0
2010-09-15 12:50:00,83.06,83.09,83.0,83.0,27500.0,57.8506,57.8715,57.8088,57.8088,27500.0
2010-09-15 13:00:00,83.01,83.12,83.01,83.08,55100.0,57.8158,57.8924,57.8158,57.8645,55100.0
2010-09-15 13:10:00,83.08,83.16,83.04,83.15,41000.0,57.8645,57.9203,57.8367,57.9133,41000.0
2010-09-15 13:20:00,83.15,83.16,82.95,82.97,46600.0,57.9133,57.9203,57.774,57.7879,46600.0
2010-09-15 13:30:00,82.95,83.05,82.89,83.0,26900.0,57.774,57.8436,57.7322,57.8088,26900.0
2010-09-15 13:40:00,83.01,83.07,82.91,82.91,23400.0,57.8158,57.8576,57.7461,57.7461,23400.0
2010-09-15 13:50:00,82.91,83.07,82.88,83.01,34500.0,57.7461,57.8576,57.7252,57.8158,34500.0
2010-09-15 14:00:00,83.03,83.09,82.97,83.04,58900.0,57.8297,57.8715,57.7879,57.8367,58900.0
2010-09-15 14:10:00,83.05,83.08,82.82,82.84,64500.0,57.8436,57.8645,57.6834,57.6974,64500.0
2010-09-15 14:20:00,82.84,83.02,82.83,82.93,30600.0,57.6974,57.8227,57.6904,57.7601,30600.0
2010-09-15 14:30:00,82.93,82.94,82.55,82.6,85000.0,57.7601,57.767,57.4954,57.5302,85000.0
2010-09-15 14:40:00,82.61,82.65,82.3,82.36,87100.0,57.5372,57.565,57.3213,57.3631,87100.0
2010-09-15 14:50:00,82.39,82.79,82.36,82.77,39400.0,57.384,57.6625,57.3631,57.6486,39400.0
2010-09-15 15:00:00,82.8,82.99,82.79,82.95,47100.0,57.6695,57.8018,57.6625,57.774,47100.0
2010-09-15 15:10:00,82.95,83.17,82.93,83.14,71800.0,57.774,57.9272,57.7601,57.9063,71800.0
2010-09-15 15:20:00,83.14,83.33,82.93,83.28,94900.0,57.9063,58.0387,57.7601,58.0038,94900.0
2010-09-15 15:30:00,83.3,83.46,83.25,83.41,72500.0,58.0178,58.1292,57.9829,58.0944,72500.0
2010-09-15 15:40:00,83.4,83.42,83.13,83.38,106400.0,58.0874,58.1013,57.8994,58.0735,106400.0
2010-09-15 15:50:00,83.38,83.52,83.3,83.32,178400.0,58.0735,58.171,58.0178,58.0317,178400.0
2010-09-16 09:30:00,83.03,84.2,82.77,84.02,77800.0,57.8297,58.6446,57.6486,58.5192,77800.0
2010-09-16 09:40:00,84.02,84.05,83.46,83.63,78800.0,58.5192,58.5401,58.1292,58.2476,78800.0
2010-09-16 09:50:00,83.57,84.21,83.53,84.01,50700.0,58.2058,58.6516,58.178,58.5123,50700.0
2010-09-16 10:00:00,83.99,84.28,83.49,84.28,88400.0,58.4983,58.7003,58.1501,58.7003,88400.0
2010-09-16 10:10:00,84.24,84.5,84.13,84.19,82700.0,58.6725,58.8535,58.5958,58.6376,82700.0
2010-09-16 10:20:00,84.21,84.33,84.11,84.15,50100.0,58.6516,58.7351,58.5819,58.6098,50100.0
2010-09-16 10:30:00,84.12,84.12,83.52,83.65,117600.0,58.5889,58.5889,58.171,58.2615,117600.0
2010-09-16 10:40:00,83.68,84.12,83.56,84.08,46800.0,58.2824,58.5889,58.1988,58.561,46800.0
2010-09-16 10:50:00,84.11,84.11,83.81,83.92,23200.0,58.5819,58.5819,58.373,58.4496,23200.0
2010-09-16 11:00:00,83.88,83.89,83.64,83.77,29900.0,58.4217,58.4287,58.2546,58.3451,29900.0
2010-09-16 11:10:00,83.74,83.94,83.7,83.92,31600.0,58.3242,58.4635,58.2964,58.4496,31600.0
2010-09-16 11:20:00,83.92,83.99,83.61,83.71,46600.0,58.4496,58.4983,58.2337,58.3033,46600.0
2010-09-16 11:30:00,83.73,83.94,83.72,83.85,54000.0,58.3173,58.4635,58.3103,58.4008,54000.0
2010-09-16 11:40:00,83.81,83.89,83.65,83.86,19100.0,58.373,58.4287,58.2615,58.4078,19100.0
2010-09-16 11:50:00,83.85,83.98,83.79,83.94,35300.0,58.4008,58.4914,58.359,58.4635,35300.0
2010-09-16 12:00:00,83.93,83.93,83.78,83.78,34500.0,58.4565,58.4565,58.3521,58.3521,34500.0
2010-09-16 12:10:00,83.78,83.99,83.71,83.95,39400.0,58.3521,58.4983,58.3033,58.4705,39400.0
2010-09-16 12:20:00,83.97,84.0,83.83,84.0,45100.0,58.4844,58.5053,58.3869,58.5053,45100.0
2010-09-16 12:30:00,83.99,84.06,83.98,84.0,40000.0,58.4983,58.5471,58.4914,58.5053,40000.0
2010-09-16 12:40:00,84.0,84.08,83.96,84.01,18600.0,58.5053,58.561,58.4774,58.5123,18600.0
2010-09-16 12:50:00,84.0,84.23,84.0,84.14,30200.0,58.5053,58.6655,58.5053,58.6028,30200.0
2010-09-16 13:00:00,84.15,84.15,83.84,83.89,18200.0,58.6098,58.6098,58.3939,58.4287,18200.0
2010-09-16 13:10:00,83.88,83.88,83.56,83.63,26300.0,58.4217,58.4217,58.1988,58.2476,26300.0
2010-09-16 13:20:00,83.64,83.85,83.64,83.85,23000.0,58.2546,58.4008,58.2546,58.4008,23000.0
2010-09-16 13:30:00,83.84,83.88,83.73,83.8,16400.0,58.3939,58.4217,58.3173,58.366,16400.0
2010-09-16 13:40:00,83.79,83.8,83.5,83.54,28900.0,58.359,58.366,58.1571,58.1849,28900.0
2010-09-16 13:50:00,83.54,83.65,83.45,83.64,15400.0,58.1849,58.2615,58.1222,58.2546,15400.0
2010-09-16 14:00:00,83.64,83.81,83.58,83.66,26100.0,58.2546,58.373,58.2128,58.2685,26100.0
2010-09-16 14:10:00,83.66,83.81,83.66,83.69,22000.0,58.2685,58.373,58.2685,58.2894,22000.0
2010-09-16 14:20:00,83.67,83.85,83.61,83.83,19800.0,58.2755,58.4008,58.2337,58.3869,19800.0
2010-09-16 14:30:00,83.81,83.84,83.71,83.81,33000.0,58.373,58.3939,58.3033,58.373,33000.0
2010-09-16 14:40:00,83.83,83.86,83.63,83.71,72700.0,58.3869,58.4078,58.2476,58.3033,72700.0
2010-09-16 14:50:00,83.72,83.9,83.68,83.86,35600.0,58.3103,58.4357,58.2824,58.4078,35600.0
2010-09-16 15:00:00,83.87,84.01,83.85,83.93,94100.0,58.4148,58.5123,58.4008,58.4565,94100.0
2010-09-16 15:10:00,83.95,84.03,83.89,84.0,80300.0,58.4705,58.5262,58.4287,58.5053,80300.0
2010-09-16 15:20:00,83.99,84.23,83.86,84.21,127200.0,58.4983,58.6655,58.4078,58.6516,127200.0
2010-09-16 15:30:00,84.22,84.32,84.0,84.01,109200.0,58.6585,58.7282,58.5053,58.5123,109200.0
2010-09-16 15:40:00,84.0,84.06,83.78,83.89,104200.0,58.5053,58.5471,58.3521,58.4287,104200.0
2010-09-16 15:50:00,83.9,84.08,83.87,84.07,197700.0,58.4357,58.561,58.4148,58.5541,197700.0
2010-09-17 09:30:00,84.74,84.74,84.08,84.37,324000.0,59.0207,59.0207,58.561,58.763,324000.0
2010-09-17 09:40:00,84.38,84.4,83.53,83.83,44300.0,58.77,58.7839,58.178,58.3869,44300.0
2010-09-17 09:50:00,83.83,83.83,83.02,83.17,97600.0,58.3869,58.3869,57.8227,57.9272,97600.0
2010-09-17 10:00:00,83.15,83.55,83.03,83.53,53000.0,57.9133,58.1919,57.8297,58.178,53000.0
2010-09-17 10:10:00,83.54,83.78,83.34,83.75,31800.0,58.1849,58.3521,58.0456,58.3312,31800.0
2010-09-17 10:20:00,83.77,84.0,83.67,83.93,32600.0,58.3451,58.5053,58.2755,58.4565,32600.0
2010-09-17 10:30:00,83.89,84.09,83.71,84.01,57400.0,58.4287,58.568,58.3033,58.5123,57400.0
2010-09-17 10:40:00,84.02,84.06,83.61,84.03,114100.0,58.5192,58.5471,58.2337,58.5262,114100.0
2010-09-17 10:50:00,84.04,84.04,83.4,83.42,72300.0,58.5332,58.5332,58.0874,58.1013,72300.0
2010-09-17 11:00:00,83.43,84.17,83.43,84.09,52100.0,58.1083,58.6237,58.1083,58.568,52100.0
2010-09-17 11:10:00,84.05,84.28,84.0,84.23,41600.0,58.5401,58.7003,58.5053,58.6655,41600.0
2010-09-17 11:20:00,84.24,84.26,83.77,83.82,43000.0,58.6725,58.6864,58.3451,58.3799,43000.0
2010-09-17 11:30:00,83.82,83.99,83.82,83.94,14900.0,58.3799,58.4983,58.3799,58.4635,14900.0
2010-09-17 11:40:00,83.94,84.04,83.85,83.88,19000.0,58.4635,58.5332,58.4008,58.4217,19000.0
2010-09-17 11:50:00,83.88,84.17,83.87,84.07,20400.0,58.4217,58.6237,58.4148,58.5541,20400.0
2010-09-17 12:00:00,84.06,84.22,84.0,84.16,25000.0,58.5471,58.6585,58.5053,58.6167,25000.0
2010-09-17 12:10:00,84.16,84.21,83.97,84.2,17800.0,58.6167,58.6516,58.4844,58.6446,17800.0
2010-09-17 12:20:00,84.2,84.28,84.03,84.28,24600.0,58.6446,58.7003,58.5262,58.7003,24600.0
2010-09-17 12:30:00,84.28,84.38,84.13,84.18,32100.0,58.7003,58.77,58.5958,58.6307,32100.0
2010-09-17 12:40:00,84.19,84.19,83.94,84.07,32500.0,58.6376,58.6376,58.4635,58.5541,32500.0
2010-09-17 12:50:00,84.05,84.14,83.91,84.12,23700.0,58.5401,58.6028,58.4426,58.5889,23700.0
2010-09-17 13:00:00,84.12,84.16,84.06,84.09,40900.0,58.5889,58.6167,58.5471,58.568,40900.0
2010-09-17 13:10:00,84.1,84.2,84.1,84.14,56500.0,58.575,58.6446,58.575,58.6028,56500.0
2010-09-17 13:20:00,84.14,84.41,84.14,84.38,44100.0,58.6028,58.7909,58.6028,58.77,44100.0
2010-09-17 13:30:00,84.4,84.59,84.4,84.51,59300.0,58.7839,58.9162,58.7839,58.8605,59300.0
2010-09-17 13:40:00,84.5,84.69,84.43,84.59,21100.0,58.8535,58.9859,58.8048,58.9162,21100.0
2010-09-17 13:50:00,84.64,84.86,84.61,84.83,37100.0,58.9511,59.1043,58.9302,59.0834,37100.0
2010-09-17 14:00:00,84.76,84.9,84.63,84.85,42900.0,59.0346,59.1321,58.9441,59.0973,42900.0
2010-09-17 14:10:00,84.86,85.16,84.85,85.14,75000.0,59.1043,59.3132,59.0973,59.2993,75000.0
2010-09-17 14:20:00,85.12,85.43,85.04,85.32,65300.0,59.2854,59.5013,59.2297,59.4247,65300.0
2010-09-17 14:30:00,85.32,85.5,85.28,85.5,49900.0,59.4247,59.55,59.3968,59.55,49900.0
2010-09-17 14:40:00,85.5,85.57,85.33,85.35,63400.0,59.55,59.5988,59.4316,59.4456,63400.0
2010-09-17 14:50:00,85.33,85.33,85.21,85.24,35100.0,59.4316,59.4316,59.3481,59.369,35100.0
2010-09-17 15:00:00,85.25,85.29,84.85,84.86,45900.0,59.3759,59.4038,59.0973,59.1043,45900.0
2010-09-17 15:10:00,84.86,84.91,84.71,84.88,66100.0,59.1043,59.1391,58.9998,59.1182,66100.0
2010-09-17 15:20:00,84.9,85.02,84.8,84.8,67100.0,59.1321,59.2157,59.0625,59.0625,67100.0
2010-09-17 15:30:00,84.8,85.26,84.8,85.01,74000.0,59.0625,59.3829,59.0625,59.2088,74000.0
2010-09-17 15:40:00,85.0,85.13,84.95,85.06,133500.0,59.2018,59.2923,59.167,59.2436,133500.0
2010-09-17 15:50:00,85.06,85.16,85.0,85.11,264900.0,59.2436,59.3132,59.2018,59.2784,264900.0
2010-09-20 09:30:00,85.86,85.86,85.32,85.6,57700.0,59.8008,59.8008,59.4247,59.6197,57700.0
2010-09-20 09:40:00,85.59,85.76,85.38,85.45,70500.0,59.6127,59.7311,59.4665,59.5152,70500.0
2010-09-20 09:50:00,85.46,86.15,85.43,86.06,69300.0,59.5222,60.0028,59.5013,59.9401,69300.0
2010-09-20 10:00:00,86.04,86.68,85.81,86.6,90300.0,59.9261,60.3719,59.766,60.3162,90300.0
2010-09-20 10:10:00,86.58,86.94,86.57,86.86,68300.0,60.3023,60.553,60.2953,60.4973,68300.0
2010-09-20 10:20:00,86.9,86.92,86.64,86.69,67500.0,60.5251,60.5391,60.344,60.3789,67500.0
2010-09-20 10:30:00,86.68,87.38,86.68,87.33,108700.0,60.3719,60.8594,60.3719,60.8246,108700.0
2010-09-20 10:40:00,87.35,87.39,87.08,87.16,75300.0,60.8386,60.8664,60.6505,60.7062,75300.0
2010-09-20 10:50:00,87.17,87.39,87.17,87.31,63200.0,60.7132,60.8664,60.7132,60.8107,63200.0
2010-09-20 11:00:00,87.31,87.44,87.15,87.41,37300.0,60.8107,60.9012,60.6993,60.8803,37300.0
2010-09-20 11:10:00,87.41,87.41,86.96,87.04,44200.0,60.8803,60.8803,60.5669,60.6226,44200.0
2010-09-20 11:20:00,87.04,87.37,87.02,87.35,41400.0,60.6226,60.8525,60.6087,60.8386,41400.0
2010-09-20 11:30:00,87.34,87.5,87.32,87.39,40300.0,60.8316,60.943,60.8177,60.8664,40300.0
2010-09-20 11:40:00,87.38,87.44,87.31,87.4,26000.0,60.8594,60.9012,60.8107,60.8734,26000.0
2010-09-20 11:50:00,87.39,87.41,87.31,87.37,50100.0,60.8664,60.8803,60.8107,60.8525,50100.0
2010-09-20 12:00:00,87.37,87.4,87.22,87.25,36700.0,60.8525,60.8734,60.748,60.7689,36700.0
2010-09-20 12:10:00,87.25,87.39,87.24,87.32,23000.0,60.7689,60.8664,60.7619,60.8177,23000.0
2010-09-20 12:20:00,87.3,87.31,87.09,87.12,52300.0,60.8037,60.8107,60.6575,60.6784,52300.0
2010-09-20 12:30:00,87.13,87.32,87.12,87.17,69900.0,60.6853,60.8177,60.6784,60.7132,69900.0
2010-09-20 12:40:00,87.17,87.46,87.1,87.46,73400.0,60.7132,60.9152,60.6644,60.9152,73400.0
2010-09-20 12:50:00,87.44,87.7,87.35,87.57,50200.0,60.9012,61.0823,60.8386,60.9918,50200.0
2010-09-20 13:00:00,87.56,87.59,87.44,87.56,58400.0,60.9848,61.0057,60.9012,60.9848,58400.0
2010-09-20 13:10:00,87.56,87.7,87.51,87.68,56100.0,60.9848,61.0823,60.95,61.0684,56100.0
2010-09-20 13:20:00,87.65,87.88,87.64,87.87,62000.0,61.0475,61.2077,61.0405,61.2007,62000.0
2010-09-20 13:30:00,87.86,87.89,87.64,87.81,51700.0,61.1938,61.2147,61.0405,61.1589,51700.0
2010-09-20 13:40:00,87.81,87.98,87.81,87.88,78300.0,61.1589,61.2773,61.1589,61.2077,78300.0
2010-09-20 13:50:00,87.92,87.93,87.74,87.74,59000.0,61.2356,61.2425,61.1102,61.1102,59000.0
2010-09-20 14:00:00,87.75,87.75,87.32,87.41,69000.0,61.1171,61.1171,60.8177,60.8803,69000.0
2010-09-20 14:10:00,87.41,87.59,87.38,87.58,40500.0,60.8803,61.0057,60.8594,60.9987,40500.0
2010-09-20 14:20:00,87.58,87.81,87.56,87.76,41900.0,60.9987,61.1589,60.9848,61.1241,41900.0
2010-09-20 14:30:00,87.79,87.92,87.61,87.84,78200.0,61.145,61.2356,61.0196,61.1798,78200.0
2010-09-20 14:40:00,87.85,88.05,87.79,87.82,54200.0,61.1868,61.3261,61.145,61.1659,54200.0
2010-09-20 14:50:00,87.82,88.21,87.81,88.2,64100.0,61.1659,61.4375,61.1589,61.4306,64100.0
2010-09-20 15:00:00,88.19,88.23,88.07,88.17,69300.0,61.4236,61.4515,61.34,61.4097,69300.0
2010-09-20 15:10:00,88.17,88.38,88.11,88.35,71000.0,61.4097,61.5559,61.3679,61.535,71000.0
2010-09-20 15:20:00,88.37,88.43,88.11,88.15,67600.0,61.549,61.5908,61.3679,61.3957,67600.0
2010-09-20 15:30:00,88.15,88.2,88.02,88.15,109000.0,61.3957,61.4306,61.3052,61.3957,109000.0
2010-09-20 15:40:00,88.15,88.29,88.06,88.12,117900.0,61.3957,61.4933,61.3331,61.3748,117900.0
2010-09-20 15:50:00,88.13,88.2,87.93,87.95,220500.0,61.3818,61.4306,61.2425,61.2564,220500.0
2010-09-21 09:30:00,88.6,88.61,87.85,88.37,103400.0,61.7092,61.7161,61.1868,61.549,103400.0
2010-09-21 09:40:00,88.35,88.99,88.27,88.85,93200.0,61.535,61.9808,61.4793,61.8833,93200.0
2010-09-21 09:50:00,88.85,88.86,88.56,88.76,80600.0,61.8833,61.8903,61.6813,61.8206,80600.0
2010-09-21 10:00:00,88.75,88.92,88.67,88.73,56600.0,61.8136,61.932,61.7579,61.7997,56600.0
2010-09-21 10:10:00,88.73,88.89,88.6,88.87,53400.0,61.7997,61.9111,61.7092,61.8972,53400.0
2010-09-21 10:20:00,88.91,89.19,88.86,89.0,36800.0,61.9251,62.1201,61.8903,61.9878,36800.0
2010-09-21 10:30:00,89.03,89.39,89.03,89.29,42900.0,62.0087,62.2594,62.0087,62.1897,42900.0
2010-09-21 10:40:00,89.28,89.39,89.0,89.13,65100.0,62.1828,62.2594,61.9878,62.0783,65100.0
2010-09-21 10:50:00,89.14,89.42,89.04,89.14,47600.0,62.0853,62.2803,62.0156,62.0853,47600.0
2010-09-21 11:00:00,89.13,89.49,89.03,89.36,51700.0,62.0783,62.329,62.0087,62.2385,51700.0
2010-09-21 11:10:00,89.4,89.5,89.11,89.12,68600.0,62.2664,62.336,62.0644,62.0713,68600.0
2010-09-21 11:20:00,89.1,89.13,88.9,88.9,92000.0,62.0574,62.0783,61.9181,61.9181,92000.0
2010-09-21 11:30:00,88.88,88.9,88.67,88.76,85900.0,61.9042,61.9181,61.7579,61.8206,85900.0
2010-09-21 11:40:00,88.75,88.97,88.75,88.87,18700.0,61.8136,61.9669,61.8136,61.8972,18700.0
2010-09-21 11:50:00,88.86,89.1,88.81,89.1,36800.0,61.8903,62.0574,61.8554,62.0574,36800.0
2010-09-21 12:00:00,89.1,89.23,88.95,89.2,70900.0,62.0574,62.148,61.9529,62.1271,70900.0
2010-09-21 12:10:00,89.2,89.26,89.06,89.18,28400.0,62.1271,62.1689,62.0296,62.1131,28400.0
2010-09-21 12:20:00,89.18,89.27,88.95,89.02,35300.0,62.1131,62.1758,61.9529,62.0017,35300.0
2010-09-21 12:30:00,89.02,89.11,88.95,89.07,27300.0,62.0017,62.0644,61.9529,62.0365,27300.0
2010-09-21 12:40:00,89.06,89.2,89.05,89.18,19100.0,62.0296,62.1271,62.0226,62.1131,19100.0
2010-09-21 12:50:00,89.16,89.35,89.12,89.34,20600.0,62.0992,62.2315,62.0713,62.2246,20600.0
2010-09-21 13:00:00,89.32,89.34,89.12,89.19,40700.0,62.2106,62.2246,62.0713,62.1201,40700.0
2010-09-21 13:10:00,89.2,89.41,89.19,89.41,33300.0,62.1271,62.2733,62.1201,62.2733,33300.0
2010-09-21 13:20:00,89.41,89.67,89.28,89.55,93300.0,62.2733,62.4544,62.1828,62.3708,93300.0
2010-09-21 13:30:00,89.53,89.55,89.38,89.54,63200.0,62.3569,62.3708,62.2524,62.3639,63200.0
2010-09-21 13:40:00,89.53,89.71,89.48,89.7,66500.0,62.3569,62.4823,62.3221,62.4753,66500.0
2010-09-21 13:50:00,89.71,89.92,89.67,89.81,84800.0,62.4823,62.6285,62.4544,62.5519,84800.0
2010-09-21 14:00:00,89.81,89.83,89.65,89.66,57000.0,62.5519,62.5659,62.4405,62.4474,57000.0
2010-09-21 14:10:00,89.65,90.0,89.21,89.92,185100.0,62.4405,62.6843,62.134,62.6285,185100.0
2010-09-21 14:20:00,89.86,89.99,89.62,89.82,122500.0,62.5867,62.6773,62.4196,62.5589,122500.0
2010-09-21 14:30:00,89.88,90.39,89.7,90.39,153400.0,62.6007,62.9559,62.4753,62.9559,153400.0
2010-09-21 14:40:00,90.4,90.47,89.95,90.1,92100.0,62.9629,63.0116,62.6494,62.7539,92100.0
2010-09-21 14:50:00,90.13,90.13,89.71,89.91,95900.0,62.7748,62.7748,62.4823,62.6216,95900.0
2010-09-21 15:00:00,89.91,89.97,89.69,89.9,93900.0,62.6216,62.6634,62.4683,62.6146,93900.0
2010-09-21 15:10:00,89.92,90.01,89.62,89.99,75100.0,62.6285,62.6912,62.4196,62.6773,75100.0
2010-09-21 15:20:00,89.96,89.99,89.5,89.67,111000.0,62.6564,62.6773,62.336,62.4544,111000.0
2010-09-21 15:30:00,89.67,89.67,88.98,89.21,208800.0,62.4544,62.4544,61.9738,62.134,208800.0
2010-09-21 15:40:00,89.22,89.28,89.0,89.12,243500.0,62.141,62.1828,61.9878,62.0713,243500.0
2010-09-21 15:50:00,89.13,89.39,89.08,89.14,275100.0,62.0783,62.2594,62.0435,62.0853,275100.0
2010-09-22 09:30:00,89.11,89.95,88.62,89.9,142900.0,62.0644,62.6494,61.7231,62.6146,142900.0
2010-09-22 09:40:00,89.92,90.0,89.65,89.76,108700.0,62.6285,62.6843,62.4405,62.5171,108700.0
2010-09-22 09:50:00,89.77,89.86,89.46,89.61,128700.0,62.5241,62.5867,62.3081,62.4126,128700.0
2010-09-22 10:00:00,89.58,89.63,89.17,89.51,150800.0,62.3917,62.4266,62.1062,62.343,150800.0
2010-09-22 10:10:00,89.52,89.74,89.31,89.31,67100.0,62.3499,62.5032,62.2037,62.2037,67100.0
2010-09-22 10:20:00,89.3,89.32,88.51,88.51,89200.0,62.1967,62.2106,61.6465,61.6465,89200.0
2010-09-22 10:30:00,88.5,88.82,88.09,88.67,100600.0,61.6395,61.8624,61.354,61.7579,100600.0
2010-09-22 10:40:00,88.63,89.1,88.54,88.86,48100.0,61.7301,62.0574,61.6674,61.8903,48100.0
2010-09-22 10:50:00,88.81,89.26,88.69,89.26,37600.0,61.8554,62.1689,61.7719,62.1689,37600.0
2010-09-22 11:00:00,89.27,89.33,88.53,88.57,43200.0,62.1758,62.2176,61.6604,61.6883,43200.0
2010-09-22 11:10:00,88.57,88.59,88.2,88.49,49500.0,61.6883,61.7022,61.4306,61.6326,49500.0
2010-09-22 11:20:00,88.5,88.51,88.07,88.29,50000.0,61.6395,61.6465,61.34,61.4933,50000.0
2010-09-22 11:30:00,88.23,88.51,88.23,88.44,36700.0,61.4515,61.6465,61.4515,61.5977,36700.0
2010-09-22 11:40:00,88.43,88.45,88.2,88.2,24500.0,61.5908,61.6047,61.4306,61.4306,24500.0
2010-09-22 11:50:00,88.19,88.45,88.15,88.27,74800.0,61.4236,61.6047,61.3957,61.4793,74800.0
2010-09-22 12:00:00,88.29,88.31,88.1,88.28,16200.0,61.4933,61.5072,61.3609,61.4863,16200.0
2010-09-22 12:10:00,88.28,88.36,88.17,88.27,24500.0,61.4863,61.542,61.4097,61.4793,24500.0
2010-09-22 12:20:00,88.28,88.31,88.03,88.13,21000.0,61.4863,61.5072,61.3122,61.3818,21000.0
2010-09-22 12:30:00,88.15,88.25,88.0,88.02,36100.0,61.3957,61.4654,61.2913,61.3052,36100.0
2010-09-22 12:40:00,88.0,88.05,87.88,87.9,45300.0,61.2913,61.3261,61.2077,61.2216,45300.0
2010-09-22 12:50:00,87.9,87.92,87.74,87.79,49100.0,61.2216,61.2356,61.1102,61.145,49100.0
2010-09-22 13:00:00,87.79,87.9,87.72,87.75,45900.0,61.145,61.2216,61.0963,61.1171,45900.0
2010-09-22 13:10:00,87.76,87.82,87.67,87.77,41900.0,61.1241,61.1659,61.0614,61.1311,41900.0
2010-09-22 13:20:00,87.78,88.0,87.75,87.94,30400.0,61.138,61.2913,61.1171,61.2495,30400.0
2010-09-22 13:30:00,87.96,88.28,87.96,88.26,49900.0,61.2634,61.4863,61.2634,61.4724,49900.0
2010-09-22 13:40:00,88.25,88.33,88.16,88.33,27000.0,61.4654,61.5211,61.4027,61.5211,27000.0
2010-09-22 13:50:00,88.36,88.5,88.3,88.31,59700.0,61.542,61.6395,61.5002,61.5072,59700.0
2010-09-22 14:00:00,88.31,88.39,88.14,88.27,27700.0,61.5072,61.5629,61.3888,61.4793,27700.0
2010-09-22 14:10:00,88.23,88.39,88.09,88.19,23000.0,61.4515,61.5629,61.354,61.4236,23000.0
2010-09-22 14:20:00,88.19,88.34,88.16,88.3,20900.0,61.4236,61.5281,61.4027,61.5002,20900.0
2010-09-22 14:30:00,88.28,88.66,88.28,88.57,29500.0,61.4863,61.751,61.4863,61.6883,29500.0
2010-09-22 14:40:00,88.55,88.68,88.46,88.49,26000.0,61.6743,61.7649,61.6117,61.6326,26000.0
2010-09-22 14:50:00,88.48,88.74,88.48,88.7,34300.0,61.6256,61.8067,61.6256,61.7788,34300.0
2010-09-22 15:00:00,88.68,88.68,88.44,88.52,34600.0,61.7649,61.7649,61.5977,61.6534,34600.0
2010-09-22 15:10:00,88.51,88.64,88.39,88.39,62800.0,61.6465,61.737,61.5629,61.5629,62800.0
2010-09-22 15:20:00,88.4,88.5,88.31,88.35,55400.0,61.5699,61.6395,61.5072,61.535,55400.0
2010-09-22 15:30:00,88.35,88.68,88.3,88.54,64700.0,61.535,61.7649,61.5002,61.6674,64700.0
2010-09-22 15:40:00,88.56,88.61,88.33,88.38,78700.0,61.6813,61.7161,61.5211,61.5559,78700.0
2010-09-22 15:50:00,88.38,88.52,88.3,88.43,107300.0,61.5559,61.6534,61.5002,61.5908,107300.0
2010-09-23 09:30:00,87.16,87.88,86.75,87.35,99600.0,60.7062,61.2077,60.4207,60.8386,99600.0
2010-09-23 09:40:00,87.38,87.96,87.38,87.56,46600.0,60.8594,61.2634,60.8594,60.9848,46600.0
2010-09-23 09:50:00,87.54,87.57,86.91,87.01,126500.0,60.9709,60.9918,60.5321,60.6017,126500.0
2010-09-23 10:00:00,87.02,87.67,87.02,87.35,128500.0,60.6087,61.0614,60.6087,60.8386,128500.0
2010-09-23 10:10:00,87.33,87.42,87.09,87.31,63000.0,60.8246,60.8873,60.6575,60.8107,63000.0
2010-09-23 10:20:00,87.33,87.83,87.33,87.79,38700.0,60.8246,61.1729,60.8246,61.145,38700.0
2010-09-23 10:30:00,87.84,87.99,87.71,87.95,92100.0,61.1798,61.2843,61.0893,61.2564,92100.0
2010-09-23 10:40:00,87.96,88.48,87.95,88.29,90800.0,61.2634,61.6256,61.2564,61.4933,90800.0
2010-09-23 10:50:00,88.24,88.32,88.06,88.11,56200.0,61.4584,61.5141,61.3331,61.3679,56200.0
2010-09-23 11:00:00,88.13,88.15,87.96,88.13,48000.0,61.3818,61.3957,61.2634,61.3818,48000.0
2010-09-23 11:10:00,88.16,88.53,88.09,88.52,55600.0,61.4027,61.6604,61.354,61.6534,55600.0
2010-09-23 11:20:00,88.55,88.95,88.33,88.95,85700.0,61.6743,61.9529,61.5211,61.9529,85700.0
2010-09-23 11:30:00,88.96,89.32,88.93,89.21,133300.0,61.9599,62.2106,61.939,62.134,133300.0
2010-09-23 11:40:00,89.22,89.41,89.06,89.33,164500.0,62.141,62.2733,62.0296,62.2176,164500.0
2010-09-23 11:50:00,89.32,89.62,89.27,89.47,102800.0,62.2106,62.4196,62.1758,62.3151,102800.0
2010-09-23 12:00:00,89.47,89.48,89.01,89.2,50300.0,62.3151,62.3221,61.9947,62.1271,50300.0
2010-09-23 12:10:00,89.22,89.45,89.22,89.26,48900.0,62.141,62.3012,62.141,62.1689,48900.0
2010-09-23 12:20:00,89.25,89.32,89.2,89.27,26400.0,62.1619,62.2106,62.1271,62.1758,26400.0
2010-09-23 12:30:00,89.27,89.41,89.2,89.25,30700.0,62.1758,62.2733,62.1271,62.1619,30700.0
2010-09-23 12:40:00,89.28,89.43,89.24,89.29,31200.0,62.1828,62.2873,62.1549,62.1897,31200.0
2010-09-23 12:50:00,89.34,89.5,89.34,89.45,31700.0,62.2246,62.336,62.2246,62.3012,31700.0
2010-09-23 13:00:00,89.45,89.6,89.45,89.58,38300.0,62.3012,62.4057,62.3012,62.3917,38300.0
2010-09-23 13:10:00,89.55,89.57,89.31,89.35,33400.0,62.3708,62.3848,62.2037,62.2315,33400.0
2010-09-23 13:20:00,89.38,89.59,89.36,89.48,31200.0,62.2524,62.3987,62.2385,62.3221,31200.0
2010-09-23 13:30:00,89.48,89.59,89.36,89.54,22400.0,62.3221,62.3987,62.2385,62.3639,22400.0
2010-09-23 13:40:00,89.54,89.55,89.13,89.19,43100.0,62.3639,62.3708,62.0783,62.1201,43100.0
2010-09-23 13:50:00,89.18,89.25,89.1,89.1,47200.0,62.1131,62.1619,62.0574,62.0574,47200.0
2010-09-23 14:00:00,89.11,89.17,89.05,89.11,120100.0,62.0644,62.1062,62.0226,62.0644,120100.0
2010-09-23 14:10:00,89.11,89.24,89.09,89.17,53200.0,62.0644,62.1549,62.0504,62.1062,53200.0
2010-09-23 14:20:00,89.18,89.31,89.15,89.16,91200.0,62.1131,62.2037,62.0922,62.0992,91200.0
2010-09-23 14:30:00,89.16,89.28,89.03,89.05,63600.0,62.0992,62.1828,62.0087,62.0226,63600.0
2010-09-23 14:40:00,89.07,89.07,88.65,88.68,63800.0,62.0365,62.0365,61.744,61.7649,63800.0
2010-09-23 14:50:00,88.68,88.68,88.31,88.42,89100.0,61.7649,61.7649,61.5072,61.5838,89100.0
2010-09-23 15:00:00,88.46,88.63,88.27,88.34,99500.0,61.6117,61.7301,61.4793,61.5281,99500.0
2010-09-23 15:10:00,88.34,88.39,87.93,88.26,99400.0,61.5281,61.5629,61.2425,61.4724,99400.0
2010-09-23 15:20:00,88.26,88.38,87.92,87.92,84000.0,61.4724,61.5559,61.2356,61.2356,84000.0
2010-09-23 15:30:00,87.92,88.07,87.86,87.96,172100.0,61.2356,61.34,61.1938,61.2634,172100.0
2010-09-23 15:40:00,87.93,88.12,87.82,88.02,235600.0,61.2425,61.3748,61.1659,61.3052,235600.0
2010-09-23 15:50:00,88.02,88.39,88.0,88.34,214900.0,61.3052,61.5629,61.2913,61.5281,214900.0
2010-09-24 09:30:00,90.0,91.69,90.0,91.61,245900.0,62.6843,63.8613,62.6843,63.8056,245900.0
2010-09-24 09:40:00,91.6,92.23,91.25,91.29,208900.0,63.7986,64.2374,63.5549,63.5827,208900.0
2010-09-24 09:50:00,91.27,91.8,90.94,90.97,197600.0,63.5688,63.9379,63.339,63.3599,197600.0
2010-09-24 10:00:00,91.02,92.0,90.91,91.81,110300.0,63.3947,64.0772,63.3181,63.9449,110300.0
2010-09-24 10:10:00,91.81,91.99,91.76,91.89,54000.0,63.9449,64.0703,63.9101,64.0006,54000.0
2010-09-24 10:20:00,91.83,92.3,91.78,92.24,59300.0,63.9588,64.2862,63.924,64.2444,59300.0
2010-09-24 10:30:00,92.28,92.28,91.95,92.17,37500.0,64.2723,64.2723,64.0424,64.1956,37500.0
2010-09-24 10:40:00,92.23,92.43,91.95,92.43,113900.0,64.2374,64.3767,64.0424,64.3767,113900.0
2010-09-24 10:50:00,92.42,92.5,92.2,92.32,80000.0,64.3698,64.4255,64.2165,64.3001,80000.0
2010-09-24 11:00:00,92.31,92.31,91.7,91.72,133700.0,64.2932,64.2932,63.8683,63.8822,133700.0
2010-09-24 11:10:00,91.72,91.8,91.32,91.52,80200.0,63.8822,63.9379,63.6036,63.7429,80200.0
2010-09-24 11:20:00,91.53,91.65,91.29,91.48,38700.0,63.7499,63.8335,63.5827,63.7151,38700.0
2010-09-24 11:30:00,91.47,91.53,91.33,91.49,24100.0,63.7081,63.7499,63.6106,63.722,24100.0
2010-09-24 11:40:00,91.46,91.79,91.39,91.75,71900.0,63.7011,63.931,63.6524,63.9031,71900.0
2010-09-24 11:50:00,91.74,91.93,91.73,91.88,25300.0,63.8961,64.0285,63.8892,63.9937,25300.0
2010-09-24 12:00:00,91.84,91.85,91.72,91.75,20500.0,63.9658,63.9728,63.8822,63.9031,20500.0
2010-09-24 12:10:00,91.74,92.04,91.74,92.01,49000.0,63.8961,64.1051,63.8961,64.0842,49000.0
2010-09-24 12:20:00,91.99,91.99,91.71,91.95,24500.0,64.0703,64.0703,63.8753,64.0424,24500.0
2010-09-24 12:30:00,91.91,92.1,91.9,92.09,20800.0,64.0146,64.1469,64.0076,64.1399,20800.0
2010-09-24 12:40:00,92.08,92.4,92.07,92.36,26500.0,64.133,64.3558,64.126,64.328,26500.0
2010-09-24 12:50:00,92.37,92.37,92.01,92.1,24700.0,64.3349,64.3349,64.0842,64.1469,24700.0
2010-09-24 13:00:00,92.08,92.18,91.94,91.94,18000.0,64.133,64.2026,64.0354,64.0354,18000.0
2010-09-24 13:10:00,91.94,91.97,91.78,91.82,27800.0,64.0354,64.0563,63.924,63.9519,27800.0
2010-09-24 13:20:00,91.85,91.91,91.76,91.85,20000.0,63.9728,64.0146,63.9101,63.9728,20000.0
2010-09-24 13:30:00,91.84,91.93,91.77,91.83,29500.0,63.9658,64.0285,63.917,63.9588,29500.0
2010-09-24 13:40:00,91.82,91.85,91.5,91.51,88400.0,63.9519,63.9728,63.729,63.736,88400.0
2010-09-24 13:50:00,91.53,91.53,91.31,91.32,58800.0,63.7499,63.7499,63.5967,63.6036,58800.0
2010-09-24 14:00:00,91.34,91.43,91.31,91.36,43800.0,63.6176,63.6802,63.5967,63.6315,43800.0
2010-09-24 14:10:00,91.36,91.38,90.86,91.03,133300.0,63.6315,63.6454,63.2832,63.4016,133300.0
2010-09-24 14:20:00,91.02,91.2,91.0,91.11,62900.0,63.3947,63.52,63.3807,63.4574,62900.0
2010-09-24 14:30:00,91.11,91.4,91.06,91.19,94500.0,63.4574,63.6593,63.4225,63.5131,94500.0
2010-09-24 14:40:00,91.2,91.27,91.03,91.21,69500.0,63.52,63.5688,63.4016,63.527,69500.0
2010-09-24 14:50:00,91.22,91.3,91.14,91.22,76000.0,63.534,63.5897,63.4783,63.534,76000.0
2010-09-24 15:00:00,91.23,91.29,91.06,91.18,75200.0,63.5409,63.5827,63.4225,63.5061,75200.0
2010-09-24 15:10:00,91.17,91.25,91.15,91.19,62200.0,63.4991,63.5549,63.4852,63.5131,62200.0
2010-09-24 15:20:00,91.2,91.36,91.01,91.06,96100.0,63.52,63.6315,63.3877,63.4225,96100.0
2010-09-24 15:30:00,91.05,91.11,90.88,90.94,154200.0,63.4156,63.4574,63.2972,63.339,154200.0
2010-09-24 15:40:00,90.95,90.98,90.72,90.88,189300.0,63.3459,63.3668,63.1857,63.2972,189300.0
2010-09-24 15:50:00,90.89,90.95,90.69,90.87,238200.0,63.3041,63.3459,63.1648,63.2902,238200.0
2010-09-27 09:30:00,90.86,90.86,90.0,90.0,74400.0,63.2832,63.2832,62.6843,62.6843,74400.0
2010-09-27 09:40:00,90.01,90.05,89.56,89.85,72300.0,62.6912,62.7191,62.3778,62.5798,72300.0
2010-09-27 09:50:00,89.86,89.89,89.5,89.53,76100.0,62.5867,62.6076,62.336,62.3569,76100.0
2010-09-27 10:00:00,89.53,89.83,89.34,89.83,57600.0,62.3569,62.5659,62.2246,62.5659,57600.0
2010-09-27 10:10:00,89.81,89.82,89.5,89.74,43000.0,62.5519,62.5589,62.336,62.5032,43000.0
2010-09-27 10:20:00,89.73,90.17,89.61,90.15,65100.0,62.4962,62.8027,62.4126,62.7887,65100.0
2010-09-27 10:30:00,90.19,90.49,89.8,90.43,50200.0,62.8166,63.0255,62.545,62.9837,50200.0
2010-09-27 10:40:00,90.4,90.66,90.33,90.56,27400.0,62.9629,63.1439,62.9141,63.0743,27400.0
2010-09-27 10:50:00,90.52,90.55,90.4,90.47,35500.0,63.0464,63.0673,62.9629,63.0116,35500.0
2010-09-27 11:00:00,90.47,90.57,90.16,90.18,23000.0,63.0116,63.0813,62.7957,62.8096,23000.0
2010-09-27 11:10:00,90.18,90.34,89.87,89.92,24900.0,62.8096,62.9211,62.5937,62.6285,24900.0
2010-09-27 11:20:00,89.89,89.98,89.81,89.86,33000.0,62.6076,62.6703,62.5519,62.5867,33000.0
2010-09-27 11:30:00,89.86,89.87,89.59,89.64,43700.0,62.5867,62.5937,62.3987,62.4335,43700.0
2010-09-27 11:40:00,89.6,89.9,89.58,89.9,27700.0,62.4057,62.6146,62.3917,62.6146,27700.0
2010-09-27 11:50:00,89.86,89.9,89.78,89.88,40900.0,62.5867,62.6146,62.531,62.6007,40900.0
2010-09-27 12:00:00,89.8,90.14,89.8,90.03,35800.0,62.545,62.7818,62.545,62.7051,35800.0
2010-09-27 12:10:00,90.02,90.06,89.91,89.91,20500.0,62.6982,62.726,62.6216,62.6216,20500.0
2010-09-27 12:20:00,89.91,89.98,89.75,89.96,17100.0,62.6216,62.6703,62.5101,62.6564,17100.0
2010-09-27 12:30:00,89.97,89.98,89.8,89.81,17600.0,62.6634,62.6703,62.545,62.5519,17600.0
2010-09-27 12:40:00,89.81,89.85,89.73,89.81,26900.0,62.5519,62.5798,62.4962,62.5519,26900.0
2010-09-27 12:50:00,89.81,89.85,89.72,89.73,18200.0,62.5519,62.5798,62.4892,62.4962,18200.0
2010-09-27 13:00:00,89.76,89.83,89.61,89.65,54400.0,62.5171,62.5659,62.4126,62.4405,54400.0
2010-09-27 13:10:00,89.65,89.79,89.59,89.71,22800.0,62.4405,62.538,62.3987,62.4823,22800.0
2010-09-27 13:20:00,89.77,89.84,89.62,89.8,25900.0,62.5241,62.5728,62.4196,62.545,25900.0
2010-09-27 13:30:00,89.8,89.88,89.78,89.84,41300.0,62.545,62.6007,62.531,62.5728,41300.0
2010-09-27 13:40:00,89.84,90.01,89.75,89.93,61900.0,62.5728,62.6912,62.5101,62.6355,61900.0
2010-09-27 13:50:00,89.91,90.18,89.91,90.07,31500.0,62.6216,62.8096,62.6216,62.733,31500.0
2010-09-27 14:00:00,90.07,90.31,90.02,90.21,43700.0,62.733,62.9002,62.6982,62.8305,43700.0
2010-09-27 14:10:00,90.19,90.23,90.15,90.2,33400.0,62.8166,62.8444,62.7887,62.8236,33400.0
2010-09-27 14:20:00,90.2,90.27,90.16,90.26,32800.0,62.8236,62.8723,62.7957,62.8653,32800.0
2010-09-27 14:30:00,90.26,90.33,90.18,90.3,45900.0,62.8653,62.9141,62.8096,62.8932,45900.0
2010-09-27 14:40:00,90.3,90.57,90.28,90.5,62400.0,62.8932,63.0813,62.8793,63.0325,62400.0
2010-09-27 14:50:00,90.49,90.49,90.1,90.1,35500.0,63.0255,63.0255,62.7539,62.7539,35500.0
2010-09-27 15:00:00,90.12,90.28,90.06,90.27,39900.0,62.7678,62.8793,62.726,62.8723,39900.0
2010-09-27 15:10:00,90.27,90.41,90.24,90.41,34700.0,62.8723,62.9698,62.8514,62.9698,34700.0
2010-09-27 15:20:00,90.4,90.5,90.32,90.36,37300.0,62.9629,63.0325,62.9071,62.935,37300.0
2010-09-27 15:30:00,90.36,90.37,89.96,90.0,63900.0,62.935,62.942,62.6564,62.6843,63900.0
2010-09-27 15:40:00,89.99,90.0,89.72,89.79,88700.0,62.6773,62.6843,62.4892,62.538,88700.0
2010-09-27 15:50:00,89.79,89.8,89.53,89.68,136400.0,62.538,62.545,62.3569,62.4614,136400.0
2010-09-28 09:30:00,90.06,90.29,89.05,89.05,58300.0,62.726,62.8862,62.0226,62.0226,58300.0
2010-09-28 09:40:00,89.05,89.05,88.53,88.67,57300.0,62.0226,62.0226,61.6604,61.7579,57300.0
2010-09-28 09:50:00,88.71,89.26,88.67,89.08,23300.0,61.7858,62.1689,61.7579,62.0435,23300.0
2010-09-28 10:00:00,89.08,89.08,88.24,88.66,75900.0,62.0435,62.0435,61.4584,61.751,75900.0
2010-09-28 10:10:00,88.61,88.67,88.34,88.56,39300.0,61.7161,61.7579,61.5281,61.6813,39300.0
2010-09-28 10:20:00,88.54,89.25,88.5,89.08,31600.0,61.6674,62.1619,61.6395,62.0435,31600.0
2010-09-28 10:30:00,89.07,89.41,89.07,89.32,26500.0,62.0365,62.2733,62.0365,62.2106,26500.0
2010-09-28 10:40:00,89.3,89.48,89.27,89.28,24900.0,62.1967,62.3221,62.1758,62.1828,24900.0
2010-09-28 10:50:00,89.28,89.32,89.06,89.22,37700.0,62.1828,62.2106,62.0296,62.141,37700.0
2010-09-28 11:00:00,89.27,89.5,89.25,89.28,23700.0,62.1758,62.336,62.1619,62.1828,23700.0
2010-09-28 11:10:00,89.28,89.46,89.26,89.41,34200.0,62.1828,62.3081,62.1689,62.2733,34200.0
2010-09-28 11:20:00,89.45,89.9,89.41,89.69,39300.0,62.3012,62.6146,62.2733,62.4683,39300.0
2010-09-28 11:30:00,89.71,90.25,89.71,90.12,72000.0,62.4823,62.8584,62.4823,62.7678,72000.0
2010-09-28 11:40:00,90.07,90.28,89.96,90.18,60300.0,62.733,62.8793,62.6564,62.8096,60300.0
2010-09-28 11:50:00,90.16,90.16,89.59,89.72,52500.0,62.7957,62.7957,62.3987,62.4892,52500.0
2010-09-28 12:00:00,89.74,89.76,89.35,89.61,29300.0,62.5032,62.5171,62.2315,62.4126,29300.0
2010-09-28 12:10:00,89.61,90.08,89.55,89.9,33500.0,62.4126,62.74,62.3708,62.6146,33500.0
2010-09-28 12:20:00,89.93,90.25,89.93,90.06,24700.0,62.6355,62.8584,62.6355,62.726,24700.0
2010-09-28 12:30:00,90.08,90.22,89.97,90.17,30100.0,62.74,62.8375,62.6634,62.8027,30100.0
2010-09-28 12:40:00,90.15,90.3,90.07,90.21,17700.0,62.7887,62.8932,62.733,62.8305,17700.0
2010-09-28 12:50:00,90.18,90.33,90.17,90.32,23000.0,62.8096,62.9141,62.8027,62.9071,23000.0
2010-09-28 13:00:00,90.3,90.35,89.89,89.98,27400.0,62.8932,62.928,62.6076,62.6703,27400.0
2010-09-28 13:10:00,89.97,90.17,89.87,90.12,12600.0,62.6634,62.8027,62.5937,62.7678,12600.0
2010-09-28 13:20:00,90.15,90.34,90.13,90.33,28100.0,62.7887,62.9211,62.7748,62.9141,28100.0
2010-09-28 13:30:00,90.34,90.71,90.34,90.68,59800.0,62.9211,63.1788,62.9211,63.1579,59800.0
2010-09-28 13:40:00,90.68,90.74,90.56,90.71,20600.0,63.1579,63.1997,63.0743,63.1788,20600.0
2010-09-28 13:50:00,90.73,90.99,90.7,90.98,27800.0,63.1927,63.3738,63.1718,63.3668,27800.0
2010-09-28 14:00:00,90.94,90.95,90.8,90.89,19600.0,63.339,63.3459,63.2414,63.3041,19600.0
2010-09-28 14:10:00,90.91,90.96,90.73,90.77,33800.0,63.3181,63.3529,63.1927,63.2206,33800.0
2010-09-28 14:20:00,90.77,90.84,90.5,90.52,51100.0,63.2206,63.2693,63.0325,63.0464,51100.0
2010-09-28 14:30:00,90.5,90.58,90.33,90.47,44300.0,63.0325,63.0882,62.9141,63.0116,44300.0
2010-09-28 14:40:00,90.46,90.54,89.98,90.1,68600.0,63.0046,63.0604,62.6703,62.7539,68600.0
2010-09-28 14:50:00,90.1,90.27,90.02,90.23,60100.0,62.7539,62.8723,62.6982,62.8444,60100.0
2010-09-28 15:00:00,90.26,90.44,90.12,90.44,29600.0,62.8653,62.9907,62.7678,62.9907,29600.0
2010-09-28 15:10:00,90.42,90.72,90.34,90.67,59400.0,62.9768,63.1857,62.9211,63.1509,59400.0
2010-09-28 15:20:00,90.69,90.69,90.45,90.54,29400.0,63.1648,63.1648,62.9977,63.0604,29400.0
2010-09-28 15:30:00,90.57,90.94,90.5,90.9,70400.0,63.0813,63.339,63.0325,63.3111,70400.0
2010-09-28 15:40:00,90.88,91.03,90.68,90.99,139600.0,63.2972,63.4016,63.1579,63.3738,139600.0
2010-09-28 15:50:00,91.0,91.17,90.93,90.94,157400.0,63.3807,63.4991,63.332,63.339,157400.0
2010-09-29 09:30:00,90.77,91.02,90.35,90.83,65800.0,63.2206,63.3947,62.928,63.2623,65800.0
2010-09-29 09:40:00,90.89,91.34,90.89,91.09,45300.0,63.3041,63.6176,63.3041,63.4434,45300.0
2010-09-29 09:50:00,91.05,91.18,90.79,91.0,56100.0,63.4156,63.5061,63.2345,63.3807,56100.0
2010-09-29 10:00:00,90.99,91.46,90.92,91.2,70800.0,63.3738,63.7011,63.325,63.52,70800.0
2010-09-29 10:10:00,91.23,91.66,91.2,91.65,138200.0,63.5409,63.8404,63.52,63.8335,138200.0
2010-09-29 10:20:00,91.61,91.61,91.11,91.32,84100.0,63.8056,63.8056,63.4574,63.6036,84100.0
2010-09-29 10:30:00,91.36,91.56,91.22,91.46,65200.0,63.6315,63.7708,63.534,63.7011,65200.0
2010-09-29 10:40:00,91.51,91.84,91.27,91.68,101900.0,63.736,63.9658,63.5688,63.8544,101900.0
2010-09-29 10:50:00,91.65,91.77,91.5,91.68,46400.0,63.8335,63.917,63.729,63.8544,46400.0
2010-09-29 11:00:00,91.67,91.67,91.43,91.51,61800.0,63.8474,63.8474,63.6802,63.736,61800.0
2010-09-29 11:10:00,91.5,91.66,91.32,91.48,21100.0,63.729,63.8404,63.6036,63.7151,21100.0
2010-09-29 11:20:00,91.44,91.62,91.28,91.42,47600.0,63.6872,63.8126,63.5758,63.6733,47600.0
2010-09-29 11:30:00,91.38,91.42,91.31,91.34,40200.0,63.6454,63.6733,63.5967,63.6176,40200.0
2010-09-29 11:40:00,91.34,91.37,91.12,91.21,31900.0,63.6176,63.6384,63.4643,63.527,31900.0
2010-09-29 11:50:00,91.2,91.35,91.17,91.29,24300.0,63.52,63.6245,63.4991,63.5827,24300.0
2010-09-29 12:00:00,91.3,91.45,91.27,91.4,28300.0,63.5897,63.6942,63.5688,63.6593,28300.0
2010-09-29 12:10:00,91.43,91.51,91.36,91.48,34400.0,63.6802,63.736,63.6315,63.7151,34400.0
2010-09-29 12:20:00,91.47,91.68,91.44,91.61,22500.0,63.7081,63.8544,63.6872,63.8056,22500.0
2010-09-29 12:30:00,91.56,91.72,91.44,91.69,51100.0,63.7708,63.8822,63.6872,63.8613,51100.0
2010-09-29 12:40:00,91.65,91.73,91.57,91.73,38800.0,63.8335,63.8892,63.7777,63.8892,38800.0
2010-09-29 12:50:00,91.73,91.9,91.7,91.7,18300.0,63.8892,64.0076,63.8683,63.8683,18300.0
2010-09-29 13:00:00,91.69,91.82,91.45,91.54,30100.0,63.8613,63.9519,63.6942,63.7569,30100.0
2010-09-29 13:10:00,91.54,91.7,91.47,91.66,24700.0,63.7569,63.8683,63.7081,63.8404,24700.0
2010-09-29 13:20:00,91.67,91.72,91.62,91.67,39200.0,63.8474,63.8822,63.8126,63.8474,39200.0
2010-09-29 13:30:00,91.65,91.68,91.47,91.53,31100.0,63.8335,63.8544,63.7081,63.7499,31100.0
2010-09-29 13:40:00,91.5,91.69,91.45,91.65,30200.0,63.729,63.8613,63.6942,63.8335,30200.0
2010-09-29 13:50:00,91.64,91.75,91.61,91.7,30000.0,63.8265,63.9031,63.8056,63.8683,30000.0
2010-09-29 14:00:00,91.7,91.8,91.62,91.68,26900.0,63.8683,63.9379,63.8126,63.8544,26900.0
2010-09-29 14:10:00,91.69,91.84,91.65,91.71,20400.0,63.8613,63.9658,63.8335,63.8753,20400.0
2010-09-29 14:20:00,91.7,91.76,91.47,91.58,33600.0,63.8683,63.9101,63.7081,63.7847,33600.0
2010-09-29 14:30:00,91.57,91.7,91.52,91.7,16500.0,63.7777,63.8683,63.7429,63.8683,16500.0
2010-09-29 14:40:00,91.72,91.89,91.71,91.78,30400.0,63.8822,64.0006,63.8753,63.924,30400.0
2010-09-29 14:50:00,91.75,91.85,91.71,91.83,32300.0,63.9031,63.9728,63.8753,63.9588,32300.0
2010-09-29 15:00:00,91.83,91.85,91.46,91.52,51400.0,63.9588,63.9728,63.7011,63.7429,51400.0
2010-09-29 15:10:00,91.52,91.59,91.13,91.29,60100.0,63.7429,63.7917,63.4713,63.5827,60100.0
2010-09-29 15:20:00,91.29,91.42,91.25,91.3,27900.0,63.5827,63.6733,63.5549,63.5897,27900.0
2010-09-29 15:30:00,91.3,91.46,91.13,91.38,52300.0,63.5897,63.7011,63.4713,63.6454,52300.0
2010-09-29 15:40:00,91.39,91.42,91.1,91.33,81200.0,63.6524,63.6733,63.4504,63.6106,81200.0
2010-09-29 15:50:00,91.34,91.37,91.17,91.29,102100.0,63.6176,63.6384,63.4991,63.5827,102100.0
2010-09-30 09:30:00,92.4,92.5,91.76,91.79,113400.0,64.3558,64.4255,63.9101,63.931,113400.0
2010-09-30 09:40:00,91.78,92.86,91.43,92.48,188500.0,63.924,64.6762,63.6802,64.4116,188500.0
2010-09-30 09:50:00,92.49,92.51,91.95,92.27,58100.0,64.4185,64.4324,64.0424,64.2653,58100.0
2010-09-30 10:00:00,92.29,92.32,91.72,91.93,60000.0,64.2792,64.3001,63.8822,64.0285,60000.0
2010-09-30 10:10:00,91.95,92.14,91.45,92.03,76400.0,64.0424,64.1747,63.6942,64.0981,76400.0
2010-09-30 10:20:00,91.97,92.09,91.38,91.5,70800.0,64.0563,64.1399,63.6454,63.729,70800.0
2010-09-30 10:30:00,91.49,91.97,91.49,91.76,64600.0,63.722,64.0563,63.722,63.9101,64600.0
2010-09-30 10:40:00,91.77,92.06,91.54,91.66,47600.0,63.917,64.119,63.7569,63.8404,47600.0
2010-09-30 10:50:00,91.66,91.95,91.11,91.22,60700.0,63.8404,64.0424,63.4574,63.534,60700.0
2010-09-30 11:00:00,91.22,91.42,90.78,90.81,77000.0,63.534,63.6733,63.2275,63.2484,77000.0
2010-09-30 11:10:00,90.82,90.86,90.24,90.33,95500.0,63.2554,63.2832,62.8514,62.9141,95500.0
2010-09-30 11:20:00,90.39,90.41,89.68,89.91,82600.0,62.9559,62.9698,62.4614,62.6216,82600.0
2010-09-30 11:30:00,89.87,90.15,89.76,89.83,83000.0,62.5937,62.7887,62.5171,62.5659,83000.0
2010-09-30 11:40:00,89.84,90.28,89.81,90.22,67500.0,62.5728,62.8793,62.5519,62.8375,67500.0
2010-09-30 11:50:00,90.22,90.41,90.15,90.38,41500.0,62.8375,62.9698,62.7887,62.9489,41500.0
2010-09-30 12:00:00,90.33,90.35,90.01,90.12,77700.0,62.9141,62.928,62.6912,62.7678,77700.0
2010-09-30 12:10:00,90.15,90.2,90.01,90.19,21900.0,62.7887,62.8236,62.6912,62.8166,21900.0
2010-09-30 12:20:00,90.19,90.2,90.0,90.0,37300.0,62.8166,62.8236,62.6843,62.6843,37300.0
2010-09-30 12:30:00,90.01,90.25,89.89,90.19,67100.0,62.6912,62.8584,62.6076,62.8166,67100.0
2010-09-30 12:40:00,90.22,90.55,90.18,90.4,26100.0,62.8375,63.0673,62.8096,62.9629,26100.0
2010-09-30 12:50:00,90.4,90.69,90.4,90.62,37000.0,62.9629,63.1648,62.9629,63.1161,37000.0
2010-09-30 13:00:00,90.6,90.7,90.47,90.67,18700.0,63.1021,63.1718,63.0116,63.1509,18700.0
2010-09-30 13:10:00,90.67,90.83,90.6,90.65,33200.0,63.1509,63.2623,63.1021,63.137,33200.0
2010-09-30 13:20:00,90.64,90.68,90.44,90.66,47200.0,63.13,63.1579,62.9907,63.1439,47200.0
2010-09-30 13:30:00,90.66,90.8,90.54,90.6,25800.0,63.1439,63.2414,63.0604,63.1021,25800.0
2010-09-30 13:40:00,90.59,90.71,90.52,90.56,24800.0,63.0952,63.1788,63.0464,63.0743,24800.0
2010-09-30 13:50:00,90.54,90.64,90.47,90.58,21300.0,63.0604,63.13,63.0116,63.0882,21300.0
2010-09-30 14:00:00,90.63,90.76,90.46,90.52,23800.0,63.123,63.2136,63.0046,63.0464,23800.0
2010-09-30 14:10:00,90.51,90.52,90.19,90.29,72300.0,63.0395,63.0464,62.8166,62.8862,72300.0
2010-09-30 14:20:00,90.29,90.36,90.25,90.34,54800.0,62.8862,62.935,62.8584,62.9211,54800.0
2010-09-30 14:30:00,90.33,90.69,90.32,90.54,45000.0,62.9141,63.1648,62.9071,63.0604,45000.0
2010-09-30 14:40:00,90.54,91.0,90.53,90.94,45400.0,63.0604,63.3807,63.0534,63.339,45400.0
2010-09-30 14:50:00,90.93,91.1,90.9,90.91,45300.0,63.332,63.4504,63.3111,63.3181,45300.0
2010-09-30 15:00:00,90.93,90.99,90.7,90.96,49900.0,63.332,63.3738,63.1718,63.3529,49900.0
2010-09-30 15:10:00,90.93,90.93,90.56,90.79,70600.0,63.332,63.332,63.0743,63.2345,70600.0
2010-09-30 15:20:00,90.77,91.02,90.7,91.01,61600.0,63.2206,63.3947,63.1718,63.3877,61600.0
2010-09-30 15:30:00,91.02,91.1,90.7,90.76,62600.0,63.3947,63.4504,63.1718,63.2136,62600.0
2010-09-30 15:40:00,90.72,90.79,90.4,90.62,120500.0,63.1857,63.2345,62.9629,63.1161,120500.0
2010-09-30 15:50:00,90.63,90.76,90.48,90.48,107100.0,63.123,63.2136,63.0186,63.0186,107100.0
2010-10-01 09:30:00,91.37,91.57,91.01,91.04,51200.0,63.6384,63.7777,63.3877,63.4086,51200.0
2010-10-01 09:40:00,91.06,91.2,90.76,91.07,72300.0,63.4225,63.52,63.2136,63.4295,72300.0
2010-10-01 09:50:00,91.08,91.33,90.88,91.2,64400.0,63.4365,63.6106,63.2972,63.52,64400.0
2010-10-01 10:00:00,91.15,91.39,90.61,90.85,89000.0,63.4852,63.6524,63.1091,63.2763,89000.0
2010-10-01 10:10:00,90.84,91.36,90.84,91.05,49400.0,63.2693,63.6315,63.2693,63.4156,49400.0
2010-10-01 10:20:00,91.05,91.1,89.95,90.16,80100.0,63.4156,63.4504,62.6494,62.7957,80100.0
2010-10-01 10:30:00,90.14,90.17,89.67,89.9,61700.0,62.7818,62.8027,62.4544,62.6146,61700.0
2010-10-01 10:40:00,89.88,90.08,89.66,90.03,77300.0,62.6007,62.74,62.4474,62.7051,77300.0
2010-10-01 10:50:00,89.98,90.11,89.8,90.03,56900.0,62.6703,62.7609,62.545,62.7051,56900.0
2010-10-01 11:00:00,90.02,90.32,89.93,90.17,45400.0,62.6982,62.9071,62.6355,62.8027,45400.0
2010-10-01 11:10:00,90.15,90.3,89.96,90.18,46000.0,62.7887,62.8932,62.6564,62.8096,46000.0
2010-10-01 11:20:00,90.2,90.28,89.91,89.99,33900.0,62.8236,62.8793,62.6216,62.6773,33900.0
2010-10-01 11:30:00,89.98,90.44,89.95,90.37,61400.0,62.6703,62.9907,62.6494,62.942,61400.0
2010-10-01 11:40:00,90.36,90.66,90.31,90.46,40300.0,62.935,63.1439,62.9002,63.0046,40300.0
2010-10-01 11:50:00,90.46,90.64,90.43,90.52,31400.0,63.0046,63.13,62.9837,63.0464,31400.0
2010-10-01 12:00:00,90.5,90.62,90.35,90.5,40600.0,63.0325,63.1161,62.928,63.0325,40600.0
2010-10-01 12:10:00,90.53,90.54,90.32,90.39,21800.0,63.0534,63.0604,62.9071,62.9559,21800.0
2010-10-01 12:20:00,90.42,90.49,90.17,90.29,55000.0,62.9768,63.0255,62.8027,62.8862,55000.0
2010-10-01 12:30:00,90.3,90.35,90.14,90.34,44700.0,62.8932,62.928,62.7818,62.9211,44700.0
2010-10-01 12:40:00,90.33,90.46,90.25,90.37,36200.0,62.9141,63.0046,62.8584,62.942,36200.0
2010-10-01 12:50:00,90.38,90.68,90.37,90.63,42300.0,62.9489,63.1579,62.942,63.123,42300.0
2010-10-01 13:00:00,90.62,90.71,90.53,90.68,63600.0,63.1161,63.1788,63.0534,63.1579,63600.0
2010-10-01 13:10:00,90.69,91.0,90.68,90.96,47500.0,63.1648,63.3807,63.1579,63.3529,47500.0
2010-10-01 13:20:00,90.94,90.98,90.82,90.84,33600.0,63.339,63.3668,63.2554,63.2693,33600.0
2010-10-01 13:30:00,90.84,90.9,90.7,90.7,40700.0,63.2693,63.3111,63.1718,63.1718,40700.0
2010-10-01 13:40:00,90.67,90.67,90.19,90.33,36000.0,63.1509,63.1509,62.8166,62.9141,36000.0
2010-10-01 13:50:00,90.32,90.67,90.25,90.67,40400.0,62.9071,63.1509,62.8584,63.1509,40400.0
2010-10-01 14:00:00,90.67,90.83,90.63,90.64,58500.0,63.1509,63.2623,63.123,63.13,58500.0
2010-10-01 14:10:00,90.62,90.73,90.58,90.66,51700.0,63.1161,63.1927,63.0882,63.1439,51700.0
2010-10-01 14:20:00,90.69,90.77,90.6,90.66,37300.0,63.1648,63.2206,63.1021,63.1439,37300.0
2010-10-01 14:30:00,90.71,90.83,90.62,90.68,41400.0,63.1788,63.2623,63.1161,63.1579,41400.0
2010-10-01 14:40:00,90.7,90.82,90.6,90.8,49200.0,63.1718,63.2554,63.1021,63.2414,49200.0
2010-10-01 14:50:00,90.79,90.96,90.71,90.91,45600.0,63.2345,63.3529,63.1788,63.3181,45600.0
2010-10-01 15:00:00,90.93,91.21,90.9,91.17,68200.0,63.332,63.527,63.3111,63.4991,68200.0
2010-10-01 15:10:00,91.14,91.21,90.9,91.15,86400.0,63.4783,63.527,63.3111,63.4852,86400.0
2010-10-01 15:20:00,91.14,91.36,91.11,91.15,110200.0,63.4783,63.6315,63.4574,63.4852,110200.0
2010-10-01 15:30:00,91.14,91.42,91.11,91.35,89500.0,63.4783,63.6733,63.4574,63.6245,89500.0
2010-10-01 15:40:00,91.35,91.7,91.32,91.57,207300.0,63.6245,63.8683,63.6036,63.7777,207300.0
2010-10-01 15:50:00,91.56,91.6,91.27,91.36,207400.0,63.7708,63.7986,63.5688,63.6315,207400.0
2010-10-04 09:30:00,91.25,91.68,91.11,91.27,144600.0,63.5549,63.8544,63.4574,63.5688,144600.0
2010-10-04 09:40:00,91.24,91.45,91.11,91.26,99200.0,63.5479,63.6942,63.4574,63.5618,99200.0
2010-10-04 09:50:00,91.29,91.42,90.75,90.92,111500.0,63.5827,63.6733,63.2066,63.325,111500.0
2010-10-04 10:00:00,90.9,91.17,90.47,91.12,140300.0,63.3111,63.4991,63.0116,63.4643,140300.0
2010-10-04 10:10:00,91.08,91.18,90.95,91.01,71000.0,63.4365,63.5061,63.3459,63.3877,71000.0
2010-10-04 10:20:00,90.99,91.1,90.84,90.92,63600.0,63.3738,63.4504,63.2693,63.325,63600.0
2010-10-04 10:30:00,90.88,90.97,90.6,90.9,78400.0,63.2972,63.3599,63.1021,63.3111,78400.0
2010-10-04 10:40:00,90.89,90.9,90.2,90.25,79000.0,63.3041,63.3111,62.8236,62.8584,79000.0
2010-10-04 10:50:00,90.27,90.52,90.06,90.16,67600.0,62.8723,63.0464,62.726,62.7957,67600.0
2010-10-04 11:00:00,90.15,90.15,89.2,89.27,163300.0,62.7887,62.7887,62.1271,62.1758,163300.0
2010-10-04 11:10:00,89.31,89.54,89.14,89.36,43800.0,62.2037,62.3639,62.0853,62.2385,43800.0
2010-10-04 11:20:00,89.33,89.63,89.12,89.6,126400.0,62.2176,62.4266,62.0713,62.4057,126400.0
2010-10-04 11:30:00,89.56,89.86,89.49,89.83,50900.0,62.3778,62.5867,62.329,62.5659,50900.0
2010-10-04 11:40:00,89.84,89.84,89.58,89.66,35600.0,62.5728,62.5728,62.3917,62.4474,35600.0
2010-10-04 11:50:00,89.69,89.8,89.23,89.24,66100.0,62.4683,62.545,62.148,62.1549,66100.0
2010-10-04 12:00:00,89.21,89.22,88.85,89.12,113800.0,62.134,62.141,61.8833,62.0713,113800.0
2010-10-04 12:10:00,89.12,89.2,88.94,89.05,64900.0,62.0713,62.1271,61.946,62.0226,64900.0
2010-10-04 12:20:00,89.06,89.17,89.02,89.12,30300.0,62.0296,62.1062,62.0017,62.0713,30300.0
2010-10-04 12:30:00,89.11,89.26,89.03,89.26,50400.0,62.0644,62.1689,62.0087,62.1689,50400.0
2010-10-04 12:40:00,89.27,89.37,89.1,89.24,59200.0,62.1758,62.2455,62.0574,62.1549,59200.0
2010-10-04 12:50:00,89.27,89.41,89.25,89.39,32600.0,62.1758,62.2733,62.1619,62.2594,32600.0
2010-10-04 13:00:00,89.41,89.7,89.33,89.59,39600.0,62.2733,62.4753,62.2176,62.3987,39600.0
2010-10-04 13:10:00,89.6,89.93,89.6,89.87,47100.0,62.4057,62.6355,62.4057,62.5937,47100.0
2010-10-04 13:20:00,89.85,89.96,89.77,89.95,56900.0,62.5798,62.6564,62.5241,62.6494,56900.0
2010-10-04 13:30:00,89.95,90.02,89.8,89.81,75800.0,62.6494,62.6982,62.545,62.5519,75800.0
2010-10-04 13:40:00,89.8,89.88,89.7,89.78,56700.0,62.545,62.6007,62.4753,62.531,56700.0
2010-10-04 13:50:00,89.78,89.8,89.6,89.77,60700.0,62.531,62.545,62.4057,62.5241,60700.0
2010-10-04 14:00:00,89.78,89.83,89.58,89.63,40200.0,62.531,62.5659,62.3917,62.4266,40200.0
2010-10-04 14:10:00,89.62,89.74,89.5,89.53,46800.0,62.4196,62.5032,62.336,62.3569,46800.0
2010-10-04 14:20:00,89.54,89.66,89.41,89.62,35300.0,62.3639,62.4474,62.2733,62.4196,35300.0
2010-10-04 14:30:00,89.59,89.88,89.54,89.88,31000.0,62.3987,62.6007,62.3639,62.6007,31000.0
2010-10-04 14:40:00,89.86,89.97,89.82,89.89,33000.0,62.5867,62.6634,62.5589,62.6076,33000.0
2010-10-04 14:50:00,89.88,89.93,89.58,89.62,40400.0,62.6007,62.6355,62.3917,62.4196,40400.0
2010-10-04 15:00:00,89.59,89.85,89.54,89.64,75800.0,62.3987,62.5798,62.3639,62.4335,75800.0
2010-10-04 15:10:00,89.69,89.82,89.48,89.77,60300.0,62.4683,62.5589,62.3221,62.5241,60300.0
2010-10-04 15:20:00,89.76,89.94,89.69,89.81,52000.0,62.5171,62.6425,62.4683,62.5519,52000.0
2010-10-04 15:30:00,89.83,89.9,89.45,89.47,100600.0,62.5659,62.6146,62.3012,62.3151,100600.0
2010-10-04 15:40:00,89.47,89.58,89.41,89.44,144600.0,62.3151,62.3917,62.2733,62.2942,144600.0
2010-10-04 15:50:00,89.45,89.67,89.41,89.62,183300.0,62.3012,62.4544,62.2733,62.4196,183300.0
2010-10-05 09:30:00,91.35,91.96,91.03,91.08,203200.0,63.6245,64.0494,63.4016,63.4365,203200.0
2010-10-05 09:40:00,91.1,91.1,90.63,90.73,130700.0,63.4504,63.4504,63.123,63.1927,130700.0
2010-10-05 09:50:00,90.75,91.25,90.67,91.19,119800.0,63.2066,63.5549,63.1509,63.5131,119800.0
2010-10-05 10:00:00,91.19,91.33,90.69,90.95,101300.0,63.5131,63.6106,63.1648,63.3459,101300.0
2010-10-05 10:10:00,90.96,91.24,90.94,91.18,42900.0,63.3529,63.5479,63.339,63.5061,42900.0
2010-10-05 10:20:00,91.17,91.78,91.03,91.65,59100.0,63.4991,63.924,63.4016,63.8335,59100.0
2010-10-05 10:30:00,91.65,91.96,91.58,91.83,84500.0,63.8335,64.0494,63.7847,63.9588,84500.0
2010-10-05 10:40:00,91.8,91.99,91.8,91.97,58900.0,63.9379,64.0703,63.9379,64.0563,58900.0
2010-10-05 10:50:00,91.99,92.2,91.89,92.03,76500.0,64.0703,64.2165,64.0006,64.0981,76500.0
2010-10-05 11:00:00,92.05,92.2,92.05,92.1,56700.0,64.1121,64.2165,64.1121,64.1469,56700.0
2010-10-05 11:10:00,92.13,92.18,91.97,92.02,59300.0,64.1678,64.2026,64.0563,64.0912,59300.0
2010-10-05 11:20:00,91.98,92.3,91.97,92.2,56700.0,64.0633,64.2862,64.0563,64.2165,56700.0
2010-10-05 11:30:00,92.22,92.77,92.19,92.77,83700.0,64.2305,64.6135,64.2096,64.6135,83700.0
2010-10-05 11:40:00,92.79,92.97,92.65,92.74,41500.0,64.6275,64.7528,64.53,64.5926,41500.0
2010-10-05 11:50:00,92.74,92.83,92.69,92.74,24900.0,64.5926,64.6553,64.5578,64.5926,24900.0
2010-10-05 12:00:00,92.73,92.75,92.32,92.32,29300.0,64.5857,64.5996,64.3001,64.3001,29300.0
2010-10-05 12:10:00,92.31,92.66,92.27,92.59,14600.0,64.2932,64.5369,64.2653,64.4882,14600.0
2010-10-05 12:20:00,92.61,92.67,92.52,92.54,10700.0,64.5021,64.5439,64.4394,64.4533,10700.0
2010-10-05 12:30:00,92.53,92.59,92.45,92.56,26200.0,64.4464,64.4882,64.3907,64.4673,26200.0
2010-10-05 12:40:00,92.55,92.59,92.4,92.5,18000.0,64.4603,64.4882,64.3558,64.4255,18000.0
2010-10-05 12:50:00,92.5,92.55,92.38,92.47,42500.0,64.4255,64.4603,64.3419,64.4046,42500.0
2010-10-05 13:00:00,92.49,92.63,92.36,92.62,37800.0,64.4185,64.516,64.328,64.5091,37800.0
2010-10-05 13:10:00,92.64,92.76,92.58,92.64,38000.0,64.523,64.6066,64.4812,64.523,38000.0
2010-10-05 13:20:00,92.66,92.69,92.37,92.44,22700.0,64.5369,64.5578,64.3349,64.3837,22700.0
2010-10-05 13:30:00,92.44,92.52,92.34,92.47,18900.0,64.3837,64.4394,64.314,64.4046,18900.0
2010-10-05 13:40:00,92.45,92.5,92.29,92.3,26400.0,64.3907,64.4255,64.2792,64.2862,26400.0
2010-10-05 13:50:00,92.29,92.51,92.26,92.51,32700.0,64.2792,64.4324,64.2583,64.4324,32700.0
2010-10-05 14:00:00,92.49,92.7,92.46,92.52,39700.0,64.4185,64.5648,64.3976,64.4394,39700.0
2010-10-05 14:10:00,92.52,92.54,92.35,92.48,40700.0,64.4394,64.4533,64.321,64.4116,40700.0
2010-10-05 14:20:00,92.49,92.56,92.36,92.4,40600.0,64.4185,64.4673,64.328,64.3558,40600.0
2010-10-05 14:30:00,92.42,92.65,92.25,92.29,57200.0,64.3698,64.53,64.2514,64.2792,57200.0
2010-10-05 14:40:00,92.29,92.5,92.28,92.44,39900.0,64.2792,64.4255,64.2723,64.3837,39900.0
2010-10-05 14:50:00,92.43,92.48,92.32,92.41,41800.0,64.3767,64.4116,64.3001,64.3628,41800.0
2010-10-05 15:00:00,92.39,92.48,92.33,92.43,47600.0,64.3489,64.4116,64.3071,64.3767,47600.0
2010-10-05 15:10:00,92.38,92.66,92.34,92.63,56900.0,64.3419,64.5369,64.314,64.516,56900.0
2010-10-05 15:20:00,92.63,92.67,92.54,92.64,52800.0,64.516,64.5439,64.4533,64.523,52800.0
2010-10-05 15:30:00,92.65,92.65,92.53,92.55,49300.0,64.53,64.53,64.4464,64.4603,49300.0
2010-10-05 15:40:00,92.53,92.59,92.15,92.24,149400.0,64.4464,64.4882,64.1817,64.2444,149400.0
2010-10-05 15:50:00,92.25,92.34,92.02,92.13,185600.0,64.2514,64.314,64.0912,64.1678,185600.0
2010-10-06 09:30:00,92.19,92.56,92.12,92.3,31900.0,64.2096,64.4673,64.1608,64.2862,31900.0
2010-10-06 09:40:00,92.42,92.61,91.93,92.05,31600.0,64.3698,64.5021,64.0285,64.1121,31600.0
2010-10-06 09:50:00,92.13,92.72,92.1,92.57,39700.0,64.1678,64.5787,64.1469,64.4742,39700.0
2010-10-06 10:00:00,92.63,93.14,92.63,93.1,55500.0,64.516,64.8712,64.516,64.8434,55500.0
2010-10-06 10:10:00,93.11,93.29,92.76,92.82,51700.0,64.8503,64.9757,64.6066,64.6484,51700.0
2010-10-06 10:20:00,92.83,92.91,92.45,92.74,41100.0,64.6553,64.711,64.3907,64.5926,41100.0
2010-10-06 10:30:00,92.74,92.88,92.54,92.56,67100.0,64.5926,64.6902,64.4533,64.4673,67100.0
2010-10-06 10:40:00,92.53,92.95,92.53,92.82,48200.0,64.4464,64.7389,64.4464,64.6484,48200.0
2010-10-06 10:50:00,92.77,92.8,92.52,92.79,37600.0,64.6135,64.6344,64.4394,64.6275,37600.0
2010-10-06 11:00:00,92.79,92.83,92.56,92.77,31600.0,64.6275,64.6553,64.4673,64.6135,31600.0
2010-10-06 11:10:00,92.76,92.82,92.65,92.74,38800.0,64.6066,64.6484,64.53,64.5926,38800.0
2010-10-06 11:20:00,92.74,93.22,92.74,93.21,48800.0,64.5926,64.927,64.5926,64.92,48800.0
2010-10-06 11:30:00,93.18,93.46,93.17,93.46,28500.0,64.8991,65.0941,64.8921,65.0941,28500.0
2010-10-06 11:40:00,93.46,93.59,93.43,93.56,40700.0,65.0941,65.1847,65.0732,65.1638,40700.0
2010-10-06 11:50:00,93.56,93.6,93.15,93.17,35200.0,65.1638,65.1916,64.8782,64.8921,35200.0
2010-10-06 12:00:00,93.13,93.32,92.89,93.29,63000.0,64.8643,64.9966,64.6971,64.9757,63000.0
2010-10-06 12:10:00,93.29,93.37,93.2,93.23,17000.0,64.9757,65.0314,64.913,64.9339,17000.0
2010-10-06 12:20:00,93.22,93.22,93.01,93.11,31300.0,64.927,64.927,64.7807,64.8503,31300.0
2010-10-06 12:30:00,93.11,93.12,92.88,93.02,20200.0,64.8503,64.8573,64.6902,64.7877,20200.0
2010-10-06 12:40:00,93.02,93.15,93.02,93.02,15000.0,64.7877,64.8782,64.7877,64.7877,15000.0
2010-10-06 12:50:00,93.02,93.02,92.63,92.65,31600.0,64.7877,64.7877,64.516,64.53,31600.0
2010-10-06 13:00:00,92.65,92.65,92.33,92.34,34200.0,64.53,64.53,64.3071,64.314,34200.0
2010-10-06 13:10:00,92.32,92.63,92.23,92.41,41800.0,64.3001,64.516,64.2374,64.3628,41800.0
2010-10-06 13:20:00,92.41,92.48,92.16,92.36,39200.0,64.3628,64.4116,64.1887,64.328,39200.0
2010-10-06 13:30:00,92.36,92.4,92.19,92.3,41000.0,64.328,64.3558,64.2096,64.2862,41000.0
2010-10-06 13:40:00,92.3,92.33,92.18,92.27,24200.0,64.2862,64.3071,64.2026,64.2653,24200.0
2010-10-06 13:50:00,92.26,92.52,92.15,92.52,40700.0,64.2583,64.4394,64.1817,64.4394,40700.0
2010-10-06 14:00:00,92.5,92.59,92.4,92.49,37700.0,64.4255,64.4882,64.3558,64.4185,37700.0
2010-10-06 14:10:00,92.45,92.63,92.34,92.57,26200.0,64.3907,64.516,64.314,64.4742,26200.0
2010-10-06 14:20:00,92.54,92.77,92.45,92.77,51200.0,64.4533,64.6135,64.3907,64.6135,51200.0
2010-10-06 14:30:00,92.77,92.97,92.63,92.95,56400.0,64.6135,64.7528,64.516,64.7389,56400.0
2010-10-06 14:40:00,92.91,92.97,92.78,92.95,40500.0,64.711,64.7528,64.6205,64.7389,40500.0
2010-10-06 14:50:00,92.95,93.12,92.9,93.0,64900.0,64.7389,64.8573,64.7041,64.7737,64900.0
2010-10-06 15:00:00,92.97,92.99,92.62,92.66,57100.0,64.7528,64.7668,64.5091,64.5369,57100.0
2010-10-06 15:10:00,92.64,92.81,92.63,92.73,41700.0,64.523,64.6414,64.516,64.5857,41700.0
2010-10-06 15:20:00,92.73,92.9,92.66,92.87,58200.0,64.5857,64.7041,64.5369,64.6832,58200.0
2010-10-06 15:30:00,92.88,92.97,92.73,92.97,84000.0,64.6902,64.7528,64.5857,64.7528,84000.0
2010-10-06 15:40:00,92.97,93.2,92.96,93.15,101700.0,64.7528,64.913,64.7459,64.8782,101700.0
2010-10-06 15:50:00,93.15,93.21,92.93,93.2,140200.0,64.8782,64.92,64.725,64.913,140200.0
2010-10-07 09:30:00,93.7,93.8,92.86,92.94,59800.0,65.2613,65.3309,64.6762,64.7319,59800.0
2010-10-07 09:40:00,92.85,93.06,92.4,92.51,81100.0,64.6693,64.8155,64.3558,64.4324,81100.0
2010-10-07 09:50:00,92.52,92.94,92.2,92.2,122000.0,64.4394,64.7319,64.2165,64.2165,122000.0
2010-10-07 10:00:00,92.2,92.53,91.96,92.44,99100.0,64.2165,64.4464,64.0494,64.3837,99100.0
2010-10-07 10:10:00,92.43,92.65,92.38,92.59,64300.0,64.3767,64.53,64.3419,64.4882,64300.0
2010-10-07 10:20:00,92.6,92.69,92.49,92.6,38400.0,64.4951,64.5578,64.4185,64.4951,38400.0
2010-10-07 10:30:00,92.61,92.63,92.36,92.38,31900.0,64.5021,64.516,64.328,64.3419,31900.0
2010-10-07 10:40:00,92.38,92.57,92.19,92.45,51000.0,64.3419,64.4742,64.2096,64.3907,51000.0
2010-10-07 10:50:00,92.47,92.53,92.19,92.33,56400.0,64.4046,64.4464,64.2096,64.3071,56400.0
2010-10-07 11:00:00,92.28,92.28,91.88,92.04,88500.0,64.2723,64.2723,63.9937,64.1051,88500.0
2010-10-07 11:10:00,92.01,92.1,91.86,91.97,70000.0,64.0842,64.1469,63.9797,64.0563,70000.0
2010-10-07 11:20:00,91.99,92.09,91.9,91.97,104900.0,64.0703,64.1399,64.0076,64.0563,104900.0
2010-10-07 11:30:00,91.93,92.15,91.93,91.98,65800.0,64.0285,64.1817,64.0285,64.0633,65800.0
2010-10-07 11:40:00,92.01,92.19,91.85,91.88,34200.0,64.0842,64.2096,63.9728,63.9937,34200.0
2010-10-07 11:50:00,91.85,91.96,91.73,91.96,31300.0,63.9728,64.0494,63.8892,64.0494,31300.0
2010-10-07 12:00:00,91.98,92.03,91.65,91.77,43600.0,64.0633,64.0981,63.8335,63.917,43600.0
2010-10-07 12:10:00,91.79,91.85,91.51,91.52,39600.0,63.931,63.9728,63.736,63.7429,39600.0
2010-10-07 12:20:00,91.54,91.6,91.35,91.45,38100.0,63.7569,63.7986,63.6245,63.6942,38100.0
2010-10-07 12:30:00,91.43,91.43,91.02,91.16,77100.0,63.6802,63.6802,63.3947,63.4922,77100.0
2010-10-07 12:40:00,91.18,91.2,90.98,90.98,70700.0,63.5061,63.52,63.3668,63.3668,70700.0
2010-10-07 12:50:00,90.97,90.98,90.83,90.89,37500.0,63.3599,63.3668,63.2623,63.3041,37500.0
2010-10-07 13:00:00,90.87,91.35,90.86,91.35,45900.0,63.2902,63.6245,63.2832,63.6245,45900.0
2010-10-07 13:10:00,91.35,91.35,91.09,91.15,56100.0,63.6245,63.6245,63.4434,63.4852,56100.0
2010-10-07 13:20:00,91.12,91.35,91.1,91.3,24000.0,63.4643,63.6245,63.4504,63.5897,24000.0
2010-10-07 13:30:00,91.3,91.33,91.05,91.12,28700.0,63.5897,63.6106,63.4156,63.4643,28700.0
2010-10-07 13:40:00,91.16,91.31,91.14,91.27,35100.0,63.4922,63.5967,63.4783,63.5688,35100.0
2010-10-07 13:50:00,91.27,91.56,91.25,91.44,81600.0,63.5688,63.7708,63.5549,63.6872,81600.0
2010-10-07 14:00:00,91.45,91.56,91.23,91.25,64400.0,63.6942,63.7708,63.5409,63.5549,64400.0
2010-10-07 14:10:00,91.25,91.65,91.24,91.62,66700.0,63.5549,63.8335,63.5479,63.8126,66700.0
2010-10-07 14:20:00,91.6,91.87,91.59,91.78,66900.0,63.7986,63.9867,63.7917,63.924,66900.0
2010-10-07 14:30:00,91.77,91.96,91.74,91.9,44400.0,63.917,64.0494,63.8961,64.0076,44400.0
2010-10-07 14:40:00,91.89,91.99,91.84,91.91,88300.0,64.0006,64.0703,63.9658,64.0146,88300.0
2010-10-07 14:50:00,91.9,92.12,91.83,92.05,79800.0,64.0076,64.1608,63.9588,64.1121,79800.0
2010-10-07 15:00:00,92.07,92.18,91.93,92.09,63000.0,64.126,64.2026,64.0285,64.1399,63000.0
2010-10-07 15:10:00,92.08,92.25,92.01,92.1,68300.0,64.133,64.2514,64.0842,64.1469,68300.0
2010-10-07 15:20:00,92.12,92.25,92.03,92.05,60300.0,64.1608,64.2514,64.0981,64.1121,60300.0
2010-10-07 15:30:00,92.06,92.28,91.92,92.26,79900.0,64.119,64.2723,64.0215,64.2583,79900.0
2010-10-07 15:40:00,92.27,92.41,92.18,92.19,100800.0,64.2653,64.3628,64.2026,64.2096,100800.0
2010-10-07 15:50:00,92.21,92.3,92.08,92.26,118100.0,64.2235,64.2862,64.133,64.2583,118100.0
2010-10-08 09:30:00,92.59,92.82,92.22,92.4,47300.0,64.4882,64.6484,64.2305,64.3558,47300.0
2010-10-08 09:40:00,92.47,92.79,92.13,92.27,42800.0,64.4046,64.6275,64.1678,64.2653,42800.0
2010-10-08 09:50:00,92.23,92.54,92.02,92.17,93500.0,64.2374,64.4533,64.0912,64.1956,93500.0
2010-10-08 10:00:00,92.18,92.55,92.12,92.17,75200.0,64.2026,64.4603,64.1608,64.1956,75200.0
2010-10-08 10:10:00,92.14,92.52,92.13,92.18,33100.0,64.1747,64.4394,64.1678,64.2026,33100.0
2010-10-08 10:20:00,92.2,92.2,91.52,91.61,32000.0,64.2165,64.2165,63.7429,63.8056,32000.0
2010-10-08 10:30:00,91.6,92.1,91.58,92.1,28000.0,63.7986,64.1469,63.7847,64.1469,28000.0
2010-10-08 10:40:00,92.1,92.3,92.1,92.19,28700.0,64.1469,64.2862,64.1469,64.2096,28700.0
2010-10-08 10:50:00,92.2,92.45,92.17,92.39,25000.0,64.2165,64.3907,64.1956,64.3489,25000.0
2010-10-08 11:00:00,92.39,92.69,92.25,92.65,44100.0,64.3489,64.5578,64.2514,64.53,44100.0
2010-10-08 11:10:00,92.6,92.84,92.57,92.7,71700.0,64.4951,64.6623,64.4742,64.5648,71700.0
2010-10-08 11:20:00,92.7,93.15,92.62,93.15,67200.0,64.5648,64.8782,64.5091,64.8782,67200.0
2010-10-08 11:30:00,93.16,93.37,93.14,93.19,55700.0,64.8852,65.0314,64.8712,64.9061,55700.0
2010-10-08 11:40:00,93.21,93.43,93.21,93.29,25500.0,64.92,65.0732,64.92,64.9757,25500.0
2010-10-08 11:50:00,93.3,93.61,93.3,93.59,45200.0,64.9827,65.1986,64.9827,65.1847,45200.0
2010-10-08 12:00:00,93.59,93.66,93.33,93.42,45400.0,65.1847,65.2334,65.0036,65.0663,45400.0
2010-10-08 12:10:00,93.4,93.45,93.26,93.28,26600.0,65.0523,65.0872,64.9548,64.9687,26600.0
2010-10-08 12:20:00,93.29,93.33,93.22,93.28,16900.0,64.9757,65.0036,64.927,64.9687,16900.0
2010-10-08 12:30:00,93.27,93.32,93.23,93.3,31700.0,64.9618,64.9966,64.9339,64.9827,31700.0
2010-10-08 12:40:00,93.3,93.48,93.3,93.38,47900.0,64.9827,65.108,64.9827,65.0384,47900.0
2010-10-08 12:50:00,93.38,93.41,93.28,93.32,29200.0,65.0384,65.0593,64.9687,64.9966,29200.0
2010-10-08 13:00:00,93.32,93.44,93.19,93.2,21600.0,64.9966,65.0802,64.9061,64.913,21600.0
2010-10-08 13:10:00,93.2,93.43,93.18,93.39,26100.0,64.913,65.0732,64.8991,65.0454,26100.0
2010-10-08 13:20:00,93.4,93.43,93.11,93.23,60400.0,65.0523,65.0732,64.8503,64.9339,60400.0
2010-10-08 13:30:00,93.21,93.23,93.08,93.16,28500.0,64.92,64.9339,64.8294,64.8852,28500.0
2010-10-08 13:40:00,93.16,93.2,92.75,92.79,29400.0,64.8852,64.913,64.5996,64.6275,29400.0
2010-10-08 13:50:00,92.79,92.96,92.71,92.82,44100.0,64.6275,64.7459,64.5717,64.6484,44100.0
2010-10-08 14:00:00,92.82,92.93,92.66,92.82,36300.0,64.6484,64.725,64.5369,64.6484,36300.0
2010-10-08 14:10:00,92.85,92.94,92.83,92.94,16400.0,64.6693,64.7319,64.6553,64.7319,16400.0
2010-10-08 14:20:00,92.94,93.14,92.89,92.99,29200.0,64.7319,64.8712,64.6971,64.7668,29200.0
2010-10-08 14:30:00,93.02,93.14,92.93,93.05,36000.0,64.7877,64.8712,64.725,64.8086,36000.0
2010-10-08 14:40:00,93.02,93.2,92.97,92.99,40500.0,64.7877,64.913,64.7528,64.7668,40500.0
2010-10-08 14:50:00,93.01,93.06,92.88,92.98,37800.0,64.7807,64.8155,64.6902,64.7598,37800.0
2010-10-08 15:00:00,93.01,93.16,93.01,93.13,57000.0,64.7807,64.8852,64.7807,64.8643,57000.0
2010-10-08 15:10:00,93.14,93.2,93.04,93.15,50400.0,64.8712,64.913,64.8016,64.8782,50400.0
2010-10-08 15:20:00,93.16,93.19,93.05,93.1,57900.0,64.8852,64.9061,64.8086,64.8434,57900.0
2010-10-08 15:30:00,93.11,93.31,93.08,93.22,62600.0,64.8503,64.9896,64.8294,64.927,62600.0
2010-10-08 15:40:00,93.24,93.3,93.1,93.19,65700.0,64.9409,64.9827,64.8434,64.9061,65700.0
2010-10-08 15:50:00,93.18,93.27,92.8,92.9,136800.0,64.8991,64.9618,64.6344,64.7041,136800.0
2010-10-11 09:30:00,93.19,93.35,92.5,93.1,35600.0,64.9061,65.0175,64.4255,64.8434,35600.0
2010-10-11 09:40:00,93.2,93.62,93.06,93.06,22900.0,64.913,65.2056,64.8155,64.8155,22900.0
2010-10-11 09:50:00,92.99,93.06,92.84,92.89,24600.0,64.7668,64.8155,64.6623,64.6971,24600.0
2010-10-11 10:00:00,92.9,93.35,92.86,93.19,23000.0,64.7041,65.0175,64.6762,64.9061,23000.0
2010-10-11 10:10:00,93.19,93.31,92.99,93.23,22700.0,64.9061,64.9896,64.7668,64.9339,22700.0
2010-10-11 10:20:00,93.19,93.49,93.18,93.46,17200.0,64.9061,65.115,64.8991,65.0941,17200.0
2010-10-11 10:30:00,93.47,93.5,93.09,93.22,21900.0,65.1011,65.122,64.8364,64.927,21900.0
2010-10-11 10:40:00,93.2,93.46,92.65,92.73,51400.0,64.913,65.0941,64.53,64.5857,51400.0
2010-10-11 10:50:00,92.73,92.85,92.56,92.83,30500.0,64.5857,64.6693,64.4673,64.6553,30500.0
2010-10-11 11:00:00,92.83,93.0,92.69,92.89,24300.0,64.6553,64.7737,64.5578,64.6971,24300.0
2010-10-11 11:10:00,92.91,93.31,92.89,93.25,42600.0,64.711,64.9896,64.6971,64.9479,42600.0
2010-10-11 11:20:00,93.25,93.6,93.2,93.55,27800.0,64.9479,65.1916,64.913,65.1568,27800.0
2010-10-11 11:30:00,93.53,93.73,93.51,93.71,26000.0,65.1429,65.2822,65.1289,65.2682,26000.0
2010-10-11 11:40:00,93.69,93.81,93.61,93.72,20800.0,65.2543,65.3379,65.1986,65.2752,20800.0
2010-10-11 11:50:00,93.71,93.82,93.6,93.65,13500.0,65.2682,65.3449,65.1916,65.2264,13500.0
2010-10-11 12:00:00,93.67,93.72,93.53,93.57,9800.0,65.2404,65.2752,65.1429,65.1707,9800.0
2010-10-11 12:10:00,93.54,93.58,93.26,93.39,19400.0,65.1498,65.1777,64.9548,65.0454,19400.0
2010-10-11 12:20:00,93.41,93.47,93.29,93.46,10900.0,65.0593,65.1011,64.9757,65.0941,10900.0
2010-10-11 12:30:00,93.42,93.71,93.41,93.66,13500.0,65.0663,65.2682,65.0593,65.2334,13500.0
2010-10-11 12:40:00,93.65,93.67,93.51,93.54,5000.0,65.2264,65.2404,65.1289,65.1498,5000.0
2010-10-11 12:50:00,93.52,93.55,93.43,93.53,6000.0,65.1359,65.1568,65.0732,65.1429,6000.0
2010-10-11 13:00:00,93.53,93.78,93.53,93.78,18700.0,65.1429,65.317,65.1429,65.317,18700.0
2010-10-11 13:10:00,93.77,93.9,93.76,93.82,18300.0,65.31,65.4006,65.3031,65.3449,18300.0
2010-10-11 13:20:00,93.82,93.95,93.82,93.93,11200.0,65.3449,65.4354,65.3449,65.4215,11200.0
2010-10-11 13:30:00,93.94,94.12,93.88,94.09,35200.0,65.4284,65.5538,65.3866,65.5329,35200.0
2010-10-11 13:40:00,94.12,94.19,94.09,94.17,22600.0,65.5538,65.6026,65.5329,65.5886,22600.0
2010-10-11 13:50:00,94.15,94.15,94.05,94.11,20200.0,65.5747,65.5747,65.505,65.5468,20200.0
2010-10-11 14:00:00,94.11,94.13,93.89,93.96,24300.0,65.5468,65.5608,65.3936,65.4424,24300.0
2010-10-11 14:10:00,93.96,94.02,93.8,93.96,21500.0,65.4424,65.4842,65.3309,65.4424,21500.0
2010-10-11 14:20:00,93.93,93.95,93.86,93.93,7400.0,65.4215,65.4354,65.3727,65.4215,7400.0
2010-10-11 14:30:00,93.93,93.93,93.75,93.76,17600.0,65.4215,65.4215,65.2961,65.3031,17600.0
2010-10-11 14:40:00,93.75,93.76,93.61,93.64,14600.0,65.2961,65.3031,65.1986,65.2195,14600.0
2010-10-11 14:50:00,93.62,93.71,93.5,93.53,19700.0,65.2056,65.2682,65.122,65.1429,19700.0
2010-10-11 15:00:00,93.53,93.69,93.5,93.65,21100.0,65.1429,65.2543,65.122,65.2264,21100.0
2010-10-11 15:10:00,93.62,93.63,93.31,93.31,31100.0,65.2056,65.2125,64.9896,64.9896,31100.0
2010-10-11 15:20:00,93.33,93.36,92.92,92.95,70800.0,65.0036,65.0245,64.718,64.7389,70800.0
2010-10-11 15:30:00,92.97,93.02,92.62,92.66,76600.0,64.7528,64.7877,64.5091,64.5369,76600.0
2010-10-11 15:40:00,92.62,92.94,92.53,92.91,63800.0,64.5091,64.7319,64.4464,64.711,63800.0
2010-10-11 15:50:00,92.92,93.07,92.86,93.07,58500.0,64.718,64.8225,64.6762,64.8225,58500.0
2010-10-12 09:30:00,92.88,92.88,91.62,91.7,91100.0,64.6902,64.6902,63.8126,63.8683,91100.0
2010-10-12 09:40:00,91.64,91.75,90.91,90.96,87700.0,63.8265,63.9031,63.3181,63.3529,87700.0
2010-10-12 09:50:00,90.91,91.65,90.68,91.5,61400.0,63.3181,63.8335,63.1579,63.729,61400.0
2010-10-12 10:00:00,91.47,91.7,91.32,91.37,38500.0,63.7081,63.8683,63.6036,63.6384,38500.0
2010-10-12 10:10:00,91.37,91.99,91.35,91.73,45700.0,63.6384,64.0703,63.6245,63.8892,45700.0
2010-10-12 10:20:00,91.78,91.89,91.27,91.27,38900.0,63.924,64.0006,63.5688,63.5688,38900.0
2010-10-12 10:30:00,91.28,91.43,91.13,91.28,58300.0,63.5758,63.6802,63.4713,63.5758,58300.0
2010-10-12 10:40:00,91.3,92.0,91.3,91.86,29800.0,63.5897,64.0772,63.5897,63.9797,29800.0
2010-10-12 10:50:00,91.82,91.86,91.51,91.65,31800.0,63.9519,63.9797,63.736,63.8335,31800.0
2010-10-12 11:00:00,91.63,92.13,91.6,91.89,32000.0,63.8195,64.1678,63.7986,64.0006,32000.0
2010-10-12 11:10:00,91.95,92.01,91.73,91.78,21600.0,64.0424,64.0842,63.8892,63.924,21600.0
2010-10-12 11:20:00,91.78,92.01,91.78,92.0,23300.0,63.924,64.0842,63.924,64.0772,23300.0
2010-10-12 11:30:00,91.99,92.16,91.94,92.13,44400.0,64.0703,64.1887,64.0354,64.1678,44400.0
2010-10-12 11:40:00,92.1,92.12,91.65,91.8,31800.0,64.1469,64.1608,63.8335,63.9379,31800.0
2010-10-12 11:50:00,91.79,91.95,91.67,91.89,29700.0,63.931,64.0424,63.8474,64.0006,29700.0
2010-10-12 12:00:00,91.89,91.93,91.69,91.7,19700.0,64.0006,64.0285,63.8613,63.8683,19700.0
2010-10-12 12:10:00,91.73,92.01,91.63,91.95,22300.0,63.8892,64.0842,63.8195,64.0424,22300.0
2010-10-12 12:20:00,91.95,92.03,91.67,91.72,29000.0,64.0424,64.0981,63.8474,63.8822,29000.0
2010-10-12 12:30:00,91.67,91.92,91.67,91.8,24200.0,63.8474,64.0215,63.8474,63.9379,24200.0
2010-10-12 12:40:00,91.81,91.93,91.77,91.87,18000.0,63.9449,64.0285,63.917,63.9867,18000.0
2010-10-12 12:50:00,91.88,91.95,91.77,91.79,11600.0,63.9937,64.0424,63.917,63.931,11600.0
2010-10-12 13:00:00,91.79,91.83,91.71,91.79,15600.0,63.931,63.9588,63.8753,63.931,15600.0
2010-10-12 13:10:00,91.77,91.89,91.75,91.88,16500.0,63.917,64.0006,63.9031,63.9937,16500.0
2010-10-12 13:20:00,91.88,91.9,91.65,91.68,15200.0,63.9937,64.0076,63.8335,63.8544,15200.0
2010-10-12 13:30:00,91.68,91.68,91.51,91.53,28000.0,63.8544,63.8544,63.736,63.7499,28000.0
2010-10-12 13:40:00,91.55,91.55,91.42,91.46,23200.0,63.7638,63.7638,63.6733,63.7011,23200.0
2010-10-12 13:50:00,91.46,91.48,91.29,91.36,30200.0,63.7011,63.7151,63.5827,63.6315,30200.0
2010-10-12 14:00:00,91.38,91.85,91.25,91.62,89300.0,63.6454,63.9728,63.5549,63.8126,89300.0
2010-10-12 14:10:00,91.64,92.14,91.62,92.04,66300.0,63.8265,64.1747,63.8126,64.1051,66300.0
2010-10-12 14:20:00,92.02,92.02,91.58,91.86,47400.0,64.0912,64.0912,63.7847,63.9797,47400.0
2010-10-12 14:30:00,91.91,91.95,91.52,91.79,35100.0,64.0146,64.0424,63.7429,63.931,35100.0
2010-10-12 14:40:00,91.79,92.04,91.79,91.87,59000.0,63.931,64.1051,63.931,63.9867,59000.0
2010-10-12 14:50:00,91.87,92.24,91.83,92.22,37200.0,63.9867,64.2444,63.9588,64.2305,37200.0
2010-10-12 15:00:00,92.24,92.32,92.02,92.29,46600.0,64.2444,64.3001,64.0912,64.2792,46600.0
2010-10-12 15:10:00,92.32,92.54,92.3,92.36,43600.0,64.3001,64.4533,64.2862,64.328,43600.0
2010-10-12 15:20:00,92.36,92.76,92.33,92.75,64100.0,64.328,64.6066,64.3071,64.5996,64100.0
2010-10-12 15:30:00,92.76,92.76,92.56,92.65,75900.0,64.6066,64.6066,64.4673,64.53,75900.0
2010-10-12 15:40:00,92.68,92.71,92.57,92.7,86100.0,64.5509,64.5717,64.4742,64.5648,86100.0
2010-10-12 15:50:00,92.71,92.72,92.24,92.27,112500.0,64.5717,64.5787,64.2444,64.2653,112500.0
2010-10-13 09:30:00,93.12,93.28,92.91,93.01,71800.0,64.8573,64.9687,64.711,64.7807,71800.0
2010-10-13 09:40:00,93.08,93.54,92.55,93.54,87200.0,64.8294,65.1498,64.4603,65.1498,87200.0
2010-10-13 09:50:00,93.48,93.51,93.04,93.32,52500.0,65.108,65.1289,64.8016,64.9966,52500.0
2010-10-13 10:00:00,93.38,93.56,93.27,93.3,24500.0,65.0384,65.1638,64.9618,64.9827,24500.0
2010-10-13 10:10:00,93.29,93.45,93.15,93.28,24900.0,64.9757,65.0872,64.8782,64.9687,24900.0
2010-10-13 10:20:00,93.27,93.53,93.15,93.36,25000.0,64.9618,65.1429,64.8782,65.0245,25000.0
2010-10-13 10:30:00,93.41,93.46,93.08,93.09,44200.0,65.0593,65.0941,64.8294,64.8364,44200.0
2010-10-13 10:40:00,93.14,93.19,92.92,93.05,24800.0,64.8712,64.9061,64.718,64.8086,24800.0
2010-10-13 10:50:00,93.06,93.25,92.76,93.01,24500.0,64.8155,64.9479,64.6066,64.7807,24500.0
2010-10-13 11:00:00,92.98,93.63,92.87,93.58,42600.0,64.7598,65.2125,64.6832,65.1777,42600.0
2010-10-13 11:10:00,93.58,93.61,93.21,93.28,22500.0,65.1777,65.1986,64.92,64.9687,22500.0
2010-10-13 11:20:00,93.3,93.39,93.2,93.33,13000.0,64.9827,65.0454,64.913,65.0036,13000.0
2010-10-13 11:30:00,93.31,93.63,93.31,93.54,23500.0,64.9896,65.2125,64.9896,65.1498,23500.0
2010-10-13 11:40:00,93.53,93.54,93.32,93.51,12200.0,65.1429,65.1498,64.9966,65.1289,12200.0
2010-10-13 11:50:00,93.52,93.57,93.43,93.53,17900.0,65.1359,65.1707,65.0732,65.1429,17900.0
2010-10-13 12:00:00,93.52,93.63,93.51,93.58,43300.0,65.1359,65.2125,65.1289,65.1777,43300.0
2010-10-13 12:10:00,93.56,93.73,93.53,93.63,35600.0,65.1638,65.2822,65.1429,65.2125,35600.0
2010-10-13 12:20:00,93.64,93.75,93.61,93.65,33100.0,65.2195,65.2961,65.1986,65.2264,33100.0
2010-10-13 12:30:00,93.65,93.75,93.54,93.68,25800.0,65.2264,65.2961,65.1498,65.2473,25800.0
2010-10-13 12:40:00,93.65,93.68,93.56,93.58,18800.0,65.2264,65.2473,65.1638,65.1777,18800.0
2010-10-13 12:50:00,93.56,93.59,93.32,93.36,22700.0,65.1638,65.1847,64.9966,65.0245,22700.0
2010-10-13 13:00:00,93.35,93.44,93.29,93.29,18700.0,65.0175,65.0802,64.9757,64.9757,18700.0
2010-10-13 13:10:00,93.32,93.4,93.27,93.36,33500.0,64.9966,65.0523,64.9618,65.0245,33500.0
2010-10-13 13:20:00,93.36,93.44,93.29,93.36,24300.0,65.0245,65.0802,64.9757,65.0245,24300.0
2010-10-13 13:30:00,93.41,93.53,93.33,93.38,49200.0,65.0593,65.1429,65.0036,65.0384,49200.0
2010-10-13 13:40:00,93.38,93.42,93.2,93.31,26300.0,65.0384,65.0663,64.913,64.9896,26300.0
2010-10-13 13:50:00,93.26,93.44,93.22,93.42,13900.0,64.9548,65.0802,64.927,65.0663,13900.0
2010-10-13 14:00:00,93.44,93.51,93.31,93.35,47800.0,65.0802,65.1289,64.9896,65.0175,47800.0
2010-10-13 14:10:00,93.33,93.45,93.27,93.42,25400.0,65.0036,65.0872,64.9618,65.0663,25400.0
2010-10-13 14:20:00,93.42,93.49,93.04,93.13,69200.0,65.0663,65.115,64.8016,64.8643,69200.0
2010-10-13 14:30:00,93.13,93.37,93.13,93.16,38900.0,64.8643,65.0314,64.8643,64.8852,38900.0
2010-10-13 14:40:00,93.16,93.24,93.02,93.02,42700.0,64.8852,64.9409,64.7877,64.7877,42700.0
2010-10-13 14:50:00,93.04,93.13,92.91,92.95,57300.0,64.8016,64.8643,64.711,64.7389,57300.0
2010-10-13 15:00:00,92.99,93.06,92.84,92.99,88100.0,64.7668,64.8155,64.6623,64.7668,88100.0
2010-10-13 15:10:00,92.99,93.14,92.85,93.11,92500.0,64.7668,64.8712,64.6693,64.8503,92500.0
2010-10-13 15:20:00,93.14,93.28,92.86,92.87,69300.0,64.8712,64.9687,64.6762,64.6832,69300.0
2010-10-13 15:30:00,92.86,93.14,92.84,93.03,42200.0,64.6762,64.8712,64.6623,64.7946,42200.0
2010-10-13 15:40:00,93.04,93.16,92.88,92.89,71400.0,64.8016,64.8852,64.6902,64.6971,71400.0
2010-10-13 15:50:00,92.91,92.97,92.72,92.83,121500.0,64.711,64.7528,64.5787,64.6553,121500.0
2010-10-14 09:30:00,93.01,93.8,93.0,93.2,82800.0,64.7807,65.3309,64.7737,64.913,82800.0
2010-10-14 09:40:00,93.24,93.77,93.22,93.46,53800.0,64.9409,65.31,64.927,65.0941,53800.0
2010-10-14 09:50:00,93.46,93.72,93.19,93.25,79100.0,65.0941,65.2752,64.9061,64.9479,79100.0
2010-10-14 10:00:00,93.27,93.74,93.23,93.51,39400.0,64.9618,65.2891,64.9339,65.1289,39400.0
2010-10-14 10:10:00,93.61,93.76,93.48,93.64,52300.0,65.1986,65.3031,65.108,65.2195,52300.0
2010-10-14 10:20:00,93.66,93.94,93.64,93.94,52900.0,65.2334,65.4284,65.2195,65.4284,52900.0
2010-10-14 10:30:00,93.94,94.45,93.93,94.4,77600.0,65.4284,65.7836,65.4215,65.7488,77600.0
2010-10-14 10:40:00,94.4,94.59,94.31,94.52,63300.0,65.7488,65.8812,65.6861,65.8324,63300.0
2010-10-14 10:50:00,94.5,94.77,94.5,94.77,62800.0,65.8185,66.0065,65.8185,66.0065,62800.0
2010-10-14 11:00:00,94.76,94.77,94.45,94.55,58800.0,65.9996,66.0065,65.7836,65.8533,58800.0
2010-10-14 11:10:00,94.54,94.71,94.51,94.53,46000.0,65.8463,65.9647,65.8254,65.8394,46000.0
2010-10-14 11:20:00,94.52,94.68,94.3,94.32,68900.0,65.8324,65.9438,65.6792,65.6931,68900.0
2010-10-14 11:30:00,94.32,94.39,93.89,93.89,43500.0,65.6931,65.7419,65.3936,65.3936,43500.0
2010-10-14 11:40:00,93.9,93.97,93.6,93.75,44700.0,65.4006,65.4493,65.1916,65.2961,44700.0
2010-10-14 11:50:00,93.77,94.11,93.7,93.92,35900.0,65.31,65.5468,65.2613,65.4145,35900.0
2010-10-14 12:00:00,93.92,94.09,93.92,93.97,19700.0,65.4145,65.5329,65.4145,65.4493,19700.0
2010-10-14 12:10:00,93.96,94.17,93.89,93.9,16800.0,65.4424,65.5886,65.3936,65.4006,16800.0
2010-10-14 12:20:00,93.96,93.96,93.65,93.86,35000.0,65.4424,65.4424,65.2264,65.3727,35000.0
2010-10-14 12:30:00,93.87,93.92,93.69,93.72,23200.0,65.3797,65.4145,65.2543,65.2752,23200.0
2010-10-14 12:40:00,93.72,93.88,93.67,93.82,15200.0,65.2752,65.3866,65.2404,65.3449,15200.0
2010-10-14 12:50:00,93.84,94.08,93.82,94.01,17300.0,65.3588,65.5259,65.3449,65.4772,17300.0
2010-10-14 13:00:00,93.99,94.08,93.56,93.65,41600.0,65.4633,65.5259,65.1638,65.2264,41600.0
2010-10-14 13:10:00,93.66,93.85,93.38,93.44,48000.0,65.2334,65.3657,65.0384,65.0802,48000.0
2010-10-14 13:20:00,93.41,93.49,93.32,93.48,15800.0,65.0593,65.115,64.9966,65.108,15800.0
2010-10-14 13:30:00,93.5,93.83,93.48,93.82,48500.0,65.122,65.3518,65.108,65.3449,48500.0
2010-10-14 13:40:00,93.8,93.83,93.64,93.7,17900.0,65.3309,65.3518,65.2195,65.2613,17900.0
2010-10-14 13:50:00,93.68,93.81,93.59,93.73,54900.0,65.2473,65.3379,65.1847,65.2822,54900.0
2010-10-14 14:00:00,93.75,93.77,93.43,93.48,18900.0,65.2961,65.31,65.0732,65.108,18900.0
2010-10-14 14:10:00,93.49,93.58,93.38,93.53,16700.0,65.115,65.1777,65.0384,65.1429,16700.0
2010-10-14 14:20:00,93.57,93.61,93.4,93.55,25300.0,65.1707,65.1986,65.0523,65.1568,25300.0
2010-10-14 14:30:00,93.55,93.61,93.35,93.42,23300.0,65.1568,65.1986,65.0175,65.0663,23300.0
2010-10-14 14:40:00,93.42,93.51,93.37,93.41,44200.0,65.0663,65.1289,65.0314,65.0593,44200.0
2010-10-14 14:50:00,93.43,93.53,93.2,93.25,38500.0,65.0732,65.1429,64.913,64.9479,38500.0
2010-10-14 15:00:00,93.25,93.27,93.04,93.16,47200.0,64.9479,64.9618,64.8016,64.8852,47200.0
2010-10-14 15:10:00,93.16,93.36,93.14,93.29,44800.0,64.8852,65.0245,64.8712,64.9757,44800.0
2010-10-14 15:20:00,93.29,93.49,93.29,93.29,49000.0,64.9757,65.115,64.9757,64.9757,49000.0
2010-10-14 15:30:00,93.3,93.47,93.24,93.39,76400.0,64.9827,65.1011,64.9409,65.0454,76400.0
2010-10-14 15:40:00,93.41,93.56,93.37,93.53,66700.0,65.0593,65.1638,65.0314,65.1429,66700.0
2010-10-14 15:50:00,93.53,93.75,93.5,93.75,114500.0,65.1429,65.2961,65.122,65.2961,114500.0
2010-10-15 09:30:00,94.37,94.87,94.37,94.51,179700.0,65.7279,66.0762,65.7279,65.8254,179700.0
2010-10-15 09:40:00,94.51,94.53,93.55,93.67,44200.0,65.8254,65.8394,65.1568,65.2404,44200.0
2010-10-15 09:50:00,93.67,93.96,93.22,93.74,82500.0,65.2404,65.4424,64.927,65.2891,82500.0
2010-10-15 10:00:00,93.74,94.08,93.25,93.25,57600.0,65.2891,65.5259,64.9479,64.9479,57600.0
2010-10-15 10:10:00,93.25,93.41,92.63,92.73,63600.0,64.9479,65.0593,64.516,64.5857,63600.0
2010-10-15 10:20:00,92.76,92.89,92.41,92.82,44200.0,64.6066,64.6971,64.3628,64.6484,44200.0
2010-10-15 10:30:00,92.82,93.35,92.74,93.31,44600.0,64.6484,65.0175,64.5926,64.9896,44600.0
2010-10-15 10:40:00,93.28,93.56,93.19,93.22,27800.0,64.9687,65.1638,64.9061,64.927,27800.0
2010-10-15 10:50:00,93.19,93.63,93.08,93.52,23600.0,64.9061,65.2125,64.8294,65.1359,23600.0
2010-10-15 11:00:00,93.56,93.67,93.07,93.33,55600.0,65.1638,65.2404,64.8225,65.0036,55600.0
2010-10-15 11:10:00,93.35,93.4,93.12,93.18,56100.0,65.0175,65.0523,64.8573,64.8991,56100.0
2010-10-15 11:20:00,93.19,93.26,92.85,93.22,38800.0,64.9061,64.9548,64.6693,64.927,38800.0
2010-10-15 11:30:00,93.16,93.5,93.16,93.45,40400.0,64.8852,65.122,64.8852,65.0872,40400.0
2010-10-15 11:40:00,93.41,93.51,92.96,92.96,22600.0,65.0593,65.1289,64.7459,64.7459,22600.0
2010-10-15 11:50:00,92.96,93.0,92.75,92.88,48200.0,64.7459,64.7737,64.5996,64.6902,48200.0
2010-10-15 12:00:00,92.89,93.09,92.72,92.86,32800.0,64.6971,64.8364,64.5787,64.6762,32800.0
2010-10-15 12:10:00,92.85,93.25,92.82,93.25,35100.0,64.6693,64.9479,64.6484,64.9479,35100.0
2010-10-15 12:20:00,93.23,93.48,93.23,93.38,16100.0,64.9339,65.108,64.9339,65.0384,16100.0
2010-10-15 12:30:00,93.41,93.59,93.32,93.58,22300.0,65.0593,65.1847,64.9966,65.1777,22300.0
2010-10-15 12:40:00,93.59,93.68,93.53,93.68,18700.0,65.1847,65.2473,65.1429,65.2473,18700.0
2010-10-15 12:50:00,93.67,93.71,93.39,93.46,18600.0,65.2404,65.2682,65.0454,65.0941,18600.0
2010-10-15 13:00:00,93.42,93.64,93.42,93.61,20000.0,65.0663,65.2195,65.0663,65.1986,20000.0
2010-10-15 13:10:00,93.6,93.6,93.42,93.47,10500.0,65.1916,65.1916,65.0663,65.1011,10500.0
2010-10-15 13:20:00,93.44,93.58,93.37,93.55,21600.0,65.0802,65.1777,65.0314,65.1568,21600.0
2010-10-15 13:30:00,93.54,93.6,93.38,93.38,23100.0,65.1498,65.1916,65.0384,65.0384,23100.0
2010-10-15 13:40:00,93.39,93.4,93.19,93.37,22400.0,65.0454,65.0523,64.9061,65.0314,22400.0
2010-10-15 13:50:00,93.33,93.53,93.32,93.47,33000.0,65.0036,65.1429,64.9966,65.1011,33000.0
2010-10-15 14:00:00,93.43,93.57,93.33,93.4,58700.0,65.0732,65.1707,65.0036,65.0523,58700.0
2010-10-15 14:10:00,93.44,93.7,93.33,93.59,25900.0,65.0802,65.2613,65.0036,65.1847,25900.0
2010-10-15 14:20:00,93.58,93.68,93.44,93.61,18200.0,65.1777,65.2473,65.0802,65.1986,18200.0
2010-10-15 14:30:00,93.62,93.87,93.59,93.78,28400.0,65.2056,65.3797,65.1847,65.317,28400.0
2010-10-15 14:40:00,93.76,93.76,93.6,93.65,37300.0,65.3031,65.3031,65.1916,65.2264,37300.0
2010-10-15 14:50:00,93.65,93.65,93.26,93.34,50900.0,65.2264,65.2264,64.9548,65.0105,50900.0
2010-10-15 15:00:00,93.36,93.36,93.15,93.31,52400.0,65.0245,65.0245,64.8782,64.9896,52400.0
2010-10-15 15:10:00,93.3,93.49,93.18,93.36,36200.0,64.9827,65.115,64.8991,65.0245,36200.0
2010-10-15 15:20:00,93.35,93.45,93.22,93.35,33600.0,65.0175,65.0872,64.927,65.0175,33600.0
2010-10-15 15:30:00,93.34,93.48,93.25,93.44,66000.0,65.0105,65.108,64.9479,65.0802,66000.0
2010-10-15 15:40:00,93.43,93.76,93.4,93.76,74800.0,65.0732,65.3031,65.0523,65.3031,74800.0
2010-10-15 15:50:00,93.76,93.83,93.48,93.56,114600.0,65.3031,65.3518,65.108,65.1638,114600.0
2010-10-18 09:30:00,93.64,93.64,92.68,93.09,82200.0,65.2195,65.2195,64.5509,64.8364,82200.0
2010-10-18 09:40:00,93.09,93.52,93.08,93.48,54900.0,64.8364,65.1359,64.8294,65.108,54900.0
2010-10-18 09:50:00,93.51,93.59,93.18,93.19,70000.0,65.1289,65.1847,64.8991,64.9061,70000.0
2010-10-18 10:00:00,93.21,93.22,92.78,92.98,68800.0,64.92,64.927,64.6205,64.7598,68800.0
2010-10-18 10:10:00,93.0,93.35,92.94,93.03,72500.0,64.7737,65.0175,64.7319,64.7946,72500.0
2010-10-18 10:20:00,93.02,93.03,92.71,92.75,84000.0,64.7877,64.7946,64.5717,64.5996,84000.0
2010-10-18 10:30:00,92.75,92.91,92.72,92.91,65800.0,64.5996,64.711,64.5787,64.711,65800.0
2010-10-18 10:40:00,92.89,92.91,92.6,92.64,64500.0,64.6971,64.711,64.4951,64.523,64500.0
2010-10-18 10:50:00,92.64,93.1,92.62,92.94,43000.0,64.523,64.8434,64.5091,64.7319,43000.0
2010-10-18 11:00:00,92.98,93.03,92.61,92.73,33300.0,64.7598,64.7946,64.5021,64.5857,33300.0
2010-10-18 11:10:00,92.68,92.83,92.6,92.75,34400.0,64.5509,64.6553,64.4951,64.5996,34400.0
2010-10-18 11:20:00,92.75,92.77,92.6,92.65,46400.0,64.5996,64.6135,64.4951,64.53,46400.0
2010-10-18 11:30:00,92.65,92.71,92.55,92.57,96700.0,64.53,64.5717,64.4603,64.4742,96700.0
2010-10-18 11:40:00,92.56,92.56,92.36,92.5,42700.0,64.4673,64.4673,64.328,64.4255,42700.0
2010-10-18 11:50:00,92.51,92.66,92.47,92.65,35900.0,64.4324,64.5369,64.4046,64.53,35900.0
2010-10-18 12:00:00,92.64,92.68,92.51,92.62,43400.0,64.523,64.5509,64.4324,64.5091,43400.0
2010-10-18 12:10:00,92.61,92.65,92.51,92.51,15100.0,64.5021,64.53,64.4324,64.4324,15100.0
2010-10-18 12:20:00,92.52,92.58,92.43,92.44,31400.0,64.4394,64.4812,64.3767,64.3837,31400.0
2010-10-18 12:30:00,92.45,92.46,92.14,92.14,44100.0,64.3907,64.3976,64.1747,64.1747,44100.0
2010-10-18 12:40:00,92.15,92.18,91.89,91.94,82700.0,64.1817,64.2026,64.0006,64.0354,82700.0
2010-10-18 12:50:00,91.94,91.95,91.54,91.76,83700.0,64.0354,64.0424,63.7569,63.9101,83700.0
2010-10-18 13:00:00,91.79,91.94,91.71,91.74,57700.0,63.931,64.0354,63.8753,63.8961,57700.0
2010-10-18 13:10:00,91.75,91.81,91.65,91.8,33300.0,63.9031,63.9449,63.8335,63.9379,33300.0
2010-10-18 13:20:00,91.77,91.78,91.36,91.36,46900.0,63.917,63.924,63.6315,63.6315,46900.0
2010-10-18 13:30:00,91.4,91.57,91.34,91.49,38100.0,63.6593,63.7777,63.6176,63.722,38100.0
2010-10-18 13:40:00,91.5,91.53,91.25,91.36,47400.0,63.729,63.7499,63.5549,63.6315,47400.0
2010-10-18 13:50:00,91.36,91.4,90.8,90.88,114500.0,63.6315,63.6593,63.2414,63.2972,114500.0
2010-10-18 14:00:00,90.9,91.41,90.9,91.41,76400.0,63.3111,63.6663,63.3111,63.6663,76400.0
2010-10-18 14:10:00,91.41,91.46,91.18,91.18,46200.0,63.6663,63.7011,63.5061,63.5061,46200.0
2010-10-18 14:20:00,91.2,91.4,91.15,91.39,45100.0,63.52,63.6593,63.4852,63.6524,45100.0
2010-10-18 14:30:00,91.38,91.6,91.26,91.27,66200.0,63.6454,63.7986,63.5618,63.5688,66200.0
2010-10-18 14:40:00,91.27,91.28,91.11,91.18,45400.0,63.5688,63.5758,63.4574,63.5061,45400.0
2010-10-18 14:50:00,91.18,91.36,91.0,91.36,60300.0,63.5061,63.6315,63.3807,63.6315,60300.0
2010-10-18 15:00:00,91.36,91.59,91.36,91.55,86300.0,63.6315,63.7917,63.6315,63.7638,86300.0
2010-10-18 15:10:00,91.52,91.6,91.36,91.37,77900.0,63.7429,63.7986,63.6315,63.6384,77900.0
2010-10-18 15:20:00,91.36,91.54,91.29,91.44,87600.0,63.6315,63.7569,63.5827,63.6872,87600.0
2010-10-18 15:30:00,91.45,91.62,91.4,91.55,83800.0,63.6942,63.8126,63.6593,63.7638,83800.0
2010-10-18 15:40:00,91.55,91.66,91.46,91.48,86100.0,63.7638,63.8404,63.7011,63.7151,86100.0
2010-10-18 15:50:00,91.46,91.54,91.27,91.35,158000.0,63.7011,63.7569,63.5688,63.6245,158000.0
2010-10-19 09:30:00,89.74,89.87,88.8,89.46,178200.0,62.5032,62.5937,61.8485,62.3081,178200.0
2010-10-19 09:40:00,89.49,90.3,89.36,90.0,73500.0,62.329,62.8932,62.2385,62.6843,73500.0
2010-10-19 09:50:00,90.0,90.37,89.75,90.26,142700.0,62.6843,62.942,62.5101,62.8653,142700.0
2010-10-19 10:00:00,90.25,90.43,90.01,90.39,68100.0,62.8584,62.9837,62.6912,62.9559,68100.0
2010-10-19 10:10:00,90.36,90.78,90.25,90.72,83000.0,62.935,63.2275,62.8584,63.1857,83000.0
2010-10-19 10:20:00,90.75,90.99,90.63,90.96,43100.0,63.2066,63.3738,63.123,63.3529,43100.0
2010-10-19 10:30:00,90.9,91.03,90.6,90.64,48800.0,63.3111,63.4016,63.1021,63.13,48800.0
2010-10-19 10:40:00,90.67,90.96,90.56,90.84,36200.0,63.1509,63.3529,63.0743,63.2693,36200.0
2010-10-19 10:50:00,90.83,91.2,90.81,90.88,44200.0,63.2623,63.52,63.2484,63.2972,44200.0
2010-10-19 11:00:00,90.88,90.89,90.65,90.68,45300.0,63.2972,63.3041,63.137,63.1579,45300.0
2010-10-19 11:10:00,90.68,91.0,90.65,90.81,48100.0,63.1579,63.3807,63.137,63.2484,48100.0
2010-10-19 11:20:00,90.75,90.86,90.62,90.68,45000.0,63.2066,63.2832,63.1161,63.1579,45000.0
2010-10-19 11:30:00,90.72,91.24,90.69,91.14,42300.0,63.1857,63.5479,63.1648,63.4783,42300.0
2010-10-19 11:40:00,91.12,91.52,91.11,91.47,36500.0,63.4643,63.7429,63.4574,63.7081,36500.0
2010-10-19 11:50:00,91.48,91.58,91.29,91.32,37500.0,63.7151,63.7847,63.5827,63.6036,37500.0
2010-10-19 12:00:00,91.29,91.42,91.15,91.22,27000.0,63.5827,63.6733,63.4852,63.534,27000.0
2010-10-19 12:10:00,91.21,91.39,91.18,91.32,21800.0,63.527,63.6524,63.5061,63.6036,21800.0
2010-10-19 12:20:00,91.31,91.31,91.15,91.18,15800.0,63.5967,63.5967,63.4852,63.5061,15800.0
2010-10-19 12:30:00,91.2,91.2,90.92,90.92,29200.0,63.52,63.52,63.325,63.325,29200.0
2010-10-19 12:40:00,90.91,90.99,90.88,90.92,15100.0,63.3181,63.3738,63.2972,63.325,15100.0
2010-10-19 12:50:00,90.96,90.99,90.8,90.95,15400.0,63.3529,63.3738,63.2414,63.3459,15400.0
2010-10-19 13:00:00,90.96,91.09,90.83,90.84,25400.0,63.3529,63.4434,63.2623,63.2693,25400.0
2010-10-19 13:10:00,90.86,90.89,90.56,90.64,34900.0,63.2832,63.3041,63.0743,63.13,34900.0
2010-10-19 13:20:00,90.69,90.76,90.46,90.51,32200.0,63.1648,63.2136,63.0046,63.0395,32200.0
2010-10-19 13:30:00,90.52,90.67,90.46,90.67,35800.0,63.0464,63.1509,63.0046,63.1509,35800.0
2010-10-19 13:40:00,90.67,90.71,90.47,90.51,34700.0,63.1509,63.1788,63.0116,63.0395,34700.0
2010-10-19 13:50:00,90.51,90.54,89.7,89.88,89600.0,63.0395,63.0604,62.4753,62.6007,89600.0
2010-10-19 14:00:00,89.88,89.88,89.51,89.75,146300.0,62.6007,62.6007,62.343,62.5101,146300.0
2010-10-19 14:10:00,89.75,90.07,89.63,89.89,64600.0,62.5101,62.733,62.4266,62.6076,64600.0
2010-10-19 14:20:00,89.86,89.96,89.54,89.62,76200.0,62.5867,62.6564,62.3639,62.4196,76200.0
2010-10-19 14:30:00,89.6,89.87,89.55,89.72,39700.0,62.4057,62.5937,62.3708,62.4892,39700.0
2010-10-19 14:40:00,89.75,90.05,89.69,90.04,29900.0,62.5101,62.7191,62.4683,62.7121,29900.0
2010-10-19 14:50:00,90.04,90.3,90.04,90.19,65900.0,62.7121,62.8932,62.7121,62.8166,65900.0
2010-10-19 15:00:00,90.2,90.22,89.7,89.7,60500.0,62.8236,62.8375,62.4753,62.4753,60500.0
2010-10-19 15:10:00,89.69,89.84,89.56,89.61,77500.0,62.4683,62.5728,62.3778,62.4126,77500.0
2010-10-19 15:20:00,89.64,89.72,89.39,89.42,95900.0,62.4335,62.4892,62.2594,62.2803,95900.0
2010-10-19 15:30:00,89.42,89.93,89.31,89.9,101500.0,62.2803,62.6355,62.2037,62.6146,101500.0
2010-10-19 15:40:00,89.91,90.12,89.85,89.94,109800.0,62.6216,62.7678,62.5798,62.6425,109800.0
2010-10-19 15:50:00,89.91,90.23,89.84,90.11,166800.0,62.6216,62.8444,62.5728,62.7609,166800.0
2010-10-20 09:30:00,90.58,91.36,90.5,90.54,42100.0,63.0882,63.6315,63.0325,63.0604,42100.0
2010-10-20 09:40:00,90.52,91.38,90.36,91.38,44600.0,63.0464,63.6454,62.935,63.6454,44600.0
2010-10-20 09:50:00,91.39,91.93,91.37,91.53,64600.0,63.6524,64.0285,63.6384,63.7499,64600.0
2010-10-20 10:00:00,91.53,91.65,91.35,91.5,70300.0,63.7499,63.8335,63.6245,63.729,70300.0
2010-10-20 10:10:00,91.54,91.61,91.0,91.0,40900.0,63.7569,63.8056,63.3807,63.3807,40900.0
2010-10-20 10:20:00,91.06,91.64,90.99,91.57,48300.0,63.4225,63.8265,63.3738,63.7777,48300.0
2010-10-20 10:30:00,91.6,91.99,91.59,91.82,26800.0,63.7986,64.0703,63.7917,63.9519,26800.0
2010-10-20 10:40:00,91.81,92.5,91.8,92.5,29200.0,63.9449,64.4255,63.9379,64.4255,29200.0
2010-10-20 10:50:00,92.46,92.68,92.37,92.47,34700.0,64.3976,64.5509,64.3349,64.4046,34700.0
2010-10-20 11:00:00,92.42,92.46,92.11,92.4,38800.0,64.3698,64.3976,64.1539,64.3558,38800.0
2010-10-20 11:10:00,92.39,92.56,92.24,92.45,52500.0,64.3489,64.4673,64.2444,64.3907,52500.0
2010-10-20 11:20:00,92.47,92.68,92.44,92.64,36500.0,64.4046,64.5509,64.3837,64.523,36500.0
2010-10-20 11:30:00,92.6,92.68,92.55,92.6,25200.0,64.4951,64.5509,64.4603,64.4951,25200.0
2010-10-20 11:40:00,92.6,92.87,92.55,92.75,35100.0,64.4951,64.6832,64.4603,64.5996,35100.0
2010-10-20 11:50:00,92.73,92.93,92.66,92.81,23700.0,64.5857,64.725,64.5369,64.6414,23700.0
2010-10-20 12:00:00,92.77,92.96,92.68,92.8,26400.0,64.6135,64.7459,64.5509,64.6344,26400.0
2010-10-20 12:10:00,92.81,93.05,92.78,93.05,21000.0,64.6414,64.8086,64.6205,64.8086,21000.0
2010-10-20 12:20:00,93.05,93.14,93.01,93.12,36600.0,64.8086,64.8712,64.7807,64.8573,36600.0
2010-10-20 12:30:00,93.1,93.14,92.9,92.95,31400.0,64.8434,64.8712,64.7041,64.7389,31400.0
2010-10-20 12:40:00,92.95,92.98,92.8,92.8,22500.0,64.7389,64.7598,64.6344,64.6344,22500.0
2010-10-20 12:50:00,92.8,92.97,92.76,92.95,25100.0,64.6344,64.7528,64.6066,64.7389,25100.0
2010-10-20 13:00:00,92.95,93.13,92.91,92.94,27300.0,64.7389,64.8643,64.711,64.7319,27300.0
2010-10-20 13:10:00,92.93,92.93,92.7,92.92,16100.0,64.725,64.725,64.5648,64.718,16100.0
2010-10-20 13:20:00,92.87,93.0,92.77,92.78,20000.0,64.6832,64.7737,64.6135,64.6205,20000.0
2010-10-20 13:30:00,92.78,92.87,92.65,92.7,30300.0,64.6205,64.6832,64.53,64.5648,30300.0
2010-10-20 13:40:00,92.65,92.69,92.46,92.49,12400.0,64.53,64.5578,64.3976,64.4185,12400.0
2010-10-20 13:50:00,92.52,92.58,92.46,92.46,14300.0,64.4394,64.4812,64.3976,64.3976,14300.0
2010-10-20 14:00:00,92.51,92.69,92.31,92.33,42800.0,64.4324,64.5578,64.2932,64.3071,42800.0
2010-10-20 14:10:00,92.37,92.79,92.34,92.75,29500.0,64.3349,64.6275,64.314,64.5996,29500.0
2010-10-20 14:20:00,92.78,92.81,92.62,92.66,21200.0,64.6205,64.6414,64.5091,64.5369,21200.0
2010-10-20 14:30:00,92.7,92.98,92.7,92.82,34500.0,64.5648,64.7598,64.5648,64.6484,34500.0
2010-10-20 14:40:00,92.81,92.82,92.48,92.56,27400.0,64.6414,64.6484,64.4116,64.4673,27400.0
2010-10-20 14:50:00,92.53,92.62,92.43,92.59,25000.0,64.4464,64.5091,64.3767,64.4882,25000.0
2010-10-20 15:00:00,92.59,92.59,92.35,92.48,34600.0,64.4882,64.4882,64.321,64.4116,34600.0
2010-10-20 15:10:00,92.47,92.59,92.34,92.56,26000.0,64.4046,64.4882,64.314,64.4673,26000.0
2010-10-20 15:20:00,92.55,92.6,92.36,92.53,34200.0,64.4603,64.4951,64.328,64.4464,34200.0
2010-10-20 15:30:00,92.54,92.56,92.09,92.22,57200.0,64.4533,64.4673,64.1399,64.2305,57200.0
2010-10-20 15:40:00,92.22,92.37,92.11,92.26,84300.0,64.2305,64.3349,64.1539,64.2583,84300.0
2010-10-20 15:50:00,92.26,92.37,91.93,92.07,138700.0,64.2583,64.3349,64.0285,64.126,138700.0
2010-10-21 09:30:00,92.58,93.25,92.32,93.21,59700.0,64.4812,64.9479,64.3001,64.92,59700.0
2010-10-21 09:40:00,93.18,93.24,92.55,92.59,34000.0,64.8991,64.9409,64.4603,64.4882,34000.0
2010-10-21 09:50:00,92.54,93.09,92.36,93.04,43200.0,64.4533,64.8364,64.328,64.8016,43200.0
2010-10-21 10:00:00,93.02,93.24,92.33,93.24,76600.0,64.7877,64.9409,64.3071,64.9409,76600.0
2010-10-21 10:10:00,93.17,93.23,92.93,93.14,55100.0,64.8921,64.9339,64.725,64.8712,55100.0
2010-10-21 10:20:00,93.09,93.6,92.98,93.36,63700.0,64.8364,65.1916,64.7598,65.0245,63700.0
2010-10-21 10:30:00,93.36,93.55,93.34,93.51,30000.0,65.0245,65.1568,65.0105,65.1289,30000.0
2010-10-21 10:40:00,93.52,93.66,93.34,93.44,44300.0,65.1359,65.2334,65.0105,65.0802,44300.0
2010-10-21 10:50:00,93.48,93.55,93.24,93.35,51200.0,65.108,65.1568,64.9409,65.0175,51200.0
2010-10-21 11:00:00,93.34,93.45,93.15,93.21,25100.0,65.0105,65.0872,64.8782,64.92,25100.0
2010-10-21 11:10:00,93.18,93.22,92.91,92.97,23600.0,64.8991,64.927,64.711,64.7528,23600.0
2010-10-21 11:20:00,92.97,93.06,92.52,92.74,40300.0,64.7528,64.8155,64.4394,64.5926,40300.0
2010-10-21 11:30:00,92.74,93.18,92.74,93.02,81900.0,64.5926,64.8991,64.5926,64.7877,81900.0
2010-10-21 11:40:00,93.02,93.02,92.5,92.83,76300.0,64.7877,64.7877,64.4255,64.6553,76300.0
2010-10-21 11:50:00,92.85,93.14,92.82,93.03,47400.0,64.6693,64.8712,64.6484,64.7946,47400.0
2010-10-21 12:00:00,93.03,93.04,92.74,92.78,34300.0,64.7946,64.8016,64.5926,64.6205,34300.0
2010-10-21 12:10:00,92.78,92.94,92.69,92.92,28400.0,64.6205,64.7319,64.5578,64.718,28400.0
2010-10-21 12:20:00,92.92,93.02,92.77,93.0,15100.0,64.718,64.7877,64.6135,64.7737,15100.0
2010-10-21 12:30:00,92.98,93.02,92.47,92.49,19100.0,64.7598,64.7877,64.4046,64.4185,19100.0
2010-10-21 12:40:00,92.49,92.63,92.34,92.63,27900.0,64.4185,64.516,64.314,64.516,27900.0
2010-10-21 12:50:00,92.59,93.02,92.57,92.99,42600.0,64.4882,64.7877,64.4742,64.7668,42600.0
2010-10-21 13:00:00,92.99,93.36,92.94,93.29,82500.0,64.7668,65.0245,64.7319,64.9757,82500.0
2010-10-21 13:10:00,93.31,93.41,93.19,93.26,43200.0,64.9896,65.0593,64.9061,64.9548,43200.0
2010-10-21 13:20:00,93.26,93.32,93.08,93.2,16200.0,64.9548,64.9966,64.8294,64.913,16200.0
2010-10-21 13:30:00,93.22,93.24,92.78,92.89,31400.0,64.927,64.9409,64.6205,64.6971,31400.0
2010-10-21 13:40:00,92.91,92.96,92.39,92.42,68700.0,64.711,64.7459,64.3489,64.3698,68700.0
2010-10-21 13:50:00,92.44,92.45,91.88,92.02,74900.0,64.3837,64.3907,63.9937,64.0912,74900.0
2010-10-21 14:00:00,92.01,92.05,91.83,92.0,140000.0,64.0842,64.1121,63.9588,64.0772,140000.0
2010-10-21 14:10:00,91.96,92.19,91.83,92.19,109200.0,64.0494,64.2096,63.9588,64.2096,109200.0
2010-10-21 14:20:00,92.17,92.26,92.03,92.16,39400.0,64.1956,64.2583,64.0981,64.1887,39400.0
2010-10-21 14:30:00,92.16,92.59,92.15,92.49,174200.0,64.1887,64.4882,64.1817,64.4185,174200.0
2010-10-21 14:40:00,92.5,92.71,92.44,92.57,32100.0,64.4255,64.5717,64.3837,64.4742,32100.0
2010-10-21 14:50:00,92.57,93.14,92.53,93.13,89100.0,64.4742,64.8712,64.4464,64.8643,89100.0
2010-10-21 15:00:00,93.13,93.23,92.9,92.92,61100.0,64.8643,64.9339,64.7041,64.718,61100.0
2010-10-21 15:10:00,92.9,93.67,92.9,93.53,97800.0,64.7041,65.2404,64.7041,65.1429,97800.0
2010-10-21 15:20:00,93.53,93.81,93.46,93.62,85000.0,65.1429,65.3379,65.0941,65.2056,85000.0
2010-10-21 15:30:00,93.6,93.77,93.43,93.59,77600.0,65.1916,65.31,65.0732,65.1847,77600.0
2010-10-21 15:40:00,93.6,93.67,93.36,93.51,115200.0,65.1916,65.2404,65.0245,65.1289,115200.0
2010-10-21 15:50:00,93.53,93.79,93.44,93.75,174700.0,65.1429,65.324,65.0802,65.2961,174700.0
2010-10-22 09:30:00,94.09,94.09,92.5,93.65,69400.0,65.5329,65.5329,64.4255,65.2264,69400.0
2010-10-22 09:40:00,93.55,94.0,93.37,93.49,49100.0,65.1568,65.4702,65.0314,65.115,49100.0
2010-10-22 09:50:00,93.43,93.51,92.76,92.84,55500.0,65.0732,65.1289,64.6066,64.6623,55500.0
2010-10-22 10:00:00,92.78,93.1,92.72,92.97,42500.0,64.6205,64.8434,64.5787,64.7528,42500.0
2010-10-22 10:10:00,92.99,93.0,92.8,92.9,73900.0,64.7668,64.7737,64.6344,64.7041,73900.0
2010-10-22 10:20:00,92.97,93.08,92.87,93.05,38200.0,64.7528,64.8294,64.6832,64.8086,38200.0
2010-10-22 10:30:00,93.05,93.07,92.93,92.95,35100.0,64.8086,64.8225,64.725,64.7389,35100.0
2010-10-22 10:40:00,92.96,93.03,92.84,93.03,40000.0,64.7459,64.7946,64.6623,64.7946,40000.0
2010-10-22 10:50:00,93.01,93.31,93.0,93.17,53800.0,64.7807,64.9896,64.7737,64.8921,53800.0
2010-10-22 11:00:00,93.15,93.47,93.11,93.35,17100.0,64.8782,65.1011,64.8503,65.0175,17100.0
2010-10-22 11:10:00,93.4,93.5,93.29,93.4,22700.0,65.0523,65.122,64.9757,65.0523,22700.0
2010-10-22 11:20:00,93.38,93.54,93.3,93.4,16100.0,65.0384,65.1498,64.9827,65.0523,16100.0
2010-10-22 11:30:00,93.41,93.7,93.41,93.57,29600.0,65.0593,65.2613,65.0593,65.1707,29600.0
2010-10-22 11:40:00,93.59,93.61,93.28,93.28,28100.0,65.1847,65.1986,64.9687,64.9687,28100.0
2010-10-22 11:50:00,93.29,93.43,93.16,93.32,19100.0,64.9757,65.0732,64.8852,64.9966,19100.0
2010-10-22 12:00:00,93.32,93.59,93.32,93.54,13000.0,64.9966,65.1847,64.9966,65.1498,13000.0
2010-10-22 12:10:00,93.56,93.58,93.41,93.45,16300.0,65.1638,65.1777,65.0593,65.0872,16300.0
2010-10-22 12:20:00,93.45,93.52,93.45,93.46,11200.0,65.0872,65.1359,65.0872,65.0941,11200.0
2010-10-22 12:30:00,93.49,93.52,93.42,93.47,33900.0,65.115,65.1359,65.0663,65.1011,33900.0
2010-10-22 12:40:00,93.48,93.73,93.48,93.7,30600.0,65.108,65.2822,65.108,65.2613,30600.0
2010-10-22 12:50:00,93.68,93.85,93.64,93.85,33700.0,65.2473,65.3657,65.2195,65.3657,33700.0
2010-10-22 13:00:00,93.86,93.97,93.76,93.83,38400.0,65.3727,65.4493,65.3031,65.3518,38400.0
2010-10-22 13:10:00,93.83,93.85,93.65,93.66,27900.0,65.3518,65.3657,65.2264,65.2334,27900.0
2010-10-22 13:20:00,93.66,93.88,93.63,93.7,48500.0,65.2334,65.3866,65.2125,65.2613,48500.0
2010-10-22 13:30:00,93.7,93.79,93.65,93.68,21200.0,65.2613,65.324,65.2264,65.2473,21200.0
2010-10-22 13:40:00,93.67,93.73,93.66,93.67,15500.0,65.2404,65.2822,65.2334,65.2404,15500.0
2010-10-22 13:50:00,93.68,93.7,93.48,93.48,18400.0,65.2473,65.2613,65.108,65.108,18400.0
2010-10-22 14:00:00,93.5,93.59,93.47,93.59,13200.0,65.122,65.1847,65.1011,65.1847,13200.0
2010-10-22 14:10:00,93.6,93.67,93.56,93.62,12800.0,65.1916,65.2404,65.1638,65.2056,12800.0
2010-10-22 14:20:00,93.61,93.75,93.57,93.75,10400.0,65.1986,65.2961,65.1707,65.2961,10400.0
2010-10-22 14:30:00,93.77,93.77,93.5,93.62,15700.0,65.31,65.31,65.122,65.2056,15700.0
2010-10-22 14:40:00,93.66,93.75,93.61,93.65,16200.0,65.2334,65.2961,65.1986,65.2264,16200.0
2010-10-22 14:50:00,93.64,93.71,93.53,93.61,21900.0,65.2195,65.2682,65.1429,65.1986,21900.0
2010-10-22 15:00:00,93.58,93.84,93.5,93.72,35100.0,65.1777,65.3588,65.122,65.2752,35100.0
2010-10-22 15:10:00,93.73,93.75,93.51,93.65,28600.0,65.2822,65.2961,65.1289,65.2264,28600.0
2010-10-22 15:20:00,93.65,93.73,93.51,93.51,27800.0,65.2264,65.2822,65.1289,65.1289,27800.0
2010-10-22 15:30:00,93.53,93.62,93.46,93.47,20600.0,65.1429,65.2056,65.0941,65.1011,20600.0
2010-10-22 15:40:00,93.46,93.6,93.42,93.52,61000.0,65.0941,65.1916,65.0663,65.1359,61000.0
2010-10-22 15:50:00,93.53,93.64,93.43,93.62,102400.0,65.1429,65.2195,65.0732,65.2056,102400.0
2010-10-25 09:30:00,94.77,95.45,94.5,95.45,100700.0,66.0065,66.4801,65.8185,66.4801,100700.0
2010-10-25 09:40:00,95.45,95.82,95.19,95.49,85400.0,66.4801,66.7378,66.299,66.508,85400.0
2010-10-25 09:50:00,95.48,96.0,95.48,95.95,47000.0,66.501,66.8632,66.501,66.8284,47000.0
2010-10-25 10:00:00,96.0,96.13,95.72,95.87,76500.0,66.8632,66.9537,66.6682,66.7727,76500.0
2010-10-25 10:10:00,95.87,96.02,95.63,95.71,34200.0,66.7727,66.8771,66.6055,66.6612,34200.0
2010-10-25 10:20:00,95.76,95.76,95.5,95.51,39600.0,66.696,66.696,66.515,66.5219,39600.0
2010-10-25 10:30:00,95.51,95.55,95.17,95.41,30600.0,66.5219,66.5498,66.2851,66.4523,30600.0
2010-10-25 10:40:00,95.41,95.5,94.77,95.43,37400.0,66.4523,66.515,66.0065,66.4662,37400.0
2010-10-25 10:50:00,95.45,95.48,95.04,95.13,22200.0,66.4801,66.501,66.1946,66.2573,22200.0
2010-10-25 11:00:00,95.12,95.21,94.9,95.21,29100.0,66.2503,66.313,66.0971,66.313,29100.0
2010-10-25 11:10:00,95.17,95.31,95.09,95.3,76100.0,66.2851,66.3826,66.2294,66.3757,76100.0
2010-10-25 11:20:00,95.29,95.44,95.24,95.36,16600.0,66.3687,66.4732,66.3339,66.4174,16600.0
2010-10-25 11:30:00,95.41,95.5,95.34,95.39,14900.0,66.4523,66.515,66.4035,66.4383,14900.0
2010-10-25 11:40:00,95.36,95.51,95.29,95.46,17000.0,66.4174,66.5219,66.3687,66.4871,17000.0
2010-10-25 11:50:00,95.45,95.45,95.24,95.41,11800.0,66.4801,66.4801,66.3339,66.4523,11800.0
2010-10-25 12:00:00,95.38,95.5,95.34,95.47,38900.0,66.4314,66.515,66.4035,66.4941,38900.0
2010-10-25 12:10:00,95.51,95.54,95.37,95.43,27300.0,66.5219,66.5428,66.4244,66.4662,27300.0
2010-10-25 12:20:00,95.44,95.46,94.93,95.15,47800.0,66.4732,66.4871,66.118,66.2712,47800.0
2010-10-25 12:30:00,95.15,95.16,94.94,95.11,14800.0,66.2712,66.2782,66.1249,66.2433,14800.0
2010-10-25 12:40:00,95.14,95.25,95.1,95.14,19000.0,66.2642,66.3408,66.2364,66.2642,19000.0
2010-10-25 12:50:00,95.18,95.18,94.99,95.15,24200.0,66.2921,66.2921,66.1597,66.2712,24200.0
2010-10-25 13:00:00,95.15,95.33,94.96,95.33,29200.0,66.2712,66.3966,66.1389,66.3966,29200.0
2010-10-25 13:10:00,95.32,95.34,95.1,95.21,22700.0,66.3896,66.4035,66.2364,66.313,22700.0
2010-10-25 13:20:00,95.17,95.35,95.12,95.24,17800.0,66.2851,66.4105,66.2503,66.3339,17800.0
2010-10-25 13:30:00,95.23,95.32,95.18,95.31,19500.0,66.3269,66.3896,66.2921,66.3826,19500.0
2010-10-25 13:40:00,95.31,95.47,95.31,95.34,15100.0,66.3826,66.4941,66.3826,66.4035,15100.0
2010-10-25 13:50:00,95.33,95.44,95.29,95.43,15000.0,66.3966,66.4732,66.3687,66.4662,15000.0
2010-10-25 14:00:00,95.46,95.52,95.4,95.48,47100.0,66.4871,66.5289,66.4453,66.501,47100.0
2010-10-25 14:10:00,95.45,95.45,95.24,95.24,28400.0,66.4801,66.4801,66.3339,66.3339,28400.0
2010-10-25 14:20:00,95.25,95.33,95.12,95.25,50900.0,66.3408,66.3966,66.2503,66.3408,50900.0
2010-10-25 14:30:00,95.24,95.39,95.01,95.18,32400.0,66.3339,66.4383,66.1737,66.2921,32400.0
2010-10-25 14:40:00,95.22,95.39,95.13,95.3,43800.0,66.3199,66.4383,66.2573,66.3757,43800.0
2010-10-25 14:50:00,95.31,95.48,95.27,95.35,35100.0,66.3826,66.501,66.3548,66.4105,35100.0
2010-10-25 15:00:00,95.36,95.44,95.09,95.23,74700.0,66.4174,66.4732,66.2294,66.3269,74700.0
2010-10-25 15:10:00,95.23,95.39,95.17,95.29,41100.0,66.3269,66.4383,66.2851,66.3687,41100.0
2010-10-25 15:20:00,95.25,95.26,95.1,95.15,146300.0,66.3408,66.3478,66.2364,66.2712,146300.0
2010-10-25 15:30:00,95.16,95.2,94.75,94.78,95900.0,66.2782,66.306,65.9926,66.0135,95900.0
2010-10-25 15:40:00,94.75,94.87,94.26,94.33,166100.0,65.9926,66.0762,65.6513,65.7001,166100.0
2010-10-25 15:50:00,94.36,94.58,94.33,94.47,148300.0,65.721,65.8742,65.7001,65.7976,148300.0
2010-10-26 09:30:00,87.45,88.24,87.0,87.99,999900.0,60.9082,61.4584,60.5948,61.2843,999900.0
2010-10-26 09:40:00,87.96,87.96,87.17,87.68,595000.0,61.2634,61.2634,60.7132,61.0684,595000.0
2010-10-26 09:50:00,87.68,88.58,87.62,88.17,594100.0,61.0684,61.6952,61.0266,61.4097,594100.0
2010-10-26 10:00:00,88.17,89.09,88.13,88.99,573700.0,61.4097,62.0504,61.3818,61.9808,573700.0
2010-10-26 10:10:00,88.98,90.21,88.8,90.0,795200.0,61.9738,62.8305,61.8485,62.6843,795200.0
2010-10-26 10:20:00,90.01,91.56,89.84,91.55,411900.0,62.6912,63.7708,62.5728,63.7638,411900.0
2010-10-26 10:30:00,91.49,91.53,90.4,90.53,364800.0,63.722,63.7499,62.9629,63.0534,364800.0
2010-10-26 10:40:00,90.56,90.98,90.2,90.24,289200.0,63.0743,63.3668,62.8236,62.8514,289200.0
2010-10-26 10:50:00,90.24,90.5,90.0,90.29,283200.0,62.8514,63.0325,62.6843,62.8862,283200.0
2010-10-26 11:00:00,90.29,91.5,90.25,90.51,263300.0,62.8862,63.729,62.8584,63.0395,263300.0
2010-10-26 11:10:00,90.5,91.4,90.25,90.92,204400.0,63.0325,63.6593,62.8584,63.325,204400.0
2010-10-26 11:20:00,90.99,91.12,90.28,90.58,198900.0,63.3738,63.4643,62.8793,63.0882,198900.0
2010-10-26 11:30:00,90.57,90.57,89.63,89.95,222800.0,63.0813,63.0813,62.4266,62.6494,222800.0
2010-10-26 11:40:00,89.9,90.32,89.83,90.0,122500.0,62.6146,62.9071,62.5659,62.6843,122500.0
2010-10-26 11:50:00,90.0,90.12,89.65,89.67,145700.0,62.6843,62.7678,62.4405,62.4544,145700.0
2010-10-26 12:00:00,89.68,89.75,89.4,89.49,106700.0,62.4614,62.5101,62.2664,62.329,106700.0
2010-10-26 12:10:00,89.5,89.95,89.38,89.74,170100.0,62.336,62.6494,62.2524,62.5032,170100.0
2010-10-26 12:20:00,89.74,89.78,89.45,89.7,99600.0,62.5032,62.531,62.3012,62.4753,99600.0
2010-10-26 12:30:00,89.69,89.69,89.24,89.29,130700.0,62.4683,62.4683,62.1549,62.1897,130700.0
2010-10-26 12:40:00,89.29,89.88,89.27,89.84,99300.0,62.1897,62.6007,62.1758,62.5728,99300.0
2010-10-26 12:50:00,89.85,89.98,89.37,89.56,112200.0,62.5798,62.6703,62.2455,62.3778,112200.0
2010-10-26 13:00:00,89.57,89.6,89.4,89.58,129700.0,62.3848,62.4057,62.2664,62.3917,129700.0
2010-10-26 13:10:00,89.63,89.7,89.32,89.47,85200.0,62.4266,62.4753,62.2106,62.3151,85200.0
2010-10-26 13:20:00,89.46,89.5,89.25,89.26,67100.0,62.3081,62.336,62.1619,62.1689,67100.0
2010-10-26 13:30:00,89.26,89.45,89.02,89.43,98900.0,62.1689,62.3012,62.0017,62.2873,98900.0
2010-10-26 13:40:00,89.45,89.82,89.43,89.54,96200.0,62.3012,62.5589,62.2873,62.3639,96200.0
2010-10-26 13:50:00,89.54,89.62,89.32,89.56,69200.0,62.3639,62.4196,62.2106,62.3778,69200.0
2010-10-26 14:00:00,89.54,89.69,89.38,89.48,128800.0,62.3639,62.4683,62.2524,62.3221,128800.0
2010-10-26 14:10:00,89.48,89.71,89.39,89.53,78800.0,62.3221,62.4823,62.2594,62.3569,78800.0
2010-10-26 14:20:00,89.53,89.57,89.41,89.5,128900.0,62.3569,62.3848,62.2733,62.336,128900.0
2010-10-26 14:30:00,89.51,89.53,88.85,89.12,263300.0,62.343,62.3569,61.8833,62.0713,263300.0
2010-10-26 14:40:00,89.11,89.16,88.76,88.98,194700.0,62.0644,62.0992,61.8206,61.9738,194700.0
2010-10-26 14:50:00,88.98,89.12,88.84,88.98,167600.0,61.9738,62.0713,61.8763,61.9738,167600.0
2010-10-26 15:00:00,88.97,89.35,88.9,89.32,164000.0,61.9669,62.2315,61.9181,62.2106,164000.0
2010-10-26 15:10:00,89.3,89.5,89.0,89.15,194700.0,62.1967,62.336,61.9878,62.0922,194700.0
2010-10-26 15:20:00,89.12,89.18,88.75,88.81,205800.0,62.0713,62.1131,61.8136,61.8554,205800.0
2010-10-26 15:30:00,88.8,89.09,88.77,89.0,254600.0,61.8485,62.0504,61.8276,61.9878,254600.0
2010-10-26 15:40:00,88.99,89.02,88.9,88.95,346200.0,61.9808,62.0017,61.9181,61.9529,346200.0
2010-10-26 15:50:00,88.94,89.02,88.88,88.99,450800.0,61.946,62.0017,61.9042,61.9808,450800.0
2010-10-27 09:30:00,89.27,90.16,89.05,89.96,385500.0,62.1758,62.7957,62.0226,62.6564,385500.0
2010-10-27 09:40:00,89.96,90.25,89.46,89.7,260400.0,62.6564,62.8584,62.3081,62.4753,260400.0
2010-10-27 09:50:00,89.67,89.99,89.67,89.87,186600.0,62.4544,62.6773,62.4544,62.5937,186600.0
2010-10-27 10:00:00,89.88,90.0,89.17,89.3,282700.0,62.6007,62.6843,62.1062,62.1967,282700.0
2010-10-27 10:10:00,89.3,89.65,89.25,89.55,121800.0,62.1967,62.4405,62.1619,62.3708,121800.0
2010-10-27 10:20:00,89.58,89.78,89.29,89.31,163100.0,62.3917,62.531,62.1897,62.2037,163100.0
2010-10-27 10:30:00,89.31,89.62,89.01,89.57,172500.0,62.2037,62.4196,61.9947,62.3848,172500.0
2010-10-27 10:40:00,89.61,89.68,89.37,89.37,54000.0,62.4126,62.4614,62.2455,62.2455,54000.0
2010-10-27 10:50:00,89.35,89.49,89.01,89.01,58000.0,62.2315,62.329,61.9947,61.9947,58000.0
2010-10-27 11:00:00,89.03,89.31,88.87,89.26,134600.0,62.0087,62.2037,61.8972,62.1689,134600.0
2010-10-27 11:10:00,89.24,89.3,88.87,88.87,114000.0,62.1549,62.1967,61.8972,61.8972,114000.0
2010-10-27 11:20:00,88.91,89.1,88.33,88.33,122500.0,61.9251,62.0574,61.5211,61.5211,122500.0
2010-10-27 11:30:00,88.37,88.93,88.35,88.9,90300.0,61.549,61.939,61.535,61.9181,90300.0
2010-10-27 11:40:00,88.91,89.68,88.9,89.64,61600.0,61.9251,62.4614,61.9181,62.4335,61600.0
2010-10-27 11:50:00,89.64,89.69,89.36,89.49,53900.0,62.4335,62.4683,62.2385,62.329,53900.0
2010-10-27 12:00:00,89.47,89.57,89.29,89.51,42200.0,62.3151,62.3848,62.1897,62.343,42200.0
2010-10-27 12:10:00,89.5,89.51,89.14,89.14,35400.0,62.336,62.343,62.0853,62.0853,35400.0
2010-10-27 12:20:00,89.16,89.21,88.91,88.94,32500.0,62.0992,62.134,61.9251,61.946,32500.0
2010-10-27 12:30:00,88.94,89.0,88.84,88.84,27500.0,61.946,61.9878,61.8763,61.8763,27500.0
2010-10-27 12:40:00,88.88,89.0,88.8,88.96,40300.0,61.9042,61.9878,61.8485,61.9599,40300.0
2010-10-27 12:50:00,88.95,88.95,88.73,88.74,23800.0,61.9529,61.9529,61.7997,61.8067,23800.0
2010-10-27 13:00:00,88.73,88.91,88.72,88.82,62400.0,61.7997,61.9251,61.7927,61.8624,62400.0
2010-10-27 13:10:00,88.81,88.83,88.22,88.29,62300.0,61.8554,61.8694,61.4445,61.4933,62300.0
2010-10-27 13:20:00,88.39,88.78,88.35,88.78,39800.0,61.5629,61.8345,61.535,61.8345,39800.0
2010-10-27 13:30:00,88.78,88.79,88.54,88.57,31300.0,61.8345,61.8415,61.6674,61.6883,31300.0
2010-10-27 13:40:00,88.57,88.89,88.51,88.85,41000.0,61.6883,61.9111,61.6465,61.8833,41000.0
2010-10-27 13:50:00,88.85,88.85,88.56,88.8,28600.0,61.8833,61.8833,61.6813,61.8485,28600.0
2010-10-27 14:00:00,88.78,88.86,88.7,88.73,56000.0,61.8345,61.8903,61.7788,61.7997,56000.0
2010-10-27 14:10:00,88.75,88.87,88.69,88.85,49800.0,61.8136,61.8972,61.7719,61.8833,49800.0
2010-10-27 14:20:00,88.83,88.98,88.81,88.9,100900.0,61.8694,61.9738,61.8554,61.9181,100900.0
2010-10-27 14:30:00,88.89,89.01,88.8,89.0,61700.0,61.9111,61.9947,61.8485,61.9878,61700.0
2010-10-27 14:40:00,89.0,89.37,88.99,89.23,88900.0,61.9878,62.2455,61.9808,62.148,88900.0
2010-10-27 14:50:00,89.26,89.36,89.04,89.05,51100.0,62.1689,62.2385,62.0156,62.0226,51100.0
2010-10-27 15:00:00,89.09,89.23,89.03,89.07,50800.0,62.0504,62.148,62.0087,62.0365,50800.0
2010-10-27 15:10:00,89.1,89.12,88.83,88.87,61700.0,62.0574,62.0713,61.8694,61.8972,61700.0
2010-10-27 15:20:00,88.88,89.08,88.81,88.95,73800.0,61.9042,62.0435,61.8554,61.9529,73800.0
2010-10-27 15:30:00,88.96,89.24,88.96,89.14,103700.0,61.9599,62.1549,61.9599,62.0853,103700.0
2010-10-27 15:40:00,89.15,89.17,88.87,88.93,127000.0,62.0922,62.1062,61.8972,61.939,127000.0
2010-10-27 15:50:00,88.95,89.26,88.93,89.18,225900.0,61.9529,62.1689,61.939,62.1131,225900.0
2010-10-28 09:30:00,90.23,90.23,89.62,89.68,122200.0,62.8444,62.8444,62.4196,62.4614,122200.0
2010-10-28 09:40:00,89.62,89.77,89.38,89.48,108000.0,62.4196,62.5241,62.2524,62.3221,108000.0
2010-10-28 09:50:00,89.5,89.66,89.45,89.52,97600.0,62.336,62.4474,62.3012,62.3499,97600.0
2010-10-28 10:00:00,89.49,89.52,89.17,89.27,105400.0,62.329,62.3499,62.1062,62.1758,105400.0
2010-10-28 10:10:00,89.23,89.32,88.72,88.9,121100.0,62.148,62.2106,61.7927,61.9181,121100.0
2010-10-28 10:20:00,88.9,88.9,88.55,88.56,102500.0,61.9181,61.9181,61.6743,61.6813,102500.0
2010-10-28 10:30:00,88.55,88.61,88.26,88.41,123900.0,61.6743,61.7161,61.4724,61.5768,123900.0
2010-10-28 10:40:00,88.46,89.11,88.41,89.0,97200.0,61.6117,62.0644,61.5768,61.9878,97200.0
2010-10-28 10:50:00,89.01,89.03,88.85,88.99,47400.0,61.9947,62.0087,61.8833,61.9808,47400.0
2010-10-28 11:00:00,88.98,89.1,88.9,89.1,55100.0,61.9738,62.0574,61.9181,62.0574,55100.0
2010-10-28 11:10:00,89.1,89.25,89.03,89.23,89800.0,62.0574,62.1619,62.0087,62.148,89800.0
2010-10-28 11:20:00,89.22,89.41,89.11,89.38,108600.0,62.141,62.2733,62.0644,62.2524,108600.0
2010-10-28 11:30:00,89.34,89.35,89.11,89.11,38700.0,62.2246,62.2315,62.0644,62.0644,38700.0
2010-10-28 11:40:00,89.12,89.15,88.82,88.84,50300.0,62.0713,62.0922,61.8624,61.8763,50300.0
2010-10-28 11:50:00,88.85,88.97,88.65,88.73,40700.0,61.8833,61.9669,61.744,61.7997,40700.0
2010-10-28 12:00:00,88.71,88.71,88.42,88.48,34200.0,61.7858,61.7858,61.5838,61.6256,34200.0
2010-10-28 12:10:00,88.44,88.48,88.24,88.43,53300.0,61.5977,61.6256,61.4584,61.5908,53300.0
2010-10-28 12:20:00,88.4,88.44,88.27,88.28,30100.0,61.5699,61.5977,61.4793,61.4863,30100.0
2010-10-28 12:30:00,88.3,88.42,88.24,88.41,32700.0,61.5002,61.5838,61.4584,61.5768,32700.0
2010-10-28 12:40:00,88.4,88.69,88.4,88.68,23600.0,61.5699,61.7719,61.5699,61.7649,23600.0
2010-10-28 12:50:00,88.65,89.02,88.65,88.77,43900.0,61.744,62.0017,61.744,61.8276,43900.0
2010-10-28 13:00:00,88.76,89.0,88.62,88.9,29200.0,61.8206,61.9878,61.7231,61.9181,29200.0
2010-10-28 13:10:00,88.91,89.18,88.9,89.01,62400.0,61.9251,62.1131,61.9181,61.9947,62400.0
2010-10-28 13:20:00,89.05,89.1,88.7,88.79,25200.0,62.0226,62.0574,61.7788,61.8415,25200.0
2010-10-28 13:30:00,88.79,88.93,88.7,88.71,38300.0,61.8415,61.939,61.7788,61.7858,38300.0
2010-10-28 13:40:00,88.72,88.94,88.66,88.9,78300.0,61.7927,61.946,61.751,61.9181,78300.0
2010-10-28 13:50:00,88.9,89.11,88.85,89.1,56000.0,61.9181,62.0644,61.8833,62.0574,56000.0
2010-10-28 14:00:00,89.1,89.21,89.03,89.13,54100.0,62.0574,62.134,62.0087,62.0783,54100.0
2010-10-28 14:10:00,89.12,89.12,88.87,88.93,32300.0,62.0713,62.0713,61.8972,61.939,32300.0
2010-10-28 14:20:00,88.92,89.05,88.82,88.98,81500.0,61.932,62.0226,61.8624,61.9738,81500.0
2010-10-28 14:30:00,88.95,88.98,88.85,88.95,153400.0,61.9529,61.9738,61.8833,61.9529,153400.0
2010-10-28 14:40:00,88.92,88.95,88.73,88.75,70100.0,61.932,61.9529,61.7997,61.8136,70100.0
2010-10-28 14:50:00,88.79,88.98,88.75,88.9,35800.0,61.8415,61.9738,61.8136,61.9181,35800.0
2010-10-28 15:00:00,88.89,89.2,88.89,89.14,133000.0,61.9111,62.1271,61.9111,62.0853,133000.0
2010-10-28 15:10:00,89.14,89.17,88.99,89.05,73100.0,62.0853,62.1062,61.9808,62.0226,73100.0
2010-10-28 15:20:00,89.02,89.1,88.91,88.99,97800.0,62.0017,62.0574,61.9251,61.9808,97800.0
2010-10-28 15:30:00,88.99,89.55,88.95,89.47,112300.0,61.9808,62.3708,61.9529,62.3151,112300.0
2010-10-28 15:40:00,89.48,89.56,89.38,89.5,123100.0,62.3221,62.3778,62.2524,62.336,123100.0
2010-10-28 15:50:00,89.51,89.51,88.91,88.97,214600.0,62.343,62.343,61.9251,61.9669,214600.0
2010-10-29 09:30:00,89.26,89.62,88.82,89.24,58500.0,62.1689,62.4196,61.8624,62.1549,58500.0
2010-10-29 09:40:00,89.24,89.86,89.24,89.51,51600.0,62.1549,62.5867,62.1549,62.343,51600.0
2010-10-29 09:50:00,89.49,89.55,88.94,89.14,64300.0,62.329,62.3708,61.946,62.0853,64300.0
2010-10-29 10:00:00,89.19,89.71,89.07,89.62,93800.0,62.1201,62.4823,62.0365,62.4196,93800.0
2010-10-29 10:10:00,89.62,89.64,89.31,89.57,63000.0,62.4196,62.4335,62.2037,62.3848,63000.0
2010-10-29 10:20:00,89.56,89.57,89.21,89.36,45600.0,62.3778,62.3848,62.134,62.2385,45600.0
2010-10-29 10:30:00,89.35,89.47,89.32,89.39,40300.0,62.2315,62.3151,62.2106,62.2594,40300.0
2010-10-29 10:40:00,89.42,89.46,89.21,89.35,64600.0,62.2803,62.3081,62.134,62.2315,64600.0
2010-10-29 10:50:00,89.37,89.47,89.27,89.42,78300.0,62.2455,62.3151,62.1758,62.2803,78300.0
2010-10-29 11:00:00,89.43,89.44,89.31,89.39,48300.0,62.2873,62.2942,62.2037,62.2594,48300.0
2010-10-29 11:10:00,89.39,89.41,88.7,89.17,94600.0,62.2594,62.2733,61.7788,62.1062,94600.0
2010-10-29 11:20:00,89.17,89.18,88.95,89.01,58900.0,62.1062,62.1131,61.9529,61.9947,58900.0
2010-10-29 11:30:00,89.01,89.1,88.9,89.06,135200.0,61.9947,62.0574,61.9181,62.0296,135200.0
2010-10-29 11:40:00,89.05,89.07,88.87,88.94,53200.0,62.0226,62.0365,61.8972,61.946,53200.0
2010-10-29 11:50:00,88.93,88.97,88.6,88.69,73600.0,61.939,61.9669,61.7092,61.7719,73600.0
2010-10-29 12:00:00,88.7,88.81,88.65,88.73,45500.0,61.7788,61.8554,61.744,61.7997,45500.0
2010-10-29 12:10:00,88.73,88.75,88.5,88.55,54700.0,61.7997,61.8136,61.6395,61.6743,54700.0
2010-10-29 12:20:00,88.55,88.68,88.53,88.59,56300.0,61.6743,61.7649,61.6604,61.7022,56300.0
2010-10-29 12:30:00,88.58,88.77,88.58,88.65,64300.0,61.6952,61.8276,61.6952,61.744,64300.0
2010-10-29 12:40:00,88.65,88.7,88.53,88.69,20500.0,61.744,61.7788,61.6604,61.7719,20500.0
2010-10-29 12:50:00,88.68,88.84,88.65,88.69,24400.0,61.7649,61.8763,61.744,61.7719,24400.0
2010-10-29 13:00:00,88.69,88.7,88.5,88.54,33100.0,61.7719,61.7788,61.6395,61.6674,33100.0
2010-10-29 13:10:00,88.52,88.55,88.25,88.3,35100.0,61.6534,61.6743,61.4654,61.5002,35100.0
2010-10-29 13:20:00,88.32,88.38,88.19,88.19,41400.0,61.5141,61.5559,61.4236,61.4236,41400.0
2010-10-29 13:30:00,88.2,88.28,88.09,88.15,42800.0,61.4306,61.4863,61.354,61.3957,42800.0
2010-10-29 13:40:00,88.16,88.16,87.94,88.08,106600.0,61.4027,61.4027,61.2495,61.347,106600.0
2010-10-29 13:50:00,88.05,88.2,87.97,88.06,61600.0,61.3261,61.4306,61.2704,61.3331,61600.0
2010-10-29 14:00:00,88.06,88.13,87.95,88.06,57900.0,61.3331,61.3818,61.2564,61.3331,57900.0
2010-10-29 14:10:00,88.06,88.1,88.0,88.07,32800.0,61.3331,61.3609,61.2913,61.34,32800.0
2010-10-29 14:20:00,88.08,88.16,87.96,88.1,42500.0,61.347,61.4027,61.2634,61.3609,42500.0
2010-10-29 14:30:00,88.09,88.23,88.01,88.1,51100.0,61.354,61.4515,61.2982,61.3609,51100.0
2010-10-29 14:40:00,88.1,88.5,88.08,88.45,92400.0,61.3609,61.6395,61.347,61.6047,92400.0
2010-10-29 14:50:00,88.46,88.5,88.11,88.12,50300.0,61.6117,61.6395,61.3679,61.3748,50300.0
2010-10-29 15:00:00,88.11,88.14,88.0,88.03,43800.0,61.3679,61.3888,61.2913,61.3122,43800.0
2010-10-29 15:10:00,88.02,88.17,87.97,88.15,44800.0,61.3052,61.4097,61.2704,61.3957,44800.0
2010-10-29 15:20:00,88.15,88.25,88.04,88.15,74300.0,61.3957,61.4654,61.3191,61.3957,74300.0
2010-10-29 15:30:00,88.16,88.17,88.07,88.1,107000.0,61.4027,61.4097,61.34,61.3609,107000.0
2010-10-29 15:40:00,88.1,88.15,88.03,88.08,150700.0,61.3609,61.3957,61.3122,61.347,150700.0
2010-10-29 15:50:00,88.08,88.15,88.03,88.04,226200.0,61.347,61.3957,61.3122,61.3191,226200.0
2010-11-01 09:30:00,87.9,88.5,87.75,88.35,184800.0,61.2216,61.6395,61.1171,61.535,184800.0
2010-11-01 09:40:00,88.35,88.69,88.29,88.67,169800.0,61.535,61.7719,61.4933,61.7579,169800.0
2010-11-01 09:50:00,88.67,88.7,88.07,88.33,112200.0,61.7579,61.7788,61.34,61.5211,112200.0
2010-11-01 10:00:00,88.35,89.5,88.35,88.89,189400.0,61.535,62.336,61.535,61.9111,189400.0
2010-11-01 10:10:00,88.94,89.25,88.92,89.0,55600.0,61.946,62.1619,61.932,61.9878,55600.0
2010-11-01 10:20:00,88.99,89.17,88.95,89.09,84800.0,61.9808,62.1062,61.9529,62.0504,84800.0
2010-11-01 10:30:00,89.06,89.11,88.53,88.58,58800.0,62.0296,62.0644,61.6604,61.6952,58800.0
2010-11-01 10:40:00,88.61,89.02,88.54,89.0,54700.0,61.7161,62.0017,61.6674,61.9878,54700.0
2010-11-01 10:50:00,89.0,89.08,88.88,88.91,65500.0,61.9878,62.0435,61.9042,61.9251,65500.0
2010-11-01 11:00:00,88.92,88.92,88.5,88.65,55500.0,61.932,61.932,61.6395,61.744,55500.0
2010-11-01 11:10:00,88.68,88.73,88.09,88.3,40200.0,61.7649,61.7997,61.354,61.5002,40200.0
2010-11-01 11:20:00,88.32,88.5,88.03,88.04,40000.0,61.5141,61.6395,61.3122,61.3191,40000.0
2010-11-01 11:30:00,88.06,88.28,88.0,88.28,90700.0,61.3331,61.4863,61.2913,61.4863,90700.0
2010-11-01 11:40:00,88.28,88.56,88.23,88.5,47900.0,61.4863,61.6813,61.4515,61.6395,47900.0
2010-11-01 11:50:00,88.5,88.82,88.31,88.75,51000.0,61.6395,61.8624,61.5072,61.8136,51000.0
2010-11-01 12:00:00,88.77,88.81,88.37,88.4,67700.0,61.8276,61.8554,61.549,61.5699,67700.0
2010-11-01 12:10:00,88.4,88.58,88.36,88.53,28200.0,61.5699,61.6952,61.542,61.6604,28200.0
2010-11-01 12:20:00,88.53,88.79,88.51,88.75,69900.0,61.6604,61.8415,61.6465,61.8136,69900.0
2010-11-01 12:30:00,88.74,88.77,88.63,88.63,26700.0,61.8067,61.8276,61.7301,61.7301,26700.0
2010-11-01 12:40:00,88.63,88.85,88.6,88.6,55100.0,61.7301,61.8833,61.7092,61.7092,55100.0
2010-11-01 12:50:00,88.64,88.64,88.39,88.49,20200.0,61.737,61.737,61.5629,61.6326,20200.0
2010-11-01 13:00:00,88.5,88.61,88.21,88.43,34400.0,61.6395,61.7161,61.4375,61.5908,34400.0
2010-11-01 13:10:00,88.44,88.55,88.42,88.5,12000.0,61.5977,61.6743,61.5838,61.6395,12000.0
2010-11-01 13:20:00,88.46,88.46,88.05,88.2,18900.0,61.6117,61.6117,61.3261,61.4306,18900.0
2010-11-01 13:30:00,88.26,88.55,88.19,88.48,89400.0,61.4724,61.6743,61.4236,61.6256,89400.0
2010-11-01 13:40:00,88.49,88.68,88.46,88.61,70400.0,61.6326,61.7649,61.6117,61.7161,70400.0
2010-11-01 13:50:00,88.6,88.65,88.42,88.42,23400.0,61.7092,61.744,61.5838,61.5838,23400.0
2010-11-01 14:00:00,88.42,88.52,88.38,88.43,24000.0,61.5838,61.6534,61.5559,61.5908,24000.0
2010-11-01 14:10:00,88.41,88.49,88.35,88.39,49900.0,61.5768,61.6326,61.535,61.5629,49900.0
2010-11-01 14:20:00,88.39,88.5,88.14,88.16,28900.0,61.5629,61.6395,61.3888,61.4027,28900.0
2010-11-01 14:30:00,88.13,88.17,88.0,88.01,88100.0,61.3818,61.4097,61.2913,61.2982,88100.0
2010-11-01 14:40:00,88.0,88.05,87.82,87.88,55100.0,61.2913,61.3261,61.1659,61.2077,55100.0
2010-11-01 14:50:00,87.9,88.11,87.86,88.08,26300.0,61.2216,61.3679,61.1938,61.347,26300.0
2010-11-01 15:00:00,88.08,88.16,87.75,87.83,86900.0,61.347,61.4027,61.1171,61.1729,86900.0
2010-11-01 15:10:00,87.8,87.85,87.51,87.6,77300.0,61.152,61.1868,60.95,61.0127,77300.0
2010-11-01 15:20:00,87.57,88.0,87.54,87.92,39200.0,60.9918,61.2913,60.9709,61.2356,39200.0
2010-11-01 15:30:00,87.91,88.1,87.84,87.93,63600.0,61.2286,61.3609,61.1798,61.2425,63600.0
2010-11-01 15:40:00,87.94,88.11,87.89,88.05,113100.0,61.2495,61.3679,61.2147,61.3261,113100.0
2010-11-01 15:50:00,88.08,88.31,87.99,88.15,169000.0,61.347,61.5072,61.2843,61.3957,169000.0
2010-11-02 09:30:00,88.8,89.0,88.72,88.95,132100.0,61.8485,61.9878,61.7927,61.9529,132100.0
2010-11-02 09:40:00,88.94,89.0,88.49,88.64,94500.0,61.946,61.9878,61.6326,61.737,94500.0
2010-11-02 09:50:00,88.72,89.0,88.61,88.88,119200.0,61.7927,61.9878,61.7161,61.9042,119200.0
2010-11-02 10:00:00,88.89,89.0,88.82,89.0,93700.0,61.9111,61.9878,61.8624,61.9878,93700.0
2010-11-02 10:10:00,88.99,89.1,88.79,88.92,210600.0,61.9808,62.0574,61.8415,61.932,210600.0
2010-11-02 10:20:00,88.93,89.06,88.92,89.0,65500.0,61.939,62.0296,61.932,61.9878,65500.0
2010-11-02 10:30:00,89.0,89.67,88.99,89.65,126500.0,61.9878,62.4544,61.9808,62.4405,126500.0
2010-11-02 10:40:00,89.65,90.15,89.6,89.98,209200.0,62.4405,62.7887,62.4057,62.6703,209200.0
2010-11-02 10:50:00,89.96,90.82,89.92,90.45,212400.0,62.6564,63.2554,62.6285,62.9977,212400.0
2010-11-02 11:00:00,90.45,90.79,90.33,90.63,61400.0,62.9977,63.2345,62.9141,63.123,61400.0
2010-11-02 11:10:00,90.61,90.66,90.45,90.58,54500.0,63.1091,63.1439,62.9977,63.0882,54500.0
2010-11-02 11:20:00,90.59,90.65,90.38,90.39,59000.0,63.0952,63.137,62.9489,62.9559,59000.0
2010-11-02 11:30:00,90.39,90.7,90.39,90.62,66300.0,62.9559,63.1718,62.9559,63.1161,66300.0
2010-11-02 11:40:00,90.62,90.68,90.49,90.65,25000.0,63.1161,63.1579,63.0255,63.137,25000.0
2010-11-02 11:50:00,90.67,90.97,90.6,90.97,77600.0,63.1509,63.3599,63.1021,63.3599,77600.0
2010-11-02 12:00:00,90.96,91.06,90.8,90.99,82100.0,63.3529,63.4225,63.2414,63.3738,82100.0
2010-11-02 12:10:00,91.04,91.24,90.94,91.2,83100.0,63.4086,63.5479,63.339,63.52,83100.0
2010-11-02 12:20:00,91.21,91.21,90.94,91.07,49000.0,63.527,63.527,63.339,63.4295,49000.0
2010-11-02 12:30:00,91.07,91.32,91.07,91.32,56000.0,63.4295,63.6036,63.4295,63.6036,56000.0
2010-11-02 12:40:00,91.31,91.52,91.2,91.43,81300.0,63.5967,63.7429,63.52,63.6802,81300.0
2010-11-02 12:50:00,91.46,91.5,91.36,91.38,42100.0,63.7011,63.729,63.6315,63.6454,42100.0
2010-11-02 13:00:00,91.38,91.5,91.36,91.45,26600.0,63.6454,63.729,63.6315,63.6942,26600.0
2010-11-02 13:10:00,91.46,91.48,91.37,91.38,33300.0,63.7011,63.7151,63.6384,63.6454,33300.0
2010-11-02 13:20:00,91.39,91.5,91.35,91.49,30300.0,63.6524,63.729,63.6245,63.722,30300.0
2010-11-02 13:30:00,91.49,91.54,91.21,91.22,71200.0,63.722,63.7569,63.527,63.534,71200.0
2010-11-02 13:40:00,91.22,91.46,91.22,91.43,42400.0,63.534,63.7011,63.534,63.6802,42400.0
2010-11-02 13:50:00,91.43,91.65,91.43,91.62,52600.0,63.6802,63.8335,63.6802,63.8126,52600.0
2010-11-02 14:00:00,91.63,91.67,91.42,91.43,38100.0,63.8195,63.8474,63.6733,63.6802,38100.0
2010-11-02 14:10:00,91.42,91.43,91.09,91.14,61800.0,63.6733,63.6802,63.4434,63.4783,61800.0
2010-11-02 14:20:00,91.16,91.43,91.11,91.41,54000.0,63.4922,63.6802,63.4574,63.6663,54000.0
2010-11-02 14:30:00,91.39,91.44,91.2,91.26,60200.0,63.6524,63.6872,63.52,63.5618,60200.0
2010-11-02 14:40:00,91.28,91.38,91.21,91.21,45000.0,63.5758,63.6454,63.527,63.527,45000.0
2010-11-02 14:50:00,91.21,91.55,91.21,91.51,50300.0,63.527,63.7638,63.527,63.736,50300.0
2010-11-02 15:00:00,91.51,91.69,91.5,91.66,85100.0,63.736,63.8613,63.729,63.8404,85100.0
2010-11-02 15:10:00,91.65,91.67,91.49,91.65,54200.0,63.8335,63.8474,63.722,63.8335,54200.0
2010-11-02 15:20:00,91.65,91.76,91.61,91.73,74400.0,63.8335,63.9101,63.8056,63.8892,74400.0
2010-11-02 15:30:00,91.72,91.73,91.42,91.42,138100.0,63.8822,63.8892,63.6733,63.6733,138100.0
2010-11-02 15:40:00,91.42,91.46,91.18,91.28,131700.0,63.6733,63.7011,63.5061,63.5758,131700.0
2010-11-02 15:50:00,91.29,91.37,91.19,91.33,182200.0,63.5827,63.6384,63.5131,63.6106,182200.0
2010-11-03 09:30:00,91.4,91.68,91.29,91.41,57200.0,63.6593,63.8544,63.5827,63.6663,57200.0
2010-11-03 09:40:00,91.33,91.35,90.72,91.06,73600.0,63.6106,63.6245,63.1857,63.4225,73600.0
2010-11-03 09:50:00,91.07,91.1,90.51,90.64,53800.0,63.4295,63.4504,63.0395,63.13,53800.0
2010-11-03 10:00:00,90.65,90.77,90.45,90.56,58500.0,63.137,63.2206,62.9977,63.0743,58500.0
2010-11-03 10:10:00,90.56,90.8,90.5,90.73,43300.0,63.0743,63.2414,63.0325,63.1927,43300.0
2010-11-03 10:20:00,90.66,90.73,90.54,90.64,23100.0,63.1439,63.1927,63.0604,63.13,23100.0
2010-11-03 10:30:00,90.65,91.1,90.65,91.1,28500.0,63.137,63.4504,63.137,63.4504,28500.0
2010-11-03 10:40:00,91.09,91.09,90.82,90.83,88700.0,63.4434,63.4434,63.2554,63.2623,88700.0
2010-11-03 10:50:00,90.87,90.95,90.5,90.53,49800.0,63.2902,63.3459,63.0325,63.0534,49800.0
2010-11-03 11:00:00,90.53,90.66,90.4,90.47,27200.0,63.0534,63.1439,62.9629,63.0116,27200.0
2010-11-03 11:10:00,90.48,90.49,90.0,90.19,43700.0,63.0186,63.0255,62.6843,62.8166,43700.0
2010-11-03 11:20:00,90.22,90.31,90.05,90.08,20000.0,62.8375,62.9002,62.7191,62.74,20000.0
2010-11-03 11:30:00,90.06,90.31,90.02,90.27,12000.0,62.726,62.9002,62.6982,62.8723,12000.0
2010-11-03 11:40:00,90.32,90.45,90.15,90.16,24600.0,62.9071,62.9977,62.7887,62.7957,24600.0
2010-11-03 11:50:00,90.17,90.27,90.16,90.19,10000.0,62.8027,62.8723,62.7957,62.8166,10000.0
2010-11-03 12:00:00,90.18,90.19,89.96,90.08,41400.0,62.8096,62.8166,62.6564,62.74,41400.0
2010-11-03 12:10:00,90.06,90.14,90.05,90.11,14400.0,62.726,62.7818,62.7191,62.7609,14400.0
2010-11-03 12:20:00,90.09,90.09,89.93,90.03,23000.0,62.7469,62.7469,62.6355,62.7051,23000.0
2010-11-03 12:30:00,90.01,90.39,90.01,90.23,18100.0,62.6912,62.9559,62.6912,62.8444,18100.0
2010-11-03 12:40:00,90.22,90.32,90.18,90.26,12400.0,62.8375,62.9071,62.8096,62.8653,12400.0
2010-11-03 12:50:00,90.24,90.29,90.18,90.18,8400.0,62.8514,62.8862,62.8096,62.8096,8400.0
2010-11-03 13:00:00,90.2,90.57,90.2,90.44,15300.0,62.8236,63.0813,62.8236,62.9907,15300.0
2010-11-03 13:10:00,90.43,90.45,90.32,90.33,13800.0,62.9837,62.9977,62.9071,62.9141,13800.0
2010-11-03 13:20:00,90.28,90.32,90.11,90.13,17800.0,62.8793,62.9071,62.7609,62.7748,17800.0
2010-11-03 13:30:00,90.14,90.35,90.12,90.21,8600.0,62.7818,62.928,62.7678,62.8305,8600.0
2010-11-03 13:40:00,90.21,90.41,90.13,90.4,20200.0,62.8305,62.9698,62.7748,62.9629,20200.0
2010-11-03 13:50:00,90.41,90.51,90.33,90.44,23700.0,62.9698,63.0395,62.9141,62.9907,23700.0
2010-11-03 14:00:00,90.43,90.7,90.38,90.52,32600.0,62.9837,63.1718,62.9489,63.0464,32600.0
2010-11-03 14:10:00,90.53,91.08,90.09,90.61,77900.0,63.0534,63.4365,62.7469,63.1091,77900.0
2010-11-03 14:20:00,90.61,91.33,90.07,90.17,161700.0,63.1091,63.6106,62.733,62.8027,161700.0
2010-11-03 14:30:00,90.22,90.91,89.87,90.74,90100.0,62.8375,63.3181,62.5937,63.1997,90100.0
2010-11-03 14:40:00,90.74,91.04,90.5,90.92,54900.0,63.1997,63.4086,63.0325,63.325,54900.0
2010-11-03 14:50:00,90.96,91.48,90.93,91.36,37700.0,63.3529,63.7151,63.332,63.6315,37700.0
2010-11-03 15:00:00,91.37,91.61,91.14,91.52,64700.0,63.6384,63.8056,63.4783,63.7429,64700.0
2010-11-03 15:10:00,91.48,91.62,91.37,91.48,36000.0,63.7151,63.8126,63.6384,63.7151,36000.0
2010-11-03 15:20:00,91.47,91.48,91.2,91.21,56800.0,63.7081,63.7151,63.52,63.527,56800.0
2010-11-03 15:30:00,91.2,91.28,90.9,90.95,72300.0,63.52,63.5758,63.3111,63.3459,72300.0
2010-11-03 15:40:00,90.98,91.25,90.76,91.17,117000.0,63.3668,63.5549,63.2136,63.4991,117000.0
2010-11-03 15:50:00,91.17,91.48,91.07,91.46,94200.0,63.4991,63.7151,63.4295,63.7011,94200.0
2010-11-04 09:30:00,93.22,93.72,92.78,93.7,168200.0,64.927,65.2752,64.6205,65.2613,168200.0
2010-11-04 09:40:00,93.72,94.24,93.65,94.13,80400.0,65.2752,65.6374,65.2264,65.5608,80400.0
2010-11-04 09:50:00,94.11,94.46,93.91,94.04,108500.0,65.5468,65.7906,65.4075,65.4981,108500.0
2010-11-04 10:00:00,94.04,94.34,93.86,94.31,144200.0,65.4981,65.707,65.3727,65.6861,144200.0
2010-11-04 10:10:00,94.33,94.62,94.32,94.62,91800.0,65.7001,65.902,65.6931,65.902,91800.0
2010-11-04 10:20:00,94.63,94.98,94.59,94.71,123600.0,65.909,66.1528,65.8812,65.9647,123600.0
2010-11-04 10:30:00,94.75,94.78,94.43,94.59,71400.0,65.9926,66.0135,65.7697,65.8812,71400.0
2010-11-04 10:40:00,94.56,94.78,94.56,94.72,30400.0,65.8603,66.0135,65.8603,65.9717,30400.0
2010-11-04 10:50:00,94.72,95.0,94.6,94.93,69900.0,65.9717,66.1667,65.8881,66.118,69900.0
2010-11-04 11:00:00,94.95,95.0,94.89,94.94,46300.0,66.1319,66.1667,66.0901,66.1249,46300.0
2010-11-04 11:10:00,94.94,95.0,94.66,94.7,59300.0,66.1249,66.1667,65.9299,65.9578,59300.0
2010-11-04 11:20:00,94.69,94.83,94.51,94.82,40500.0,65.9508,66.0483,65.8254,66.0413,40500.0
2010-11-04 11:30:00,94.82,94.97,94.82,94.92,27900.0,66.0413,66.1458,66.0413,66.111,27900.0
2010-11-04 11:40:00,94.92,95.0,94.86,94.88,32600.0,66.111,66.1667,66.0692,66.0831,32600.0
2010-11-04 11:50:00,94.88,94.91,94.67,94.71,30600.0,66.0831,66.104,65.9369,65.9647,30600.0
2010-11-04 12:00:00,94.69,94.71,94.36,94.56,77200.0,65.9508,65.9647,65.721,65.8603,77200.0
2010-11-04 12:10:00,94.55,94.83,94.53,94.83,32700.0,65.8533,66.0483,65.8394,66.0483,32700.0
2010-11-04 12:20:00,94.85,94.99,94.82,94.92,33100.0,66.0622,66.1597,66.0413,66.111,33100.0
2010-11-04 12:30:00,94.91,95.25,94.76,95.2,62100.0,66.104,66.3408,65.9996,66.306,62100.0
2010-11-04 12:40:00,95.18,95.38,95.13,95.15,66800.0,66.2921,66.4314,66.2573,66.2712,66800.0
2010-11-04 12:50:00,95.11,95.46,95.1,95.45,35800.0,66.2433,66.4871,66.2364,66.4801,35800.0
2010-11-04 13:00:00,95.45,95.48,95.29,95.41,40900.0,66.4801,66.501,66.3687,66.4523,40900.0
2010-11-04 13:10:00,95.42,95.47,95.32,95.39,22100.0,66.4592,66.4941,66.3896,66.4383,22100.0
2010-11-04 13:20:00,95.38,95.67,95.37,95.66,53600.0,66.4314,66.6334,66.4244,66.6264,53600.0
2010-11-04 13:30:00,95.65,95.72,95.34,95.41,57100.0,66.6194,66.6682,66.4035,66.4523,57100.0
2010-11-04 13:40:00,95.42,95.66,95.41,95.61,43600.0,66.4592,66.6264,66.4523,66.5916,43600.0
2010-11-04 13:50:00,95.62,95.65,95.08,95.08,59200.0,66.5985,66.6194,66.2224,66.2224,59200.0
2010-11-04 14:00:00,95.08,95.22,94.99,95.11,53600.0,66.2224,66.3199,66.1597,66.2433,53600.0
2010-11-04 14:10:00,95.11,95.24,95.1,95.16,34900.0,66.2433,66.3339,66.2364,66.2782,34900.0
2010-11-04 14:20:00,95.17,95.19,94.95,94.97,43800.0,66.2851,66.299,66.1319,66.1458,43800.0
2010-11-04 14:30:00,95.0,95.46,95.0,95.46,58400.0,66.1667,66.4871,66.1667,66.4871,58400.0
2010-11-04 14:40:00,95.46,95.48,95.21,95.21,35100.0,66.4871,66.501,66.313,66.313,35100.0
2010-11-04 14:50:00,95.21,95.5,95.21,95.42,45700.0,66.313,66.515,66.313,66.4592,45700.0
2010-11-04 15:00:00,95.44,95.49,95.39,95.42,50400.0,66.4732,66.508,66.4383,66.4592,50400.0
2010-11-04 15:10:00,95.41,95.47,95.26,95.26,73500.0,66.4523,66.4941,66.3478,66.3478,73500.0
2010-11-04 15:20:00,95.26,95.56,95.23,95.5,91100.0,66.3478,66.5567,66.3269,66.515,91100.0
2010-11-04 15:30:00,95.49,95.5,95.34,95.42,115000.0,66.508,66.515,66.4035,66.4592,115000.0
2010-11-04 15:40:00,95.43,95.48,95.27,95.31,128300.0,66.4662,66.501,66.3548,66.3826,128300.0
2010-11-04 15:50:00,95.32,95.63,95.32,95.62,246600.0,66.3896,66.6055,66.3896,66.5985,246600.0
2010-11-05 09:30:00,95.64,96.47,95.26,96.46,80600.0,66.6125,67.1906,66.3478,67.1836,80600.0
2010-11-05 09:40:00,96.46,96.47,95.89,96.13,51500.0,67.1836,67.1906,66.7866,66.9537,51500.0
2010-11-05 09:50:00,96.11,96.3,95.76,96.07,44800.0,66.9398,67.0722,66.696,66.912,44800.0
2010-11-05 10:00:00,96.08,96.08,95.57,95.85,59300.0,66.9189,66.9189,66.5637,66.7587,59300.0
2010-11-05 10:10:00,95.85,96.04,95.84,95.85,37500.0,66.7587,66.8911,66.7518,66.7587,37500.0
2010-11-05 10:20:00,95.8,96.42,95.76,96.42,66100.0,66.7239,67.1557,66.696,67.1557,66100.0
2010-11-05 10:30:00,96.42,96.5,96.32,96.35,41400.0,67.1557,67.2115,67.0861,67.107,41400.0
2010-11-05 10:40:00,96.35,96.5,96.3,96.48,73400.0,67.107,67.2115,67.0722,67.1975,73400.0
2010-11-05 10:50:00,96.49,96.63,96.43,96.48,58200.0,67.2045,67.302,67.1627,67.1975,58200.0
2010-11-05 11:00:00,96.48,96.48,96.04,96.18,27800.0,67.1975,67.1975,66.8911,66.9886,27800.0
2010-11-05 11:10:00,96.23,96.23,96.02,96.06,20200.0,67.0234,67.0234,66.8771,66.905,20200.0
2010-11-05 11:20:00,96.05,96.08,95.77,95.95,26400.0,66.898,66.9189,66.703,66.8284,26400.0
2010-11-05 11:30:00,95.98,96.13,95.75,95.85,27500.0,66.8493,66.9537,66.6891,66.7587,27500.0
2010-11-05 11:40:00,95.84,95.87,95.64,95.83,21300.0,66.7518,66.7727,66.6125,66.7448,21300.0
2010-11-05 11:50:00,95.83,95.89,95.42,95.5,33600.0,66.7448,66.7866,66.4592,66.515,33600.0
2010-11-05 12:00:00,95.47,95.51,95.35,95.38,33300.0,66.4941,66.5219,66.4105,66.4314,33300.0
2010-11-05 12:10:00,95.4,95.61,95.39,95.59,19700.0,66.4453,66.5916,66.4383,66.5776,19700.0
2010-11-05 12:20:00,95.59,95.63,95.36,95.44,23300.0,66.5776,66.6055,66.4174,66.4732,23300.0
2010-11-05 12:30:00,95.46,95.98,95.36,95.98,46300.0,66.4871,66.8493,66.4174,66.8493,46300.0
2010-11-05 12:40:00,95.98,96.18,95.97,96.09,30000.0,66.8493,66.9886,66.8423,66.9259,30000.0
2010-11-05 12:50:00,96.12,96.21,95.98,96.17,31100.0,66.9468,67.0095,66.8493,66.9816,31100.0
2010-11-05 13:00:00,96.12,96.21,95.96,96.19,20600.0,66.9468,67.0095,66.8353,66.9955,20600.0
2010-11-05 13:10:00,96.21,96.24,96.05,96.05,20100.0,67.0095,67.0304,66.898,66.898,20100.0
2010-11-05 13:20:00,96.08,96.09,95.95,96.0,29600.0,66.9189,66.9259,66.8284,66.8632,29600.0
2010-11-05 13:30:00,96.0,96.0,95.81,95.82,17000.0,66.8632,66.8632,66.7309,66.7378,17000.0
2010-11-05 13:40:00,95.83,95.89,95.82,95.85,17100.0,66.7448,66.7866,66.7378,66.7587,17100.0
2010-11-05 13:50:00,95.84,95.96,95.82,95.95,13400.0,66.7518,66.8353,66.7378,66.8284,13400.0
2010-11-05 14:00:00,95.96,96.08,95.86,95.97,30000.0,66.8353,66.9189,66.7657,66.8423,30000.0
2010-11-05 14:10:00,95.97,95.99,95.76,95.76,35400.0,66.8423,66.8562,66.696,66.696,35400.0
2010-11-05 14:20:00,95.76,95.84,95.63,95.72,24800.0,66.696,66.7518,66.6055,66.6682,24800.0
2010-11-05 14:30:00,95.73,95.97,95.72,95.83,36000.0,66.6752,66.8423,66.6682,66.7448,36000.0
2010-11-05 14:40:00,95.81,95.93,95.76,95.86,36800.0,66.7309,66.8145,66.696,66.7657,36800.0
2010-11-05 14:50:00,95.86,95.89,95.68,95.72,27100.0,66.7657,66.7866,66.6403,66.6682,27100.0
2010-11-05 15:00:00,95.73,95.93,95.73,95.87,22900.0,66.6752,66.8145,66.6752,66.7727,22900.0
2010-11-05 15:10:00,95.85,95.93,95.7,95.77,24900.0,66.7587,66.8145,66.6543,66.703,24900.0
2010-11-05 15:20:00,95.76,96.17,95.75,96.15,84800.0,66.696,66.9816,66.6891,66.9677,84800.0
2010-11-05 15:30:00,96.16,96.24,95.93,95.93,77800.0,66.9746,67.0304,66.8145,66.8145,77800.0
2010-11-05 15:40:00,95.95,96.35,95.86,96.23,94500.0,66.8284,67.107,66.7657,67.0234,94500.0
2010-11-05 15:50:00,96.26,96.44,96.23,96.38,143200.0,67.0443,67.1697,67.0234,67.1279,143200.0
2010-11-08 09:30:00,95.8,96.1,94.91,95.7,122500.0,66.7239,66.9329,66.104,66.6543,122500.0
2010-11-08 09:40:00,95.74,95.88,95.41,95.61,81800.0,66.6821,66.7796,66.4523,66.5916,81800.0
2010-11-08 09:50:00,95.65,95.65,95.05,95.3,71900.0,66.6194,66.6194,66.2015,66.3757,71900.0
2010-11-08 10:00:00,95.3,95.65,95.18,95.43,45700.0,66.3757,66.6194,66.2921,66.4662,45700.0
2010-11-08 10:10:00,95.41,95.58,95.2,95.43,37900.0,66.4523,66.5707,66.306,66.4662,37900.0
2010-11-08 10:20:00,95.45,95.59,95.32,95.51,43600.0,66.4801,66.5776,66.3896,66.5219,43600.0
2010-11-08 10:30:00,95.47,95.72,95.42,95.66,42500.0,66.4941,66.6682,66.4592,66.6264,42500.0
2010-11-08 10:40:00,95.62,95.91,95.6,95.83,42900.0,66.5985,66.8005,66.5846,66.7448,42900.0
2010-11-08 10:50:00,95.86,95.89,95.2,95.2,29700.0,66.7657,66.7866,66.306,66.306,29700.0
2010-11-08 11:00:00,95.15,95.24,94.91,95.23,66900.0,66.2712,66.3339,66.104,66.3269,66900.0
2010-11-08 11:10:00,95.24,95.42,95.09,95.18,31400.0,66.3339,66.4592,66.2294,66.2921,31400.0
2010-11-08 11:20:00,95.18,95.2,95.05,95.07,35500.0,66.2921,66.306,66.2015,66.2155,35500.0
2010-11-08 11:30:00,95.08,95.58,95.08,95.37,46100.0,66.2224,66.5707,66.2224,66.4244,46100.0
2010-11-08 11:40:00,95.37,95.48,95.31,95.4,17500.0,66.4244,66.501,66.3826,66.4453,17500.0
2010-11-08 11:50:00,95.36,95.5,95.35,95.42,28200.0,66.4174,66.515,66.4105,66.4592,28200.0
2010-11-08 12:00:00,95.42,95.49,95.36,95.4,17900.0,66.4592,66.508,66.4174,66.4453,17900.0
2010-11-08 12:10:00,95.4,95.7,95.4,95.67,21000.0,66.4453,66.6543,66.4453,66.6334,21000.0
2010-11-08 12:20:00,95.69,95.97,95.67,95.94,33900.0,66.6473,66.8423,66.6334,66.8214,33900.0
2010-11-08 12:30:00,95.92,96.0,95.77,95.86,20800.0,66.8075,66.8632,66.703,66.7657,20800.0
2010-11-08 12:40:00,95.86,95.86,95.47,95.47,22200.0,66.7657,66.7657,66.4941,66.4941,22200.0
2010-11-08 12:50:00,95.48,95.61,95.38,95.53,23500.0,66.501,66.5916,66.4314,66.5359,23500.0
2010-11-08 13:00:00,95.51,95.56,95.29,95.29,30000.0,66.5219,66.5567,66.3687,66.3687,30000.0
2010-11-08 13:10:00,95.29,95.31,95.13,95.13,50100.0,66.3687,66.3826,66.2573,66.2573,50100.0
2010-11-08 13:20:00,95.17,95.23,95.02,95.13,29100.0,66.2851,66.3269,66.1806,66.2573,29100.0
2010-11-08 13:30:00,95.09,95.16,94.99,95.09,65500.0,66.2294,66.2782,66.1597,66.2294,65500.0
2010-11-08 13:40:00,95.1,95.23,95.0,95.23,27300.0,66.2364,66.3269,66.1667,66.3269,27300.0
2010-11-08 13:50:00,95.24,95.4,95.22,95.35,18200.0,66.3339,66.4453,66.3199,66.4105,18200.0
2010-11-08 14:00:00,95.33,95.43,95.27,95.28,66900.0,66.3966,66.4662,66.3548,66.3617,66900.0
2010-11-08 14:10:00,95.32,95.33,95.08,95.1,40500.0,66.3896,66.3966,66.2224,66.2364,40500.0
2010-11-08 14:20:00,95.1,95.11,94.99,95.0,84800.0,66.2364,66.2433,66.1597,66.1667,84800.0
2010-11-08 14:30:00,95.01,95.09,94.99,95.06,54100.0,66.1737,66.2294,66.1597,66.2085,54100.0
2010-11-08 14:40:00,95.04,95.21,95.02,95.04,21900.0,66.1946,66.313,66.1806,66.1946,21900.0
2010-11-08 14:50:00,95.06,95.09,95.0,95.07,26500.0,66.2085,66.2294,66.1667,66.2155,26500.0
2010-11-08 15:00:00,95.06,95.38,95.05,95.32,36100.0,66.2085,66.4314,66.2015,66.3896,36100.0
2010-11-08 15:10:00,95.29,95.44,95.21,95.41,41800.0,66.3687,66.4732,66.313,66.4523,41800.0
2010-11-08 15:20:00,95.41,95.53,95.35,95.51,25500.0,66.4523,66.5359,66.4105,66.5219,25500.0
2010-11-08 15:30:00,95.51,95.6,95.23,95.29,69500.0,66.5219,66.5846,66.3269,66.3687,69500.0
2010-11-08 15:40:00,95.32,95.5,95.2,95.41,84800.0,66.3896,66.515,66.306,66.4523,84800.0
2010-11-08 15:50:00,95.43,95.43,95.21,95.37,73900.0,66.4662,66.4662,66.313,66.4244,73900.0
2010-11-09 09:30:00,95.2,95.4,94.93,95.15,147500.0,66.306,66.4453,66.118,66.2712,147500.0
2010-11-09 09:40:00,95.09,95.17,94.92,95.0,77800.0,66.2294,66.2851,66.111,66.1667,77800.0
2010-11-09 09:50:00,94.99,95.24,94.86,95.24,73400.0,66.1597,66.3339,66.0692,66.3339,73400.0
2010-11-09 10:00:00,95.25,95.51,95.17,95.23,73400.0,66.3408,66.5219,66.2851,66.3269,73400.0
2010-11-09 10:10:00,95.23,95.44,95.18,95.39,30000.0,66.3269,66.4732,66.2921,66.4383,30000.0
2010-11-09 10:20:00,95.39,95.5,95.27,95.27,28700.0,66.4383,66.515,66.3548,66.3548,28700.0
2010-11-09 10:30:00,95.24,95.38,95.15,95.3,40100.0,66.3339,66.4314,66.2712,66.3757,40100.0
2010-11-09 10:40:00,95.3,95.35,95.0,95.04,29900.0,66.3757,66.4105,66.1667,66.1946,29900.0
2010-11-09 10:50:00,95.08,95.14,94.95,95.08,36100.0,66.2224,66.2642,66.1319,66.2224,36100.0
2010-11-09 11:00:00,95.1,95.18,94.97,94.97,31600.0,66.2364,66.2921,66.1458,66.1458,31600.0
2010-11-09 11:10:00,94.96,95.08,94.94,94.95,29600.0,66.1389,66.2224,66.1249,66.1319,29600.0
2010-11-09 11:20:00,94.97,94.99,94.77,94.81,33200.0,66.1458,66.1597,66.0065,66.0344,33200.0
2010-11-09 11:30:00,94.78,94.83,94.64,94.79,20500.0,66.0135,66.0483,65.916,66.0204,20500.0
2010-11-09 11:40:00,94.8,94.95,94.67,94.69,27800.0,66.0274,66.1319,65.9369,65.9508,27800.0
2010-11-09 11:50:00,94.67,94.76,94.24,94.24,28600.0,65.9369,65.9996,65.6374,65.6374,28600.0
2010-11-09 12:00:00,94.25,94.47,94.18,94.44,22900.0,65.6443,65.7976,65.5956,65.7767,22900.0
2010-11-09 12:10:00,94.39,94.56,94.39,94.5,9600.0,65.7419,65.8603,65.7419,65.8185,9600.0
2010-11-09 12:20:00,94.47,94.59,94.44,94.59,11700.0,65.7976,65.8812,65.7767,65.8812,11700.0
2010-11-09 12:30:00,94.57,94.71,94.39,94.44,17200.0,65.8672,65.9647,65.7419,65.7767,17200.0
2010-11-09 12:40:00,94.41,94.48,94.27,94.3,11400.0,65.7558,65.8045,65.6583,65.6792,11400.0
2010-11-09 12:50:00,94.32,94.46,94.23,94.39,16000.0,65.6931,65.7906,65.6304,65.7419,16000.0
2010-11-09 13:00:00,94.38,94.7,94.38,94.65,13500.0,65.7349,65.9578,65.7349,65.9229,13500.0
2010-11-09 13:10:00,94.67,94.69,94.35,94.35,22000.0,65.9369,65.9508,65.714,65.714,22000.0
2010-11-09 13:20:00,94.37,94.37,94.1,94.16,37000.0,65.7279,65.7279,65.5399,65.5817,37000.0
2010-11-09 13:30:00,94.18,94.18,93.78,93.81,30100.0,65.5956,65.5956,65.317,65.3379,30100.0
2010-11-09 13:40:00,93.8,93.91,93.67,93.79,27300.0,65.3309,65.4075,65.2404,65.324,27300.0
2010-11-09 13:50:00,93.81,93.91,93.59,93.83,38300.0,65.3379,65.4075,65.1847,65.3518,38300.0
2010-11-09 14:00:00,93.83,94.16,93.81,94.13,15200.0,65.3518,65.5817,65.3379,65.5608,15200.0
2010-11-09 14:10:00,94.12,94.24,93.97,94.1,21300.0,65.5538,65.6374,65.4493,65.5399,21300.0
2010-11-09 14:20:00,94.11,94.11,93.84,94.0,28200.0,65.5468,65.5468,65.3588,65.4702,28200.0
2010-11-09 14:30:00,94.02,94.15,94.02,94.14,33600.0,65.4842,65.5747,65.4842,65.5677,33600.0
2010-11-09 14:40:00,94.14,94.14,93.92,93.94,57500.0,65.5677,65.5677,65.4145,65.4284,57500.0
2010-11-09 14:50:00,93.92,93.99,93.74,93.8,47100.0,65.4145,65.4633,65.2891,65.3309,47100.0
2010-11-09 15:00:00,93.8,93.8,93.58,93.69,45900.0,65.3309,65.3309,65.1777,65.2543,45900.0
2010-11-09 15:10:00,93.68,93.74,93.47,93.57,71200.0,65.2473,65.2891,65.1011,65.1707,71200.0
2010-11-09 15:20:00,93.59,93.6,93.5,93.5,88300.0,65.1847,65.1916,65.122,65.122,88300.0
2010-11-09 15:30:00,93.5,93.67,93.47,93.49,165300.0,65.122,65.2404,65.1011,65.115,165300.0
2010-11-09 15:40:00,93.49,93.51,92.91,92.93,98300.0,65.115,65.1289,64.711,64.725,98300.0
2010-11-09 15:50:00,92.93,93.33,92.85,93.33,303900.0,64.725,65.0036,64.6693,65.0036,303900.0
2010-11-10 09:30:00,93.78,94.17,93.1,93.3,106800.0,65.317,65.5886,64.8434,64.9827,106800.0
2010-11-10 09:40:00,93.25,93.43,93.0,93.07,28500.0,64.9479,65.0732,64.7737,64.8225,28500.0
2010-11-10 09:50:00,93.0,93.17,92.72,92.92,32000.0,64.7737,64.8921,64.5787,64.718,32000.0
2010-11-10 10:00:00,92.92,93.06,92.48,92.76,35800.0,64.718,64.8155,64.4116,64.6066,35800.0
2010-11-10 10:10:00,92.78,93.1,92.68,92.77,25400.0,64.6205,64.8434,64.5509,64.6135,25400.0
2010-11-10 10:20:00,92.72,92.86,92.59,92.75,32300.0,64.5787,64.6762,64.4882,64.5996,32300.0
2010-11-10 10:30:00,92.8,93.33,92.77,93.33,34200.0,64.6344,65.0036,64.6135,65.0036,34200.0
2010-11-10 10:40:00,93.25,93.45,92.99,93.06,20700.0,64.9479,65.0872,64.7668,64.8155,20700.0
2010-11-10 10:50:00,93.05,93.37,92.91,93.31,26500.0,64.8086,65.0314,64.711,64.9896,26500.0
2010-11-10 11:00:00,93.36,93.68,93.32,93.63,69400.0,65.0245,65.2473,64.9966,65.2125,69400.0
2010-11-10 11:10:00,93.63,93.69,93.48,93.64,32100.0,65.2125,65.2543,65.108,65.2195,32100.0
2010-11-10 11:20:00,93.68,93.91,93.66,93.9,30900.0,65.2473,65.4075,65.2334,65.4006,30900.0
2010-11-10 11:30:00,93.93,94.15,93.88,94.15,30700.0,65.4215,65.5747,65.3866,65.5747,30700.0
2010-11-10 11:40:00,94.14,94.16,93.99,94.12,30000.0,65.5677,65.5817,65.4633,65.5538,30000.0
2010-11-10 11:50:00,94.11,94.34,94.1,94.29,28200.0,65.5468,65.707,65.5399,65.6722,28200.0
2010-11-10 12:00:00,94.25,94.3,93.91,94.0,19700.0,65.6443,65.6792,65.4075,65.4702,19700.0
2010-11-10 12:10:00,93.99,94.09,93.93,93.93,8800.0,65.4633,65.5329,65.4215,65.4215,8800.0
2010-11-10 12:20:00,93.92,93.93,93.7,93.93,13100.0,65.4145,65.4215,65.2613,65.4215,13100.0
2010-11-10 12:30:00,93.93,94.1,93.93,94.05,10100.0,65.4215,65.5399,65.4215,65.505,10100.0
2010-11-10 12:40:00,94.01,94.14,93.88,94.12,20700.0,65.4772,65.5677,65.3866,65.5538,20700.0
2010-11-10 12:50:00,94.11,94.28,94.03,94.27,10000.0,65.5468,65.6652,65.4911,65.6583,10000.0
2010-11-10 13:00:00,94.27,94.27,93.86,94.04,53000.0,65.6583,65.6583,65.3727,65.4981,53000.0
2010-11-10 13:10:00,94.08,94.29,93.82,94.23,43100.0,65.5259,65.6722,65.3449,65.6304,43100.0
2010-11-10 13:20:00,94.2,94.35,94.1,94.13,24400.0,65.6095,65.714,65.5399,65.5608,24400.0
2010-11-10 13:30:00,94.22,94.48,94.22,94.41,31500.0,65.6234,65.8045,65.6234,65.7558,31500.0
2010-11-10 13:40:00,94.4,94.53,94.28,94.53,30100.0,65.7488,65.8394,65.6652,65.8394,30100.0
2010-11-10 13:50:00,94.56,94.72,94.34,94.64,29100.0,65.8603,65.9717,65.707,65.916,29100.0
2010-11-10 14:00:00,94.62,94.88,94.62,94.74,45500.0,65.902,66.0831,65.902,65.9856,45500.0
2010-11-10 14:10:00,94.76,94.97,94.73,94.95,34800.0,65.9996,66.1458,65.9787,66.1319,34800.0
2010-11-10 14:20:00,94.95,94.97,94.73,94.95,47800.0,66.1319,66.1458,65.9787,66.1319,47800.0
2010-11-10 14:30:00,94.92,94.92,94.71,94.74,30300.0,66.111,66.111,65.9647,65.9856,30300.0
2010-11-10 14:40:00,94.74,94.79,94.61,94.67,88000.0,65.9856,66.0204,65.8951,65.9369,88000.0
2010-11-10 14:50:00,94.67,94.79,94.61,94.72,44200.0,65.9369,66.0204,65.8951,65.9717,44200.0
2010-11-10 15:00:00,94.69,94.78,94.48,94.54,39000.0,65.9508,66.0135,65.8045,65.8463,39000.0
2010-11-10 15:10:00,94.53,94.64,94.33,94.47,56700.0,65.8394,65.916,65.7001,65.7976,56700.0
2010-11-10 15:20:00,94.48,94.58,94.43,94.44,50500.0,65.8045,65.8742,65.7697,65.7767,50500.0
2010-11-10 15:30:00,94.44,94.57,94.37,94.41,68700.0,65.7767,65.8672,65.7279,65.7558,68700.0
2010-11-10 15:40:00,94.39,94.62,94.37,94.51,74100.0,65.7419,65.902,65.7279,65.8254,74100.0
2010-11-10 15:50:00,94.5,94.6,94.39,94.57,75200.0,65.8185,65.8881,65.7419,65.8672,75200.0
2010-11-11 09:30:00,93.93,94.03,93.32,93.79,57100.0,65.4215,65.4911,64.9966,65.324,57100.0
2010-11-11 09:40:00,93.77,94.09,93.33,94.0,51000.0,65.31,65.5329,65.0036,65.4702,51000.0
2010-11-11 09:50:00,93.96,94.35,93.7,94.29,27900.0,65.4424,65.714,65.2613,65.6722,27900.0
2010-11-11 10:00:00,94.35,94.51,93.92,94.5,28900.0,65.714,65.8254,65.4145,65.8185,28900.0
2010-11-11 10:10:00,94.5,94.79,94.5,94.66,60900.0,65.8185,66.0204,65.8185,65.9299,60900.0
2010-11-11 10:20:00,94.65,94.65,94.43,94.51,35000.0,65.9229,65.9229,65.7697,65.8254,35000.0
2010-11-11 10:30:00,94.51,94.51,93.88,94.0,68100.0,65.8254,65.8254,65.3866,65.4702,68100.0
2010-11-11 10:40:00,94.0,94.02,93.81,93.81,37300.0,65.4702,65.4842,65.3379,65.3379,37300.0
2010-11-11 10:50:00,93.76,94.5,93.72,94.47,38000.0,65.3031,65.8185,65.2752,65.7976,38000.0
2010-11-11 11:00:00,94.5,94.5,93.76,93.8,38100.0,65.8185,65.8185,65.3031,65.3309,38100.0
2010-11-11 11:10:00,93.77,94.15,93.75,94.12,17000.0,65.31,65.5747,65.2961,65.5538,17000.0
2010-11-11 11:20:00,94.12,94.18,93.86,93.96,13500.0,65.5538,65.5956,65.3727,65.4424,13500.0
2010-11-11 11:30:00,93.96,94.49,93.89,94.39,31600.0,65.4424,65.8115,65.3936,65.7419,31600.0
2010-11-11 11:40:00,94.36,94.56,94.18,94.46,31900.0,65.721,65.8603,65.5956,65.7906,31900.0
2010-11-11 11:50:00,94.45,94.51,94.34,94.49,19800.0,65.7836,65.8254,65.707,65.8115,19800.0
2010-11-11 12:00:00,94.47,94.59,94.41,94.41,36400.0,65.7976,65.8812,65.7558,65.7558,36400.0
2010-11-11 12:10:00,94.44,94.8,94.43,94.6,15800.0,65.7767,66.0274,65.7697,65.8881,15800.0
2010-11-11 12:20:00,94.6,94.64,94.33,94.44,17600.0,65.8881,65.916,65.7001,65.7767,17600.0
2010-11-11 12:30:00,94.52,94.68,94.51,94.6,21700.0,65.8324,65.9438,65.8254,65.8881,21700.0
2010-11-11 12:40:00,94.56,94.61,94.45,94.57,17200.0,65.8603,65.8951,65.7836,65.8672,17200.0
2010-11-11 12:50:00,94.57,94.7,94.45,94.66,13700.0,65.8672,65.9578,65.7836,65.9299,13700.0
2010-11-11 13:00:00,94.65,94.68,94.45,94.54,17400.0,65.9229,65.9438,65.7836,65.8463,17400.0
2010-11-11 13:10:00,94.5,94.62,94.45,94.47,19600.0,65.8185,65.902,65.7836,65.7976,19600.0
2010-11-11 13:20:00,94.48,94.51,94.25,94.26,14200.0,65.8045,65.8254,65.6443,65.6513,14200.0
2010-11-11 13:30:00,94.3,94.45,94.27,94.41,36000.0,65.6792,65.7836,65.6583,65.7558,36000.0
2010-11-11 13:40:00,94.41,94.75,94.41,94.63,18700.0,65.7558,65.9926,65.7558,65.909,18700.0
2010-11-11 13:50:00,94.65,94.69,94.51,94.51,16200.0,65.9229,65.9508,65.8254,65.8254,16200.0
2010-11-11 14:00:00,94.51,94.54,94.32,94.35,17500.0,65.8254,65.8463,65.6931,65.714,17500.0
2010-11-11 14:10:00,94.34,94.69,94.33,94.69,20100.0,65.707,65.9508,65.7001,65.9508,20100.0
2010-11-11 14:20:00,94.67,94.82,94.64,94.74,50400.0,65.9369,66.0413,65.916,65.9856,50400.0
2010-11-11 14:30:00,94.75,95.0,94.74,94.75,57200.0,65.9926,66.1667,65.9856,65.9926,57200.0
2010-11-11 14:40:00,94.79,94.96,94.7,94.85,16200.0,66.0204,66.1389,65.9578,66.0622,16200.0
2010-11-11 14:50:00,94.83,94.83,94.65,94.7,19400.0,66.0483,66.0483,65.9229,65.9578,19400.0
2010-11-11 15:00:00,94.67,94.88,94.64,94.85,30100.0,65.9369,66.0831,65.916,66.0622,30100.0
2010-11-11 15:10:00,94.84,94.97,94.83,94.89,26000.0,66.0553,66.1458,66.0483,66.0901,26000.0
2010-11-11 15:20:00,94.91,94.94,94.69,94.79,33500.0,66.104,66.1249,65.9508,66.0204,33500.0
2010-11-11 15:30:00,94.8,94.8,94.45,94.62,39900.0,66.0274,66.0274,65.7836,65.902,39900.0
2010-11-11 15:40:00,94.62,94.78,94.54,94.55,79000.0,65.902,66.0135,65.8463,65.8533,79000.0
2010-11-11 15:50:00,94.57,95.02,94.56,94.97,153500.0,65.8672,66.1806,65.8603,66.1458,153500.0
2010-11-12 09:30:00,93.81,94.34,93.5,93.98,118600.0,65.3379,65.707,65.122,65.4563,118600.0
2010-11-12 09:40:00,93.97,94.7,93.81,94.56,86700.0,65.4493,65.9578,65.3379,65.8603,86700.0
2010-11-12 09:50:00,94.52,94.83,94.38,94.46,24300.0,65.8324,66.0483,65.7349,65.7906,24300.0
2010-11-12 10:00:00,94.45,94.5,94.07,94.12,25300.0,65.7836,65.8185,65.519,65.5538,25300.0
2010-11-12 10:10:00,94.13,94.46,94.07,94.25,54300.0,65.5608,65.7906,65.519,65.6443,54300.0
2010-11-12 10:20:00,94.19,94.21,93.67,93.71,24700.0,65.6026,65.6165,65.2404,65.2682,24700.0
2010-11-12 10:30:00,93.69,93.77,93.36,93.38,52600.0,65.2543,65.31,65.0245,65.0384,52600.0
2010-11-12 10:40:00,93.39,93.66,93.36,93.58,49400.0,65.0454,65.2334,65.0245,65.1777,49400.0
2010-11-12 10:50:00,93.59,93.59,93.03,93.28,31500.0,65.1847,65.1847,64.7946,64.9687,31500.0
2010-11-12 11:00:00,93.28,93.38,93.01,93.07,22400.0,64.9687,65.0384,64.7807,64.8225,22400.0
2010-11-12 11:10:00,93.04,93.37,93.04,93.31,16600.0,64.8016,65.0314,64.8016,64.9896,16600.0
2010-11-12 11:20:00,93.33,93.74,93.3,93.73,27200.0,65.0036,65.2891,64.9827,65.2822,27200.0
2010-11-12 11:30:00,93.71,93.87,93.7,93.7,26800.0,65.2682,65.3797,65.2613,65.2613,26800.0
2010-11-12 11:40:00,93.71,93.9,93.71,93.86,33900.0,65.2682,65.4006,65.2682,65.3727,33900.0
2010-11-12 11:50:00,93.82,93.91,93.75,93.85,79600.0,65.3449,65.4075,65.2961,65.3657,79600.0
2010-11-12 12:00:00,93.85,93.95,93.8,93.87,25200.0,65.3657,65.4354,65.3309,65.3797,25200.0
2010-11-12 12:10:00,93.85,93.92,93.74,93.75,45200.0,65.3657,65.4145,65.2891,65.2961,45200.0
2010-11-12 12:20:00,93.75,93.82,93.55,93.55,52000.0,65.2961,65.3449,65.1568,65.1568,52000.0
2010-11-12 12:30:00,93.57,93.75,93.42,93.73,53800.0,65.1707,65.2961,65.0663,65.2822,53800.0
2010-11-12 12:40:00,93.74,93.74,93.4,93.45,55200.0,65.2891,65.2891,65.0523,65.0872,55200.0
2010-11-12 12:50:00,93.43,93.45,93.25,93.27,44700.0,65.0732,65.0872,64.9479,64.9618,44700.0
2010-11-12 13:00:00,93.27,93.28,92.69,92.77,128000.0,64.9618,64.9687,64.5578,64.6135,128000.0
2010-11-12 13:10:00,92.77,93.01,92.73,93.0,54500.0,64.6135,64.7807,64.5857,64.7737,54500.0
2010-11-12 13:20:00,92.99,93.14,92.8,93.09,48000.0,64.7668,64.8712,64.6344,64.8364,48000.0
2010-11-12 13:30:00,93.12,93.39,92.99,93.35,31800.0,64.8573,65.0454,64.7668,65.0175,31800.0
2010-11-12 13:40:00,93.34,93.5,93.22,93.27,35400.0,65.0105,65.122,64.927,64.9618,35400.0
2010-11-12 13:50:00,93.27,93.27,92.85,92.9,31900.0,64.9618,64.9618,64.6693,64.7041,31900.0
2010-11-12 14:00:00,92.9,93.11,92.9,93.03,51500.0,64.7041,64.8503,64.7041,64.7946,51500.0
2010-11-12 14:10:00,93.02,93.26,93.0,93.19,42800.0,64.7877,64.9548,64.7737,64.9061,42800.0
2010-11-12 14:20:00,93.19,93.33,92.99,93.02,20600.0,64.9061,65.0036,64.7668,64.7877,20600.0
2010-11-12 14:30:00,93.04,93.38,92.96,93.35,26600.0,64.8016,65.0384,64.7459,65.0175,26600.0
2010-11-12 14:40:00,93.35,93.5,93.19,93.48,24600.0,65.0175,65.122,64.9061,65.108,24600.0
2010-11-12 14:50:00,93.52,93.79,93.51,93.54,36900.0,65.1359,65.324,65.1289,65.1498,36900.0
2010-11-12 15:00:00,93.52,94.0,93.47,93.91,72700.0,65.1359,65.4702,65.1011,65.4075,72700.0
2010-11-12 15:10:00,93.92,94.22,93.88,94.18,64100.0,65.4145,65.6234,65.3866,65.5956,64100.0
2010-11-12 15:20:00,94.18,94.3,93.8,93.97,66100.0,65.5956,65.6792,65.3309,65.4493,66100.0
2010-11-12 15:30:00,93.97,94.11,93.86,93.86,86300.0,65.4493,65.5468,65.3727,65.3727,86300.0
2010-11-12 15:40:00,93.89,94.03,93.62,93.97,66800.0,65.3936,65.4911,65.2056,65.4493,66800.0
2010-11-12 15:50:00,93.98,94.17,93.84,94.03,164500.0,65.4563,65.5886,65.3588,65.4911,164500.0
2010-11-15 09:30:00,94.63,94.67,93.6,93.61,127100.0,65.909,65.9369,65.1916,65.1986,127100.0
2010-11-15 09:40:00,93.63,94.0,93.55,93.63,69400.0,65.2125,65.4702,65.1568,65.2125,69400.0
2010-11-15 09:50:00,93.61,93.7,93.4,93.57,67600.0,65.1986,65.2613,65.0523,65.1707,67600.0
2010-11-15 10:00:00,93.54,93.68,93.29,93.45,44700.0,65.1498,65.2473,64.9757,65.0872,44700.0
2010-11-15 10:10:00,93.47,94.0,93.46,93.95,67000.0,65.1011,65.4702,65.0941,65.4354,67000.0
2010-11-15 10:20:00,93.98,94.22,93.79,94.17,47300.0,65.4563,65.6234,65.324,65.5886,47300.0
2010-11-15 10:30:00,94.19,94.65,94.19,94.4,105700.0,65.6026,65.9229,65.6026,65.7488,105700.0
2010-11-15 10:40:00,94.4,94.4,94.03,94.21,38400.0,65.7488,65.7488,65.4911,65.6165,38400.0
2010-11-15 10:50:00,94.25,94.45,94.19,94.45,43500.0,65.6443,65.7836,65.6026,65.7836,43500.0
2010-11-15 11:00:00,94.45,94.49,93.63,93.67,75600.0,65.7836,65.8115,65.2125,65.2404,75600.0
2010-11-15 11:10:00,93.68,94.1,93.68,94.04,37300.0,65.2473,65.5399,65.2473,65.4981,37300.0
2010-11-15 11:20:00,94.09,94.17,93.95,94.06,23600.0,65.5329,65.5886,65.4354,65.512,23600.0
2010-11-15 11:30:00,94.1,94.54,94.08,94.23,68300.0,65.5399,65.8463,65.5259,65.6304,68300.0
2010-11-15 11:40:00,94.22,94.38,94.22,94.29,56200.0,65.6234,65.7349,65.6234,65.6722,56200.0
2010-11-15 11:50:00,94.33,94.54,94.23,94.47,45800.0,65.7001,65.8463,65.6304,65.7976,45800.0
2010-11-15 12:00:00,94.46,94.53,94.01,94.02,60800.0,65.7906,65.8394,65.4772,65.4842,60800.0
2010-11-15 12:10:00,94.03,94.12,93.97,94.06,27100.0,65.4911,65.5538,65.4493,65.512,27100.0
2010-11-15 12:20:00,94.03,94.1,93.82,94.02,40800.0,65.4911,65.5399,65.3449,65.4842,40800.0
2010-11-15 12:30:00,94.0,94.25,94.0,94.25,17900.0,65.4702,65.6443,65.4702,65.6443,17900.0
2010-11-15 12:40:00,94.24,94.4,94.24,94.33,39800.0,65.6374,65.7488,65.6374,65.7001,39800.0
2010-11-15 12:50:00,94.35,94.4,94.25,94.28,31500.0,65.714,65.7488,65.6443,65.6652,31500.0
2010-11-15 13:00:00,94.3,94.31,94.03,94.18,54700.0,65.6792,65.6861,65.4911,65.5956,54700.0
2010-11-15 13:10:00,94.21,94.22,94.1,94.18,45400.0,65.6165,65.6234,65.5399,65.5956,45400.0
2010-11-15 13:20:00,94.17,94.34,94.14,94.25,58400.0,65.5886,65.707,65.5677,65.6443,58400.0
2010-11-15 13:30:00,94.28,94.4,94.19,94.2,43300.0,65.6652,65.7488,65.6026,65.6095,43300.0
2010-11-15 13:40:00,94.22,94.4,94.22,94.39,26900.0,65.6234,65.7488,65.6234,65.7419,26900.0
2010-11-15 13:50:00,94.39,94.54,94.38,94.52,43600.0,65.7419,65.8463,65.7349,65.8324,43600.0
2010-11-15 14:00:00,94.52,94.71,94.44,94.59,33800.0,65.8324,65.9647,65.7767,65.8812,33800.0
2010-11-15 14:10:00,94.57,94.57,94.39,94.39,25500.0,65.8672,65.8672,65.7419,65.7419,25500.0
2010-11-15 14:20:00,94.39,94.44,94.28,94.44,31900.0,65.7419,65.7767,65.6652,65.7767,31900.0
2010-11-15 14:30:00,94.43,94.43,94.24,94.38,28500.0,65.7697,65.7697,65.6374,65.7349,28500.0
2010-11-15 14:40:00,94.46,94.66,94.41,94.63,29500.0,65.7906,65.9299,65.7558,65.909,29500.0
2010-11-15 14:50:00,94.6,94.65,94.51,94.55,21100.0,65.8881,65.9229,65.8254,65.8533,21100.0
2010-11-15 15:00:00,94.54,94.55,94.29,94.52,36000.0,65.8463,65.8533,65.6722,65.8324,36000.0
2010-11-15 15:10:00,94.51,94.6,94.15,94.2,110700.0,65.8254,65.8881,65.5747,65.6095,110700.0
2010-11-15 15:20:00,94.19,94.29,94.14,94.25,115800.0,65.6026,65.6722,65.5677,65.6443,115800.0
2010-11-15 15:30:00,94.26,94.29,94.14,94.27,66200.0,65.6513,65.6722,65.5677,65.6583,66200.0
2010-11-15 15:40:00,94.28,94.35,94.04,94.04,124000.0,65.6652,65.714,65.4981,65.4981,124000.0
2010-11-15 15:50:00,94.06,94.1,93.82,93.96,113200.0,65.512,65.5399,65.3449,65.4424,113200.0
2010-11-16 09:30:00,92.95,92.96,92.25,92.25,94800.0,64.7389,64.7459,64.2514,64.2514,94800.0
2010-11-16 09:40:00,92.3,92.99,92.3,92.6,79100.0,64.2862,64.7668,64.2862,64.4951,79100.0
2010-11-16 09:50:00,92.59,92.63,92.45,92.47,94100.0,64.4882,64.516,64.3907,64.4046,94100.0
2010-11-16 10:00:00,92.49,92.56,92.45,92.48,97400.0,64.4185,64.4673,64.3907,64.4116,97400.0
2010-11-16 10:10:00,92.52,92.78,92.46,92.72,24400.0,64.4394,64.6205,64.3976,64.5787,24400.0
2010-11-16 10:20:00,92.72,92.72,92.28,92.55,51100.0,64.5787,64.5787,64.2723,64.4603,51100.0
2010-11-16 10:30:00,92.55,92.62,92.04,92.07,94800.0,64.4603,64.5091,64.1051,64.126,94800.0
2010-11-16 10:40:00,92.06,92.06,91.49,91.64,86200.0,64.119,64.119,63.722,63.8265,86200.0
2010-11-16 10:50:00,91.67,91.67,91.17,91.36,86600.0,63.8474,63.8474,63.4991,63.6315,86600.0
2010-11-16 11:00:00,91.36,91.42,90.37,90.39,156000.0,63.6315,63.6733,62.942,62.9559,156000.0
2010-11-16 11:10:00,90.37,90.7,90.37,90.53,113400.0,62.942,63.1718,62.942,63.0534,113400.0
2010-11-16 11:20:00,90.51,90.98,90.5,90.97,54900.0,63.0395,63.3668,63.0325,63.3599,54900.0
2010-11-16 11:30:00,91.0,91.31,90.95,91.21,100500.0,63.3807,63.5967,63.3459,63.527,100500.0
2010-11-16 11:40:00,91.24,91.25,90.71,90.81,54200.0,63.5479,63.5549,63.1788,63.2484,54200.0
2010-11-16 11:50:00,90.81,90.89,90.55,90.78,42300.0,63.2484,63.3041,63.0673,63.2275,42300.0
2010-11-16 12:00:00,90.8,90.94,90.76,90.76,35100.0,63.2414,63.339,63.2136,63.2136,35100.0
2010-11-16 12:10:00,90.78,90.97,90.56,90.75,45300.0,63.2275,63.3599,63.0743,63.2066,45300.0
2010-11-16 12:20:00,90.76,90.94,90.5,90.85,41600.0,63.2136,63.339,63.0325,63.2763,41600.0
2010-11-16 12:30:00,90.85,90.87,90.56,90.56,29200.0,63.2763,63.2902,63.0743,63.0743,29200.0
2010-11-16 12:40:00,90.55,90.68,90.4,90.44,29400.0,63.0673,63.1579,62.9629,62.9907,29400.0
2010-11-16 12:50:00,90.49,90.92,90.44,90.92,29800.0,63.0255,63.325,62.9907,63.325,29800.0
2010-11-16 13:00:00,90.88,90.92,90.68,90.84,25600.0,63.2972,63.325,63.1579,63.2693,25600.0
2010-11-16 13:10:00,90.85,90.92,90.56,90.64,24700.0,63.2763,63.325,63.0743,63.13,24700.0
2010-11-16 13:20:00,90.7,90.92,90.59,90.88,25100.0,63.1718,63.325,63.0952,63.2972,25100.0
2010-11-16 13:30:00,90.85,91.0,90.78,90.98,24200.0,63.2763,63.3807,63.2275,63.3668,24200.0
2010-11-16 13:40:00,90.98,91.12,90.95,90.97,22200.0,63.3668,63.4643,63.3459,63.3599,22200.0
2010-11-16 13:50:00,90.99,91.36,90.96,91.31,49700.0,63.3738,63.6315,63.3529,63.5967,49700.0
2010-11-16 14:00:00,91.26,91.35,91.1,91.3,36800.0,63.5618,63.6245,63.4504,63.5897,36800.0
2010-11-16 14:10:00,91.33,91.52,91.1,91.13,59100.0,63.6106,63.7429,63.4504,63.4713,59100.0
2010-11-16 14:20:00,91.13,91.27,90.91,91.0,37700.0,63.4713,63.5688,63.3181,63.3807,37700.0
2010-11-16 14:30:00,91.02,91.18,90.8,90.8,26300.0,63.3947,63.5061,63.2414,63.2414,26300.0
2010-11-16 14:40:00,90.79,91.07,90.67,91.07,15300.0,63.2345,63.4295,63.1509,63.4295,15300.0
2010-11-16 14:50:00,91.05,91.26,90.99,91.23,49200.0,63.4156,63.5618,63.3738,63.5409,49200.0
2010-11-16 15:00:00,91.19,91.29,90.97,91.07,83000.0,63.5131,63.5827,63.3599,63.4295,83000.0
2010-11-16 15:10:00,91.09,91.1,90.63,90.88,80300.0,63.4434,63.4504,63.123,63.2972,80300.0
2010-11-16 15:20:00,90.85,91.16,90.85,91.04,46100.0,63.2763,63.4922,63.2763,63.4086,46100.0
2010-11-16 15:30:00,91.04,91.18,90.96,91.02,98400.0,63.4086,63.5061,63.3529,63.3947,98400.0
2010-11-16 15:40:00,91.02,91.45,91.02,91.19,126200.0,63.3947,63.6942,63.3947,63.5131,126200.0
2010-11-16 15:50:00,91.18,91.38,91.03,91.25,217800.0,63.5061,63.6454,63.4016,63.5549,217800.0
2010-11-17 09:30:00,91.39,91.8,91.13,91.13,45500.0,63.6524,63.9379,63.4713,63.4713,45500.0
2010-11-17 09:40:00,91.16,91.25,90.42,90.87,104800.0,63.4922,63.5549,62.9768,63.2902,104800.0
2010-11-17 09:50:00,90.89,91.34,90.73,91.3,55300.0,63.3041,63.6176,63.1927,63.5897,55300.0
2010-11-17 10:00:00,91.33,92.0,91.17,91.75,70200.0,63.6106,64.0772,63.4991,63.9031,70200.0
2010-11-17 10:10:00,91.75,92.13,91.53,92.1,55600.0,63.9031,64.1678,63.7499,64.1469,55600.0
2010-11-17 10:20:00,92.15,92.18,91.81,91.85,42900.0,64.1817,64.2026,63.9449,63.9728,42900.0
2010-11-17 10:30:00,91.9,92.09,91.51,91.62,45300.0,64.0076,64.1399,63.736,63.8126,45300.0
2010-11-17 10:40:00,91.6,91.88,91.59,91.77,36500.0,63.7986,63.9937,63.7917,63.917,36500.0
2010-11-17 10:50:00,91.78,92.08,91.49,91.68,33100.0,63.924,64.133,63.722,63.8544,33100.0
2010-11-17 11:00:00,91.71,91.82,91.43,91.5,24800.0,63.8753,63.9519,63.6802,63.729,24800.0
2010-11-17 11:10:00,91.49,92.09,91.47,92.05,76000.0,63.722,64.1399,63.7081,64.1121,76000.0
2010-11-17 11:20:00,92.05,92.12,91.93,92.03,39200.0,64.1121,64.1608,64.0285,64.0981,39200.0
2010-11-17 11:30:00,92.02,92.43,92.02,92.31,50800.0,64.0912,64.3767,64.0912,64.2932,50800.0
2010-11-17 11:40:00,92.29,92.35,91.91,91.91,43000.0,64.2792,64.321,64.0146,64.0146,43000.0
2010-11-17 11:50:00,91.9,92.47,91.9,92.44,25800.0,64.0076,64.4046,64.0076,64.3837,25800.0
2010-11-17 12:00:00,92.44,92.44,92.27,92.27,13200.0,64.3837,64.3837,64.2653,64.2653,13200.0
2010-11-17 12:10:00,92.29,92.35,92.04,92.07,11100.0,64.2792,64.321,64.1051,64.126,11100.0
2010-11-17 12:20:00,92.08,92.32,92.02,92.09,22000.0,64.133,64.3001,64.0912,64.1399,22000.0
2010-11-17 12:30:00,92.07,92.23,91.95,92.1,12800.0,64.126,64.2374,64.0424,64.1469,12800.0
2010-11-17 12:40:00,92.11,92.11,91.94,92.1,12700.0,64.1539,64.1539,64.0354,64.1469,12700.0
2010-11-17 12:50:00,92.12,92.24,92.01,92.01,21200.0,64.1608,64.2444,64.0842,64.0842,21200.0
2010-11-17 13:00:00,91.98,92.06,91.87,92.03,12600.0,64.0633,64.119,63.9867,64.0981,12600.0
2010-11-17 13:10:00,92.04,92.14,91.93,92.05,14500.0,64.1051,64.1747,64.0285,64.1121,14500.0
2010-11-17 13:20:00,92.08,92.25,92.07,92.22,19900.0,64.133,64.2514,64.126,64.2305,19900.0
2010-11-17 13:30:00,92.23,92.27,92.02,92.02,16300.0,64.2374,64.2653,64.0912,64.0912,16300.0
2010-11-17 13:40:00,92.01,92.05,91.79,91.98,27600.0,64.0842,64.1121,63.931,64.0633,27600.0
2010-11-17 13:50:00,91.93,92.09,91.9,92.09,21200.0,64.0285,64.1399,64.0076,64.1399,21200.0
2010-11-17 14:00:00,92.1,92.23,92.04,92.18,28200.0,64.1469,64.2374,64.1051,64.2026,28200.0
2010-11-17 14:10:00,92.18,92.3,92.14,92.27,38900.0,64.2026,64.2862,64.1747,64.2653,38900.0
2010-11-17 14:20:00,92.27,92.4,92.2,92.36,28400.0,64.2653,64.3558,64.2165,64.328,28400.0
2010-11-17 14:30:00,92.38,92.61,92.35,92.6,42500.0,64.3419,64.5021,64.321,64.4951,42500.0
2010-11-17 14:40:00,92.59,92.71,92.49,92.51,36400.0,64.4882,64.5717,64.4185,64.4324,36400.0
2010-11-17 14:50:00,92.51,92.54,92.4,92.4,55800.0,64.4324,64.4533,64.3558,64.3558,55800.0
2010-11-17 15:00:00,92.41,92.5,92.27,92.3,72800.0,64.3628,64.4255,64.2653,64.2862,72800.0
2010-11-17 15:10:00,92.29,92.39,92.23,92.35,55600.0,64.2792,64.3489,64.2374,64.321,55600.0
2010-11-17 15:20:00,92.35,92.44,91.79,91.82,71500.0,64.321,64.3837,63.931,63.9519,71500.0
2010-11-17 15:30:00,91.87,92.19,91.79,92.15,100200.0,63.9867,64.2096,63.931,64.1817,100200.0
2010-11-17 15:40:00,92.15,92.21,91.93,92.2,76500.0,64.1817,64.2235,64.0285,64.2165,76500.0
2010-11-17 15:50:00,92.2,92.2,92.0,92.06,99300.0,64.2165,64.2165,64.0772,64.119,99300.0
2010-11-18 09:30:00,93.72,94.42,93.4,94.15,96200.0,65.4579,65.9468,65.2344,65.7582,96200.0
2010-11-18 09:40:00,94.14,94.39,93.97,94.39,54000.0,65.7512,65.9258,65.6325,65.9258,54000.0
2010-11-18 09:50:00,94.33,94.34,93.96,94.0,51900.0,65.8839,65.8909,65.6255,65.6534,51900.0
2010-11-18 10:00:00,94.0,95.0,93.9,94.94,127000.0,65.6534,66.3519,65.5836,66.31,127000.0
2010-11-18 10:10:00,94.93,95.29,94.88,94.92,74000.0,66.303,66.5544,66.268,66.296,74000.0
2010-11-18 10:20:00,95.0,95.34,94.78,95.19,36600.0,66.3519,66.5893,66.1982,66.4846,36600.0
2010-11-18 10:30:00,95.26,95.26,95.07,95.14,23600.0,66.5335,66.5335,66.4008,66.4496,23600.0
2010-11-18 10:40:00,95.14,95.18,94.96,95.02,29700.0,66.4496,66.4776,66.3239,66.3658,29700.0
2010-11-18 10:50:00,95.02,95.1,94.76,94.78,31800.0,66.3658,66.4217,66.1842,66.1982,31800.0
2010-11-18 11:00:00,94.8,95.11,94.8,94.84,33300.0,66.2122,66.4287,66.2122,66.2401,33300.0
2010-11-18 11:10:00,94.81,94.86,94.5,94.54,35400.0,66.2192,66.2541,66.0026,66.0306,35400.0
2010-11-18 11:20:00,94.54,94.65,94.37,94.41,26300.0,66.0306,66.1074,65.9118,65.9398,26300.0
2010-11-18 11:30:00,94.41,94.54,94.33,94.41,22200.0,65.9398,66.0306,65.8839,65.9398,22200.0
2010-11-18 11:40:00,94.4,94.42,94.26,94.29,13700.0,65.9328,65.9468,65.835,65.856,13700.0
2010-11-18 11:50:00,94.27,94.3,94.15,94.24,20200.0,65.842,65.863,65.7582,65.821,20200.0
2010-11-18 12:00:00,94.3,94.68,94.3,94.68,21000.0,65.863,66.1284,65.863,66.1284,21000.0
2010-11-18 12:10:00,94.67,94.88,94.66,94.81,22300.0,66.1214,66.268,66.1144,66.2192,22300.0
2010-11-18 12:20:00,94.84,94.92,94.81,94.86,22200.0,66.2401,66.296,66.2192,66.2541,22200.0
2010-11-18 12:30:00,94.86,94.88,94.64,94.73,23700.0,66.2541,66.268,66.1004,66.1633,23700.0
2010-11-18 12:40:00,94.74,94.78,94.59,94.69,11300.0,66.1703,66.1982,66.0655,66.1353,11300.0
2010-11-18 12:50:00,94.64,94.85,94.64,94.77,11300.0,66.1004,66.2471,66.1004,66.1912,11300.0
2010-11-18 13:00:00,94.73,94.76,94.56,94.72,26100.0,66.1633,66.1842,66.0445,66.1563,26100.0
2010-11-18 13:10:00,94.69,94.84,94.67,94.76,8100.0,66.1353,66.2401,66.1214,66.1842,8100.0
2010-11-18 13:20:00,94.77,94.79,94.67,94.76,12200.0,66.1912,66.2052,66.1214,66.1842,12200.0
2010-11-18 13:30:00,94.71,94.78,94.61,94.64,34700.0,66.1493,66.1982,66.0795,66.1004,34700.0
2010-11-18 13:40:00,94.64,94.69,94.54,94.59,21400.0,66.1004,66.1353,66.0306,66.0655,21400.0
2010-11-18 13:50:00,94.57,94.66,94.49,94.51,57700.0,66.0515,66.1144,65.9957,66.0096,57700.0
2010-11-18 14:00:00,94.5,94.6,94.43,94.49,33400.0,66.0026,66.0725,65.9537,65.9957,33400.0
2010-11-18 14:10:00,94.52,94.52,94.24,94.26,37000.0,66.0166,66.0166,65.821,65.835,37000.0
2010-11-18 14:20:00,94.24,94.29,94.12,94.2,23100.0,65.821,65.856,65.7372,65.7931,23100.0
2010-11-18 14:30:00,94.18,94.28,94.05,94.16,44900.0,65.7791,65.849,65.6883,65.7652,44900.0
2010-11-18 14:40:00,94.17,94.33,94.08,94.23,30300.0,65.7722,65.8839,65.7093,65.8141,30300.0
2010-11-18 14:50:00,94.26,94.36,94.12,94.29,47300.0,65.835,65.9049,65.7372,65.856,47300.0
2010-11-18 15:00:00,94.3,94.39,94.21,94.3,43700.0,65.863,65.9258,65.8001,65.863,43700.0
2010-11-18 15:10:00,94.29,94.3,93.99,94.02,36000.0,65.856,65.863,65.6464,65.6674,36000.0
2010-11-18 15:20:00,94.03,94.06,93.92,94.03,55200.0,65.6744,65.6953,65.5975,65.6744,55200.0
2010-11-18 15:30:00,94.03,94.05,93.66,93.7,73400.0,65.6744,65.6883,65.416,65.4439,73400.0
2010-11-18 15:40:00,93.74,93.9,93.56,93.82,84300.0,65.4718,65.5836,65.3461,65.5277,84300.0
2010-11-18 15:50:00,93.81,93.85,93.65,93.8,113600.0,65.5207,65.5487,65.409,65.5137,113600.0
2010-11-19 09:30:00,93.34,93.73,93.09,93.3,232200.0,65.1924,65.4648,65.0178,65.1645,232200.0
2010-11-19 09:40:00,93.31,93.61,92.8,92.97,71400.0,65.1715,65.381,64.8153,64.934,71400.0
2010-11-19 09:50:00,92.97,92.97,92.56,92.9,39700.0,64.934,64.934,64.6477,64.8851,39700.0
2010-11-19 10:00:00,92.83,93.23,92.73,92.96,72700.0,64.8362,65.1156,64.7664,64.927,72700.0
2010-11-19 10:10:00,93.01,93.23,92.83,92.93,27700.0,64.962,65.1156,64.8362,64.9061,27700.0
2010-11-19 10:20:00,92.97,93.16,92.85,93.12,36000.0,64.934,65.0667,64.8502,65.0388,36000.0
2010-11-19 10:30:00,93.11,93.42,93.1,93.29,41000.0,65.0318,65.2483,65.0248,65.1575,41000.0
2010-11-19 10:40:00,93.33,93.71,93.29,93.71,97500.0,65.1855,65.4509,65.1575,65.4509,97500.0
2010-11-19 10:50:00,93.68,93.73,93.36,93.37,42200.0,65.4299,65.4648,65.2064,65.2134,42200.0
2010-11-19 11:00:00,93.32,93.64,93.3,93.62,32400.0,65.1785,65.402,65.1645,65.388,32400.0
2010-11-19 11:10:00,93.62,93.7,93.55,93.64,41800.0,65.388,65.4439,65.3391,65.402,41800.0
2010-11-19 11:20:00,93.64,93.79,93.57,93.68,59000.0,65.402,65.5067,65.3531,65.4299,59000.0
2010-11-19 11:30:00,93.72,93.79,93.48,93.52,28000.0,65.4579,65.5067,65.2902,65.3182,28000.0
2010-11-19 11:40:00,93.5,93.75,93.43,93.69,24600.0,65.3042,65.4788,65.2553,65.4369,24600.0
2010-11-19 11:50:00,93.7,93.71,93.44,93.44,22200.0,65.4439,65.4509,65.2623,65.2623,22200.0
2010-11-19 12:00:00,93.46,93.75,93.46,93.75,31400.0,65.2763,65.4788,65.2763,65.4788,31400.0
2010-11-19 12:10:00,93.75,93.76,93.62,93.67,19800.0,65.4788,65.4858,65.388,65.4229,19800.0
2010-11-19 12:20:00,93.7,93.74,93.64,93.65,20600.0,65.4439,65.4718,65.402,65.409,20600.0
2010-11-19 12:30:00,93.64,93.68,93.54,93.66,11700.0,65.402,65.4299,65.3321,65.416,11700.0
2010-11-19 12:40:00,93.68,93.79,93.68,93.72,20400.0,65.4299,65.5067,65.4299,65.4579,20400.0
2010-11-19 12:50:00,93.75,94.17,93.73,94.08,53700.0,65.4788,65.7722,65.4648,65.7093,53700.0
2010-11-19 13:00:00,94.1,94.36,94.06,94.23,27600.0,65.7233,65.9049,65.6953,65.8141,27600.0
2010-11-19 13:10:00,94.2,94.26,93.9,93.92,12000.0,65.7931,65.835,65.5836,65.5975,12000.0
2010-11-19 13:20:00,93.92,93.99,93.81,93.95,15400.0,65.5975,65.6464,65.5207,65.6185,15400.0
2010-11-19 13:30:00,93.95,94.1,93.94,94.02,16500.0,65.6185,65.7233,65.6115,65.6674,16500.0
2010-11-19 13:40:00,94.0,94.1,93.98,94.1,12900.0,65.6534,65.7233,65.6395,65.7233,12900.0
2010-11-19 13:50:00,94.09,94.12,93.99,94.05,12600.0,65.7163,65.7372,65.6464,65.6883,12600.0
2010-11-19 14:00:00,94.08,94.38,93.99,94.38,22200.0,65.7093,65.9188,65.6464,65.9188,22200.0
2010-11-19 14:10:00,94.35,94.36,94.23,94.32,13200.0,65.8979,65.9049,65.8141,65.8769,13200.0
2010-11-19 14:20:00,94.31,94.31,94.12,94.21,12700.0,65.8699,65.8699,65.7372,65.8001,12700.0
2010-11-19 14:30:00,94.21,94.3,94.16,94.3,15200.0,65.8001,65.863,65.7652,65.863,15200.0
2010-11-19 14:40:00,94.3,94.42,94.27,94.38,27200.0,65.863,65.9468,65.842,65.9188,27200.0
2010-11-19 14:50:00,94.4,94.42,94.18,94.18,35400.0,65.9328,65.9468,65.7791,65.7791,35400.0
2010-11-19 15:00:00,94.21,94.34,94.18,94.26,49700.0,65.8001,65.8909,65.7791,65.835,49700.0
2010-11-19 15:10:00,94.26,94.27,93.99,94.09,50100.0,65.835,65.842,65.6464,65.7163,50100.0
2010-11-19 15:20:00,94.11,94.18,94.07,94.09,73900.0,65.7302,65.7791,65.7023,65.7163,73900.0
2010-11-19 15:30:00,94.11,94.14,94.0,94.1,60800.0,65.7302,65.7512,65.6534,65.7233,60800.0
2010-11-19 15:40:00,94.11,94.32,94.04,94.19,99900.0,65.7302,65.8769,65.6814,65.7861,99900.0
2010-11-19 15:50:00,94.17,94.44,94.17,94.38,154000.0,65.7722,65.9607,65.7722,65.9188,154000.0
2010-11-22 09:30:00,94.24,94.41,93.39,93.97,53500.0,65.821,65.9398,65.2274,65.6325,53500.0
2010-11-22 09:40:00,93.96,94.2,93.93,94.09,33700.0,65.6255,65.7931,65.6045,65.7163,33700.0
2010-11-22 09:50:00,94.16,94.97,94.12,94.87,52900.0,65.7652,66.3309,65.7372,66.2611,52900.0
2010-11-22 10:00:00,94.9,94.99,94.65,94.65,34000.0,66.282,66.3449,66.1074,66.1074,34000.0
2010-11-22 10:10:00,94.65,94.88,94.57,94.74,31500.0,66.1074,66.268,66.0515,66.1703,31500.0
2010-11-22 10:20:00,94.79,94.8,94.43,94.49,30100.0,66.2052,66.2122,65.9537,65.9957,30100.0
2010-11-22 10:30:00,94.49,94.5,94.03,94.3,73200.0,65.9957,66.0026,65.6744,65.863,73200.0
2010-11-22 10:40:00,94.34,94.45,94.18,94.37,27200.0,65.8909,65.9677,65.7791,65.9118,27200.0
2010-11-22 10:50:00,94.37,94.75,94.32,94.39,40500.0,65.9118,66.1773,65.8769,65.9258,40500.0
2010-11-22 11:00:00,94.38,94.53,94.15,94.47,36800.0,65.9188,66.0236,65.7582,65.9817,36800.0
2010-11-22 11:10:00,94.48,94.78,94.42,94.67,30900.0,65.9887,66.1982,65.9468,66.1214,30900.0
2010-11-22 11:20:00,94.66,94.76,94.53,94.6,13800.0,66.1144,66.1842,66.0236,66.0725,13800.0
2010-11-22 11:30:00,94.61,94.75,94.47,94.72,15200.0,66.0795,66.1773,65.9817,66.1563,15200.0
2010-11-22 11:40:00,94.73,94.78,94.65,94.67,14100.0,66.1633,66.1982,66.1074,66.1214,14100.0
2010-11-22 11:50:00,94.69,94.7,94.48,94.5,16200.0,66.1353,66.1423,65.9887,66.0026,16200.0
2010-11-22 12:00:00,94.49,94.5,94.34,94.47,21400.0,65.9957,66.0026,65.8909,65.9817,21400.0
2010-11-22 12:10:00,94.45,94.5,94.35,94.5,11400.0,65.9677,66.0026,65.8979,66.0026,11400.0
2010-11-22 12:20:00,94.53,94.57,94.03,94.06,48900.0,66.0236,66.0515,65.6744,65.6953,48900.0
2010-11-22 12:30:00,94.0,94.13,93.93,93.98,33700.0,65.6534,65.7442,65.6045,65.6395,33700.0
2010-11-22 12:40:00,94.01,94.06,93.56,93.73,54100.0,65.6604,65.6953,65.3461,65.4648,54100.0
2010-11-22 12:50:00,93.73,94.18,93.71,94.17,17800.0,65.4648,65.7791,65.4509,65.7722,17800.0
2010-11-22 13:00:00,94.19,94.28,94.13,94.22,37200.0,65.7861,65.849,65.7442,65.8071,37200.0
2010-11-22 13:10:00,94.25,94.53,94.25,94.38,64500.0,65.828,66.0236,65.828,65.9188,64500.0
2010-11-22 13:20:00,94.37,94.53,94.27,94.5,26200.0,65.9118,66.0236,65.842,66.0026,26200.0
2010-11-22 13:30:00,94.51,94.64,94.4,94.49,38000.0,66.0096,66.1004,65.9328,65.9957,38000.0
2010-11-22 13:40:00,94.5,94.63,94.34,94.41,22400.0,66.0026,66.0934,65.8909,65.9398,22400.0
2010-11-22 13:50:00,94.43,94.6,94.39,94.43,22600.0,65.9537,66.0725,65.9258,65.9537,22600.0
2010-11-22 14:00:00,94.43,94.54,94.23,94.35,31800.0,65.9537,66.0306,65.8141,65.8979,31800.0
2010-11-22 14:10:00,94.36,94.63,94.36,94.56,25000.0,65.9049,66.0934,65.9049,66.0445,25000.0
2010-11-22 14:20:00,94.55,94.69,94.5,94.56,33300.0,66.0376,66.1353,66.0026,66.0445,33300.0
2010-11-22 14:30:00,94.54,94.73,94.52,94.7,17500.0,66.0306,66.1633,66.0166,66.1423,17500.0
2010-11-22 14:40:00,94.73,95.1,94.72,95.06,49600.0,66.1633,66.4217,66.1563,66.3938,49600.0
2010-11-22 14:50:00,95.06,95.3,95.03,95.3,50800.0,66.3938,66.5614,66.3728,66.5614,50800.0
2010-11-22 15:00:00,95.3,95.38,95.21,95.27,39000.0,66.5614,66.6173,66.4985,66.5404,39000.0
2010-11-22 15:10:00,95.27,95.4,95.25,95.32,32900.0,66.5404,66.6312,66.5265,66.5754,32900.0
2010-11-22 15:20:00,95.31,95.37,95.14,95.28,54200.0,66.5684,66.6103,66.4496,66.5474,54200.0
2010-11-22 15:30:00,95.29,95.44,95.13,95.43,63300.0,66.5544,66.6592,66.4427,66.6522,63300.0
2010-11-22 15:40:00,95.44,95.71,95.41,95.58,63600.0,66.6592,66.8478,66.6382,66.757,63600.0
2010-11-22 15:50:00,95.57,95.75,95.52,95.53,89400.0,66.75,66.8757,66.7151,66.722,89400.0
2010-11-23 09:30:00,93.63,94.26,93.56,94.26,112700.0,65.395,65.835,65.3461,65.835,112700.0
2010-11-23 09:40:00,94.19,94.7,94.17,94.57,102300.0,65.7861,66.1423,65.7722,66.0515,102300.0
2010-11-23 09:50:00,94.6,94.6,93.95,94.01,92800.0,66.0725,66.0725,65.6185,65.6604,92800.0
2010-11-23 10:00:00,94.01,94.63,93.95,94.46,86400.0,65.6604,66.0934,65.6185,65.9747,86400.0
2010-11-23 10:10:00,94.45,94.79,94.19,94.65,66500.0,65.9677,66.2052,65.7861,66.1074,66500.0
2010-11-23 10:20:00,94.63,94.69,94.25,94.35,27100.0,66.0934,66.1353,65.828,65.8979,27100.0
2010-11-23 10:30:00,94.41,94.8,94.34,94.8,34200.0,65.9398,66.2122,65.8909,66.2122,34200.0
2010-11-23 10:40:00,94.8,95.09,94.7,94.7,69000.0,66.2122,66.4147,66.1423,66.1423,69000.0
2010-11-23 10:50:00,94.7,95.19,94.65,95.14,43700.0,66.1423,66.4846,66.1074,66.4496,43700.0
2010-11-23 11:00:00,95.14,95.18,94.76,94.8,78300.0,66.4496,66.4776,66.1842,66.2122,78300.0
2010-11-23 11:10:00,94.8,94.81,94.31,94.4,46600.0,66.2122,66.2192,65.8699,65.9328,46600.0
2010-11-23 11:20:00,94.46,94.59,94.12,94.17,55900.0,65.9747,66.0655,65.7372,65.7722,55900.0
2010-11-23 11:30:00,94.17,94.41,94.1,94.24,33500.0,65.7722,65.9398,65.7233,65.821,33500.0
2010-11-23 11:40:00,94.24,94.3,94.14,94.2,45500.0,65.821,65.863,65.7512,65.7931,45500.0
2010-11-23 11:50:00,94.17,94.3,94.05,94.23,36100.0,65.7722,65.863,65.6883,65.8141,36100.0
2010-11-23 12:00:00,94.22,94.25,94.03,94.15,26500.0,65.8071,65.828,65.6744,65.7582,26500.0
2010-11-23 12:10:00,94.15,94.38,94.13,94.24,16300.0,65.7582,65.9188,65.7442,65.821,16300.0
2010-11-23 12:20:00,94.25,94.31,94.07,94.2,12300.0,65.828,65.8699,65.7023,65.7931,12300.0
2010-11-23 12:30:00,94.25,94.34,93.93,94.0,34900.0,65.828,65.8909,65.6045,65.6534,34900.0
2010-11-23 12:40:00,93.97,94.31,93.96,94.23,29200.0,65.6325,65.8699,65.6255,65.8141,29200.0
2010-11-23 12:50:00,94.2,94.45,94.19,94.45,25000.0,65.7931,65.9677,65.7861,65.9677,25000.0
2010-11-23 13:00:00,94.42,94.6,94.33,94.41,59000.0,65.9468,66.0725,65.8839,65.9398,59000.0
2010-11-23 13:10:00,94.39,94.65,94.39,94.61,24600.0,65.9258,66.1074,65.9258,66.0795,24600.0
2010-11-23 13:20:00,94.59,94.95,94.53,94.93,19900.0,66.0655,66.3169,66.0236,66.303,19900.0
2010-11-23 13:30:00,94.93,95.06,94.8,94.93,35300.0,66.303,66.3938,66.2122,66.303,35300.0
2010-11-23 13:40:00,94.93,94.95,94.61,94.62,19700.0,66.303,66.3169,66.0795,66.0865,19700.0
2010-11-23 13:50:00,94.65,94.68,94.32,94.37,24400.0,66.1074,66.1284,65.8769,65.9118,24400.0
2010-11-23 14:00:00,94.4,94.68,94.28,94.55,35700.0,65.9328,66.1284,65.849,66.0376,35700.0
2010-11-23 14:10:00,94.56,94.8,94.55,94.67,48600.0,66.0445,66.2122,66.0376,66.1214,48600.0
2010-11-23 14:20:00,94.67,94.76,94.51,94.73,23400.0,66.1214,66.1842,66.0096,66.1633,23400.0
2010-11-23 14:30:00,94.71,94.8,94.47,94.68,16000.0,66.1493,66.2122,65.9817,66.1284,16000.0
2010-11-23 14:40:00,94.64,94.75,94.54,94.65,10000.0,66.1004,66.1773,66.0306,66.1074,10000.0
2010-11-23 14:50:00,94.66,94.93,94.66,94.8,18000.0,66.1144,66.303,66.1144,66.2122,18000.0
2010-11-23 15:00:00,94.78,95.0,94.71,94.89,39900.0,66.1982,66.3519,66.1493,66.275,39900.0
2010-11-23 15:10:00,94.9,94.9,94.63,94.73,65900.0,66.282,66.282,66.0934,66.1633,65900.0
2010-11-23 15:20:00,94.73,94.74,94.61,94.7,33500.0,66.1633,66.1703,66.0795,66.1423,33500.0
2010-11-23 15:30:00,94.74,94.86,94.64,94.78,54500.0,66.1703,66.2541,66.1004,66.1982,54500.0
2010-11-23 15:40:00,94.79,94.86,94.76,94.81,78500.0,66.2052,66.2541,66.1842,66.2192,78500.0
2010-11-23 15:50:00,94.8,95.01,94.77,94.91,108900.0,66.2122,66.3588,66.1912,66.289,108900.0
2010-11-24 09:30:00,95.89,96.5,95.72,96.35,54200.0,66.9735,67.3995,66.8547,67.2948,54200.0
2010-11-24 09:40:00,96.44,97.0,96.14,96.94,98900.0,67.3576,67.7487,67.1481,67.7068,98900.0
2010-11-24 09:50:00,96.91,97.36,96.7,97.09,70400.0,67.6859,68.0002,67.5392,67.8116,70400.0
2010-11-24 10:00:00,97.08,97.11,96.62,96.7,61100.0,67.8046,67.8256,67.4833,67.5392,61100.0
2010-11-24 10:10:00,96.72,97.25,96.72,97.22,62300.0,67.5532,67.9234,67.5532,67.9024,62300.0
2010-11-24 10:20:00,97.2,97.5,96.98,97.24,152700.0,67.8884,68.098,67.7348,67.9164,152700.0
2010-11-24 10:30:00,97.28,97.57,97.22,97.53,46200.0,67.9443,68.1469,67.9024,68.1189,46200.0
2010-11-24 10:40:00,97.53,97.94,97.51,97.87,79100.0,68.1189,68.4053,68.1049,68.3564,79100.0
2010-11-24 10:50:00,97.87,97.87,97.49,97.86,70600.0,68.3564,68.3564,68.091,68.3494,70600.0
2010-11-24 11:00:00,97.79,98.06,97.72,97.97,33100.0,68.3005,68.4891,68.2516,68.4262,33100.0
2010-11-24 11:10:00,97.9,98.05,97.8,97.95,19500.0,68.3773,68.4821,68.3075,68.4123,19500.0
2010-11-24 11:20:00,97.91,98.0,97.81,97.99,27300.0,68.3843,68.4472,68.3145,68.4402,27300.0
2010-11-24 11:30:00,97.97,98.14,97.97,98.02,31400.0,68.4262,68.545,68.4262,68.4612,31400.0
2010-11-24 11:40:00,98.05,98.14,97.94,98.0,25000.0,68.4821,68.545,68.4053,68.4472,25000.0
2010-11-24 11:50:00,98.02,98.18,97.99,98.16,26000.0,68.4612,68.5729,68.4402,68.5589,26000.0
2010-11-24 12:00:00,98.15,98.25,97.98,98.16,30400.0,68.5519,68.6218,68.4332,68.5589,30400.0
2010-11-24 12:10:00,98.17,98.22,98.04,98.13,26500.0,68.5659,68.6008,68.4751,68.538,26500.0
2010-11-24 12:20:00,98.13,98.33,98.09,98.31,21100.0,68.538,68.6777,68.51,68.6637,21100.0
2010-11-24 12:30:00,98.3,98.36,98.23,98.27,22600.0,68.6567,68.6986,68.6078,68.6358,22600.0
2010-11-24 12:40:00,98.29,98.34,98.17,98.2,20100.0,68.6497,68.6847,68.5659,68.5869,20100.0
2010-11-24 12:50:00,98.18,98.52,98.18,98.51,48500.0,68.5729,68.8104,68.5729,68.8034,48500.0
2010-11-24 13:00:00,98.5,98.51,98.25,98.39,27200.0,68.7964,68.8034,68.6218,68.7196,27200.0
2010-11-24 13:10:00,98.37,98.4,98.32,98.33,20600.0,68.7056,68.7266,68.6707,68.6777,20600.0
2010-11-24 13:20:00,98.34,98.53,98.34,98.48,36200.0,68.6847,68.8174,68.6847,68.7824,36200.0
2010-11-24 13:30:00,98.45,98.51,98.38,98.39,14300.0,68.7615,68.8034,68.7126,68.7196,14300.0
2010-11-24 13:40:00,98.37,98.4,98.27,98.31,29500.0,68.7056,68.7266,68.6358,68.6637,29500.0
2010-11-24 13:50:00,98.31,98.42,98.3,98.37,18100.0,68.6637,68.7405,68.6567,68.7056,18100.0
2010-11-24 14:00:00,98.36,98.47,98.33,98.37,43600.0,68.6986,68.7755,68.6777,68.7056,43600.0
2010-11-24 14:10:00,98.37,98.38,97.82,97.92,49800.0,68.7056,68.7126,68.3215,68.3913,49800.0
2010-11-24 14:20:00,97.91,98.24,97.87,98.15,21600.0,68.3843,68.6148,68.3564,68.5519,21600.0
2010-11-24 14:30:00,98.15,98.35,98.13,98.28,17100.0,68.5519,68.6916,68.538,68.6427,17100.0
2010-11-24 14:40:00,98.33,98.54,98.3,98.5,38400.0,68.6777,68.8243,68.6567,68.7964,38400.0
2010-11-24 14:50:00,98.51,98.64,98.43,98.59,44600.0,68.8034,68.8942,68.7475,68.8593,44600.0
2010-11-24 15:00:00,98.56,98.7,98.47,98.68,43400.0,68.8383,68.9361,68.7755,68.9221,43400.0
2010-11-24 15:10:00,98.66,98.72,98.42,98.48,44200.0,68.9082,68.9501,68.7405,68.7824,44200.0
2010-11-24 15:20:00,98.45,98.65,98.45,98.62,45600.0,68.7615,68.9012,68.7615,68.8802,45600.0
2010-11-24 15:30:00,98.62,98.63,98.33,98.52,77000.0,68.8802,68.8872,68.6777,68.8104,77000.0
2010-11-24 15:40:00,98.52,98.66,98.4,98.52,113000.0,68.8104,68.9082,68.7266,68.8104,113000.0
2010-11-24 15:50:00,98.53,98.73,98.47,98.66,129500.0,68.8174,68.957,68.7755,68.9082,129500.0
2010-11-26 09:30:00,97.57,98.24,97.4,98.18,47700.0,68.1469,68.6148,68.0281,68.5729,47700.0
2010-11-26 09:40:00,98.01,98.19,97.84,97.9,37300.0,68.4542,68.5799,68.3354,68.3773,37300.0
2010-11-26 09:50:00,98.01,98.2,97.9,97.91,20100.0,68.4542,68.5869,68.3773,68.3843,20100.0
2010-11-26 10:00:00,97.95,98.38,97.92,98.38,39200.0,68.4123,68.7126,68.3913,68.7126,39200.0
2010-11-26 10:10:00,98.35,98.64,98.28,98.28,37600.0,68.6916,68.8942,68.6427,68.6427,37600.0
2010-11-26 10:20:00,98.32,98.41,98.1,98.12,20600.0,68.6707,68.7335,68.517,68.531,20600.0
2010-11-26 10:30:00,98.15,98.18,97.68,98.14,42100.0,68.5519,68.5729,68.2237,68.545,42100.0
2010-11-26 10:40:00,98.15,98.29,97.85,97.88,23300.0,68.5519,68.6497,68.3424,68.3634,23300.0
2010-11-26 10:50:00,97.86,97.91,97.78,97.86,18700.0,68.3494,68.3843,68.2935,68.3494,18700.0
2010-11-26 11:00:00,97.87,98.09,97.78,98.09,19900.0,68.3564,68.51,68.2935,68.51,19900.0
2010-11-26 11:10:00,98.07,98.33,97.95,98.25,22800.0,68.4961,68.6777,68.4123,68.6218,22800.0
2010-11-26 11:20:00,98.23,98.31,98.11,98.17,21900.0,68.6078,68.6637,68.524,68.5659,21900.0
2010-11-26 11:30:00,98.2,98.25,98.0,98.13,21100.0,68.5869,68.6218,68.4472,68.538,21100.0
2010-11-26 11:40:00,98.15,98.17,97.9,98.16,16700.0,68.5519,68.5659,68.3773,68.5589,16700.0
2010-11-26 11:50:00,98.15,98.32,98.03,98.32,21800.0,68.5519,68.6707,68.4681,68.6707,21800.0
2010-11-26 12:00:00,98.32,98.47,98.12,98.38,45000.0,68.6707,68.7755,68.531,68.7126,45000.0
2010-11-26 12:10:00,98.4,98.41,98.06,98.06,13600.0,68.7266,68.7335,68.4891,68.4891,13600.0
2010-11-26 12:20:00,98.08,98.23,98.03,98.13,17200.0,68.5031,68.6078,68.4681,68.538,17200.0
2010-11-26 12:30:00,98.13,98.37,98.13,98.29,14300.0,68.538,68.7056,68.538,68.6497,14300.0
2010-11-26 12:40:00,98.29,98.37,98.2,98.26,26600.0,68.6497,68.7056,68.5869,68.6288,26600.0
2010-11-26 12:50:00,98.26,98.37,98.19,98.24,37300.0,68.6288,68.7056,68.5799,68.6148,37300.0
2010-11-29 09:30:00,97.26,97.4,96.36,96.63,76300.0,67.9303,68.0281,67.3017,67.4903,76300.0
2010-11-29 09:40:00,96.66,96.84,96.38,96.4,34800.0,67.5113,67.637,67.3157,67.3297,34800.0
2010-11-29 09:50:00,96.4,96.56,95.87,96.08,68600.0,67.3297,67.4414,66.9595,67.1062,68600.0
2010-11-29 10:00:00,96.05,96.12,95.5,96.0,71500.0,67.0852,67.1341,66.7011,67.0503,71500.0
2010-11-29 10:10:00,95.98,96.13,95.66,95.98,41800.0,67.0363,67.1411,66.8128,67.0363,41800.0
2010-11-29 10:20:00,95.98,96.05,95.6,95.6,38100.0,67.0363,67.0852,66.7709,66.7709,38100.0
2010-11-29 10:30:00,95.63,96.67,95.61,96.63,57800.0,66.7919,67.5183,66.7779,67.4903,57800.0
2010-11-29 10:40:00,96.61,96.74,96.47,96.52,30800.0,67.4764,67.5671,67.3786,67.4135,30800.0
2010-11-29 10:50:00,96.55,96.71,96.11,96.19,17900.0,67.4344,67.5462,67.1271,67.183,17900.0
2010-11-29 11:00:00,96.19,96.61,96.12,96.46,15100.0,67.183,67.4764,67.1341,67.3716,15100.0
2010-11-29 11:10:00,96.46,96.69,96.38,96.49,17700.0,67.3716,67.5322,67.3157,67.3925,17700.0
2010-11-29 11:20:00,96.5,96.67,96.21,96.42,71600.0,67.3995,67.5183,67.197,67.3436,71600.0
2010-11-29 11:30:00,96.42,96.59,96.13,96.16,15300.0,67.3436,67.4624,67.1411,67.1621,15300.0
2010-11-29 11:40:00,96.21,96.21,95.92,95.99,21400.0,67.197,67.197,66.9944,67.0433,21400.0
2010-11-29 11:50:00,95.98,96.22,95.92,96.1,21100.0,67.0363,67.204,66.9944,67.1201,21100.0
2010-11-29 12:00:00,96.08,96.39,96.0,96.35,35700.0,67.1062,67.3227,67.0503,67.2948,35700.0
2010-11-29 12:10:00,96.39,96.53,96.34,96.34,28700.0,67.3227,67.4205,67.2878,67.2878,28700.0
2010-11-29 12:20:00,96.41,96.59,96.35,96.37,7900.0,67.3367,67.4624,67.2948,67.3087,7900.0
2010-11-29 12:30:00,96.33,96.35,96.18,96.29,13900.0,67.2808,67.2948,67.176,67.2528,13900.0
2010-11-29 12:40:00,96.32,96.5,96.27,96.44,18300.0,67.2738,67.3995,67.2389,67.3576,18300.0
2010-11-29 12:50:00,96.47,96.49,96.25,96.49,20800.0,67.3786,67.3925,67.2249,67.3925,20800.0
2010-11-29 13:00:00,96.5,96.5,96.11,96.17,23000.0,67.3995,67.3995,67.1271,67.169,23000.0
2010-11-29 13:10:00,96.19,96.37,96.19,96.28,10900.0,67.183,67.3087,67.183,67.2459,10900.0
2010-11-29 13:20:00,96.24,96.24,95.89,95.92,21900.0,67.2179,67.2179,66.9735,66.9944,21900.0
2010-11-29 13:30:00,95.96,95.99,95.67,95.67,24600.0,67.0224,67.0433,66.8198,66.8198,24600.0
2010-11-29 13:40:00,95.7,96.25,95.7,96.25,19300.0,66.8408,67.2249,66.8408,67.2249,19300.0
2010-11-29 13:50:00,96.24,96.31,96.16,96.17,22700.0,67.2179,67.2668,67.1621,67.169,22700.0
2010-11-29 14:00:00,96.21,96.22,96.0,96.19,27100.0,67.197,67.204,67.0503,67.183,27100.0
2010-11-29 14:10:00,96.19,96.46,96.13,96.4,38700.0,67.183,67.3716,67.1411,67.3297,38700.0
2010-11-29 14:20:00,96.38,96.7,96.34,96.64,26500.0,67.3157,67.5392,67.2878,67.4973,26500.0
2010-11-29 14:30:00,96.63,97.12,96.63,96.97,76200.0,67.4903,67.8326,67.4903,67.7278,76200.0
2010-11-29 14:40:00,96.97,97.32,96.97,97.3,41000.0,67.7278,67.9722,67.7278,67.9583,41000.0
2010-11-29 14:50:00,97.28,97.28,97.03,97.21,36800.0,67.9443,67.9443,67.7697,67.8954,36800.0
2010-11-29 15:00:00,97.24,97.48,97.14,97.42,49700.0,67.9164,68.084,67.8465,68.0421,49700.0
2010-11-29 15:10:00,97.41,97.61,97.3,97.61,26100.0,68.0351,68.1748,67.9583,68.1748,26100.0
2010-11-29 15:20:00,97.6,97.6,97.4,97.46,24400.0,68.1678,68.1678,68.0281,68.07,24400.0
2010-11-29 15:30:00,97.49,97.5,97.19,97.36,25300.0,68.091,68.098,67.8814,68.0002,25300.0
2010-11-29 15:40:00,97.36,97.53,97.25,97.45,51800.0,68.0002,68.1189,67.9234,68.063,51800.0
2010-11-29 15:50:00,97.45,97.49,97.23,97.29,76100.0,68.063,68.091,67.9094,67.9513,76100.0
2010-11-30 09:30:00,96.06,96.47,95.93,96.04,88300.0,67.0922,67.3786,67.0014,67.0782,88300.0
2010-11-30 09:40:00,96.02,96.24,95.59,95.9,117900.0,67.0643,67.2179,66.7639,66.9805,117900.0
2010-11-30 09:50:00,95.92,96.13,95.88,96.13,78000.0,66.9944,67.1411,66.9665,67.1411,78000.0
2010-11-30 10:00:00,96.19,96.41,95.86,95.86,35500.0,67.183,67.3367,66.9525,66.9525,35500.0
2010-11-30 10:10:00,95.85,96.1,95.85,96.01,64000.0,66.9455,67.1201,66.9455,67.0573,64000.0
2010-11-30 10:20:00,95.97,96.94,95.95,96.9,73000.0,67.0293,67.7068,67.0154,67.6789,73000.0
2010-11-30 10:30:00,96.9,96.91,96.53,96.7,29800.0,67.6789,67.6859,67.4205,67.5392,29800.0
2010-11-30 10:40:00,96.7,96.8,96.35,96.41,16400.0,67.5392,67.6091,67.2948,67.3367,16400.0
2010-11-30 10:50:00,96.38,96.41,96.09,96.34,47300.0,67.3157,67.3367,67.1132,67.2878,47300.0
2010-11-30 11:00:00,96.37,96.87,96.32,96.62,57000.0,67.3087,67.6579,67.2738,67.4833,57000.0
2010-11-30 11:10:00,96.62,96.77,96.29,96.59,26000.0,67.4833,67.5881,67.2528,67.4624,26000.0
2010-11-30 11:20:00,96.59,96.69,96.4,96.61,28400.0,67.4624,67.5322,67.3297,67.4764,28400.0
2010-11-30 11:30:00,96.63,96.67,96.46,96.65,28700.0,67.4903,67.5183,67.3716,67.5043,28700.0
2010-11-30 11:40:00,96.65,96.83,96.59,96.65,20000.0,67.5043,67.63,67.4624,67.5043,20000.0
2010-11-30 11:50:00,96.62,96.89,96.52,96.8,31800.0,67.4833,67.6719,67.4135,67.6091,31800.0
2010-11-30 12:00:00,96.86,96.86,96.61,96.66,21700.0,67.651,67.651,67.4764,67.5113,21700.0
2010-11-30 12:10:00,96.66,96.86,96.61,96.75,19200.0,67.5113,67.651,67.4764,67.5741,19200.0
2010-11-30 12:20:00,96.73,96.86,96.69,96.86,14800.0,67.5602,67.651,67.5322,67.651,14800.0
2010-11-30 12:30:00,96.87,96.89,96.63,96.71,23500.0,67.6579,67.6719,67.4903,67.5462,23500.0
2010-11-30 12:40:00,96.7,97.02,96.66,96.95,36800.0,67.5392,67.7627,67.5113,67.7138,36800.0
2010-11-30 12:50:00,96.91,97.21,96.89,97.17,29000.0,67.6859,67.8954,67.6719,67.8675,29000.0
2010-11-30 13:00:00,97.17,97.52,97.08,97.46,30900.0,67.8675,68.1119,67.8046,68.07,30900.0
2010-11-30 13:10:00,97.51,97.51,97.16,97.4,79000.0,68.1049,68.1049,67.8605,68.0281,79000.0
2010-11-30 13:20:00,97.35,97.44,97.15,97.18,79000.0,67.9932,68.0561,67.8535,67.8745,79000.0
2010-11-30 13:30:00,97.19,97.37,97.14,97.28,36200.0,67.8814,68.0072,67.8465,67.9443,36200.0
2010-11-30 13:40:00,97.29,97.34,96.99,97.2,51900.0,67.9513,67.9862,67.7418,67.8884,51900.0
2010-11-30 13:50:00,97.2,97.24,96.94,97.21,36600.0,67.8884,67.9164,67.7068,67.8954,36600.0
2010-11-30 14:00:00,97.24,97.41,97.21,97.35,19100.0,67.9164,68.0351,67.8954,67.9932,19100.0
2010-11-30 14:10:00,97.35,97.42,97.12,97.14,57500.0,67.9932,68.0421,67.8326,67.8465,57500.0
2010-11-30 14:20:00,97.15,97.29,96.76,96.82,34600.0,67.8535,67.9513,67.5811,67.623,34600.0
2010-11-30 14:30:00,96.86,97.14,96.86,97.0,61100.0,67.651,67.8465,67.651,67.7487,61100.0
2010-11-30 14:40:00,97.04,97.39,97.04,97.37,35300.0,67.7767,68.0211,67.7767,68.0072,35300.0
2010-11-30 14:50:00,97.39,97.63,97.33,97.47,29600.0,68.0211,68.1888,67.9792,68.077,29600.0
2010-11-30 15:00:00,97.47,97.74,97.45,97.48,111300.0,68.077,68.2656,68.063,68.084,111300.0
2010-11-30 15:10:00,97.47,97.57,97.3,97.57,58000.0,68.077,68.1469,67.9583,68.1469,58000.0
2010-11-30 15:20:00,97.58,97.78,97.46,97.65,102500.0,68.1538,68.2935,68.07,68.2027,102500.0
2010-11-30 15:30:00,97.65,97.72,97.56,97.7,86300.0,68.2027,68.2516,68.1399,68.2377,86300.0
2010-11-30 15:40:00,97.7,97.7,96.97,97.0,124900.0,68.2377,68.2377,67.7278,67.7487,124900.0
2010-11-30 15:50:00,96.98,97.25,96.89,97.09,229200.0,67.7348,67.9234,67.6719,67.8116,229200.0
2010-12-01 09:30:00,99.74,100.3,99.51,99.86,276100.0,69.6625,70.0536,69.5018,69.7463,276100.0
2010-12-01 09:40:00,99.85,100.1,99.66,100.0,84100.0,69.7393,69.9139,69.6066,69.8441,84100.0
2010-12-01 09:50:00,100.0,100.1,99.84,99.98,104600.0,69.8441,69.9139,69.7323,69.8301,104600.0
2010-12-01 10:00:00,100.01,100.13,99.54,99.85,88800.0,69.851,69.9349,69.5228,69.7393,88800.0
2010-12-01 10:10:00,99.86,99.94,99.47,99.49,52000.0,69.7463,69.8022,69.4739,69.4879,52000.0
2010-12-01 10:20:00,99.46,99.66,99.25,99.64,78300.0,69.4669,69.6066,69.3202,69.5926,78300.0
2010-12-01 10:30:00,99.62,99.75,99.47,99.72,81400.0,69.5787,69.6695,69.4739,69.6485,81400.0
2010-12-01 10:40:00,99.73,99.96,99.59,99.94,54000.0,69.6555,69.8161,69.5577,69.8022,54000.0
2010-12-01 10:50:00,99.93,99.93,99.5,99.63,30000.0,69.7952,69.7952,69.4948,69.5856,30000.0
2010-12-01 11:00:00,99.61,99.68,99.5,99.65,17300.0,69.5717,69.6206,69.4948,69.5996,17300.0
2010-12-01 11:10:00,99.65,99.92,99.49,99.5,54800.0,69.5996,69.7882,69.4879,69.4948,54800.0
2010-12-01 11:20:00,99.5,99.62,99.43,99.49,32200.0,69.4948,69.5787,69.446,69.4879,32200.0
2010-12-01 11:30:00,99.51,99.63,99.47,99.53,32400.0,69.5018,69.5856,69.4739,69.5158,32400.0
2010-12-01 11:40:00,99.51,99.58,99.44,99.58,19700.0,69.5018,69.5507,69.4529,69.5507,19700.0
2010-12-01 11:50:00,99.57,100.4,99.57,100.3,83600.0,69.5437,70.1234,69.5437,70.0536,83600.0
2010-12-01 12:00:00,100.32,100.53,100.04,100.09,65200.0,70.0676,70.2142,69.872,69.9069,65200.0
2010-12-01 12:10:00,100.09,100.13,99.88,100.0,38400.0,69.9069,69.9349,69.7603,69.8441,38400.0
2010-12-01 12:20:00,100.02,100.08,99.93,100.0,28000.0,69.858,69.8999,69.7952,69.8441,28000.0
2010-12-01 12:30:00,100.03,100.23,100.02,100.18,23400.0,69.865,70.0047,69.858,69.9698,23400.0
2010-12-01 12:40:00,100.19,100.31,100.16,100.31,25300.0,69.9768,70.0606,69.9558,70.0606,25300.0
2010-12-01 12:50:00,100.31,100.55,100.3,100.52,26200.0,70.0606,70.2282,70.0536,70.2073,26200.0
2010-12-01 13:00:00,100.5,100.7,100.49,100.67,53800.0,70.1933,70.333,70.1863,70.312,53800.0
2010-12-01 13:10:00,100.7,101.04,100.65,100.95,115000.0,70.333,70.5704,70.2981,70.5076,115000.0
2010-12-01 13:20:00,100.95,101.2,100.93,101.0,82100.0,70.5076,70.6822,70.4936,70.5425,82100.0
2010-12-01 13:30:00,101.02,101.08,100.7,100.81,101600.0,70.5565,70.5984,70.333,70.4098,101600.0
2010-12-01 13:40:00,100.82,100.89,100.71,100.88,36300.0,70.4168,70.4657,70.34,70.4587,36300.0
2010-12-01 13:50:00,100.85,100.91,100.72,100.78,27900.0,70.4377,70.4796,70.3469,70.3888,27900.0
2010-12-01 14:00:00,100.78,100.94,100.68,100.68,44300.0,70.3888,70.5006,70.319,70.319,44300.0
2010-12-01 14:10:00,100.71,100.77,100.54,100.76,35600.0,70.34,70.3819,70.2212,70.3749,35600.0
2010-12-01 14:20:00,100.75,100.82,100.58,100.65,28500.0,70.3679,70.4168,70.2492,70.2981,28500.0
2010-12-01 14:30:00,100.67,100.83,100.67,100.67,33000.0,70.312,70.4238,70.312,70.312,33000.0
2010-12-01 14:40:00,100.71,100.88,100.68,100.72,41200.0,70.34,70.4587,70.319,70.3469,41200.0
2010-12-01 14:50:00,100.74,100.8,100.59,100.77,30600.0,70.3609,70.4028,70.2561,70.3819,30600.0
2010-12-01 15:00:00,100.77,100.8,100.52,100.75,50200.0,70.3819,70.4028,70.2073,70.3679,50200.0
2010-12-01 15:10:00,100.75,100.81,100.47,100.47,40600.0,70.3679,70.4098,70.1723,70.1723,40600.0
2010-12-01 15:20:00,100.47,100.55,100.37,100.42,78200.0,70.1723,70.2282,70.1025,70.1374,78200.0
2010-12-01 15:30:00,100.38,100.52,100.29,100.52,43800.0,70.1095,70.2073,70.0466,70.2073,43800.0
2010-12-01 15:40:00,100.53,100.55,100.28,100.37,62100.0,70.2142,70.2282,70.0396,70.1025,62100.0
2010-12-01 15:50:00,100.39,100.53,100.37,100.5,149200.0,70.1165,70.2142,70.1025,70.1933,149200.0
2010-12-02 09:30:00,100.84,101.55,100.52,101.23,57500.0,70.4308,70.9266,70.2073,70.7031,57500.0
2010-12-02 09:40:00,101.23,102.0,101.11,101.75,39800.0,70.7031,71.2409,70.6193,71.0663,39800.0
2010-12-02 09:50:00,101.62,101.71,101.39,101.45,50200.0,70.9755,71.0384,70.8149,70.8568,50200.0
2010-12-02 10:00:00,101.46,101.54,101.21,101.21,81000.0,70.8638,70.9197,70.6892,70.6892,81000.0
2010-12-02 10:10:00,101.29,101.58,101.23,101.34,39700.0,70.7451,70.9476,70.7031,70.78,39700.0
2010-12-02 10:20:00,101.38,101.41,101.19,101.3,36800.0,70.8079,70.8289,70.6752,70.752,36800.0
2010-12-02 10:30:00,101.29,101.5,101.24,101.44,31800.0,70.7451,70.8917,70.7101,70.8498,31800.0
2010-12-02 10:40:00,101.45,101.47,101.21,101.43,43800.0,70.8568,70.8708,70.6892,70.8428,43800.0
2010-12-02 10:50:00,101.4,102.0,101.38,102.0,75300.0,70.8219,71.2409,70.8079,71.2409,75300.0
2010-12-02 11:00:00,102.0,102.19,101.9,101.99,37400.0,71.2409,71.3736,71.1711,71.234,37400.0
2010-12-02 11:10:00,102.02,102.45,101.93,102.35,63300.0,71.2549,71.5552,71.1921,71.4854,63300.0
2010-12-02 11:20:00,102.43,102.82,102.43,102.78,55600.0,71.5413,71.8137,71.5413,71.7857,55600.0
2010-12-02 11:30:00,102.76,102.78,102.38,102.58,28000.0,71.7718,71.7857,71.5064,71.646,28000.0
2010-12-02 11:40:00,102.6,102.87,102.6,102.87,24800.0,71.66,71.8486,71.66,71.8486,24800.0
2010-12-02 11:50:00,102.87,102.98,102.83,102.88,63200.0,71.8486,71.9254,71.8207,71.8556,63200.0
2010-12-02 12:00:00,102.89,102.89,102.69,102.85,36900.0,71.8626,71.8626,71.7229,71.8346,36900.0
2010-12-02 12:10:00,102.85,102.99,102.82,102.93,22500.0,71.8346,71.9324,71.8137,71.8905,22500.0
2010-12-02 12:20:00,102.9,102.93,102.7,102.7,19500.0,71.8695,71.8905,71.7299,71.7299,19500.0
2010-12-02 12:30:00,102.71,102.92,102.71,102.85,33200.0,71.7368,71.8835,71.7368,71.8346,33200.0
2010-12-02 12:40:00,102.86,102.97,102.69,102.78,17000.0,71.8416,71.9184,71.7229,71.7857,17000.0
2010-12-02 12:50:00,102.79,102.88,102.69,102.7,12700.0,71.7927,71.8556,71.7229,71.7299,12700.0
2010-12-02 13:00:00,102.72,102.97,102.67,102.92,17600.0,71.7438,71.9184,71.7089,71.8835,17600.0
2010-12-02 13:10:00,102.93,103.71,102.91,102.98,151000.0,71.8905,72.4353,71.8765,71.9254,151000.0
2010-12-02 13:20:00,103.0,103.69,102.98,103.57,114800.0,71.9394,72.4213,71.9254,72.3375,114800.0
2010-12-02 13:30:00,103.54,103.75,103.4,103.63,61400.0,72.3165,72.4632,72.2188,72.3794,61400.0
2010-12-02 13:40:00,103.59,103.87,103.58,103.77,78000.0,72.3515,72.547,72.3445,72.4772,78000.0
2010-12-02 13:50:00,103.79,103.94,103.71,103.87,77500.0,72.4912,72.5959,72.4353,72.547,77500.0
2010-12-02 14:00:00,103.81,104.08,103.81,103.97,57500.0,72.5051,72.6937,72.5051,72.6169,57500.0
2010-12-02 14:10:00,103.98,104.22,103.79,104.22,47500.0,72.6239,72.7915,72.4912,72.7915,47500.0
2010-12-02 14:20:00,104.2,104.36,104.09,104.17,59100.0,72.7775,72.8893,72.7007,72.7566,59100.0
2010-12-02 14:30:00,104.16,104.3,104.1,104.16,42400.0,72.7496,72.8474,72.7077,72.7496,42400.0
2010-12-02 14:40:00,104.2,104.3,104.07,104.18,46900.0,72.7775,72.8474,72.6867,72.7635,46900.0
2010-12-02 14:50:00,104.2,104.24,103.75,103.82,85800.0,72.7775,72.8055,72.4632,72.5121,85800.0
2010-12-02 15:00:00,103.84,103.98,103.71,103.95,99200.0,72.5261,72.6239,72.4353,72.6029,99200.0
2010-12-02 15:10:00,103.95,104.05,103.86,103.88,44500.0,72.6029,72.6727,72.54,72.554,44500.0
2010-12-02 15:20:00,103.88,104.09,103.84,104.02,76300.0,72.554,72.7007,72.5261,72.6518,76300.0
2010-12-02 15:30:00,104.01,104.21,103.9,104.2,91600.0,72.6448,72.7845,72.568,72.7775,91600.0
2010-12-02 15:40:00,104.21,104.23,103.96,103.96,75700.0,72.7845,72.7985,72.6099,72.6099,75700.0
2010-12-02 15:50:00,103.99,104.01,103.83,103.99,128300.0,72.6308,72.6448,72.5191,72.6308,128300.0
2010-12-03 09:30:00,102.72,103.25,102.47,103.12,153100.0,71.7438,72.114,71.5692,72.0232,153100.0
2010-12-03 09:40:00,103.13,103.63,103.02,103.31,125400.0,72.0302,72.3794,71.9534,72.1559,125400.0
2010-12-03 09:50:00,103.31,103.53,103.06,103.45,84400.0,72.1559,72.3096,71.9813,72.2537,84400.0
2010-12-03 10:00:00,103.41,103.95,103.19,103.34,113400.0,72.2257,72.6029,72.0721,72.1769,113400.0
2010-12-03 10:10:00,103.42,103.44,102.86,103.1,55200.0,72.2327,72.2467,71.8416,72.0092,55200.0
2010-12-03 10:20:00,103.11,103.15,102.89,103.01,50600.0,72.0162,72.0442,71.8626,71.9464,50600.0
2010-12-03 10:30:00,103.06,103.3,103.05,103.22,28100.0,71.9813,72.1489,71.9743,72.093,28100.0
2010-12-03 10:40:00,103.23,103.38,103.02,103.02,41100.0,72.1,72.2048,71.9534,71.9534,41100.0
2010-12-03 10:50:00,103.01,103.38,102.89,103.32,83000.0,71.9464,72.2048,71.8626,72.1629,83000.0
2010-12-03 11:00:00,103.33,103.39,103.07,103.18,37100.0,72.1699,72.2118,71.9883,72.0651,37100.0
2010-12-03 11:10:00,103.19,103.22,102.9,102.98,69100.0,72.0721,72.093,71.8695,71.9254,69100.0
2010-12-03 11:20:00,103.0,103.04,102.77,103.0,38200.0,71.9394,71.9673,71.7787,71.9394,38200.0
2010-12-03 11:30:00,103.0,103.0,102.7,102.78,24400.0,71.9394,71.9394,71.7299,71.7857,24400.0
2010-12-03 11:40:00,102.79,103.02,102.79,102.85,17900.0,71.7927,71.9534,71.7927,71.8346,17900.0
2010-12-03 11:50:00,102.85,102.88,102.56,102.73,30500.0,71.8346,71.8556,71.6321,71.7508,30500.0
2010-12-03 12:00:00,102.73,102.9,102.7,102.78,24800.0,71.7508,71.8695,71.7299,71.7857,24800.0
2010-12-03 12:10:00,102.79,102.94,102.66,102.8,29500.0,71.7927,71.8975,71.7019,71.7997,29500.0
2010-12-03 12:20:00,102.82,102.86,102.6,102.73,28500.0,71.8137,71.8416,71.66,71.7508,28500.0
2010-12-03 12:30:00,102.8,102.93,102.75,102.93,18800.0,71.7997,71.8905,71.7648,71.8905,18800.0
2010-12-03 12:40:00,102.92,103.03,102.78,102.8,20000.0,71.8835,71.9603,71.7857,71.7997,20000.0
2010-12-03 12:50:00,102.79,102.8,102.7,102.76,21500.0,71.7927,71.7997,71.7299,71.7718,21500.0
2010-12-03 13:00:00,102.79,103.04,102.79,102.86,20900.0,71.7927,71.9673,71.7927,71.8416,20900.0
2010-12-03 13:10:00,102.88,103.02,102.56,102.56,34800.0,71.8556,71.9534,71.6321,71.6321,34800.0
2010-12-03 13:20:00,102.57,102.73,102.54,102.56,16200.0,71.6391,71.7508,71.6181,71.6321,16200.0
2010-12-03 13:30:00,102.59,102.66,102.26,102.35,52600.0,71.653,71.7019,71.4225,71.4854,52600.0
2010-12-03 13:40:00,102.35,102.56,102.28,102.55,25900.0,71.4854,71.6321,71.4365,71.6251,25900.0
2010-12-03 13:50:00,102.56,102.79,102.54,102.65,29600.0,71.6321,71.7927,71.6181,71.6949,29600.0
2010-12-03 14:00:00,102.65,102.88,102.52,102.59,23200.0,71.6949,71.8556,71.6041,71.653,23200.0
2010-12-03 14:10:00,102.58,102.65,102.52,102.58,23300.0,71.646,71.6949,71.6041,71.646,23300.0
2010-12-03 14:20:00,102.59,102.73,102.53,102.7,20300.0,71.653,71.7508,71.6111,71.7299,20300.0
2010-12-03 14:30:00,102.69,102.77,102.57,102.59,30800.0,71.7229,71.7787,71.6391,71.653,30800.0
2010-12-03 14:40:00,102.59,102.73,102.55,102.68,35500.0,71.653,71.7508,71.6251,71.7159,35500.0
2010-12-03 14:50:00,102.72,102.84,102.69,102.83,28200.0,71.7438,71.8276,71.7229,71.8207,28200.0
2010-12-03 15:00:00,102.87,103.03,102.81,102.85,31700.0,71.8486,71.9603,71.8067,71.8346,31700.0
2010-12-03 15:10:00,102.84,102.84,102.7,102.75,33300.0,71.8276,71.8276,71.7299,71.7648,33300.0
2010-12-03 15:20:00,102.75,102.81,102.7,102.75,42600.0,71.7648,71.8067,71.7299,71.7648,42600.0
2010-12-03 15:30:00,102.75,103.04,102.75,102.97,56000.0,71.7648,71.9673,71.7648,71.9184,56000.0
2010-12-03 15:40:00,102.98,103.05,102.92,103.01,93000.0,71.9254,71.9743,71.8835,71.9464,93000.0
2010-12-03 15:50:00,103.01,103.02,102.72,102.85,151200.0,71.9464,71.9534,71.7438,71.8346,151200.0
2010-12-06 09:30:00,102.75,103.31,102.43,103.21,36500.0,71.7648,72.1559,71.5413,72.0861,36500.0
2010-12-06 09:40:00,103.21,103.21,102.8,103.11,45900.0,72.0861,72.0861,71.7997,72.0162,45900.0
2010-12-06 09:50:00,103.08,103.29,102.88,103.21,46800.0,71.9953,72.1419,71.8556,72.0861,46800.0
2010-12-06 10:00:00,103.19,103.45,103.19,103.27,55600.0,72.0721,72.2537,72.0721,72.128,55600.0
2010-12-06 10:10:00,103.28,103.44,103.04,103.04,43800.0,72.1349,72.2467,71.9673,71.9673,43800.0
2010-12-06 10:20:00,103.05,103.25,102.94,103.2,20900.0,71.9743,72.114,71.8975,72.0791,20900.0
2010-12-06 10:30:00,103.21,103.3,103.06,103.3,22200.0,72.0861,72.1489,71.9813,72.1489,22200.0
2010-12-06 10:40:00,103.27,103.87,103.27,103.86,57900.0,72.128,72.547,72.128,72.54,57900.0
2010-12-06 10:50:00,103.8,103.95,103.55,103.84,43000.0,72.4981,72.6029,72.3235,72.5261,43000.0
2010-12-06 11:00:00,103.86,104.42,103.86,104.22,62700.0,72.54,72.9312,72.54,72.7915,62700.0
2010-12-06 11:10:00,104.21,104.24,103.95,103.95,26500.0,72.7845,72.8055,72.6029,72.6029,26500.0
2010-12-06 11:20:00,103.97,104.02,103.72,104.02,52900.0,72.6169,72.6518,72.4423,72.6518,52900.0
2010-12-06 11:30:00,104.02,104.05,103.8,103.86,30100.0,72.6518,72.6727,72.4981,72.54,30100.0
2010-12-06 11:40:00,103.82,104.11,103.76,103.91,19400.0,72.5121,72.7147,72.4702,72.575,19400.0
2010-12-06 11:50:00,103.95,104.29,103.95,104.29,14400.0,72.6029,72.8404,72.6029,72.8404,14400.0
2010-12-06 12:00:00,104.29,104.5,104.19,104.19,17200.0,72.8404,72.987,72.7705,72.7705,17200.0
2010-12-06 12:10:00,104.17,104.32,103.99,104.09,17400.0,72.7566,72.8613,72.6308,72.7007,17400.0
2010-12-06 12:20:00,104.09,104.36,104.01,104.33,23700.0,72.7007,72.8893,72.6448,72.8683,23700.0
2010-12-06 12:30:00,104.31,104.5,104.23,104.5,25400.0,72.8543,72.987,72.7985,72.987,25400.0
2010-12-06 12:40:00,104.48,104.52,104.32,104.43,15000.0,72.9731,73.001,72.8613,72.9382,15000.0
2010-12-06 12:50:00,104.39,104.51,104.33,104.51,8400.0,72.9102,72.994,72.8683,72.994,8400.0
2010-12-06 13:00:00,104.48,104.75,104.45,104.7,17800.0,72.9731,73.1617,72.9521,73.1267,17800.0
2010-12-06 13:10:00,104.7,104.87,104.67,104.77,31000.0,73.1267,73.2455,73.1058,73.1756,31000.0
2010-12-06 13:20:00,104.79,105.19,104.71,105.15,46600.0,73.1896,73.469,73.1337,73.441,46600.0
2010-12-06 13:30:00,105.16,105.4,105.07,105.12,39500.0,73.448,73.6156,73.3852,73.4201,39500.0
2010-12-06 13:40:00,105.1,105.58,105.1,105.48,36000.0,73.4061,73.7414,73.4061,73.6715,36000.0
2010-12-06 13:50:00,105.47,105.48,105.3,105.4,32200.0,73.6645,73.6715,73.5458,73.6156,32200.0
2010-12-06 14:00:00,105.4,105.41,104.9,104.93,58600.0,73.6156,73.6226,73.2664,73.2874,58600.0
2010-12-06 14:10:00,104.94,105.37,104.93,105.35,30200.0,73.2944,73.5947,73.2874,73.5807,30200.0
2010-12-06 14:20:00,105.36,105.4,105.08,105.09,21200.0,73.5877,73.6156,73.3921,73.3991,21200.0
2010-12-06 14:30:00,105.09,105.53,105.05,105.43,32100.0,73.3991,73.7064,73.3712,73.6366,32100.0
2010-12-06 14:40:00,105.43,105.43,105.26,105.3,16900.0,73.6366,73.6366,73.5179,73.5458,16900.0
2010-12-06 14:50:00,105.32,105.32,105.13,105.22,18900.0,73.5598,73.5598,73.4271,73.4899,18900.0
2010-12-06 15:00:00,105.23,105.38,105.13,105.26,26600.0,73.4969,73.6017,73.4271,73.5179,26600.0
2010-12-06 15:10:00,105.24,105.26,105.06,105.13,33800.0,73.5039,73.5179,73.3782,73.4271,33800.0
2010-12-06 15:20:00,105.18,105.18,104.9,104.9,32600.0,73.462,73.462,73.2664,73.2664,32600.0
2010-12-06 15:30:00,104.93,104.97,104.79,104.97,40700.0,73.2874,73.3153,73.1896,73.3153,40700.0
2010-12-06 15:40:00,104.96,105.27,104.96,105.09,56400.0,73.3083,73.5248,73.3083,73.3991,56400.0
2010-12-06 15:50:00,105.09,105.14,104.89,105.0,108600.0,73.3991,73.434,73.2594,73.3363,108600.0
2010-12-07 09:30:00,106.49,106.49,105.6,105.87,94900.0,74.3769,74.3769,73.7553,73.9439,94900.0
2010-12-07 09:40:00,105.74,106.22,105.74,105.97,47500.0,73.8531,74.1884,73.8531,74.0138,47500.0
2010-12-07 09:50:00,105.97,106.55,105.7,106.47,88200.0,74.0138,74.4189,73.8252,74.363,88200.0
2010-12-07 10:00:00,106.46,106.6,106.29,106.31,97600.0,74.356,74.4538,74.2373,74.2512,97600.0
2010-12-07 10:10:00,106.29,106.78,106.2,106.76,48800.0,74.2373,74.5795,74.1744,74.5655,48800.0
2010-12-07 10:20:00,106.77,106.78,106.42,106.6,35300.0,74.5725,74.5795,74.3281,74.4538,35300.0
2010-12-07 10:30:00,106.63,106.94,106.38,106.9,103100.0,74.4747,74.6912,74.3001,74.6633,103100.0
2010-12-07 10:40:00,106.93,107.55,106.9,107.41,83600.0,74.6843,75.1173,74.6633,75.0195,83600.0
2010-12-07 10:50:00,107.39,107.62,107.31,107.41,59700.0,75.0055,75.1662,74.9497,75.0195,59700.0
2010-12-07 11:00:00,107.44,107.62,107.02,107.1,49400.0,75.0405,75.1662,74.7471,74.803,49400.0
2010-12-07 11:10:00,107.13,107.5,107.13,107.38,39100.0,74.8239,75.0824,74.8239,74.9986,39100.0
2010-12-07 11:20:00,107.4,107.48,107.24,107.34,43000.0,75.0125,75.0684,74.9008,74.9706,43000.0
2010-12-07 11:30:00,107.29,107.48,107.09,107.36,30500.0,74.9357,75.0684,74.796,74.9846,30500.0
2010-12-07 11:40:00,107.41,107.43,107.1,107.12,31300.0,75.0195,75.0335,74.803,74.817,31300.0
2010-12-07 11:50:00,107.14,107.34,107.1,107.26,44200.0,74.8309,74.9706,74.803,74.9147,44200.0
2010-12-07 12:00:00,107.21,107.35,106.93,107.01,53200.0,74.8798,74.9776,74.6843,74.7401,53200.0
2010-12-07 12:10:00,106.98,107.12,106.74,106.8,38700.0,74.7192,74.817,74.5516,74.5935,38700.0
2010-12-07 12:20:00,106.79,107.03,106.78,106.99,32500.0,74.5865,74.7541,74.5795,74.7262,32500.0
2010-12-07 12:30:00,106.93,107.05,106.82,106.95,28300.0,74.6843,74.7681,74.6074,74.6982,28300.0
2010-12-07 12:40:00,106.92,106.93,106.74,106.75,39500.0,74.6773,74.6843,74.5516,74.5585,39500.0
2010-12-07 12:50:00,106.74,107.05,106.74,107.01,27400.0,74.5516,74.7681,74.5516,74.7401,27400.0
2010-12-07 13:00:00,107.04,107.06,106.88,106.97,26800.0,74.7611,74.7751,74.6493,74.7122,26800.0
2010-12-07 13:10:00,106.95,106.95,106.66,106.82,17800.0,74.6982,74.6982,74.4957,74.6074,17800.0
2010-12-07 13:20:00,106.83,107.26,106.82,107.15,47000.0,74.6144,74.9147,74.6074,74.8379,47000.0
2010-12-07 13:30:00,107.19,107.24,106.89,106.89,22500.0,74.8659,74.9008,74.6563,74.6563,22500.0
2010-12-07 13:40:00,106.88,107.36,106.85,107.32,22800.0,74.6493,74.9846,74.6284,74.9566,22800.0
2010-12-07 13:50:00,107.36,107.42,107.08,107.09,22200.0,74.9846,75.0265,74.789,74.796,22200.0
2010-12-07 14:00:00,107.07,107.1,106.85,106.85,22100.0,74.782,74.803,74.6284,74.6284,22100.0
2010-12-07 14:10:00,106.84,106.9,106.6,106.6,24900.0,74.6214,74.6633,74.4538,74.4538,24900.0
2010-12-07 14:20:00,106.6,106.7,106.56,106.57,24000.0,74.4538,74.5236,74.4258,74.4328,24000.0
2010-12-07 14:30:00,106.58,106.75,106.52,106.71,96400.0,74.4398,74.5585,74.3979,74.5306,96400.0
2010-12-07 14:40:00,106.69,106.75,106.44,106.45,67800.0,74.5166,74.5585,74.342,74.349,67800.0
2010-12-07 14:50:00,106.48,106.49,105.96,106.0,85200.0,74.37,74.3769,74.0068,74.0347,85200.0
2010-12-07 15:00:00,106.02,106.3,105.94,106.24,79400.0,74.0487,74.2442,73.9928,74.2023,79400.0
2010-12-07 15:10:00,106.25,106.8,106.21,106.47,270200.0,74.2093,74.5935,74.1814,74.363,270200.0
2010-12-07 15:20:00,106.45,107.04,106.17,106.71,244500.0,74.349,74.7611,74.1534,74.5306,244500.0
2010-12-07 15:30:00,106.74,106.79,106.37,106.56,61200.0,74.5516,74.5865,74.2931,74.4258,61200.0
2010-12-07 15:40:00,106.57,106.62,106.03,106.18,82900.0,74.4328,74.4677,74.0557,74.1604,82900.0
2010-12-07 15:50:00,106.17,106.31,105.92,106.01,113900.0,74.1534,74.2512,73.9788,74.0417,113900.0
2010-12-08 09:30:00,106.03,106.45,105.21,106.15,47400.0,74.0557,74.349,73.4829,74.1395,47400.0
2010-12-08 09:40:00,106.11,106.48,106.11,106.17,20000.0,74.1115,74.37,74.1115,74.1534,20000.0
2010-12-08 09:50:00,106.2,106.38,105.59,105.86,22600.0,74.1744,74.3001,73.7483,73.9369,22600.0
2010-12-08 10:00:00,105.77,105.77,105.04,105.39,45200.0,73.8741,73.8741,73.3642,73.6087,45200.0
2010-12-08 10:10:00,105.38,105.38,104.69,104.69,73000.0,73.6017,73.6017,73.1198,73.1198,73000.0
2010-12-08 10:20:00,104.7,104.75,104.25,104.7,49500.0,73.1267,73.1617,72.8124,73.1267,49500.0
2010-12-08 10:30:00,104.65,104.69,104.04,104.15,64100.0,73.0918,73.1198,72.6658,72.7426,64100.0
2010-12-08 10:40:00,104.11,104.33,103.97,103.98,60700.0,72.7147,72.8683,72.6169,72.6239,60700.0
2010-12-08 10:50:00,103.99,104.32,103.83,104.25,56400.0,72.6308,72.8613,72.5191,72.8124,56400.0
2010-12-08 11:00:00,104.3,104.83,104.25,104.75,38600.0,72.8474,73.2175,72.8124,73.1617,38600.0
2010-12-08 11:10:00,104.77,104.8,104.45,104.47,43000.0,73.1756,73.1966,72.9521,72.9661,43000.0
2010-12-08 11:20:00,104.44,104.81,104.44,104.73,31200.0,72.9451,73.2036,72.9451,73.1477,31200.0
2010-12-08 11:30:00,104.71,104.72,104.32,104.37,18700.0,73.1337,73.1407,72.8613,72.8962,18700.0
2010-12-08 11:40:00,104.37,104.61,104.32,104.52,39900.0,72.8962,73.0639,72.8613,73.001,39900.0
2010-12-08 11:50:00,104.53,104.63,104.31,104.34,32900.0,73.008,73.0778,72.8543,72.8753,32900.0
2010-12-08 12:00:00,104.36,104.55,104.28,104.33,36600.0,72.8893,73.022,72.8334,72.8683,36600.0
2010-12-08 12:10:00,104.32,104.56,104.12,104.13,25700.0,72.8613,73.029,72.7216,72.7286,25700.0
2010-12-08 12:20:00,104.1,104.2,104.02,104.02,26000.0,72.7077,72.7775,72.6518,72.6518,26000.0
2010-12-08 12:30:00,104.02,104.06,103.85,103.98,32600.0,72.6518,72.6797,72.5331,72.6239,32600.0
2010-12-08 12:40:00,103.99,103.99,103.66,103.66,23500.0,72.6308,72.6308,72.4004,72.4004,23500.0
2010-12-08 12:50:00,103.69,103.8,103.59,103.76,16900.0,72.4213,72.4981,72.3515,72.4702,16900.0
2010-12-08 13:00:00,103.81,104.16,103.81,104.05,20000.0,72.5051,72.7496,72.5051,72.6727,20000.0
2010-12-08 13:10:00,104.03,104.23,103.95,103.97,21200.0,72.6588,72.7985,72.6029,72.6169,21200.0
2010-12-08 13:20:00,103.97,104.0,103.82,103.84,17800.0,72.6169,72.6378,72.5121,72.5261,17800.0
2010-12-08 13:30:00,103.83,104.09,103.79,103.99,40600.0,72.5191,72.7007,72.4912,72.6308,40600.0
2010-12-08 13:40:00,103.97,104.15,103.88,103.89,34400.0,72.6169,72.7426,72.554,72.561,34400.0
2010-12-08 13:50:00,103.89,104.07,103.86,103.96,24100.0,72.561,72.6867,72.54,72.6099,24100.0
2010-12-08 14:00:00,103.96,103.97,103.76,103.79,29900.0,72.6099,72.6169,72.4702,72.4912,29900.0
2010-12-08 14:10:00,103.8,103.88,103.69,103.71,34900.0,72.4981,72.554,72.4213,72.4353,34900.0
2010-12-08 14:20:00,103.68,103.75,103.57,103.63,35700.0,72.4143,72.4632,72.3375,72.3794,35700.0
2010-12-08 14:30:00,103.64,103.96,103.61,103.8,42600.0,72.3864,72.6099,72.3654,72.4981,42600.0
2010-12-08 14:40:00,103.8,103.89,103.62,103.71,73300.0,72.4981,72.561,72.3724,72.4353,73300.0
2010-12-08 14:50:00,103.7,103.89,103.62,103.78,48100.0,72.4283,72.561,72.3724,72.4842,48100.0
2010-12-08 15:00:00,103.8,104.1,103.75,104.03,85900.0,72.4981,72.7077,72.4632,72.6588,85900.0
2010-12-08 15:10:00,104.02,104.08,103.95,104.0,86700.0,72.6518,72.6937,72.6029,72.6378,86700.0
2010-12-08 15:20:00,104.01,104.31,104.0,104.19,99100.0,72.6448,72.8543,72.6378,72.7705,99100.0
2010-12-08 15:30:00,104.21,104.64,104.14,104.61,92900.0,72.7845,73.0848,72.7356,73.0639,92900.0
2010-12-08 15:40:00,104.59,104.86,104.59,104.82,119300.0,73.0499,73.2385,73.0499,73.2105,119300.0
2010-12-08 15:50:00,104.83,105.16,104.77,105.08,282700.0,73.2175,73.448,73.1756,73.3921,282700.0
2010-12-09 09:30:00,106.11,106.11,105.04,105.33,63100.0,74.1115,74.1115,73.3642,73.5668,63100.0
2010-12-09 09:40:00,105.33,105.98,105.28,105.74,22900.0,73.5668,74.0207,73.5318,73.8531,22900.0
2010-12-09 09:50:00,105.7,106.2,105.7,106.07,32600.0,73.8252,74.1744,73.8252,74.0836,32600.0
2010-12-09 10:00:00,106.07,106.1,105.52,105.62,25900.0,74.0836,74.1046,73.6995,73.7693,25900.0
2010-12-09 10:10:00,105.61,105.62,105.41,105.5,14700.0,73.7623,73.7693,73.6226,73.6855,14700.0
2010-12-09 10:20:00,105.39,105.47,105.2,105.28,30900.0,73.6087,73.6645,73.476,73.5318,30900.0
2010-12-09 10:30:00,105.27,105.77,105.02,105.02,28300.0,73.5248,73.8741,73.3502,73.3502,28300.0
2010-12-09 10:40:00,105.02,105.38,104.83,105.3,54600.0,73.3502,73.6017,73.2175,73.5458,54600.0
2010-12-09 10:50:00,105.31,105.63,104.69,104.76,82600.0,73.5528,73.7763,73.1198,73.1686,82600.0
2010-12-09 11:00:00,104.77,105.01,104.77,104.99,25400.0,73.1756,73.3433,73.1756,73.3293,25400.0
2010-12-09 11:10:00,105.04,105.17,104.84,104.88,19600.0,73.3642,73.455,73.2245,73.2525,19600.0
2010-12-09 11:20:00,104.9,104.93,104.74,104.79,23200.0,73.2664,73.2874,73.1547,73.1896,23200.0
2010-12-09 11:30:00,104.79,104.87,104.56,104.7,29300.0,73.1896,73.2455,73.029,73.1267,29300.0
2010-12-09 11:40:00,104.71,104.75,104.41,104.52,17300.0,73.1337,73.1617,72.9242,73.001,17300.0
2010-12-09 11:50:00,104.49,104.81,104.4,104.76,23500.0,72.9801,73.2036,72.9172,73.1686,23500.0
2010-12-09 12:00:00,104.72,104.92,104.62,104.76,24900.0,73.1407,73.2804,73.0709,73.1686,24900.0
2010-12-09 12:10:00,104.73,104.85,104.65,104.85,15900.0,73.1477,73.2315,73.0918,73.2315,15900.0
2010-12-09 12:20:00,104.85,104.85,104.75,104.77,8900.0,73.2315,73.2315,73.1617,73.1756,8900.0
2010-12-09 12:30:00,104.8,104.8,104.61,104.66,8900.0,73.1966,73.1966,73.0639,73.0988,8900.0
2010-12-09 12:40:00,104.7,104.8,104.63,104.73,8600.0,73.1267,73.1966,73.0778,73.1477,8600.0
2010-12-09 12:50:00,104.75,104.82,104.66,104.66,10300.0,73.1617,73.2105,73.0988,73.0988,10300.0
2010-12-09 13:00:00,104.66,104.86,104.63,104.86,15400.0,73.0988,73.2385,73.0778,73.2385,15400.0
2010-12-09 13:10:00,104.82,104.99,104.69,104.69,19000.0,73.2105,73.3293,73.1198,73.1198,19000.0
2010-12-09 13:20:00,104.68,104.76,104.61,104.66,14300.0,73.1128,73.1686,73.0639,73.0988,14300.0
2010-12-09 13:30:00,104.7,104.81,104.52,104.55,19800.0,73.1267,73.2036,73.001,73.022,19800.0
2010-12-09 13:40:00,104.58,104.78,104.58,104.74,13800.0,73.0429,73.1826,73.0429,73.1547,13800.0
2010-12-09 13:50:00,104.74,104.84,104.69,104.82,13300.0,73.1547,73.2245,73.1198,73.2105,13300.0
2010-12-09 14:00:00,104.81,104.84,104.43,104.43,20900.0,73.2036,73.2245,72.9382,72.9382,20900.0
2010-12-09 14:10:00,104.46,104.48,104.25,104.31,52200.0,72.9591,72.9731,72.8124,72.8543,52200.0
2010-12-09 14:20:00,104.31,104.33,104.26,104.32,32800.0,72.8543,72.8683,72.8194,72.8613,32800.0
2010-12-09 14:30:00,104.3,104.32,104.17,104.2,30000.0,72.8474,72.8613,72.7566,72.7775,30000.0
2010-12-09 14:40:00,104.2,104.29,104.06,104.08,33600.0,72.7775,72.8404,72.6797,72.6937,33600.0
2010-12-09 14:50:00,104.08,104.29,104.0,104.29,37700.0,72.6937,72.8404,72.6378,72.8404,37700.0
2010-12-09 15:00:00,104.29,104.42,104.12,104.39,34800.0,72.8404,72.9312,72.7216,72.9102,34800.0
2010-12-09 15:10:00,104.4,104.4,104.2,104.29,41200.0,72.9172,72.9172,72.7775,72.8404,41200.0
2010-12-09 15:20:00,104.29,104.3,104.1,104.17,48500.0,72.8404,72.8474,72.7077,72.7566,48500.0
2010-12-09 15:30:00,104.16,104.23,104.08,104.23,45900.0,72.7496,72.7985,72.6937,72.7985,45900.0
2010-12-09 15:40:00,104.23,104.42,104.2,104.34,93100.0,72.7985,72.9312,72.7775,72.8753,93100.0
2010-12-09 15:50:00,104.33,104.33,104.17,104.32,103500.0,72.8683,72.8683,72.7566,72.8613,103500.0
2010-12-10 09:30:00,105.0,105.15,104.32,104.39,57000.0,73.3363,73.441,72.8613,72.9102,57000.0
2010-12-10 09:40:00,104.45,104.8,104.39,104.68,20900.0,72.9521,73.1966,72.9102,73.1128,20900.0
2010-12-10 09:50:00,104.63,104.95,104.5,104.52,23000.0,73.0778,73.3013,72.987,73.001,23000.0
2010-12-10 10:00:00,104.51,104.55,104.1,104.31,21100.0,72.994,73.022,72.7077,72.8543,21100.0
2010-12-10 10:10:00,104.34,104.38,104.04,104.17,14700.0,72.8753,72.9032,72.6658,72.7566,14700.0
2010-12-10 10:20:00,104.16,104.42,104.0,104.41,20900.0,72.7496,72.9312,72.6378,72.9242,20900.0
2010-12-10 10:30:00,104.43,104.54,104.41,104.46,18100.0,72.9382,73.015,72.9242,72.9591,18100.0
2010-12-10 10:40:00,104.42,104.61,104.37,104.48,18400.0,72.9312,73.0639,72.8962,72.9731,18400.0
2010-12-10 10:50:00,104.46,104.54,104.34,104.44,18100.0,72.9591,73.015,72.8753,72.9451,18100.0
2010-12-10 11:00:00,104.4,104.73,104.32,104.5,24700.0,72.9172,73.1477,72.8613,72.987,24700.0
2010-12-10 11:10:00,104.54,104.56,104.42,104.44,19700.0,73.015,73.029,72.9312,72.9451,19700.0
2010-12-10 11:20:00,104.42,104.5,104.24,104.26,10000.0,72.9312,72.987,72.8055,72.8194,10000.0
2010-12-10 11:30:00,104.28,104.41,104.23,104.29,16700.0,72.8334,72.9242,72.7985,72.8404,16700.0
2010-12-10 11:40:00,104.29,104.49,104.2,104.49,10500.0,72.8404,72.9801,72.7775,72.9801,10500.0
2010-12-10 11:50:00,104.5,104.66,104.35,104.65,19000.0,72.987,73.0988,72.8823,73.0918,19000.0
2010-12-10 12:00:00,104.66,104.67,104.43,104.51,19800.0,73.0988,73.1058,72.9382,72.994,19800.0
2010-12-10 12:10:00,104.51,104.61,104.5,104.53,16300.0,72.994,73.0639,72.987,73.008,16300.0
2010-12-10 12:20:00,104.53,104.65,104.45,104.63,13600.0,73.008,73.0918,72.9521,73.0778,13600.0
2010-12-10 12:30:00,104.63,104.72,104.59,104.68,16800.0,73.0778,73.1407,73.0499,73.1128,16800.0
2010-12-10 12:40:00,104.67,105.0,104.63,104.94,19700.0,73.1058,73.3363,73.0778,73.2944,19700.0
2010-12-10 12:50:00,104.99,104.99,104.82,104.84,10900.0,73.3293,73.3293,73.2105,73.2245,10900.0
2010-12-10 13:00:00,104.88,104.92,104.73,104.77,7700.0,73.2525,73.2804,73.1477,73.1756,7700.0
2010-12-10 13:10:00,104.77,105.0,104.73,104.9,21200.0,73.1756,73.3363,73.1477,73.2664,21200.0
2010-12-10 13:20:00,104.88,104.98,104.72,104.73,9300.0,73.2525,73.3223,73.1407,73.1477,9300.0
2010-12-10 13:30:00,104.74,104.91,104.74,104.85,12500.0,73.1547,73.2734,73.1547,73.2315,12500.0
2010-12-10 13:40:00,104.86,104.86,104.67,104.84,18300.0,73.2385,73.2385,73.1058,73.2245,18300.0
2010-12-10 13:50:00,104.8,104.9,104.75,104.86,82300.0,73.1966,73.2664,73.1617,73.2385,82300.0
2010-12-10 14:00:00,104.85,105.04,104.78,105.04,22300.0,73.2315,73.3642,73.1826,73.3642,22300.0
2010-12-10 14:10:00,105.06,105.16,104.95,105.14,11500.0,73.3782,73.448,73.3013,73.434,11500.0
2010-12-10 14:20:00,105.11,105.22,104.8,104.8,16900.0,73.4131,73.4899,73.1966,73.1966,16900.0
2010-12-10 14:30:00,104.8,105.1,104.74,105.1,14900.0,73.1966,73.4061,73.1547,73.4061,14900.0
2010-12-10 14:40:00,105.08,105.09,104.84,104.97,13800.0,73.3921,73.3991,73.2245,73.3153,13800.0
2010-12-10 14:50:00,104.99,105.02,104.86,104.98,16900.0,73.3293,73.3502,73.2385,73.3223,16900.0
2010-12-10 15:00:00,104.94,104.97,104.74,104.83,19700.0,73.2944,73.3153,73.1547,73.2175,19700.0
2010-12-10 15:10:00,104.84,104.86,104.64,104.69,47600.0,73.2245,73.2385,73.0848,73.1198,47600.0
2010-12-10 15:20:00,104.72,104.9,104.68,104.9,18700.0,73.1407,73.2664,73.1128,73.2664,18700.0
2010-12-10 15:30:00,104.87,105.02,104.84,104.91,34500.0,73.2455,73.3502,73.2245,73.2734,34500.0
2010-12-10 15:40:00,104.92,105.07,104.83,104.89,49400.0,73.2804,73.3852,73.2175,73.2594,49400.0
2010-12-10 15:50:00,104.91,105.04,104.85,104.94,106500.0,73.2734,73.3642,73.2315,73.2944,106500.0
2010-12-13 09:30:00,106.4,106.41,105.88,106.01,82400.0,74.3141,74.3211,73.9509,74.0417,82400.0
2010-12-13 09:40:00,106.01,106.34,105.7,106.25,46800.0,74.0417,74.2722,73.8252,74.2093,46800.0
2010-12-13 09:50:00,106.35,106.48,106.08,106.29,37700.0,74.2792,74.37,74.0906,74.2373,37700.0
2010-12-13 10:00:00,106.25,106.74,106.25,106.58,65600.0,74.2093,74.5516,74.2093,74.4398,65600.0
2010-12-13 10:10:00,106.64,106.67,106.45,106.52,38100.0,74.4817,74.5027,74.349,74.3979,38100.0
2010-12-13 10:20:00,106.48,106.54,106.3,106.44,41600.0,74.37,74.4119,74.2442,74.342,41600.0
2010-12-13 10:30:00,106.45,106.55,106.41,106.42,56500.0,74.349,74.4189,74.3211,74.3281,56500.0
2010-12-13 10:40:00,106.42,106.6,106.11,106.46,43200.0,74.3281,74.4538,74.1115,74.356,43200.0
2010-12-13 10:50:00,106.5,106.61,106.4,106.61,25900.0,74.3839,74.4608,74.3141,74.4608,25900.0
2010-12-13 11:00:00,106.55,106.63,106.4,106.45,22000.0,74.4189,74.4747,74.3141,74.349,22000.0
2010-12-13 11:10:00,106.5,106.5,106.31,106.47,23600.0,74.3839,74.3839,74.2512,74.363,23600.0
2010-12-13 11:20:00,106.46,106.5,106.27,106.34,20200.0,74.356,74.3839,74.2233,74.2722,20200.0
2010-12-13 11:30:00,106.32,106.38,106.13,106.32,20300.0,74.2582,74.3001,74.1255,74.2582,20300.0
2010-12-13 11:40:00,106.36,106.54,106.3,106.52,24500.0,74.2861,74.4119,74.2442,74.3979,24500.0
2010-12-13 11:50:00,106.53,106.68,106.51,106.55,24300.0,74.4049,74.5096,74.3909,74.4189,24300.0
2010-12-13 12:00:00,106.54,106.55,106.14,106.17,19200.0,74.4119,74.4189,74.1325,74.1534,19200.0
2010-12-13 12:10:00,106.13,106.48,106.1,106.48,13800.0,74.1255,74.37,74.1046,74.37,13800.0
2010-12-13 12:20:00,106.45,106.47,106.2,106.2,8000.0,74.349,74.363,74.1744,74.1744,8000.0
2010-12-13 12:30:00,106.17,106.32,106.14,106.24,9300.0,74.1534,74.2582,74.1325,74.2023,9300.0
2010-12-13 12:40:00,106.23,106.33,106.19,106.3,9000.0,74.1953,74.2652,74.1674,74.2442,9000.0
2010-12-13 12:50:00,106.31,106.41,106.23,106.32,11400.0,74.2512,74.3211,74.1953,74.2582,11400.0
2010-12-13 13:00:00,106.32,106.32,106.24,106.29,11300.0,74.2582,74.2582,74.2023,74.2373,11300.0
2010-12-13 13:10:00,106.27,106.52,106.23,106.51,20700.0,74.2233,74.3979,74.1953,74.3909,20700.0
2010-12-13 13:20:00,106.51,106.55,106.43,106.49,13100.0,74.3909,74.4189,74.335,74.3769,13100.0
2010-12-13 13:30:00,106.46,106.46,106.33,106.43,20200.0,74.356,74.356,74.2652,74.335,20200.0
2010-12-13 13:40:00,106.47,106.72,106.38,106.72,49800.0,74.363,74.5376,74.3001,74.5376,49800.0
2010-12-13 13:50:00,106.72,106.9,106.68,106.85,30000.0,74.5376,74.6633,74.5096,74.6284,30000.0
2010-12-13 14:00:00,106.88,106.93,106.74,106.89,15800.0,74.6493,74.6843,74.5516,74.6563,15800.0
2010-12-13 14:10:00,106.88,107.1,106.82,107.09,60600.0,74.6493,74.803,74.6074,74.796,60600.0
2010-12-13 14:20:00,107.09,107.19,106.98,107.19,44200.0,74.796,74.8659,74.7192,74.8659,44200.0
2010-12-13 14:30:00,107.13,107.26,106.9,107.24,41400.0,74.8239,74.9147,74.6633,74.9008,41400.0
2010-12-13 14:40:00,107.22,107.22,106.94,107.09,44300.0,74.8868,74.8868,74.6912,74.796,44300.0
2010-12-13 14:50:00,107.11,107.11,106.74,106.84,26800.0,74.81,74.81,74.5516,74.6214,26800.0
2010-12-13 15:00:00,106.86,107.06,106.83,106.84,50300.0,74.6354,74.7751,74.6144,74.6214,50300.0
2010-12-13 15:10:00,106.82,106.97,106.76,106.92,53800.0,74.6074,74.7122,74.5655,74.6773,53800.0
2010-12-13 15:20:00,106.92,107.09,106.87,106.95,46800.0,74.6773,74.796,74.6424,74.6982,46800.0
2010-12-13 15:30:00,106.96,107.01,106.84,106.98,124100.0,74.7052,74.7401,74.6214,74.7192,124100.0
2010-12-13 15:40:00,106.97,107.01,106.37,106.45,229400.0,74.7122,74.7401,74.2931,74.349,229400.0
2010-12-13 15:50:00,106.46,106.73,106.45,106.66,163600.0,74.356,74.5446,74.349,74.4957,163600.0
2010-12-14 09:30:00,106.55,107.8,106.55,107.07,80700.0,74.4189,75.2919,74.4189,74.782,80700.0
2010-12-14 09:40:00,107.07,107.2,106.76,106.83,49900.0,74.782,74.8728,74.5655,74.6144,49900.0
2010-12-14 09:50:00,107.03,107.13,106.8,107.06,38000.0,74.7541,74.8239,74.5935,74.7751,38000.0
2010-12-14 10:00:00,107.06,107.9,107.06,107.89,54800.0,74.7751,75.3617,74.7751,75.3548,54800.0
2010-12-14 10:10:00,107.88,108.15,107.71,108.04,58200.0,75.3478,75.5364,75.229,75.4595,58200.0
2010-12-14 10:20:00,108.02,108.71,108.02,108.64,67800.0,75.4456,75.9275,75.4456,75.8786,67800.0
2010-12-14 10:30:00,108.64,108.86,108.54,108.54,67300.0,75.8786,76.0322,75.8087,75.8087,67300.0
2010-12-14 10:40:00,108.54,108.6,108.38,108.39,45700.0,75.8087,75.8507,75.697,75.704,45700.0
2010-12-14 10:50:00,108.37,108.73,108.3,108.6,36800.0,75.69,75.9415,75.6411,75.8507,36800.0
2010-12-14 11:00:00,108.57,108.58,108.3,108.45,25800.0,75.8297,75.8367,75.6411,75.7459,25800.0
2010-12-14 11:10:00,108.46,108.71,108.46,108.66,44900.0,75.7529,75.9275,75.7529,75.8926,44900.0
2010-12-14 11:20:00,108.62,108.71,108.54,108.56,22400.0,75.8646,75.9275,75.8087,75.8227,22400.0
2010-12-14 11:30:00,108.51,108.56,108.34,108.54,23100.0,75.7878,75.8227,75.6691,75.8087,23100.0
2010-12-14 11:40:00,108.54,108.69,108.43,108.69,15500.0,75.8087,75.9135,75.7319,75.9135,15500.0
2010-12-14 11:50:00,108.67,109.11,108.63,109.08,61900.0,75.8995,76.2069,75.8716,76.1859,61900.0
2010-12-14 12:00:00,109.07,109.07,108.85,109.0,22200.0,76.1789,76.1789,76.0253,76.13,22200.0
2010-12-14 12:10:00,108.95,109.07,108.71,108.77,42400.0,76.0951,76.1789,75.9275,75.9694,42400.0
2010-12-14 12:20:00,108.74,108.82,108.61,108.78,18000.0,75.9484,76.0043,75.8576,75.9764,18000.0
2010-12-14 12:30:00,108.78,108.78,108.52,108.67,17100.0,75.9764,75.9764,75.7948,75.8995,17100.0
2010-12-14 12:40:00,108.65,108.79,108.58,108.72,11100.0,75.8856,75.9834,75.8367,75.9345,11100.0
2010-12-14 12:50:00,108.78,108.91,108.66,108.71,11800.0,75.9764,76.0672,75.8926,75.9275,11800.0
2010-12-14 13:00:00,108.73,109.19,108.71,109.08,36000.0,75.9415,76.2627,75.9275,76.1859,36000.0
2010-12-14 13:10:00,109.04,109.04,108.8,108.8,13400.0,76.158,76.158,75.9903,75.9903,13400.0
2010-12-14 13:20:00,108.81,109.0,108.77,108.99,19700.0,75.9973,76.13,75.9694,76.123,19700.0
2010-12-14 13:30:00,108.99,108.99,108.88,108.96,13700.0,76.123,76.123,76.0462,76.1021,13700.0
2010-12-14 13:40:00,108.93,109.01,108.8,108.98,26200.0,76.0811,76.137,75.9903,76.1161,26200.0
2010-12-14 13:50:00,108.98,109.03,108.75,108.88,34400.0,76.1161,76.151,75.9554,76.0462,34400.0
2010-12-14 14:00:00,108.84,108.84,108.49,108.72,33400.0,76.0183,76.0183,75.7738,75.9345,33400.0
2010-12-14 14:10:00,108.66,108.97,108.58,108.97,30000.0,75.8926,76.1091,75.8367,76.1091,30000.0
2010-12-14 14:20:00,108.95,109.0,108.69,108.79,41700.0,76.0951,76.13,75.9135,75.9834,41700.0
2010-12-14 14:30:00,108.83,108.99,108.77,108.82,36600.0,76.0113,76.123,75.9694,76.0043,36600.0
2010-12-14 14:40:00,108.8,108.85,108.54,108.68,80100.0,75.9903,76.0253,75.8087,75.9065,80100.0
2010-12-14 14:50:00,108.66,108.83,108.52,108.83,52800.0,75.8926,76.0113,75.7948,76.0113,52800.0
2010-12-14 15:00:00,108.82,108.9,108.69,108.79,55000.0,76.0043,76.0602,75.9135,75.9834,55000.0
2010-12-14 15:10:00,108.8,108.8,108.25,108.29,69700.0,75.9903,75.9903,75.6062,75.6341,69700.0
2010-12-14 15:20:00,108.29,108.29,108.0,108.0,71300.0,75.6341,75.6341,75.4316,75.4316,71300.0
2010-12-14 15:30:00,108.0,108.14,108.0,108.11,136500.0,75.4316,75.5294,75.4316,75.5084,136500.0
2010-12-14 15:40:00,108.09,108.2,108.02,108.06,135400.0,75.4944,75.5713,75.4456,75.4735,135400.0
2010-12-14 15:50:00,108.06,108.36,108.05,108.3,119300.0,75.4735,75.683,75.4665,75.6411,119300.0
2010-12-15 09:30:00,108.41,109.16,108.35,108.85,94600.0,75.718,76.2418,75.676,76.0253,94600.0
2010-12-15 09:40:00,108.85,109.0,108.54,108.81,47800.0,76.0253,76.13,75.8087,75.9973,47800.0
2010-12-15 09:50:00,108.82,109.11,108.78,109.07,80800.0,76.0043,76.2069,75.9764,76.1789,80800.0
2010-12-15 10:00:00,109.09,109.73,109.01,109.55,66800.0,76.1929,76.6399,76.137,76.5142,66800.0
2010-12-15 10:10:00,109.5,109.87,109.47,109.82,47500.0,76.4793,76.7377,76.4583,76.7028,47500.0
2010-12-15 10:20:00,109.84,109.96,109.6,109.61,45300.0,76.7167,76.8005,76.5491,76.5561,45300.0
2010-12-15 10:30:00,109.65,110.0,109.61,110.0,71000.0,76.584,76.8285,76.5561,76.8285,71000.0
2010-12-15 10:40:00,110.01,110.61,109.87,110.57,81800.0,76.8355,77.2545,76.7377,77.2266,81800.0
2010-12-15 10:50:00,110.58,110.84,110.51,110.82,49300.0,77.2336,77.4152,77.1847,77.4012,49300.0
2010-12-15 11:00:00,110.81,110.82,110.38,110.61,42400.0,77.3942,77.4012,77.0939,77.2545,42400.0
2010-12-15 11:10:00,110.61,110.61,109.9,109.99,45900.0,77.2545,77.2545,76.7586,76.8215,45900.0
2010-12-15 11:20:00,109.95,110.14,109.83,110.14,34400.0,76.7935,76.9263,76.7097,76.9263,34400.0
2010-12-15 11:30:00,110.16,110.2,109.75,109.84,35400.0,76.9402,76.9682,76.6539,76.7167,35400.0
2010-12-15 11:40:00,109.86,109.98,109.43,109.61,47900.0,76.7307,76.8145,76.4304,76.5561,47900.0
2010-12-15 11:50:00,109.64,109.91,109.57,109.8,30700.0,76.577,76.7656,76.5281,76.6888,30700.0
2010-12-15 12:00:00,109.8,109.86,109.63,109.73,33600.0,76.6888,76.7307,76.57,76.6399,33600.0
2010-12-15 12:10:00,109.71,109.89,109.71,109.78,26400.0,76.6259,76.7516,76.6259,76.6748,26400.0
2010-12-15 12:20:00,109.76,109.89,109.74,109.88,21100.0,76.6608,76.7516,76.6469,76.7447,21100.0
2010-12-15 12:30:00,109.89,110.0,109.79,109.89,44600.0,76.7516,76.8285,76.6818,76.7516,44600.0
2010-12-15 12:40:00,109.9,110.0,109.67,109.73,50800.0,76.7586,76.8285,76.598,76.6399,50800.0
2010-12-15 12:50:00,109.73,109.79,109.35,109.53,37600.0,76.6399,76.6818,76.3745,76.5002,37600.0
2010-12-15 13:00:00,109.56,109.6,109.22,109.34,17900.0,76.5212,76.5491,76.2837,76.3675,17900.0
2010-12-15 13:10:00,109.35,109.43,109.23,109.27,23000.0,76.3745,76.4304,76.2907,76.3186,23000.0
2010-12-15 13:20:00,109.27,109.28,109.02,109.2,25100.0,76.3186,76.3256,76.144,76.2697,25100.0
2010-12-15 13:30:00,109.2,109.26,109.0,109.1,15300.0,76.2697,76.3116,76.13,76.1999,15300.0
2010-12-15 13:40:00,109.11,109.11,108.95,109.0,30400.0,76.2069,76.2069,76.0951,76.13,30400.0
2010-12-15 13:50:00,109.0,109.01,108.88,108.95,48900.0,76.13,76.137,76.0462,76.0951,48900.0
2010-12-15 14:00:00,108.96,109.17,108.9,109.14,43400.0,76.1021,76.2488,76.0602,76.2278,43400.0
2010-12-15 14:10:00,109.12,109.19,108.81,108.83,39900.0,76.2138,76.2627,75.9973,76.0113,39900.0
2010-12-15 14:20:00,108.83,108.83,108.35,108.36,28400.0,76.0113,76.0113,75.676,75.683,28400.0
2010-12-15 14:30:00,108.35,108.55,108.04,108.47,39000.0,75.676,75.8157,75.4595,75.7599,39000.0
2010-12-15 14:40:00,108.49,108.66,108.3,108.47,36300.0,75.7738,75.8926,75.6411,75.7599,36300.0
2010-12-15 14:50:00,108.46,108.48,108.23,108.34,56900.0,75.7529,75.7668,75.5922,75.6691,56900.0
2010-12-15 15:00:00,108.35,108.83,108.32,108.68,48900.0,75.676,76.0113,75.6551,75.9065,48900.0
2010-12-15 15:10:00,108.67,108.8,108.56,108.7,40000.0,75.8995,75.9903,75.8227,75.9205,40000.0
2010-12-15 15:20:00,108.69,109.26,108.67,109.08,64500.0,75.9135,76.3116,75.8995,76.1859,64500.0
2010-12-15 15:30:00,109.03,109.15,108.84,109.08,67200.0,76.151,76.2348,76.0183,76.1859,67200.0
2010-12-15 15:40:00,109.11,109.13,108.55,108.58,76200.0,76.2069,76.2208,75.8157,75.8367,76200.0
2010-12-15 15:50:00,108.59,108.66,108.39,108.56,115600.0,75.8437,75.8926,75.704,75.8227,115600.0
2010-12-16 09:30:00,109.25,109.25,108.78,108.87,32100.0,76.3046,76.3046,75.9764,76.0392,32100.0
2010-12-16 09:40:00,108.87,108.96,108.51,108.66,54900.0,76.0392,76.1021,75.7878,75.8926,54900.0
2010-12-16 09:50:00,108.65,108.66,107.31,107.34,85200.0,75.8856,75.8926,74.9497,74.9706,85200.0
2010-12-16 10:00:00,107.47,107.87,107.14,107.49,64300.0,75.0614,75.3408,74.8309,75.0754,64300.0
2010-12-16 10:10:00,107.55,107.83,107.28,107.8,31500.0,75.1173,75.3129,74.9287,75.2919,31500.0
2010-12-16 10:20:00,107.87,108.24,107.53,107.68,37700.0,75.3408,75.5992,75.1033,75.2081,37700.0
2010-12-16 10:30:00,107.63,107.78,107.17,107.45,31700.0,75.1732,75.2779,74.8519,75.0474,31700.0
2010-12-16 10:40:00,107.43,108.02,107.43,107.98,17300.0,75.0335,75.4456,75.0335,75.4176,17300.0
2010-12-16 10:50:00,107.97,108.03,107.52,107.96,19300.0,75.4106,75.4525,75.0963,75.4037,19300.0
2010-12-16 11:00:00,107.98,108.21,107.92,108.05,15400.0,75.4176,75.5783,75.3757,75.4665,15400.0
2010-12-16 11:10:00,108.05,108.91,108.05,108.83,38800.0,75.4665,76.0672,75.4665,76.0113,38800.0
2010-12-16 11:20:00,108.85,109.0,108.65,108.93,22600.0,76.0253,76.13,75.8856,76.0811,22600.0
2010-12-16 11:30:00,108.89,108.99,108.8,108.97,13900.0,76.0532,76.123,75.9903,76.1091,13900.0
2010-12-16 11:40:00,108.97,109.18,108.94,108.98,20800.0,76.1091,76.2557,76.0881,76.1161,20800.0
2010-12-16 11:50:00,108.91,109.17,108.88,109.13,11700.0,76.0672,76.2488,76.0462,76.2208,11700.0
2010-12-16 12:00:00,109.1,109.13,108.83,108.95,22700.0,76.1999,76.2208,76.0113,76.0951,22700.0
2010-12-16 12:10:00,108.98,108.99,108.89,108.9,12100.0,76.1161,76.123,76.0532,76.0602,12100.0
2010-12-16 12:20:00,108.89,109.02,108.89,109.0,17100.0,76.0532,76.144,76.0532,76.13,17100.0
2010-12-16 12:30:00,108.99,109.02,108.78,108.78,22500.0,76.123,76.144,75.9764,75.9764,22500.0
2010-12-16 12:40:00,108.78,108.99,108.75,108.84,15700.0,75.9764,76.123,75.9554,76.0183,15700.0
2010-12-16 12:50:00,108.88,109.18,108.87,108.88,34900.0,76.0462,76.2557,76.0392,76.0462,34900.0
2010-12-16 13:00:00,108.88,108.92,108.68,108.74,12900.0,76.0462,76.0742,75.9065,75.9484,12900.0
2010-12-16 13:10:00,108.75,108.94,108.74,108.91,10400.0,75.9554,76.0881,75.9484,76.0672,10400.0
2010-12-16 13:20:00,108.91,108.91,108.79,108.81,21200.0,76.0672,76.0672,75.9834,75.9973,21200.0
2010-12-16 13:30:00,108.81,108.86,108.51,108.59,13100.0,75.9973,76.0322,75.7878,75.8437,13100.0
2010-12-16 13:40:00,108.63,108.83,108.57,108.74,17700.0,75.8716,76.0113,75.8297,75.9484,17700.0
2010-12-16 13:50:00,108.74,108.8,108.53,108.58,21400.0,75.9484,75.9903,75.8018,75.8367,21400.0
2010-12-16 14:00:00,108.58,108.83,108.58,108.75,17200.0,75.8367,76.0113,75.8367,75.9554,17200.0
2010-12-16 14:10:00,108.74,108.74,108.44,108.45,16300.0,75.9484,75.9484,75.7389,75.7459,16300.0
2010-12-16 14:20:00,108.5,108.62,108.42,108.6,15800.0,75.7808,75.8646,75.7249,75.8507,15800.0
2010-12-16 14:30:00,108.55,108.55,108.3,108.36,38100.0,75.8157,75.8157,75.6411,75.683,38100.0
2010-12-16 14:40:00,108.36,108.54,108.36,108.5,24300.0,75.683,75.8087,75.683,75.7808,24300.0
2010-12-16 14:50:00,108.46,108.49,108.26,108.48,16200.0,75.7529,75.7738,75.6132,75.7668,16200.0
2010-12-16 15:00:00,108.47,108.59,108.44,108.51,40900.0,75.7599,75.8437,75.7389,75.7878,40900.0
2010-12-16 15:10:00,108.51,108.52,108.24,108.26,39400.0,75.7878,75.7948,75.5992,75.6132,39400.0
2010-12-16 15:20:00,108.23,108.35,108.06,108.34,31000.0,75.5922,75.676,75.4735,75.6691,31000.0
2010-12-16 15:30:00,108.35,108.58,108.28,108.48,43800.0,75.676,75.8367,75.6272,75.7668,43800.0
2010-12-16 15:40:00,108.48,108.48,108.31,108.46,48100.0,75.7668,75.7668,75.6481,75.7529,48100.0
2010-12-16 15:50:00,108.45,108.58,108.45,108.57,70100.0,75.7459,75.8367,75.7459,75.8297,70100.0
2010-12-17 09:30:00,108.47,108.87,108.17,108.74,251600.0,75.7599,76.0392,75.5503,75.9484,251600.0
2010-12-17 09:40:00,108.73,108.8,108.28,108.8,28000.0,75.9415,75.9903,75.6272,75.9903,28000.0
2010-12-17 09:50:00,108.78,108.97,108.78,108.96,24500.0,75.9764,76.1091,75.9764,76.1021,24500.0
2010-12-17 10:00:00,108.96,109.0,108.51,108.95,36500.0,76.1021,76.13,75.7878,76.0951,36500.0
2010-12-17 10:10:00,108.94,109.0,108.82,108.93,40900.0,76.0881,76.13,76.0043,76.0811,40900.0
2010-12-17 10:20:00,108.93,108.96,108.6,108.65,42700.0,76.0811,76.1021,75.8507,75.8856,42700.0
2010-12-17 10:30:00,108.63,108.71,108.38,108.5,33900.0,75.8716,75.9275,75.697,75.7808,33900.0
2010-12-17 10:40:00,108.49,108.53,108.02,108.27,34900.0,75.7738,75.8018,75.4456,75.6202,34900.0
2010-12-17 10:50:00,108.3,108.5,108.08,108.41,22000.0,75.6411,75.7808,75.4875,75.718,22000.0
2010-12-17 11:00:00,108.42,108.47,108.25,108.41,15600.0,75.7249,75.7599,75.6062,75.718,15600.0
2010-12-17 11:10:00,108.37,108.42,108.19,108.33,16000.0,75.69,75.7249,75.5643,75.6621,16000.0
2010-12-17 11:20:00,108.35,108.4,108.04,108.08,25300.0,75.676,75.711,75.4595,75.4875,25300.0
2010-12-17 11:30:00,108.07,108.32,107.8,108.27,72100.0,75.4805,75.6551,75.2919,75.6202,72100.0
2010-12-17 11:40:00,108.3,108.35,108.11,108.18,25500.0,75.6411,75.676,75.5084,75.5573,25500.0
2010-12-17 11:50:00,108.2,108.35,108.2,108.31,22700.0,75.5713,75.676,75.5713,75.6481,22700.0
2010-12-17 12:00:00,108.34,108.5,108.33,108.38,30500.0,75.6691,75.7808,75.6621,75.697,30500.0
2010-12-17 12:10:00,108.41,108.5,108.4,108.43,29600.0,75.718,75.7808,75.711,75.7319,29600.0
2010-12-17 12:20:00,108.43,108.55,108.25,108.55,85000.0,75.7319,75.8157,75.6062,75.8157,85000.0
2010-12-17 12:30:00,108.53,108.55,108.45,108.52,15900.0,75.8018,75.8157,75.7459,75.7948,15900.0
2010-12-17 12:40:00,108.52,108.63,108.52,108.59,10500.0,75.7948,75.8716,75.7948,75.8437,10500.0
2010-12-17 12:50:00,108.59,108.65,108.5,108.55,13900.0,75.8437,75.8856,75.7808,75.8157,13900.0
2010-12-17 13:00:00,108.57,108.66,108.43,108.44,26600.0,75.8297,75.8926,75.7319,75.7389,26600.0
2010-12-17 13:10:00,108.45,108.54,108.42,108.47,39200.0,75.7459,75.8087,75.7249,75.7599,39200.0
2010-12-17 13:20:00,108.49,108.5,108.22,108.28,29500.0,75.7738,75.7808,75.5852,75.6272,29500.0
2010-12-17 13:30:00,108.28,108.44,108.22,108.35,34500.0,75.6272,75.7389,75.5852,75.676,34500.0
2010-12-17 13:40:00,108.39,108.6,108.38,108.46,32400.0,75.704,75.8507,75.697,75.7529,32400.0
2010-12-17 13:50:00,108.49,108.5,108.3,108.48,17100.0,75.7738,75.7808,75.6411,75.7668,17100.0
2010-12-17 14:00:00,108.49,108.56,108.43,108.44,30600.0,75.7738,75.8227,75.7319,75.7389,30600.0
2010-12-17 14:10:00,108.45,108.49,108.22,108.36,25600.0,75.7459,75.7738,75.5852,75.683,25600.0
2010-12-17 14:20:00,108.36,108.4,108.07,108.07,33500.0,75.683,75.711,75.4805,75.4805,33500.0
2010-12-17 14:30:00,108.14,108.19,107.96,108.15,39400.0,75.5294,75.5643,75.4037,75.5364,39400.0
2010-12-17 14:40:00,108.14,108.2,108.0,108.05,30800.0,75.5294,75.5713,75.4316,75.4665,30800.0
2010-12-17 14:50:00,108.05,108.05,107.91,108.02,31700.0,75.4665,75.4665,75.3687,75.4456,31700.0
2010-12-17 15:00:00,108.01,108.05,107.9,107.96,41600.0,75.4386,75.4665,75.3617,75.4037,41600.0
2010-12-17 15:10:00,107.97,108.15,107.81,108.06,37300.0,75.4106,75.5364,75.2989,75.4735,37300.0
2010-12-17 15:20:00,108.06,108.13,107.97,108.07,40300.0,75.4735,75.5224,75.4106,75.4805,40300.0
2010-12-17 15:30:00,108.07,108.15,107.85,107.92,44900.0,75.4805,75.5364,75.3268,75.3757,44900.0
2010-12-17 15:40:00,107.92,108.06,107.84,108.01,86400.0,75.3757,75.4735,75.3198,75.4386,86400.0
2010-12-17 15:50:00,108.03,108.13,107.89,108.09,117000.0,75.4525,75.5224,75.3548,75.4944,117000.0
2010-12-20 09:30:00,108.49,109.1,108.41,108.99,72400.0,75.7738,76.1999,75.718,76.123,72400.0
2010-12-20 09:40:00,108.91,109.04,108.61,108.65,34000.0,76.0672,76.158,75.8576,75.8856,34000.0
2010-12-20 09:50:00,108.63,108.75,108.15,108.26,41500.0,75.8716,75.9554,75.5364,75.6132,41500.0
2010-12-20 10:00:00,108.31,108.33,108.08,108.22,46500.0,75.6481,75.6621,75.4875,75.5852,46500.0
2010-12-20 10:10:00,108.19,108.21,107.79,108.0,41000.0,75.5643,75.5783,75.2849,75.4316,41000.0
2010-12-20 10:20:00,107.99,108.0,107.68,107.77,21600.0,75.4246,75.4316,75.2081,75.2709,21600.0
2010-12-20 10:30:00,107.8,107.98,107.69,107.95,35100.0,75.2919,75.4176,75.2151,75.3967,35100.0
2010-12-20 10:40:00,107.92,108.11,107.77,108.11,32100.0,75.3757,75.5084,75.2709,75.5084,32100.0
2010-12-20 10:50:00,108.13,108.21,107.86,107.91,48800.0,75.5224,75.5783,75.3338,75.3687,48800.0
2010-12-20 11:00:00,107.92,108.1,107.74,107.81,26500.0,75.3757,75.5014,75.25,75.2989,26500.0
2010-12-20 11:10:00,107.79,108.38,107.79,108.38,39700.0,75.2849,75.697,75.2849,75.697,39700.0
2010-12-20 11:20:00,108.38,108.52,108.31,108.37,30200.0,75.697,75.7948,75.6481,75.69,30200.0
2010-12-20 11:30:00,108.37,108.68,108.31,108.53,24800.0,75.69,75.9065,75.6481,75.8018,24800.0
2010-12-20 11:40:00,108.56,108.58,108.24,108.33,17400.0,75.8227,75.8367,75.5992,75.6621,17400.0
2010-12-20 11:50:00,108.33,108.39,108.19,108.37,11600.0,75.6621,75.704,75.5643,75.69,11600.0
2010-12-20 12:00:00,108.39,108.44,108.13,108.18,26700.0,75.704,75.7389,75.5224,75.5573,26700.0
2010-12-20 12:10:00,108.15,108.38,108.1,108.31,23400.0,75.5364,75.697,75.5014,75.6481,23400.0
2010-12-20 12:20:00,108.31,108.34,108.13,108.24,17600.0,75.6481,75.6691,75.5224,75.5992,17600.0
2010-12-20 12:30:00,108.23,108.45,108.23,108.37,28100.0,75.5922,75.7459,75.5922,75.69,28100.0
2010-12-20 12:40:00,108.4,108.87,108.4,108.85,27100.0,75.711,76.0392,75.711,76.0253,27100.0
2010-12-20 12:50:00,108.85,109.02,108.77,109.0,30300.0,76.0253,76.144,75.9694,76.13,30300.0
2010-12-20 13:00:00,109.0,109.1,109.0,109.09,33000.0,76.13,76.1999,76.13,76.1929,33000.0
2010-12-20 13:10:00,109.07,109.15,109.01,109.06,12900.0,76.1789,76.2348,76.137,76.1719,12900.0
2010-12-20 13:20:00,109.0,109.07,108.9,108.9,10700.0,76.13,76.1789,76.0602,76.0602,10700.0
2010-12-20 13:30:00,108.9,109.04,108.82,109.03,12900.0,76.0602,76.158,76.0043,76.151,12900.0
2010-12-20 13:40:00,109.02,109.11,109.0,109.03,16100.0,76.144,76.2069,76.13,76.151,16100.0
2010-12-20 13:50:00,109.02,109.07,108.92,108.92,9500.0,76.144,76.1789,76.0742,76.0742,9500.0
2010-12-20 14:00:00,108.95,109.47,108.92,109.39,31600.0,76.0951,76.4583,76.0742,76.4024,31600.0
2010-12-20 14:10:00,109.39,109.57,109.17,109.21,18400.0,76.4024,76.5281,76.2488,76.2767,18400.0
2010-12-20 14:20:00,109.18,109.24,109.08,109.09,14800.0,76.2557,76.2977,76.1859,76.1929,14800.0
2010-12-20 14:30:00,109.07,109.16,108.95,108.97,21500.0,76.1789,76.2418,76.0951,76.1091,21500.0
2010-12-20 14:40:00,108.93,109.03,108.8,108.94,18500.0,76.0811,76.151,75.9903,76.0881,18500.0
2010-12-20 14:50:00,108.93,108.95,108.79,108.85,9500.0,76.0811,76.0951,75.9834,76.0253,9500.0
2010-12-20 15:00:00,108.85,108.91,108.79,108.83,21100.0,76.0253,76.0672,75.9834,76.0113,21100.0
2010-12-20 15:10:00,108.87,109.04,108.78,109.02,39600.0,76.0392,76.158,75.9764,76.144,39600.0
2010-12-20 15:20:00,109.04,109.14,108.93,108.99,31300.0,76.158,76.2278,76.0811,76.123,31300.0
2010-12-20 15:30:00,109.0,109.45,109.0,109.23,71800.0,76.13,76.4443,76.13,76.2907,71800.0
2010-12-20 15:40:00,109.24,109.39,109.02,109.14,50500.0,76.2977,76.4024,76.144,76.2278,50500.0
2010-12-20 15:50:00,109.15,109.36,109.08,109.18,78900.0,76.2348,76.3815,76.1859,76.2557,78900.0
2010-12-21 09:30:00,109.72,110.0,109.25,109.97,68700.0,76.6329,76.8285,76.3046,76.8075,68700.0
2010-12-21 09:40:00,109.96,110.32,109.82,110.17,28000.0,76.8005,77.052,76.7028,76.9472,28000.0
2010-12-21 09:50:00,110.17,110.46,110.15,110.25,55200.0,76.9472,77.1498,76.9332,77.0031,55200.0
2010-12-21 10:00:00,110.27,110.6,110.12,110.56,50900.0,77.017,77.2475,76.9123,77.2196,50900.0
2010-12-21 10:10:00,110.55,110.61,110.38,110.61,31000.0,77.2126,77.2545,77.0939,77.2545,31000.0
2010-12-21 10:20:00,110.62,111.2,110.62,110.82,60700.0,77.2615,77.6666,77.2615,77.4012,60700.0
2010-12-21 10:30:00,110.85,111.07,110.83,110.93,18300.0,77.4221,77.5758,77.4082,77.478,18300.0
2010-12-21 10:40:00,110.93,111.06,110.9,110.99,12600.0,77.478,77.5688,77.4571,77.5199,12600.0
2010-12-21 10:50:00,110.97,111.3,110.97,111.09,22200.0,77.506,77.7364,77.506,77.5898,22200.0
2010-12-21 11:00:00,111.15,111.15,111.0,111.06,23900.0,77.6317,77.6317,77.5269,77.5688,23900.0
2010-12-21 11:10:00,111.06,111.07,110.85,110.88,12700.0,77.5688,77.5758,77.4221,77.4431,12700.0
2010-12-21 11:20:00,110.88,111.37,110.88,111.37,22100.0,77.4431,77.7853,77.4431,77.7853,22100.0
2010-12-21 11:30:00,111.36,111.47,111.25,111.33,34300.0,77.7783,77.8552,77.7015,77.7574,34300.0
2010-12-21 11:40:00,111.36,111.53,111.34,111.5,36600.0,77.7783,77.8971,77.7644,77.8761,36600.0
2010-12-21 11:50:00,111.5,111.5,111.41,111.46,24300.0,77.8761,77.8761,77.8133,77.8482,24300.0
2010-12-21 12:00:00,111.46,111.55,111.32,111.32,30500.0,77.8482,77.9111,77.7504,77.7504,30500.0
2010-12-21 12:10:00,111.31,111.35,111.09,111.1,31000.0,77.7434,77.7714,77.5898,77.5968,31000.0
2010-12-21 12:20:00,111.11,111.18,110.91,111.01,30600.0,77.6037,77.6526,77.4641,77.5339,30600.0
2010-12-21 12:30:00,111.02,111.09,110.94,111.06,21700.0,77.5409,77.5898,77.485,77.5688,21700.0
2010-12-21 12:40:00,111.08,111.22,111.0,111.15,12400.0,77.5828,77.6806,77.5269,77.6317,12400.0
2010-12-21 12:50:00,111.16,111.31,111.15,111.27,13100.0,77.6387,77.7434,77.6317,77.7155,13100.0
2010-12-21 13:00:00,111.25,111.25,111.14,111.16,12600.0,77.7015,77.7015,77.6247,77.6387,12600.0
2010-12-21 13:10:00,111.17,111.28,111.13,111.19,25800.0,77.6456,77.7225,77.6177,77.6596,25800.0
2010-12-21 13:20:00,111.19,111.24,111.07,111.07,21300.0,77.6596,77.6945,77.5758,77.5758,21300.0
2010-12-21 13:30:00,111.07,111.23,110.94,111.23,35100.0,77.5758,77.6876,77.485,77.6876,35100.0
2010-12-21 13:40:00,111.23,111.24,111.09,111.15,25800.0,77.6876,77.6945,77.5898,77.6317,25800.0
2010-12-21 13:50:00,111.15,111.31,111.15,111.27,9600.0,77.6317,77.7434,77.6317,77.7155,9600.0
2010-12-21 14:00:00,111.29,111.44,111.28,111.37,23300.0,77.7295,77.8342,77.7225,77.7853,23300.0
2010-12-21 14:10:00,111.37,111.43,111.3,111.43,12200.0,77.7853,77.8272,77.7364,77.8272,12200.0
2010-12-21 14:20:00,111.43,111.43,111.23,111.26,10300.0,77.8272,77.8272,77.6876,77.7085,10300.0
2010-12-21 14:30:00,111.25,111.3,111.19,111.27,25400.0,77.7015,77.7364,77.6596,77.7155,25400.0
2010-12-21 14:40:00,111.27,111.41,111.26,111.36,14200.0,77.7155,77.8133,77.7085,77.7783,14200.0
2010-12-21 14:50:00,111.37,111.56,111.25,111.5,22300.0,77.7853,77.918,77.7015,77.8761,22300.0
2010-12-21 15:00:00,111.48,111.59,111.31,111.33,34000.0,77.8622,77.939,77.7434,77.7574,34000.0
2010-12-21 15:10:00,111.3,111.38,111.2,111.38,12200.0,77.7364,77.7923,77.6666,77.7923,12200.0
2010-12-21 15:20:00,111.38,111.38,111.2,111.36,14300.0,77.7923,77.7923,77.6666,77.7783,14300.0
2010-12-21 15:30:00,111.37,111.56,111.23,111.48,38000.0,77.7853,77.918,77.6876,77.8622,38000.0
2010-12-21 15:40:00,111.49,111.56,111.23,111.33,67300.0,77.8691,77.918,77.6876,77.7574,67300.0
2010-12-21 15:50:00,111.36,111.4,111.16,111.2,95600.0,77.7783,77.8063,77.6387,77.6666,95600.0
2010-12-22 09:30:00,111.05,111.19,110.52,110.95,84100.0,77.5618,77.6596,77.1917,77.492,84100.0
2010-12-22 09:40:00,110.95,111.07,110.77,110.95,41000.0,77.492,77.5758,77.3663,77.492,41000.0
2010-12-22 09:50:00,110.92,111.26,110.82,111.18,39000.0,77.471,77.7085,77.4012,77.6526,39000.0
2010-12-22 10:00:00,111.13,111.26,110.84,110.95,32900.0,77.6177,77.7085,77.4152,77.492,32900.0
2010-12-22 10:10:00,110.93,111.1,110.41,110.46,36400.0,77.478,77.5968,77.1148,77.1498,36400.0
2010-12-22 10:20:00,110.44,110.74,110.44,110.57,22100.0,77.1358,77.3453,77.1358,77.2266,22100.0
2010-12-22 10:30:00,110.6,110.89,110.6,110.72,24700.0,77.2475,77.4501,77.2475,77.3313,24700.0
2010-12-22 10:40:00,110.73,110.77,110.45,110.53,25800.0,77.3383,77.3663,77.1428,77.1986,25800.0
2010-12-22 10:50:00,110.53,110.57,110.46,110.52,16100.0,77.1986,77.2266,77.1498,77.1917,16100.0
2010-12-22 11:00:00,110.54,110.56,110.38,110.5,23000.0,77.2056,77.2196,77.0939,77.1777,23000.0
2010-12-22 11:10:00,110.51,110.6,110.46,110.56,16300.0,77.1847,77.2475,77.1498,77.2196,16300.0
2010-12-22 11:20:00,110.54,110.7,110.53,110.68,12400.0,77.2056,77.3174,77.1986,77.3034,12400.0
2010-12-22 11:30:00,110.67,110.72,110.49,110.7,23600.0,77.2964,77.3313,77.1707,77.3174,23600.0
2010-12-22 11:40:00,110.68,110.7,110.65,110.68,14800.0,77.3034,77.3174,77.2825,77.3034,14800.0
2010-12-22 11:50:00,110.67,110.7,110.59,110.68,9800.0,77.2964,77.3174,77.2406,77.3034,9800.0
2010-12-22 12:00:00,110.68,110.71,110.65,110.66,15600.0,77.3034,77.3244,77.2825,77.2894,15600.0
2010-12-22 12:10:00,110.67,110.68,110.5,110.68,12000.0,77.2964,77.3034,77.1777,77.3034,12000.0
2010-12-22 12:20:00,110.66,110.71,110.66,110.68,15600.0,77.2894,77.3244,77.2894,77.3034,15600.0
2010-12-22 12:30:00,110.68,110.71,110.59,110.62,10500.0,77.3034,77.3244,77.2406,77.2615,10500.0
2010-12-22 12:40:00,110.58,110.65,110.52,110.62,11100.0,77.2336,77.2825,77.1917,77.2615,11100.0
2010-12-22 12:50:00,110.63,110.86,110.62,110.82,40600.0,77.2685,77.4291,77.2615,77.4012,40600.0
2010-12-22 13:00:00,110.82,110.88,110.76,110.76,16300.0,77.4012,77.4431,77.3593,77.3593,16300.0
2010-12-22 13:10:00,110.74,110.85,110.69,110.82,40000.0,77.3453,77.4221,77.3104,77.4012,40000.0
2010-12-22 13:20:00,110.81,110.82,110.62,110.76,10000.0,77.3942,77.4012,77.2615,77.3593,10000.0
2010-12-22 13:30:00,110.75,110.83,110.69,110.71,10800.0,77.3523,77.4082,77.3104,77.3244,10800.0
2010-12-22 13:40:00,110.72,110.74,110.5,110.56,17100.0,77.3313,77.3453,77.1777,77.2196,17100.0
2010-12-22 13:50:00,110.57,110.68,110.49,110.66,11000.0,77.2266,77.3034,77.1707,77.2894,11000.0
2010-12-22 14:00:00,110.68,110.73,110.52,110.62,35100.0,77.3034,77.3383,77.1917,77.2615,35100.0
2010-12-22 14:10:00,110.61,110.64,110.5,110.5,13300.0,77.2545,77.2755,77.1777,77.1777,13300.0
2010-12-22 14:20:00,110.53,110.7,110.52,110.7,18400.0,77.1986,77.3174,77.1917,77.3174,18400.0
2010-12-22 14:30:00,110.69,110.78,110.63,110.72,15500.0,77.3104,77.3733,77.2685,77.3313,15500.0
2010-12-22 14:40:00,110.73,110.79,110.69,110.76,14800.0,77.3383,77.3802,77.3104,77.3593,14800.0
2010-12-22 14:50:00,110.77,110.81,110.71,110.78,18600.0,77.3663,77.3942,77.3244,77.3733,18600.0
2010-12-22 15:00:00,110.76,110.82,110.7,110.81,16300.0,77.3593,77.4012,77.3174,77.3942,16300.0
2010-12-22 15:10:00,110.81,110.92,110.81,110.89,15600.0,77.3942,77.471,77.3942,77.4501,15600.0
2010-12-22 15:20:00,110.89,111.05,110.86,110.88,16700.0,77.4501,77.5618,77.4291,77.4431,16700.0
2010-12-22 15:30:00,110.9,111.1,110.89,111.08,30100.0,77.4571,77.5968,77.4501,77.5828,30100.0
2010-12-22 15:40:00,111.09,111.11,110.76,110.76,60000.0,77.5898,77.6037,77.3593,77.3593,60000.0
2010-12-22 15:50:00,110.81,111.41,110.81,111.29,132600.0,77.3942,77.8133,77.3942,77.7295,132600.0
2010-12-23 09:30:00,110.87,111.5,110.87,111.49,43500.0,77.4361,77.8761,77.4361,77.8691,43500.0
2010-12-23 09:40:00,111.53,111.78,111.32,111.64,25800.0,77.8971,78.0717,77.7504,77.9739,25800.0
2010-12-23 09:50:00,111.65,111.73,111.34,111.34,18800.0,77.9809,78.0368,77.7644,77.7644,18800.0
2010-12-23 10:00:00,111.34,111.5,111.27,111.34,15500.0,77.7644,77.8761,77.7155,77.7644,15500.0
2010-12-23 10:10:00,111.34,111.41,111.2,111.23,25700.0,77.7644,77.8133,77.6666,77.6876,25700.0
2010-12-23 10:20:00,111.23,111.35,111.07,111.35,35800.0,77.6876,77.7714,77.5758,77.7714,35800.0
2010-12-23 10:30:00,111.37,111.4,111.28,111.28,15700.0,77.7853,77.8063,77.7225,77.7225,15700.0
2010-12-23 10:40:00,111.23,111.24,110.81,110.81,15500.0,77.6876,77.6945,77.3942,77.3942,15500.0
2010-12-23 10:50:00,110.81,111.09,110.81,111.06,11400.0,77.3942,77.5898,77.3942,77.5688,11400.0
2010-12-23 11:00:00,111.03,111.07,110.93,111.0,11200.0,77.5479,77.5758,77.478,77.5269,11200.0
2010-12-23 11:10:00,110.96,111.27,110.96,111.27,9100.0,77.499,77.7155,77.499,77.7155,9100.0
2010-12-23 11:20:00,111.31,111.31,111.14,111.16,11600.0,77.7434,77.7434,77.6247,77.6387,11600.0
2010-12-23 11:30:00,111.22,111.27,111.04,111.16,13100.0,77.6806,77.7155,77.5548,77.6387,13100.0
2010-12-23 11:40:00,111.16,111.16,110.85,110.85,19300.0,77.6387,77.6387,77.4221,77.4221,19300.0
2010-12-23 11:50:00,110.83,110.87,110.75,110.79,16000.0,77.4082,77.4361,77.3523,77.3802,16000.0
2010-12-23 12:00:00,110.79,110.89,110.62,110.64,17700.0,77.3802,77.4501,77.2615,77.2755,17700.0
2010-12-23 12:10:00,110.63,110.66,110.55,110.62,9300.0,77.2685,77.2894,77.2126,77.2615,9300.0
2010-12-23 12:20:00,110.59,110.8,110.59,110.71,13900.0,77.2406,77.3872,77.2406,77.3244,13900.0
2010-12-23 12:30:00,110.74,110.85,110.65,110.85,18800.0,77.3453,77.4221,77.2825,77.4221,18800.0
2010-12-23 12:40:00,110.86,110.92,110.69,110.7,21200.0,77.4291,77.471,77.3104,77.3174,21200.0
2010-12-23 12:50:00,110.69,110.86,110.69,110.73,15700.0,77.3104,77.4291,77.3104,77.3383,15700.0
2010-12-23 13:00:00,110.72,111.01,110.7,110.87,14400.0,77.3313,77.5339,77.3174,77.4361,14400.0
2010-12-23 13:10:00,110.86,111.0,110.86,110.9,8800.0,77.4291,77.5269,77.4291,77.4571,8800.0
2010-12-23 13:20:00,110.89,110.96,110.75,110.84,19100.0,77.4501,77.499,77.3523,77.4152,19100.0
2010-12-23 13:30:00,110.86,110.97,110.84,110.96,12500.0,77.4291,77.506,77.4152,77.499,12500.0
2010-12-23 13:40:00,110.95,110.97,110.84,110.9,7300.0,77.492,77.506,77.4152,77.4571,7300.0
2010-12-23 13:50:00,110.91,110.92,110.74,110.8,7000.0,77.4641,77.471,77.3453,77.3872,7000.0
2010-12-23 14:00:00,110.81,110.89,110.65,110.71,12700.0,77.3942,77.4501,77.2825,77.3244,12700.0
2010-12-23 14:10:00,110.7,110.74,110.59,110.61,11500.0,77.3174,77.3453,77.2406,77.2545,11500.0
2010-12-23 14:20:00,110.56,110.69,110.51,110.52,33300.0,77.2196,77.3104,77.1847,77.1917,33300.0
2010-12-23 14:30:00,110.52,110.74,110.46,110.65,16800.0,77.1917,77.3453,77.1498,77.2825,16800.0
2010-12-23 14:40:00,110.64,110.68,110.54,110.58,13800.0,77.2755,77.3034,77.2056,77.2336,13800.0
2010-12-23 14:50:00,110.61,110.67,110.5,110.63,13500.0,77.2545,77.2964,77.1777,77.2685,13500.0
2010-12-23 15:00:00,110.63,110.74,110.56,110.68,14600.0,77.2685,77.3453,77.2196,77.3034,14600.0
2010-12-23 15:10:00,110.71,110.83,110.71,110.83,12900.0,77.3244,77.4082,77.3244,77.4082,12900.0
2010-12-23 15:20:00,110.83,110.91,110.76,110.86,32600.0,77.4082,77.4641,77.3593,77.4291,32600.0
2010-12-23 15:30:00,110.86,110.91,110.66,110.77,28400.0,77.4291,77.4641,77.2894,77.3663,28400.0
2010-12-23 15:40:00,110.76,110.91,110.51,110.65,60300.0,77.3593,77.4641,77.1847,77.2825,60300.0
2010-12-23 15:50:00,110.65,110.9,110.5,110.88,91100.0,77.2825,77.4571,77.1777,77.4431,91100.0
2010-12-27 09:30:00,110.18,110.27,109.55,109.7,41400.0,76.9542,77.017,76.5142,76.6189,41400.0
2010-12-27 09:40:00,109.7,109.85,109.4,109.4,23200.0,76.6189,76.7237,76.4094,76.4094,23200.0
2010-12-27 09:50:00,109.44,109.44,108.88,109.11,49200.0,76.4373,76.4373,76.0462,76.2069,49200.0
2010-12-27 10:00:00,109.06,109.5,109.06,109.15,26800.0,76.1719,76.4793,76.1719,76.2348,26800.0
2010-12-27 10:10:00,109.14,109.69,109.14,109.5,33200.0,76.2278,76.612,76.2278,76.4793,33200.0
2010-12-27 10:20:00,109.54,109.56,109.34,109.38,34100.0,76.5072,76.5212,76.3675,76.3954,34100.0
2010-12-27 10:30:00,109.34,109.34,109.13,109.16,38000.0,76.3675,76.3675,76.2208,76.2418,38000.0
2010-12-27 10:40:00,109.16,109.29,109.04,109.29,16800.0,76.2418,76.3326,76.158,76.3326,16800.0
2010-12-27 10:50:00,109.3,109.35,109.13,109.15,9300.0,76.3396,76.3745,76.2208,76.2348,9300.0
2010-12-27 11:00:00,109.15,109.18,109.1,109.16,23000.0,76.2348,76.2557,76.1999,76.2418,23000.0
2010-12-27 11:10:00,109.14,109.17,109.04,109.04,30800.0,76.2278,76.2488,76.158,76.158,30800.0
2010-12-27 11:20:00,109.04,109.19,109.01,109.07,10600.0,76.158,76.2627,76.137,76.1789,10600.0
2010-12-27 11:30:00,109.05,109.19,109.01,109.09,14300.0,76.165,76.2627,76.137,76.1929,14300.0
2010-12-27 11:40:00,109.1,109.2,109.08,109.1,6200.0,76.1999,76.2697,76.1859,76.1999,6200.0
2010-12-27 11:50:00,109.14,109.16,109.09,109.16,5400.0,76.2278,76.2418,76.1929,76.2418,5400.0
2010-12-27 12:00:00,109.15,109.38,109.15,109.38,35900.0,76.2348,76.3954,76.2348,76.3954,35900.0
2010-12-27 12:10:00,109.39,109.56,109.35,109.5,29700.0,76.4024,76.5212,76.3745,76.4793,29700.0
2010-12-27 12:20:00,109.5,109.65,109.5,109.5,18900.0,76.4793,76.584,76.4793,76.4793,18900.0
2010-12-27 12:30:00,109.5,109.52,109.38,109.45,21000.0,76.4793,76.4932,76.3954,76.4443,21000.0
2010-12-27 12:40:00,109.45,109.51,109.39,109.46,23200.0,76.4443,76.4862,76.4024,76.4513,23200.0
2010-12-27 12:50:00,109.45,109.55,109.41,109.54,10800.0,76.4443,76.5142,76.4164,76.5072,10800.0
2010-12-27 13:00:00,109.55,109.61,109.42,109.54,16600.0,76.5142,76.5561,76.4234,76.5072,16600.0
2010-12-27 13:10:00,109.5,109.68,109.41,109.47,21200.0,76.4793,76.605,76.4164,76.4583,21200.0
2010-12-27 13:20:00,109.49,109.89,109.49,109.83,15500.0,76.4723,76.7516,76.4723,76.7097,15500.0
2010-12-27 13:30:00,109.75,109.93,109.75,109.85,8400.0,76.6539,76.7796,76.6539,76.7237,8400.0
2010-12-27 13:40:00,109.85,109.94,109.84,109.93,5300.0,76.7237,76.7866,76.7167,76.7796,5300.0
2010-12-27 13:50:00,109.93,109.98,109.76,109.78,16300.0,76.7796,76.8145,76.6608,76.6748,16300.0
2010-12-27 14:00:00,109.78,109.81,109.68,109.74,23300.0,76.6748,76.6958,76.605,76.6469,23300.0
2010-12-27 14:10:00,109.74,109.79,109.59,109.6,13700.0,76.6469,76.6818,76.5421,76.5491,13700.0
2010-12-27 14:20:00,109.62,109.65,109.56,109.63,6100.0,76.5631,76.584,76.5212,76.57,6100.0
2010-12-27 14:30:00,109.64,109.73,109.63,109.68,16400.0,76.577,76.6399,76.57,76.605,16400.0
2010-12-27 14:40:00,109.68,109.84,109.68,109.78,8700.0,76.605,76.7167,76.605,76.6748,8700.0
2010-12-27 14:50:00,109.78,109.82,109.67,109.76,9000.0,76.6748,76.7028,76.598,76.6608,9000.0
2010-12-27 15:00:00,109.71,109.92,109.62,109.78,30600.0,76.6259,76.7726,76.5631,76.6748,30600.0
2010-12-27 15:10:00,109.81,109.9,109.8,109.84,16900.0,76.6958,76.7586,76.6888,76.7167,16900.0
2010-12-27 15:20:00,109.83,109.89,109.79,109.8,20800.0,76.7097,76.7516,76.6818,76.6888,20800.0
2010-12-27 15:30:00,109.78,109.86,109.75,109.82,18900.0,76.6748,76.7307,76.6539,76.7028,18900.0
2010-12-27 15:40:00,109.82,109.97,109.8,109.9,31500.0,76.7028,76.8075,76.6888,76.7586,31500.0
2010-12-27 15:50:00,109.89,109.93,109.78,109.81,29100.0,76.7516,76.7796,76.6748,76.6958,29100.0
2010-12-28 09:30:00,109.89,110.33,109.85,109.86,26200.0,76.7516,77.059,76.7237,76.7307,26200.0
2010-12-28 09:40:00,109.89,110.02,109.65,109.95,18900.0,76.7516,76.8424,76.584,76.7935,18900.0
2010-12-28 09:50:00,109.98,110.0,109.55,109.55,16700.0,76.8145,76.8285,76.5142,76.5142,16700.0
2010-12-28 10:00:00,109.56,109.88,109.44,109.44,17700.0,76.5212,76.7447,76.4373,76.4373,17700.0
2010-12-28 10:10:00,109.46,109.46,109.07,109.15,24800.0,76.4513,76.4513,76.1789,76.2348,24800.0
2010-12-28 10:20:00,109.17,109.29,108.87,109.29,40500.0,76.2488,76.3326,76.0392,76.3326,40500.0
2010-12-28 10:30:00,109.28,109.28,108.92,108.98,28100.0,76.3256,76.3256,76.0742,76.1161,28100.0
2010-12-28 10:40:00,109.0,109.25,108.98,109.19,26800.0,76.13,76.3046,76.1161,76.2627,26800.0
2010-12-28 10:50:00,109.19,109.28,109.12,109.12,10500.0,76.2627,76.3256,76.2138,76.2138,10500.0
2010-12-28 11:00:00,109.13,109.3,109.1,109.22,13100.0,76.2208,76.3396,76.1999,76.2837,13100.0
2010-12-28 11:10:00,109.24,109.3,109.16,109.3,11600.0,76.2977,76.3396,76.2418,76.3396,11600.0
2010-12-28 11:20:00,109.33,109.37,109.21,109.24,15300.0,76.3605,76.3885,76.2767,76.2977,15300.0
2010-12-28 11:30:00,109.28,109.4,109.12,109.4,8300.0,76.3256,76.4094,76.2138,76.4094,8300.0
2010-12-28 11:40:00,109.38,109.44,109.35,109.36,6100.0,76.3954,76.4373,76.3745,76.3815,6100.0
2010-12-28 11:50:00,109.35,109.48,109.34,109.41,5900.0,76.3745,76.4653,76.3675,76.4164,5900.0
2010-12-28 12:00:00,109.41,109.47,109.32,109.46,6800.0,76.4164,76.4583,76.3535,76.4513,6800.0
2010-12-28 12:10:00,109.45,109.6,109.45,109.52,10200.0,76.4443,76.5491,76.4443,76.4932,10200.0
2010-12-28 12:20:00,109.5,109.6,109.48,109.6,3900.0,76.4793,76.5491,76.4653,76.5491,3900.0
2010-12-28 12:30:00,109.6,109.63,109.47,109.49,6700.0,76.5491,76.57,76.4583,76.4723,6700.0
2010-12-28 12:40:00,109.49,109.49,109.37,109.48,9300.0,76.4723,76.4723,76.3885,76.4653,9300.0
2010-12-28 12:50:00,109.49,109.61,109.49,109.6,6300.0,76.4723,76.5561,76.4723,76.5491,6300.0
2010-12-28 13:00:00,109.6,109.75,109.6,109.75,5400.0,76.5491,76.6539,76.5491,76.6539,5400.0
2010-12-28 13:10:00,109.78,110.08,109.72,110.06,32200.0,76.6748,76.8843,76.6329,76.8704,32200.0
2010-12-28 13:20:00,110.06,110.08,110.0,110.07,14500.0,76.8704,76.8843,76.8285,76.8774,14500.0
2010-12-28 13:30:00,110.08,110.24,110.04,110.24,15500.0,76.8843,76.9961,76.8564,76.9961,15500.0
2010-12-28 13:40:00,110.23,110.23,110.16,110.16,4600.0,76.9891,76.9891,76.9402,76.9402,4600.0
2010-12-28 13:50:00,110.14,110.22,110.11,110.2,4200.0,76.9263,76.9821,76.9053,76.9682,4200.0
2010-12-28 14:00:00,110.24,110.24,110.09,110.23,10600.0,76.9961,76.9961,76.8913,76.9891,10600.0
2010-12-28 14:10:00,110.25,110.29,110.19,110.25,11400.0,77.0031,77.031,76.9612,77.0031,11400.0
2010-12-28 14:20:00,110.25,110.51,110.24,110.27,22400.0,77.0031,77.1847,76.9961,77.017,22400.0
2010-12-28 14:30:00,110.26,110.35,110.18,110.21,13800.0,77.0101,77.0729,76.9542,76.9751,13800.0
2010-12-28 14:40:00,110.21,110.31,110.21,110.29,8700.0,76.9751,77.045,76.9751,77.031,8700.0
2010-12-28 14:50:00,110.32,110.44,110.28,110.43,13200.0,77.052,77.1358,77.024,77.1288,13200.0
2010-12-28 15:00:00,110.43,110.43,110.24,110.26,13300.0,77.1288,77.1288,76.9961,77.0101,13300.0
2010-12-28 15:10:00,110.26,110.28,110.19,110.24,14900.0,77.0101,77.024,76.9612,76.9961,14900.0
2010-12-28 15:20:00,110.25,110.27,110.11,110.13,20300.0,77.0031,77.017,76.9053,76.9193,20300.0
2010-12-28 15:30:00,110.17,110.22,110.08,110.1,20200.0,76.9472,76.9821,76.8843,76.8983,20200.0
2010-12-28 15:40:00,110.1,110.21,110.08,110.2,27100.0,76.8983,76.9751,76.8843,76.9682,27100.0
2010-12-28 15:50:00,110.18,110.2,110.04,110.08,30400.0,76.9542,76.9682,76.8564,76.8843,30400.0
2010-12-29 09:30:00,110.2,110.21,109.96,110.1,34400.0,76.9682,76.9751,76.8005,76.8983,34400.0
2010-12-29 09:40:00,110.09,110.09,109.81,109.97,16400.0,76.8913,76.8913,76.6958,76.8075,16400.0
2010-12-29 09:50:00,110.0,110.2,109.87,110.15,16700.0,76.8285,76.9682,76.7377,76.9332,16700.0
2010-12-29 10:00:00,110.14,110.28,110.13,110.18,22100.0,76.9263,77.024,76.9193,76.9542,22100.0
2010-12-29 10:10:00,110.18,110.35,110.18,110.35,15000.0,76.9542,77.0729,76.9542,77.0729,15000.0
2010-12-29 10:20:00,110.36,110.6,110.36,110.39,10000.0,77.0799,77.2475,77.0799,77.1009,10000.0
2010-12-29 10:30:00,110.33,110.48,110.33,110.38,17000.0,77.059,77.1637,77.059,77.0939,17000.0
2010-12-29 10:40:00,110.35,110.5,110.32,110.46,32900.0,77.0729,77.1777,77.052,77.1498,32900.0
2010-12-29 10:50:00,110.48,110.58,110.41,110.43,21300.0,77.1637,77.2336,77.1148,77.1288,21300.0
2010-12-29 11:00:00,110.43,110.43,110.09,110.14,8500.0,77.1288,77.1288,76.8913,76.9263,8500.0
2010-12-29 11:10:00,110.1,110.15,109.94,109.94,17200.0,76.8983,76.9332,76.7866,76.7866,17200.0
2010-12-29 11:20:00,109.99,110.25,109.95,110.12,19500.0,76.8215,77.0031,76.7935,76.9123,19500.0
2010-12-29 11:30:00,110.1,110.4,110.01,110.4,18200.0,76.8983,77.1078,76.8355,77.1078,18200.0
2010-12-29 11:40:00,110.39,110.4,110.13,110.25,9900.0,77.1009,77.1078,76.9193,77.0031,9900.0
2010-12-29 11:50:00,110.25,110.35,110.16,110.2,10600.0,77.0031,77.0729,76.9402,76.9682,10600.0
2010-12-29 12:00:00,110.2,110.3,110.18,110.25,14700.0,76.9682,77.038,76.9542,77.0031,14700.0
2010-12-29 12:10:00,110.27,110.38,110.25,110.29,11800.0,77.017,77.0939,77.0031,77.031,11800.0
2010-12-29 12:20:00,110.3,110.35,110.28,110.31,7900.0,77.038,77.0729,77.024,77.045,7900.0
2010-12-29 12:30:00,110.31,110.39,110.28,110.39,5600.0,77.045,77.1009,77.024,77.1009,5600.0
2010-12-29 12:40:00,110.39,110.39,110.3,110.39,6000.0,77.1009,77.1009,77.038,77.1009,6000.0
2010-12-29 12:50:00,110.34,110.4,110.28,110.38,6500.0,77.0659,77.1078,77.024,77.0939,6500.0
2010-12-29 13:00:00,110.4,110.49,110.38,110.41,22200.0,77.1078,77.1707,77.0939,77.1148,22200.0
2010-12-29 13:10:00,110.43,110.54,110.42,110.49,6000.0,77.1288,77.2056,77.1218,77.1707,6000.0
2010-12-29 13:20:00,110.46,110.46,110.32,110.38,12800.0,77.1498,77.1498,77.052,77.0939,12800.0
2010-12-29 13:30:00,110.38,110.6,110.38,110.59,15900.0,77.0939,77.2475,77.0939,77.2406,15900.0
2010-12-29 13:40:00,110.56,110.58,110.48,110.58,5300.0,77.2196,77.2336,77.1637,77.2336,5300.0
2010-12-29 13:50:00,110.55,110.69,110.54,110.56,13100.0,77.2126,77.3104,77.2056,77.2196,13100.0
2010-12-29 14:00:00,110.55,110.55,110.42,110.42,13700.0,77.2126,77.2126,77.1218,77.1218,13700.0
2010-12-29 14:10:00,110.43,110.43,110.22,110.24,17900.0,77.1288,77.1288,76.9821,76.9961,17900.0
2010-12-29 14:20:00,110.24,110.32,110.1,110.17,16600.0,76.9961,77.052,76.8983,76.9472,16600.0
2010-12-29 14:30:00,110.17,110.2,110.03,110.1,15100.0,76.9472,76.9682,76.8494,76.8983,15100.0
2010-12-29 14:40:00,110.09,110.13,110.07,110.08,12300.0,76.8913,76.9193,76.8774,76.8843,12300.0
2010-12-29 14:50:00,110.03,110.2,110.03,110.18,10800.0,76.8494,76.9682,76.8494,76.9542,10800.0
2010-12-29 15:00:00,110.17,110.28,110.13,110.27,11000.0,76.9472,77.024,76.9193,77.017,11000.0
2010-12-29 15:10:00,110.26,110.32,110.24,110.31,12200.0,77.0101,77.052,76.9961,77.045,12200.0
2010-12-29 15:20:00,110.31,110.37,110.22,110.29,23900.0,77.045,77.0869,76.9821,77.031,23900.0
2010-12-29 15:30:00,110.29,110.33,110.25,110.25,16100.0,77.031,77.059,77.0031,77.0031,16100.0
2010-12-29 15:40:00,110.27,110.3,110.07,110.08,47200.0,77.017,77.038,76.8774,76.8843,47200.0
2010-12-29 15:50:00,110.1,110.22,110.0,110.11,71000.0,76.8983,76.9821,76.8285,76.9053,71000.0
2010-12-30 09:30:00,110.19,110.47,110.03,110.31,23400.0,76.9612,77.1567,76.8494,77.045,23400.0
2010-12-30 09:40:00,110.25,110.83,110.03,110.8,29100.0,77.0031,77.4082,76.8494,77.3872,29100.0
2010-12-30 09:50:00,110.8,110.89,110.56,110.56,26000.0,77.3872,77.4501,77.2196,77.2196,26000.0
2010-12-30 10:00:00,110.56,110.64,110.35,110.45,8000.0,77.2196,77.2755,77.0729,77.1428,8000.0
2010-12-30 10:10:00,110.39,110.6,110.24,110.59,17200.0,77.1009,77.2475,76.9961,77.2406,17200.0
2010-12-30 10:20:00,110.6,110.6,110.31,110.52,25500.0,77.2475,77.2475,77.045,77.1917,25500.0
2010-12-30 10:30:00,110.52,110.57,110.41,110.53,7700.0,77.1917,77.2266,77.1148,77.1986,7700.0
2010-12-30 10:40:00,110.58,110.6,110.47,110.48,7700.0,77.2336,77.2475,77.1567,77.1637,7700.0
2010-12-30 10:50:00,110.48,110.59,110.43,110.49,5200.0,77.1637,77.2406,77.1288,77.1707,5200.0
2010-12-30 11:00:00,110.54,110.54,110.39,110.39,5100.0,77.2056,77.2056,77.1009,77.1009,5100.0
2010-12-30 11:10:00,110.38,110.38,110.06,110.08,16000.0,77.0939,77.0939,76.8704,76.8843,16000.0
2010-12-30 11:20:00,110.12,110.15,110.06,110.09,5400.0,76.9123,76.9332,76.8704,76.8913,5400.0
2010-12-30 11:30:00,110.09,110.18,110.09,110.09,13500.0,76.8913,76.9542,76.8913,76.8913,13500.0
2010-12-30 11:40:00,110.09,110.13,110.02,110.09,7000.0,76.8913,76.9193,76.8424,76.8913,7000.0
2010-12-30 11:50:00,110.1,110.13,109.93,109.99,7600.0,76.8983,76.9193,76.7796,76.8215,7600.0
2010-12-30 12:00:00,109.99,110.17,109.91,110.14,5900.0,76.8215,76.9472,76.7656,76.9263,5900.0
2010-12-30 12:10:00,110.2,110.24,110.0,110.22,45800.0,76.9682,76.9961,76.8285,76.9821,45800.0
2010-12-30 12:20:00,110.27,110.32,110.27,110.29,5000.0,77.017,77.052,77.017,77.031,5000.0
2010-12-30 12:30:00,110.29,110.35,110.17,110.18,7700.0,77.031,77.0729,76.9472,76.9542,7700.0
2010-12-30 12:40:00,110.22,110.22,110.03,110.1,10000.0,76.9821,76.9821,76.8494,76.8983,10000.0
2010-12-30 12:50:00,110.12,110.12,109.99,110.01,5800.0,76.9123,76.9123,76.8215,76.8355,5800.0
2010-12-30 13:00:00,109.99,110.08,109.98,109.98,5500.0,76.8215,76.8843,76.8145,76.8145,5500.0
2010-12-30 13:10:00,110.04,110.06,109.98,110.01,8800.0,76.8564,76.8704,76.8145,76.8355,8800.0
2010-12-30 13:20:00,110.05,110.09,109.98,109.98,5400.0,76.8634,76.8913,76.8145,76.8145,5400.0
2010-12-30 13:30:00,110.01,110.02,109.91,109.95,15900.0,76.8355,76.8424,76.7656,76.7935,15900.0
2010-12-30 13:40:00,109.97,110.03,109.93,109.93,21200.0,76.8075,76.8494,76.7796,76.7796,21200.0
2010-12-30 13:50:00,109.95,110.04,109.93,109.99,6800.0,76.7935,76.8564,76.7796,76.8215,6800.0
2010-12-30 14:00:00,109.99,110.05,109.99,110.04,5700.0,76.8215,76.8634,76.8215,76.8564,5700.0
2010-12-30 14:10:00,110.02,110.18,110.02,110.11,10300.0,76.8424,76.9542,76.8424,76.9053,10300.0
2010-12-30 14:20:00,110.1,110.18,110.1,110.12,9200.0,76.8983,76.9542,76.8983,76.9123,9200.0
2010-12-30 14:30:00,110.15,110.3,110.14,110.24,13500.0,76.9332,77.038,76.9263,76.9961,13500.0
2010-12-30 14:40:00,110.22,110.22,110.13,110.13,7000.0,76.9821,76.9821,76.9193,76.9193,7000.0
2010-12-30 14:50:00,110.14,110.18,110.09,110.17,4500.0,76.9263,76.9542,76.8913,76.9472,4500.0
2010-12-30 15:00:00,110.18,110.26,110.16,110.19,8900.0,76.9542,77.0101,76.9402,76.9612,8900.0
2010-12-30 15:10:00,110.17,110.23,110.17,110.18,19800.0,76.9472,76.9891,76.9472,76.9542,19800.0
2010-12-30 15:20:00,110.2,110.37,110.17,110.37,19400.0,76.9682,77.0869,76.9472,77.0869,19400.0
2010-12-30 15:30:00,110.32,110.4,110.18,110.25,24900.0,77.052,77.1078,76.9542,77.0031,24900.0
2010-12-30 15:40:00,110.25,110.28,110.05,110.23,40400.0,77.0031,77.024,76.8634,76.9891,40400.0
2010-12-30 15:50:00,110.23,110.23,110.1,110.19,37100.0,76.9891,76.9891,76.8983,76.9612,37100.0
2010-12-31 09:30:00,109.85,109.97,109.5,109.68,14000.0,76.7237,76.8075,76.4793,76.605,14000.0
2010-12-31 09:40:00,109.64,109.76,109.09,109.2,21600.0,76.577,76.6608,76.1929,76.2697,21600.0
2010-12-31 09:50:00,109.2,109.51,109.12,109.35,31400.0,76.2697,76.4862,76.2138,76.3745,31400.0
2010-12-31 10:00:00,109.39,111.87,109.25,110.41,170500.0,76.4024,78.1346,76.3046,77.1148,170500.0
2010-12-31 10:10:00,110.44,110.76,110.4,110.5,39400.0,77.1358,77.3593,77.1078,77.1777,39400.0
2010-12-31 10:20:00,110.49,110.6,110.35,110.6,11700.0,77.1707,77.2475,77.0729,77.2475,11700.0
2010-12-31 10:30:00,110.57,110.58,110.12,110.31,21600.0,77.2266,77.2336,76.9123,77.045,21600.0
2010-12-31 10:40:00,110.28,110.31,110.06,110.27,18100.0,77.024,77.045,76.8704,77.017,18100.0
2010-12-31 10:50:00,110.26,110.42,110.26,110.34,6500.0,77.0101,77.1218,77.0101,77.0659,6500.0
2010-12-31 11:00:00,110.34,110.65,110.3,110.32,17500.0,77.0659,77.2825,77.038,77.052,17500.0
2010-12-31 11:10:00,110.3,110.5,110.23,110.43,9400.0,77.038,77.1777,76.9891,77.1288,9400.0
2010-12-31 11:20:00,110.44,110.5,110.37,110.37,16900.0,77.1358,77.1777,77.0869,77.0869,16900.0
2010-12-31 11:30:00,110.36,110.48,110.32,110.4,7600.0,77.0799,77.1637,77.052,77.1078,7600.0
2010-12-31 11:40:00,110.36,110.45,110.33,110.45,3400.0,77.0799,77.1428,77.059,77.1428,3400.0
2010-12-31 11:50:00,110.45,110.48,110.42,110.45,5000.0,77.1428,77.1637,77.1218,77.1428,5000.0
2010-12-31 12:00:00,110.45,110.73,110.4,110.7,29700.0,77.1428,77.3383,77.1078,77.3174,29700.0
2010-12-31 12:10:00,110.7,110.78,110.69,110.72,7700.0,77.3174,77.3733,77.3104,77.3313,7700.0
2010-12-31 12:20:00,110.7,110.7,110.6,110.63,8600.0,77.3174,77.3174,77.2475,77.2685,8600.0
2010-12-31 12:30:00,110.62,110.63,110.35,110.35,10800.0,77.2615,77.2685,77.0729,77.0729,10800.0
2010-12-31 12:40:00,110.35,110.35,110.17,110.28,18000.0,77.0729,77.0729,76.9472,77.024,18000.0
2010-12-31 12:50:00,110.24,110.36,110.22,110.35,6700.0,76.9961,77.0799,76.9821,77.0729,6700.0
2010-12-31 13:00:00,110.35,110.45,110.32,110.41,8100.0,77.0729,77.1428,77.052,77.1148,8100.0
2010-12-31 13:10:00,110.41,110.41,110.34,110.36,5500.0,77.1148,77.1148,77.0659,77.0799,5500.0
2010-12-31 13:20:00,110.32,110.39,110.28,110.35,7000.0,77.052,77.1009,77.024,77.0729,7000.0
2010-12-31 13:30:00,110.35,110.36,110.22,110.36,6500.0,77.0729,77.0799,76.9821,77.0799,6500.0
2010-12-31 13:40:00,110.34,110.36,110.29,110.31,13200.0,77.0659,77.0799,77.031,77.045,13200.0
2010-12-31 13:50:00,110.29,110.38,110.29,110.32,4600.0,77.031,77.0939,77.031,77.052,4600.0
2010-12-31 14:00:00,110.34,110.36,110.27,110.3,10100.0,77.0659,77.0799,77.017,77.038,10100.0
2010-12-31 14:10:00,110.31,110.36,110.27,110.34,9700.0,77.045,77.0799,77.017,77.0659,9700.0
2010-12-31 14:20:00,110.37,110.38,110.21,110.29,52400.0,77.0869,77.0939,76.9751,77.031,52400.0
2010-12-31 14:30:00,110.3,110.38,110.25,110.28,11500.0,77.038,77.0939,77.0031,77.024,11500.0
2010-12-31 14:40:00,110.28,110.34,110.0,110.07,72000.0,77.024,77.0659,76.8285,76.8774,72000.0
2010-12-31 14:50:00,110.07,110.11,109.84,110.1,52800.0,76.8774,76.9053,76.7167,76.8983,52800.0
2010-12-31 15:00:00,110.09,110.1,110.04,110.09,11000.0,76.8913,76.8983,76.8564,76.8913,11000.0
2010-12-31 15:10:00,110.08,110.08,109.97,110.04,18300.0,76.8843,76.8843,76.8075,76.8564,18300.0
2010-12-31 15:20:00,110.04,110.1,110.0,110.05,27000.0,76.8564,76.8983,76.8285,76.8634,27000.0
2010-12-31 15:30:00,110.06,110.17,110.06,110.14,18400.0,76.8704,76.9472,76.8704,76.9263,18400.0
2010-12-31 15:40:00,110.14,110.21,109.8,109.84,69800.0,76.9263,76.9751,76.6888,76.7167,69800.0
2010-12-31 15:50:00,109.84,110.1,109.8,110.06,84100.0,76.7167,76.8983,76.6888,76.8704,84100.0
2011-01-03 09:30:00,111.08,111.36,110.83,111.15,103600.0,77.5828,77.7783,77.4082,77.6317,103600.0
2011-01-03 09:40:00,111.12,111.46,111.06,111.45,57200.0,77.6107,77.8482,77.5688,77.8412,57200.0
2011-01-03 09:50:00,111.44,111.72,111.43,111.62,66700.0,77.8342,78.0298,77.8272,77.9599,66700.0
2011-01-03 10:00:00,111.62,111.7,111.33,111.61,52300.0,77.9599,78.0158,77.7574,77.953,52300.0
2011-01-03 10:10:00,111.61,111.77,111.54,111.73,35800.0,77.953,78.0647,77.9041,78.0368,35800.0
2011-01-03 10:20:00,111.76,111.76,111.11,111.27,86600.0,78.0577,78.0577,77.6037,77.7155,86600.0
2011-01-03 10:30:00,111.26,111.41,111.17,111.37,23700.0,77.7085,77.8133,77.6456,77.7853,23700.0
2011-01-03 10:40:00,111.34,111.67,111.34,111.65,33500.0,77.7644,77.9949,77.7644,77.9809,33500.0
2011-01-03 10:50:00,111.66,111.96,111.6,111.96,29000.0,77.9879,78.1974,77.946,78.1974,29000.0
2011-01-03 11:00:00,111.96,111.98,111.6,111.63,29300.0,78.1974,78.2114,77.946,77.9669,29300.0
2011-01-03 11:10:00,111.64,111.85,111.53,111.74,15500.0,77.9739,78.1206,77.8971,78.0438,15500.0
2011-01-03 11:20:00,111.74,111.92,111.74,111.83,16100.0,78.0438,78.1695,78.0438,78.1066,16100.0
2011-01-03 11:30:00,111.84,111.87,111.7,111.71,18800.0,78.1136,78.1346,78.0158,78.0228,18800.0
2011-01-03 11:40:00,111.75,111.78,111.55,111.66,10800.0,78.0507,78.0717,77.9111,77.9879,10800.0
2011-01-03 11:50:00,111.67,111.76,111.6,111.69,14700.0,77.9949,78.0577,77.946,78.0088,14700.0
2011-01-03 12:00:00,111.69,111.74,111.52,111.6,28400.0,78.0088,78.0438,77.8901,77.946,28400.0
2011-01-03 12:10:00,111.54,111.57,111.43,111.46,12700.0,77.9041,77.925,77.8272,77.8482,12700.0
2011-01-03 12:20:00,111.46,111.53,111.38,111.49,15800.0,77.8482,77.8971,77.7923,77.8691,15800.0
2011-01-03 12:30:00,111.51,111.53,111.37,111.4,7000.0,77.8831,77.8971,77.7853,77.8063,7000.0
2011-01-03 12:40:00,111.41,111.68,111.41,111.66,12700.0,77.8133,78.0019,77.8133,77.9879,12700.0
2011-01-03 12:50:00,111.68,111.75,111.45,111.57,22700.0,78.0019,78.0507,77.8412,77.925,22700.0
2011-01-03 13:00:00,111.59,111.67,111.52,111.63,9900.0,77.939,77.9949,77.8901,77.9669,9900.0
2011-01-03 13:10:00,111.65,111.73,111.61,111.61,11300.0,77.9809,78.0368,77.953,77.953,11300.0
2011-01-03 13:20:00,111.63,111.7,111.57,111.67,16700.0,77.9669,78.0158,77.925,77.9949,16700.0
2011-01-03 13:30:00,111.68,111.69,111.5,111.68,24300.0,78.0019,78.0088,77.8761,78.0019,24300.0
2011-01-03 13:40:00,111.68,111.79,111.5,111.66,53400.0,78.0019,78.0787,77.8761,77.9879,53400.0
2011-01-03 13:50:00,111.65,111.75,111.5,111.73,42600.0,77.9809,78.0507,77.8761,78.0368,42600.0
2011-01-03 14:00:00,111.73,111.93,111.7,111.93,27900.0,78.0368,78.1765,78.0158,78.1765,27900.0
2011-01-03 14:10:00,111.94,111.94,111.61,111.82,31400.0,78.1834,78.1834,77.953,78.0996,31400.0
2011-01-03 14:20:00,111.85,112.07,111.85,111.91,32300.0,78.1206,78.2742,78.1206,78.1625,32300.0
2011-01-03 14:30:00,111.94,111.94,111.74,111.87,29800.0,78.1834,78.1834,78.0438,78.1346,29800.0
2011-01-03 14:40:00,111.89,111.91,111.61,111.7,48800.0,78.1485,78.1625,77.953,78.0158,48800.0
2011-01-03 14:50:00,111.74,111.93,111.65,111.89,37300.0,78.0438,78.1765,77.9809,78.1485,37300.0
2011-01-03 15:00:00,111.88,111.89,111.56,111.69,40100.0,78.1415,78.1485,77.918,78.0088,40100.0
2011-01-03 15:10:00,111.71,111.74,111.5,111.58,39300.0,78.0228,78.0438,77.8761,77.932,39300.0
2011-01-03 15:20:00,111.54,111.58,111.41,111.41,31900.0,77.9041,77.932,77.8133,77.8133,31900.0
2011-01-03 15:30:00,111.42,111.72,111.42,111.55,43000.0,77.8203,78.0298,77.8203,77.9111,43000.0
2011-01-03 15:40:00,111.53,111.81,111.45,111.77,95200.0,77.8971,78.0926,77.8412,78.0647,95200.0
2011-01-03 15:50:00,111.77,112.01,111.68,111.72,149600.0,78.0647,78.2323,78.0019,78.0298,149600.0
2011-01-04 09:30:00,112.23,112.25,111.65,111.82,95800.0,78.386,78.4,77.9809,78.0996,95800.0
2011-01-04 09:40:00,111.83,111.86,110.94,111.06,66600.0,78.1066,78.1276,77.485,77.5688,66600.0
2011-01-04 09:50:00,111.06,111.18,110.65,110.72,42400.0,77.5688,77.6526,77.2825,77.3313,42400.0
2011-01-04 10:00:00,110.73,111.17,110.67,111.05,95800.0,77.3383,77.6456,77.2964,77.5618,95800.0
2011-01-04 10:10:00,111.06,111.44,110.93,111.44,89600.0,77.5688,77.8342,77.478,77.8342,89600.0
2011-01-04 10:20:00,111.43,111.79,111.3,111.32,52400.0,77.8272,78.0787,77.7364,77.7504,52400.0
2011-01-04 10:30:00,111.34,111.47,111.0,111.11,54600.0,77.7644,77.8552,77.5269,77.6037,54600.0
2011-01-04 10:40:00,111.11,111.15,110.94,110.98,49100.0,77.6037,77.6317,77.485,77.5129,49100.0
2011-01-04 10:50:00,111.0,111.13,110.71,110.76,51600.0,77.5269,77.6177,77.3244,77.3593,51600.0
2011-01-04 11:00:00,110.75,110.75,110.1,110.12,49200.0,77.3523,77.3523,76.8983,76.9123,49200.0
2011-01-04 11:10:00,110.12,110.34,110.06,110.32,31600.0,76.9123,77.0659,76.8704,77.052,31600.0
2011-01-04 11:20:00,110.34,110.43,110.22,110.25,35400.0,77.0659,77.1288,76.9821,77.0031,35400.0
2011-01-04 11:30:00,110.24,110.35,110.12,110.19,46000.0,76.9961,77.0729,76.9123,76.9612,46000.0
2011-01-04 11:40:00,110.19,110.25,109.91,109.91,54300.0,76.9612,77.0031,76.7656,76.7656,54300.0
2011-01-04 11:50:00,109.92,109.94,109.51,109.51,44200.0,76.7726,76.7866,76.4862,76.4862,44200.0
2011-01-04 12:00:00,109.54,109.72,109.25,109.25,49500.0,76.5072,76.6329,76.3046,76.3046,49500.0
2011-01-04 12:10:00,109.22,109.38,109.01,109.06,66900.0,76.2837,76.3954,76.137,76.1719,66900.0
2011-01-04 12:20:00,109.03,109.12,109.0,109.03,42500.0,76.151,76.2138,76.13,76.151,42500.0
2011-01-04 12:30:00,109.05,109.35,109.01,109.22,31400.0,76.165,76.3745,76.137,76.2837,31400.0
2011-01-04 12:40:00,109.21,109.31,109.0,109.01,29100.0,76.2767,76.3465,76.13,76.137,29100.0
2011-01-04 12:50:00,109.05,109.12,109.0,109.04,16100.0,76.165,76.2138,76.13,76.158,16100.0
2011-01-04 13:00:00,109.09,109.37,109.09,109.35,25600.0,76.1929,76.3885,76.1929,76.3745,25600.0
2011-01-04 13:10:00,109.34,109.76,109.34,109.76,17500.0,76.3675,76.6608,76.3675,76.6608,17500.0
2011-01-04 13:20:00,109.76,110.13,109.71,110.13,31900.0,76.6608,76.9193,76.6259,76.9193,31900.0
2011-01-04 13:30:00,110.13,110.42,110.13,110.39,63800.0,76.9193,77.1218,76.9193,77.1009,63800.0
2011-01-04 13:40:00,110.41,110.41,110.02,110.02,28600.0,77.1148,77.1148,76.8424,76.8424,28600.0
2011-01-04 13:50:00,110.01,110.01,109.86,109.87,19300.0,76.8355,76.8355,76.7307,76.7377,19300.0
2011-01-04 14:00:00,109.88,110.32,109.79,110.32,25500.0,76.7447,77.052,76.6818,77.052,25500.0
2011-01-04 14:10:00,110.29,110.36,110.19,110.25,16100.0,77.031,77.0799,76.9612,77.0031,16100.0
2011-01-04 14:20:00,110.26,110.58,110.22,110.55,20500.0,77.0101,77.2336,76.9821,77.2126,20500.0
2011-01-04 14:30:00,110.54,110.74,110.49,110.66,31300.0,77.2056,77.3453,77.1707,77.2894,31300.0
2011-01-04 14:40:00,110.66,110.8,110.51,110.56,32800.0,77.2894,77.3872,77.1847,77.2196,32800.0
2011-01-04 14:50:00,110.56,110.72,110.56,110.63,19400.0,77.2196,77.3313,77.2196,77.2685,19400.0
2011-01-04 15:00:00,110.64,110.79,110.46,110.55,43100.0,77.2755,77.3802,77.1498,77.2126,43100.0
2011-01-04 15:10:00,110.57,110.74,110.5,110.74,23000.0,77.2266,77.3453,77.1777,77.3453,23000.0
2011-01-04 15:20:00,110.72,111.16,110.65,111.1,43400.0,77.3313,77.6387,77.2825,77.5968,43400.0
2011-01-04 15:30:00,111.09,111.11,110.76,111.04,50400.0,77.5898,77.6037,77.3593,77.5548,50400.0
2011-01-04 15:40:00,111.02,111.36,110.82,111.33,85500.0,77.5409,77.7783,77.4012,77.7574,85500.0
2011-01-04 15:50:00,111.34,111.67,111.29,111.55,107900.0,77.7644,77.9949,77.7295,77.9111,107900.0
2011-01-05 09:30:00,110.96,111.78,110.96,111.43,133100.0,77.499,78.0717,77.499,77.8272,133100.0
2011-01-05 09:40:00,111.43,111.72,111.16,111.39,73300.0,77.8272,78.0298,77.6387,77.7993,73300.0
2011-01-05 09:50:00,111.39,111.42,111.07,111.09,29200.0,77.7993,77.8203,77.5758,77.5898,29200.0
2011-01-05 10:00:00,111.11,112.35,111.11,112.17,58000.0,77.6037,78.4698,77.6037,78.3441,58000.0
2011-01-05 10:10:00,112.11,112.13,111.64,111.94,49100.0,78.3022,78.3161,77.9739,78.1834,49100.0
2011-01-05 10:20:00,111.98,112.09,111.61,111.69,27800.0,78.2114,78.2882,77.953,78.0088,27800.0
2011-01-05 10:30:00,111.69,111.87,111.63,111.79,17200.0,78.0088,78.1346,77.9669,78.0787,17200.0
2011-01-05 10:40:00,111.84,112.41,111.82,112.34,38800.0,78.1136,78.5117,78.0996,78.4628,38800.0
2011-01-05 10:50:00,112.4,112.59,112.09,112.09,29100.0,78.5047,78.6374,78.2882,78.2882,29100.0
2011-01-05 11:00:00,112.08,112.3,111.69,112.15,18000.0,78.2812,78.4349,78.0088,78.3301,18000.0
2011-01-05 11:10:00,112.12,112.12,111.8,112.0,27000.0,78.3092,78.3092,78.0857,78.2254,27000.0
2011-01-05 11:20:00,112.01,112.27,111.97,112.15,25700.0,78.2323,78.4139,78.2044,78.3301,25700.0
2011-01-05 11:30:00,112.17,112.51,112.17,112.45,35400.0,78.3441,78.5816,78.3441,78.5397,35400.0
2011-01-05 11:40:00,112.47,112.51,112.17,112.31,37900.0,78.5536,78.5816,78.3441,78.4419,37900.0
2011-01-05 11:50:00,112.31,112.51,112.24,112.47,34800.0,78.4419,78.5816,78.393,78.5536,34800.0
2011-01-05 12:00:00,112.47,112.96,112.45,112.96,38800.0,78.5536,78.8959,78.5397,78.8959,38800.0
2011-01-05 12:10:00,112.94,113.27,112.88,113.24,56300.0,78.8819,79.1124,78.84,79.0914,56300.0
2011-01-05 12:20:00,113.23,113.44,113.17,113.37,34500.0,79.0844,79.2311,79.0425,79.1822,34500.0
2011-01-05 12:30:00,113.34,113.53,113.25,113.43,31900.0,79.1613,79.294,79.0984,79.2241,31900.0
2011-01-05 12:40:00,113.41,113.45,113.14,113.22,26500.0,79.2102,79.2381,79.0216,79.0774,26500.0
2011-01-05 12:50:00,113.22,113.35,113.18,113.25,42100.0,79.0774,79.1682,79.0495,79.0984,42100.0
2011-01-05 13:00:00,113.24,113.29,112.97,113.24,33000.0,79.0914,79.1263,78.9028,79.0914,33000.0
2011-01-05 13:10:00,113.29,113.45,113.12,113.17,51000.0,79.1263,79.2381,79.0076,79.0425,51000.0
2011-01-05 13:20:00,113.11,113.31,112.99,113.29,17400.0,79.0006,79.1403,78.9168,79.1263,17400.0
2011-01-05 13:30:00,113.28,113.59,113.28,113.59,37600.0,79.1194,79.3359,79.1194,79.3359,37600.0
2011-01-05 13:40:00,113.53,113.66,113.45,113.56,22300.0,79.294,79.3848,79.2381,79.3149,22300.0
2011-01-05 13:50:00,113.54,113.62,113.41,113.53,16700.0,79.301,79.3568,79.2102,79.294,16700.0
2011-01-05 14:00:00,113.5,113.5,113.33,113.45,33000.0,79.273,79.273,79.1543,79.2381,33000.0
2011-01-05 14:10:00,113.47,113.5,113.18,113.3,35100.0,79.2521,79.273,79.0495,79.1333,35100.0
2011-01-05 14:20:00,113.29,113.32,112.87,112.93,22200.0,79.1263,79.1473,78.833,78.8749,22200.0
2011-01-05 14:30:00,112.95,112.99,112.74,112.8,28000.0,78.8889,78.9168,78.7422,78.7841,28000.0
2011-01-05 14:40:00,112.78,112.94,112.74,112.84,14400.0,78.7701,78.8819,78.7422,78.812,14400.0
2011-01-05 14:50:00,112.85,112.94,112.78,112.93,22400.0,78.819,78.8819,78.7701,78.8749,22400.0
2011-01-05 15:00:00,112.94,113.05,112.83,113.01,38900.0,78.8819,78.9587,78.8051,78.9308,38900.0
2011-01-05 15:10:00,113.06,113.26,113.04,113.16,29400.0,78.9657,79.1054,78.9517,79.0355,29400.0
2011-01-05 15:20:00,113.18,113.18,112.86,112.91,17200.0,79.0495,79.0495,78.826,78.8609,17200.0
2011-01-05 15:30:00,112.89,113.02,112.79,112.81,27100.0,78.847,78.9378,78.7771,78.7911,27100.0
2011-01-05 15:40:00,112.8,113.06,112.6,113.03,35100.0,78.7841,78.9657,78.6444,78.9447,35100.0
2011-01-05 15:50:00,113.02,113.08,112.96,112.98,53900.0,78.9378,78.9797,78.8959,78.9098,53900.0
2011-01-06 09:30:00,113.47,113.88,112.24,112.24,68500.0,79.2521,79.5384,78.393,78.393,68500.0
2011-01-06 09:40:00,112.21,113.04,111.74,113.04,56900.0,78.372,78.9517,78.0438,78.9517,56900.0
2011-01-06 09:50:00,113.04,113.43,112.76,112.81,48600.0,78.9517,79.2241,78.7562,78.7911,48600.0
2011-01-06 10:00:00,112.8,113.04,112.59,112.61,53600.0,78.7841,78.9517,78.6374,78.6514,53600.0
2011-01-06 10:10:00,112.61,112.92,112.55,112.68,47000.0,78.6514,78.8679,78.6095,78.7003,47000.0
2011-01-06 10:20:00,112.67,112.91,112.61,112.72,43300.0,78.6933,78.8609,78.6514,78.7282,43300.0
2011-01-06 10:30:00,112.73,112.82,112.47,112.82,37900.0,78.7352,78.7981,78.5536,78.7981,37900.0
2011-01-06 10:40:00,112.76,112.79,112.44,112.49,40200.0,78.7562,78.7771,78.5327,78.5676,40200.0
2011-01-06 10:50:00,112.49,112.57,112.21,112.45,54100.0,78.5676,78.6235,78.372,78.5397,54100.0
2011-01-06 11:00:00,112.39,112.41,111.17,111.22,63200.0,78.4977,78.5117,77.6456,77.6806,63200.0
2011-01-06 11:10:00,111.22,111.71,111.13,111.69,47600.0,77.6806,78.0228,77.6177,78.0088,47600.0
2011-01-06 11:20:00,111.63,111.94,111.55,111.94,49000.0,77.9669,78.1834,77.9111,78.1834,49000.0
2011-01-06 11:30:00,111.91,111.93,111.46,111.46,30100.0,78.1625,78.1765,77.8482,77.8482,30100.0
2011-01-06 11:40:00,111.49,111.54,111.16,111.36,46100.0,77.8691,77.9041,77.6387,77.7783,46100.0
2011-01-06 11:50:00,111.38,111.61,111.21,111.23,30800.0,77.7923,77.953,77.6736,77.6876,30800.0
2011-01-06 12:00:00,111.27,111.4,111.15,111.39,21800.0,77.7155,77.8063,77.6317,77.7993,21800.0
2011-01-06 12:10:00,111.4,111.54,111.3,111.45,20500.0,77.8063,77.9041,77.7364,77.8412,20500.0
2011-01-06 12:20:00,111.47,111.69,111.42,111.6,27000.0,77.8552,78.0088,77.8203,77.946,27000.0
2011-01-06 12:30:00,111.56,111.56,111.25,111.31,22000.0,77.918,77.918,77.7015,77.7434,22000.0
2011-01-06 12:40:00,111.33,111.64,111.27,111.41,17100.0,77.7574,77.9739,77.7155,77.8133,17100.0
2011-01-06 12:50:00,111.41,111.53,111.26,111.39,16500.0,77.8133,77.8971,77.7085,77.7993,16500.0
2011-01-06 13:00:00,111.32,111.38,111.13,111.29,38200.0,77.7504,77.7923,77.6177,77.7295,38200.0
2011-01-06 13:10:00,111.29,111.45,111.22,111.43,17100.0,77.7295,77.8412,77.6806,77.8272,17100.0
2011-01-06 13:20:00,111.46,111.51,111.26,111.3,18400.0,77.8482,77.8831,77.7085,77.7364,18400.0
2011-01-06 13:30:00,111.32,111.43,111.29,111.32,24100.0,77.7504,77.8272,77.7295,77.7504,24100.0
2011-01-06 13:40:00,111.29,111.42,111.23,111.36,22400.0,77.7295,77.8203,77.6876,77.7783,22400.0
2011-01-06 13:50:00,111.34,111.68,111.34,111.68,52100.0,77.7644,78.0019,77.7644,78.0019,52100.0
2011-01-06 14:00:00,111.68,111.74,111.29,111.34,48300.0,78.0019,78.0438,77.7295,77.7644,48300.0
2011-01-06 14:10:00,111.35,111.38,111.17,111.23,38100.0,77.7714,77.7923,77.6456,77.6876,38100.0
2011-01-06 14:20:00,111.22,111.42,111.2,111.26,26700.0,77.6806,77.8203,77.6666,77.7085,26700.0
2011-01-06 14:30:00,111.28,111.31,110.88,110.88,72300.0,77.7225,77.7434,77.4431,77.4431,72300.0
2011-01-06 14:40:00,110.87,110.87,110.1,110.11,89400.0,77.4361,77.4361,76.8983,76.9053,89400.0
2011-01-06 14:50:00,110.11,110.58,110.0,110.46,97400.0,76.9053,77.2336,76.8285,77.1498,97400.0
2011-01-06 15:00:00,110.49,110.64,110.35,110.41,65200.0,77.1707,77.2755,77.0729,77.1148,65200.0
2011-01-06 15:10:00,110.42,110.5,110.11,110.12,94500.0,77.1218,77.1777,76.9053,76.9123,94500.0
2011-01-06 15:20:00,110.12,110.34,110.0,110.27,84000.0,76.9123,77.0659,76.8285,77.017,84000.0
2011-01-06 15:30:00,110.29,110.35,110.18,110.28,61600.0,77.031,77.0729,76.9542,77.024,61600.0
2011-01-06 15:40:00,110.28,110.38,109.98,110.03,130700.0,77.024,77.0939,76.8145,76.8494,130700.0
2011-01-06 15:50:00,110.04,110.31,110.04,110.17,179800.0,76.8564,77.045,76.8564,76.9472,179800.0
2011-01-07 09:30:00,110.61,111.68,110.24,110.93,66800.0,77.2545,78.0019,76.9961,77.478,66800.0
2011-01-07 09:40:00,110.95,110.99,110.3,110.37,93900.0,77.492,77.5199,77.038,77.0869,93900.0
2011-01-07 09:50:00,110.33,110.77,110.29,110.6,47700.0,77.059,77.3663,77.031,77.2475,47700.0
2011-01-07 10:00:00,110.59,111.59,110.51,111.54,88700.0,77.2406,77.939,77.1847,77.9041,88700.0
2011-01-07 10:10:00,111.54,112.06,111.47,111.77,114800.0,77.9041,78.2673,77.8552,78.0647,114800.0
2011-01-07 10:20:00,111.84,111.89,111.46,111.7,55500.0,78.1136,78.1485,77.8482,78.0158,55500.0
2011-01-07 10:30:00,111.7,111.7,111.38,111.41,60500.0,78.0158,78.0158,77.7923,77.8133,60500.0
2011-01-07 10:40:00,111.43,111.46,110.61,111.13,67400.0,77.8272,77.8482,77.2545,77.6177,67400.0
2011-01-07 10:50:00,111.12,111.15,110.69,110.98,31500.0,77.6107,77.6317,77.3104,77.5129,31500.0
2011-01-07 11:00:00,110.99,111.09,110.71,110.82,21200.0,77.5199,77.5898,77.3244,77.4012,21200.0
2011-01-07 11:10:00,110.81,110.97,110.71,110.8,38600.0,77.3942,77.506,77.3244,77.3872,38600.0
2011-01-07 11:20:00,110.82,110.86,110.32,110.51,33700.0,77.4012,77.4291,77.052,77.1847,33700.0
2011-01-07 11:30:00,110.46,110.46,109.87,110.07,44100.0,77.1498,77.1498,76.7377,76.8774,44100.0
2011-01-07 11:40:00,110.09,110.09,109.92,110.09,35400.0,76.8913,76.8913,76.7726,76.8913,35400.0
2011-01-07 11:50:00,110.07,110.16,109.98,110.1,16800.0,76.8774,76.9402,76.8145,76.8983,16800.0
2011-01-07 12:00:00,110.14,110.31,110.08,110.31,9400.0,76.9263,77.045,76.8843,77.045,9400.0
2011-01-07 12:10:00,110.28,110.3,110.06,110.11,22700.0,77.024,77.038,76.8704,76.9053,22700.0
2011-01-07 12:20:00,110.14,110.24,109.78,109.82,20300.0,76.9263,76.9961,76.6748,76.7028,20300.0
2011-01-07 12:30:00,109.77,109.83,109.5,109.71,32800.0,76.6678,76.7097,76.4793,76.6259,32800.0
2011-01-07 12:40:00,109.71,109.76,109.34,109.36,28400.0,76.6259,76.6608,76.3675,76.3815,28400.0
2011-01-07 12:50:00,109.35,109.74,109.15,109.5,71400.0,76.3745,76.6469,76.2348,76.4793,71400.0
2011-01-07 13:00:00,109.65,109.77,109.6,109.66,28100.0,76.584,76.6678,76.5491,76.591,28100.0
2011-01-07 13:10:00,109.63,109.9,109.54,109.77,78300.0,76.57,76.7586,76.5072,76.6678,78300.0
2011-01-07 13:20:00,109.72,109.76,109.55,109.57,20600.0,76.6329,76.6608,76.5142,76.5281,20600.0
2011-01-07 13:30:00,109.61,109.82,109.6,109.68,64600.0,76.5561,76.7028,76.5491,76.605,64600.0
2011-01-07 13:40:00,109.73,109.77,109.62,109.66,23700.0,76.6399,76.6678,76.5631,76.591,23700.0
2011-01-07 13:50:00,109.67,109.72,109.33,109.44,35200.0,76.598,76.6329,76.3605,76.4373,35200.0
2011-01-07 14:00:00,109.48,109.61,109.39,109.46,36600.0,76.4653,76.5561,76.4024,76.4513,36600.0
2011-01-07 14:10:00,109.49,109.72,109.47,109.66,28800.0,76.4723,76.6329,76.4583,76.591,28800.0
2011-01-07 14:20:00,109.65,109.74,109.54,109.7,30700.0,76.584,76.6469,76.5072,76.6189,30700.0
2011-01-07 14:30:00,109.66,109.84,109.59,109.75,37500.0,76.591,76.7167,76.5421,76.6539,37500.0
2011-01-07 14:40:00,109.75,109.8,109.68,109.77,48700.0,76.6539,76.6888,76.605,76.6678,48700.0
2011-01-07 14:50:00,109.77,109.83,109.68,109.68,41100.0,76.6678,76.7097,76.605,76.605,41100.0
2011-01-07 15:00:00,109.7,109.81,109.66,109.75,56600.0,76.6189,76.6958,76.591,76.6539,56600.0
2011-01-07 15:10:00,109.75,109.82,109.59,109.8,91400.0,76.6539,76.7028,76.5421,76.6888,91400.0
2011-01-07 15:20:00,109.77,109.87,109.62,109.67,53400.0,76.6678,76.7377,76.5631,76.598,53400.0
2011-01-07 15:30:00,109.67,109.9,109.61,109.81,56900.0,76.598,76.7586,76.5561,76.6958,56900.0
2011-01-07 15:40:00,109.84,110.05,109.81,109.84,72700.0,76.7167,76.8634,76.6958,76.7167,72700.0
2011-01-07 15:50:00,109.85,109.92,109.71,109.79,160400.0,76.7237,76.7726,76.6259,76.6818,160400.0
2011-01-10 09:30:00,109.01,109.77,108.87,109.67,68900.0,76.137,76.6678,76.0392,76.598,68900.0
2011-01-10 09:40:00,109.63,110.48,109.45,110.04,84700.0,76.57,77.1637,76.4443,76.8564,84700.0
2011-01-10 09:50:00,110.01,110.08,109.41,109.58,40800.0,76.8355,76.8843,76.4164,76.5351,40800.0
2011-01-10 10:00:00,109.54,109.92,109.49,109.8,46900.0,76.5072,76.7726,76.4723,76.6888,46900.0
2011-01-10 10:10:00,109.79,110.49,109.79,110.29,43400.0,76.6818,77.1707,76.6818,77.031,43400.0
2011-01-10 10:20:00,110.29,110.6,110.11,110.45,44200.0,77.031,77.2475,76.9053,77.1428,44200.0
2011-01-10 10:30:00,110.48,110.9,110.48,110.64,37600.0,77.1637,77.4571,77.1637,77.2755,37600.0
2011-01-10 10:40:00,110.64,110.92,110.61,110.72,39000.0,77.2755,77.471,77.2545,77.3313,39000.0
2011-01-10 10:50:00,110.72,110.8,110.26,110.45,23000.0,77.3313,77.3872,77.0101,77.1428,23000.0
2011-01-10 11:00:00,110.44,110.63,110.37,110.59,24100.0,77.1358,77.2685,77.0869,77.2406,24100.0
2011-01-10 11:10:00,110.58,110.87,110.45,110.53,28000.0,77.2336,77.4361,77.1428,77.1986,28000.0
2011-01-10 11:20:00,110.57,111.12,110.51,111.07,40000.0,77.2266,77.6107,77.1847,77.5758,40000.0
2011-01-10 11:30:00,111.05,111.42,111.04,111.17,45100.0,77.5618,77.8203,77.5548,77.6456,45100.0
2011-01-10 11:40:00,111.18,111.36,111.12,111.26,47000.0,77.6526,77.7783,77.6107,77.7085,47000.0
2011-01-10 11:50:00,111.26,111.36,111.1,111.27,58900.0,77.7085,77.7783,77.5968,77.7155,58900.0
2011-01-10 12:00:00,111.31,111.39,111.23,111.39,31400.0,77.7434,77.7993,77.6876,77.7993,31400.0
2011-01-10 12:10:00,111.39,111.4,110.9,111.11,29800.0,77.7993,77.8063,77.4571,77.6037,29800.0
2011-01-10 12:20:00,111.08,111.28,110.98,111.2,33300.0,77.5828,77.7225,77.5129,77.6666,33300.0
2011-01-10 12:30:00,111.19,111.5,111.12,111.36,45000.0,77.6596,77.8761,77.6107,77.7783,45000.0
2011-01-10 12:40:00,111.44,111.51,111.28,111.36,22400.0,77.8342,77.8831,77.7225,77.7783,22400.0
2011-01-10 12:50:00,111.38,111.47,111.31,111.39,11700.0,77.7923,77.8552,77.7434,77.7993,11700.0
2011-01-10 13:00:00,111.39,111.73,111.37,111.6,56800.0,77.7993,78.0368,77.7853,77.946,56800.0
2011-01-10 13:10:00,111.61,111.72,111.58,111.59,20100.0,77.953,78.0298,77.932,77.939,20100.0
2011-01-10 13:20:00,111.58,111.7,111.39,111.67,21000.0,77.932,78.0158,77.7993,77.9949,21000.0
2011-01-10 13:30:00,111.7,111.77,111.49,111.58,22300.0,78.0158,78.0647,77.8691,77.932,22300.0
2011-01-10 13:40:00,111.56,111.69,111.46,111.64,16300.0,77.918,78.0088,77.8482,77.9739,16300.0
2011-01-10 13:50:00,111.6,111.64,111.41,111.46,17200.0,77.946,77.9739,77.8133,77.8482,17200.0
2011-01-10 14:00:00,111.47,111.48,110.9,110.9,50300.0,77.8552,77.8622,77.4571,77.4571,50300.0
2011-01-10 14:10:00,110.95,111.0,110.91,110.94,23300.0,77.492,77.5269,77.4641,77.485,23300.0
2011-01-10 14:20:00,110.94,111.24,110.94,111.21,45100.0,77.485,77.6945,77.485,77.6736,45100.0
2011-01-10 14:30:00,111.2,111.22,110.96,111.01,22700.0,77.6666,77.6806,77.499,77.5339,22700.0
2011-01-10 14:40:00,111.0,111.06,110.89,110.98,34100.0,77.5269,77.5688,77.4501,77.5129,34100.0
2011-01-10 14:50:00,110.98,111.2,110.98,111.18,32200.0,77.5129,77.6666,77.5129,77.6526,32200.0
2011-01-10 15:00:00,111.2,111.28,111.12,111.17,38100.0,77.6666,77.7225,77.6107,77.6456,38100.0
2011-01-10 15:10:00,111.17,111.28,111.12,111.18,37600.0,77.6456,77.7225,77.6107,77.6526,37600.0
2011-01-10 15:20:00,111.19,111.35,111.16,111.3,76700.0,77.6596,77.7714,77.6387,77.7364,76700.0
2011-01-10 15:30:00,111.32,111.32,111.13,111.17,63000.0,77.7504,77.7504,77.6177,77.6456,63000.0
2011-01-10 15:40:00,111.14,111.32,111.0,111.09,64900.0,77.6247,77.7504,77.5269,77.5898,64900.0
2011-01-10 15:50:00,111.08,111.21,111.0,111.04,72100.0,77.5828,77.6736,77.5269,77.5548,72100.0
2011-01-11 09:30:00,111.9,112.47,111.78,111.94,57900.0,78.1555,78.5536,78.0717,78.1834,57900.0
2011-01-11 09:40:00,111.89,112.29,111.62,111.8,38900.0,78.1485,78.4279,77.9599,78.0857,38900.0
2011-01-11 09:50:00,111.82,112.15,111.82,111.95,40200.0,78.0996,78.3301,78.0996,78.1904,40200.0
2011-01-11 10:00:00,111.97,112.03,111.84,111.96,62900.0,78.2044,78.2463,78.1136,78.1974,62900.0
2011-01-11 10:10:00,111.99,112.02,111.64,111.96,35900.0,78.2184,78.2393,77.9739,78.1974,35900.0
2011-01-11 10:20:00,111.93,112.0,111.81,111.95,24000.0,78.1765,78.2254,78.0926,78.1904,24000.0
2011-01-11 10:30:00,111.96,112.0,111.67,111.74,35800.0,78.1974,78.2254,77.9949,78.0438,35800.0
2011-01-11 10:40:00,111.71,112.16,111.71,112.11,15900.0,78.0228,78.3371,78.0228,78.3022,15900.0
2011-01-11 10:50:00,112.08,112.24,111.99,112.04,35500.0,78.2812,78.393,78.2184,78.2533,35500.0
2011-01-11 11:00:00,112.05,112.66,111.99,112.6,60900.0,78.2603,78.6863,78.2184,78.6444,60900.0
2011-01-11 11:10:00,112.62,112.75,112.53,112.73,29400.0,78.6584,78.7492,78.5955,78.7352,29400.0
2011-01-11 11:20:00,112.73,112.73,112.59,112.7,11800.0,78.7352,78.7352,78.6374,78.7143,11800.0
2011-01-11 11:30:00,112.7,112.79,112.41,112.44,18400.0,78.7143,78.7771,78.5117,78.5327,18400.0
2011-01-11 11:40:00,112.47,112.9,112.42,112.82,17800.0,78.5536,78.8539,78.5187,78.7981,17800.0
2011-01-11 11:50:00,112.83,112.98,112.76,112.85,13300.0,78.8051,78.9098,78.7562,78.819,13300.0
2011-01-11 12:00:00,112.86,112.97,112.78,112.83,20100.0,78.826,78.9028,78.7701,78.8051,20100.0
2011-01-11 12:10:00,112.77,112.93,112.77,112.88,17700.0,78.7632,78.8749,78.7632,78.84,17700.0
2011-01-11 12:20:00,112.89,112.94,112.79,112.94,15900.0,78.847,78.8819,78.7771,78.8819,15900.0
2011-01-11 12:30:00,112.93,113.0,112.8,112.92,26800.0,78.8749,78.9238,78.7841,78.8679,26800.0
2011-01-11 12:40:00,112.89,112.9,112.78,112.87,14900.0,78.847,78.8539,78.7701,78.833,14900.0
2011-01-11 12:50:00,112.82,113.11,112.81,113.07,33500.0,78.7981,79.0006,78.7911,78.9727,33500.0
2011-01-11 13:00:00,113.05,113.11,112.4,112.54,36800.0,78.9587,79.0006,78.5047,78.6025,36800.0
2011-01-11 13:10:00,112.52,112.52,111.89,112.24,23900.0,78.5885,78.5885,78.1485,78.393,23900.0
2011-01-11 13:20:00,112.23,112.41,112.1,112.35,15100.0,78.386,78.5117,78.2952,78.4698,15100.0
2011-01-11 13:30:00,112.3,112.35,112.17,112.27,10300.0,78.4349,78.4698,78.3441,78.4139,10300.0
2011-01-11 13:40:00,112.24,112.27,112.05,112.08,6200.0,78.393,78.4139,78.2603,78.2812,6200.0
2011-01-11 13:50:00,112.07,112.07,111.55,111.61,28500.0,78.2742,78.2742,77.9111,77.953,28500.0
2011-01-11 14:00:00,111.64,111.72,111.01,111.2,45900.0,77.9739,78.0298,77.5339,77.6666,45900.0
2011-01-11 14:10:00,111.2,111.5,111.2,111.41,18400.0,77.6666,77.8761,77.6666,77.8133,18400.0
2011-01-11 14:20:00,111.45,111.74,111.25,111.69,38100.0,77.8412,78.0438,77.7015,78.0088,38100.0
2011-01-11 14:30:00,111.69,111.71,111.56,111.71,15000.0,78.0088,78.0228,77.918,78.0228,15000.0
2011-01-11 14:40:00,111.63,111.79,111.58,111.78,22200.0,77.9669,78.0787,77.932,78.0717,22200.0
2011-01-11 14:50:00,111.77,111.84,111.57,111.73,20800.0,78.0647,78.1136,77.925,78.0368,20800.0
2011-01-11 15:00:00,111.72,111.8,111.57,111.71,24300.0,78.0298,78.0857,77.925,78.0228,24300.0
2011-01-11 15:10:00,111.68,111.73,111.43,111.51,44100.0,78.0019,78.0368,77.8272,77.8831,44100.0
2011-01-11 15:20:00,111.51,111.54,111.31,111.38,21500.0,77.8831,77.9041,77.7434,77.7923,21500.0
2011-01-11 15:30:00,111.45,111.57,111.37,111.43,31300.0,77.8412,77.925,77.7853,77.8272,31300.0
2011-01-11 15:40:00,111.39,111.66,111.31,111.62,66800.0,77.7993,77.9879,77.7434,77.9599,66800.0
2011-01-11 15:50:00,111.59,111.7,111.46,111.52,62000.0,77.939,78.0158,77.8482,77.8901,62000.0
2011-01-12 09:30:00,112.9,112.9,112.23,112.7,41400.0,78.8539,78.8539,78.386,78.7143,41400.0
2011-01-12 09:40:00,112.58,112.61,112.01,112.5,40500.0,78.6304,78.6514,78.2323,78.5746,40500.0
2011-01-12 09:50:00,112.52,112.68,112.42,112.61,29800.0,78.5885,78.7003,78.5187,78.6514,29800.0
2011-01-12 10:00:00,112.61,112.68,112.28,112.38,29100.0,78.6514,78.7003,78.4209,78.4908,29100.0
2011-01-12 10:10:00,112.41,112.67,112.41,112.5,13600.0,78.5117,78.6933,78.5117,78.5746,13600.0
2011-01-12 10:20:00,112.55,112.8,112.52,112.55,18900.0,78.6095,78.7841,78.5885,78.6095,18900.0
2011-01-12 10:30:00,112.55,112.68,112.5,112.58,19600.0,78.6095,78.7003,78.5746,78.6304,19600.0
2011-01-12 10:40:00,112.61,112.66,112.42,112.42,28000.0,78.6514,78.6863,78.5187,78.5187,28000.0
2011-01-12 10:50:00,112.41,112.54,112.24,112.54,23500.0,78.5117,78.6025,78.393,78.6025,23500.0
2011-01-12 11:00:00,112.49,112.6,112.28,112.45,35700.0,78.5676,78.6444,78.4209,78.5397,35700.0
2011-01-12 11:10:00,112.47,112.83,112.46,112.74,23800.0,78.5536,78.8051,78.5466,78.7422,23800.0
2011-01-12 11:20:00,112.8,112.89,112.29,112.5,17200.0,78.7841,78.847,78.4279,78.5746,17200.0
2011-01-12 11:30:00,112.43,112.66,112.43,112.53,13200.0,78.5257,78.6863,78.5257,78.5955,13200.0
2011-01-12 11:40:00,112.58,112.74,112.58,112.66,20900.0,78.6304,78.7422,78.6304,78.6863,20900.0
2011-01-12 11:50:00,112.68,112.75,112.56,112.56,9300.0,78.7003,78.7492,78.6165,78.6165,9300.0
2011-01-12 12:00:00,112.53,112.63,112.5,112.56,22000.0,78.5955,78.6654,78.5746,78.6165,22000.0
2011-01-12 12:10:00,112.55,112.6,112.45,112.52,11100.0,78.6095,78.6444,78.5397,78.5885,11100.0
2011-01-12 12:20:00,112.49,112.58,112.43,112.58,11700.0,78.5676,78.6304,78.5257,78.6304,11700.0
2011-01-12 12:30:00,112.52,112.64,112.27,112.43,56400.0,78.5885,78.6724,78.4139,78.5257,56400.0
2011-01-12 12:40:00,112.42,112.44,112.05,112.21,29000.0,78.5187,78.5327,78.2603,78.372,29000.0
2011-01-12 12:50:00,112.2,112.34,112.05,112.1,17200.0,78.365,78.4628,78.2603,78.2952,17200.0
2011-01-12 13:00:00,112.08,112.14,111.9,111.91,26300.0,78.2812,78.3231,78.1555,78.1625,26300.0
2011-01-12 13:10:00,111.92,112.05,111.91,111.99,18800.0,78.1695,78.2603,78.1625,78.2184,18800.0
2011-01-12 13:20:00,112.0,112.03,111.91,111.93,22900.0,78.2254,78.2463,78.1625,78.1765,22900.0
2011-01-12 13:30:00,111.94,111.98,111.91,111.91,9100.0,78.1834,78.2114,78.1625,78.1625,9100.0
2011-01-12 13:40:00,111.93,112.01,111.9,112.0,22900.0,78.1765,78.2323,78.1555,78.2254,22900.0
2011-01-12 13:50:00,111.98,112.09,111.93,111.95,11200.0,78.2114,78.2882,78.1765,78.1904,11200.0
2011-01-12 14:00:00,111.98,111.98,111.79,111.94,17100.0,78.2114,78.2114,78.0787,78.1834,17100.0
2011-01-12 14:10:00,111.96,112.02,111.87,111.87,20000.0,78.1974,78.2393,78.1346,78.1346,20000.0
2011-01-12 14:20:00,111.89,111.98,111.83,111.92,17300.0,78.1485,78.2114,78.1066,78.1695,17300.0
2011-01-12 14:30:00,111.9,112.04,111.87,111.92,19100.0,78.1555,78.2533,78.1346,78.1695,19100.0
2011-01-12 14:40:00,111.94,112.0,111.86,111.99,15900.0,78.1834,78.2254,78.1276,78.2184,15900.0
2011-01-12 14:50:00,112.0,112.08,111.94,112.03,14500.0,78.2254,78.2812,78.1834,78.2463,14500.0
2011-01-12 15:00:00,112.05,112.13,111.9,111.94,15500.0,78.2603,78.3161,78.1555,78.1834,15500.0
2011-01-12 15:10:00,111.91,111.98,111.75,111.85,18100.0,78.1625,78.2114,78.0507,78.1206,18100.0
2011-01-12 15:20:00,111.84,111.92,111.71,111.87,26200.0,78.1136,78.1695,78.0228,78.1346,26200.0
2011-01-12 15:30:00,111.85,112.07,111.83,111.9,24500.0,78.1206,78.2742,78.1066,78.1555,24500.0
2011-01-12 15:40:00,111.88,111.96,111.69,111.81,71800.0,78.1415,78.1974,78.0088,78.0926,71800.0
2011-01-12 15:50:00,111.81,111.96,111.79,111.89,81500.0,78.0926,78.1974,78.0787,78.1485,81500.0
2011-01-13 09:30:00,111.95,112.22,111.76,111.83,55600.0,78.1904,78.379,78.0577,78.1066,55600.0
2011-01-13 09:40:00,111.8,111.8,111.28,111.53,44500.0,78.0857,78.0857,77.7225,77.8971,44500.0
2011-01-13 09:50:00,111.54,112.29,111.54,112.22,34600.0,77.9041,78.4279,77.9041,78.379,34600.0
2011-01-13 10:00:00,112.22,112.22,111.51,111.71,28800.0,78.379,78.379,77.8831,78.0228,28800.0
2011-01-13 10:10:00,111.68,111.68,111.32,111.48,29300.0,78.0019,78.0019,77.7504,77.8622,29300.0
2011-01-13 10:20:00,111.44,111.53,111.31,111.45,40300.0,77.8342,77.8971,77.7434,77.8412,40300.0
2011-01-13 10:30:00,111.42,111.49,111.15,111.19,88300.0,77.8203,77.8691,77.6317,77.6596,88300.0
2011-01-13 10:40:00,111.18,111.38,111.07,111.38,56600.0,77.6526,77.7923,77.5758,77.7923,56600.0
2011-01-13 10:50:00,111.36,111.64,111.32,111.5,25600.0,77.7783,77.9739,77.7504,77.8761,25600.0
2011-01-13 11:00:00,111.48,111.64,111.41,111.64,23400.0,77.8622,77.9739,77.8133,77.9739,23400.0
2011-01-13 11:10:00,111.64,111.73,111.51,111.67,40400.0,77.9739,78.0368,77.8831,77.9949,40400.0
2011-01-13 11:20:00,111.68,111.72,111.51,111.51,17100.0,78.0019,78.0298,77.8831,77.8831,17100.0
2011-01-13 11:30:00,111.54,111.89,111.53,111.75,51900.0,77.9041,78.1485,77.8971,78.0507,51900.0
2011-01-13 11:40:00,111.76,111.86,111.63,111.69,67100.0,78.0577,78.1276,77.9669,78.0088,67100.0
2011-01-13 11:50:00,111.69,111.88,111.63,111.88,20000.0,78.0088,78.1415,77.9669,78.1415,20000.0
2011-01-13 12:00:00,111.88,112.26,111.87,112.25,35200.0,78.1415,78.4069,78.1346,78.4,35200.0
2011-01-13 12:10:00,112.28,112.37,112.16,112.23,46600.0,78.4209,78.4838,78.3371,78.386,46600.0
2011-01-13 12:20:00,112.23,112.44,112.17,112.44,25400.0,78.386,78.5327,78.3441,78.5327,25400.0
2011-01-13 12:30:00,112.42,112.48,112.35,112.36,28100.0,78.5187,78.5606,78.4698,78.4768,28100.0
2011-01-13 12:40:00,112.39,112.75,112.38,112.75,27000.0,78.4977,78.7492,78.4908,78.7492,27000.0
2011-01-13 12:50:00,112.75,112.84,112.68,112.68,29500.0,78.7492,78.812,78.7003,78.7003,29500.0
2011-01-13 13:00:00,112.69,112.69,112.32,112.39,34500.0,78.7073,78.7073,78.4489,78.4977,34500.0
2011-01-13 13:10:00,112.41,112.51,112.33,112.36,36000.0,78.5117,78.5816,78.4558,78.4768,36000.0
2011-01-13 13:20:00,112.35,112.42,112.25,112.36,41300.0,78.4698,78.5187,78.4,78.4768,41300.0
2011-01-13 13:30:00,112.36,112.39,112.25,112.35,20600.0,78.4768,78.4977,78.4,78.4698,20600.0
2011-01-13 13:40:00,112.35,112.41,112.3,112.36,27200.0,78.4698,78.5117,78.4349,78.4768,27200.0
2011-01-13 13:50:00,112.36,112.49,112.29,112.46,35800.0,78.4768,78.5676,78.4279,78.5466,35800.0
2011-01-13 14:00:00,112.49,112.66,112.41,112.65,39700.0,78.5676,78.6863,78.5117,78.6793,39700.0
2011-01-13 14:10:00,112.66,112.66,112.33,112.64,40300.0,78.6863,78.6863,78.4558,78.6724,40300.0
2011-01-13 14:20:00,112.63,112.97,112.63,112.96,42100.0,78.6654,78.9028,78.6654,78.8959,42100.0
2011-01-13 14:30:00,112.99,113.09,112.88,112.97,64800.0,78.9168,78.9867,78.84,78.9028,64800.0
2011-01-13 14:40:00,112.96,113.1,112.88,112.93,39500.0,78.8959,78.9936,78.84,78.8749,39500.0
2011-01-13 14:50:00,112.96,112.96,112.46,112.63,59100.0,78.8959,78.8959,78.5466,78.6654,59100.0
2011-01-13 15:00:00,112.66,113.03,112.6,112.93,57100.0,78.6863,78.9447,78.6444,78.8749,57100.0
2011-01-13 15:10:00,112.94,112.94,112.76,112.83,50200.0,78.8819,78.8819,78.7562,78.8051,50200.0
2011-01-13 15:20:00,112.83,113.01,112.75,112.79,70500.0,78.8051,78.9308,78.7492,78.7771,70500.0
2011-01-13 15:30:00,112.75,112.75,112.39,112.71,92300.0,78.7492,78.7492,78.4977,78.7212,92300.0
2011-01-13 15:40:00,112.73,113.15,112.63,113.06,155100.0,78.7352,79.0286,78.6654,78.9657,155100.0
2011-01-13 15:50:00,113.04,113.25,112.73,112.94,231300.0,78.9517,79.0984,78.7352,78.8819,231300.0
2011-01-14 09:30:00,112.78,112.84,112.3,112.55,29100.0,78.7701,78.812,78.4349,78.6095,29100.0
2011-01-14 09:40:00,112.52,112.77,112.31,112.58,20100.0,78.5885,78.7632,78.4419,78.6304,20100.0
2011-01-14 09:50:00,112.6,112.89,112.53,112.83,30500.0,78.6444,78.847,78.5955,78.8051,30500.0
2011-01-14 10:00:00,112.91,113.24,112.63,112.79,27000.0,78.8609,79.0914,78.6654,78.7771,27000.0
2011-01-14 10:10:00,112.83,112.83,112.22,112.24,26700.0,78.8051,78.8051,78.379,78.393,26700.0
2011-01-14 10:20:00,112.23,112.26,111.99,111.99,22000.0,78.386,78.4069,78.2184,78.2184,22000.0
2011-01-14 10:30:00,111.95,112.13,111.87,112.11,14100.0,78.1904,78.3161,78.1346,78.3022,14100.0
2011-01-14 10:40:00,112.14,112.56,112.09,112.38,24400.0,78.3231,78.6165,78.2882,78.4908,24400.0
2011-01-14 10:50:00,112.38,112.45,111.99,112.14,13300.0,78.4908,78.5397,78.2184,78.3231,13300.0
2011-01-14 11:00:00,112.11,112.52,112.06,112.48,12100.0,78.3022,78.5885,78.2673,78.5606,12100.0
2011-01-14 11:10:00,112.5,112.6,112.25,112.25,21100.0,78.5746,78.6444,78.4,78.4,21100.0
2011-01-14 11:20:00,112.25,112.26,111.83,111.87,26500.0,78.4,78.4069,78.1066,78.1346,26500.0
2011-01-14 11:30:00,111.89,111.95,111.47,111.81,34400.0,78.1485,78.1904,77.8552,78.0926,34400.0
2011-01-14 11:40:00,111.85,112.13,111.81,112.13,11300.0,78.1206,78.3161,78.0926,78.3161,11300.0
2011-01-14 11:50:00,112.13,112.13,111.89,111.9,8700.0,78.3161,78.3161,78.1485,78.1555,8700.0
2011-01-14 12:00:00,111.93,112.01,111.9,111.93,6500.0,78.1765,78.2323,78.1555,78.1765,6500.0
2011-01-14 12:10:00,111.92,112.35,111.92,112.22,13100.0,78.1695,78.4698,78.1695,78.379,13100.0
2011-01-14 12:20:00,112.24,112.35,112.13,112.2,12800.0,78.393,78.4698,78.3161,78.365,12800.0
2011-01-14 12:30:00,112.21,112.35,112.21,112.31,12900.0,78.372,78.4698,78.372,78.4419,12900.0
2011-01-14 12:40:00,112.28,112.33,112.18,112.18,18300.0,78.4209,78.4558,78.3511,78.3511,18300.0
2011-01-14 12:50:00,112.21,112.23,112.06,112.1,12100.0,78.372,78.386,78.2673,78.2952,12100.0
2011-01-14 13:00:00,112.1,112.17,111.98,112.0,10000.0,78.2952,78.3441,78.2114,78.2254,10000.0
2011-01-14 13:10:00,111.98,112.06,111.94,111.99,8600.0,78.2114,78.2673,78.1834,78.2184,8600.0
2011-01-14 13:20:00,112.01,112.21,111.96,112.0,18200.0,78.2323,78.372,78.1974,78.2254,18200.0
2011-01-14 13:30:00,111.99,112.08,111.95,112.07,14600.0,78.2184,78.2812,78.1904,78.2742,14600.0
2011-01-14 13:40:00,112.09,112.18,112.09,112.11,13200.0,78.2882,78.3511,78.2882,78.3022,13200.0
2011-01-14 13:50:00,112.12,112.63,112.07,112.62,59500.0,78.3092,78.6654,78.2742,78.6584,59500.0
2011-01-14 14:00:00,112.61,112.78,112.59,112.64,92300.0,78.6514,78.7701,78.6374,78.6724,92300.0
2011-01-14 14:10:00,112.64,112.64,112.39,112.39,31100.0,78.6724,78.6724,78.4977,78.4977,31100.0
2011-01-14 14:20:00,112.41,112.45,112.23,112.23,17900.0,78.5117,78.5397,78.386,78.386,17900.0
2011-01-14 14:30:00,112.23,112.27,112.04,112.09,25100.0,78.386,78.4139,78.2533,78.2882,25100.0
2011-01-14 14:40:00,112.09,112.42,112.09,112.41,15200.0,78.2882,78.5187,78.2882,78.5117,15200.0
2011-01-14 14:50:00,112.43,112.53,112.31,112.33,21400.0,78.5257,78.5955,78.4419,78.4558,21400.0
2011-01-14 15:00:00,112.37,112.57,112.37,112.43,23500.0,78.4838,78.6235,78.4838,78.5257,23500.0
2011-01-14 15:10:00,112.42,112.56,112.39,112.54,23200.0,78.5187,78.6165,78.4977,78.6025,23200.0
2011-01-14 15:20:00,112.55,112.62,112.35,112.38,33100.0,78.6095,78.6584,78.4698,78.4908,33100.0
2011-01-14 15:30:00,112.37,112.42,112.21,112.28,34000.0,78.4838,78.5187,78.372,78.4209,34000.0
2011-01-14 15:40:00,112.28,112.59,112.16,112.52,65900.0,78.4209,78.6374,78.3371,78.5885,65900.0
2011-01-14 15:50:00,112.54,112.63,112.25,112.48,89500.0,78.6025,78.6654,78.4,78.5606,89500.0
2011-01-18 09:30:00,113.31,113.88,112.6,113.65,90200.0,79.1403,79.5384,78.6444,79.3778,90200.0
2011-01-18 09:40:00,113.65,113.87,113.06,113.1,55900.0,79.3778,79.5314,78.9657,78.9936,55900.0
2011-01-18 09:50:00,113.09,113.65,113.04,113.6,35400.0,78.9867,79.3778,78.9517,79.3429,35400.0
2011-01-18 10:00:00,113.6,113.77,113.38,113.64,35200.0,79.3429,79.4616,79.1892,79.3708,35200.0
2011-01-18 10:10:00,113.65,114.0,113.63,113.98,49300.0,79.3778,79.6222,79.3638,79.6083,49300.0
2011-01-18 10:20:00,114.0,114.25,113.81,114.08,56800.0,79.6222,79.7968,79.4895,79.6781,56800.0
2011-01-18 10:30:00,114.05,114.05,113.68,113.93,18300.0,79.6572,79.6572,79.3987,79.5733,18300.0
2011-01-18 10:40:00,113.99,114.11,113.89,113.89,21100.0,79.6152,79.6991,79.5454,79.5454,21100.0
2011-01-18 10:50:00,113.89,114.03,113.83,114.0,28100.0,79.5454,79.6432,79.5035,79.6222,28100.0
2011-01-18 11:00:00,114.0,114.45,114.0,114.37,30200.0,79.6222,79.9365,79.6222,79.8807,30200.0
2011-01-18 11:10:00,114.36,114.41,114.25,114.36,26800.0,79.8737,79.9086,79.7968,79.8737,26800.0
2011-01-18 11:20:00,114.34,114.6,114.3,114.54,25800.0,79.8597,80.0413,79.8318,79.9994,25800.0
2011-01-18 11:30:00,114.59,114.65,114.53,114.64,20600.0,80.0343,80.0762,79.9924,80.0692,20600.0
2011-01-18 11:40:00,114.6,114.81,114.6,114.74,30800.0,80.0413,80.188,80.0413,80.1391,30800.0
2011-01-18 11:50:00,114.74,114.74,114.47,114.48,28100.0,80.1391,80.1391,79.9505,79.9575,28100.0
2011-01-18 12:00:00,114.48,114.49,114.04,114.05,23000.0,79.9575,79.9645,79.6502,79.6572,23000.0
2011-01-18 12:10:00,114.06,114.09,113.68,113.68,43600.0,79.6641,79.6851,79.3987,79.3987,43600.0
2011-01-18 12:20:00,113.7,113.74,113.54,113.58,24600.0,79.4127,79.4406,79.301,79.3289,24600.0
2011-01-18 12:30:00,113.51,113.54,113.39,113.54,27400.0,79.28,79.301,79.1962,79.301,27400.0
2011-01-18 12:40:00,113.55,113.76,113.55,113.63,11600.0,79.3079,79.4546,79.3079,79.3638,11600.0
2011-01-18 12:50:00,113.6,113.67,113.48,113.59,12800.0,79.3429,79.3917,79.259,79.3359,12800.0
2011-01-18 13:00:00,113.59,113.73,113.58,113.64,12700.0,79.3359,79.4337,79.3289,79.3708,12700.0
2011-01-18 13:10:00,113.61,113.61,113.45,113.46,6400.0,79.3498,79.3498,79.2381,79.2451,6400.0
2011-01-18 13:20:00,113.48,113.63,113.47,113.63,15200.0,79.259,79.3638,79.2521,79.3638,15200.0
2011-01-18 13:30:00,113.66,113.78,113.54,113.55,16000.0,79.3848,79.4686,79.301,79.3079,16000.0
2011-01-18 13:40:00,113.58,113.65,113.32,113.35,25100.0,79.3289,79.3778,79.1473,79.1682,25100.0
2011-01-18 13:50:00,113.32,113.54,113.26,113.39,12500.0,79.1473,79.301,79.1054,79.1962,12500.0
2011-01-18 14:00:00,113.42,113.43,113.33,113.4,14700.0,79.2171,79.2241,79.1543,79.2032,14700.0
2011-01-18 14:10:00,113.34,113.4,113.24,113.28,15800.0,79.1613,79.2032,79.0914,79.1194,15800.0
2011-01-18 14:20:00,113.32,113.57,113.26,113.57,18500.0,79.1473,79.3219,79.1054,79.3219,18500.0
2011-01-18 14:30:00,113.58,113.65,113.52,113.55,18300.0,79.3289,79.3778,79.287,79.3079,18300.0
2011-01-18 14:40:00,113.53,113.62,113.3,113.62,11700.0,79.294,79.3568,79.1333,79.3568,11700.0
2011-01-18 14:50:00,113.64,113.66,113.54,113.65,13000.0,79.3708,79.3848,79.301,79.3778,13000.0
2011-01-18 15:00:00,113.67,113.73,113.56,113.56,17800.0,79.3917,79.4337,79.3149,79.3149,17800.0
2011-01-18 15:10:00,113.56,113.57,113.37,113.47,25900.0,79.3149,79.3219,79.1822,79.2521,25900.0
2011-01-18 15:20:00,113.5,113.68,113.49,113.61,18300.0,79.273,79.3987,79.266,79.3498,18300.0
2011-01-18 15:30:00,113.62,113.96,113.62,113.94,42400.0,79.3568,79.5943,79.3568,79.5803,42400.0
2011-01-18 15:40:00,113.95,114.09,113.8,113.9,55500.0,79.5873,79.6851,79.4825,79.5524,55500.0
2011-01-18 15:50:00,113.91,114.05,113.84,113.86,70100.0,79.5594,79.6572,79.5105,79.5245,70100.0
2011-01-19 09:30:00,113.75,113.91,113.02,113.23,70600.0,79.4476,79.5594,78.9378,79.0844,70600.0
2011-01-19 09:40:00,113.15,113.44,113.1,113.18,41400.0,79.0286,79.2311,78.9936,79.0495,41400.0
2011-01-19 09:50:00,113.16,113.22,112.79,113.07,38900.0,79.0355,79.0774,78.7771,78.9727,38900.0
2011-01-19 10:00:00,113.07,113.67,113.04,113.65,60800.0,78.9727,79.3917,78.9517,79.3778,60800.0
2011-01-19 10:10:00,113.62,113.71,113.46,113.54,23400.0,79.3568,79.4197,79.2451,79.301,23400.0
2011-01-19 10:20:00,113.53,113.79,113.2,113.47,40400.0,79.294,79.4756,79.0635,79.2521,40400.0
2011-01-19 10:30:00,113.49,113.5,113.25,113.29,30700.0,79.266,79.273,79.0984,79.1263,30700.0
2011-01-19 10:40:00,113.29,113.39,113.17,113.36,41400.0,79.1263,79.1962,79.0425,79.1752,41400.0
2011-01-19 10:50:00,113.37,113.47,113.28,113.43,12400.0,79.1822,79.2521,79.1194,79.2241,12400.0
2011-01-19 11:00:00,113.42,113.5,113.15,113.15,28100.0,79.2171,79.273,79.0286,79.0286,28100.0
2011-01-19 11:10:00,113.21,113.4,113.14,113.4,32700.0,79.0705,79.2032,79.0216,79.2032,32700.0
2011-01-19 11:20:00,113.4,113.42,113.21,113.27,17700.0,79.2032,79.2171,79.0705,79.1124,17700.0
2011-01-19 11:30:00,113.25,113.43,113.22,113.33,19800.0,79.0984,79.2241,79.0774,79.1543,19800.0
2011-01-19 11:40:00,113.33,113.41,113.22,113.31,14500.0,79.1543,79.2102,79.0774,79.1403,14500.0
2011-01-19 11:50:00,113.3,113.3,113.11,113.23,17900.0,79.1333,79.1333,79.0006,79.0844,17900.0
2011-01-19 12:00:00,113.19,113.49,113.17,113.42,30500.0,79.0565,79.266,79.0425,79.2171,30500.0
2011-01-19 12:10:00,113.41,113.48,113.3,113.41,16000.0,79.2102,79.259,79.1333,79.2102,16000.0
2011-01-19 12:20:00,113.4,113.46,113.2,113.2,18500.0,79.2032,79.2451,79.0635,79.0635,18500.0
2011-01-19 12:30:00,113.2,113.2,112.9,113.03,44500.0,79.0635,79.0635,78.8539,78.9447,44500.0
2011-01-19 12:40:00,113.03,113.03,112.74,112.81,37300.0,78.9447,78.9447,78.7422,78.7911,37300.0
2011-01-19 12:50:00,112.81,113.13,112.81,113.01,12600.0,78.7911,79.0146,78.7911,78.9308,12600.0
2011-01-19 13:00:00,113.01,113.01,112.82,112.91,12900.0,78.9308,78.9308,78.7981,78.8609,12900.0
2011-01-19 13:10:00,112.93,113.0,112.86,112.93,10300.0,78.8749,78.9238,78.826,78.8749,10300.0
2011-01-19 13:20:00,112.93,113.24,112.9,113.22,14500.0,78.8749,79.0914,78.8539,79.0774,14500.0
2011-01-19 13:30:00,113.19,113.31,113.09,113.09,17100.0,79.0565,79.1403,78.9867,78.9867,17100.0
2011-01-19 13:40:00,113.09,113.15,112.92,112.98,10100.0,78.9867,79.0286,78.8679,78.9098,10100.0
2011-01-19 13:50:00,112.94,113.01,112.86,113.0,12300.0,78.8819,78.9308,78.826,78.9238,12300.0
2011-01-19 14:00:00,112.99,113.02,112.81,112.84,13300.0,78.9168,78.9378,78.7911,78.812,13300.0
2011-01-19 14:10:00,112.86,112.92,112.64,112.75,24500.0,78.826,78.8679,78.6724,78.7492,24500.0
2011-01-19 14:20:00,112.69,112.75,112.39,112.49,30000.0,78.7073,78.7492,78.4977,78.5676,30000.0
2011-01-19 14:30:00,112.46,112.55,112.28,112.31,30400.0,78.5466,78.6095,78.4209,78.4419,30400.0
2011-01-19 14:40:00,112.3,112.38,111.99,112.1,42300.0,78.4349,78.4908,78.2184,78.2952,42300.0
2011-01-19 14:50:00,112.1,112.13,111.65,112.02,52400.0,78.2952,78.3161,77.9809,78.2393,52400.0
2011-01-19 15:00:00,111.99,112.16,111.72,111.72,34400.0,78.2184,78.3371,78.0298,78.0298,34400.0
2011-01-19 15:10:00,111.75,111.97,111.64,111.95,35000.0,78.0507,78.2044,77.9739,78.1904,35000.0
2011-01-19 15:20:00,111.92,111.94,111.58,111.61,58400.0,78.1695,78.1834,77.932,77.953,58400.0
2011-01-19 15:30:00,111.61,111.61,111.19,111.35,106600.0,77.953,77.953,77.6596,77.7714,106600.0
2011-01-19 15:40:00,111.38,111.6,111.21,111.41,123700.0,77.7923,77.946,77.6736,77.8133,123700.0
2011-01-19 15:50:00,111.4,111.48,111.17,111.44,134700.0,77.8063,77.8622,77.6456,77.8342,134700.0
2011-01-20 09:30:00,111.11,112.07,110.03,110.19,184500.0,77.6037,78.2742,76.8494,76.9612,184500.0
2011-01-20 09:40:00,110.12,110.88,110.1,110.48,86300.0,76.9123,77.4431,76.8983,77.1637,86300.0
2011-01-20 09:50:00,110.45,110.88,110.16,110.72,59000.0,77.1428,77.4431,76.9402,77.3313,59000.0
2011-01-20 10:00:00,110.63,110.95,110.51,110.74,103000.0,77.2685,77.492,77.1847,77.3453,103000.0
2011-01-20 10:10:00,110.75,110.93,110.47,110.61,71300.0,77.3523,77.478,77.1567,77.2545,71300.0
2011-01-20 10:20:00,110.59,110.69,110.1,110.48,99600.0,77.2406,77.3104,76.8983,77.1637,99600.0
2011-01-20 10:30:00,110.48,110.61,110.1,110.26,76200.0,77.1637,77.2545,76.8983,77.0101,76200.0
2011-01-20 10:40:00,110.27,110.31,109.74,109.82,95300.0,77.017,77.045,76.6469,76.7028,95300.0
2011-01-20 10:50:00,109.9,109.93,109.12,109.21,86800.0,76.7586,76.7796,76.2138,76.2767,86800.0
2011-01-20 11:00:00,109.18,109.67,108.89,109.48,83600.0,76.2557,76.598,76.0532,76.4653,83600.0
2011-01-20 11:10:00,109.49,109.75,109.38,109.38,22000.0,76.4723,76.6539,76.3954,76.3954,22000.0
2011-01-20 11:20:00,109.38,109.42,108.9,109.04,29200.0,76.3954,76.4234,76.0602,76.158,29200.0
2011-01-20 11:30:00,109.02,109.09,108.57,109.03,64700.0,76.144,76.1929,75.8297,76.151,64700.0
2011-01-20 11:40:00,108.97,109.01,108.55,108.83,27800.0,76.1091,76.137,75.8157,76.0113,27800.0
2011-01-20 11:50:00,108.84,109.34,108.78,109.28,45900.0,76.0183,76.3675,75.9764,76.3256,45900.0
2011-01-20 12:00:00,109.31,109.45,109.21,109.21,36200.0,76.3465,76.4443,76.2767,76.2767,36200.0
2011-01-20 12:10:00,109.15,109.15,108.86,108.89,25900.0,76.2348,76.2348,76.0322,76.0532,25900.0
2011-01-20 12:20:00,108.92,109.2,108.91,108.94,66400.0,76.0742,76.2697,76.0672,76.0881,66400.0
2011-01-20 12:30:00,108.94,109.01,108.67,108.8,84400.0,76.0881,76.137,75.8995,75.9903,84400.0
2011-01-20 12:40:00,108.81,109.05,108.77,108.96,30600.0,75.9973,76.165,75.9694,76.1021,30600.0
2011-01-20 12:50:00,108.97,109.0,108.69,108.89,33500.0,76.1091,76.13,75.9135,76.0532,33500.0
2011-01-20 13:00:00,108.84,108.99,108.73,108.99,33900.0,76.0183,76.123,75.9415,76.123,33900.0
2011-01-20 13:10:00,108.95,109.0,108.73,108.91,29500.0,76.0951,76.13,75.9415,76.0672,29500.0
2011-01-20 13:20:00,108.89,108.89,108.54,108.54,40800.0,76.0532,76.0532,75.8087,75.8087,40800.0
2011-01-20 13:30:00,108.58,109.06,108.52,108.95,31200.0,75.8367,76.1719,75.7948,76.0951,31200.0
2011-01-20 13:40:00,108.97,109.1,108.86,109.0,38900.0,76.1091,76.1999,76.0322,76.13,38900.0
2011-01-20 13:50:00,109.01,109.32,108.86,109.31,81600.0,76.137,76.3535,76.0322,76.3465,81600.0
2011-01-20 14:00:00,109.27,109.31,108.92,109.0,65700.0,76.3186,76.3465,76.0742,76.13,65700.0
2011-01-20 14:10:00,109.0,109.43,108.96,109.05,112200.0,76.13,76.4304,76.1021,76.165,112200.0
2011-01-20 14:20:00,109.05,109.2,108.93,109.03,37700.0,76.165,76.2697,76.0811,76.151,37700.0
2011-01-20 14:30:00,109.03,109.07,108.78,108.82,94800.0,76.151,76.1789,75.9764,76.0043,94800.0
2011-01-20 14:40:00,108.82,108.94,108.36,108.37,104200.0,76.0043,76.0881,75.683,75.69,104200.0
2011-01-20 14:50:00,108.39,108.64,108.28,108.5,37900.0,75.704,75.8786,75.6272,75.7808,37900.0
2011-01-20 15:00:00,108.49,108.61,108.37,108.53,64300.0,75.7738,75.8576,75.69,75.8018,64300.0
2011-01-20 15:10:00,108.54,108.58,108.3,108.31,51100.0,75.8087,75.8367,75.6411,75.6481,51100.0
2011-01-20 15:20:00,108.32,108.36,107.8,107.92,104600.0,75.6551,75.683,75.2919,75.3757,104600.0
2011-01-20 15:30:00,107.9,108.13,107.78,108.08,140800.0,75.3617,75.5224,75.2779,75.4875,140800.0
2011-01-20 15:40:00,108.06,108.24,107.95,107.97,155800.0,75.4735,75.5992,75.3967,75.4106,155800.0
2011-01-20 15:50:00,107.99,108.11,107.88,108.02,231500.0,75.4246,75.5084,75.3478,75.4456,231500.0
2011-01-21 09:30:00,109.18,109.72,108.75,109.04,222800.0,76.2557,76.6329,75.9554,76.158,222800.0
2011-01-21 09:40:00,109.1,109.32,108.73,109.19,52300.0,76.1999,76.3535,75.9415,76.2627,52300.0
2011-01-21 09:50:00,109.26,109.85,109.16,109.79,42000.0,76.3116,76.7237,76.2418,76.6818,42000.0
2011-01-21 10:00:00,109.78,110.2,109.58,109.93,65300.0,76.6748,76.9682,76.5351,76.7796,65300.0
2011-01-21 10:10:00,109.96,109.99,109.46,109.51,60100.0,76.8005,76.8215,76.4513,76.4862,60100.0
2011-01-21 10:20:00,109.5,109.5,108.83,108.98,45500.0,76.4793,76.4793,76.0113,76.1161,45500.0
2011-01-21 10:30:00,108.96,108.98,108.53,108.76,61300.0,76.1021,76.1161,75.8018,75.9624,61300.0
2011-01-21 10:40:00,108.7,109.16,108.63,108.81,48100.0,75.9205,76.2418,75.8716,75.9973,48100.0
2011-01-21 10:50:00,108.82,108.98,108.63,108.71,25400.0,76.0043,76.1161,75.8716,75.9275,25400.0
2011-01-21 11:00:00,108.71,108.88,108.31,108.46,61800.0,75.9275,76.0462,75.6481,75.7529,61800.0
2011-01-21 11:10:00,108.44,108.44,107.74,107.9,49600.0,75.7389,75.7389,75.25,75.3617,49600.0
2011-01-21 11:20:00,107.85,107.9,107.54,107.89,67800.0,75.3268,75.3617,75.1103,75.3548,67800.0
2011-01-21 11:30:00,107.89,107.99,107.42,107.44,56800.0,75.3548,75.4246,75.0265,75.0405,56800.0
2011-01-21 11:40:00,107.42,107.43,106.58,106.77,104100.0,75.0265,75.0335,74.4398,74.5725,104100.0
2011-01-21 11:50:00,106.8,106.87,106.04,106.17,122600.0,74.5935,74.6424,74.0626,74.1534,122600.0
2011-01-21 12:00:00,106.19,106.51,106.05,106.5,71400.0,74.1674,74.3909,74.0696,74.3839,71400.0
2011-01-21 12:10:00,106.48,106.88,106.48,106.72,67000.0,74.37,74.6493,74.37,74.5376,67000.0
2011-01-21 12:20:00,106.71,106.75,106.46,106.74,39100.0,74.5306,74.5585,74.356,74.5516,39100.0
2011-01-21 12:30:00,106.74,106.86,106.47,106.51,32700.0,74.5516,74.6354,74.363,74.3909,32700.0
2011-01-21 12:40:00,106.51,106.51,105.91,106.32,66700.0,74.3909,74.3909,73.9718,74.2582,66700.0
2011-01-21 12:50:00,106.34,106.35,105.98,105.98,44800.0,74.2722,74.2792,74.0207,74.0207,44800.0
2011-01-21 13:00:00,105.98,105.98,105.49,105.49,113800.0,74.0207,74.0207,73.6785,73.6785,113800.0
2011-01-21 13:10:00,105.51,105.65,105.4,105.63,91600.0,73.6925,73.7903,73.6156,73.7763,91600.0
2011-01-21 13:20:00,105.63,105.63,105.08,105.13,70800.0,73.7763,73.7763,73.3921,73.4271,70800.0
2011-01-21 13:30:00,105.15,105.39,105.14,105.26,103900.0,73.441,73.6087,73.434,73.5179,103900.0
2011-01-21 13:40:00,105.28,105.28,103.72,104.64,271300.0,73.5318,73.5318,72.4423,73.0848,271300.0
2011-01-21 13:50:00,104.66,104.77,104.27,104.51,65000.0,73.0988,73.1756,72.8264,72.994,65000.0
2011-01-21 14:00:00,104.55,105.53,104.55,105.53,133900.0,73.022,73.7064,73.022,73.7064,133900.0
2011-01-21 14:10:00,105.54,105.71,105.33,105.46,96700.0,73.7134,73.8322,73.5668,73.6576,96700.0
2011-01-21 14:20:00,105.48,105.52,105.14,105.25,102800.0,73.6715,73.6995,73.434,73.5109,102800.0
2011-01-21 14:30:00,105.26,106.0,105.25,105.89,61900.0,73.5179,74.0347,73.5109,73.9579,61900.0
2011-01-21 14:40:00,105.87,105.89,105.71,105.85,44900.0,73.9439,73.9579,73.8322,73.9299,44900.0
2011-01-21 14:50:00,105.85,106.08,105.75,105.95,80800.0,73.9299,74.0906,73.8601,73.9998,80800.0
2011-01-21 15:00:00,105.95,106.39,105.95,106.38,77700.0,73.9998,74.3071,73.9998,74.3001,77700.0
2011-01-21 15:10:00,106.39,106.4,105.79,105.8,73200.0,74.3071,74.3141,73.888,73.895,73200.0
2011-01-21 15:20:00,105.8,105.82,105.56,105.58,77700.0,73.895,73.909,73.7274,73.7414,77700.0
2011-01-21 15:30:00,105.58,105.64,105.26,105.3,90000.0,73.7414,73.7833,73.5179,73.5458,90000.0
2011-01-21 15:40:00,105.29,105.31,104.75,105.03,173100.0,73.5388,73.5528,73.1617,73.3572,173100.0
2011-01-21 15:50:00,105.01,105.15,104.79,105.09,257800.0,73.3433,73.441,73.1896,73.3991,257800.0
2011-01-24 09:30:00,105.05,105.16,104.25,104.92,103200.0,73.3712,73.448,72.8124,73.2804,103200.0
2011-01-24 09:40:00,104.89,105.1,104.1,104.65,138200.0,73.2594,73.4061,72.7077,73.0918,138200.0
2011-01-24 09:50:00,104.65,104.74,103.52,103.59,122600.0,73.0918,73.1547,72.3026,72.3515,122600.0
2011-01-24 10:00:00,103.58,104.22,103.52,103.94,74300.0,72.3445,72.7915,72.3026,72.5959,74300.0
2011-01-24 10:10:00,103.91,104.08,103.4,103.5,123900.0,72.575,72.6937,72.2188,72.2886,123900.0
2011-01-24 10:20:00,103.49,103.99,103.42,103.81,91500.0,72.2816,72.6308,72.2327,72.5051,91500.0
2011-01-24 10:30:00,103.8,103.87,103.12,103.12,194500.0,72.4981,72.547,72.0232,72.0232,194500.0
2011-01-24 10:40:00,103.13,103.53,102.62,102.64,114900.0,72.0302,72.3096,71.674,71.6879,114900.0
2011-01-24 10:50:00,102.67,102.98,102.58,102.87,89700.0,71.7089,71.9254,71.646,71.8486,89700.0
2011-01-24 11:00:00,102.88,103.54,102.77,103.47,98500.0,71.8556,72.3165,71.7787,72.2677,98500.0
2011-01-24 11:10:00,103.47,103.47,102.84,103.07,109400.0,72.2677,72.2677,71.8276,71.9883,109400.0
2011-01-24 11:20:00,103.04,103.79,103.04,103.76,81100.0,71.9673,72.4912,71.9673,72.4702,81100.0
2011-01-24 11:30:00,103.76,104.74,103.73,104.72,101300.0,72.4702,73.1547,72.4492,73.1407,101300.0
2011-01-24 11:40:00,104.7,105.12,104.52,105.0,82800.0,73.1267,73.4201,73.001,73.3363,82800.0
2011-01-24 11:50:00,105.02,105.1,104.85,105.07,52500.0,73.3502,73.4061,73.2315,73.3852,52500.0
2011-01-24 12:00:00,105.1,105.44,105.04,105.16,73500.0,73.4061,73.6436,73.3642,73.448,73500.0
2011-01-24 12:10:00,105.16,105.3,104.74,104.78,49200.0,73.448,73.5458,73.1547,73.1826,49200.0
2011-01-24 12:20:00,104.79,105.16,104.46,104.48,57800.0,73.1896,73.448,72.9591,72.9731,57800.0
2011-01-24 12:30:00,104.47,104.56,104.1,104.27,65800.0,72.9661,73.029,72.7077,72.8264,65800.0
2011-01-24 12:40:00,104.28,104.87,104.28,104.64,41800.0,72.8334,73.2455,72.8334,73.0848,41800.0
2011-01-24 12:50:00,104.66,104.76,104.63,104.76,16300.0,73.0988,73.1686,73.0778,73.1686,16300.0
2011-01-24 13:00:00,104.78,105.15,104.75,105.0,34800.0,73.1826,73.441,73.1617,73.3363,34800.0
2011-01-24 13:10:00,104.96,105.29,104.87,105.14,21200.0,73.3083,73.5388,73.2455,73.434,21200.0
2011-01-24 13:20:00,105.16,105.43,105.16,105.2,30100.0,73.448,73.6366,73.448,73.476,30100.0
2011-01-24 13:30:00,105.19,105.49,105.13,105.47,42700.0,73.469,73.6785,73.4271,73.6645,42700.0
2011-01-24 13:40:00,105.43,105.7,105.35,105.64,32400.0,73.6366,73.8252,73.5807,73.7833,32400.0
2011-01-24 13:50:00,105.63,105.63,105.24,105.4,36800.0,73.7763,73.7763,73.5039,73.6156,36800.0
2011-01-24 14:00:00,105.4,105.7,105.33,105.47,36600.0,73.6156,73.8252,73.5668,73.6645,36600.0
2011-01-24 14:10:00,105.48,105.96,105.48,105.87,52300.0,73.6715,74.0068,73.6715,73.9439,52300.0
2011-01-24 14:20:00,105.87,106.12,105.78,106.05,73900.0,73.9439,74.1185,73.8811,74.0696,73900.0
2011-01-24 14:30:00,106.06,106.24,106.06,106.15,49500.0,74.0766,74.2023,74.0766,74.1395,49500.0
2011-01-24 14:40:00,106.15,106.31,106.11,106.15,49200.0,74.1395,74.2512,74.1115,74.1395,49200.0
2011-01-24 14:50:00,106.11,106.18,105.71,105.83,53500.0,74.1115,74.1604,73.8322,73.916,53500.0
2011-01-24 15:00:00,105.83,105.94,105.74,105.79,40100.0,73.916,73.9928,73.8531,73.888,40100.0
2011-01-24 15:10:00,105.81,105.83,105.35,105.66,49500.0,73.902,73.916,73.5807,73.7972,49500.0
2011-01-24 15:20:00,105.67,105.72,105.49,105.62,46600.0,73.8042,73.8391,73.6785,73.7693,46600.0
2011-01-24 15:30:00,105.62,106.1,105.62,106.01,76300.0,73.7693,74.1046,73.7693,74.0417,76300.0
2011-01-24 15:40:00,106.02,106.04,105.63,105.84,96200.0,74.0487,74.0626,73.7763,73.923,96200.0
2011-01-24 15:50:00,105.84,106.16,105.84,106.1,144400.0,73.923,74.1465,73.923,74.1046,144400.0
2011-01-25 09:30:00,106.03,107.09,106.03,106.6,191000.0,74.0557,74.796,74.0557,74.4538,191000.0
2011-01-25 09:40:00,106.6,106.65,106.35,106.39,89900.0,74.4538,74.4887,74.2792,74.3071,89900.0
2011-01-25 09:50:00,106.37,106.44,105.81,106.38,82400.0,74.2931,74.342,73.902,74.3001,82400.0
2011-01-25 10:00:00,106.41,106.77,105.97,106.0,72600.0,74.3211,74.5725,74.0138,74.0347,72600.0
2011-01-25 10:10:00,106.0,106.11,105.25,105.7,79800.0,74.0347,74.1115,73.5109,73.8252,79800.0
2011-01-25 10:20:00,105.65,105.69,105.2,105.2,58900.0,73.7903,73.8182,73.476,73.476,58900.0
2011-01-25 10:30:00,105.21,105.64,105.21,105.59,43300.0,73.4829,73.7833,73.4829,73.7483,43300.0
2011-01-25 10:40:00,105.56,105.78,105.51,105.54,59100.0,73.7274,73.8811,73.6925,73.7134,59100.0
2011-01-25 10:50:00,105.59,106.19,105.56,106.0,37300.0,73.7483,74.1674,73.7274,74.0347,37300.0
2011-01-25 11:00:00,106.03,106.04,105.52,105.52,46900.0,74.0557,74.0626,73.6995,73.6995,46900.0
2011-01-25 11:10:00,105.52,105.59,104.96,105.23,44300.0,73.6995,73.7483,73.3083,73.4969,44300.0
2011-01-25 11:20:00,105.26,105.26,104.96,105.16,52000.0,73.5179,73.5179,73.3083,73.448,52000.0
2011-01-25 11:30:00,105.17,105.25,105.05,105.22,32600.0,73.455,73.5109,73.3712,73.4899,32600.0
2011-01-25 11:40:00,105.23,105.37,105.1,105.15,47900.0,73.4969,73.5947,73.4061,73.441,47900.0
2011-01-25 11:50:00,105.12,105.17,104.78,104.88,39900.0,73.4201,73.455,73.1826,73.2525,39900.0
2011-01-25 12:00:00,104.83,105.12,104.7,105.11,45400.0,73.2175,73.4201,73.1267,73.4131,45400.0
2011-01-25 12:10:00,105.17,105.38,105.13,105.18,15300.0,73.455,73.6017,73.4271,73.462,15300.0
2011-01-25 12:20:00,105.18,105.3,105.03,105.25,23900.0,73.462,73.5458,73.3572,73.5109,23900.0
2011-01-25 12:30:00,105.27,105.62,105.27,105.6,32900.0,73.5248,73.7693,73.5248,73.7553,32900.0
2011-01-25 12:40:00,105.6,106.02,105.6,106.01,35900.0,73.7553,74.0487,73.7553,74.0417,35900.0
2011-01-25 12:50:00,105.96,106.0,105.64,105.89,60100.0,74.0068,74.0347,73.7833,73.9579,60100.0
2011-01-25 13:00:00,105.86,105.99,105.68,105.92,36400.0,73.9369,74.0277,73.8112,73.9788,36400.0
2011-01-25 13:10:00,105.92,106.29,105.89,106.23,47200.0,73.9788,74.2373,73.9579,74.1953,47200.0
2011-01-25 13:20:00,106.21,106.32,106.15,106.15,73900.0,74.1814,74.2582,74.1395,74.1395,73900.0
2011-01-25 13:30:00,106.21,106.21,105.66,105.78,43400.0,74.1814,74.1814,73.7972,73.8811,43400.0
2011-01-25 13:40:00,105.78,106.22,105.77,106.14,21400.0,73.8811,74.1884,73.8741,74.1325,21400.0
2011-01-25 13:50:00,106.13,106.33,106.0,106.19,48200.0,74.1255,74.2652,74.0347,74.1674,48200.0
2011-01-25 14:00:00,106.17,106.17,105.55,105.75,37100.0,74.1534,74.1534,73.7204,73.8601,37100.0
2011-01-25 14:10:00,105.75,105.8,105.4,105.59,31700.0,73.8601,73.895,73.6156,73.7483,31700.0
2011-01-25 14:20:00,105.6,105.73,105.51,105.72,35300.0,73.7553,73.8461,73.6925,73.8391,35300.0
2011-01-25 14:30:00,105.72,106.09,105.65,106.04,51000.0,73.8391,74.0976,73.7903,74.0626,51000.0
2011-01-25 14:40:00,106.03,106.17,105.77,105.77,36000.0,74.0557,74.1534,73.8741,73.8741,36000.0
2011-01-25 14:50:00,105.76,105.8,105.59,105.71,42700.0,73.8671,73.895,73.7483,73.8322,42700.0
2011-01-25 15:00:00,105.72,106.18,105.69,105.9,78500.0,73.8391,74.1604,73.8182,73.9649,78500.0
2011-01-25 15:10:00,105.88,106.16,105.62,106.14,67900.0,73.9509,74.1465,73.7693,74.1325,67900.0
2011-01-25 15:20:00,106.13,106.73,106.11,106.55,103700.0,74.1255,74.5446,74.1115,74.4189,103700.0
2011-01-25 15:30:00,106.6,106.64,106.23,106.37,103900.0,74.4538,74.4817,74.1953,74.2931,103900.0
2011-01-25 15:40:00,106.36,107.13,106.31,106.9,145300.0,74.2861,74.8239,74.2512,74.6633,145300.0
2011-01-25 15:50:00,106.92,107.2,106.8,107.06,155700.0,74.6773,74.8728,74.5935,74.7751,155700.0
2011-01-26 09:30:00,107.8,108.52,107.62,107.95,73500.0,75.2919,75.7948,75.1662,75.3967,73500.0
2011-01-26 09:40:00,107.97,108.56,107.6,108.56,57000.0,75.4106,75.8227,75.1522,75.8227,57000.0
2011-01-26 09:50:00,108.59,109.0,108.56,108.8,64300.0,75.8437,76.13,75.8227,75.9903,64300.0
2011-01-26 10:00:00,108.86,109.97,108.83,109.8,96300.0,76.0322,76.8075,76.0113,76.6888,96300.0
2011-01-26 10:10:00,109.85,110.12,109.55,109.78,68800.0,76.7237,76.9123,76.5142,76.6748,68800.0
2011-01-26 10:20:00,109.77,110.1,109.72,109.94,40700.0,76.6678,76.8983,76.6329,76.7866,40700.0
2011-01-26 10:30:00,109.87,109.9,109.52,109.8,35800.0,76.7377,76.7586,76.4932,76.6888,35800.0
2011-01-26 10:40:00,109.81,110.02,109.66,109.66,54800.0,76.6958,76.8424,76.591,76.591,54800.0
2011-01-26 10:50:00,109.66,109.77,108.82,109.09,52700.0,76.591,76.6678,76.0043,76.1929,52700.0
2011-01-26 11:00:00,109.13,109.54,109.06,109.53,27500.0,76.2208,76.5072,76.1719,76.5002,27500.0
2011-01-26 11:10:00,109.41,109.67,109.12,109.14,51200.0,76.4164,76.598,76.2138,76.2278,51200.0
2011-01-26 11:20:00,109.1,109.24,108.8,109.0,36600.0,76.1999,76.2977,75.9903,76.13,36600.0
2011-01-26 11:30:00,109.06,109.29,109.0,109.0,24600.0,76.1719,76.3326,76.13,76.13,24600.0
2011-01-26 11:40:00,109.08,109.45,108.95,109.44,26500.0,76.1859,76.4443,76.0951,76.4373,26500.0
2011-01-26 11:50:00,109.43,109.49,109.0,109.06,15600.0,76.4304,76.4723,76.13,76.1719,15600.0
2011-01-26 12:00:00,109.1,109.49,108.98,109.49,21200.0,76.1999,76.4723,76.1161,76.4723,21200.0
2011-01-26 12:10:00,109.41,109.5,109.0,109.05,28600.0,76.4164,76.4793,76.13,76.165,28600.0
2011-01-26 12:20:00,109.03,109.13,108.85,109.04,20200.0,76.151,76.2208,76.0253,76.158,20200.0
2011-01-26 12:30:00,109.08,109.23,109.0,109.13,20200.0,76.1859,76.2907,76.13,76.2208,20200.0
2011-01-26 12:40:00,109.13,109.13,108.94,109.13,13100.0,76.2208,76.2208,76.0881,76.2208,13100.0
2011-01-26 12:50:00,109.08,109.29,109.02,109.28,26300.0,76.1859,76.3326,76.144,76.3256,26300.0
2011-01-26 13:00:00,109.25,109.26,109.06,109.17,7800.0,76.3046,76.3116,76.1719,76.2488,7800.0
2011-01-26 13:10:00,109.19,109.42,109.05,109.42,20600.0,76.2627,76.4234,76.165,76.4234,20600.0
2011-01-26 13:20:00,109.43,109.93,109.43,109.93,58100.0,76.4304,76.7796,76.4304,76.7796,58100.0
2011-01-26 13:30:00,109.93,110.0,109.82,109.87,97900.0,76.7796,76.8285,76.7028,76.7377,97900.0
2011-01-26 13:40:00,109.87,109.91,109.59,109.89,26100.0,76.7377,76.7656,76.5421,76.7516,26100.0
2011-01-26 13:50:00,109.87,109.89,109.61,109.75,59800.0,76.7377,76.7516,76.5561,76.6539,59800.0
2011-01-26 14:00:00,109.71,109.99,109.64,109.83,39700.0,76.6259,76.8215,76.577,76.7097,39700.0
2011-01-26 14:10:00,109.83,110.42,109.83,110.31,61700.0,76.7097,77.1218,76.7097,77.045,61700.0
2011-01-26 14:20:00,110.29,110.36,109.67,110.25,85800.0,77.031,77.0799,76.598,77.0031,85800.0
2011-01-26 14:30:00,110.26,110.36,110.03,110.12,34400.0,77.0101,77.0799,76.8494,76.9123,34400.0
2011-01-26 14:40:00,110.1,110.68,110.06,110.34,46900.0,76.8983,77.3034,76.8704,77.0659,46900.0
2011-01-26 14:50:00,110.38,110.64,110.16,110.64,35700.0,77.0939,77.2755,76.9402,77.2755,35700.0
2011-01-26 15:00:00,110.56,110.65,110.26,110.52,39000.0,77.2196,77.2825,77.0101,77.1917,39000.0
2011-01-26 15:10:00,110.52,110.61,110.3,110.34,54300.0,77.1917,77.2545,77.038,77.0659,54300.0
2011-01-26 15:20:00,110.34,110.44,110.1,110.44,51300.0,77.0659,77.1358,76.8983,77.1358,51300.0
2011-01-26 15:30:00,110.46,110.46,109.67,109.76,79900.0,77.1498,77.1498,76.598,76.6608,79900.0
2011-01-26 15:40:00,109.79,110.09,109.74,110.07,75800.0,76.6818,76.8913,76.6469,76.8774,75800.0
2011-01-26 15:50:00,110.05,110.13,109.6,109.62,158400.0,76.8634,76.9193,76.5491,76.5631,158400.0
2011-01-27 09:30:00,110.65,110.65,109.36,109.55,79900.0,77.2825,77.2825,76.3815,76.5142,79900.0
2011-01-27 09:40:00,109.54,109.77,109.18,109.76,62300.0,76.5072,76.6678,76.2557,76.6608,62300.0
2011-01-27 09:50:00,109.77,110.25,109.66,110.25,51200.0,76.6678,77.0031,76.591,77.0031,51200.0
2011-01-27 10:00:00,110.25,110.71,110.03,110.3,72700.0,77.0031,77.3244,76.8494,77.038,72700.0
2011-01-27 10:10:00,110.32,110.43,109.86,110.35,40200.0,77.052,77.1288,76.7307,77.0729,40200.0
2011-01-27 10:20:00,110.35,110.46,110.12,110.3,41600.0,77.0729,77.1498,76.9123,77.038,41600.0
2011-01-27 10:30:00,110.3,110.68,110.27,110.44,38400.0,77.038,77.3034,77.017,77.1358,38400.0
2011-01-27 10:40:00,110.46,110.69,110.32,110.64,22300.0,77.1498,77.3104,77.052,77.2755,22300.0
2011-01-27 10:50:00,110.65,110.97,110.63,110.76,27600.0,77.2825,77.506,77.2685,77.3593,27600.0
2011-01-27 11:00:00,110.75,110.79,110.18,110.24,53900.0,77.3523,77.3802,76.9542,76.9961,53900.0
2011-01-27 11:10:00,110.23,110.36,109.92,110.17,102800.0,76.9891,77.0799,76.7726,76.9472,102800.0
2011-01-27 11:20:00,110.13,110.16,109.6,109.86,53300.0,76.9193,76.9402,76.5491,76.7307,53300.0
2011-01-27 11:30:00,109.9,110.39,109.86,110.39,113600.0,76.7586,77.1009,76.7307,77.1009,113600.0
2011-01-27 11:40:00,110.38,110.62,110.23,110.23,32900.0,77.0939,77.2615,76.9891,76.9891,32900.0
2011-01-27 11:50:00,110.27,110.55,110.06,110.48,20900.0,77.017,77.2126,76.8704,77.1637,20900.0
2011-01-27 12:00:00,110.51,110.51,110.42,110.48,16200.0,77.1847,77.1847,77.1218,77.1637,16200.0
2011-01-27 12:10:00,110.48,110.7,110.47,110.7,21300.0,77.1637,77.3174,77.1567,77.3174,21300.0
2011-01-27 12:20:00,110.7,110.7,110.53,110.69,13300.0,77.3174,77.3174,77.1986,77.3104,13300.0
2011-01-27 12:30:00,110.68,110.93,110.52,110.79,26400.0,77.3034,77.478,77.1917,77.3802,26400.0
2011-01-27 12:40:00,110.79,111.15,110.77,110.95,66900.0,77.3802,77.6317,77.3663,77.492,66900.0
2011-01-27 12:50:00,110.95,111.28,110.95,111.28,27400.0,77.492,77.7225,77.492,77.7225,27400.0
2011-01-27 13:00:00,111.22,111.28,111.12,111.25,32800.0,77.6806,77.7225,77.6107,77.7015,32800.0
2011-01-27 13:10:00,111.26,111.87,111.25,111.85,58800.0,77.7085,78.1346,77.7015,78.1206,58800.0
2011-01-27 13:20:00,111.85,111.92,111.45,111.45,25400.0,78.1206,78.1695,77.8412,77.8412,25400.0
2011-01-27 13:30:00,111.45,111.52,111.07,111.11,37300.0,77.8412,77.8901,77.5758,77.6037,37300.0
2011-01-27 13:40:00,111.07,111.49,111.03,111.38,42100.0,77.5758,77.8691,77.5479,77.7923,42100.0
2011-01-27 13:50:00,111.36,111.36,111.01,111.14,22600.0,77.7783,77.7783,77.5339,77.6247,22600.0
2011-01-27 14:00:00,111.16,111.22,110.92,111.02,41100.0,77.6387,77.6806,77.471,77.5409,41100.0
2011-01-27 14:10:00,111.03,111.3,111.01,111.29,18500.0,77.5479,77.7364,77.5339,77.7295,18500.0
2011-01-27 14:20:00,111.27,111.31,110.91,110.91,28900.0,77.7155,77.7434,77.4641,77.4641,28900.0
2011-01-27 14:30:00,110.91,111.28,110.89,111.16,61600.0,77.4641,77.7225,77.4501,77.6387,61600.0
2011-01-27 14:40:00,111.13,111.25,110.8,110.84,72900.0,77.6177,77.7015,77.3872,77.4152,72900.0
2011-01-27 14:50:00,110.82,110.83,110.48,110.49,47500.0,77.4012,77.4082,77.1637,77.1707,47500.0
2011-01-27 15:00:00,110.5,110.51,110.23,110.26,39300.0,77.1777,77.1847,76.9891,77.0101,39300.0
2011-01-27 15:10:00,110.29,110.34,110.04,110.08,47400.0,77.031,77.0659,76.8564,76.8843,47400.0
2011-01-27 15:20:00,110.04,110.26,110.01,110.18,65100.0,76.8564,77.0101,76.8355,76.9542,65100.0
2011-01-27 15:30:00,110.2,110.23,109.99,110.1,73300.0,76.9682,76.9891,76.8215,76.8983,73300.0
2011-01-27 15:40:00,110.13,110.35,110.03,110.11,98000.0,76.9193,77.0729,76.8494,76.9053,98000.0
2011-01-27 15:50:00,110.11,110.29,109.87,109.94,114600.0,76.9053,77.031,76.7377,76.7866,114600.0
2011-01-28 09:30:00,110.23,110.33,109.2,109.3,42600.0,76.9891,77.059,76.2697,76.3396,42600.0
2011-01-28 09:40:00,109.3,110.33,109.3,110.1,30900.0,76.3396,77.059,76.3396,76.8983,30900.0
2011-01-28 09:50:00,110.0,110.07,109.63,109.63,19800.0,76.8285,76.8774,76.57,76.57,19800.0
2011-01-28 10:00:00,109.65,109.65,109.04,109.3,35800.0,76.584,76.584,76.158,76.3396,35800.0
2011-01-28 10:10:00,109.25,109.52,109.05,109.22,36100.0,76.3046,76.4932,76.165,76.2837,36100.0
2011-01-28 10:20:00,109.13,109.13,108.18,108.28,75400.0,76.2208,76.2208,75.5573,75.6272,75400.0
2011-01-28 10:30:00,108.28,108.67,108.12,108.24,38900.0,75.6272,75.8995,75.5154,75.5992,38900.0
2011-01-28 10:40:00,108.33,108.53,107.69,107.91,81100.0,75.6621,75.8018,75.2151,75.3687,81100.0
2011-01-28 10:50:00,107.91,108.08,107.53,107.99,62300.0,75.3687,75.4875,75.1033,75.4246,62300.0
2011-01-28 11:00:00,108.01,108.03,107.62,107.87,28100.0,75.4386,75.4525,75.1662,75.3408,28100.0
2011-01-28 11:10:00,107.82,108.02,107.56,108.02,23000.0,75.3059,75.4456,75.1243,75.4456,23000.0
2011-01-28 11:20:00,108.09,108.21,107.8,107.8,38100.0,75.4944,75.5783,75.2919,75.2919,38100.0
2011-01-28 11:30:00,107.87,107.87,106.92,107.05,59100.0,75.3408,75.3408,74.6773,74.7681,59100.0
2011-01-28 11:40:00,107.12,107.26,106.61,106.67,38500.0,74.817,74.9147,74.4608,74.5027,38500.0
2011-01-28 11:50:00,106.62,106.63,106.21,106.39,54500.0,74.4677,74.4747,74.1814,74.3071,54500.0
2011-01-28 12:00:00,106.41,106.52,105.9,106.29,63700.0,74.3211,74.3979,73.9649,74.2373,63700.0
2011-01-28 12:10:00,106.21,106.46,106.0,106.37,108500.0,74.1814,74.356,74.0347,74.2931,108500.0
2011-01-28 12:20:00,106.41,106.62,106.28,106.4,32800.0,74.3211,74.4677,74.2303,74.3141,32800.0
2011-01-28 12:30:00,106.37,106.83,106.27,106.83,22500.0,74.2931,74.6144,74.2233,74.6144,22500.0
2011-01-28 12:40:00,106.85,107.3,106.79,107.01,34700.0,74.6284,74.9427,74.5865,74.7401,34700.0
2011-01-28 12:50:00,107.01,107.05,106.67,106.87,34700.0,74.7401,74.7681,74.5027,74.6424,34700.0
2011-01-28 13:00:00,106.89,106.93,106.3,106.3,29400.0,74.6563,74.6843,74.2442,74.2442,29400.0
2011-01-28 13:10:00,106.29,106.51,106.17,106.35,30400.0,74.2373,74.3909,74.1534,74.2792,30400.0
2011-01-28 13:20:00,106.36,106.45,106.09,106.32,35000.0,74.2861,74.349,74.0976,74.2582,35000.0
2011-01-28 13:30:00,106.29,106.52,106.0,106.01,35300.0,74.2373,74.3979,74.0347,74.0417,35300.0
2011-01-28 13:40:00,106.03,106.11,105.75,106.0,51700.0,74.0557,74.1115,73.8601,74.0347,51700.0
2011-01-28 13:50:00,105.99,106.25,105.85,106.25,49400.0,74.0277,74.2093,73.9299,74.2093,49400.0
2011-01-28 14:00:00,106.24,106.45,106.22,106.29,51000.0,74.2023,74.349,74.1884,74.2373,51000.0
2011-01-28 14:10:00,106.28,106.41,105.98,106.04,45300.0,74.2303,74.3211,74.0207,74.0626,45300.0
2011-01-28 14:20:00,106.02,106.13,105.86,105.9,62700.0,74.0487,74.1255,73.9369,73.9649,62700.0
2011-01-28 14:30:00,105.9,106.12,105.78,105.91,78600.0,73.9649,74.1185,73.8811,73.9718,78600.0
2011-01-28 14:40:00,105.92,106.38,105.91,105.95,71200.0,73.9788,74.3001,73.9718,73.9998,71200.0
2011-01-28 14:50:00,105.98,106.06,105.6,105.79,78100.0,74.0207,74.0766,73.7553,73.888,78100.0
2011-01-28 15:00:00,105.7,105.75,105.49,105.49,103800.0,73.8252,73.8601,73.6785,73.6785,103800.0
2011-01-28 15:10:00,105.5,105.58,105.27,105.36,74500.0,73.6855,73.7414,73.5248,73.5877,74500.0
2011-01-28 15:20:00,105.36,105.4,104.98,105.02,94700.0,73.5877,73.6156,73.3223,73.3502,94700.0
2011-01-28 15:30:00,105.04,105.2,104.97,105.11,111500.0,73.3642,73.476,73.3153,73.4131,111500.0
2011-01-28 15:40:00,105.11,105.29,104.96,105.29,164900.0,73.4131,73.5388,73.3083,73.5388,164900.0
2011-01-28 15:50:00,105.27,105.66,105.18,105.39,241500.0,73.5248,73.7972,73.462,73.6087,241500.0
2011-01-31 09:30:00,106.7,107.02,105.87,105.92,151200.0,74.5236,74.7471,73.9439,73.9788,151200.0
2011-01-31 09:40:00,105.92,106.95,105.58,106.44,164900.0,73.9788,74.6982,73.7414,74.342,164900.0
2011-01-31 09:50:00,106.41,107.89,106.35,107.86,228700.0,74.3211,75.3548,74.2792,75.3338,228700.0
2011-01-31 10:00:00,107.83,108.51,107.66,108.08,145500.0,75.3129,75.7878,75.1941,75.4875,145500.0
2011-01-31 10:10:00,108.13,108.81,108.0,108.72,100600.0,75.5224,75.9973,75.4316,75.9345,100600.0
2011-01-31 10:20:00,108.78,109.27,108.48,109.0,73200.0,75.9764,76.3186,75.7668,76.13,73200.0
2011-01-31 10:30:00,108.97,109.15,108.35,108.55,71400.0,76.1091,76.2348,75.676,75.8157,71400.0
2011-01-31 10:40:00,108.57,108.69,107.78,107.78,68300.0,75.8297,75.9135,75.2779,75.2779,68300.0
2011-01-31 10:50:00,107.87,108.6,107.8,108.52,53300.0,75.3408,75.8507,75.2919,75.7948,53300.0
2011-01-31 11:00:00,108.4,109.48,108.27,109.26,87100.0,75.711,76.4653,75.6202,76.3116,87100.0
2011-01-31 11:10:00,109.26,109.45,108.94,108.94,46800.0,76.3116,76.4443,76.0881,76.0881,46800.0
2011-01-31 11:20:00,108.95,109.44,108.94,109.33,41400.0,76.0951,76.4373,76.0881,76.3605,41400.0
2011-01-31 11:30:00,109.28,109.41,109.05,109.07,32100.0,76.3256,76.4164,76.165,76.1789,32100.0
2011-01-31 11:40:00,109.09,109.17,108.85,108.98,34500.0,76.1929,76.2488,76.0253,76.1161,34500.0
2011-01-31 11:50:00,108.98,109.17,108.71,109.07,52500.0,76.1161,76.2488,75.9275,76.1789,52500.0
2011-01-31 12:00:00,109.04,109.26,108.98,109.26,43200.0,76.158,76.3116,76.1161,76.3116,43200.0
2011-01-31 12:10:00,109.2,109.33,108.9,108.91,53100.0,76.2697,76.3605,76.0602,76.0672,53100.0
2011-01-31 12:20:00,108.92,108.94,108.52,108.67,81300.0,76.0742,76.0881,75.7948,75.8995,81300.0
2011-01-31 12:30:00,108.68,108.82,108.5,108.61,52900.0,75.9065,76.0043,75.7808,75.8576,52900.0
2011-01-31 12:40:00,108.6,108.63,108.3,108.3,59900.0,75.8507,75.8716,75.6411,75.6411,59900.0
2011-01-31 12:50:00,108.33,108.5,108.21,108.26,32600.0,75.6621,75.7808,75.5783,75.6132,32600.0
2011-01-31 13:00:00,108.25,108.74,108.07,108.73,49800.0,75.6062,75.9484,75.4805,75.9415,49800.0
2011-01-31 13:10:00,108.77,108.87,108.61,108.76,60000.0,75.9694,76.0392,75.8576,75.9624,60000.0
2011-01-31 13:20:00,108.77,108.85,108.6,108.6,51600.0,75.9694,76.0253,75.8507,75.8507,51600.0
2011-01-31 13:30:00,108.6,108.8,108.4,108.79,51900.0,75.8507,75.9903,75.711,75.9834,51900.0
2011-01-31 13:40:00,108.81,109.25,108.74,109.09,94400.0,75.9973,76.3046,75.9484,76.1929,94400.0
2011-01-31 13:50:00,109.06,109.44,109.06,109.38,34500.0,76.1719,76.4373,76.1719,76.3954,34500.0
2011-01-31 14:00:00,109.38,109.4,108.96,108.97,32400.0,76.3954,76.4094,76.1021,76.1091,32400.0
2011-01-31 14:10:00,109.01,109.01,108.5,108.77,44000.0,76.137,76.137,75.7808,75.9694,44000.0
2011-01-31 14:20:00,108.72,108.74,108.4,108.49,38100.0,75.9345,75.9484,75.711,75.7738,38100.0
2011-01-31 14:30:00,108.4,108.44,108.1,108.3,57100.0,75.711,75.7389,75.5014,75.6411,57100.0
2011-01-31 14:40:00,108.33,108.52,107.97,108.04,59600.0,75.6621,75.7948,75.4106,75.4595,59600.0
2011-01-31 14:50:00,108.0,108.21,107.86,107.98,75500.0,75.4316,75.5783,75.3338,75.4176,75500.0
2011-01-31 15:00:00,107.94,108.44,107.85,108.34,70600.0,75.3897,75.7389,75.3268,75.6691,70600.0
2011-01-31 15:10:00,108.36,108.87,108.35,108.59,117200.0,75.683,76.0392,75.676,75.8437,117200.0
2011-01-31 15:20:00,108.6,108.6,107.9,107.97,94100.0,75.8507,75.8507,75.3617,75.4106,94100.0
2011-01-31 15:30:00,107.93,107.98,107.35,107.44,143000.0,75.3827,75.4176,74.9776,75.0405,143000.0
2011-01-31 15:40:00,107.43,107.53,106.76,106.82,269000.0,75.0335,75.1033,74.5655,74.6074,269000.0
2011-01-31 15:50:00,106.82,106.89,105.16,105.99,547300.0,74.6074,74.6563,73.448,74.0277,547300.0
2011-02-01 09:30:00,106.98,107.57,103.55,104.49,464400.0,74.7192,75.1313,72.3235,72.9801,464400.0
2011-02-01 09:40:00,104.49,104.98,102.4,102.96,454300.0,72.9801,73.3223,71.5203,71.9114,454300.0
2011-02-01 09:50:00,102.95,103.42,101.85,102.94,426200.0,71.9045,72.2327,71.1362,71.8975,426200.0
2011-02-01 10:00:00,102.94,104.39,102.83,103.93,334300.0,71.8975,72.9102,71.8207,72.5889,334300.0
2011-02-01 10:10:00,103.93,104.0,103.0,103.4,191200.0,72.5889,72.6378,71.9394,72.2188,191200.0
2011-02-01 10:20:00,103.41,104.75,103.41,104.7,184500.0,72.2257,73.1617,72.2257,73.1267,184500.0
2011-02-01 10:30:00,104.7,104.97,104.27,104.83,177800.0,73.1267,73.3153,72.8264,73.2175,177800.0
2011-02-01 10:40:00,104.81,106.0,104.65,105.5,184600.0,73.2036,74.0347,73.0918,73.6855,184600.0
2011-02-01 10:50:00,105.5,105.62,104.9,105.51,106600.0,73.6855,73.7693,73.2664,73.6925,106600.0
2011-02-01 11:00:00,105.46,106.26,105.14,106.05,191700.0,73.6576,74.2163,73.434,74.0696,191700.0
2011-02-01 11:10:00,106.05,106.13,105.07,105.11,113200.0,74.0696,74.1255,73.3852,73.4131,113200.0
2011-02-01 11:20:00,105.17,105.17,104.12,104.34,151600.0,73.455,73.455,72.7216,72.8753,151600.0
2011-02-01 11:30:00,104.28,104.58,103.73,103.81,102300.0,72.8334,73.0429,72.4492,72.5051,102300.0
2011-02-01 11:40:00,103.82,104.69,103.71,104.53,88200.0,72.5121,73.1198,72.4353,73.008,88200.0
2011-02-01 11:50:00,104.49,105.02,104.49,104.93,86300.0,72.9801,73.3502,72.9801,73.2874,86300.0
2011-02-01 12:00:00,104.92,105.02,104.6,104.92,67000.0,73.2804,73.3502,73.0569,73.2804,67000.0
2011-02-01 12:10:00,104.92,105.1,104.88,104.99,76500.0,73.2804,73.4061,73.2525,73.3293,76500.0
2011-02-01 12:20:00,104.99,105.67,104.83,105.63,92900.0,73.3293,73.8042,73.2175,73.7763,92900.0
2011-02-01 12:30:00,105.62,105.85,105.25,105.8,71400.0,73.7693,73.9299,73.5109,73.895,71400.0
2011-02-01 12:40:00,105.81,106.14,105.74,105.97,102500.0,73.902,74.1325,73.8531,74.0138,102500.0
2011-02-01 12:50:00,105.95,106.18,105.91,106.12,93600.0,73.9998,74.1604,73.9718,74.1185,93600.0
2011-02-01 13:00:00,106.13,106.68,106.08,106.59,89000.0,74.1255,74.5096,74.0906,74.4468,89000.0
2011-02-01 13:10:00,106.63,107.02,106.37,106.39,156800.0,74.4747,74.7471,74.2931,74.3071,156800.0
2011-02-01 13:20:00,106.38,106.82,105.99,106.7,84200.0,74.3001,74.6074,74.0277,74.5236,84200.0
2011-02-01 13:30:00,106.76,106.96,106.4,106.4,49900.0,74.5655,74.7052,74.3141,74.3141,49900.0
2011-02-01 13:40:00,106.4,106.5,106.17,106.36,58500.0,74.3141,74.3839,74.1534,74.2861,58500.0
2011-02-01 13:50:00,106.36,106.55,105.95,105.95,60500.0,74.2861,74.4189,73.9998,73.9998,60500.0
2011-02-01 14:00:00,105.98,106.05,105.75,105.9,65700.0,74.0207,74.0696,73.8601,73.9649,65700.0
2011-02-01 14:10:00,105.88,105.92,105.61,105.64,55000.0,73.9509,73.9788,73.7623,73.7833,55000.0
2011-02-01 14:20:00,105.61,105.61,105.09,105.09,70400.0,73.7623,73.7623,73.3991,73.3991,70400.0
2011-02-01 14:30:00,105.13,107.74,105.09,107.15,772200.0,73.4271,75.25,73.3991,74.8379,772200.0
2011-02-01 14:40:00,107.12,107.3,106.69,106.85,293700.0,74.817,74.9427,74.5166,74.6284,293700.0
2011-02-01 14:50:00,106.85,107.1,106.74,106.91,158700.0,74.6284,74.803,74.5516,74.6703,158700.0
2011-02-01 15:00:00,106.91,107.05,106.75,106.87,97000.0,74.6703,74.7681,74.5585,74.6424,97000.0
2011-02-01 15:10:00,106.89,106.97,106.42,106.44,127500.0,74.6563,74.7122,74.3281,74.342,127500.0
2011-02-01 15:20:00,106.48,106.87,106.3,106.79,103900.0,74.37,74.6424,74.2442,74.5865,103900.0
2011-02-01 15:30:00,106.78,107.45,106.57,107.4,154300.0,74.5795,75.0474,74.4328,75.0125,154300.0
2011-02-01 15:40:00,107.4,108.32,107.39,107.8,272800.0,75.0125,75.6551,75.0055,75.2919,272800.0
2011-02-01 15:50:00,107.8,107.81,107.24,107.34,221300.0,75.2919,75.2989,74.9008,74.9706,221300.0
2011-02-02 09:30:00,107.1,107.59,106.19,106.95,274100.0,74.803,75.1452,74.1674,74.6982,274100.0
2011-02-02 09:40:00,106.92,107.17,106.75,107.06,113500.0,74.6773,74.8519,74.5585,74.7751,113500.0
2011-02-02 09:50:00,107.06,108.17,107.05,108.1,178000.0,74.7751,75.5503,74.7681,75.5014,178000.0
2011-02-02 10:00:00,108.05,108.1,107.4,107.89,104000.0,75.4665,75.5014,75.0125,75.3548,104000.0
2011-02-02 10:10:00,107.87,108.58,107.87,108.43,135300.0,75.3408,75.8367,75.3408,75.7319,135300.0
2011-02-02 10:20:00,108.36,108.5,108.0,108.46,78400.0,75.683,75.7808,75.4316,75.7529,78400.0
2011-02-02 10:30:00,108.39,108.65,108.18,108.51,73600.0,75.704,75.8856,75.5573,75.7878,73600.0
2011-02-02 10:40:00,108.5,108.53,107.93,107.93,55500.0,75.7808,75.8018,75.3827,75.3827,55500.0
2011-02-02 10:50:00,107.94,107.98,107.5,107.64,104700.0,75.3897,75.4176,75.0824,75.1802,104700.0
2011-02-02 11:00:00,107.61,107.61,106.36,106.37,133500.0,75.1592,75.1592,74.2861,74.2931,133500.0
2011-02-02 11:10:00,106.43,106.93,106.3,106.65,155800.0,74.335,74.6843,74.2442,74.4887,155800.0
2011-02-02 11:20:00,106.67,107.29,106.67,106.91,58900.0,74.5027,74.9357,74.5027,74.6703,58900.0
2011-02-02 11:30:00,106.98,107.14,106.89,106.94,46000.0,74.7192,74.8309,74.6563,74.6912,46000.0
2011-02-02 11:40:00,107.0,107.05,106.92,106.99,37600.0,74.7331,74.7681,74.6773,74.7262,37600.0
2011-02-02 11:50:00,106.99,107.05,106.68,106.86,121800.0,74.7262,74.7681,74.5096,74.6354,121800.0
2011-02-02 12:00:00,106.88,106.89,106.6,106.65,58000.0,74.6493,74.6563,74.4538,74.4887,58000.0
2011-02-02 12:10:00,106.7,106.85,106.61,106.65,33000.0,74.5236,74.6284,74.4608,74.4887,33000.0
2011-02-02 12:20:00,106.69,106.83,106.5,106.55,58800.0,74.5166,74.6144,74.3839,74.4189,58800.0
2011-02-02 12:30:00,106.55,107.05,106.54,107.05,67300.0,74.4189,74.7681,74.4119,74.7681,67300.0
2011-02-02 12:40:00,107.04,107.22,106.99,107.0,33200.0,74.7611,74.8868,74.7262,74.7331,33200.0
2011-02-02 12:50:00,107.0,107.09,106.72,106.77,43600.0,74.7331,74.796,74.5376,74.5725,43600.0
2011-02-02 13:00:00,106.77,106.95,106.7,106.85,28500.0,74.5725,74.6982,74.5236,74.6284,28500.0
2011-02-02 13:10:00,106.85,106.91,106.71,106.79,50700.0,74.6284,74.6703,74.5306,74.5865,50700.0
2011-02-02 13:20:00,106.81,106.91,106.7,106.74,65700.0,74.6004,74.6703,74.5236,74.5516,65700.0
2011-02-02 13:30:00,106.72,107.05,106.69,106.97,38800.0,74.5376,74.7681,74.5166,74.7122,38800.0
2011-02-02 13:40:00,106.94,106.94,106.65,106.76,37200.0,74.6912,74.6912,74.4887,74.5655,37200.0
2011-02-02 13:50:00,106.76,106.79,106.55,106.58,42200.0,74.5655,74.5865,74.4189,74.4398,42200.0
2011-02-02 14:00:00,106.59,106.59,106.43,106.48,54000.0,74.4468,74.4468,74.335,74.37,54000.0
2011-02-02 14:10:00,106.45,106.65,106.45,106.46,27200.0,74.349,74.4887,74.349,74.356,27200.0
2011-02-02 14:20:00,106.51,106.62,106.35,106.57,46100.0,74.3909,74.4677,74.2792,74.4328,46100.0
2011-02-02 14:30:00,106.56,106.74,106.4,106.68,59200.0,74.4258,74.5516,74.3141,74.5096,59200.0
2011-02-02 14:40:00,106.68,107.0,106.54,106.64,85200.0,74.5096,74.7331,74.4119,74.4817,85200.0
2011-02-02 14:50:00,106.65,106.83,106.63,106.72,54600.0,74.4887,74.6144,74.4747,74.5376,54600.0
2011-02-02 15:00:00,106.75,106.93,106.64,106.86,43000.0,74.5585,74.6843,74.4817,74.6354,43000.0
2011-02-02 15:10:00,106.85,106.99,106.73,106.81,80500.0,74.6284,74.7262,74.5446,74.6004,80500.0
2011-02-02 15:20:00,106.82,107.05,106.6,106.62,80100.0,74.6074,74.7681,74.4538,74.4677,80100.0
2011-02-02 15:30:00,106.63,106.69,106.5,106.56,71100.0,74.4747,74.5166,74.3839,74.4258,71100.0
2011-02-02 15:40:00,106.57,106.91,106.53,106.88,123300.0,74.4328,74.6703,74.4049,74.6493,123300.0
2011-02-02 15:50:00,106.87,106.96,106.65,106.94,195800.0,74.6424,74.7052,74.4887,74.6912,195800.0
2011-02-03 09:30:00,107.4,107.86,106.89,107.86,221000.0,75.0125,75.3338,74.6563,75.3338,221000.0
2011-02-03 09:40:00,107.86,107.88,106.89,107.07,105000.0,75.3338,75.3478,74.6563,74.782,105000.0
2011-02-03 09:50:00,107.06,107.5,106.98,107.38,98100.0,74.7751,75.0824,74.7192,74.9986,98100.0
2011-02-03 10:00:00,107.4,107.5,106.24,106.29,118800.0,75.0125,75.0824,74.2023,74.2373,118800.0
2011-02-03 10:10:00,106.3,106.34,105.5,105.75,172000.0,74.2442,74.2722,73.6855,73.8601,172000.0
2011-02-03 10:20:00,105.74,106.35,105.65,106.19,113400.0,73.8531,74.2792,73.7903,74.1674,113400.0
2011-02-03 10:30:00,106.19,106.27,105.79,105.99,81400.0,74.1674,74.2233,73.888,74.0277,81400.0
2011-02-03 10:40:00,106.0,106.19,105.77,106.09,118200.0,74.0347,74.1674,73.8741,74.0976,118200.0
2011-02-03 10:50:00,106.16,106.39,105.76,106.23,70200.0,74.1465,74.3071,73.8671,74.1953,70200.0
2011-02-03 11:00:00,106.28,106.35,105.98,105.98,53900.0,74.2303,74.2792,74.0207,74.0207,53900.0
2011-02-03 11:10:00,106.0,106.47,105.88,106.29,46400.0,74.0347,74.363,73.9509,74.2373,46400.0
2011-02-03 11:20:00,106.3,106.75,106.2,106.72,53300.0,74.2442,74.5585,74.1744,74.5376,53300.0
2011-02-03 11:30:00,106.7,106.86,106.5,106.7,41300.0,74.5236,74.6354,74.3839,74.5236,41300.0
2011-02-03 11:40:00,106.69,107.04,106.61,106.79,71800.0,74.5166,74.7611,74.4608,74.5865,71800.0
2011-02-03 11:50:00,106.78,106.82,106.5,106.82,34600.0,74.5795,74.6074,74.3839,74.6074,34600.0
2011-02-03 12:00:00,106.82,106.98,106.48,106.62,56800.0,74.6074,74.7192,74.37,74.4677,56800.0
2011-02-03 12:10:00,106.59,106.63,106.24,106.38,43700.0,74.4468,74.4747,74.2023,74.3001,43700.0
2011-02-03 12:20:00,106.39,106.43,106.12,106.3,34000.0,74.3071,74.335,74.1185,74.2442,34000.0
2011-02-03 12:30:00,106.3,106.3,105.85,105.91,91300.0,74.2442,74.2442,73.9299,73.9718,91300.0
2011-02-03 12:40:00,105.9,106.19,105.88,106.17,77000.0,73.9649,74.1674,73.9509,74.1534,77000.0
2011-02-03 12:50:00,106.18,106.52,106.05,106.41,35700.0,74.1604,74.3979,74.0696,74.3211,35700.0
2011-02-03 13:00:00,106.48,106.54,106.06,106.27,32500.0,74.37,74.4119,74.0766,74.2233,32500.0
2011-02-03 13:10:00,106.26,106.37,106.07,106.17,28800.0,74.2163,74.2931,74.0836,74.1534,28800.0
2011-02-03 13:20:00,106.11,106.43,106.08,106.43,45500.0,74.1115,74.335,74.0906,74.335,45500.0
2011-02-03 13:30:00,106.39,106.58,106.3,106.43,29700.0,74.3071,74.4398,74.2442,74.335,29700.0
2011-02-03 13:40:00,106.43,106.5,106.25,106.38,41500.0,74.335,74.3839,74.2093,74.3001,41500.0
2011-02-03 13:50:00,106.37,106.6,106.34,106.58,27100.0,74.2931,74.4538,74.2722,74.4398,27100.0
2011-02-03 14:00:00,106.57,106.62,106.32,106.49,37900.0,74.4328,74.4677,74.2582,74.3769,37900.0
2011-02-03 14:10:00,106.49,106.54,106.31,106.48,51600.0,74.3769,74.4119,74.2512,74.37,51600.0
2011-02-03 14:20:00,106.52,106.79,106.43,106.7,81900.0,74.3979,74.5865,74.335,74.5236,81900.0
2011-02-03 14:30:00,106.7,107.03,106.68,107.0,119500.0,74.5236,74.7541,74.5096,74.7331,119500.0
2011-02-03 14:40:00,106.99,107.0,106.57,106.89,54600.0,74.7262,74.7331,74.4328,74.6563,54600.0
2011-02-03 14:50:00,106.88,107.27,106.79,107.06,93800.0,74.6493,74.9217,74.5865,74.7751,93800.0
2011-02-03 15:00:00,107.03,107.25,106.98,107.23,79500.0,74.7541,74.9078,74.7192,74.8938,79500.0
2011-02-03 15:10:00,107.21,107.5,107.16,107.4,91300.0,74.8798,75.0824,74.8449,75.0125,91300.0
2011-02-03 15:20:00,107.45,107.55,107.28,107.46,88000.0,75.0474,75.1173,74.9287,75.0544,88000.0
2011-02-03 15:30:00,107.46,107.79,107.39,107.76,126400.0,75.0544,75.2849,75.0055,75.264,126400.0
2011-02-03 15:40:00,107.75,107.87,107.69,107.81,150300.0,75.257,75.3408,75.2151,75.2989,150300.0
2011-02-03 15:50:00,107.81,107.94,107.57,107.65,193300.0,75.2989,75.3897,75.1313,75.1871,193300.0
2011-02-04 09:30:00,107.69,108.0,107.05,107.29,110400.0,75.2151,75.4316,74.7681,74.9357,110400.0
2011-02-04 09:40:00,107.28,107.77,107.21,107.61,53500.0,74.9287,75.2709,74.8798,75.1592,53500.0
2011-02-04 09:50:00,107.61,108.43,107.59,108.43,90800.0,75.1592,75.7319,75.1452,75.7319,90800.0
2011-02-04 10:00:00,108.4,109.2,108.37,109.19,102200.0,75.711,76.2697,75.69,76.2627,102200.0
2011-02-04 10:10:00,109.19,109.26,108.8,109.26,112800.0,76.2627,76.3116,75.9903,76.3116,112800.0
2011-02-04 10:20:00,109.26,110.14,109.23,110.1,172700.0,76.3116,76.9263,76.2907,76.8983,172700.0
2011-02-04 10:30:00,110.06,110.1,109.35,109.53,89500.0,76.8704,76.8983,76.3745,76.5002,89500.0
2011-02-04 10:40:00,109.53,109.8,109.37,109.51,82600.0,76.5002,76.6888,76.3885,76.4862,82600.0
2011-02-04 10:50:00,109.6,109.62,108.85,109.19,84400.0,76.5491,76.5631,76.0253,76.2627,84400.0
2011-02-04 11:00:00,109.18,109.66,108.82,109.48,80400.0,76.2557,76.591,76.0043,76.4653,80400.0
2011-02-04 11:10:00,109.49,109.57,109.05,109.21,53400.0,76.4723,76.5281,76.165,76.2767,53400.0
2011-02-04 11:20:00,109.24,109.25,108.79,109.18,59800.0,76.2977,76.3046,75.9834,76.2557,59800.0
2011-02-04 11:30:00,109.14,109.14,108.7,108.83,84600.0,76.2278,76.2278,75.9205,76.0113,84600.0
2011-02-04 11:40:00,108.84,108.9,108.36,108.49,72300.0,76.0183,76.0602,75.683,75.7738,72300.0
2011-02-04 11:50:00,108.52,108.52,108.26,108.41,34300.0,75.7948,75.7948,75.6132,75.718,34300.0
2011-02-04 12:00:00,108.48,108.63,108.23,108.23,36600.0,75.7668,75.8716,75.5922,75.5922,36600.0
2011-02-04 12:10:00,108.23,108.48,108.0,108.4,41300.0,75.5922,75.7668,75.4316,75.711,41300.0
2011-02-04 12:20:00,108.4,108.58,108.34,108.41,18100.0,75.711,75.8367,75.6691,75.718,18100.0
2011-02-04 12:30:00,108.42,108.64,108.39,108.58,29100.0,75.7249,75.8786,75.704,75.8367,29100.0
2011-02-04 12:40:00,108.59,108.82,108.59,108.8,18700.0,75.8437,76.0043,75.8437,75.9903,18700.0
2011-02-04 12:50:00,108.79,108.79,108.61,108.68,20200.0,75.9834,75.9834,75.8576,75.9065,20200.0
2011-02-04 13:00:00,108.68,108.79,108.5,108.79,24400.0,75.9065,75.9834,75.7808,75.9834,24400.0
2011-02-04 13:10:00,108.82,108.97,108.65,108.8,29800.0,76.0043,76.1091,75.8856,75.9903,29800.0
2011-02-04 13:20:00,108.8,108.8,108.51,108.51,31100.0,75.9903,75.9903,75.7878,75.7878,31100.0
2011-02-04 13:30:00,108.56,108.94,108.55,108.94,135400.0,75.8227,76.0881,75.8157,76.0881,135400.0
2011-02-04 13:40:00,108.96,109.17,108.85,108.97,105900.0,76.1021,76.2488,76.0253,76.1091,105900.0
2011-02-04 13:50:00,108.98,109.12,108.78,109.01,298500.0,76.1161,76.2138,75.9764,76.137,298500.0
2011-02-04 14:00:00,108.96,109.06,108.68,108.87,141200.0,76.1021,76.1719,75.9065,76.0392,141200.0
2011-02-04 14:10:00,108.86,109.27,108.83,109.23,160600.0,76.0322,76.3186,76.0113,76.2907,160600.0
2011-02-04 14:20:00,109.22,109.42,109.18,109.33,71100.0,76.2837,76.4234,76.2557,76.3605,71100.0
2011-02-04 14:30:00,109.27,109.48,109.22,109.23,115000.0,76.3186,76.4653,76.2837,76.2907,115000.0
2011-02-04 14:40:00,109.24,109.28,109.0,109.18,77700.0,76.2977,76.3256,76.13,76.2557,77700.0
2011-02-04 14:50:00,109.18,109.25,109.01,109.19,64700.0,76.2557,76.3046,76.137,76.2627,64700.0
2011-02-04 15:00:00,109.21,109.31,109.0,109.31,120700.0,76.2767,76.3465,76.13,76.3465,120700.0
2011-02-04 15:10:00,109.33,109.42,109.2,109.42,50300.0,76.3605,76.4234,76.2697,76.4234,50300.0
2011-02-04 15:20:00,109.41,109.49,109.33,109.33,50500.0,76.4164,76.4723,76.3605,76.3605,50500.0
2011-02-04 15:30:00,109.35,109.64,109.33,109.54,114600.0,76.3745,76.577,76.3605,76.5072,114600.0
2011-02-04 15:40:00,109.54,109.73,109.34,109.7,103200.0,76.5072,76.6399,76.3675,76.6189,103200.0
2011-02-04 15:50:00,109.72,109.72,109.43,109.69,158900.0,76.6329,76.6329,76.4304,76.612,158900.0
2011-02-07 09:30:00,110.23,110.29,109.7,109.85,128000.0,76.9891,77.031,76.6189,76.7237,128000.0
2011-02-07 09:40:00,109.9,110.5,109.8,110.4,90100.0,76.7586,77.1777,76.6888,77.1078,90100.0
2011-02-07 09:50:00,110.43,110.45,109.94,110.44,110300.0,77.1288,77.1428,76.7866,77.1358,110300.0
2011-02-07 10:00:00,110.44,111.05,110.44,110.89,89500.0,77.1358,77.5618,77.1358,77.4501,89500.0
2011-02-07 10:10:00,110.89,111.14,110.79,111.05,59600.0,77.4501,77.6247,77.3802,77.5618,59600.0
2011-02-07 10:20:00,111.09,111.43,111.04,111.16,66800.0,77.5898,77.8272,77.5548,77.6387,66800.0
2011-02-07 10:30:00,111.12,111.25,110.91,111.25,86800.0,77.6107,77.7015,77.4641,77.7015,86800.0
2011-02-07 10:40:00,111.25,111.65,111.19,111.64,51600.0,77.7015,77.9809,77.6596,77.9739,51600.0
2011-02-07 10:50:00,111.64,111.68,111.11,111.13,57700.0,77.9739,78.0019,77.6037,77.6177,57700.0
2011-02-07 11:00:00,111.13,111.43,111.01,111.06,48200.0,77.6177,77.8272,77.5339,77.5688,48200.0
2011-02-07 11:10:00,111.05,111.27,110.97,111.24,50500.0,77.5618,77.7155,77.506,77.6945,50500.0
2011-02-07 11:20:00,111.18,111.5,111.03,111.47,65500.0,77.6526,77.8761,77.5479,77.8552,65500.0
2011-02-07 11:30:00,111.42,111.45,111.18,111.4,44300.0,77.8203,77.8412,77.6526,77.8063,44300.0
2011-02-07 11:40:00,111.4,111.47,111.14,111.16,44000.0,77.8063,77.8552,77.6247,77.6387,44000.0
2011-02-07 11:50:00,111.13,111.31,111.08,111.1,78300.0,77.6177,77.7434,77.5828,77.5968,78300.0
2011-02-07 12:00:00,111.14,111.14,111.01,111.03,57300.0,77.6247,77.6247,77.5339,77.5479,57300.0
2011-02-07 12:10:00,111.04,111.45,110.99,111.39,46500.0,77.5548,77.8412,77.5199,77.7993,46500.0
2011-02-07 12:20:00,111.38,111.41,111.26,111.32,33400.0,77.7923,77.8133,77.7085,77.7504,33400.0
2011-02-07 12:30:00,111.3,111.44,111.22,111.31,100100.0,77.7364,77.8342,77.6806,77.7434,100100.0
2011-02-07 12:40:00,111.32,111.33,111.13,111.24,40300.0,77.7504,77.7574,77.6177,77.6945,40300.0
2011-02-07 12:50:00,111.27,111.41,111.21,111.34,23200.0,77.7155,77.8133,77.6736,77.7644,23200.0
2011-02-07 13:00:00,111.34,111.5,111.34,111.41,33000.0,77.7644,77.8761,77.7644,77.8133,33000.0
2011-02-07 13:10:00,111.41,111.5,111.38,111.5,29900.0,77.8133,77.8761,77.7923,77.8761,29900.0
2011-02-07 13:20:00,111.47,111.55,111.4,111.45,237900.0,77.8552,77.9111,77.8063,77.8412,237900.0
2011-02-07 13:30:00,111.46,111.51,111.25,111.31,49000.0,77.8482,77.8831,77.7015,77.7434,49000.0
2011-02-07 13:40:00,111.3,111.58,111.29,111.57,39000.0,77.7364,77.932,77.7295,77.925,39000.0
2011-02-07 13:50:00,111.56,111.74,111.48,111.66,50700.0,77.918,78.0438,77.8622,77.9879,50700.0
2011-02-07 14:00:00,111.66,111.73,111.53,111.66,52600.0,77.9879,78.0368,77.8971,77.9879,52600.0
2011-02-07 14:10:00,111.66,111.85,111.53,111.84,166300.0,77.9879,78.1206,77.8971,78.1136,166300.0
2011-02-07 14:20:00,111.83,112.13,111.83,112.01,125200.0,78.1066,78.3161,78.1066,78.2323,125200.0
2011-02-07 14:30:00,112.0,112.1,111.71,111.95,121600.0,78.2254,78.2952,78.0228,78.1904,121600.0
2011-02-07 14:40:00,111.95,112.14,111.88,111.96,83300.0,78.1904,78.3231,78.1415,78.1974,83300.0
2011-02-07 14:50:00,111.9,111.9,111.34,111.58,94700.0,78.1555,78.1555,77.7644,77.932,94700.0
2011-02-07 15:00:00,111.63,111.71,111.39,111.54,85800.0,77.9669,78.0228,77.7993,77.9041,85800.0
2011-02-07 15:10:00,111.55,111.62,111.26,111.3,80900.0,77.9111,77.9599,77.7085,77.7364,80900.0
2011-02-07 15:20:00,111.28,111.62,111.27,111.55,81500.0,77.7225,77.9599,77.7155,77.9111,81500.0
2011-02-07 15:30:00,111.56,111.63,111.41,111.61,105100.0,77.918,77.9669,77.8133,77.953,105100.0
2011-02-07 15:40:00,111.58,111.84,111.48,111.78,142100.0,77.932,78.1136,77.8622,78.0717,142100.0
2011-02-07 15:50:00,111.78,111.88,111.66,111.81,201100.0,78.0717,78.1415,77.9879,78.0926,201100.0
2011-02-08 09:30:00,112.05,112.39,110.77,110.97,92600.0,78.2603,78.4977,77.3663,77.506,92600.0
2011-02-08 09:40:00,110.83,111.19,110.5,111.13,57100.0,77.4082,77.6596,77.1777,77.6177,57100.0
2011-02-08 09:50:00,111.18,111.2,110.86,111.1,56700.0,77.6526,77.6666,77.4291,77.5968,56700.0
2011-02-08 10:00:00,111.12,111.4,110.83,110.9,58400.0,77.6107,77.8063,77.4082,77.4571,58400.0
2011-02-08 10:10:00,110.9,111.0,110.73,110.76,56300.0,77.4571,77.5269,77.3383,77.3593,56300.0
2011-02-08 10:20:00,110.73,111.19,110.64,111.16,68200.0,77.3383,77.6596,77.2755,77.6387,68200.0
2011-02-08 10:30:00,111.1,111.1,110.56,110.6,39000.0,77.5968,77.5968,77.2196,77.2475,39000.0
2011-02-08 10:40:00,110.57,110.87,110.56,110.72,167200.0,77.2266,77.4361,77.2196,77.3313,167200.0
2011-02-08 10:50:00,110.71,110.8,110.28,110.32,73500.0,77.3244,77.3872,77.024,77.052,73500.0
2011-02-08 11:00:00,110.35,110.4,110.0,110.1,60600.0,77.0729,77.1078,76.8285,76.8983,60600.0
2011-02-08 11:10:00,110.1,110.2,110.03,110.05,47600.0,76.8983,76.9682,76.8494,76.8634,47600.0
2011-02-08 11:20:00,110.09,110.46,110.09,110.45,59900.0,76.8913,77.1498,76.8913,77.1428,59900.0
2011-02-08 11:30:00,110.39,110.95,110.39,110.81,34100.0,77.1009,77.492,77.1009,77.3942,34100.0
2011-02-08 11:40:00,110.83,110.95,110.75,110.95,17300.0,77.4082,77.492,77.3523,77.492,17300.0
2011-02-08 11:50:00,110.95,111.0,110.72,110.87,37400.0,77.492,77.5269,77.3313,77.4361,37400.0
2011-02-08 12:00:00,110.89,111.06,110.71,110.79,26300.0,77.4501,77.5688,77.3244,77.3802,26300.0
2011-02-08 12:10:00,110.78,111.04,110.76,111.01,13400.0,77.3733,77.5548,77.3593,77.5339,13400.0
2011-02-08 12:20:00,111.02,111.03,110.82,110.96,46800.0,77.5409,77.5479,77.4012,77.499,46800.0
2011-02-08 12:30:00,110.94,111.0,110.83,110.83,35400.0,77.485,77.5269,77.4082,77.4082,35400.0
2011-02-08 12:40:00,110.83,110.94,110.82,110.93,15100.0,77.4082,77.485,77.4012,77.478,15100.0
2011-02-08 12:50:00,110.95,110.99,110.65,110.69,17800.0,77.492,77.5199,77.2825,77.3104,17800.0
2011-02-08 13:00:00,110.7,110.93,110.7,110.84,36500.0,77.3174,77.478,77.3174,77.4152,36500.0
2011-02-08 13:10:00,110.84,110.84,110.53,110.57,16300.0,77.4152,77.4152,77.1986,77.2266,16300.0
2011-02-08 13:20:00,110.58,110.81,110.58,110.68,30900.0,77.2336,77.3942,77.2336,77.3034,30900.0
2011-02-08 13:30:00,110.71,112.0,110.71,111.7,342100.0,77.3244,78.2254,77.3244,78.0158,342100.0
2011-02-08 13:40:00,111.71,111.9,111.4,111.62,62000.0,78.0228,78.1555,77.8063,77.9599,62000.0
2011-02-08 13:50:00,111.55,111.65,111.5,111.52,23400.0,77.9111,77.9809,77.8761,77.8901,23400.0
2011-02-08 14:00:00,111.55,111.75,111.44,111.65,59500.0,77.9111,78.0507,77.8342,77.9809,59500.0
2011-02-08 14:10:00,111.65,111.73,111.51,111.66,56800.0,77.9809,78.0368,77.8831,77.9879,56800.0
2011-02-08 14:20:00,111.68,111.73,111.62,111.71,32300.0,78.0019,78.0368,77.9599,78.0228,32300.0
2011-02-08 14:30:00,111.72,111.89,111.64,111.88,54800.0,78.0298,78.1485,77.9739,78.1415,54800.0
2011-02-08 14:40:00,111.9,111.98,111.69,111.82,36200.0,78.1555,78.2114,78.0088,78.0996,36200.0
2011-02-08 14:50:00,111.82,111.83,111.35,111.54,28100.0,78.0996,78.1066,77.7714,77.9041,28100.0
2011-02-08 15:00:00,111.52,111.82,111.41,111.74,40000.0,77.8901,78.0996,77.8133,78.0438,40000.0
2011-02-08 15:10:00,111.78,111.85,111.54,111.6,38800.0,78.0717,78.1206,77.9041,77.946,38800.0
2011-02-08 15:20:00,111.64,111.66,111.47,111.47,32600.0,77.9739,77.9879,77.8552,77.8552,32600.0
2011-02-08 15:30:00,111.48,111.71,111.48,111.52,44700.0,77.8622,78.0228,77.8622,77.8901,44700.0
2011-02-08 15:40:00,111.55,111.75,111.53,111.62,69700.0,77.9111,78.0507,77.8971,77.9599,69700.0
2011-02-08 15:50:00,111.62,111.86,111.59,111.72,111800.0,77.9599,78.1276,77.939,78.0298,111800.0
2011-02-09 09:30:00,111.16,111.16,110.41,110.85,135100.0,77.6387,77.6387,77.1148,77.4221,135100.0
2011-02-09 09:40:00,110.8,110.9,110.22,110.35,63900.0,77.3872,77.4571,76.9821,77.0729,63900.0
2011-02-09 09:50:00,110.37,110.7,110.37,110.7,38700.0,77.0869,77.3174,77.0869,77.3174,38700.0
2011-02-09 10:00:00,110.7,110.88,110.51,110.71,50200.0,77.3174,77.4431,77.1847,77.3244,50200.0
2011-02-09 10:10:00,110.71,110.85,110.5,110.58,28500.0,77.3244,77.4221,77.1777,77.2336,28500.0
2011-02-09 10:20:00,110.56,110.72,110.51,110.63,30700.0,77.2196,77.3313,77.1847,77.2685,30700.0
2011-02-09 10:30:00,110.58,110.88,110.51,110.85,106200.0,77.2336,77.4431,77.1847,77.4221,106200.0
2011-02-09 10:40:00,110.83,111.71,110.74,111.7,98300.0,77.4082,78.0228,77.3453,78.0158,98300.0
2011-02-09 10:50:00,111.7,111.8,111.49,111.5,38800.0,78.0158,78.0857,77.8691,77.8761,38800.0
2011-02-09 11:00:00,111.6,111.63,111.42,111.42,20200.0,77.946,77.9669,77.8203,77.8203,20200.0
2011-02-09 11:10:00,111.42,111.56,111.16,111.3,108000.0,77.8203,77.918,77.6387,77.7364,108000.0
2011-02-09 11:20:00,111.22,111.29,111.09,111.25,50800.0,77.6806,77.7295,77.5898,77.7015,50800.0
2011-02-09 11:30:00,111.24,111.42,111.21,111.24,22800.0,77.6945,77.8203,77.6736,77.6945,22800.0
2011-02-09 11:40:00,111.3,111.73,111.3,111.63,28700.0,77.7364,78.0368,77.7364,77.9669,28700.0
2011-02-09 11:50:00,111.69,111.86,111.6,111.77,63100.0,78.0088,78.1276,77.946,78.0647,63100.0
2011-02-09 12:00:00,111.74,111.98,111.6,111.73,58000.0,78.0438,78.2114,77.946,78.0368,58000.0
2011-02-09 12:10:00,111.7,111.79,111.58,111.67,56500.0,78.0158,78.0787,77.932,77.9949,56500.0
2011-02-09 12:20:00,111.67,111.75,111.5,111.59,39300.0,77.9949,78.0507,77.8761,77.939,39300.0
2011-02-09 12:30:00,111.56,111.72,111.45,111.52,16200.0,77.918,78.0298,77.8412,77.8901,16200.0
2011-02-09 12:40:00,111.54,112.15,111.48,112.07,66700.0,77.9041,78.3301,77.8622,78.2742,66700.0
2011-02-09 12:50:00,112.1,112.15,111.6,111.6,17500.0,78.2952,78.3301,77.946,77.946,17500.0
2011-02-09 13:00:00,111.62,111.95,111.6,111.93,24800.0,77.9599,78.1904,77.946,78.1765,24800.0
2011-02-09 13:10:00,111.91,111.95,111.78,111.95,11600.0,78.1625,78.1904,78.0717,78.1904,11600.0
2011-02-09 13:20:00,111.95,112.05,111.86,112.02,13000.0,78.1904,78.2603,78.1276,78.2393,13000.0
2011-02-09 13:30:00,112.03,112.29,111.98,112.03,49000.0,78.2463,78.4279,78.2114,78.2463,49000.0
2011-02-09 13:40:00,112.01,112.01,111.76,111.78,51500.0,78.2323,78.2323,78.0577,78.0717,51500.0
2011-02-09 13:50:00,111.78,111.89,111.56,111.56,31800.0,78.0717,78.1485,77.918,77.918,31800.0
2011-02-09 14:00:00,111.51,111.74,111.34,111.34,52000.0,77.8831,78.0438,77.7644,77.7644,52000.0
2011-02-09 14:10:00,111.34,111.49,111.26,111.36,41800.0,77.7644,77.8691,77.7085,77.7783,41800.0
2011-02-09 14:20:00,111.32,111.68,111.27,111.57,67200.0,77.7504,78.0019,77.7155,77.925,67200.0
2011-02-09 14:30:00,111.53,111.62,111.05,111.05,39800.0,77.8971,77.9599,77.5618,77.5618,39800.0
2011-02-09 14:40:00,111.06,111.18,110.9,110.95,66100.0,77.5688,77.6526,77.4571,77.492,66100.0
2011-02-09 14:50:00,110.92,111.36,110.92,111.23,61000.0,77.471,77.7783,77.471,77.6876,61000.0
2011-02-09 15:00:00,111.23,111.38,111.09,111.1,59900.0,77.6876,77.7923,77.5898,77.5968,59900.0
2011-02-09 15:10:00,111.06,111.59,111.06,111.45,47300.0,77.5688,77.939,77.5688,77.8412,47300.0
2011-02-09 15:20:00,111.44,111.59,111.27,111.51,57300.0,77.8342,77.939,77.7155,77.8831,57300.0
2011-02-09 15:30:00,111.52,111.6,111.47,111.5,68400.0,77.8901,77.946,77.8552,77.8761,68400.0
2011-02-09 15:40:00,111.5,111.65,111.36,111.57,123300.0,77.8761,77.9809,77.7783,77.925,123300.0
2011-02-09 15:50:00,111.59,111.83,111.47,111.8,152200.0,77.939,78.1066,77.8552,78.0857,152200.0
2011-02-10 09:30:00,110.54,111.48,110.54,111.35,54900.0,77.2056,77.8622,77.2056,77.7714,54900.0
2011-02-10 09:40:00,111.35,111.4,110.25,110.54,67800.0,77.7714,77.8063,77.0031,77.2056,67800.0
2011-02-10 09:50:00,110.5,110.64,109.77,110.3,127500.0,77.1777,77.2755,76.6678,77.038,127500.0
2011-02-10 10:00:00,110.35,110.99,110.07,110.89,41600.0,77.0729,77.5199,76.8774,77.4501,41600.0
2011-02-10 10:10:00,110.84,111.4,110.79,111.28,60300.0,77.4152,77.8063,77.3802,77.7225,60300.0
2011-02-10 10:20:00,111.34,111.73,111.13,111.6,33800.0,77.7644,78.0368,77.6177,77.946,33800.0
2011-02-10 10:30:00,111.68,111.96,111.21,111.48,32300.0,78.0019,78.1974,77.6736,77.8622,32300.0
2011-02-10 10:40:00,111.44,111.89,111.3,111.6,31300.0,77.8342,78.1485,77.7364,77.946,31300.0
2011-02-10 10:50:00,111.58,111.61,111.31,111.46,16600.0,77.932,77.953,77.7434,77.8482,16600.0
2011-02-10 11:00:00,111.46,111.62,111.37,111.48,11900.0,77.8482,77.9599,77.7853,77.8622,11900.0
2011-02-10 11:10:00,111.48,111.61,111.03,111.19,29400.0,77.8622,77.953,77.5479,77.6596,29400.0
2011-02-10 11:20:00,111.13,111.82,111.1,111.82,25000.0,77.6177,78.0996,77.5968,78.0996,25000.0
2011-02-10 11:30:00,111.82,112.0,111.79,111.95,25400.0,78.0996,78.2254,78.0787,78.1904,25400.0
2011-02-10 11:40:00,111.93,112.13,111.74,112.0,26500.0,78.1765,78.3161,78.0438,78.2254,26500.0
2011-02-10 11:50:00,112.02,112.05,111.74,111.83,13100.0,78.2393,78.2603,78.0438,78.1066,13100.0
2011-02-10 12:00:00,111.81,112.02,111.73,111.9,14400.0,78.0926,78.2393,78.0368,78.1555,14400.0
2011-02-10 12:10:00,111.92,112.0,111.66,111.66,9600.0,78.1695,78.2254,77.9879,77.9879,9600.0
2011-02-10 12:20:00,111.69,111.93,111.67,111.92,44900.0,78.0088,78.1765,77.9949,78.1695,44900.0
2011-02-10 12:30:00,111.92,112.05,111.76,111.77,24500.0,78.1695,78.2603,78.0577,78.0647,24500.0
2011-02-10 12:40:00,111.81,111.88,111.65,111.66,14100.0,78.0926,78.1415,77.9809,77.9879,14100.0
2011-02-10 12:50:00,111.64,111.76,111.39,111.41,23100.0,77.9739,78.0577,77.7993,77.8133,23100.0
2011-02-10 13:00:00,111.4,111.51,111.17,111.48,30600.0,77.8063,77.8831,77.6456,77.8622,30600.0
2011-02-10 13:10:00,111.5,111.51,111.3,111.37,22500.0,77.8761,77.8831,77.7364,77.7853,22500.0
2011-02-10 13:20:00,111.41,111.44,111.16,111.19,14300.0,77.8133,77.8342,77.6387,77.6596,14300.0
2011-02-10 13:30:00,111.21,111.31,111.16,111.28,20500.0,77.6736,77.7434,77.6387,77.7225,20500.0
2011-02-10 13:40:00,111.3,111.35,111.18,111.27,18800.0,77.7364,77.7714,77.6526,77.7155,18800.0
2011-02-10 13:50:00,111.28,111.44,111.24,111.38,31500.0,77.7225,77.8342,77.6945,77.7923,31500.0
2011-02-10 14:00:00,111.38,111.62,111.19,111.5,29300.0,77.7923,77.9599,77.6596,77.8761,29300.0
2011-02-10 14:10:00,111.47,111.61,111.41,111.52,13900.0,77.8552,77.953,77.8133,77.8901,13900.0
2011-02-10 14:20:00,111.5,111.63,111.37,111.56,22200.0,77.8761,77.9669,77.7853,77.918,22200.0
2011-02-10 14:30:00,111.57,111.73,111.53,111.72,19200.0,77.925,78.0368,77.8971,78.0298,19200.0
2011-02-10 14:40:00,111.73,111.8,111.59,111.62,17300.0,78.0368,78.0857,77.939,77.9599,17300.0
2011-02-10 14:50:00,111.64,111.64,111.31,111.36,19400.0,77.9739,77.9739,77.7434,77.7783,19400.0
2011-02-10 15:00:00,111.34,111.56,111.28,111.3,24900.0,77.7644,77.918,77.7225,77.7364,24900.0
2011-02-10 15:10:00,111.29,111.35,111.22,111.24,20400.0,77.7295,77.7714,77.6806,77.6945,20400.0
2011-02-10 15:20:00,111.25,111.42,111.2,111.37,33000.0,77.7015,77.8203,77.6666,77.7853,33000.0
2011-02-10 15:30:00,111.39,111.46,111.22,111.3,69500.0,77.7993,77.8482,77.6806,77.7364,69500.0
2011-02-10 15:40:00,111.31,111.47,111.11,111.31,101200.0,77.7434,77.8552,77.6037,77.7434,101200.0
2011-02-10 15:50:00,111.31,111.4,110.57,111.08,297600.0,77.7434,77.8063,77.2266,77.5828,297600.0
2011-02-11 09:30:00,110.64,111.37,110.64,111.09,52800.0,77.2755,77.7853,77.2755,77.5898,52800.0
2011-02-11 09:40:00,111.18,111.71,111.02,111.29,75800.0,77.6526,78.0228,77.5409,77.7295,75800.0
2011-02-11 09:50:00,111.26,111.69,111.23,111.5,34600.0,77.7085,78.0088,77.6876,77.8761,34600.0
2011-02-11 10:00:00,111.54,111.74,111.35,111.59,28600.0,77.9041,78.0438,77.7714,77.939,28600.0
2011-02-11 10:10:00,111.57,111.66,111.09,111.15,54700.0,77.925,77.9879,77.5898,77.6317,54700.0
2011-02-11 10:20:00,111.15,111.62,111.02,111.51,27300.0,77.6317,77.9599,77.5409,77.8831,27300.0
2011-02-11 10:30:00,111.51,111.59,111.27,111.41,32700.0,77.8831,77.939,77.7155,77.8133,32700.0
2011-02-11 10:40:00,111.4,111.57,111.34,111.56,25400.0,77.8063,77.925,77.7644,77.918,25400.0
2011-02-11 10:50:00,111.57,111.87,111.4,111.6,83400.0,77.925,78.1346,77.8063,77.946,83400.0
2011-02-11 11:00:00,111.64,111.95,111.52,111.87,70800.0,77.9739,78.1904,77.8901,78.1346,70800.0
2011-02-11 11:10:00,111.9,111.95,111.3,111.53,50800.0,78.1555,78.1904,77.7364,77.8971,50800.0
2011-02-11 11:20:00,111.49,111.93,111.48,111.83,31500.0,77.8691,78.1765,77.8622,78.1066,31500.0
2011-02-11 11:30:00,111.83,111.94,111.6,111.84,25400.0,78.1066,78.1834,77.946,78.1136,25400.0
2011-02-11 11:40:00,111.81,111.95,111.63,111.82,26500.0,78.0926,78.1904,77.9669,78.0996,26500.0
2011-02-11 11:50:00,111.77,111.84,111.51,111.71,26900.0,78.0647,78.1136,77.8831,78.0228,26900.0
2011-02-11 12:00:00,111.65,111.71,111.45,111.51,48700.0,77.9809,78.0228,77.8412,77.8831,48700.0
2011-02-11 12:10:00,111.52,111.52,111.1,111.4,64300.0,77.8901,77.8901,77.5968,77.8063,64300.0
2011-02-11 12:20:00,111.35,111.5,111.12,111.33,31100.0,77.7714,77.8761,77.6107,77.7574,31100.0
2011-02-11 12:30:00,111.37,111.56,111.35,111.5,23700.0,77.7853,77.918,77.7714,77.8761,23700.0
2011-02-11 12:40:00,111.49,111.75,111.44,111.68,29800.0,77.8691,78.0507,77.8342,78.0019,29800.0
2011-02-11 12:50:00,111.67,111.84,111.67,111.75,28700.0,77.9949,78.1136,77.9949,78.0507,28700.0
2011-02-11 13:00:00,111.79,112.2,111.76,112.17,36000.0,78.0787,78.365,78.0577,78.3441,36000.0
2011-02-11 13:10:00,112.2,112.2,111.91,111.96,41600.0,78.365,78.365,78.1625,78.1974,41600.0
2011-02-11 13:20:00,111.93,112.0,111.63,112.0,22100.0,78.1765,78.2254,77.9669,78.2254,22100.0
2011-02-11 13:30:00,112.0,112.09,111.77,111.81,20200.0,78.2254,78.2882,78.0647,78.0926,20200.0
2011-02-11 13:40:00,111.81,111.9,111.74,111.83,26900.0,78.0926,78.1555,78.0438,78.1066,26900.0
2011-02-11 13:50:00,111.83,111.92,111.6,111.66,34800.0,78.1066,78.1695,77.946,77.9879,34800.0
2011-02-11 14:00:00,111.66,111.71,111.46,111.56,58900.0,77.9879,78.0228,77.8482,77.918,58900.0
2011-02-11 14:10:00,111.55,111.7,111.46,111.62,31700.0,77.9111,78.0158,77.8482,77.9599,31700.0
2011-02-11 14:20:00,111.64,111.78,111.5,111.7,35500.0,77.9739,78.0717,77.8761,78.0158,35500.0
2011-02-11 14:30:00,111.73,112.09,111.72,111.91,53600.0,78.0368,78.2882,78.0298,78.1625,53600.0
2011-02-11 14:40:00,111.91,112.2,111.81,112.05,33300.0,78.1625,78.365,78.0926,78.2603,33300.0
2011-02-11 14:50:00,112.07,112.25,111.84,111.97,33200.0,78.2742,78.4,78.1136,78.2044,33200.0
2011-02-11 15:00:00,112.0,112.06,111.86,111.95,33500.0,78.2254,78.2673,78.1276,78.1904,33500.0
2011-02-11 15:10:00,111.96,112.03,111.84,111.88,30000.0,78.1974,78.2463,78.1136,78.1415,30000.0
2011-02-11 15:20:00,111.88,112.07,111.87,111.99,35700.0,78.1415,78.2742,78.1346,78.2184,35700.0
2011-02-11 15:30:00,111.97,112.0,111.69,111.78,54500.0,78.2044,78.2254,78.0088,78.0717,54500.0
2011-02-11 15:40:00,111.76,112.06,111.7,111.94,107900.0,78.0577,78.2673,78.0158,78.1834,107900.0
2011-02-11 15:50:00,111.93,112.06,111.62,111.76,141900.0,78.1765,78.2673,77.9599,78.0577,141900.0
2011-02-14 09:30:00,112.81,113.25,112.5,113.22,136700.0,78.7911,79.0984,78.5746,79.0774,136700.0
2011-02-14 09:40:00,113.19,113.8,113.05,113.73,118700.0,79.0565,79.4825,78.9587,79.4337,118700.0
2011-02-14 09:50:00,113.74,113.74,113.27,113.71,40600.0,79.4406,79.4406,79.1124,79.4197,40600.0
2011-02-14 10:00:00,113.66,113.93,113.5,113.73,84500.0,79.3848,79.5733,79.273,79.4337,84500.0
2011-02-14 10:10:00,113.73,113.9,113.37,113.71,73700.0,79.4337,79.5524,79.1822,79.4197,73700.0
2011-02-14 10:20:00,113.7,113.93,113.58,113.8,50200.0,79.4127,79.5733,79.3289,79.4825,50200.0
2011-02-14 10:30:00,113.74,113.74,113.16,113.34,43600.0,79.4406,79.4406,79.0355,79.1613,43600.0
2011-02-14 10:40:00,113.34,113.47,112.36,112.5,91600.0,79.1613,79.2521,78.4768,78.5746,91600.0
2011-02-14 10:50:00,112.46,112.84,112.46,112.84,31100.0,78.5466,78.812,78.5466,78.812,31100.0
2011-02-14 11:00:00,112.84,112.99,112.68,112.93,30400.0,78.812,78.9168,78.7003,78.8749,30400.0
2011-02-14 11:10:00,112.92,113.25,112.74,113.25,32000.0,78.8679,79.0984,78.7422,79.0984,32000.0
2011-02-14 11:20:00,113.21,113.29,113.05,113.18,54400.0,79.0705,79.1263,78.9587,79.0495,54400.0
2011-02-14 11:30:00,113.17,113.26,113.02,113.15,25200.0,79.0425,79.1054,78.9378,79.0286,25200.0
2011-02-14 11:40:00,113.14,113.27,113.0,113.16,38800.0,79.0216,79.1124,78.9238,79.0355,38800.0
2011-02-14 11:50:00,113.15,113.3,113.01,113.17,102500.0,79.0286,79.1333,78.9308,79.0425,102500.0
2011-02-14 12:00:00,113.12,113.63,113.09,113.56,62900.0,79.0076,79.3638,78.9867,79.3149,62900.0
2011-02-14 12:10:00,113.56,113.84,113.47,113.75,34200.0,79.3149,79.5105,79.2521,79.4476,34200.0
2011-02-14 12:20:00,113.68,113.95,113.48,113.64,95700.0,79.3987,79.5873,79.259,79.3708,95700.0
2011-02-14 12:30:00,113.64,113.96,113.6,113.89,124600.0,79.3708,79.5943,79.3429,79.5454,124600.0
2011-02-14 12:40:00,113.91,114.0,113.81,113.88,36400.0,79.5594,79.6222,79.4895,79.5384,36400.0
2011-02-14 12:50:00,113.88,114.3,113.85,114.18,102200.0,79.5384,79.8318,79.5175,79.748,102200.0
2011-02-14 13:00:00,114.15,114.2,113.57,113.77,98800.0,79.727,79.7619,79.3219,79.4616,98800.0
2011-02-14 13:10:00,113.79,114.09,113.79,113.93,23400.0,79.4756,79.6851,79.4756,79.5733,23400.0
2011-02-14 13:20:00,113.92,113.96,113.81,113.84,63900.0,79.5664,79.5943,79.4895,79.5105,63900.0
2011-02-14 13:30:00,113.85,114.11,113.84,114.02,50400.0,79.5175,79.6991,79.5105,79.6362,50400.0
2011-02-14 13:40:00,114.01,114.12,113.67,113.8,43400.0,79.6292,79.706,79.3917,79.4825,43400.0
2011-02-14 13:50:00,113.82,114.0,113.74,113.78,28200.0,79.4965,79.6222,79.4406,79.4686,28200.0
2011-02-14 14:00:00,113.8,113.83,113.65,113.75,28400.0,79.4825,79.5035,79.3778,79.4476,28400.0
2011-02-14 14:10:00,113.73,113.78,113.55,113.56,44400.0,79.4337,79.4686,79.3079,79.3149,44400.0
2011-02-14 14:20:00,113.55,113.77,113.37,113.75,52500.0,79.3079,79.4616,79.1822,79.4476,52500.0
2011-02-14 14:30:00,113.76,113.95,113.6,113.69,97400.0,79.4546,79.5873,79.3429,79.4057,97400.0
2011-02-14 14:40:00,113.7,113.97,113.69,113.94,83000.0,79.4127,79.6013,79.4057,79.5803,83000.0
2011-02-14 14:50:00,113.92,114.09,113.89,113.93,45700.0,79.5664,79.6851,79.5454,79.5733,45700.0
2011-02-14 15:00:00,113.91,113.94,113.64,113.67,38900.0,79.5594,79.5803,79.3708,79.3917,38900.0
2011-02-14 15:10:00,113.65,113.8,113.63,113.7,40400.0,79.3778,79.4825,79.3638,79.4127,40400.0
2011-02-14 15:20:00,113.69,113.92,113.65,113.73,36300.0,79.4057,79.5664,79.3778,79.4337,36300.0
2011-02-14 15:30:00,113.74,113.93,113.51,113.51,57600.0,79.4406,79.5733,79.28,79.28,57600.0
2011-02-14 15:40:00,113.5,113.62,113.47,113.5,81200.0,79.273,79.3568,79.2521,79.273,81200.0
2011-02-14 15:50:00,113.54,113.56,113.35,113.53,121300.0,79.301,79.3149,79.1682,79.294,121300.0
2011-02-15 09:30:00,113.5,113.53,112.25,112.64,73200.0,79.273,79.294,78.4,78.6724,73200.0
2011-02-15 09:40:00,112.73,113.15,112.6,112.96,61000.0,78.7352,79.0286,78.6444,78.8959,61000.0
2011-02-15 09:50:00,112.94,113.0,112.4,112.64,43100.0,78.8819,78.9238,78.5047,78.6724,43100.0
2011-02-15 10:00:00,112.58,112.84,112.06,112.24,62900.0,78.6304,78.812,78.2673,78.393,62900.0
2011-02-15 10:10:00,112.22,112.33,111.75,111.8,58700.0,78.379,78.4558,78.0507,78.0857,58700.0
2011-02-15 10:20:00,111.86,111.99,111.44,111.44,96300.0,78.1276,78.2184,77.8342,77.8342,96300.0
2011-02-15 10:30:00,111.46,111.85,111.37,111.77,30200.0,77.8482,78.1206,77.7853,78.0647,30200.0
2011-02-15 10:40:00,111.84,112.18,111.77,111.88,41600.0,78.1136,78.3511,78.0647,78.1415,41600.0
2011-02-15 10:50:00,111.93,112.37,111.87,112.14,28000.0,78.1765,78.4838,78.1346,78.3231,28000.0
2011-02-15 11:00:00,112.14,112.61,112.12,112.57,31000.0,78.3231,78.6514,78.3092,78.6235,31000.0
2011-02-15 11:10:00,112.56,112.68,112.47,112.6,32800.0,78.6165,78.7003,78.5536,78.6444,32800.0
2011-02-15 11:20:00,112.56,112.69,112.55,112.69,34600.0,78.6165,78.7073,78.6095,78.7073,34600.0
2011-02-15 11:30:00,112.68,112.85,112.56,112.66,57900.0,78.7003,78.819,78.6165,78.6863,57900.0
2011-02-15 11:40:00,112.59,112.84,112.56,112.77,40800.0,78.6374,78.812,78.6165,78.7632,40800.0
2011-02-15 11:50:00,112.73,112.77,112.48,112.48,36100.0,78.7352,78.7632,78.5606,78.5606,36100.0
2011-02-15 12:00:00,112.5,112.76,112.32,112.74,64800.0,78.5746,78.7562,78.4489,78.7422,64800.0
2011-02-15 12:10:00,112.72,112.9,112.61,112.85,44800.0,78.7282,78.8539,78.6514,78.819,44800.0
2011-02-15 12:20:00,112.85,113.05,112.83,112.96,23300.0,78.819,78.9587,78.8051,78.8959,23300.0
2011-02-15 12:30:00,112.92,113.02,112.86,112.95,11800.0,78.8679,78.9378,78.826,78.8889,11800.0
2011-02-15 12:40:00,112.91,112.95,112.79,112.84,7500.0,78.8609,78.8889,78.7771,78.812,7500.0
2011-02-15 12:50:00,112.85,112.95,112.69,112.83,30100.0,78.819,78.8889,78.7073,78.8051,30100.0
2011-02-15 13:00:00,112.81,112.81,112.57,112.61,10600.0,78.7911,78.7911,78.6235,78.6514,10600.0
2011-02-15 13:10:00,112.61,112.72,112.56,112.6,8100.0,78.6514,78.7282,78.6165,78.6444,8100.0
2011-02-15 13:20:00,112.6,112.74,112.49,112.73,18900.0,78.6444,78.7422,78.5676,78.7352,18900.0
2011-02-15 13:30:00,112.72,112.79,112.68,112.68,19000.0,78.7282,78.7771,78.7003,78.7003,19000.0
2011-02-15 13:40:00,112.67,112.88,112.57,112.82,14800.0,78.6933,78.84,78.6235,78.7981,14800.0
2011-02-15 13:50:00,112.78,112.78,112.52,112.63,14100.0,78.7701,78.7701,78.5885,78.6654,14100.0
2011-02-15 14:00:00,112.62,112.63,112.43,112.58,18300.0,78.6584,78.6654,78.5257,78.6304,18300.0
2011-02-15 14:10:00,112.57,112.57,112.44,112.5,17400.0,78.6235,78.6235,78.5327,78.5746,17400.0
2011-02-15 14:20:00,112.49,112.65,112.14,112.22,108300.0,78.5676,78.6793,78.3231,78.379,108300.0
2011-02-15 14:30:00,112.18,112.47,112.12,112.38,40100.0,78.3511,78.5536,78.3092,78.4908,40100.0
2011-02-15 14:40:00,112.33,112.67,112.33,112.66,90800.0,78.4558,78.6933,78.4558,78.6863,90800.0
2011-02-15 14:50:00,112.63,112.93,112.6,112.92,58500.0,78.6654,78.8749,78.6444,78.8679,58500.0
2011-02-15 15:00:00,112.93,113.24,112.84,113.23,119200.0,78.8749,79.0914,78.812,79.0844,119200.0
2011-02-15 15:10:00,113.16,113.28,112.95,113.07,58600.0,79.0355,79.1194,78.8889,78.9727,58600.0
2011-02-15 15:20:00,113.02,113.05,112.72,112.93,25200.0,78.9378,78.9587,78.7282,78.8749,25200.0
2011-02-15 15:30:00,112.93,113.08,112.85,113.01,64800.0,78.8749,78.9797,78.819,78.9308,64800.0
2011-02-15 15:40:00,112.95,113.0,112.59,112.63,74700.0,78.8889,78.9238,78.6374,78.6654,74700.0
2011-02-15 15:50:00,112.61,112.68,112.45,112.66,160500.0,78.6514,78.7003,78.5397,78.6863,160500.0
2011-02-16 09:30:00,113.38,113.78,113.07,113.38,50700.0,79.3765,79.6565,79.1595,79.3765,50700.0
2011-02-16 09:40:00,113.38,113.8,113.12,113.53,50900.0,79.3765,79.6705,79.1945,79.4815,50900.0
2011-02-16 09:50:00,113.54,113.64,113.0,113.48,29300.0,79.4885,79.5585,79.1105,79.4465,29300.0
2011-02-16 10:00:00,113.49,113.5,113.04,113.46,49900.0,79.4535,79.4605,79.1385,79.4325,49900.0
2011-02-16 10:10:00,113.47,113.65,113.35,113.37,48600.0,79.4395,79.5655,79.3555,79.3695,48600.0
2011-02-16 10:20:00,113.37,113.55,113.17,113.18,70400.0,79.3695,79.4955,79.2295,79.2365,70400.0
2011-02-16 10:30:00,113.24,113.6,113.05,113.41,27500.0,79.2785,79.5305,79.1455,79.3975,27500.0
2011-02-16 10:40:00,113.36,113.36,113.13,113.17,22900.0,79.3625,79.3625,79.2015,79.2295,22900.0
2011-02-16 10:50:00,113.17,113.19,112.6,112.67,66000.0,79.2295,79.2435,78.8304,78.8794,66000.0
2011-02-16 11:00:00,112.76,112.99,112.51,112.61,46100.0,78.9424,79.1035,78.7674,78.8374,46100.0
2011-02-16 11:10:00,112.64,112.88,112.5,112.65,31000.0,78.8584,79.0264,78.7604,78.8654,31000.0
2011-02-16 11:20:00,112.67,113.0,112.43,112.45,40000.0,78.8794,79.1105,78.7114,78.7254,40000.0
2011-02-16 11:30:00,112.42,112.47,112.01,112.2,55100.0,78.7044,78.7394,78.4174,78.5504,55100.0
2011-02-16 11:40:00,112.19,112.43,112.0,112.27,36900.0,78.5434,78.7114,78.4104,78.5994,36900.0
2011-02-16 11:50:00,112.28,112.28,112.01,112.14,31000.0,78.6064,78.6064,78.4174,78.5084,31000.0
2011-02-16 12:00:00,112.1,112.15,111.17,111.22,87800.0,78.4804,78.5154,77.8293,77.8643,87800.0
2011-02-16 12:10:00,111.16,111.7,111.16,111.57,46700.0,77.8223,78.2003,77.8223,78.1093,46700.0
2011-02-16 12:20:00,111.62,111.79,111.51,111.57,37600.0,78.1443,78.2633,78.0673,78.1093,37600.0
2011-02-16 12:30:00,111.55,111.57,111.42,111.5,35600.0,78.0953,78.1093,78.0043,78.0603,35600.0
2011-02-16 12:40:00,111.53,111.77,111.39,111.76,39600.0,78.0813,78.2493,77.9833,78.2423,39600.0
2011-02-16 12:50:00,111.74,111.9,111.64,111.86,19600.0,78.2283,78.3404,78.1583,78.3123,19600.0
2011-02-16 13:00:00,111.86,111.88,111.55,111.71,25600.0,78.3123,78.3263,78.0953,78.2073,25600.0
2011-02-16 13:10:00,111.7,111.77,111.58,111.6,20000.0,78.2003,78.2493,78.1163,78.1303,20000.0
2011-02-16 13:20:00,111.6,111.67,111.5,111.52,29700.0,78.1303,78.1793,78.0603,78.0743,29700.0
2011-02-16 13:30:00,111.5,111.69,111.5,111.65,21300.0,78.0603,78.1933,78.0603,78.1653,21300.0
2011-02-16 13:40:00,111.64,111.84,111.64,111.71,28600.0,78.1583,78.2983,78.1583,78.2073,28600.0
2011-02-16 13:50:00,111.72,112.0,111.71,111.96,47900.0,78.2143,78.4104,78.2073,78.3824,47900.0
2011-02-16 14:00:00,111.95,111.98,111.6,111.6,49800.0,78.3754,78.3964,78.1303,78.1303,49800.0
2011-02-16 14:10:00,111.65,111.73,111.35,111.43,49200.0,78.1653,78.2213,77.9553,78.0113,49200.0
2011-02-16 14:20:00,111.44,111.6,111.36,111.36,105700.0,78.0183,78.1303,77.9623,77.9623,105700.0
2011-02-16 14:30:00,111.38,111.65,111.35,111.64,45800.0,77.9763,78.1653,77.9553,78.1583,45800.0
2011-02-16 14:40:00,111.62,111.67,111.47,111.56,39600.0,78.1443,78.1793,78.0393,78.1023,39600.0
2011-02-16 14:50:00,111.54,111.61,111.4,111.4,48900.0,78.0883,78.1373,77.9903,77.9903,48900.0
2011-02-16 15:00:00,111.43,111.54,111.4,111.47,42700.0,78.0113,78.0883,77.9903,78.0393,42700.0
2011-02-16 15:10:00,111.47,111.6,111.41,111.43,50300.0,78.0393,78.1303,77.9973,78.0113,50300.0
2011-02-16 15:20:00,111.44,111.49,111.17,111.25,61300.0,78.0183,78.0533,77.8293,77.8853,61300.0
2011-02-16 15:30:00,111.25,111.52,111.23,111.26,70200.0,77.8853,78.0743,77.8713,77.8923,70200.0
2011-02-16 15:40:00,111.25,111.3,111.01,111.04,132900.0,77.8853,77.9203,77.7173,77.7383,132900.0
2011-02-16 15:50:00,111.05,111.22,110.88,111.0,209300.0,77.7453,77.8643,77.6263,77.7103,209300.0
2011-02-17 09:30:00,110.95,111.17,110.5,110.73,106600.0,77.6753,77.8293,77.3602,77.5212,106600.0
2011-02-17 09:40:00,110.78,110.83,110.33,110.83,93800.0,77.5562,77.5913,77.2412,77.5913,93800.0
2011-02-17 09:50:00,110.81,111.14,110.72,110.8,36400.0,77.5773,77.8083,77.5142,77.5703,36400.0
2011-02-17 10:00:00,110.88,111.19,110.81,110.93,42700.0,77.6263,77.8433,77.5773,77.6613,42700.0
2011-02-17 10:10:00,110.96,111.07,110.66,111.05,141800.0,77.6823,77.7593,77.4722,77.7453,141800.0
2011-02-17 10:20:00,111.05,111.25,110.97,111.0,39600.0,77.7453,77.8853,77.6893,77.7103,39600.0
2011-02-17 10:30:00,111.05,111.11,110.89,110.89,42100.0,77.7453,77.7873,77.6333,77.6333,42100.0
2011-02-17 10:40:00,110.92,111.09,110.78,110.99,55900.0,77.6543,77.7733,77.5562,77.7033,55900.0
2011-02-17 10:50:00,111.02,111.09,110.83,110.96,31500.0,77.7243,77.7733,77.5913,77.6823,31500.0
2011-02-17 11:00:00,111.0,111.08,110.88,111.0,62000.0,77.7103,77.7663,77.6263,77.7103,62000.0
2011-02-17 11:10:00,110.99,111.16,110.91,111.15,56900.0,77.7033,77.8223,77.6473,77.8153,56900.0
2011-02-17 11:20:00,111.15,111.34,111.04,111.3,30900.0,77.8153,77.9483,77.7383,77.9203,30900.0
2011-02-17 11:30:00,111.27,111.39,111.17,111.29,39000.0,77.8993,77.9833,77.8293,77.9133,39000.0
2011-02-17 11:40:00,111.3,111.46,111.07,111.25,36700.0,77.9203,78.0323,77.7593,77.8853,36700.0
2011-02-17 11:50:00,111.27,111.43,111.23,111.27,15700.0,77.8993,78.0113,77.8713,77.8993,15700.0
2011-02-17 12:00:00,111.29,111.4,111.23,111.29,20100.0,77.9133,77.9903,77.8713,77.9133,20100.0
2011-02-17 12:10:00,111.33,111.4,111.13,111.36,25500.0,77.9413,77.9903,77.8013,77.9623,25500.0
2011-02-17 12:20:00,111.33,111.41,111.24,111.37,15500.0,77.9413,77.9973,77.8783,77.9693,15500.0
2011-02-17 12:30:00,111.33,111.49,111.28,111.38,92200.0,77.9413,78.0533,77.9063,77.9763,92200.0
2011-02-17 12:40:00,111.43,111.56,111.36,111.5,28200.0,78.0113,78.1023,77.9623,78.0603,28200.0
2011-02-17 12:50:00,111.5,111.64,111.47,111.57,22200.0,78.0603,78.1583,78.0393,78.1093,22200.0
2011-02-17 13:00:00,111.59,111.81,111.56,111.77,30000.0,78.1233,78.2773,78.1023,78.2493,30000.0
2011-02-17 13:10:00,111.74,111.94,111.7,111.83,37000.0,78.2283,78.3684,78.2003,78.2913,37000.0
2011-02-17 13:20:00,111.83,111.93,111.71,111.86,40800.0,78.2913,78.3614,78.2073,78.3123,40800.0
2011-02-17 13:30:00,111.88,111.99,111.84,111.86,23600.0,78.3263,78.4034,78.2983,78.3123,23600.0
2011-02-17 13:40:00,111.9,111.99,111.78,111.96,21200.0,78.3404,78.4034,78.2563,78.3824,21200.0
2011-02-17 13:50:00,111.95,111.96,111.85,111.9,19100.0,78.3754,78.3824,78.3053,78.3404,19100.0
2011-02-17 14:00:00,111.95,111.96,111.81,111.94,25300.0,78.3754,78.3824,78.2773,78.3684,25300.0
2011-02-17 14:10:00,111.96,112.13,111.94,112.08,37700.0,78.3824,78.5014,78.3684,78.4664,37700.0
2011-02-17 14:20:00,112.07,112.1,111.8,111.81,31100.0,78.4594,78.4804,78.2703,78.2773,31100.0
2011-02-17 14:30:00,111.83,111.91,111.68,111.81,37900.0,78.2913,78.3474,78.1863,78.2773,37900.0
2011-02-17 14:40:00,111.81,111.81,111.58,111.64,25700.0,78.2773,78.2773,78.1163,78.1583,25700.0
2011-02-17 14:50:00,111.64,111.82,111.57,111.82,40300.0,78.1583,78.2843,78.1093,78.2843,40300.0
2011-02-17 15:00:00,111.8,112.0,111.75,111.99,36300.0,78.2703,78.4104,78.2353,78.4034,36300.0
2011-02-17 15:10:00,111.99,112.13,111.96,112.04,32600.0,78.4034,78.5014,78.3824,78.4384,32600.0
2011-02-17 15:20:00,112.03,112.2,112.02,112.13,62300.0,78.4314,78.5504,78.4244,78.5014,62300.0
2011-02-17 15:30:00,112.11,112.12,111.97,112.02,38000.0,78.4874,78.4944,78.3894,78.4244,38000.0
2011-02-17 15:40:00,112.01,112.18,111.81,111.83,97300.0,78.4174,78.5364,78.2773,78.2913,97300.0
2011-02-17 15:50:00,111.84,112.03,111.72,111.84,192000.0,78.2983,78.4314,78.2143,78.2983,192000.0
2011-02-18 09:30:00,112.18,112.5,111.5,111.76,260000.0,78.5364,78.7604,78.0603,78.2423,260000.0
2011-02-18 09:40:00,111.61,111.72,111.54,111.64,32800.0,78.1373,78.2143,78.0883,78.1583,32800.0
2011-02-18 09:50:00,111.64,111.73,111.42,111.67,49500.0,78.1583,78.2213,78.0043,78.1793,49500.0
2011-02-18 10:00:00,111.54,111.67,111.45,111.54,21900.0,78.0883,78.1793,78.0253,78.0883,21900.0
2011-02-18 10:10:00,111.56,111.56,111.25,111.5,35200.0,78.1023,78.1023,77.8853,78.0603,35200.0
2011-02-18 10:20:00,111.5,111.58,111.37,111.58,40700.0,78.0603,78.1163,77.9693,78.1163,40700.0
2011-02-18 10:30:00,111.53,111.63,111.48,111.6,49500.0,78.0813,78.1513,78.0463,78.1303,49500.0
2011-02-18 10:40:00,111.6,111.65,111.58,111.62,35700.0,78.1303,78.1653,78.1163,78.1443,35700.0
2011-02-18 10:50:00,111.6,111.61,111.44,111.5,26300.0,78.1303,78.1373,78.0183,78.0603,26300.0
2011-02-18 11:00:00,111.5,111.6,111.4,111.42,61000.0,78.0603,78.1303,77.9903,78.0043,61000.0
2011-02-18 11:10:00,111.43,111.44,111.02,111.11,36200.0,78.0113,78.0183,77.7243,77.7873,36200.0
2011-02-18 11:20:00,111.15,111.3,111.0,111.15,30800.0,77.8153,77.9203,77.7103,77.8153,30800.0
2011-02-18 11:30:00,111.15,111.34,111.12,111.34,55200.0,77.8153,77.9483,77.7943,77.9483,55200.0
2011-02-18 11:40:00,111.28,111.3,110.98,111.03,23900.0,77.9063,77.9203,77.6963,77.7313,23900.0
2011-02-18 11:50:00,111.03,111.14,111.0,111.06,17000.0,77.7313,77.8083,77.7103,77.7523,17000.0
2011-02-18 12:00:00,111.09,111.2,111.02,111.12,12000.0,77.7733,77.8503,77.7243,77.7943,12000.0
2011-02-18 12:10:00,111.14,111.19,111.03,111.07,14700.0,77.8083,77.8433,77.7313,77.7593,14700.0
2011-02-18 12:20:00,111.1,111.23,111.04,111.1,45300.0,77.7803,77.8713,77.7383,77.7803,45300.0
2011-02-18 12:30:00,111.1,111.11,110.99,111.02,31900.0,77.7803,77.7873,77.7033,77.7243,31900.0
2011-02-18 12:40:00,111.0,111.11,110.92,111.09,89300.0,77.7103,77.7873,77.6543,77.7733,89300.0
2011-02-18 12:50:00,111.07,111.52,111.04,111.51,43200.0,77.7593,78.0743,77.7383,78.0673,43200.0
2011-02-18 13:00:00,111.49,111.55,111.26,111.31,16700.0,78.0533,78.0953,77.8923,77.9273,16700.0
2011-02-18 13:10:00,111.29,111.36,111.15,111.17,16300.0,77.9133,77.9623,77.8153,77.8293,16300.0
2011-02-18 13:20:00,111.17,111.3,111.09,111.21,72500.0,77.8293,77.9203,77.7733,77.8573,72500.0
2011-02-18 13:30:00,111.22,111.25,110.9,110.93,48000.0,77.8643,77.8853,77.6403,77.6613,48000.0
2011-02-18 13:40:00,110.93,110.98,110.77,110.81,31700.0,77.6613,77.6963,77.5492,77.5773,31700.0
2011-02-18 13:50:00,110.8,110.95,110.7,110.95,20300.0,77.5703,77.6753,77.5002,77.6753,20300.0
2011-02-18 14:00:00,110.99,111.02,110.84,110.87,19000.0,77.7033,77.7243,77.5983,77.6193,19000.0
2011-02-18 14:10:00,110.89,110.89,110.42,110.42,34200.0,77.6333,77.6333,77.3042,77.3042,34200.0
2011-02-18 14:20:00,110.4,110.4,109.93,110.03,96700.0,77.2902,77.2902,76.9612,77.0312,96700.0
2011-02-18 14:30:00,109.98,110.07,109.9,109.97,60200.0,76.9962,77.0592,76.9402,76.9892,60200.0
2011-02-18 14:40:00,109.96,110.1,109.94,110.07,82500.0,76.9822,77.0802,76.9682,77.0592,82500.0
2011-02-18 14:50:00,110.1,110.1,109.82,109.87,90000.0,77.0802,77.0802,76.8842,76.9192,90000.0
2011-02-18 15:00:00,109.9,110.05,109.86,110.0,52900.0,76.9402,77.0452,76.9122,77.0102,52900.0
2011-02-18 15:10:00,109.98,110.04,109.83,110.03,71400.0,76.9962,77.0382,76.8912,77.0312,71400.0
2011-02-18 15:20:00,110.02,110.14,109.94,109.95,83800.0,77.0242,77.1082,76.9682,76.9752,83800.0
2011-02-18 15:30:00,109.96,110.03,109.89,109.97,77500.0,76.9822,77.0312,76.9332,76.9892,77500.0
2011-02-18 15:40:00,110.0,110.2,109.99,110.02,111700.0,77.0102,77.1502,77.0032,77.0242,111700.0
2011-02-18 15:50:00,110.02,110.06,109.97,110.04,198000.0,77.0242,77.0522,76.9892,77.0382,198000.0
2011-02-22 09:30:00,107.98,108.18,105.84,106.08,309600.0,75.596,75.736,74.0978,74.2658,309600.0
2011-02-22 09:40:00,106.08,108.0,105.85,106.08,197800.0,74.2658,75.61,74.1048,74.2658,197800.0
2011-02-22 09:50:00,106.08,107.11,106.06,107.1,165000.0,74.2658,74.9869,74.2518,74.9799,165000.0
2011-02-22 10:00:00,107.1,107.29,106.7,106.9,113100.0,74.9799,75.1129,74.6999,74.8399,113100.0
2011-02-22 10:10:00,106.9,107.25,106.88,107.12,93800.0,74.8399,75.0849,74.8259,74.9939,93800.0
2011-02-22 10:20:00,107.11,107.2,106.93,107.1,67300.0,74.9869,75.0499,74.8609,74.9799,67300.0
2011-02-22 10:30:00,107.03,107.03,106.55,106.55,71600.0,74.9309,74.9309,74.5949,74.5949,71600.0
2011-02-22 10:40:00,106.55,106.81,106.52,106.67,67800.0,74.5949,74.7769,74.5739,74.6789,67800.0
2011-02-22 10:50:00,106.67,106.95,106.6,106.66,50000.0,74.6789,74.8749,74.6299,74.6719,50000.0
2011-02-22 11:00:00,106.66,106.73,106.18,106.18,87400.0,74.6719,74.7209,74.3358,74.3358,87400.0
2011-02-22 11:10:00,106.18,106.3,105.87,105.91,99500.0,74.3358,74.4198,74.1188,74.1468,99500.0
2011-02-22 11:20:00,105.9,106.11,105.85,106.0,65200.0,74.1398,74.2868,74.1048,74.2098,65200.0
2011-02-22 11:30:00,106.04,106.04,105.68,105.69,68100.0,74.2378,74.2378,73.9858,73.9928,68100.0
2011-02-22 11:40:00,105.73,105.73,105.23,105.38,93600.0,74.0208,74.0208,73.6707,73.7757,93600.0
2011-02-22 11:50:00,105.38,105.43,105.12,105.27,78500.0,73.7757,73.8108,73.5937,73.6987,78500.0
2011-02-22 12:00:00,105.28,105.3,105.1,105.14,70400.0,73.7057,73.7197,73.5797,73.6077,70400.0
2011-02-22 12:10:00,105.19,105.3,105.08,105.3,42700.0,73.6427,73.7197,73.5657,73.7197,42700.0
2011-02-22 12:20:00,105.29,105.37,105.06,105.13,38300.0,73.7127,73.7687,73.5517,73.6007,38300.0
2011-02-22 12:30:00,105.13,105.14,104.86,104.87,105100.0,73.6007,73.6077,73.4117,73.4187,105100.0
2011-02-22 12:40:00,104.89,105.02,104.29,104.3,166900.0,73.4327,73.5237,73.0126,73.0196,166900.0
2011-02-22 12:50:00,104.26,104.41,104.06,104.32,56700.0,72.9916,73.0967,72.8516,73.0337,56700.0
2011-02-22 13:00:00,104.3,104.53,104.12,104.47,50200.0,73.0196,73.1807,72.8936,73.1387,50200.0
2011-02-22 13:10:00,104.47,104.64,104.38,104.38,68200.0,73.1387,73.2577,73.0757,73.0757,68200.0
2011-02-22 13:20:00,104.43,104.43,103.87,104.0,50500.0,73.1107,73.1107,72.7186,72.8096,50500.0
2011-02-22 13:30:00,104.0,104.03,103.75,103.98,28100.0,72.8096,72.8306,72.6346,72.7956,28100.0
2011-02-22 13:40:00,104.02,104.05,103.54,103.56,59900.0,72.8236,72.8446,72.4876,72.5016,59900.0
2011-02-22 13:50:00,103.56,103.71,103.4,103.71,71400.0,72.5016,72.6066,72.3896,72.6066,71400.0
2011-02-22 14:00:00,103.72,103.93,103.61,103.8,42800.0,72.6136,72.7606,72.5366,72.6696,42800.0
2011-02-22 14:10:00,103.8,103.82,103.5,103.5,46900.0,72.6696,72.6836,72.4596,72.4596,46900.0
2011-02-22 14:20:00,103.52,104.22,103.35,104.06,98700.0,72.4736,72.9636,72.3546,72.8516,98700.0
2011-02-22 14:30:00,104.07,104.34,103.93,103.93,55700.0,72.8586,73.0477,72.7606,72.7606,55700.0
2011-02-22 14:40:00,103.95,104.1,103.8,104.04,50100.0,72.7746,72.8796,72.6696,72.8376,50100.0
2011-02-22 14:50:00,104.03,104.16,103.91,103.96,55700.0,72.8306,72.9216,72.7466,72.7816,55700.0
2011-02-22 15:00:00,103.99,104.02,103.53,103.63,58200.0,72.8026,72.8236,72.4806,72.5506,58200.0
2011-02-22 15:10:00,103.64,103.64,103.24,103.26,71600.0,72.5576,72.5576,72.2776,72.2916,71600.0
2011-02-22 15:20:00,103.26,103.28,102.78,103.02,118100.0,72.2916,72.3056,71.9555,72.1235,118100.0
2011-02-22 15:30:00,103.01,103.19,102.91,103.02,148400.0,72.1165,72.2425,72.0465,72.1235,148400.0
2011-02-22 15:40:00,103.03,103.2,102.9,102.94,200500.0,72.1305,72.2495,72.0395,72.0675,200500.0
2011-02-22 15:50:00,102.92,103.19,102.76,103.1,336900.0,72.0535,72.2425,71.9415,72.1795,336900.0
2011-02-23 09:30:00,102.65,102.97,100.15,100.46,421100.0,71.8645,72.0885,70.1143,70.3313,421100.0
2011-02-23 09:40:00,100.52,101.6,100.4,100.72,240800.0,70.3733,71.1294,70.2893,70.5133,240800.0
2011-02-23 09:50:00,100.7,100.94,100.34,100.65,138300.0,70.4993,70.6673,70.2473,70.4643,138300.0
2011-02-23 10:00:00,100.65,100.77,100.25,100.55,237400.0,70.4643,70.5483,70.1843,70.3943,237400.0
2011-02-23 10:10:00,100.62,100.83,100.15,100.38,140000.0,70.4433,70.5903,70.1143,70.2753,140000.0
2011-02-23 10:20:00,100.4,101.04,100.3,100.97,110500.0,70.2893,70.7373,70.2193,70.6883,110500.0
2011-02-23 10:30:00,100.96,101.04,100.2,100.36,83500.0,70.6813,70.7373,70.1493,70.2613,83500.0
2011-02-23 10:40:00,100.31,100.31,98.98,98.98,360500.0,70.2263,70.2263,69.2952,69.2952,360500.0
2011-02-23 10:50:00,98.98,99.64,98.84,99.04,197500.0,69.2952,69.7572,69.1971,69.3372,197500.0
2011-02-23 11:00:00,99.04,99.49,98.75,99.4,212200.0,69.3372,69.6522,69.1341,69.5892,212200.0
2011-02-23 11:10:00,99.34,99.48,99.1,99.34,135800.0,69.5472,69.6452,69.3792,69.5472,135800.0
2011-02-23 11:20:00,99.32,99.55,99.09,99.17,173100.0,69.5332,69.6942,69.3722,69.4282,173100.0
2011-02-23 11:30:00,99.19,99.25,98.8,98.82,125400.0,69.4422,69.4842,69.1691,69.1831,125400.0
2011-02-23 11:40:00,98.81,98.86,98.3,98.68,139900.0,69.1761,69.2111,68.8191,69.0851,139900.0
2011-02-23 11:50:00,98.67,98.69,98.35,98.54,105200.0,69.0781,69.0921,68.8541,68.9871,105200.0
2011-02-23 12:00:00,98.51,98.57,97.65,97.71,175300.0,68.9661,69.0081,68.364,68.406,175300.0
2011-02-23 12:10:00,97.73,97.97,97.21,97.23,125200.0,68.42,68.5881,68.056,68.07,125200.0
2011-02-23 12:20:00,97.25,98.17,97.2,98.14,125700.0,68.084,68.7281,68.049,68.7071,125700.0
2011-02-23 12:30:00,98.15,98.81,98.05,98.73,123400.0,68.7141,69.1761,68.6441,69.1201,123400.0
2011-02-23 12:40:00,98.73,98.94,98.12,98.23,118300.0,69.1201,69.2672,68.6931,68.7701,118300.0
2011-02-23 12:50:00,98.17,98.77,98.0,98.73,88000.0,68.7281,69.1481,68.6091,69.1201,88000.0
2011-02-23 13:00:00,98.71,98.71,98.37,98.49,82700.0,69.1061,69.1061,68.8681,68.9521,82700.0
2011-02-23 13:10:00,98.45,98.72,98.14,98.18,84600.0,68.9241,69.1131,68.7071,68.7351,84600.0
2011-02-23 13:20:00,98.22,99.0,98.1,98.9,94700.0,68.7631,69.3092,68.6791,69.2391,94700.0
2011-02-23 13:30:00,98.94,99.54,98.76,99.29,141600.0,69.2672,69.6872,69.1411,69.5122,141600.0
2011-02-23 13:40:00,99.29,99.7,99.23,99.68,118600.0,69.5122,69.7992,69.4702,69.7852,118600.0
2011-02-23 13:50:00,99.68,100.25,99.54,100.19,151200.0,69.7852,70.1843,69.6872,70.1423,151200.0
2011-02-23 14:00:00,100.22,100.51,99.99,100.33,119900.0,70.1633,70.3663,70.0023,70.2403,119900.0
2011-02-23 14:10:00,100.34,100.57,99.95,100.57,90700.0,70.2473,70.4083,69.9742,70.4083,90700.0
2011-02-23 14:20:00,100.56,100.98,100.56,100.89,108500.0,70.4013,70.6953,70.4013,70.6323,108500.0
2011-02-23 14:30:00,100.88,101.0,100.8,100.86,127700.0,70.6253,70.7093,70.5693,70.6113,127700.0
2011-02-23 14:40:00,100.88,101.22,100.87,101.1,126700.0,70.6253,70.8634,70.6183,70.7794,126700.0
2011-02-23 14:50:00,101.1,101.4,100.54,101.04,212500.0,70.7794,70.9894,70.3873,70.7373,212500.0
2011-02-23 15:00:00,101.06,101.53,101.03,101.1,128700.0,70.7513,71.0804,70.7303,70.7794,128700.0
2011-02-23 15:10:00,101.09,101.48,101.09,101.29,129600.0,70.7724,71.0454,70.7724,70.9124,129600.0
2011-02-23 15:20:00,101.29,101.85,101.27,101.62,147800.0,70.9124,71.3044,70.8984,71.1434,147800.0
2011-02-23 15:30:00,101.61,101.67,101.14,101.56,156400.0,71.1364,71.1784,70.8074,71.1014,156400.0
2011-02-23 15:40:00,101.57,101.7,101.0,101.15,171900.0,71.1084,71.1994,70.7093,70.8144,171900.0
2011-02-23 15:50:00,101.13,101.23,100.67,100.7,250100.0,70.8004,70.8704,70.4783,70.4993,250100.0
2011-02-24 09:30:00,100.73,101.38,100.32,100.61,162200.0,70.5203,70.9754,70.2333,70.4363,162200.0
2011-02-24 09:40:00,100.73,102.5,100.51,101.78,152700.0,70.5203,71.7595,70.3663,71.2554,152700.0
2011-02-24 09:50:00,101.76,102.44,101.41,102.42,110700.0,71.2414,71.7175,70.9964,71.7035,110700.0
2011-02-24 10:00:00,102.5,102.85,101.98,102.85,74800.0,71.7595,72.0045,71.3954,72.0045,74800.0
2011-02-24 10:10:00,102.75,103.27,102.39,103.16,96700.0,71.9345,72.2986,71.6825,72.2215,96700.0
2011-02-24 10:20:00,103.15,103.55,102.63,102.73,77500.0,72.2145,72.4946,71.8505,71.9205,77500.0
2011-02-24 10:30:00,102.67,102.78,101.87,102.12,61900.0,71.8785,71.9555,71.3184,71.4934,61900.0
2011-02-24 10:40:00,102.14,102.25,101.76,101.88,34600.0,71.5074,71.5845,71.2414,71.3254,34600.0
2011-02-24 10:50:00,101.88,101.98,101.6,101.8,59200.0,71.3254,71.3954,71.1294,71.2694,59200.0
2011-02-24 11:00:00,101.8,101.81,101.29,101.51,36200.0,71.2694,71.2764,70.9124,71.0664,36200.0
2011-02-24 11:10:00,101.52,101.52,100.83,100.97,90400.0,71.0734,71.0734,70.5903,70.6883,90400.0
2011-02-24 11:20:00,100.97,101.51,100.66,101.33,69600.0,70.6883,71.0664,70.4713,70.9404,69600.0
2011-02-24 11:30:00,101.25,101.4,100.6,100.8,62200.0,70.8844,70.9894,70.4293,70.5693,62200.0
2011-02-24 11:40:00,100.81,100.97,100.25,100.38,93500.0,70.5763,70.6883,70.1843,70.2753,93500.0
2011-02-24 11:50:00,100.36,100.96,100.36,100.86,25200.0,70.2613,70.6813,70.2613,70.6113,25200.0
2011-02-24 12:00:00,100.85,100.95,100.55,100.59,85800.0,70.6043,70.6743,70.3943,70.4223,85800.0
2011-02-24 12:10:00,100.58,101.39,100.56,101.39,37800.0,70.4153,70.9824,70.4013,70.9824,37800.0
2011-02-24 12:20:00,101.39,101.39,100.64,100.64,16000.0,70.9824,70.9824,70.4573,70.4573,16000.0
2011-02-24 12:30:00,100.63,100.97,100.55,100.9,27800.0,70.4503,70.6883,70.3943,70.6393,27800.0
2011-02-24 12:40:00,100.94,100.97,100.34,100.57,25800.0,70.6673,70.6883,70.2473,70.4083,25800.0
2011-02-24 12:50:00,100.58,100.89,100.52,100.63,22200.0,70.4153,70.6323,70.3733,70.4503,22200.0
2011-02-24 13:00:00,100.63,100.9,100.62,100.85,32500.0,70.4503,70.6393,70.4433,70.6043,32500.0
2011-02-24 13:10:00,100.82,101.08,100.81,100.86,27900.0,70.5833,70.7654,70.5763,70.6113,27900.0
2011-02-24 13:20:00,100.83,100.83,100.38,100.54,31700.0,70.5903,70.5903,70.2753,70.3873,31700.0
2011-02-24 13:30:00,100.51,100.69,100.44,100.56,29900.0,70.3663,70.4923,70.3173,70.4013,29900.0
2011-02-24 13:40:00,100.58,100.61,99.83,99.85,61700.0,70.4153,70.4363,69.8902,69.9042,61700.0
2011-02-24 13:50:00,99.83,100.04,99.51,99.57,59700.0,69.8902,70.0373,69.6662,69.7082,59700.0
2011-02-24 14:00:00,99.6,100.0,99.58,99.98,58700.0,69.7292,70.0093,69.7152,69.9952,58700.0
2011-02-24 14:10:00,100.03,100.67,100.01,100.65,48100.0,70.0303,70.4783,70.0163,70.4643,48100.0
2011-02-24 14:20:00,100.65,100.93,100.47,100.69,55000.0,70.4643,70.6603,70.3383,70.4923,55000.0
2011-02-24 14:30:00,100.68,101.25,100.52,100.8,66000.0,70.4853,70.8844,70.3733,70.5693,66000.0
2011-02-24 14:40:00,100.77,101.14,100.73,101.07,55800.0,70.5483,70.8074,70.5203,70.7583,55800.0
2011-02-24 14:50:00,101.06,101.06,100.6,101.0,56900.0,70.7513,70.7513,70.4293,70.7093,56900.0
2011-02-24 15:00:00,100.94,101.13,100.81,101.08,110400.0,70.6673,70.8004,70.5763,70.7654,110400.0
2011-02-24 15:10:00,101.04,101.26,100.78,101.09,65600.0,70.7373,70.8914,70.5553,70.7724,65600.0
2011-02-24 15:20:00,101.06,101.27,101.01,101.15,79200.0,70.7513,70.8984,70.7163,70.8144,79200.0
2011-02-24 15:30:00,101.15,101.36,101.1,101.1,72100.0,70.8144,70.9614,70.7794,70.7794,72100.0
2011-02-24 15:40:00,101.11,101.31,100.95,100.96,121400.0,70.7864,70.9264,70.6743,70.6813,121400.0
2011-02-24 15:50:00,100.99,101.13,100.66,100.87,180600.0,70.7023,70.8004,70.4713,70.6183,180600.0
2011-02-25 09:30:00,102.21,103.05,101.94,102.42,181500.0,71.5565,72.1445,71.3674,71.7035,181500.0
2011-02-25 09:40:00,102.42,102.42,101.61,102.0,143700.0,71.7035,71.7035,71.1364,71.4094,143700.0
2011-02-25 09:50:00,102.05,102.68,101.55,102.63,113800.0,71.4444,71.8855,71.0944,71.8505,113800.0
2011-02-25 10:00:00,102.63,102.97,102.36,102.74,113300.0,71.8505,72.0885,71.6615,71.9275,113300.0
2011-02-25 10:10:00,102.74,102.75,102.25,102.3,83400.0,71.9275,71.9345,71.5845,71.6195,83400.0
2011-02-25 10:20:00,102.29,102.53,102.19,102.31,45300.0,71.6125,71.7805,71.5425,71.6265,45300.0
2011-02-25 10:30:00,102.37,102.45,102.29,102.45,28700.0,71.6685,71.7245,71.6125,71.7245,28700.0
2011-02-25 10:40:00,102.45,102.5,102.29,102.44,64400.0,71.7245,71.7595,71.6125,71.7175,64400.0
2011-02-25 10:50:00,102.47,102.47,102.14,102.17,30600.0,71.7385,71.7385,71.5074,71.5285,30600.0
2011-02-25 11:00:00,102.2,102.36,101.88,101.91,46600.0,71.5495,71.6615,71.3254,71.3464,46600.0
2011-02-25 11:10:00,101.88,102.1,101.61,101.61,57600.0,71.3254,71.4794,71.1364,71.1364,57600.0
2011-02-25 11:20:00,101.61,101.67,101.51,101.59,76100.0,71.1364,71.1784,71.0664,71.1224,76100.0
2011-02-25 11:30:00,101.62,101.77,101.53,101.67,31300.0,71.1434,71.2484,71.0804,71.1784,31300.0
2011-02-25 11:40:00,101.68,101.73,101.53,101.53,84400.0,71.1854,71.2204,71.0804,71.0804,84400.0
2011-02-25 11:50:00,101.56,101.59,101.25,101.5,36600.0,71.1014,71.1224,70.8844,71.0594,36600.0
2011-02-25 12:00:00,101.46,101.76,101.37,101.72,59200.0,71.0314,71.2414,70.9684,71.2134,59200.0
2011-02-25 12:10:00,101.74,102.05,101.74,102.01,34300.0,71.2274,71.4444,71.2274,71.4164,34300.0
2011-02-25 12:20:00,102.01,102.06,101.93,101.93,97300.0,71.4164,71.4514,71.3604,71.3604,97300.0
2011-02-25 12:30:00,101.83,101.89,101.65,101.65,28100.0,71.2904,71.3324,71.1644,71.1644,28100.0
2011-02-25 12:40:00,101.67,101.89,101.61,101.86,28200.0,71.1784,71.3324,71.1364,71.3114,28200.0
2011-02-25 12:50:00,101.79,101.8,101.58,101.65,16600.0,71.2624,71.2694,71.1154,71.1644,16600.0
2011-02-25 13:00:00,101.66,101.7,101.51,101.62,48200.0,71.1714,71.1994,71.0664,71.1434,48200.0
2011-02-25 13:10:00,101.59,102.07,101.53,102.06,39900.0,71.1224,71.4584,71.0804,71.4514,39900.0
2011-02-25 13:20:00,102.02,102.03,101.75,101.87,16900.0,71.4234,71.4304,71.2344,71.3184,16900.0
2011-02-25 13:30:00,101.83,101.83,101.68,101.78,12700.0,71.2904,71.2904,71.1854,71.2554,12700.0
2011-02-25 13:40:00,101.79,101.83,101.56,101.63,47600.0,71.2624,71.2904,71.1014,71.1504,47600.0
2011-02-25 13:50:00,101.65,101.68,101.54,101.61,48400.0,71.1644,71.1854,71.0874,71.1364,48400.0
2011-02-25 14:00:00,101.59,102.05,101.52,102.05,47100.0,71.1224,71.4444,71.0734,71.4444,47100.0
2011-02-25 14:10:00,102.04,102.04,101.86,101.96,30500.0,71.4374,71.4374,71.3114,71.3814,30500.0
2011-02-25 14:20:00,101.92,102.05,101.9,101.94,32700.0,71.3534,71.4444,71.3394,71.3674,32700.0
2011-02-25 14:30:00,101.92,102.04,101.87,101.92,37500.0,71.3534,71.4374,71.3184,71.3534,37500.0
2011-02-25 14:40:00,101.92,102.04,101.9,101.95,44700.0,71.3534,71.4374,71.3394,71.3744,44700.0
2011-02-25 14:50:00,101.97,102.04,101.9,101.98,37800.0,71.3884,71.4374,71.3394,71.3954,37800.0
2011-02-25 15:00:00,101.97,102.2,101.85,102.2,41100.0,71.3884,71.5495,71.3044,71.5495,41100.0
2011-02-25 15:10:00,102.21,102.37,102.21,102.26,74700.0,71.5565,71.6685,71.5565,71.5915,74700.0
2011-02-25 15:20:00,102.24,102.31,102.13,102.22,49000.0,71.5775,71.6265,71.5004,71.5635,49000.0
2011-02-25 15:30:00,102.2,102.22,102.04,102.11,65800.0,71.5495,71.5635,71.4374,71.4864,65800.0
2011-02-25 15:40:00,102.13,102.29,101.98,102.19,111700.0,71.5004,71.6125,71.3954,71.5425,111700.0
2011-02-25 15:50:00,102.2,102.39,102.08,102.35,210200.0,71.5495,71.6825,71.4654,71.6545,210200.0
2011-02-28 09:30:00,102.96,103.81,102.93,103.8,94200.0,72.0815,72.6766,72.0605,72.6696,94200.0
2011-02-28 09:40:00,103.79,103.8,102.95,103.09,81500.0,72.6626,72.6696,72.0745,72.1725,81500.0
2011-02-28 09:50:00,103.12,103.12,102.82,102.9,54000.0,72.1935,72.1935,71.9835,72.0395,54000.0
2011-02-28 10:00:00,102.95,103.57,102.86,103.2,76600.0,72.0745,72.5086,72.0115,72.2495,76600.0
2011-02-28 10:10:00,103.23,103.48,103.03,103.42,31200.0,72.2705,72.4456,72.1305,72.4036,31200.0
2011-02-28 10:20:00,103.43,103.51,103.22,103.31,21100.0,72.4106,72.4666,72.2635,72.3266,21100.0
2011-02-28 10:30:00,103.34,103.38,103.03,103.03,33600.0,72.3476,72.3756,72.1305,72.1305,33600.0
2011-02-28 10:40:00,103.06,103.1,102.61,102.77,41400.0,72.1515,72.1795,71.8365,71.9485,41400.0
2011-02-28 10:50:00,102.78,102.95,102.6,102.93,25700.0,71.9555,72.0745,71.8295,72.0605,25700.0
2011-02-28 11:00:00,102.94,103.3,102.94,103.27,49400.0,72.0675,72.3196,72.0675,72.2986,49400.0
2011-02-28 11:10:00,103.3,103.45,103.05,103.28,29600.0,72.3196,72.4246,72.1445,72.3056,29600.0
2011-02-28 11:20:00,103.27,103.3,102.77,102.81,40000.0,72.2986,72.3196,71.9485,71.9765,40000.0
2011-02-28 11:30:00,102.8,102.89,102.75,102.76,35900.0,71.9695,72.0325,71.9345,71.9415,35900.0
2011-02-28 11:40:00,102.83,103.06,102.77,102.9,52900.0,71.9905,72.1515,71.9485,72.0395,52900.0
2011-02-28 11:50:00,102.93,103.04,102.85,102.87,25700.0,72.0605,72.1375,72.0045,72.0185,25700.0
2011-02-28 12:00:00,102.89,102.89,102.63,102.71,24000.0,72.0325,72.0325,71.8505,71.9065,24000.0
2011-02-28 12:10:00,102.71,102.71,102.36,102.48,24200.0,71.9065,71.9065,71.6615,71.7455,24200.0
2011-02-28 12:20:00,102.46,102.65,102.34,102.5,27800.0,71.7315,71.8645,71.6475,71.7595,27800.0
2011-02-28 12:30:00,102.5,102.57,102.35,102.37,30000.0,71.7595,71.8085,71.6545,71.6685,30000.0
2011-02-28 12:40:00,102.37,102.49,102.26,102.26,33400.0,71.6685,71.7525,71.5915,71.5915,33400.0
2011-02-28 12:50:00,102.25,102.32,101.77,101.78,37300.0,71.5845,71.6335,71.2484,71.2554,37300.0
2011-02-28 13:00:00,101.75,101.75,101.36,101.55,51800.0,71.2344,71.2344,70.9614,71.0944,51800.0
2011-02-28 13:10:00,101.54,101.72,101.5,101.55,24700.0,71.0874,71.2134,71.0594,71.0944,24700.0
2011-02-28 13:20:00,101.53,101.57,101.1,101.31,26400.0,71.0804,71.1084,70.7794,70.9264,26400.0
2011-02-28 13:30:00,101.32,101.51,101.24,101.36,22500.0,70.9334,71.0664,70.8774,70.9614,22500.0
2011-02-28 13:40:00,101.34,101.51,101.25,101.39,18600.0,70.9474,71.0664,70.8844,70.9824,18600.0
2011-02-28 13:50:00,101.35,101.4,101.1,101.12,29700.0,70.9544,70.9894,70.7794,70.7934,29700.0
2011-02-28 14:00:00,101.12,101.19,100.88,100.9,75100.0,70.7934,70.8424,70.6253,70.6393,75100.0
2011-02-28 14:10:00,100.9,101.02,100.83,100.98,84600.0,70.6393,70.7233,70.5903,70.6953,84600.0
2011-02-28 14:20:00,101.0,101.16,100.99,101.11,41800.0,70.7093,70.8214,70.7023,70.7864,41800.0
2011-02-28 14:30:00,101.05,101.23,101.02,101.12,34800.0,70.7443,70.8704,70.7233,70.7934,34800.0
2011-02-28 14:40:00,101.13,101.19,100.97,101.0,44300.0,70.8004,70.8424,70.6883,70.7093,44300.0
2011-02-28 14:50:00,101.0,101.24,100.95,101.24,45400.0,70.7093,70.8774,70.6743,70.8774,45400.0
2011-02-28 15:00:00,101.23,101.23,100.9,100.93,58100.0,70.8704,70.8704,70.6393,70.6603,58100.0
2011-02-28 15:10:00,100.95,101.19,100.93,101.0,78800.0,70.6743,70.8424,70.6603,70.7093,78800.0
2011-02-28 15:20:00,101.0,101.02,100.83,100.87,123300.0,70.7093,70.7233,70.5903,70.6183,123300.0
2011-02-28 15:30:00,100.86,101.17,100.83,100.91,157800.0,70.6113,70.8284,70.5903,70.6463,157800.0
2011-02-28 15:40:00,100.91,101.05,100.8,100.88,139000.0,70.6463,70.7443,70.5693,70.6253,139000.0
2011-02-28 15:50:00,100.89,101.2,100.87,101.13,209000.0,70.6323,70.8494,70.6183,70.8004,209000.0
2011-03-01 09:30:00,102.38,102.38,101.07,101.4,96000.0,71.6755,71.6755,70.7583,70.9894,96000.0
2011-03-01 09:40:00,101.4,101.46,100.6,100.73,80000.0,70.9894,71.0314,70.4293,70.5203,80000.0
2011-03-01 09:50:00,100.73,100.93,100.5,100.81,45600.0,70.5203,70.6603,70.3593,70.5763,45600.0
2011-03-01 10:00:00,100.82,101.4,100.68,100.77,58700.0,70.5833,70.9894,70.4853,70.5483,58700.0
2011-03-01 10:10:00,100.88,100.9,100.5,100.53,67600.0,70.6253,70.6393,70.3593,70.3803,67600.0
2011-03-01 10:20:00,100.58,100.77,100.3,100.57,55000.0,70.4153,70.5483,70.2193,70.4083,55000.0
2011-03-01 10:30:00,100.57,100.59,100.26,100.41,36100.0,70.4083,70.4223,70.1913,70.2963,36100.0
2011-03-01 10:40:00,100.4,100.98,100.39,100.83,30800.0,70.2893,70.6953,70.2823,70.5903,30800.0
2011-03-01 10:50:00,100.86,101.17,100.76,101.01,29300.0,70.6113,70.8284,70.5413,70.7163,29300.0
2011-03-01 11:00:00,101.05,101.4,100.88,100.96,29900.0,70.7443,70.9894,70.6253,70.6813,29900.0
2011-03-01 11:10:00,101.0,101.3,100.74,101.11,26400.0,70.7093,70.9194,70.5273,70.7864,26400.0
2011-03-01 11:20:00,101.1,101.16,100.45,100.49,30700.0,70.7794,70.8214,70.3243,70.3523,30700.0
2011-03-01 11:30:00,100.46,100.66,100.3,100.33,36000.0,70.3313,70.4713,70.2193,70.2403,36000.0
2011-03-01 11:40:00,100.31,100.54,100.0,100.01,32500.0,70.2263,70.3873,70.0093,70.0163,32500.0
2011-03-01 11:50:00,100.0,100.0,99.54,99.63,53200.0,70.0093,70.0093,69.6872,69.7502,53200.0
2011-03-01 12:00:00,99.65,99.92,99.5,99.77,44700.0,69.7642,69.9532,69.6592,69.8482,44700.0
2011-03-01 12:10:00,99.78,99.9,99.62,99.84,38700.0,69.8552,69.9392,69.7432,69.8972,38700.0
2011-03-01 12:20:00,99.85,99.99,99.52,99.57,35900.0,69.9042,70.0023,69.6732,69.7082,35900.0
2011-03-01 12:30:00,99.56,99.89,99.51,99.74,20100.0,69.7012,69.9322,69.6662,69.8272,20100.0
2011-03-01 12:40:00,99.75,100.04,99.75,99.9,21400.0,69.8342,70.0373,69.8342,69.9392,21400.0
2011-03-01 12:50:00,99.96,100.11,99.74,99.79,28900.0,69.9812,70.0863,69.8272,69.8622,28900.0
2011-03-01 13:00:00,99.78,99.78,99.55,99.67,31900.0,69.8552,69.8552,69.6942,69.7782,31900.0
2011-03-01 13:10:00,99.67,99.8,99.54,99.76,28300.0,69.7782,69.8692,69.6872,69.8412,28300.0
2011-03-01 13:20:00,99.75,99.88,99.41,99.5,31900.0,69.8342,69.9252,69.5962,69.6592,31900.0
2011-03-01 13:30:00,99.53,99.74,99.44,99.62,22700.0,69.6802,69.8272,69.6172,69.7432,22700.0
2011-03-01 13:40:00,99.62,99.66,99.35,99.48,25800.0,69.7432,69.7712,69.5542,69.6452,25800.0
2011-03-01 13:50:00,99.41,99.82,99.35,99.68,36200.0,69.5962,69.8832,69.5542,69.7852,36200.0
2011-03-01 14:00:00,99.69,99.78,99.45,99.6,55500.0,69.7922,69.8552,69.6242,69.7292,55500.0
2011-03-01 14:10:00,99.6,99.73,99.36,99.59,61700.0,69.7292,69.8202,69.5612,69.7222,61700.0
2011-03-01 14:20:00,99.62,99.62,99.19,99.28,46600.0,69.7432,69.7432,69.4422,69.5052,46600.0
2011-03-01 14:30:00,99.3,99.38,99.08,99.26,44100.0,69.5192,69.5752,69.3652,69.4912,44100.0
2011-03-01 14:40:00,99.27,99.4,99.18,99.22,36100.0,69.4982,69.5892,69.4352,69.4632,36100.0
2011-03-01 14:50:00,99.22,99.55,99.21,99.32,33700.0,69.4632,69.6942,69.4562,69.5332,33700.0
2011-03-01 15:00:00,99.34,99.53,99.01,99.04,42300.0,69.5472,69.6802,69.3162,69.3372,42300.0
2011-03-01 15:10:00,99.04,99.62,98.92,99.62,57100.0,69.3372,69.7432,69.2532,69.7432,57100.0
2011-03-01 15:20:00,99.63,99.78,99.44,99.5,65500.0,69.7502,69.8552,69.6172,69.6592,65500.0
2011-03-01 15:30:00,99.49,100.11,99.49,100.05,78000.0,69.6522,70.0863,69.6522,70.0443,78000.0
2011-03-01 15:40:00,100.05,100.24,99.92,100.04,118500.0,70.0443,70.1773,69.9532,70.0373,118500.0
2011-03-01 15:50:00,100.04,100.17,99.89,99.89,151300.0,70.0373,70.1283,69.9322,69.9322,151300.0
2011-03-02 09:30:00,99.88,100.32,99.25,100.32,114400.0,69.9252,70.2333,69.4842,70.2333,114400.0
2011-03-02 09:40:00,100.23,100.76,99.71,100.11,94500.0,70.1703,70.5413,69.8062,70.0863,94500.0
2011-03-02 09:50:00,100.11,100.34,99.93,100.27,34000.0,70.0863,70.2473,69.9602,70.1983,34000.0
2011-03-02 10:00:00,100.28,100.63,100.25,100.33,125400.0,70.2053,70.4503,70.1843,70.2403,125400.0
2011-03-02 10:10:00,100.28,100.31,99.82,100.22,34400.0,70.2053,70.2263,69.8832,70.1633,34400.0
2011-03-02 10:20:00,100.18,100.46,100.1,100.36,82700.0,70.1353,70.3313,70.0793,70.2613,82700.0
2011-03-02 10:30:00,100.33,100.95,100.19,100.92,130000.0,70.2403,70.6743,70.1423,70.6533,130000.0
2011-03-02 10:40:00,100.94,101.71,100.93,101.51,115300.0,70.6673,71.2064,70.6603,71.0664,115300.0
2011-03-02 10:50:00,101.54,101.93,101.25,101.43,83100.0,71.0874,71.3604,70.8844,71.0104,83100.0
2011-03-02 11:00:00,101.42,101.86,101.18,101.46,72000.0,71.0034,71.3114,70.8354,71.0314,72000.0
2011-03-02 11:10:00,101.42,101.45,100.92,100.99,70000.0,71.0034,71.0244,70.6533,70.7023,70000.0
2011-03-02 11:20:00,101.0,101.06,100.59,100.6,45600.0,70.7093,70.7513,70.4223,70.4293,45600.0
2011-03-02 11:30:00,100.6,100.6,99.86,99.86,74600.0,70.4293,70.4293,69.9112,69.9112,74600.0
2011-03-02 11:40:00,99.88,100.33,99.71,99.9,84900.0,69.9252,70.2403,69.8062,69.9392,84900.0
2011-03-02 11:50:00,99.97,100.02,99.27,99.31,93300.0,69.9882,70.0233,69.4982,69.5262,93300.0
2011-03-02 12:00:00,99.29,99.73,99.07,99.68,60800.0,69.5122,69.8202,69.3582,69.7852,60800.0
2011-03-02 12:10:00,99.7,99.94,99.42,99.8,51600.0,69.7992,69.9672,69.6032,69.8692,51600.0
2011-03-02 12:20:00,99.77,100.35,99.75,100.1,47800.0,69.8482,70.2543,69.8342,70.0793,47800.0
2011-03-02 12:30:00,100.1,100.32,100.09,100.32,31900.0,70.0793,70.2333,70.0723,70.2333,31900.0
2011-03-02 12:40:00,100.3,100.36,100.12,100.14,18600.0,70.2193,70.2613,70.0933,70.1073,18600.0
2011-03-02 12:50:00,100.2,100.37,100.14,100.22,31900.0,70.1493,70.2683,70.1073,70.1633,31900.0
2011-03-02 13:00:00,100.3,100.42,100.15,100.18,34500.0,70.2193,70.3033,70.1143,70.1353,34500.0
2011-03-02 13:10:00,100.17,100.41,100.03,100.24,37200.0,70.1283,70.2963,70.0303,70.1773,37200.0
2011-03-02 13:20:00,100.28,100.62,100.25,100.39,37100.0,70.2053,70.4433,70.1843,70.2823,37100.0
2011-03-02 13:30:00,100.47,100.53,100.21,100.3,33500.0,70.3383,70.3803,70.1563,70.2193,33500.0
2011-03-02 13:40:00,100.25,100.28,100.0,100.08,50400.0,70.1843,70.2053,70.0093,70.0653,50400.0
2011-03-02 13:50:00,100.08,100.3,100.0,100.09,42300.0,70.0653,70.2193,70.0093,70.0723,42300.0
2011-03-02 14:00:00,100.17,100.36,99.83,100.19,59300.0,70.1283,70.2613,69.8902,70.1423,59300.0
2011-03-02 14:10:00,100.15,100.54,100.15,100.45,77400.0,70.1143,70.3873,70.1143,70.3243,77400.0
2011-03-02 14:20:00,100.44,100.64,100.17,100.25,63300.0,70.3173,70.4573,70.1283,70.1843,63300.0
2011-03-02 14:30:00,100.29,100.63,100.2,100.5,89500.0,70.2123,70.4503,70.1493,70.3593,89500.0
2011-03-02 14:40:00,100.53,100.92,100.5,100.75,50400.0,70.3803,70.6533,70.3593,70.5343,50400.0
2011-03-02 14:50:00,100.76,100.83,100.49,100.7,33300.0,70.5413,70.5903,70.3523,70.4993,33300.0
2011-03-02 15:00:00,100.65,100.8,100.55,100.7,54500.0,70.4643,70.5693,70.3943,70.4993,54500.0
2011-03-02 15:10:00,100.72,100.72,100.43,100.52,53900.0,70.5133,70.5133,70.3103,70.3733,53900.0
2011-03-02 15:20:00,100.45,100.58,100.18,100.31,100200.0,70.3243,70.4153,70.1353,70.2263,100200.0
2011-03-02 15:30:00,100.33,100.46,100.2,100.32,70900.0,70.2403,70.3313,70.1493,70.2333,70900.0
2011-03-02 15:40:00,100.37,100.41,100.1,100.28,156400.0,70.2683,70.2963,70.0793,70.2053,156400.0
2011-03-02 15:50:00,100.27,100.58,100.02,100.25,317800.0,70.1983,70.4153,70.0233,70.1843,317800.0
2011-03-03 09:30:00,102.09,102.46,101.56,102.21,164100.0,71.4724,71.7315,71.1014,71.5565,164100.0
2011-03-03 09:40:00,102.18,103.35,102.07,103.3,135500.0,71.5355,72.3546,71.4584,72.3196,135500.0
2011-03-03 09:50:00,103.29,103.37,102.91,103.02,103900.0,72.3126,72.3686,72.0465,72.1235,103900.0
2011-03-03 10:00:00,103.02,103.3,102.68,102.76,60900.0,72.1235,72.3196,71.8855,71.9415,60900.0
2011-03-03 10:10:00,102.78,103.07,102.78,102.79,43500.0,71.9555,72.1585,71.9555,71.9625,43500.0
2011-03-03 10:20:00,102.77,102.99,102.6,102.61,43900.0,71.9485,72.1025,71.8295,71.8365,43900.0
2011-03-03 10:30:00,102.63,103.0,102.54,102.87,76800.0,71.8505,72.1095,71.7875,72.0185,76800.0
2011-03-03 10:40:00,102.93,103.28,102.92,103.1,75600.0,72.0605,72.3056,72.0535,72.1795,75600.0
2011-03-03 10:50:00,103.12,103.69,103.06,103.69,112600.0,72.1935,72.5926,72.1515,72.5926,112600.0
2011-03-03 11:00:00,103.7,103.74,103.46,103.7,50700.0,72.5996,72.6276,72.4316,72.5996,50700.0
2011-03-03 11:10:00,103.73,104.03,103.47,103.91,109100.0,72.6206,72.8306,72.4386,72.7466,109100.0
2011-03-03 11:20:00,103.89,103.96,103.75,103.9,57500.0,72.7326,72.7816,72.6346,72.7396,57500.0
2011-03-03 11:30:00,103.88,103.96,103.75,103.83,41100.0,72.7256,72.7816,72.6346,72.6906,41100.0
2011-03-03 11:40:00,103.84,104.34,103.75,104.25,73700.0,72.6976,73.0477,72.6346,72.9846,73700.0
2011-03-03 11:50:00,104.23,104.58,104.19,104.41,70900.0,72.9706,73.2157,72.9426,73.0967,70900.0
2011-03-03 12:00:00,104.4,104.44,103.94,104.09,41800.0,73.0897,73.1177,72.7676,72.8726,41800.0
2011-03-03 12:10:00,104.09,104.16,103.97,104.0,33400.0,72.8726,72.9216,72.7886,72.8096,33400.0
2011-03-03 12:20:00,104.02,104.08,103.81,104.05,25200.0,72.8236,72.8656,72.6766,72.8446,25200.0
2011-03-03 12:30:00,104.02,104.08,103.92,104.02,20600.0,72.8236,72.8656,72.7536,72.8236,20600.0
2011-03-03 12:40:00,104.03,104.12,103.91,104.02,14900.0,72.8306,72.8936,72.7466,72.8236,14900.0
2011-03-03 12:50:00,104.04,104.07,103.88,103.88,23400.0,72.8376,72.8586,72.7256,72.7256,23400.0
2011-03-03 13:00:00,103.91,103.99,103.66,103.77,15000.0,72.7466,72.8026,72.5716,72.6486,15000.0
2011-03-03 13:10:00,103.74,103.93,103.74,103.86,19300.0,72.6276,72.7606,72.6276,72.7116,19300.0
2011-03-03 13:20:00,103.86,104.04,103.7,103.77,20800.0,72.7116,72.8376,72.5996,72.6486,20800.0
2011-03-03 13:30:00,103.76,104.07,103.7,104.06,32900.0,72.6416,72.8586,72.5996,72.8516,32900.0
2011-03-03 13:40:00,104.04,104.17,103.86,103.9,27800.0,72.8376,72.9286,72.7116,72.7396,27800.0
2011-03-03 13:50:00,103.93,103.93,103.6,103.62,19000.0,72.7606,72.7606,72.5296,72.5436,19000.0
2011-03-03 14:00:00,103.65,103.92,103.65,103.7,33700.0,72.5646,72.7536,72.5646,72.5996,33700.0
2011-03-03 14:10:00,103.69,103.86,103.69,103.74,72600.0,72.5926,72.7116,72.5926,72.6276,72600.0
2011-03-03 14:20:00,103.76,103.78,103.55,103.76,41200.0,72.6416,72.6556,72.4946,72.6416,41200.0
2011-03-03 14:30:00,103.77,104.05,103.73,103.96,74700.0,72.6486,72.8446,72.6206,72.7816,74700.0
2011-03-03 14:40:00,103.94,104.2,103.92,104.09,57800.0,72.7676,72.9496,72.7536,72.8726,57800.0
2011-03-03 14:50:00,104.08,104.33,104.08,104.33,62300.0,72.8656,73.0407,72.8656,73.0407,62300.0
2011-03-03 15:00:00,104.34,104.46,104.13,104.13,84700.0,73.0477,73.1317,72.9006,72.9006,84700.0
2011-03-03 15:10:00,104.14,104.21,104.01,104.1,66800.0,72.9076,72.9566,72.8166,72.8796,66800.0
2011-03-03 15:20:00,104.1,104.19,104.0,104.11,38800.0,72.8796,72.9426,72.8096,72.8866,38800.0
2011-03-03 15:30:00,104.1,104.12,103.91,104.1,81100.0,72.8796,72.8936,72.7466,72.8796,81100.0
2011-03-03 15:40:00,104.09,104.26,104.03,104.16,138100.0,72.8726,72.9916,72.8306,72.9216,138100.0
2011-03-03 15:50:00,104.15,104.2,103.87,103.92,208900.0,72.9146,72.9496,72.7186,72.7536,208900.0
2011-03-04 09:30:00,104.2,104.34,103.01,103.38,113200.0,72.9496,73.0477,72.1165,72.3756,113200.0
2011-03-04 09:40:00,103.39,103.5,102.6,103.09,70300.0,72.3826,72.4596,71.8295,72.1725,70300.0
2011-03-04 09:50:00,102.97,103.17,102.66,103.11,75600.0,72.0885,72.2285,71.8715,72.1865,75600.0
2011-03-04 10:00:00,103.11,103.15,102.66,102.69,87600.0,72.1865,72.2145,71.8715,71.8925,87600.0
2011-03-04 10:10:00,102.73,102.99,102.61,102.95,89200.0,71.9205,72.1025,71.8365,72.0745,89200.0
2011-03-04 10:20:00,102.95,103.06,102.76,103.0,73900.0,72.0745,72.1515,71.9415,72.1095,73900.0
2011-03-04 10:30:00,102.98,103.63,102.91,103.63,124500.0,72.0955,72.5506,72.0465,72.5506,124500.0
2011-03-04 10:40:00,103.59,104.14,103.59,103.66,111800.0,72.5226,72.9076,72.5226,72.5716,111800.0
2011-03-04 10:50:00,103.72,103.78,103.38,103.42,39500.0,72.6136,72.6556,72.3756,72.4036,39500.0
2011-03-04 11:00:00,103.48,103.58,102.95,103.04,60500.0,72.4456,72.5156,72.0745,72.1375,60500.0
2011-03-04 11:10:00,103.03,103.27,102.98,103.07,27700.0,72.1305,72.2986,72.0955,72.1585,27700.0
2011-03-04 11:20:00,103.08,103.27,103.0,103.23,30900.0,72.1655,72.2986,72.1095,72.2705,30900.0
2011-03-04 11:30:00,103.26,103.67,103.06,103.58,60500.0,72.2916,72.5786,72.1515,72.5156,60500.0
2011-03-04 11:40:00,103.53,103.59,103.08,103.24,32100.0,72.4806,72.5226,72.1655,72.2776,32100.0
2011-03-04 11:50:00,103.2,103.36,102.8,102.8,35600.0,72.2495,72.3616,71.9695,71.9695,35600.0
2011-03-04 12:00:00,102.86,102.97,102.63,102.83,46000.0,72.0115,72.0885,71.8505,71.9905,46000.0
2011-03-04 12:10:00,102.84,102.86,102.33,102.38,72400.0,71.9975,72.0115,71.6405,71.6755,72400.0
2011-03-04 12:20:00,102.38,102.44,102.0,102.05,39300.0,71.6755,71.7175,71.4094,71.4444,39300.0
2011-03-04 12:30:00,102.12,102.27,102.01,102.27,20200.0,71.4934,71.5985,71.4164,71.5985,20200.0
2011-03-04 12:40:00,102.3,102.61,102.21,102.56,25600.0,71.6195,71.8365,71.5565,71.8015,25600.0
2011-03-04 12:50:00,102.57,102.58,102.25,102.25,72200.0,71.8085,71.8155,71.5845,71.5845,72200.0
2011-03-04 13:00:00,102.27,102.52,102.27,102.42,21500.0,71.5985,71.7735,71.5985,71.7035,21500.0
2011-03-04 13:10:00,102.41,102.46,102.03,102.13,21800.0,71.6965,71.7315,71.4304,71.5004,21800.0
2011-03-04 13:20:00,102.11,102.19,101.9,102.08,35000.0,71.4864,71.5425,71.3394,71.4654,35000.0
2011-03-04 13:30:00,102.06,102.38,101.99,102.33,31400.0,71.4514,71.6755,71.4024,71.6405,31400.0
2011-03-04 13:40:00,102.3,102.36,101.77,101.77,34800.0,71.6195,71.6615,71.2484,71.2484,34800.0
2011-03-04 13:50:00,101.82,101.92,101.54,101.77,54600.0,71.2834,71.3534,71.0874,71.2484,54600.0
2011-03-04 14:00:00,101.8,101.84,101.57,101.61,33300.0,71.2694,71.2974,71.1084,71.1364,33300.0
2011-03-04 14:10:00,101.62,101.86,101.6,101.86,31900.0,71.1434,71.3114,71.1294,71.3114,31900.0
2011-03-04 14:20:00,101.93,102.29,101.81,102.23,35700.0,71.3604,71.6125,71.2764,71.5705,35700.0
2011-03-04 14:30:00,102.21,102.24,101.88,102.04,31700.0,71.5565,71.5775,71.3254,71.4374,31700.0
2011-03-04 14:40:00,102.05,102.16,101.95,101.96,26800.0,71.4444,71.5215,71.3744,71.3814,26800.0
2011-03-04 14:50:00,101.98,102.27,101.95,102.23,32600.0,71.3954,71.5985,71.3744,71.5705,32600.0
2011-03-04 15:00:00,102.25,102.51,102.21,102.38,44700.0,71.5845,71.7665,71.5565,71.6755,44700.0
2011-03-04 15:10:00,102.37,102.41,101.96,102.05,60900.0,71.6685,71.6965,71.3814,71.4444,60900.0
2011-03-04 15:20:00,102.03,102.05,101.64,101.78,51100.0,71.4304,71.4444,71.1574,71.2554,51100.0
2011-03-04 15:30:00,101.8,101.85,101.5,101.83,112600.0,71.2694,71.3044,71.0594,71.2904,112600.0
2011-03-04 15:40:00,101.85,102.35,101.82,102.24,112000.0,71.3044,71.6545,71.2834,71.5775,112000.0
2011-03-04 15:50:00,102.27,102.67,102.19,102.44,179100.0,71.5985,71.8785,71.5425,71.7175,179100.0
2011-03-07 09:30:00,102.49,102.9,102.12,102.9,71800.0,71.7525,72.0395,71.4934,72.0395,71800.0
2011-03-07 09:40:00,102.84,103.07,102.52,102.54,59300.0,71.9975,72.1585,71.7735,71.7875,59300.0
2011-03-07 09:50:00,102.59,102.87,101.99,102.25,28000.0,71.8225,72.0185,71.4024,71.5845,28000.0
2011-03-07 10:00:00,102.32,102.48,101.88,102.07,46900.0,71.6335,71.7455,71.3254,71.4584,46900.0
2011-03-07 10:10:00,102.09,102.13,101.61,101.61,89000.0,71.4724,71.5004,71.1364,71.1364,89000.0
2011-03-07 10:20:00,101.6,102.04,101.5,102.03,49300.0,71.1294,71.4374,71.0594,71.4304,49300.0
2011-03-07 10:30:00,102.03,102.03,101.25,101.28,60500.0,71.4304,71.4304,70.8844,70.9054,60500.0
2011-03-07 10:40:00,101.29,101.36,100.45,100.7,88800.0,70.9124,70.9614,70.3243,70.4993,88800.0
2011-03-07 10:50:00,100.73,100.87,100.39,100.46,40200.0,70.5203,70.6183,70.2823,70.3313,40200.0
2011-03-07 11:00:00,100.46,100.48,99.7,99.9,107900.0,70.3313,70.3453,69.7992,69.9392,107900.0
2011-03-07 11:10:00,99.86,100.24,99.82,100.17,80800.0,69.9112,70.1773,69.8832,70.1283,80800.0
2011-03-07 11:20:00,100.19,100.19,99.85,99.85,54300.0,70.1423,70.1423,69.9042,69.9042,54300.0
2011-03-07 11:30:00,99.9,100.14,99.81,100.08,57400.0,69.9392,70.1073,69.8762,70.0653,57400.0
2011-03-07 11:40:00,100.12,100.12,99.6,99.62,56700.0,70.0933,70.0933,69.7292,69.7432,56700.0
2011-03-07 11:50:00,99.62,100.04,99.51,99.99,48400.0,69.7432,70.0373,69.6662,70.0023,48400.0
2011-03-07 12:00:00,100.04,100.43,99.78,100.34,55100.0,70.0373,70.3103,69.8552,70.2473,55100.0
2011-03-07 12:10:00,100.33,100.7,100.26,100.67,33500.0,70.2403,70.4993,70.1913,70.4783,33500.0
2011-03-07 12:20:00,100.62,100.71,100.3,100.31,23600.0,70.4433,70.5063,70.2193,70.2263,23600.0
2011-03-07 12:30:00,100.3,100.8,100.26,100.35,56700.0,70.2193,70.5693,70.1913,70.2543,56700.0
2011-03-07 12:40:00,100.36,100.38,100.12,100.19,32000.0,70.2613,70.2753,70.0933,70.1423,32000.0
2011-03-07 12:50:00,100.19,100.23,99.91,100.0,62100.0,70.1423,70.1703,69.9462,70.0093,62100.0
2011-03-07 13:00:00,100.01,100.01,99.58,99.6,59500.0,70.0163,70.0163,69.7152,69.7292,59500.0
2011-03-07 13:10:00,99.62,100.03,99.36,99.86,86100.0,69.7432,70.0303,69.5612,69.9112,86100.0
2011-03-07 13:20:00,99.83,100.08,99.76,99.99,119300.0,69.8902,70.0653,69.8412,70.0023,119300.0
2011-03-07 13:30:00,99.92,99.99,99.62,99.81,53500.0,69.9532,70.0023,69.7432,69.8762,53500.0
2011-03-07 13:40:00,99.81,100.12,99.81,99.94,20300.0,69.8762,70.0933,69.8762,69.9672,20300.0
2011-03-07 13:50:00,99.98,100.07,99.68,99.8,40800.0,69.9952,70.0583,69.7852,69.8692,40800.0
2011-03-07 14:00:00,99.79,100.04,99.72,99.81,29600.0,69.8622,70.0373,69.8132,69.8762,29600.0
2011-03-07 14:10:00,99.8,100.05,99.6,100.05,23800.0,69.8692,70.0443,69.7292,70.0443,23800.0
2011-03-07 14:20:00,100.07,100.11,99.8,99.88,46400.0,70.0583,70.0863,69.8692,69.9252,46400.0
2011-03-07 14:30:00,99.84,99.92,99.7,99.72,30600.0,69.8972,69.9532,69.7992,69.8132,30600.0
2011-03-07 14:40:00,99.71,99.91,99.61,99.89,33400.0,69.8062,69.9462,69.7362,69.9322,33400.0
2011-03-07 14:50:00,99.86,100.0,99.69,99.89,54600.0,69.9112,70.0093,69.7922,69.9322,54600.0
2011-03-07 15:00:00,99.89,99.92,99.65,99.77,38100.0,69.9322,69.9532,69.7642,69.8482,38100.0
2011-03-07 15:10:00,99.77,100.08,99.75,99.9,67500.0,69.8482,70.0653,69.8342,69.9392,67500.0
2011-03-07 15:20:00,99.9,100.1,99.7,99.99,63600.0,69.9392,70.0793,69.7992,70.0023,63600.0
2011-03-07 15:30:00,99.97,100.07,99.8,99.81,185200.0,69.9882,70.0583,69.8692,69.8762,185200.0
2011-03-07 15:40:00,99.85,100.05,99.81,99.9,101800.0,69.9042,70.0443,69.8762,69.9392,101800.0
2011-03-07 15:50:00,99.89,99.9,99.55,99.72,150600.0,69.9322,69.9392,69.6942,69.8132,150600.0
2011-03-08 09:30:00,100.25,100.35,99.39,99.77,103500.0,70.1843,70.2543,69.5822,69.8482,103500.0
2011-03-08 09:40:00,99.82,99.96,98.62,98.98,92200.0,69.8832,69.9812,69.0431,69.2952,92200.0
2011-03-08 09:50:00,98.98,99.85,98.92,99.77,105000.0,69.2952,69.9042,69.2532,69.8482,105000.0
2011-03-08 10:00:00,99.84,100.65,99.57,99.57,50500.0,69.8972,70.4643,69.7082,69.7082,50500.0
2011-03-08 10:10:00,99.6,100.58,99.53,100.47,62500.0,69.7292,70.4153,69.6802,70.3383,62500.0
2011-03-08 10:20:00,100.48,100.73,99.81,99.97,145200.0,70.3453,70.5203,69.8762,69.9882,145200.0
2011-03-08 10:30:00,100.0,100.42,99.94,100.09,89100.0,70.0093,70.3033,69.9672,70.0723,89100.0
2011-03-08 10:40:00,100.15,100.34,99.98,100.1,56700.0,70.1143,70.2473,69.9952,70.0793,56700.0
2011-03-08 10:50:00,100.04,100.32,100.0,100.19,51800.0,70.0373,70.2333,70.0093,70.1423,51800.0
2011-03-08 11:00:00,100.15,100.42,100.05,100.26,33300.0,70.1143,70.3033,70.0443,70.1913,33300.0
2011-03-08 11:10:00,100.32,100.67,100.1,100.67,71300.0,70.2333,70.4783,70.0793,70.4783,71300.0
2011-03-08 11:20:00,100.63,100.75,100.44,100.75,36100.0,70.4503,70.5343,70.3173,70.5343,36100.0
2011-03-08 11:30:00,100.75,101.02,100.75,100.99,41100.0,70.5343,70.7233,70.5343,70.7023,41100.0
2011-03-08 11:40:00,100.98,101.16,100.93,100.96,35300.0,70.6953,70.8214,70.6603,70.6813,35300.0
2011-03-08 11:50:00,101.01,101.13,100.9,101.05,34200.0,70.7163,70.8004,70.6393,70.7443,34200.0
2011-03-08 12:00:00,101.03,101.12,100.91,101.11,34500.0,70.7303,70.7934,70.6463,70.7864,34500.0
2011-03-08 12:10:00,101.1,101.11,100.75,100.89,34800.0,70.7794,70.7864,70.5343,70.6323,34800.0
2011-03-08 12:20:00,100.9,100.95,100.67,100.85,40000.0,70.6393,70.6743,70.4783,70.6043,40000.0
2011-03-08 12:30:00,100.85,101.02,100.73,100.81,27900.0,70.6043,70.7233,70.5203,70.5763,27900.0
2011-03-08 12:40:00,100.83,100.95,100.5,100.6,27200.0,70.5903,70.6743,70.3593,70.4293,27200.0
2011-03-08 12:50:00,100.61,100.73,100.49,100.49,30700.0,70.4363,70.5203,70.3523,70.3523,30700.0
2011-03-08 13:00:00,100.49,100.62,100.47,100.6,40400.0,70.3523,70.4433,70.3383,70.4293,40400.0
2011-03-08 13:10:00,100.58,100.62,100.21,100.39,34400.0,70.4153,70.4433,70.1563,70.2823,34400.0
2011-03-08 13:20:00,100.35,100.4,100.27,100.34,19300.0,70.2543,70.2893,70.1983,70.2473,19300.0
2011-03-08 13:30:00,100.35,100.35,100.21,100.25,29300.0,70.2543,70.2543,70.1563,70.1843,29300.0
2011-03-08 13:40:00,100.27,100.27,100.1,100.15,27400.0,70.1983,70.1983,70.0793,70.1143,27400.0
2011-03-08 13:50:00,100.17,100.35,100.02,100.35,56200.0,70.1283,70.2543,70.0233,70.2543,56200.0
2011-03-08 14:00:00,100.37,100.42,99.97,100.02,37700.0,70.2683,70.3033,69.9882,70.0233,37700.0
2011-03-08 14:10:00,100.01,100.19,99.79,100.09,62300.0,70.0163,70.1423,69.8622,70.0723,62300.0
2011-03-08 14:20:00,100.12,100.21,99.95,100.09,41600.0,70.0933,70.1563,69.9742,70.0723,41600.0
2011-03-08 14:30:00,100.09,100.23,99.93,100.23,42800.0,70.0723,70.1703,69.9602,70.1703,42800.0
2011-03-08 14:40:00,100.2,100.69,100.2,100.55,66400.0,70.1493,70.4923,70.1493,70.3943,66400.0
2011-03-08 14:50:00,100.57,100.61,100.39,100.43,38000.0,70.4083,70.4363,70.2823,70.3103,38000.0
2011-03-08 15:00:00,100.44,100.49,100.21,100.38,65500.0,70.3173,70.3523,70.1563,70.2753,65500.0
2011-03-08 15:10:00,100.35,100.58,100.34,100.43,51400.0,70.2543,70.4153,70.2473,70.3103,51400.0
2011-03-08 15:20:00,100.42,100.59,100.26,100.51,46100.0,70.3033,70.4223,70.1913,70.3663,46100.0
2011-03-08 15:30:00,100.51,100.51,100.31,100.41,71800.0,70.3663,70.3663,70.2263,70.2963,71800.0
2011-03-08 15:40:00,100.42,100.46,100.15,100.26,105000.0,70.3033,70.3313,70.1143,70.1913,105000.0
2011-03-08 15:50:00,100.3,100.3,100.04,100.08,146500.0,70.2193,70.2193,70.0373,70.0653,146500.0
2011-03-09 09:30:00,99.64,100.64,99.51,99.61,91900.0,69.7572,70.4573,69.6662,69.7362,91900.0
2011-03-09 09:40:00,99.55,99.86,98.85,99.79,68600.0,69.6942,69.9112,69.2041,69.8622,68600.0
2011-03-09 09:50:00,99.75,99.82,99.28,99.28,60000.0,69.8342,69.8832,69.5052,69.5052,60000.0
2011-03-09 10:00:00,99.22,99.52,98.7,99.3,49200.0,69.4632,69.6732,69.0991,69.5192,49200.0
2011-03-09 10:10:00,99.33,99.46,99.08,99.41,76700.0,69.5402,69.6312,69.3652,69.5962,76700.0
2011-03-09 10:20:00,99.41,100.05,99.35,100.05,58400.0,69.5962,70.0443,69.5542,70.0443,58400.0
2011-03-09 10:30:00,100.05,100.2,99.82,99.99,82000.0,70.0443,70.1493,69.8832,70.0023,82000.0
2011-03-09 10:40:00,99.94,99.99,99.61,99.76,28200.0,69.9672,70.0023,69.7362,69.8412,28200.0
2011-03-09 10:50:00,99.86,99.87,99.3,99.5,62200.0,69.9112,69.9182,69.5192,69.6592,62200.0
2011-03-09 11:00:00,99.45,99.63,99.19,99.59,34900.0,69.6242,69.7502,69.4422,69.7222,34900.0
2011-03-09 11:10:00,99.59,99.8,99.39,99.62,48900.0,69.7222,69.8692,69.5822,69.7432,48900.0
2011-03-09 11:20:00,99.62,99.81,99.45,99.68,27500.0,69.7432,69.8762,69.6242,69.7852,27500.0
2011-03-09 11:30:00,99.68,100.07,99.31,100.0,28500.0,69.7852,70.0583,69.5262,70.0093,28500.0
2011-03-09 11:40:00,99.99,100.29,99.89,100.17,40200.0,70.0023,70.2123,69.9322,70.1283,40200.0
2011-03-09 11:50:00,100.18,100.74,100.1,100.57,31300.0,70.1353,70.5273,70.0793,70.4083,31300.0
2011-03-09 12:00:00,100.59,101.0,100.55,100.61,35900.0,70.4223,70.7093,70.3943,70.4363,35900.0
2011-03-09 12:10:00,100.62,100.67,100.46,100.6,17100.0,70.4433,70.4783,70.3313,70.4293,17100.0
2011-03-09 12:20:00,100.66,100.79,100.33,100.33,25600.0,70.4713,70.5623,70.2403,70.2403,25600.0
2011-03-09 12:30:00,100.35,100.75,100.34,100.62,19300.0,70.2543,70.5343,70.2473,70.4433,19300.0
2011-03-09 12:40:00,100.67,100.9,100.46,100.88,35000.0,70.4783,70.6393,70.3313,70.6253,35000.0
2011-03-09 12:50:00,100.82,100.97,100.62,100.71,17800.0,70.5833,70.6883,70.4433,70.5063,17800.0
2011-03-09 13:00:00,100.7,100.8,100.42,100.55,19000.0,70.4993,70.5693,70.3033,70.3943,19000.0
2011-03-09 13:10:00,100.61,100.78,100.49,100.71,13800.0,70.4363,70.5553,70.3523,70.5063,13800.0
2011-03-09 13:20:00,100.72,100.91,100.61,100.81,35800.0,70.5133,70.6463,70.4363,70.5763,35800.0
2011-03-09 13:30:00,100.81,100.86,100.49,100.49,15600.0,70.5763,70.6113,70.3523,70.3523,15600.0
2011-03-09 13:40:00,100.54,100.62,100.4,100.61,11100.0,70.3873,70.4433,70.2893,70.4363,11100.0
2011-03-09 13:50:00,100.55,100.59,100.27,100.49,17500.0,70.3943,70.4223,70.1983,70.3523,17500.0
2011-03-09 14:00:00,100.49,100.81,100.41,100.64,22000.0,70.3523,70.5763,70.2963,70.4573,22000.0
2011-03-09 14:10:00,100.64,100.71,100.48,100.68,22500.0,70.4573,70.5063,70.3453,70.4853,22500.0
2011-03-09 14:20:00,100.65,100.66,100.37,100.47,19400.0,70.4643,70.4713,70.2683,70.3383,19400.0
2011-03-09 14:30:00,100.47,100.47,100.1,100.17,24000.0,70.3383,70.3383,70.0793,70.1283,24000.0
2011-03-09 14:40:00,100.18,100.41,100.14,100.34,18000.0,70.1353,70.2963,70.1073,70.2473,18000.0
2011-03-09 14:50:00,100.38,100.51,100.28,100.34,35200.0,70.2753,70.3663,70.2053,70.2473,35200.0
2011-03-09 15:00:00,100.34,100.45,100.19,100.35,28900.0,70.2473,70.3243,70.1423,70.2543,28900.0
2011-03-09 15:10:00,100.41,100.47,100.23,100.23,34900.0,70.2963,70.3383,70.1703,70.1703,34900.0
2011-03-09 15:20:00,100.27,100.36,100.08,100.16,30200.0,70.1983,70.2613,70.0653,70.1213,30200.0
2011-03-09 15:30:00,100.16,100.19,99.89,99.98,101800.0,70.1213,70.1423,69.9322,69.9952,101800.0
2011-03-09 15:40:00,100.01,100.21,99.92,100.13,170000.0,70.0163,70.1563,69.9532,70.1003,170000.0
2011-03-09 15:50:00,100.13,100.19,100.02,100.12,119600.0,70.1003,70.1423,70.0233,70.0933,119600.0
2011-03-10 09:30:00,98.03,98.27,95.83,96.51,282600.0,68.6301,68.7981,67.0899,67.5659,282600.0
2011-03-10 09:40:00,96.36,97.22,96.08,97.13,156000.0,67.4609,68.063,67.2649,68.0,156000.0
2011-03-10 09:50:00,97.06,97.69,96.95,97.29,165500.0,67.951,68.392,67.874,68.112,165500.0
2011-03-10 10:00:00,97.29,97.9,97.15,97.37,117800.0,68.112,68.5391,68.014,68.168,117800.0
2011-03-10 10:10:00,97.36,98.08,97.35,98.08,95600.0,68.161,68.6651,68.154,68.6651,95600.0
2011-03-10 10:20:00,98.08,98.7,98.08,98.42,98100.0,68.6651,69.0991,68.6651,68.9031,98100.0
2011-03-10 10:30:00,98.45,98.5,97.5,97.79,61500.0,68.9241,68.9591,68.259,68.462,61500.0
2011-03-10 10:40:00,97.79,98.47,97.63,98.01,46100.0,68.462,68.9381,68.35,68.6161,46100.0
2011-03-10 10:50:00,98.01,98.42,97.9,98.24,41600.0,68.6161,68.9031,68.5391,68.7771,41600.0
2011-03-10 11:00:00,98.24,98.24,97.89,97.89,26300.0,68.7771,68.7771,68.5321,68.5321,26300.0
2011-03-10 11:10:00,97.89,98.28,97.81,98.25,22200.0,68.5321,68.8051,68.476,68.7841,22200.0
2011-03-10 11:20:00,98.17,98.24,98.0,98.09,26100.0,68.7281,68.7771,68.6091,68.6721,26100.0
2011-03-10 11:30:00,98.03,98.49,98.0,98.44,34500.0,68.6301,68.9521,68.6091,68.9171,34500.0
2011-03-10 11:40:00,98.47,98.62,98.23,98.34,37100.0,68.9381,69.0431,68.7701,68.8471,37100.0
2011-03-10 11:50:00,98.25,98.91,98.23,98.78,43100.0,68.7841,69.2462,68.7701,69.1551,43100.0
2011-03-10 12:00:00,98.84,98.88,98.44,98.49,26300.0,69.1971,69.2251,68.9171,68.9521,26300.0
2011-03-10 12:10:00,98.5,98.58,98.37,98.49,22200.0,68.9591,69.0151,68.8681,68.9521,22200.0
2011-03-10 12:20:00,98.48,98.74,98.1,98.17,22400.0,68.9451,69.1271,68.6791,68.7281,22400.0
2011-03-10 12:30:00,98.17,98.47,98.08,98.45,25600.0,68.7281,68.9381,68.6651,68.9241,25600.0
2011-03-10 12:40:00,98.49,98.49,98.25,98.38,16100.0,68.9521,68.9521,68.7841,68.8751,16100.0
2011-03-10 12:50:00,98.34,98.83,98.28,98.77,15500.0,68.8471,69.1901,68.8051,69.1481,15500.0
2011-03-10 13:00:00,98.75,99.03,98.72,99.03,42200.0,69.1341,69.3302,69.1131,69.3302,42200.0
2011-03-10 13:10:00,99.07,99.44,99.0,99.3,26100.0,69.3582,69.6172,69.3092,69.5192,26100.0
2011-03-10 13:20:00,99.3,99.35,98.88,98.94,109700.0,69.5192,69.5542,69.2251,69.2672,109700.0
2011-03-10 13:30:00,98.94,98.95,98.06,98.08,54000.0,69.2672,69.2742,68.6511,68.6651,54000.0
2011-03-10 13:40:00,98.18,98.46,98.08,98.35,85200.0,68.7351,68.9311,68.6651,68.8541,85200.0
2011-03-10 13:50:00,98.39,98.6,98.32,98.45,25900.0,68.8821,69.0291,68.8331,68.9241,25900.0
2011-03-10 14:00:00,98.45,98.85,98.38,98.85,33300.0,68.9241,69.2041,68.8751,69.2041,33300.0
2011-03-10 14:10:00,98.82,98.84,98.56,98.63,22200.0,69.1831,69.1971,69.0011,69.0501,22200.0
2011-03-10 14:20:00,98.71,98.94,98.63,98.75,53000.0,69.1061,69.2672,69.0501,69.1341,53000.0
2011-03-10 14:30:00,98.75,99.25,98.72,99.21,86500.0,69.1341,69.4842,69.1131,69.4562,86500.0
2011-03-10 14:40:00,99.24,99.4,98.95,99.08,95100.0,69.4772,69.5892,69.2742,69.3652,95100.0
2011-03-10 14:50:00,99.1,99.19,99.0,99.08,48800.0,69.3792,69.4422,69.3092,69.3652,48800.0
2011-03-10 15:00:00,99.09,99.17,98.8,99.07,122200.0,69.3722,69.4282,69.1691,69.3582,122200.0
2011-03-10 15:10:00,99.04,99.05,98.64,98.76,101700.0,69.3372,69.3442,69.0571,69.1411,101700.0
2011-03-10 15:20:00,98.78,98.82,98.35,98.42,83900.0,69.1551,69.1831,68.8541,68.9031,83900.0
2011-03-10 15:30:00,98.42,98.79,98.42,98.77,154600.0,68.9031,69.1621,68.9031,69.1481,154600.0
2011-03-10 15:40:00,98.76,99.16,98.75,98.9,249800.0,69.1411,69.4212,69.1341,69.2391,249800.0
2011-03-10 15:50:00,98.89,98.91,98.51,98.65,319500.0,69.2321,69.2462,68.9661,69.0641,319500.0
2011-03-11 09:30:00,97.2,98.9,97.12,98.84,113400.0,68.049,69.2391,67.993,69.1971,113400.0
2011-03-11 09:40:00,98.85,99.3,98.61,98.61,70900.0,69.2041,69.5192,69.0361,69.0361,70900.0
2011-03-11 09:50:00,98.64,98.67,97.8,98.11,81300.0,69.0571,69.0781,68.469,68.6861,81300.0
2011-03-11 10:00:00,98.14,98.23,97.06,97.08,51600.0,68.7071,68.7701,67.951,67.965,51600.0
2011-03-11 10:10:00,97.08,97.52,96.9,97.49,83100.0,67.965,68.273,67.839,68.252,83100.0
2011-03-11 10:20:00,97.43,98.04,97.35,97.38,43000.0,68.21,68.6371,68.154,68.175,43000.0
2011-03-11 10:30:00,97.46,97.79,97.46,97.77,19400.0,68.231,68.462,68.231,68.448,19400.0
2011-03-11 10:40:00,97.7,97.82,97.26,97.78,26300.0,68.399,68.483,68.091,68.455,26300.0
2011-03-11 10:50:00,97.71,97.76,97.42,97.68,20000.0,68.406,68.441,68.203,68.385,20000.0
2011-03-11 11:00:00,97.6,97.9,97.57,97.63,43600.0,68.329,68.5391,68.308,68.35,43600.0
2011-03-11 11:10:00,97.64,97.71,97.32,97.51,35200.0,68.357,68.406,68.133,68.266,35200.0
2011-03-11 11:20:00,97.51,97.75,97.5,97.57,45500.0,68.266,68.434,68.259,68.308,45500.0
2011-03-11 11:30:00,97.58,97.69,97.33,97.4,101800.0,68.315,68.392,68.14,68.189,101800.0
2011-03-11 11:40:00,97.4,98.0,97.4,97.65,116000.0,68.189,68.6091,68.189,68.364,116000.0
2011-03-11 11:50:00,97.66,97.66,96.98,97.33,151300.0,68.371,68.371,67.895,68.14,151300.0
2011-03-11 12:00:00,97.27,97.58,97.2,97.47,60900.0,68.098,68.315,68.049,68.238,60900.0
2011-03-11 12:10:00,97.5,97.5,97.16,97.49,27000.0,68.259,68.259,68.021,68.252,27000.0
2011-03-11 12:20:00,97.49,97.9,97.4,97.8,50700.0,68.252,68.5391,68.189,68.469,50700.0
2011-03-11 12:30:00,97.78,97.84,97.71,97.76,53400.0,68.455,68.4971,68.406,68.441,53400.0
2011-03-11 12:40:00,97.74,97.8,97.59,97.74,99700.0,68.427,68.469,68.322,68.427,99700.0
2011-03-11 12:50:00,97.74,97.96,97.67,97.96,54000.0,68.427,68.5811,68.378,68.5811,54000.0
2011-03-11 13:00:00,97.95,98.1,97.8,97.8,53000.0,68.5741,68.6791,68.469,68.469,53000.0
2011-03-11 13:10:00,97.81,97.93,97.3,97.41,43200.0,68.476,68.5601,68.119,68.196,43200.0
2011-03-11 13:20:00,97.45,97.72,97.3,97.7,53700.0,68.224,68.413,68.119,68.399,53700.0
2011-03-11 13:30:00,97.73,97.9,97.7,97.77,17800.0,68.42,68.5391,68.399,68.448,17800.0
2011-03-11 13:40:00,97.77,98.32,97.71,98.31,33000.0,68.448,68.8331,68.406,68.8261,33000.0
2011-03-11 13:50:00,98.3,98.49,98.23,98.28,61500.0,68.8191,68.9521,68.7701,68.8051,61500.0
2011-03-11 14:00:00,98.29,98.32,97.99,98.21,51300.0,68.8121,68.8331,68.6021,68.7561,51300.0
2011-03-11 14:10:00,98.25,98.64,98.25,98.61,96300.0,68.7841,69.0571,68.7841,69.0361,96300.0
2011-03-11 14:20:00,98.6,98.71,98.51,98.52,78300.0,69.0291,69.1061,68.9661,68.9731,78300.0
2011-03-11 14:30:00,98.53,98.82,98.47,98.51,112200.0,68.9801,69.1831,68.9381,68.9661,112200.0
2011-03-11 14:40:00,98.52,98.6,98.3,98.33,57600.0,68.9731,69.0291,68.8191,68.8401,57600.0
2011-03-11 14:50:00,98.33,98.37,98.13,98.14,125300.0,68.8401,68.8681,68.7001,68.7071,125300.0
2011-03-11 15:00:00,98.14,98.53,98.12,98.33,158100.0,68.7071,68.9801,68.6931,68.8401,158100.0
2011-03-11 15:10:00,98.32,98.62,98.32,98.53,108500.0,68.8331,69.0431,68.8331,68.9801,108500.0
2011-03-11 15:20:00,98.53,98.7,98.39,98.58,123100.0,68.9801,69.0991,68.8821,69.0151,123100.0
2011-03-11 15:30:00,98.57,98.67,98.19,98.66,202100.0,69.0081,69.0781,68.7421,69.0711,202100.0
2011-03-11 15:40:00,98.67,98.93,98.61,98.83,263700.0,69.0781,69.2602,69.0361,69.1901,263700.0
2011-03-11 15:50:00,98.84,98.94,98.65,98.67,145700.0,69.1971,69.2672,69.0641,69.0781,145700.0
2011-03-14 09:30:00,98.19,99.48,97.92,99.19,98800.0,68.7421,69.6452,68.5531,69.4422,98800.0
2011-03-14 09:40:00,99.23,99.3,98.32,98.93,71400.0,69.4702,69.5192,68.8331,69.2602,71400.0
2011-03-14 09:50:00,98.93,99.24,98.69,98.85,60800.0,69.2602,69.4772,69.0921,69.2041,60800.0
2011-03-14 10:00:00,98.93,99.08,98.47,98.5,41000.0,69.2602,69.3652,68.9381,68.9591,41000.0
2011-03-14 10:10:00,98.57,98.57,98.07,98.07,29900.0,69.0081,69.0081,68.6581,68.6581,29900.0
2011-03-14 10:20:00,98.11,98.34,97.95,98.21,23100.0,68.6861,68.8471,68.5741,68.7561,23100.0
2011-03-14 10:30:00,98.18,98.34,97.48,97.97,59300.0,68.7351,68.8471,68.245,68.5881,59300.0
2011-03-14 10:40:00,97.95,98.35,97.77,98.34,25300.0,68.5741,68.8541,68.448,68.8471,25300.0
2011-03-14 10:50:00,98.3,98.4,97.76,97.84,38900.0,68.8191,68.8891,68.441,68.4971,38900.0
2011-03-14 11:00:00,97.76,98.04,97.56,97.72,27600.0,68.441,68.6371,68.301,68.413,27600.0
2011-03-14 11:10:00,97.72,97.76,97.23,97.27,26800.0,68.413,68.441,68.07,68.098,26800.0
2011-03-14 11:20:00,97.33,97.53,97.28,97.3,17300.0,68.14,68.28,68.105,68.119,17300.0
2011-03-14 11:30:00,97.25,97.3,97.0,97.24,50000.0,68.084,68.119,67.909,68.077,50000.0
2011-03-14 11:40:00,97.24,97.42,97.16,97.2,77200.0,68.077,68.203,68.021,68.049,77200.0
2011-03-14 11:50:00,97.18,97.2,96.87,97.04,75700.0,68.035,68.049,67.818,67.937,75700.0
2011-03-14 12:00:00,97.04,97.26,97.03,97.18,48000.0,67.937,68.091,67.93,68.035,48000.0
2011-03-14 12:10:00,97.19,97.28,96.76,97.01,34000.0,68.042,68.105,67.741,67.916,34000.0
2011-03-14 12:20:00,97.0,97.2,96.87,96.93,24200.0,67.909,68.049,67.818,67.86,24200.0
2011-03-14 12:30:00,96.91,96.99,96.68,96.69,20900.0,67.846,67.902,67.6849,67.6919,20900.0
2011-03-14 12:40:00,96.66,96.79,96.6,96.74,43600.0,67.6709,67.762,67.6289,67.7269,43600.0
2011-03-14 12:50:00,96.79,96.88,96.61,96.88,47400.0,67.762,67.825,67.6359,67.825,47400.0
2011-03-14 13:00:00,96.88,97.12,96.85,97.08,26200.0,67.825,67.993,67.804,67.965,26200.0
2011-03-14 13:10:00,97.13,97.35,97.02,97.1,27800.0,68.0,68.154,67.923,67.979,27800.0
2011-03-14 13:20:00,97.08,97.17,97.01,97.14,11100.0,67.965,68.028,67.916,68.007,11100.0
2011-03-14 13:30:00,97.14,97.2,96.98,97.07,16500.0,68.007,68.049,67.895,67.958,16500.0
2011-03-14 13:40:00,97.07,97.3,97.03,97.2,23200.0,67.958,68.119,67.93,68.049,23200.0
2011-03-14 13:50:00,97.19,97.27,97.01,97.04,38100.0,68.042,68.098,67.916,67.937,38100.0
2011-03-14 14:00:00,97.09,97.28,97.06,97.22,51300.0,67.972,68.105,67.951,68.063,51300.0
2011-03-14 14:10:00,97.21,97.27,97.04,97.13,47800.0,68.056,68.098,67.937,68.0,47800.0
2011-03-14 14:20:00,97.12,97.33,97.08,97.28,83300.0,67.993,68.14,67.965,68.105,83300.0
2011-03-14 14:30:00,97.28,97.29,97.01,97.1,49400.0,68.105,68.112,67.916,67.979,49400.0
2011-03-14 14:40:00,97.11,97.45,97.04,97.44,58800.0,67.986,68.224,67.937,68.217,58800.0
2011-03-14 14:50:00,97.43,97.5,97.2,97.42,34000.0,68.21,68.259,68.049,68.203,34000.0
2011-03-14 15:00:00,97.4,97.51,97.19,97.39,56200.0,68.189,68.266,68.042,68.182,56200.0
2011-03-14 15:10:00,97.4,97.6,97.4,97.48,84300.0,68.189,68.329,68.189,68.245,84300.0
2011-03-14 15:20:00,97.45,97.52,97.23,97.39,109100.0,68.224,68.273,68.07,68.182,109100.0
2011-03-14 15:30:00,97.39,97.44,97.18,97.29,106200.0,68.182,68.217,68.035,68.112,106200.0
2011-03-14 15:40:00,97.29,97.81,97.26,97.53,185100.0,68.112,68.476,68.091,68.28,185100.0
2011-03-14 15:50:00,97.53,97.69,97.47,97.56,203700.0,68.28,68.392,68.238,68.301,203700.0
2011-03-15 09:30:00,94.16,95.49,93.5,95.43,267600.0,65.9207,66.8518,65.4586,66.8098,267600.0
2011-03-15 09:40:00,95.39,95.89,94.86,95.78,133900.0,66.7818,67.1319,66.4108,67.0549,133900.0
2011-03-15 09:50:00,95.8,96.0,95.02,95.2,127800.0,67.0689,67.2089,66.5228,66.6488,127800.0
2011-03-15 10:00:00,95.2,95.57,94.91,95.1,101800.0,66.6488,66.9078,66.4458,66.5788,101800.0
2011-03-15 10:10:00,95.14,95.87,95.05,95.78,88700.0,66.6068,67.1179,66.5438,67.0549,88700.0
2011-03-15 10:20:00,95.77,96.32,95.56,96.24,119900.0,67.0479,67.4329,66.9008,67.3769,119900.0
2011-03-15 10:30:00,96.3,96.61,96.12,96.23,91000.0,67.4189,67.6359,67.2929,67.3699,91000.0
2011-03-15 10:40:00,96.2,96.44,96.04,96.3,63800.0,67.3489,67.5169,67.2369,67.4189,63800.0
2011-03-15 10:50:00,96.32,96.5,95.94,96.12,95600.0,67.4329,67.5589,67.1669,67.2929,95600.0
2011-03-15 11:00:00,96.08,96.08,95.66,95.76,33100.0,67.2649,67.2649,66.9708,67.0409,33100.0
2011-03-15 11:10:00,95.76,96.23,95.75,96.17,48600.0,67.0409,67.3699,67.0339,67.3279,48600.0
2011-03-15 11:20:00,96.15,96.24,95.81,96.01,41800.0,67.3139,67.3769,67.0759,67.2159,41800.0
2011-03-15 11:30:00,96.11,96.48,95.89,96.41,42500.0,67.2859,67.5449,67.1319,67.4959,42500.0
2011-03-15 11:40:00,96.41,96.9,96.36,96.82,95800.0,67.4959,67.839,67.4609,67.783,95800.0
2011-03-15 11:50:00,96.86,97.33,96.62,97.32,101600.0,67.811,68.14,67.6429,68.133,101600.0
2011-03-15 12:00:00,97.3,97.58,97.22,97.39,106700.0,68.119,68.315,68.063,68.182,106700.0
2011-03-15 12:10:00,97.44,97.56,97.14,97.24,47300.0,68.217,68.301,68.007,68.077,47300.0
2011-03-15 12:20:00,97.22,97.51,97.13,97.51,54300.0,68.063,68.266,68.0,68.266,54300.0
2011-03-15 12:30:00,97.49,97.49,97.03,97.11,53600.0,68.252,68.252,67.93,67.986,53600.0
2011-03-15 12:40:00,97.11,97.12,96.6,96.98,52900.0,67.986,67.993,67.6289,67.895,52900.0
2011-03-15 12:50:00,96.99,97.25,96.9,97.12,43600.0,67.902,68.084,67.839,67.993,43600.0
2011-03-15 13:00:00,97.1,97.67,97.06,97.63,154100.0,67.979,68.378,67.951,68.35,154100.0
2011-03-15 13:10:00,97.62,98.57,97.49,98.49,199000.0,68.343,69.0081,68.252,68.9521,199000.0
2011-03-15 13:20:00,98.51,98.52,97.78,97.84,70000.0,68.9661,68.9731,68.455,68.4971,70000.0
2011-03-15 13:30:00,97.84,98.18,97.75,97.97,97400.0,68.4971,68.7351,68.434,68.5881,97400.0
2011-03-15 13:40:00,98.0,98.56,97.98,98.42,113800.0,68.6091,69.0011,68.5951,68.9031,113800.0
2011-03-15 13:50:00,98.43,98.47,98.0,98.47,58700.0,68.9101,68.9381,68.6091,68.9381,58700.0
2011-03-15 14:00:00,98.47,98.61,98.35,98.45,52800.0,68.9381,69.0361,68.8541,68.9241,52800.0
2011-03-15 14:10:00,98.43,98.55,98.12,98.12,90900.0,68.9101,68.9941,68.6931,68.6931,90900.0
2011-03-15 14:20:00,98.09,99.03,98.09,98.86,91900.0,68.6721,69.3302,68.6721,69.2111,91900.0
2011-03-15 14:30:00,98.86,99.0,98.64,98.76,54700.0,69.2111,69.3092,69.0571,69.1411,54700.0
2011-03-15 14:40:00,98.79,100.45,98.78,99.99,342800.0,69.1621,70.3243,69.1551,70.0023,342800.0
2011-03-15 14:50:00,99.96,100.0,99.25,99.59,205000.0,69.9812,70.0093,69.4842,69.7222,205000.0
2011-03-15 15:00:00,99.5,100.03,99.42,100.0,132400.0,69.6592,70.0303,69.6032,70.0093,132400.0
2011-03-15 15:10:00,99.98,100.17,99.58,100.17,141400.0,69.9952,70.1283,69.7152,70.1283,141400.0
2011-03-15 15:20:00,100.18,100.49,99.92,99.99,191600.0,70.1353,70.3523,69.9532,70.0023,191600.0
2011-03-15 15:30:00,100.0,100.16,99.65,99.94,162500.0,70.0093,70.1213,69.7642,69.9672,162500.0
2011-03-15 15:40:00,99.94,100.5,99.8,100.15,307600.0,69.9672,70.3593,69.8692,70.1143,307600.0
2011-03-15 15:50:00,100.14,100.5,99.89,99.89,384100.0,70.1073,70.3593,69.9322,69.9322,384100.0
2011-03-16 09:30:00,100.09,101.04,99.8,100.85,119900.0,70.0723,70.7373,69.8692,70.6043,119900.0
2011-03-16 09:40:00,100.81,100.99,100.22,100.44,89000.0,70.5763,70.7023,70.1633,70.3173,89000.0
2011-03-16 09:50:00,100.45,101.0,100.4,100.82,51400.0,70.3243,70.7093,70.2893,70.5833,51400.0
2011-03-16 10:00:00,100.81,101.74,100.79,101.62,185300.0,70.5763,71.2274,70.5623,71.1434,185300.0
2011-03-16 10:10:00,101.63,101.77,101.1,101.31,133100.0,71.1504,71.2484,70.7794,70.9264,133100.0
2011-03-16 10:20:00,101.25,101.64,101.1,101.58,79600.0,70.8844,71.1574,70.7794,71.1154,79600.0
2011-03-16 10:30:00,101.57,101.64,101.2,101.39,56300.0,71.1084,71.1574,70.8494,70.9824,56300.0
2011-03-16 10:40:00,101.37,101.4,101.08,101.28,45300.0,70.9684,70.9894,70.7654,70.9054,45300.0
2011-03-16 10:50:00,101.28,101.29,100.38,100.4,73800.0,70.9054,70.9124,70.2753,70.2893,73800.0
2011-03-16 11:00:00,100.41,100.89,99.02,100.89,162200.0,70.2963,70.6323,69.3232,70.6323,162200.0
2011-03-16 11:10:00,100.91,101.0,99.98,100.17,83400.0,70.6463,70.7093,69.9952,70.1283,83400.0
2011-03-16 11:20:00,100.25,100.48,99.97,100.46,32800.0,70.1843,70.3453,69.9882,70.3313,32800.0
2011-03-16 11:30:00,100.54,101.21,100.47,100.71,75800.0,70.3873,70.8564,70.3383,70.5063,75800.0
2011-03-16 11:40:00,100.68,100.76,100.05,100.23,37300.0,70.4853,70.5413,70.0443,70.1703,37300.0
2011-03-16 11:50:00,100.21,100.4,99.94,100.14,25100.0,70.1563,70.2893,69.9672,70.1073,25100.0
2011-03-16 12:00:00,100.11,100.15,99.84,100.13,111400.0,70.0863,70.1143,69.8972,70.1003,111400.0
2011-03-16 12:10:00,100.15,100.39,99.7,99.93,82200.0,70.1143,70.2823,69.7992,69.9602,82200.0
2011-03-16 12:20:00,99.96,100.61,99.89,100.48,26600.0,69.9812,70.4363,69.9322,70.3453,26600.0
2011-03-16 12:30:00,100.47,100.5,99.81,99.88,55000.0,70.3383,70.3593,69.8762,69.9252,55000.0
2011-03-16 12:40:00,99.86,100.34,99.86,100.05,42500.0,69.9112,70.2473,69.9112,70.0443,42500.0
2011-03-16 12:50:00,100.12,100.27,99.97,100.2,44000.0,70.0933,70.1983,69.9882,70.1493,44000.0
2011-03-16 13:00:00,100.24,100.34,99.81,99.82,53100.0,70.1773,70.2473,69.8762,69.8832,53100.0
2011-03-16 13:10:00,99.82,100.03,99.58,99.91,54400.0,69.8832,70.0303,69.7152,69.9462,54400.0
2011-03-16 13:20:00,99.91,100.05,99.49,99.85,44600.0,69.9462,70.0443,69.6522,69.9042,44600.0
2011-03-16 13:30:00,99.84,99.88,99.22,99.34,55400.0,69.8972,69.9252,69.4632,69.5472,55400.0
2011-03-16 13:40:00,99.39,99.88,99.17,99.75,106600.0,69.5822,69.9252,69.4282,69.8342,106600.0
2011-03-16 13:50:00,99.73,99.99,99.58,99.58,85300.0,69.8202,70.0023,69.7152,69.7152,85300.0
2011-03-16 14:00:00,99.61,99.66,98.63,98.78,99800.0,69.7362,69.7712,69.0501,69.1551,99800.0
2011-03-16 14:10:00,98.79,98.83,97.9,97.97,88700.0,69.1621,69.1901,68.5391,68.5881,88700.0
2011-03-16 14:20:00,98.0,99.43,97.85,99.1,73300.0,68.6091,69.6102,68.5041,69.3792,73300.0
2011-03-16 14:30:00,99.09,99.81,99.0,99.74,77300.0,69.3722,69.8762,69.3092,69.8272,77300.0
2011-03-16 14:40:00,99.75,100.23,99.6,100.0,75200.0,69.8342,70.1703,69.7292,70.0093,75200.0
2011-03-16 14:50:00,99.89,100.38,99.7,99.84,63300.0,69.9322,70.2753,69.7992,69.8972,63300.0
2011-03-16 15:00:00,99.82,100.13,99.54,99.75,46800.0,69.8832,70.1003,69.6872,69.8342,46800.0
2011-03-16 15:10:00,99.76,100.0,99.37,99.56,45600.0,69.8412,70.0093,69.5682,69.7012,45600.0
2011-03-16 15:20:00,99.62,100.0,99.21,99.39,73300.0,69.7432,70.0093,69.4562,69.5822,73300.0
2011-03-16 15:30:00,99.38,99.65,99.11,99.27,105000.0,69.5752,69.7642,69.3862,69.4982,105000.0
2011-03-16 15:40:00,99.18,99.64,99.02,99.28,137100.0,69.4352,69.7572,69.3232,69.5052,137100.0
2011-03-16 15:50:00,99.29,99.31,98.89,98.92,146300.0,69.5122,69.5262,69.2321,69.2532,146300.0
2011-03-17 09:30:00,101.25,101.41,100.51,100.95,92700.0,70.8844,70.9964,70.3663,70.6743,92700.0
2011-03-17 09:40:00,101.0,101.0,99.92,100.02,77200.0,70.7093,70.7093,69.9532,70.0233,77200.0
2011-03-17 09:50:00,100.01,100.85,99.98,100.28,77200.0,70.0163,70.6043,69.9952,70.2053,77200.0
2011-03-17 10:00:00,100.4,101.16,100.35,101.1,102400.0,70.2893,70.8214,70.2543,70.7794,102400.0
2011-03-17 10:10:00,101.12,101.95,100.87,101.88,89700.0,70.7934,71.3744,70.6183,71.3254,89700.0
2011-03-17 10:20:00,101.89,101.95,101.19,101.48,58000.0,71.3324,71.3744,70.8424,71.0454,58000.0
2011-03-17 10:30:00,101.44,101.69,101.26,101.51,36900.0,71.0174,71.1924,70.8914,71.0664,36900.0
2011-03-17 10:40:00,101.5,101.5,100.88,101.09,39500.0,71.0594,71.0594,70.6253,70.7724,39500.0
2011-03-17 10:50:00,101.19,101.42,100.88,101.0,25600.0,70.8424,71.0034,70.6253,70.7093,25600.0
2011-03-17 11:00:00,101.07,101.09,100.89,101.03,40200.0,70.7583,70.7724,70.6323,70.7303,40200.0
2011-03-17 11:10:00,101.03,101.04,100.43,100.62,33300.0,70.7303,70.7373,70.3103,70.4433,33300.0
2011-03-17 11:20:00,100.67,100.87,100.25,100.53,52900.0,70.4783,70.6183,70.1843,70.3803,52900.0
2011-03-17 11:30:00,100.58,100.93,100.51,100.7,16500.0,70.4153,70.6603,70.3663,70.4993,16500.0
2011-03-17 11:40:00,100.67,100.74,100.31,100.35,24400.0,70.4783,70.5273,70.2263,70.2543,24400.0
2011-03-17 11:50:00,100.34,100.45,100.03,100.03,57200.0,70.2473,70.3243,70.0303,70.0303,57200.0
2011-03-17 12:00:00,100.15,100.36,100.08,100.31,16000.0,70.1143,70.2613,70.0653,70.2263,16000.0
2011-03-17 12:10:00,100.31,100.35,100.19,100.28,28400.0,70.2263,70.2543,70.1423,70.2053,28400.0
2011-03-17 12:20:00,100.31,100.38,100.12,100.17,62400.0,70.2263,70.2753,70.0933,70.1283,62400.0
2011-03-17 12:30:00,100.24,100.52,100.1,100.2,56200.0,70.1773,70.3733,70.0793,70.1493,56200.0
2011-03-17 12:40:00,100.16,100.21,99.83,100.05,26400.0,70.1213,70.1563,69.8902,70.0443,26400.0
2011-03-17 12:50:00,100.06,100.18,99.97,100.1,20500.0,70.0513,70.1353,69.9882,70.0793,20500.0
2011-03-17 13:00:00,100.06,100.3,100.06,100.29,17800.0,70.0513,70.2193,70.0513,70.2123,17800.0
2011-03-17 13:10:00,100.35,100.48,100.18,100.2,36100.0,70.2543,70.3453,70.1353,70.1493,36100.0
2011-03-17 13:20:00,100.23,100.38,99.5,99.5,53900.0,70.1703,70.2753,69.6592,69.6592,53900.0
2011-03-17 13:30:00,99.5,99.88,99.4,99.76,16500.0,69.6592,69.9252,69.5892,69.8412,16500.0
2011-03-17 13:40:00,99.75,99.87,99.5,99.76,61000.0,69.8342,69.9182,69.6592,69.8412,61000.0
2011-03-17 13:50:00,99.81,99.94,99.6,99.86,67000.0,69.8762,69.9672,69.7292,69.9112,67000.0
2011-03-17 14:00:00,99.82,99.85,99.6,99.67,54100.0,69.8832,69.9042,69.7292,69.7782,54100.0
2011-03-17 14:10:00,99.68,99.81,99.3,99.55,72600.0,69.7852,69.8762,69.5192,69.6942,72600.0
2011-03-17 14:20:00,99.61,99.85,99.45,99.77,65000.0,69.7362,69.9042,69.6242,69.8482,65000.0
2011-03-17 14:30:00,99.78,100.0,99.71,99.8,48400.0,69.8552,70.0093,69.8062,69.8692,48400.0
2011-03-17 14:40:00,99.81,100.08,99.81,100.03,47300.0,69.8762,70.0653,69.8762,70.0303,47300.0
2011-03-17 14:50:00,100.01,100.47,99.99,100.3,46600.0,70.0163,70.3383,70.0023,70.2193,46600.0
2011-03-17 15:00:00,100.3,100.35,100.0,100.15,65100.0,70.2193,70.2543,70.0093,70.1143,65100.0
2011-03-17 15:10:00,100.15,100.18,99.87,100.02,39700.0,70.1143,70.1353,69.9182,70.0233,39700.0
2011-03-17 15:20:00,100.03,100.16,99.66,99.76,60200.0,70.0303,70.1213,69.7712,69.8412,60200.0
2011-03-17 15:30:00,99.75,100.01,99.63,100.01,55900.0,69.8342,70.0163,69.7502,70.0163,55900.0
2011-03-17 15:40:00,100.01,100.24,99.82,100.1,73100.0,70.0163,70.1773,69.8832,70.0793,73100.0
2011-03-17 15:50:00,100.11,100.11,99.82,99.92,169500.0,70.0863,70.0863,69.8832,69.9532,169500.0
2011-03-18 09:30:00,101.97,102.17,101.43,102.01,293200.0,71.3884,71.5285,71.0104,71.4164,293200.0
2011-03-18 09:40:00,102.06,102.41,101.91,102.2,139000.0,71.4514,71.6965,71.3464,71.5495,139000.0
2011-03-18 09:50:00,102.23,102.5,102.15,102.23,90300.0,71.5705,71.7595,71.5144,71.5705,90300.0
2011-03-18 10:00:00,102.15,102.27,101.9,101.94,142400.0,71.5144,71.5985,71.3394,71.3674,142400.0
2011-03-18 10:10:00,101.92,102.15,101.37,101.87,86300.0,71.3534,71.5144,70.9684,71.3184,86300.0
2011-03-18 10:20:00,101.82,101.82,101.13,101.32,63100.0,71.2834,71.2834,70.8004,70.9334,63100.0
2011-03-18 10:30:00,101.28,101.6,101.13,101.54,58500.0,70.9054,71.1294,70.8004,71.0874,58500.0
2011-03-18 10:40:00,101.54,101.97,101.54,101.81,60200.0,71.0874,71.3884,71.0874,71.2764,60200.0
2011-03-18 10:50:00,101.79,101.86,101.41,101.6,57700.0,71.2624,71.3114,70.9964,71.1294,57700.0
2011-03-18 11:00:00,101.65,101.85,101.4,101.44,57800.0,71.1644,71.3044,70.9894,71.0174,57800.0
2011-03-18 11:10:00,101.43,101.64,101.22,101.3,81900.0,71.0104,71.1574,70.8634,70.9194,81900.0
2011-03-18 11:20:00,101.3,101.52,101.08,101.1,35300.0,70.9194,71.0734,70.7654,70.7794,35300.0
2011-03-18 11:30:00,101.13,101.38,101.05,101.22,50700.0,70.8004,70.9754,70.7443,70.8634,50700.0
2011-03-18 11:40:00,101.22,101.37,100.8,100.99,61000.0,70.8634,70.9684,70.5693,70.7023,61000.0
2011-03-18 11:50:00,101.02,101.29,100.97,101.05,49100.0,70.7233,70.9124,70.6883,70.7443,49100.0
2011-03-18 12:00:00,101.05,101.25,100.88,101.09,34900.0,70.7443,70.8844,70.6253,70.7724,34900.0
2011-03-18 12:10:00,101.12,101.16,100.96,101.07,34700.0,70.7934,70.8214,70.6813,70.7583,34700.0
2011-03-18 12:20:00,101.07,101.43,101.05,101.18,24400.0,70.7583,71.0104,70.7443,70.8354,24400.0
2011-03-18 12:30:00,101.19,101.31,100.85,101.0,42400.0,70.8424,70.9264,70.6043,70.7093,42400.0
2011-03-18 12:40:00,101.01,101.07,100.77,100.88,31000.0,70.7163,70.7583,70.5483,70.6253,31000.0
2011-03-18 12:50:00,100.91,100.97,100.75,100.82,35900.0,70.6463,70.6883,70.5343,70.5833,35900.0
2011-03-18 13:00:00,100.86,101.09,100.77,100.96,55100.0,70.6113,70.7724,70.5483,70.6813,55100.0
2011-03-18 13:10:00,100.96,101.03,100.84,100.95,23700.0,70.6813,70.7303,70.5973,70.6743,23700.0
2011-03-18 13:20:00,100.96,101.02,100.76,100.93,33300.0,70.6813,70.7233,70.5413,70.6603,33300.0
2011-03-18 13:30:00,100.95,101.03,100.75,101.02,58800.0,70.6743,70.7303,70.5343,70.7233,58800.0
2011-03-18 13:40:00,100.99,101.0,100.73,100.8,23400.0,70.7023,70.7093,70.5203,70.5693,23400.0
2011-03-18 13:50:00,100.83,100.89,100.6,100.66,31000.0,70.5903,70.6323,70.4293,70.4713,31000.0
2011-03-18 14:00:00,100.66,100.68,100.37,100.47,62300.0,70.4713,70.4853,70.2683,70.3383,62300.0
2011-03-18 14:10:00,100.49,100.51,99.9,99.95,99400.0,70.3523,70.3663,69.9392,69.9742,99400.0
2011-03-18 14:20:00,99.93,100.3,99.9,100.2,42000.0,69.9602,70.2193,69.9392,70.1493,42000.0
2011-03-18 14:30:00,100.2,100.45,99.92,100.4,47700.0,70.1493,70.3243,69.9532,70.2893,47700.0
2011-03-18 14:40:00,100.37,100.37,99.9,99.98,56500.0,70.2683,70.2683,69.9392,69.9952,56500.0
2011-03-18 14:50:00,99.96,100.19,99.6,99.74,78600.0,69.9812,70.1423,69.7292,69.8272,78600.0
2011-03-18 15:00:00,99.73,99.9,99.63,99.65,90300.0,69.8202,69.9392,69.7502,69.7642,90300.0
2011-03-18 15:10:00,99.66,99.84,99.5,99.78,55200.0,69.7712,69.8972,69.6592,69.8552,55200.0
2011-03-18 15:20:00,99.8,99.86,99.53,99.57,40700.0,69.8692,69.9112,69.6802,69.7082,40700.0
2011-03-18 15:30:00,99.58,100.02,99.57,99.97,102200.0,69.7152,70.0233,69.7082,69.9882,102200.0
2011-03-18 15:40:00,99.98,100.32,99.89,100.09,364800.0,69.9952,70.2333,69.9322,70.0723,364800.0
2011-03-18 15:50:00,100.08,100.33,99.88,99.94,313900.0,70.0653,70.2403,69.9252,69.9672,313900.0
2011-03-21 09:30:00,102.03,102.2,101.29,101.56,106400.0,71.4304,71.5495,70.9124,71.1014,106400.0
2011-03-21 09:40:00,101.51,102.5,101.42,102.5,129800.0,71.0664,71.7595,71.0034,71.7595,129800.0
2011-03-21 09:50:00,102.45,102.7,102.25,102.6,92200.0,71.7245,71.8995,71.5845,71.8295,92200.0
2011-03-21 10:00:00,102.6,103.36,102.46,103.23,98700.0,71.8295,72.3616,71.7315,72.2705,98700.0
2011-03-21 10:10:00,103.18,103.23,102.8,103.01,83300.0,72.2355,72.2705,71.9695,72.1165,83300.0
2011-03-21 10:20:00,103.06,103.36,102.99,103.05,57800.0,72.1515,72.3616,72.1025,72.1445,57800.0
2011-03-21 10:30:00,103.06,103.14,102.62,102.69,61100.0,72.1515,72.2075,71.8435,71.8925,61100.0
2011-03-21 10:40:00,102.7,102.82,102.56,102.63,55200.0,71.8995,71.9835,71.8015,71.8505,55200.0
2011-03-21 10:50:00,102.63,102.9,102.4,102.9,42400.0,71.8505,72.0395,71.6895,72.0395,42400.0
2011-03-21 11:00:00,102.91,103.13,102.83,102.95,60600.0,72.0465,72.2005,71.9905,72.0745,60600.0
2011-03-21 11:10:00,102.9,103.09,102.88,103.05,40900.0,72.0395,72.1725,72.0255,72.1445,40900.0
2011-03-21 11:20:00,103.04,103.04,102.66,102.66,38700.0,72.1375,72.1375,71.8715,71.8715,38700.0
2011-03-21 11:30:00,102.66,102.86,102.61,102.62,19200.0,71.8715,72.0115,71.8365,71.8435,19200.0
2011-03-21 11:40:00,102.65,102.72,102.39,102.68,37000.0,71.8645,71.9135,71.6825,71.8855,37000.0
2011-03-21 11:50:00,102.71,103.12,102.67,103.03,50300.0,71.9065,72.1935,71.8785,72.1305,50300.0
2011-03-21 12:00:00,103.05,103.08,102.96,103.08,19900.0,72.1445,72.1655,72.0815,72.1655,19900.0
2011-03-21 12:10:00,103.04,103.15,103.0,103.15,25300.0,72.1375,72.2145,72.1095,72.2145,25300.0
2011-03-21 12:20:00,103.15,103.23,102.95,103.17,41300.0,72.2145,72.2705,72.0745,72.2285,41300.0
2011-03-21 12:30:00,103.17,103.2,102.95,103.02,42500.0,72.2285,72.2495,72.0745,72.1235,42500.0
2011-03-21 12:40:00,102.97,103.06,102.82,102.88,28600.0,72.0885,72.1515,71.9835,72.0255,28600.0
2011-03-21 12:50:00,102.88,102.88,102.6,102.67,37900.0,72.0255,72.0255,71.8295,71.8785,37900.0
2011-03-21 13:00:00,102.67,102.7,102.51,102.59,24700.0,71.8785,71.8995,71.7665,71.8225,24700.0
2011-03-21 13:10:00,102.56,102.72,102.5,102.65,22600.0,71.8015,71.9135,71.7595,71.8645,22600.0
2011-03-21 13:20:00,102.59,102.72,102.44,102.52,22500.0,71.8225,71.9135,71.7175,71.7735,22500.0
2011-03-21 13:30:00,102.45,102.66,102.43,102.6,34100.0,71.7245,71.8715,71.7105,71.8295,34100.0
2011-03-21 13:40:00,102.62,102.84,102.45,102.63,20100.0,71.8435,71.9975,71.7245,71.8505,20100.0
2011-03-21 13:50:00,102.6,102.75,102.52,102.72,20900.0,71.8295,71.9345,71.7735,71.9135,20900.0
2011-03-21 14:00:00,102.72,102.82,102.71,102.77,32100.0,71.9135,71.9835,71.9065,71.9485,32100.0
2011-03-21 14:10:00,102.79,102.84,102.7,102.73,76800.0,71.9625,71.9975,71.8995,71.9205,76800.0
2011-03-21 14:20:00,102.73,102.79,102.61,102.63,38000.0,71.9205,71.9625,71.8365,71.8505,38000.0
2011-03-21 14:30:00,102.62,102.77,102.62,102.75,46100.0,71.8435,71.9485,71.8435,71.9345,46100.0
2011-03-21 14:40:00,102.77,102.77,102.48,102.57,31300.0,71.9485,71.9485,71.7455,71.8085,31300.0
2011-03-21 14:50:00,102.57,102.57,102.4,102.41,29300.0,71.8085,71.8085,71.6895,71.6965,29300.0
2011-03-21 15:00:00,102.41,102.65,102.36,102.64,62600.0,71.6965,71.8645,71.6615,71.8575,62600.0
2011-03-21 15:10:00,102.63,102.63,102.35,102.36,54800.0,71.8505,71.8505,71.6545,71.6615,54800.0
2011-03-21 15:20:00,102.36,102.39,102.09,102.26,74100.0,71.6615,71.6825,71.4724,71.5915,74100.0
2011-03-21 15:30:00,102.27,102.42,102.23,102.3,91000.0,71.5985,71.7035,71.5705,71.6195,91000.0
2011-03-21 15:40:00,102.31,102.49,102.21,102.41,169300.0,71.6265,71.7525,71.5565,71.6965,169300.0
2011-03-21 15:50:00,102.4,102.64,102.4,102.5,172400.0,71.6895,71.8575,71.6895,71.7595,172400.0
2011-03-22 09:30:00,102.93,102.93,102.04,102.48,106300.0,72.0605,72.0605,71.4374,71.7455,106300.0
2011-03-22 09:40:00,102.53,102.62,101.52,101.57,75200.0,71.7805,71.8435,71.0734,71.1084,75200.0
2011-03-22 09:50:00,101.57,102.26,101.57,101.87,83800.0,71.1084,71.5915,71.1084,71.3184,83800.0
2011-03-22 10:00:00,101.75,102.04,101.67,101.71,62600.0,71.2344,71.4374,71.1784,71.2064,62600.0
2011-03-22 10:10:00,101.69,101.73,101.19,101.54,67600.0,71.1924,71.2204,70.8424,71.0874,67600.0
2011-03-22 10:20:00,101.52,102.01,101.51,101.96,26000.0,71.0734,71.4164,71.0664,71.3814,26000.0
2011-03-22 10:30:00,101.95,102.11,101.8,102.04,28700.0,71.3744,71.4864,71.2694,71.4374,28700.0
2011-03-22 10:40:00,102.03,102.15,101.37,101.46,34300.0,71.4304,71.5144,70.9684,71.0314,34300.0
2011-03-22 10:50:00,101.46,101.59,100.83,100.87,74900.0,71.0314,71.1224,70.5903,70.6183,74900.0
2011-03-22 11:00:00,100.87,101.48,100.83,101.4,51700.0,70.6183,71.0454,70.5903,70.9894,51700.0
2011-03-22 11:10:00,101.38,101.38,100.86,100.98,28800.0,70.9754,70.9754,70.6113,70.6953,28800.0
2011-03-22 11:20:00,100.96,101.26,100.87,101.1,17500.0,70.6813,70.8914,70.6183,70.7794,17500.0
2011-03-22 11:30:00,101.11,101.22,100.93,101.16,52600.0,70.7864,70.8634,70.6603,70.8214,52600.0
2011-03-22 11:40:00,101.12,101.39,101.11,101.39,12800.0,70.7934,70.9824,70.7864,70.9824,12800.0
2011-03-22 11:50:00,101.4,101.7,101.4,101.7,42200.0,70.9894,71.1994,70.9894,71.1994,42200.0
2011-03-22 12:00:00,101.7,101.89,101.59,101.64,40100.0,71.1994,71.3324,71.1224,71.1574,40100.0
2011-03-22 12:10:00,101.67,101.96,101.67,101.71,16900.0,71.1784,71.3814,71.1784,71.2064,16900.0
2011-03-22 12:20:00,101.69,101.95,101.59,101.7,57200.0,71.1924,71.3744,71.1224,71.1994,57200.0
2011-03-22 12:30:00,101.72,101.8,101.64,101.79,19400.0,71.2134,71.2694,71.1574,71.2624,19400.0
2011-03-22 12:40:00,101.79,101.97,101.69,101.89,24000.0,71.2624,71.3884,71.1924,71.3324,24000.0
2011-03-22 12:50:00,101.88,101.89,101.66,101.85,12500.0,71.3254,71.3324,71.1714,71.3044,12500.0
2011-03-22 13:00:00,101.84,101.85,101.56,101.64,22700.0,71.2974,71.3044,71.1014,71.1574,22700.0
2011-03-22 13:10:00,101.64,101.81,101.62,101.76,9600.0,71.1574,71.2764,71.1434,71.2414,9600.0
2011-03-22 13:20:00,101.7,101.7,101.52,101.68,19700.0,71.1994,71.1994,71.0734,71.1854,19700.0
2011-03-22 13:30:00,101.67,101.67,101.48,101.52,59500.0,71.1784,71.1784,71.0454,71.0734,59500.0
2011-03-22 13:40:00,101.52,101.52,101.34,101.43,35400.0,71.0734,71.0734,70.9474,71.0104,35400.0
2011-03-22 13:50:00,101.43,101.58,101.36,101.38,59000.0,71.0104,71.1154,70.9614,70.9754,59000.0
2011-03-22 14:00:00,101.42,101.46,101.04,101.04,52900.0,71.0034,71.0314,70.7373,70.7373,52900.0
2011-03-22 14:10:00,101.06,101.26,101.03,101.16,80400.0,70.7513,70.8914,70.7303,70.8214,80400.0
2011-03-22 14:20:00,101.16,101.33,101.12,101.17,39500.0,70.8214,70.9404,70.7934,70.8284,39500.0
2011-03-22 14:30:00,101.24,101.39,101.08,101.08,33700.0,70.8774,70.9824,70.7654,70.7654,33700.0
2011-03-22 14:40:00,101.07,101.69,101.03,101.55,233800.0,70.7583,71.1924,70.7303,71.0944,233800.0
2011-03-22 14:50:00,101.52,101.72,101.4,101.63,39300.0,71.0734,71.2134,70.9894,71.1504,39300.0
2011-03-22 15:00:00,101.6,101.75,101.48,101.64,48700.0,71.1294,71.2344,71.0454,71.1574,48700.0
2011-03-22 15:10:00,101.65,101.81,101.57,101.59,42700.0,71.1644,71.2764,71.1084,71.1224,42700.0
2011-03-22 15:20:00,101.6,101.61,101.49,101.53,73900.0,71.1294,71.1364,71.0524,71.0804,73900.0
2011-03-22 15:30:00,101.52,101.75,101.52,101.7,76300.0,71.0734,71.2344,71.0734,71.1994,76300.0
2011-03-22 15:40:00,101.71,101.92,101.63,101.7,93700.0,71.2064,71.3534,71.1504,71.1994,93700.0
2011-03-22 15:50:00,101.71,101.83,101.62,101.67,127500.0,71.2064,71.2904,71.1434,71.1784,127500.0
2011-03-23 09:30:00,101.44,101.66,100.2,100.64,69900.0,71.0174,71.1714,70.1493,70.4573,69900.0
2011-03-23 09:40:00,100.52,100.68,100.01,100.41,34000.0,70.3733,70.4853,70.0163,70.2963,34000.0
2011-03-23 09:50:00,100.51,101.05,100.51,100.75,39500.0,70.3663,70.7443,70.3663,70.5343,39500.0
2011-03-23 10:00:00,100.66,100.7,100.18,100.55,59500.0,70.4713,70.4993,70.1353,70.3943,59500.0
2011-03-23 10:10:00,100.55,100.9,100.51,100.82,66100.0,70.3943,70.6393,70.3663,70.5833,66100.0
2011-03-23 10:20:00,100.72,101.1,100.7,101.09,40100.0,70.5133,70.7794,70.4993,70.7724,40100.0
2011-03-23 10:30:00,101.11,101.13,100.82,101.01,125600.0,70.7864,70.8004,70.5833,70.7163,125600.0
2011-03-23 10:40:00,101.05,101.05,100.35,100.41,19200.0,70.7443,70.7443,70.2543,70.2963,19200.0
2011-03-23 10:50:00,100.4,100.91,100.39,100.8,38500.0,70.2893,70.6463,70.2823,70.5693,38500.0
2011-03-23 11:00:00,100.86,101.11,100.83,101.02,65800.0,70.6113,70.7864,70.5903,70.7233,65800.0
2011-03-23 11:10:00,101.01,101.1,100.95,101.0,66000.0,70.7163,70.7794,70.6743,70.7093,66000.0
2011-03-23 11:20:00,100.99,101.13,100.95,100.98,64300.0,70.7023,70.8004,70.6743,70.6953,64300.0
2011-03-23 11:30:00,101.02,101.24,100.99,101.11,78600.0,70.7233,70.8774,70.7023,70.7864,78600.0
2011-03-23 11:40:00,101.12,101.42,101.03,101.23,60900.0,70.7934,71.0034,70.7303,70.8704,60900.0
2011-03-23 11:50:00,101.21,101.29,100.89,100.95,35500.0,70.8564,70.9124,70.6323,70.6743,35500.0
2011-03-23 12:00:00,100.93,101.14,100.93,100.99,24900.0,70.6603,70.8074,70.6603,70.7023,24900.0
2011-03-23 12:10:00,101.02,101.2,100.97,101.2,27900.0,70.7233,70.8494,70.6883,70.8494,27900.0
2011-03-23 12:20:00,101.21,101.73,101.21,101.67,63200.0,70.8564,71.2204,70.8564,71.1784,63200.0
2011-03-23 12:30:00,101.7,101.73,101.49,101.5,41000.0,71.1994,71.2204,71.0524,71.0594,41000.0
2011-03-23 12:40:00,101.5,101.8,101.49,101.78,37300.0,71.0594,71.2694,71.0524,71.2554,37300.0
2011-03-23 12:50:00,101.78,101.81,101.54,101.61,23200.0,71.2554,71.2764,71.0874,71.1364,23200.0
2011-03-23 13:00:00,101.62,101.67,101.45,101.67,47300.0,71.1434,71.1784,71.0244,71.1784,47300.0
2011-03-23 13:10:00,101.67,101.83,101.59,101.74,30500.0,71.1784,71.2904,71.1224,71.2274,30500.0
2011-03-23 13:20:00,101.76,101.78,101.61,101.73,28200.0,71.2414,71.2554,71.1364,71.2204,28200.0
2011-03-23 13:30:00,101.75,101.9,101.72,101.76,34800.0,71.2344,71.3394,71.2134,71.2414,34800.0
2011-03-23 13:40:00,101.76,101.84,101.7,101.75,16000.0,71.2414,71.2974,71.1994,71.2344,16000.0
2011-03-23 13:50:00,101.8,102.04,101.8,101.9,43300.0,71.2694,71.4374,71.2694,71.3394,43300.0
2011-03-23 14:00:00,101.93,101.96,101.73,101.96,18800.0,71.3604,71.3814,71.2204,71.3814,18800.0
2011-03-23 14:10:00,101.94,102.03,101.83,102.0,32900.0,71.3674,71.4304,71.2904,71.4094,32900.0
2011-03-23 14:20:00,101.95,102.08,101.87,102.06,12600.0,71.3744,71.4654,71.3184,71.4514,12600.0
2011-03-23 14:30:00,102.06,102.22,102.02,102.07,22700.0,71.4514,71.5635,71.4234,71.4584,22700.0
2011-03-23 14:40:00,102.12,102.51,102.11,102.47,52400.0,71.4934,71.7665,71.4864,71.7385,52400.0
2011-03-23 14:50:00,102.5,103.17,102.5,103.09,108300.0,71.7595,72.2285,71.7595,72.1725,108300.0
2011-03-23 15:00:00,103.07,103.1,102.83,102.88,54900.0,72.1585,72.1795,71.9905,72.0255,54900.0
2011-03-23 15:10:00,102.86,102.95,102.76,102.76,38200.0,72.0115,72.0745,71.9415,71.9415,38200.0
2011-03-23 15:20:00,102.79,103.0,102.74,102.97,36000.0,71.9625,72.1095,71.9275,72.0885,36000.0
2011-03-23 15:30:00,102.99,103.0,102.76,102.91,30000.0,72.1025,72.1095,71.9415,72.0465,30000.0
2011-03-23 15:40:00,102.91,102.99,102.7,102.81,60600.0,72.0465,72.1025,71.8995,71.9765,60600.0
2011-03-23 15:50:00,102.82,102.97,102.63,102.66,92700.0,71.9835,72.0885,71.8505,71.8715,92700.0
2011-03-24 09:30:00,103.84,104.4,103.29,103.84,194300.0,72.6976,73.0897,72.3126,72.6976,194300.0
2011-03-24 09:40:00,103.83,104.06,103.31,103.47,63600.0,72.6906,72.8516,72.3266,72.4386,63600.0
2011-03-24 09:50:00,103.46,103.79,103.3,103.44,121500.0,72.4316,72.6626,72.3196,72.4176,121500.0
2011-03-24 10:00:00,103.4,103.75,103.32,103.37,175000.0,72.3896,72.6346,72.3336,72.3686,175000.0
2011-03-24 10:10:00,103.35,103.35,102.68,102.85,34500.0,72.3546,72.3546,71.8855,72.0045,34500.0
2011-03-24 10:20:00,102.88,103.55,102.87,103.43,83400.0,72.0255,72.4946,72.0185,72.4106,83400.0
2011-03-24 10:30:00,103.42,103.74,103.39,103.57,49400.0,72.4036,72.6276,72.3826,72.5086,49400.0
2011-03-24 10:40:00,103.6,103.62,103.41,103.42,30000.0,72.5296,72.5436,72.3966,72.4036,30000.0
2011-03-24 10:50:00,103.43,104.0,103.43,104.0,62700.0,72.4106,72.8096,72.4106,72.8096,62700.0
2011-03-24 11:00:00,104.04,104.16,103.99,104.14,40100.0,72.8376,72.9216,72.8026,72.9076,40100.0
2011-03-24 11:10:00,104.13,104.25,104.11,104.22,38400.0,72.9006,72.9846,72.8866,72.9636,38400.0
2011-03-24 11:20:00,104.2,104.33,104.04,104.09,81400.0,72.9496,73.0407,72.8376,72.8726,81400.0
2011-03-24 11:30:00,104.09,104.3,104.09,104.3,26300.0,72.8726,73.0196,72.8726,73.0196,26300.0
2011-03-24 11:40:00,104.3,104.35,104.2,104.28,26800.0,73.0196,73.0547,72.9496,73.0056,26800.0
2011-03-24 11:50:00,104.25,104.34,104.2,104.3,29400.0,72.9846,73.0477,72.9496,73.0196,29400.0
2011-03-24 12:00:00,104.29,104.4,104.22,104.3,66500.0,73.0126,73.0897,72.9636,73.0196,66500.0
2011-03-24 12:10:00,104.28,104.4,104.2,104.33,25000.0,73.0056,73.0897,72.9496,73.0407,25000.0
2011-03-24 12:20:00,104.33,104.49,104.32,104.41,99700.0,73.0407,73.1527,73.0337,73.0967,99700.0
2011-03-24 12:30:00,104.39,104.43,104.04,104.04,37800.0,73.0827,73.1107,72.8376,72.8376,37800.0
2011-03-24 12:40:00,104.09,104.09,103.59,103.72,95800.0,72.8726,72.8726,72.5226,72.6136,95800.0
2011-03-24 12:50:00,103.7,103.7,103.39,103.55,49200.0,72.5996,72.5996,72.3826,72.4946,49200.0
2011-03-24 13:00:00,103.58,103.79,103.49,103.69,36900.0,72.5156,72.6626,72.4526,72.5926,36900.0
2011-03-24 13:10:00,103.7,103.87,103.66,103.86,24900.0,72.5996,72.7186,72.5716,72.7116,24900.0
2011-03-24 13:20:00,103.83,104.03,103.77,103.99,16900.0,72.6906,72.8306,72.6486,72.8026,16900.0
2011-03-24 13:30:00,103.99,104.03,103.82,103.86,18800.0,72.8026,72.8306,72.6836,72.7116,18800.0
2011-03-24 13:40:00,103.81,103.97,103.55,103.58,18400.0,72.6766,72.7886,72.4946,72.5156,18400.0
2011-03-24 13:50:00,103.59,103.76,103.54,103.64,37100.0,72.5226,72.6416,72.4876,72.5576,37100.0
2011-03-24 14:00:00,103.66,103.74,103.62,103.7,29700.0,72.5716,72.6276,72.5436,72.5996,29700.0
2011-03-24 14:10:00,103.71,103.73,103.58,103.61,19900.0,72.6066,72.6206,72.5156,72.5366,19900.0
2011-03-24 14:20:00,103.61,103.68,103.27,103.38,82900.0,72.5366,72.5856,72.2986,72.3756,82900.0
2011-03-24 14:30:00,103.38,103.51,103.33,103.38,36700.0,72.3756,72.4666,72.3406,72.3756,36700.0
2011-03-24 14:40:00,103.38,103.52,103.35,103.38,51400.0,72.3756,72.4736,72.3546,72.3756,51400.0
2011-03-24 14:50:00,103.4,103.48,103.31,103.34,31500.0,72.3896,72.4456,72.3266,72.3476,31500.0
2011-03-24 15:00:00,103.34,103.37,103.22,103.33,37900.0,72.3476,72.3686,72.2635,72.3406,37900.0
2011-03-24 15:10:00,103.33,103.61,103.25,103.55,41800.0,72.3406,72.5366,72.2846,72.4946,41800.0
2011-03-24 15:20:00,103.56,103.78,103.35,103.75,124400.0,72.5016,72.6556,72.3546,72.6346,124400.0
2011-03-24 15:30:00,103.75,103.91,103.73,103.77,83700.0,72.6346,72.7466,72.6206,72.6486,83700.0
2011-03-24 15:40:00,103.78,103.99,103.74,103.98,142200.0,72.6556,72.8026,72.6276,72.7956,142200.0
2011-03-24 15:50:00,103.99,103.99,103.77,103.78,142000.0,72.8026,72.8026,72.6486,72.6556,142000.0
2011-03-25 09:30:00,104.1,104.39,104.07,104.22,33400.0,72.8796,73.0827,72.8586,72.9636,33400.0
2011-03-25 09:40:00,104.2,104.4,104.11,104.4,54500.0,72.9496,73.0897,72.8866,73.0897,54500.0
2011-03-25 09:50:00,104.41,104.55,104.27,104.45,34000.0,73.0967,73.1947,72.9986,73.1247,34000.0
2011-03-25 10:00:00,104.49,104.72,104.4,104.55,64900.0,73.1527,73.3137,73.0897,73.1947,64900.0
2011-03-25 10:10:00,104.55,104.63,104.22,104.3,38500.0,73.1947,73.2507,72.9636,73.0196,38500.0
2011-03-25 10:20:00,104.31,104.66,104.26,104.56,41200.0,73.0266,73.2717,72.9916,73.2017,41200.0
2011-03-25 10:30:00,104.56,104.83,104.56,104.75,30100.0,73.2017,73.3907,73.2017,73.3347,30100.0
2011-03-25 10:40:00,104.74,104.95,104.62,104.89,27900.0,73.3277,73.4747,73.2437,73.4327,27900.0
2011-03-25 10:50:00,104.85,105.2,104.77,105.12,38400.0,73.4047,73.6497,73.3487,73.5937,38400.0
2011-03-25 11:00:00,105.13,105.49,105.11,105.46,52100.0,73.6007,73.8528,73.5867,73.8318,52100.0
2011-03-25 11:10:00,105.46,105.46,105.17,105.37,30900.0,73.8318,73.8318,73.6287,73.7687,30900.0
2011-03-25 11:20:00,105.37,105.48,105.28,105.43,35700.0,73.7687,73.8458,73.7057,73.8108,35700.0
2011-03-25 11:30:00,105.43,105.66,105.33,105.34,68500.0,73.8108,73.9718,73.7407,73.7477,68500.0
2011-03-25 11:40:00,105.36,105.69,105.34,105.54,56900.0,73.7617,73.9928,73.7477,73.8878,56900.0
2011-03-25 11:50:00,105.46,105.59,105.42,105.5,33000.0,73.8318,73.9228,73.8038,73.8598,33000.0
2011-03-25 12:00:00,105.54,105.6,105.47,105.48,29500.0,73.8878,73.9298,73.8388,73.8458,29500.0
2011-03-25 12:10:00,105.54,105.75,105.48,105.71,42600.0,73.8878,74.0348,73.8458,74.0068,42600.0
2011-03-25 12:20:00,105.71,105.8,105.58,105.61,26000.0,74.0068,74.0698,73.9158,73.9368,26000.0
2011-03-25 12:30:00,105.66,105.66,105.32,105.38,68800.0,73.9718,73.9718,73.7337,73.7757,68800.0
2011-03-25 12:40:00,105.35,105.38,105.23,105.27,21900.0,73.7547,73.7757,73.6707,73.6987,21900.0
2011-03-25 12:50:00,105.3,105.42,105.23,105.28,30100.0,73.7197,73.8038,73.6707,73.7057,30100.0
2011-03-25 13:00:00,105.23,105.28,105.12,105.17,30200.0,73.6707,73.7057,73.5937,73.6287,30200.0
2011-03-25 13:10:00,105.17,105.19,105.08,105.08,18600.0,73.6287,73.6427,73.5657,73.5657,18600.0
2011-03-25 13:20:00,105.08,105.32,105.06,105.32,25300.0,73.5657,73.7337,73.5517,73.7337,25300.0
2011-03-25 13:30:00,105.32,105.55,105.21,105.5,35300.0,73.7337,73.8948,73.6567,73.8598,35300.0
2011-03-25 13:40:00,105.5,105.57,105.29,105.38,33700.0,73.8598,73.9088,73.7127,73.7757,33700.0
2011-03-25 13:50:00,105.39,105.47,105.05,105.16,40900.0,73.7827,73.8388,73.5447,73.6217,40900.0
2011-03-25 14:00:00,105.16,105.19,105.0,105.06,29400.0,73.6217,73.6427,73.5097,73.5517,29400.0
2011-03-25 14:10:00,105.06,105.09,104.9,104.94,29700.0,73.5517,73.5727,73.4397,73.4677,29700.0
2011-03-25 14:20:00,104.94,105.02,104.74,104.74,77800.0,73.4677,73.5237,73.3277,73.3277,77800.0
2011-03-25 14:30:00,104.75,104.82,104.65,104.68,79900.0,73.3347,73.3837,73.2647,73.2857,79900.0
2011-03-25 14:40:00,104.71,104.75,104.61,104.67,45100.0,73.3067,73.3347,73.2367,73.2787,45100.0
2011-03-25 14:50:00,104.65,104.91,104.64,104.9,68600.0,73.2647,73.4467,73.2577,73.4397,68600.0
2011-03-25 15:00:00,104.84,104.9,104.7,104.82,40600.0,73.3977,73.4397,73.2997,73.3837,40600.0
2011-03-25 15:10:00,104.83,104.9,104.65,104.7,38900.0,73.3907,73.4397,73.2647,73.2997,38900.0
2011-03-25 15:20:00,104.71,104.75,104.62,104.69,49800.0,73.3067,73.3347,73.2437,73.2927,49800.0
2011-03-25 15:30:00,104.69,104.9,104.69,104.82,85800.0,73.2927,73.4397,73.2927,73.3837,85800.0
2011-03-25 15:40:00,104.84,104.92,104.6,104.61,125300.0,73.3977,73.4537,73.2297,73.2367,125300.0
2011-03-25 15:50:00,104.6,104.7,104.47,104.55,187100.0,73.2297,73.2997,73.1387,73.1947,187100.0
2011-03-28 09:30:00,104.86,105.07,104.54,104.81,117500.0,73.4117,73.5587,73.1877,73.3767,117500.0
2011-03-28 09:40:00,104.85,105.16,104.67,104.87,66000.0,73.4047,73.6217,73.2787,73.4187,66000.0
2011-03-28 09:50:00,104.86,105.08,104.83,105.03,177800.0,73.4117,73.5657,73.3907,73.5307,177800.0
2011-03-28 10:00:00,105.06,105.06,104.65,104.94,110800.0,73.5517,73.5517,73.2647,73.4677,110800.0
2011-03-28 10:10:00,104.98,105.25,104.72,104.77,167200.0,73.4957,73.6847,73.3137,73.3487,167200.0
2011-03-28 10:20:00,104.82,104.85,104.54,104.65,62800.0,73.3837,73.4047,73.1877,73.2647,62800.0
2011-03-28 10:30:00,104.65,104.86,104.6,104.81,38300.0,73.2647,73.4117,73.2297,73.3767,38300.0
2011-03-28 10:40:00,104.82,104.9,104.5,104.52,45300.0,73.3837,73.4397,73.1597,73.1737,45300.0
2011-03-28 10:50:00,104.52,104.52,104.29,104.46,29700.0,73.1737,73.1737,73.0126,73.1317,29700.0
2011-03-28 11:00:00,104.48,104.62,104.35,104.57,42700.0,73.1457,73.2437,73.0547,73.2087,42700.0
2011-03-28 11:10:00,104.58,104.8,104.52,104.71,24800.0,73.2157,73.3697,73.1737,73.3067,24800.0
2011-03-28 11:20:00,104.7,104.86,104.69,104.8,47300.0,73.2997,73.4117,73.2927,73.3697,47300.0
2011-03-28 11:30:00,104.79,104.88,104.51,104.59,35500.0,73.3627,73.4257,73.1667,73.2227,35500.0
2011-03-28 11:40:00,104.58,104.58,104.35,104.43,68200.0,73.2157,73.2157,73.0547,73.1107,68200.0
2011-03-28 11:50:00,104.44,104.8,104.44,104.8,34400.0,73.1177,73.3697,73.1177,73.3697,34400.0
2011-03-28 12:00:00,104.79,104.8,104.61,104.78,20200.0,73.3627,73.3697,73.2367,73.3557,20200.0
2011-03-28 12:10:00,104.8,104.8,104.61,104.67,22400.0,73.3697,73.3697,73.2367,73.2787,22400.0
2011-03-28 12:20:00,104.67,104.77,104.62,104.64,10500.0,73.2787,73.3487,73.2437,73.2577,10500.0
2011-03-28 12:30:00,104.65,104.8,104.62,104.79,24300.0,73.2647,73.3697,73.2437,73.3627,24300.0
2011-03-28 12:40:00,104.78,104.83,104.72,104.78,37700.0,73.3557,73.3907,73.3137,73.3557,37700.0
2011-03-28 12:50:00,104.79,104.81,104.64,104.67,26500.0,73.3627,73.3767,73.2577,73.2787,26500.0
2011-03-28 13:00:00,104.65,104.86,104.63,104.79,79800.0,73.2647,73.4117,73.2507,73.3627,79800.0
2011-03-28 13:10:00,104.79,105.02,104.79,104.95,24300.0,73.3627,73.5237,73.3627,73.4747,24300.0
2011-03-28 13:20:00,104.93,104.97,104.8,104.87,10100.0,73.4607,73.4887,73.3697,73.4187,10100.0
2011-03-28 13:30:00,104.93,104.97,104.8,104.94,46600.0,73.4607,73.4887,73.3697,73.4677,46600.0
2011-03-28 13:40:00,104.95,105.11,104.92,105.04,25000.0,73.4747,73.5867,73.4537,73.5377,25000.0
2011-03-28 13:50:00,105.02,105.08,104.99,105.0,17000.0,73.5237,73.5657,73.5027,73.5097,17000.0
2011-03-28 14:00:00,105.01,105.03,104.95,105.02,25200.0,73.5167,73.5307,73.4747,73.5237,25200.0
2011-03-28 14:10:00,105.02,105.06,104.98,105.05,15400.0,73.5237,73.5517,73.4957,73.5447,15400.0
2011-03-28 14:20:00,105.05,105.25,105.03,105.22,41000.0,73.5447,73.6847,73.5307,73.6637,41000.0
2011-03-28 14:30:00,105.25,105.41,105.22,105.38,32700.0,73.6847,73.7968,73.6637,73.7757,32700.0
2011-03-28 14:40:00,105.37,105.39,105.14,105.22,38300.0,73.7687,73.7827,73.6077,73.6637,38300.0
2011-03-28 14:50:00,105.19,105.21,105.04,105.12,29800.0,73.6427,73.6567,73.5377,73.5937,29800.0
2011-03-28 15:00:00,105.11,105.24,105.07,105.19,43100.0,73.5867,73.6777,73.5587,73.6427,43100.0
2011-03-28 15:10:00,105.19,105.28,105.17,105.18,29300.0,73.6427,73.7057,73.6287,73.6357,29300.0
2011-03-28 15:20:00,105.17,105.18,105.07,105.09,38100.0,73.6287,73.6357,73.5587,73.5727,38100.0
2011-03-28 15:30:00,105.09,105.13,104.95,104.99,58300.0,73.5727,73.6007,73.4747,73.5027,58300.0
2011-03-28 15:40:00,104.97,105.09,104.94,105.08,206000.0,73.4887,73.5727,73.4677,73.5657,206000.0
2011-03-28 15:50:00,105.07,105.11,104.83,104.88,164000.0,73.5587,73.5867,73.3907,73.4257,164000.0
2011-03-29 09:30:00,104.38,105.14,104.38,104.98,97100.0,73.0757,73.6077,73.0757,73.4957,97100.0
2011-03-29 09:40:00,105.06,105.06,104.53,104.63,71700.0,73.5517,73.5517,73.1807,73.2507,71700.0
2011-03-29 09:50:00,104.68,105.1,104.65,105.01,44500.0,73.2857,73.5797,73.2647,73.5167,44500.0
2011-03-29 10:00:00,105.0,106.12,104.88,106.01,153800.0,73.5097,74.2938,73.4257,74.2168,153800.0
2011-03-29 10:10:00,106.04,106.22,105.95,106.2,215600.0,74.2378,74.3638,74.1748,74.3498,215600.0
2011-03-29 10:20:00,106.2,106.47,105.99,106.09,88700.0,74.3498,74.5388,74.2028,74.2728,88700.0
2011-03-29 10:30:00,106.1,106.36,106.01,106.09,75000.0,74.2798,74.4618,74.2168,74.2728,75000.0
2011-03-29 10:40:00,106.14,106.24,105.92,106.23,49400.0,74.3078,74.3778,74.1538,74.3708,49400.0
2011-03-29 10:50:00,106.23,106.45,106.22,106.41,52900.0,74.3708,74.5248,74.3638,74.4968,52900.0
2011-03-29 11:00:00,106.45,106.49,106.28,106.48,59600.0,74.5248,74.5529,74.4058,74.5459,59600.0
2011-03-29 11:10:00,106.41,106.61,106.35,106.44,88200.0,74.4968,74.6369,74.4548,74.5178,88200.0
2011-03-29 11:20:00,106.44,106.7,106.39,106.68,43800.0,74.5178,74.6999,74.4828,74.6859,43800.0
2011-03-29 11:30:00,106.67,106.97,106.62,106.91,70000.0,74.6789,74.8889,74.6439,74.8469,70000.0
2011-03-29 11:40:00,106.88,106.96,106.81,106.81,27700.0,74.8259,74.8819,74.7769,74.7769,27700.0
2011-03-29 11:50:00,106.81,107.0,106.81,106.81,39000.0,74.7769,74.9099,74.7769,74.7769,39000.0
2011-03-29 12:00:00,106.81,107.19,106.81,107.0,61000.0,74.7769,75.0429,74.7769,74.9099,61000.0
2011-03-29 12:10:00,107.0,107.1,106.87,107.1,31000.0,74.9099,74.9799,74.8189,74.9799,31000.0
2011-03-29 12:20:00,107.11,107.33,107.1,107.24,68800.0,74.9869,75.1409,74.9799,75.0779,68800.0
2011-03-29 12:30:00,107.28,107.36,107.2,107.34,52800.0,75.1059,75.1619,75.0499,75.1479,52800.0
2011-03-29 12:40:00,107.34,107.49,107.27,107.49,64200.0,75.1479,75.2529,75.0989,75.2529,64200.0
2011-03-29 12:50:00,107.49,107.69,107.48,107.67,73900.0,75.2529,75.393,75.2459,75.379,73900.0
2011-03-29 13:00:00,107.65,107.67,107.5,107.59,33000.0,75.365,75.379,75.2599,75.323,33000.0
2011-03-29 13:10:00,107.57,107.78,107.56,107.77,66300.0,75.309,75.456,75.302,75.449,66300.0
2011-03-29 13:20:00,107.75,107.83,107.68,107.83,36100.0,75.435,75.491,75.386,75.491,36100.0
2011-03-29 13:30:00,107.81,107.81,107.61,107.68,30000.0,75.477,75.477,75.337,75.386,30000.0
2011-03-29 13:40:00,107.64,107.73,107.51,107.73,39500.0,75.358,75.421,75.2669,75.421,39500.0
2011-03-29 13:50:00,107.73,107.79,107.69,107.75,40500.0,75.421,75.463,75.393,75.435,40500.0
2011-03-29 14:00:00,107.74,107.93,107.74,107.89,48400.0,75.428,75.561,75.428,75.533,48400.0
2011-03-29 14:10:00,107.9,107.93,107.76,107.85,31700.0,75.54,75.561,75.442,75.505,31700.0
2011-03-29 14:20:00,107.85,107.87,107.58,107.62,30600.0,75.505,75.519,75.316,75.344,30600.0
2011-03-29 14:30:00,107.6,107.82,107.52,107.65,49500.0,75.33,75.484,75.2739,75.365,49500.0
2011-03-29 14:40:00,107.67,107.93,107.67,107.9,37600.0,75.379,75.561,75.379,75.54,37600.0
2011-03-29 14:50:00,107.9,108.05,107.83,107.9,51200.0,75.54,75.645,75.491,75.54,51200.0
2011-03-29 15:00:00,107.9,108.0,107.66,107.77,87900.0,75.54,75.61,75.372,75.449,87900.0
2011-03-29 15:10:00,107.81,107.81,107.55,107.55,67900.0,75.477,75.477,75.2949,75.2949,67900.0
2011-03-29 15:20:00,107.56,107.65,107.48,107.53,61300.0,75.302,75.365,75.2459,75.2809,61300.0
2011-03-29 15:30:00,107.54,107.62,107.31,107.39,83500.0,75.2879,75.344,75.1269,75.1829,83500.0
2011-03-29 15:40:00,107.39,107.47,107.21,107.36,125900.0,75.1829,75.2389,75.0569,75.1619,125900.0
2011-03-29 15:50:00,107.37,107.67,107.34,107.63,233800.0,75.1689,75.379,75.1479,75.351,233800.0
2011-03-30 09:30:00,108.9,109.21,108.75,108.92,132400.0,76.2401,76.4571,76.1351,76.2541,132400.0
2011-03-30 09:40:00,108.9,108.99,108.64,108.9,79800.0,76.2401,76.3031,76.0581,76.2401,79800.0
2011-03-30 09:50:00,108.95,109.03,108.7,108.97,77100.0,76.2751,76.3311,76.1001,76.2891,77100.0
2011-03-30 10:00:00,108.98,109.0,108.68,108.72,54400.0,76.2961,76.3101,76.0861,76.1141,54400.0
2011-03-30 10:10:00,108.71,109.27,108.65,109.22,122800.0,76.1071,76.4991,76.0651,76.4641,122800.0
2011-03-30 10:20:00,109.23,109.27,108.69,108.7,81600.0,76.4711,76.4991,76.0931,76.1001,81600.0
2011-03-30 10:30:00,108.77,109.2,108.71,108.9,54900.0,76.1491,76.4501,76.1071,76.2401,54900.0
2011-03-30 10:40:00,108.86,109.23,108.83,109.2,32700.0,76.2121,76.4711,76.1911,76.4501,32700.0
2011-03-30 10:50:00,109.17,109.25,109.1,109.16,28100.0,76.4291,76.4851,76.3801,76.4221,28100.0
2011-03-30 11:00:00,109.18,109.21,108.76,108.95,51700.0,76.4361,76.4571,76.1421,76.2751,51700.0
2011-03-30 11:10:00,108.92,109.0,108.76,108.99,42400.0,76.2541,76.3101,76.1421,76.3031,42400.0
2011-03-30 11:20:00,108.96,109.2,108.85,109.0,38900.0,76.2821,76.4501,76.2051,76.3101,38900.0
2011-03-30 11:30:00,109.0,109.12,108.95,109.12,31800.0,76.3101,76.3941,76.2751,76.3941,31800.0
2011-03-30 11:40:00,109.12,109.94,109.12,109.93,140700.0,76.3941,76.9682,76.3941,76.9612,140700.0
2011-03-30 11:50:00,109.93,109.95,109.58,109.66,60800.0,76.9612,76.9752,76.7161,76.7721,60800.0
2011-03-30 12:00:00,109.67,110.0,109.65,109.95,52700.0,76.7791,77.0102,76.7651,76.9752,52700.0
2011-03-30 12:10:00,109.91,110.36,109.82,110.35,67200.0,76.9472,77.2622,76.8842,77.2552,67200.0
2011-03-30 12:20:00,110.34,110.75,110.31,110.54,68900.0,77.2482,77.5352,77.2272,77.3882,68900.0
2011-03-30 12:30:00,110.52,110.6,110.44,110.5,56200.0,77.3742,77.4302,77.3182,77.3602,56200.0
2011-03-30 12:40:00,110.53,110.54,110.25,110.25,34700.0,77.3812,77.3882,77.1852,77.1852,34700.0
2011-03-30 12:50:00,110.25,110.38,110.04,110.31,35800.0,77.1852,77.2762,77.0382,77.2272,35800.0
2011-03-30 13:00:00,110.32,110.4,110.09,110.11,39500.0,77.2342,77.2902,77.0732,77.0872,39500.0
2011-03-30 13:10:00,110.15,110.15,109.96,110.01,50900.0,77.1152,77.1152,76.9822,77.0172,50900.0
2011-03-30 13:20:00,110.04,110.08,109.75,109.75,44000.0,77.0382,77.0662,76.8352,76.8352,44000.0
2011-03-30 13:30:00,109.76,109.94,109.67,109.89,30700.0,76.8422,76.9682,76.7791,76.9332,30700.0
2011-03-30 13:40:00,109.91,109.91,109.67,109.76,28500.0,76.9472,76.9472,76.7791,76.8422,28500.0
2011-03-30 13:50:00,109.76,109.83,109.69,109.83,42200.0,76.8422,76.8912,76.7931,76.8912,42200.0
2011-03-30 14:00:00,109.8,109.94,109.8,109.85,28600.0,76.8702,76.9682,76.8702,76.9052,28600.0
2011-03-30 14:10:00,109.88,109.9,109.67,109.71,31200.0,76.9262,76.9402,76.7791,76.8071,31200.0
2011-03-30 14:20:00,109.74,110.03,109.71,110.01,60700.0,76.8282,77.0312,76.8071,77.0172,60700.0
2011-03-30 14:30:00,110.0,110.04,109.73,109.75,29400.0,77.0102,77.0382,76.8212,76.8352,29400.0
2011-03-30 14:40:00,109.74,109.82,109.45,109.5,42400.0,76.8282,76.8842,76.6251,76.6601,42400.0
2011-03-30 14:50:00,109.5,109.62,109.42,109.51,38800.0,76.6601,76.7441,76.6041,76.6671,38800.0
2011-03-30 15:00:00,109.53,109.86,109.51,109.67,57100.0,76.6811,76.9122,76.6671,76.7791,57100.0
2011-03-30 15:10:00,109.7,110.0,109.69,109.97,58100.0,76.8001,77.0102,76.7931,76.9892,58100.0
2011-03-30 15:20:00,110.0,110.02,109.85,109.86,52500.0,77.0102,77.0242,76.9052,76.9122,52500.0
2011-03-30 15:30:00,109.87,109.91,109.72,109.82,56500.0,76.9192,76.9472,76.8142,76.8842,56500.0
2011-03-30 15:40:00,109.84,109.98,109.51,109.59,120300.0,76.8982,76.9962,76.6671,76.7231,120300.0
2011-03-30 15:50:00,109.56,109.7,109.53,109.59,157800.0,76.7021,76.8001,76.6811,76.7231,157800.0
2011-03-31 09:30:00,109.24,110.0,108.58,109.66,120300.0,76.4781,77.0102,76.016,76.7721,120300.0
2011-03-31 09:40:00,109.77,110.33,109.66,109.98,66400.0,76.8492,77.2412,76.7721,76.9962,66400.0
2011-03-31 09:50:00,109.95,110.16,109.38,109.59,68900.0,76.9752,77.1222,76.5761,76.7231,68900.0
2011-03-31 10:00:00,109.5,109.63,109.16,109.42,40100.0,76.6601,76.7511,76.4221,76.6041,40100.0
2011-03-31 10:10:00,109.42,109.42,109.31,109.32,43200.0,76.6041,76.6041,76.5271,76.5341,43200.0
2011-03-31 10:20:00,109.37,109.61,109.36,109.48,47100.0,76.5691,76.7371,76.5621,76.6461,47100.0
2011-03-31 10:30:00,109.45,109.96,109.45,109.94,79800.0,76.6251,76.9822,76.6251,76.9682,79800.0
2011-03-31 10:40:00,109.94,110.17,109.85,109.93,49900.0,76.9682,77.1292,76.9052,76.9612,49900.0
2011-03-31 10:50:00,109.93,109.93,109.6,109.88,19500.0,76.9612,76.9612,76.7301,76.9262,19500.0
2011-03-31 11:00:00,109.86,110.0,109.75,109.75,34100.0,76.9122,77.0102,76.8352,76.8352,34100.0
2011-03-31 11:10:00,109.75,109.86,109.58,109.75,25400.0,76.8352,76.9122,76.7161,76.8352,25400.0
2011-03-31 11:20:00,109.78,109.79,109.58,109.61,18400.0,76.8562,76.8632,76.7161,76.7371,18400.0
2011-03-31 11:30:00,109.64,109.75,109.41,109.59,18300.0,76.7581,76.8352,76.5971,76.7231,18300.0
2011-03-31 11:40:00,109.59,109.77,109.49,109.75,19100.0,76.7231,76.8492,76.6531,76.8352,19100.0
2011-03-31 11:50:00,109.79,109.99,109.73,109.82,41100.0,76.8632,77.0032,76.8212,76.8842,41100.0
2011-03-31 12:00:00,109.81,109.94,109.81,109.9,16000.0,76.8772,76.9682,76.8772,76.9402,16000.0
2011-03-31 12:10:00,109.89,109.95,109.78,109.92,28100.0,76.9332,76.9752,76.8562,76.9542,28100.0
2011-03-31 12:20:00,109.94,110.18,109.82,110.14,49200.0,76.9682,77.1362,76.8842,77.1082,49200.0
2011-03-31 12:30:00,110.09,110.15,109.94,110.01,18800.0,77.0732,77.1152,76.9682,77.0172,18800.0
2011-03-31 12:40:00,109.96,110.2,109.92,110.09,22300.0,76.9822,77.1502,76.9542,77.0732,22300.0
2011-03-31 12:50:00,110.09,110.18,109.98,110.14,12600.0,77.0732,77.1362,76.9962,77.1082,12600.0
2011-03-31 13:00:00,110.09,110.16,110.01,110.11,30900.0,77.0732,77.1222,77.0172,77.0872,30900.0
2011-03-31 13:10:00,110.13,110.25,110.08,110.09,25500.0,77.1012,77.1852,77.0662,77.0732,25500.0
2011-03-31 13:20:00,110.02,110.15,110.0,110.12,14500.0,77.0242,77.1152,77.0102,77.0942,14500.0
2011-03-31 13:30:00,110.12,110.24,110.04,110.17,33800.0,77.0942,77.1782,77.0382,77.1292,33800.0
2011-03-31 13:40:00,110.17,110.3,110.17,110.23,44600.0,77.1292,77.2202,77.1292,77.1712,44600.0
2011-03-31 13:50:00,110.23,110.23,110.0,110.04,15400.0,77.1712,77.1712,77.0102,77.0382,15400.0
2011-03-31 14:00:00,110.03,110.18,109.98,110.18,25400.0,77.0312,77.1362,76.9962,77.1362,25400.0
2011-03-31 14:10:00,110.18,110.3,110.05,110.18,43400.0,77.1362,77.2202,77.0452,77.1362,43400.0
2011-03-31 14:20:00,110.14,110.23,110.05,110.06,15200.0,77.1082,77.1712,77.0452,77.0522,15200.0
2011-03-31 14:30:00,110.07,110.09,109.97,110.02,20600.0,77.0592,77.0732,76.9892,77.0242,20600.0
2011-03-31 14:40:00,110.04,110.14,109.98,110.11,19900.0,77.0382,77.1082,76.9962,77.0872,19900.0
2011-03-31 14:50:00,110.06,110.11,109.98,110.02,23400.0,77.0522,77.0872,76.9962,77.0242,23400.0
2011-03-31 15:00:00,109.98,110.07,109.95,109.98,25900.0,76.9962,77.0592,76.9752,76.9962,25900.0
2011-03-31 15:10:00,110.0,110.06,109.89,109.91,80100.0,77.0102,77.0522,76.9332,76.9472,80100.0
2011-03-31 15:20:00,109.92,109.99,109.75,109.97,45700.0,76.9542,77.0032,76.8352,76.9892,45700.0
2011-03-31 15:30:00,109.98,109.99,109.83,109.93,69000.0,76.9962,77.0032,76.8912,76.9612,69000.0
2011-03-31 15:40:00,109.94,110.0,109.5,109.72,134700.0,76.9682,77.0102,76.6601,76.8142,134700.0
2011-03-31 15:50:00,109.71,109.9,109.6,109.63,257700.0,76.8071,76.9402,76.7301,76.7511,257700.0
2011-04-01 09:30:00,110.88,111.05,110.63,110.65,113600.0,77.6263,77.7453,77.4512,77.4652,113600.0
2011-04-01 09:40:00,110.6,110.94,110.52,110.77,104900.0,77.4302,77.6683,77.3742,77.5492,104900.0
2011-04-01 09:50:00,110.84,111.42,110.79,111.15,92500.0,77.5983,78.0043,77.5632,77.8153,92500.0
2011-04-01 10:00:00,111.2,111.97,111.12,111.92,132200.0,77.8503,78.3894,77.7943,78.3544,132200.0
2011-04-01 10:10:00,111.84,112.5,111.84,112.48,114400.0,78.2983,78.7604,78.2983,78.7464,114400.0
2011-04-01 10:20:00,112.47,112.55,112.01,112.13,79500.0,78.7394,78.7954,78.4174,78.5014,79500.0
2011-04-01 10:30:00,112.05,112.3,112.02,112.14,54100.0,78.4454,78.6204,78.4244,78.5084,54100.0
2011-04-01 10:40:00,112.14,112.19,111.56,111.66,71400.0,78.5084,78.5434,78.1023,78.1723,71400.0
2011-04-01 10:50:00,111.66,112.49,111.58,112.49,95400.0,78.1723,78.7534,78.1163,78.7534,95400.0
2011-04-01 11:00:00,112.47,112.48,112.02,112.06,51600.0,78.7394,78.7464,78.4244,78.4524,51600.0
2011-04-01 11:10:00,112.08,112.55,112.04,112.54,48800.0,78.4664,78.7954,78.4384,78.7884,48800.0
2011-04-01 11:20:00,112.53,112.84,112.37,112.84,117500.0,78.7814,78.9984,78.6694,78.9984,117500.0
2011-04-01 11:30:00,112.84,113.45,112.77,113.32,205000.0,78.9984,79.4255,78.9494,79.3345,205000.0
2011-04-01 11:40:00,113.35,113.65,112.99,113.1,159800.0,79.3555,79.5655,79.1035,79.1805,159800.0
2011-04-01 11:50:00,113.08,113.1,112.81,112.94,234500.0,79.1665,79.1805,78.9774,79.0684,234500.0
2011-04-01 12:00:00,112.95,113.07,112.94,113.05,60700.0,79.0754,79.1595,79.0684,79.1455,60700.0
2011-04-01 12:10:00,113.05,113.43,113.0,113.31,35100.0,79.1455,79.4115,79.1105,79.3275,35100.0
2011-04-01 12:20:00,113.28,113.5,113.15,113.5,47100.0,79.3065,79.4605,79.2155,79.4605,47100.0
2011-04-01 12:30:00,113.49,113.56,112.95,113.0,95600.0,79.4535,79.5025,79.0754,79.1105,95600.0
2011-04-01 12:40:00,112.95,112.99,112.81,112.95,38400.0,79.0754,79.1035,78.9774,79.0754,38400.0
2011-04-01 12:50:00,112.97,113.19,112.75,112.9,37900.0,79.0895,79.2435,78.9354,79.0404,37900.0
2011-04-01 13:00:00,112.94,112.94,112.75,112.84,35000.0,79.0684,79.0684,78.9354,78.9984,35000.0
2011-04-01 13:10:00,112.82,112.93,112.41,112.48,124500.0,78.9844,79.0614,78.6974,78.7464,124500.0
2011-04-01 13:20:00,112.36,112.63,112.32,112.35,34700.0,78.6624,78.8514,78.6344,78.6554,34700.0
2011-04-01 13:30:00,112.35,112.5,112.26,112.27,46500.0,78.6554,78.7604,78.5924,78.5994,46500.0
2011-04-01 13:40:00,112.26,112.43,112.12,112.37,62800.0,78.5924,78.7114,78.4944,78.6694,62800.0
2011-04-01 13:50:00,112.39,112.6,112.29,112.34,87600.0,78.6834,78.8304,78.6134,78.6484,87600.0
2011-04-01 14:00:00,112.34,112.37,112.08,112.08,25700.0,78.6484,78.6694,78.4664,78.4664,25700.0
2011-04-01 14:10:00,112.11,112.23,112.0,112.0,37900.0,78.4874,78.5714,78.4104,78.4104,37900.0
2011-04-01 14:20:00,111.98,112.01,111.78,111.86,97200.0,78.3964,78.4174,78.2563,78.3123,97200.0
2011-04-01 14:30:00,111.86,111.9,111.71,111.73,27100.0,78.3123,78.3404,78.2073,78.2213,27100.0
2011-04-01 14:40:00,111.73,111.73,111.16,111.3,63100.0,78.2213,78.2213,77.8223,77.9203,63100.0
2011-04-01 14:50:00,111.3,111.4,111.0,111.04,60900.0,77.9203,77.9903,77.7103,77.7383,60900.0
2011-04-01 15:00:00,111.03,111.12,110.83,111.04,50800.0,77.7313,77.7943,77.5913,77.7383,50800.0
2011-04-01 15:10:00,111.01,111.03,110.58,110.66,60600.0,77.7173,77.7313,77.4162,77.4722,60600.0
2011-04-01 15:20:00,110.68,111.26,110.68,111.11,107900.0,77.4862,77.8923,77.4862,77.7873,107900.0
2011-04-01 15:30:00,111.13,111.35,111.02,111.09,53200.0,77.8013,77.9553,77.7243,77.7733,53200.0
2011-04-01 15:40:00,111.12,111.43,111.01,111.02,81600.0,77.7943,78.0113,77.7173,77.7243,81600.0
2011-04-01 15:50:00,111.05,111.36,111.05,111.24,159400.0,77.7453,77.9623,77.7453,77.8783,159400.0
2011-04-04 09:30:00,112.36,112.36,111.31,111.69,118900.0,78.6624,78.6624,77.9273,78.1933,118900.0
2011-04-04 09:40:00,111.65,111.83,111.41,111.83,51100.0,78.1653,78.2913,77.9973,78.2913,51100.0
2011-04-04 09:50:00,111.84,111.85,111.22,111.41,73600.0,78.2983,78.3053,77.8643,77.9973,73600.0
2011-04-04 10:00:00,111.42,111.5,110.55,110.69,74100.0,78.0043,78.0603,77.3952,77.4932,74100.0
2011-04-04 10:10:00,110.68,110.81,110.52,110.75,86900.0,77.4862,77.5773,77.3742,77.5352,86900.0
2011-04-04 10:20:00,110.74,111.19,110.71,110.95,70500.0,77.5282,77.8433,77.5072,77.6753,70500.0
2011-04-04 10:30:00,110.97,111.58,110.95,111.5,56600.0,77.6893,78.1163,77.6753,78.0603,56600.0
2011-04-04 10:40:00,111.5,111.53,111.0,111.0,28600.0,78.0603,78.0813,77.7103,77.7103,28600.0
2011-04-04 10:50:00,111.0,111.2,110.97,111.16,34200.0,77.7103,77.8503,77.6893,77.8223,34200.0
2011-04-04 11:00:00,111.23,111.27,110.84,110.88,66400.0,77.8713,77.8993,77.5983,77.6263,66400.0
2011-04-04 11:10:00,110.93,111.22,110.93,111.13,17400.0,77.6613,77.8643,77.6613,77.8013,17400.0
2011-04-04 11:20:00,111.19,111.19,110.91,111.02,20300.0,77.8433,77.8433,77.6473,77.7243,20300.0
2011-04-04 11:30:00,111.06,111.23,110.96,110.99,39800.0,77.7523,77.8713,77.6823,77.7033,39800.0
2011-04-04 11:40:00,110.95,111.2,110.92,111.18,27100.0,77.6753,77.8503,77.6543,77.8363,27100.0
2011-04-04 11:50:00,111.13,111.15,110.95,111.0,15200.0,77.8013,77.8153,77.6753,77.7103,15200.0
2011-04-04 12:00:00,111.03,111.25,111.03,111.25,45700.0,77.7313,77.8853,77.7313,77.8853,45700.0
2011-04-04 12:10:00,111.25,111.76,111.25,111.48,31200.0,77.8853,78.2423,77.8853,78.0463,31200.0
2011-04-04 12:20:00,111.48,111.68,111.43,111.49,16700.0,78.0463,78.1863,78.0113,78.0533,16700.0
2011-04-04 12:30:00,111.42,111.5,111.36,111.48,22400.0,78.0043,78.0603,77.9623,78.0463,22400.0
2011-04-04 12:40:00,111.5,111.5,111.24,111.31,31700.0,78.0603,78.0603,77.8783,77.9273,31700.0
2011-04-04 12:50:00,111.34,111.34,111.1,111.17,15000.0,77.9483,77.9483,77.7803,77.8293,15000.0
2011-04-04 13:00:00,111.18,111.23,111.07,111.18,14700.0,77.8363,77.8713,77.7593,77.8363,14700.0
2011-04-04 13:10:00,111.17,111.17,111.01,111.04,13400.0,77.8293,77.8293,77.7173,77.7383,13400.0
2011-04-04 13:20:00,111.07,111.1,111.0,111.09,10700.0,77.7593,77.7803,77.7103,77.7733,10700.0
2011-04-04 13:30:00,111.08,111.11,110.79,111.11,42200.0,77.7663,77.7873,77.5632,77.7873,42200.0
2011-04-04 13:40:00,111.12,111.12,110.88,110.93,29800.0,77.7943,77.7943,77.6263,77.6613,29800.0
2011-04-04 13:50:00,110.93,110.94,110.6,110.89,21500.0,77.6613,77.6683,77.4302,77.6333,21500.0
2011-04-04 14:00:00,110.87,110.98,110.8,110.89,33900.0,77.6193,77.6963,77.5703,77.6333,33900.0
2011-04-04 14:10:00,110.87,110.87,110.69,110.73,23100.0,77.6193,77.6193,77.4932,77.5212,23100.0
2011-04-04 14:20:00,110.73,110.89,110.66,110.71,35000.0,77.5212,77.6333,77.4722,77.5072,35000.0
2011-04-04 14:30:00,110.74,110.84,110.6,110.64,45700.0,77.5282,77.5983,77.4302,77.4582,45700.0
2011-04-04 14:40:00,110.63,110.65,110.53,110.54,36100.0,77.4512,77.4652,77.3812,77.3882,36100.0
2011-04-04 14:50:00,110.55,110.61,110.52,110.55,45300.0,77.3952,77.4372,77.3742,77.3952,45300.0
2011-04-04 15:00:00,110.53,110.59,110.46,110.49,33200.0,77.3812,77.4232,77.3322,77.3532,33200.0
2011-04-04 15:10:00,110.51,110.62,110.5,110.56,72800.0,77.3672,77.4442,77.3602,77.4022,72800.0
2011-04-04 15:20:00,110.55,110.95,110.47,110.86,63300.0,77.3952,77.6753,77.3392,77.6123,63300.0
2011-04-04 15:30:00,110.86,110.87,110.68,110.78,67800.0,77.6123,77.6193,77.4862,77.5562,67800.0
2011-04-04 15:40:00,110.81,110.89,110.71,110.8,91000.0,77.5773,77.6333,77.5072,77.5703,91000.0
2011-04-04 15:50:00,110.81,110.84,110.64,110.74,131100.0,77.5773,77.5983,77.4582,77.5282,131100.0
2011-04-05 09:30:00,111.32,111.87,110.59,110.74,183300.0,77.9343,78.3193,77.4232,77.5282,183300.0
2011-04-05 09:40:00,110.78,110.82,109.75,109.75,152300.0,77.5562,77.5843,76.8352,76.8352,152300.0
2011-04-05 09:50:00,109.75,110.22,109.54,110.0,144800.0,76.8352,77.1642,76.6881,77.0102,144800.0
2011-04-05 10:00:00,109.91,110.02,109.37,109.38,99000.0,76.9472,77.0242,76.5691,76.5761,99000.0
2011-04-05 10:10:00,109.35,109.9,109.29,109.63,49100.0,76.5551,76.9402,76.5131,76.7511,49100.0
2011-04-05 10:20:00,109.61,110.12,109.49,109.93,80500.0,76.7371,77.0942,76.6531,76.9612,80500.0
2011-04-05 10:30:00,109.9,110.25,109.9,110.14,49500.0,76.9402,77.1852,76.9402,77.1082,49500.0
2011-04-05 10:40:00,110.14,110.31,109.9,110.08,80600.0,77.1082,77.2272,76.9402,77.0662,80600.0
2011-04-05 10:50:00,110.1,110.16,109.73,109.85,125600.0,77.0802,77.1222,76.8212,76.9052,125600.0
2011-04-05 11:00:00,109.86,110.08,109.73,110.08,73200.0,76.9122,77.0662,76.8212,77.0662,73200.0
2011-04-05 11:10:00,110.07,110.41,110.0,110.4,26000.0,77.0592,77.2972,77.0102,77.2902,26000.0
2011-04-05 11:20:00,110.39,110.62,110.37,110.51,29900.0,77.2832,77.4442,77.2692,77.3672,29900.0
2011-04-05 11:30:00,110.5,110.56,110.38,110.5,30400.0,77.3602,77.4022,77.2762,77.3602,30400.0
2011-04-05 11:40:00,110.53,110.74,110.4,110.71,29000.0,77.3812,77.5282,77.2902,77.5072,29000.0
2011-04-05 11:50:00,110.69,111.31,110.62,111.24,88700.0,77.4932,77.9273,77.4442,77.8783,88700.0
2011-04-05 12:00:00,111.22,111.3,111.11,111.21,46900.0,77.8643,77.9203,77.7873,77.8573,46900.0
2011-04-05 12:10:00,111.21,111.25,110.91,111.05,37100.0,77.8573,77.8853,77.6473,77.7453,37100.0
2011-04-05 12:20:00,111.09,111.19,110.98,111.03,20000.0,77.7733,77.8433,77.6963,77.7313,20000.0
2011-04-05 12:30:00,111.07,111.17,110.98,111.17,32800.0,77.7593,77.8293,77.6963,77.8293,32800.0
2011-04-05 12:40:00,111.17,111.29,111.11,111.19,26400.0,77.8293,77.9133,77.7873,77.8433,26400.0
2011-04-05 12:50:00,111.21,111.3,111.09,111.28,44600.0,77.8573,77.9203,77.7733,77.9063,44600.0
2011-04-05 13:00:00,111.29,111.43,111.24,111.27,16800.0,77.9133,78.0113,77.8783,77.8993,16800.0
2011-04-05 13:10:00,111.3,111.36,111.2,111.2,29600.0,77.9203,77.9623,77.8503,77.8503,29600.0
2011-04-05 13:20:00,111.2,111.25,110.98,111.04,19500.0,77.8503,77.8853,77.6963,77.7383,19500.0
2011-04-05 13:30:00,111.01,111.04,110.9,110.96,33100.0,77.7173,77.7383,77.6403,77.6823,33100.0
2011-04-05 13:40:00,110.95,111.01,110.78,110.87,24000.0,77.6753,77.7173,77.5562,77.6193,24000.0
2011-04-05 13:50:00,110.88,110.98,110.83,110.88,13000.0,77.6263,77.6963,77.5913,77.6263,13000.0
2011-04-05 14:00:00,110.85,111.09,110.71,110.89,23400.0,77.6053,77.7733,77.5072,77.6333,23400.0
2011-04-05 14:10:00,110.9,111.03,110.87,110.95,18300.0,77.6403,77.7313,77.6193,77.6753,18300.0
2011-04-05 14:20:00,110.94,111.13,110.91,111.12,24900.0,77.6683,77.8013,77.6473,77.7943,24900.0
2011-04-05 14:30:00,111.12,111.17,110.86,110.86,22200.0,77.7943,77.8293,77.6123,77.6123,22200.0
2011-04-05 14:40:00,110.87,110.93,110.79,110.91,35500.0,77.6193,77.6613,77.5632,77.6473,35500.0
2011-04-05 14:50:00,110.89,110.94,110.74,110.85,30300.0,77.6333,77.6683,77.5282,77.6053,30300.0
2011-04-05 15:00:00,110.85,110.98,110.74,110.76,60600.0,77.6053,77.6963,77.5282,77.5422,60600.0
2011-04-05 15:10:00,110.76,110.77,110.45,110.56,92300.0,77.5422,77.5492,77.3252,77.4022,92300.0
2011-04-05 15:20:00,110.59,110.72,110.56,110.62,41000.0,77.4232,77.5142,77.4022,77.4442,41000.0
2011-04-05 15:30:00,110.62,110.93,110.57,110.86,97700.0,77.4442,77.6613,77.4092,77.6123,97700.0
2011-04-05 15:40:00,110.85,110.93,110.72,110.88,106800.0,77.6053,77.6613,77.5142,77.6263,106800.0
2011-04-05 15:50:00,110.89,110.95,110.6,110.93,141700.0,77.6333,77.6753,77.4302,77.6613,141700.0
2011-04-06 09:30:00,111.17,111.8,111.01,111.68,85900.0,77.8293,78.2703,77.7173,78.1863,85900.0
2011-04-06 09:40:00,111.74,111.98,111.5,111.57,39200.0,78.2283,78.3964,78.0603,78.1093,39200.0
2011-04-06 09:50:00,111.57,111.6,110.59,110.65,46700.0,78.1093,78.1303,77.4232,77.4652,46700.0
2011-04-06 10:00:00,110.63,110.93,110.48,110.7,67500.0,77.4512,77.6613,77.3462,77.5002,67500.0
2011-04-06 10:10:00,110.68,110.71,110.2,110.2,61100.0,77.4862,77.5072,77.1502,77.1502,61100.0
2011-04-06 10:20:00,110.28,110.47,110.24,110.35,30300.0,77.2062,77.3392,77.1782,77.2552,30300.0
2011-04-06 10:30:00,110.4,110.7,110.3,110.65,45900.0,77.2902,77.5002,77.2202,77.4652,45900.0
2011-04-06 10:40:00,110.66,110.78,110.5,110.5,41500.0,77.4722,77.5562,77.3602,77.3602,41500.0
2011-04-06 10:50:00,110.55,110.59,110.47,110.58,20400.0,77.3952,77.4232,77.3392,77.4162,20400.0
2011-04-06 11:00:00,110.51,110.58,110.45,110.5,121000.0,77.3672,77.4162,77.3252,77.3602,121000.0
2011-04-06 11:10:00,110.5,110.66,110.45,110.45,75000.0,77.3602,77.4722,77.3252,77.3252,75000.0
2011-04-06 11:20:00,110.45,110.69,110.41,110.48,35300.0,77.3252,77.4932,77.2972,77.3462,35300.0
2011-04-06 11:30:00,110.48,110.56,110.3,110.34,67600.0,77.3462,77.4022,77.2202,77.2482,67600.0
2011-04-06 11:40:00,110.33,110.35,110.25,110.31,34500.0,77.2412,77.2552,77.1852,77.2272,34500.0
2011-04-06 11:50:00,110.32,110.45,110.26,110.28,37300.0,77.2342,77.3252,77.1922,77.2062,37300.0
2011-04-06 12:00:00,110.25,110.41,110.15,110.25,46000.0,77.1852,77.2972,77.1152,77.1852,46000.0
2011-04-06 12:10:00,110.25,110.34,110.25,110.27,25700.0,77.1852,77.2482,77.1852,77.1992,25700.0
2011-04-06 12:20:00,110.32,110.5,110.25,110.48,15800.0,77.2342,77.3602,77.1852,77.3462,15800.0
2011-04-06 12:30:00,110.4,110.49,110.25,110.31,20300.0,77.2902,77.3532,77.1852,77.2272,20300.0
2011-04-06 12:40:00,110.31,110.45,110.2,110.23,26600.0,77.2272,77.3252,77.1502,77.1712,26600.0
2011-04-06 12:50:00,110.21,110.35,110.14,110.34,33700.0,77.1572,77.2552,77.1082,77.2482,33700.0
2011-04-06 13:00:00,110.34,110.34,110.12,110.12,22000.0,77.2482,77.2482,77.0942,77.0942,22000.0
2011-04-06 13:10:00,110.12,110.41,110.12,110.32,17100.0,77.0942,77.2972,77.0942,77.2342,17100.0
2011-04-06 13:20:00,110.32,110.35,110.1,110.1,59100.0,77.2342,77.2552,77.0802,77.0802,59100.0
2011-04-06 13:30:00,110.06,110.17,110.01,110.02,53000.0,77.0522,77.1292,77.0172,77.0242,53000.0
2011-04-06 13:40:00,110.01,110.18,109.83,109.87,104600.0,77.0172,77.1362,76.8912,76.9192,104600.0
2011-04-06 13:50:00,109.87,109.99,109.65,109.99,27800.0,76.9192,77.0032,76.7651,77.0032,27800.0
2011-04-06 14:00:00,110.01,110.26,109.89,110.25,27600.0,77.0172,77.1922,76.9332,77.1852,27600.0
2011-04-06 14:10:00,110.24,110.57,110.2,110.57,41700.0,77.1782,77.4092,77.1502,77.4092,41700.0
2011-04-06 14:20:00,110.55,110.69,110.48,110.57,44000.0,77.3952,77.4932,77.3462,77.4092,44000.0
2011-04-06 14:30:00,110.59,110.73,110.59,110.73,25500.0,77.4232,77.5212,77.4232,77.5212,25500.0
2011-04-06 14:40:00,110.73,110.73,110.5,110.51,17200.0,77.5212,77.5212,77.3602,77.3672,17200.0
2011-04-06 14:50:00,110.55,110.6,110.5,110.52,17400.0,77.3952,77.4302,77.3602,77.3742,17400.0
2011-04-06 15:00:00,110.51,110.57,110.5,110.53,26100.0,77.3672,77.4092,77.3602,77.3812,26100.0
2011-04-06 15:10:00,110.51,110.8,110.48,110.78,33700.0,77.3672,77.5703,77.3462,77.5562,33700.0
2011-04-06 15:20:00,110.73,110.75,110.5,110.5,26100.0,77.5212,77.5352,77.3602,77.3602,26100.0
2011-04-06 15:30:00,110.5,110.58,110.48,110.49,59200.0,77.3602,77.4162,77.3462,77.3532,59200.0
2011-04-06 15:40:00,110.5,110.53,110.29,110.33,55900.0,77.3602,77.3812,77.2132,77.2412,55900.0
2011-04-06 15:50:00,110.36,110.36,110.17,110.21,97600.0,77.2622,77.2622,77.1292,77.1572,97600.0
2011-04-07 09:30:00,109.66,110.16,109.5,110.14,43400.0,76.7721,77.1222,76.6601,77.1082,43400.0
2011-04-07 09:40:00,110.13,111.25,110.13,111.23,88200.0,77.1012,77.8853,77.1012,77.8713,88200.0
2011-04-07 09:50:00,111.23,111.52,111.1,111.51,60000.0,77.8713,78.0743,77.7803,78.0673,60000.0
2011-04-07 10:00:00,111.5,111.6,110.81,111.01,47200.0,78.0603,78.1303,77.5773,77.7173,47200.0
2011-04-07 10:10:00,111.01,111.04,110.32,110.43,28200.0,77.7173,77.7383,77.2342,77.3112,28200.0
2011-04-07 10:20:00,110.4,110.64,110.25,110.26,53000.0,77.2902,77.4582,77.1852,77.1922,53000.0
2011-04-07 10:30:00,110.25,110.25,109.3,109.4,54000.0,77.1852,77.1852,76.5201,76.5901,54000.0
2011-04-07 10:40:00,109.4,109.72,108.72,109.72,99500.0,76.5901,76.8142,76.1141,76.8142,99500.0
2011-04-07 10:50:00,109.73,110.44,109.63,110.08,76500.0,76.8212,77.3182,76.7511,77.0662,76500.0
2011-04-07 11:00:00,110.1,110.16,109.84,110.04,18500.0,77.0802,77.1222,76.8982,77.0382,18500.0
2011-04-07 11:10:00,110.01,110.39,109.99,110.2,33700.0,77.0172,77.2832,77.0032,77.1502,33700.0
2011-04-07 11:20:00,110.2,110.39,110.05,110.05,37500.0,77.1502,77.2832,77.0452,77.0452,37500.0
2011-04-07 11:30:00,110.06,110.08,109.08,109.5,42300.0,77.0522,77.0662,76.3661,76.6601,42300.0
2011-04-07 11:40:00,109.43,109.65,109.3,109.44,20800.0,76.6111,76.7651,76.5201,76.6181,20800.0
2011-04-07 11:50:00,109.45,110.4,109.44,110.4,27300.0,76.6251,77.2902,76.6181,77.2902,27300.0
2011-04-07 12:00:00,110.3,110.49,110.15,110.4,14400.0,77.2202,77.3532,77.1152,77.2902,14400.0
2011-04-07 12:10:00,110.41,110.5,110.17,110.17,27800.0,77.2972,77.3602,77.1292,77.1292,27800.0
2011-04-07 12:20:00,110.18,110.49,110.06,110.45,45900.0,77.1362,77.3532,77.0522,77.3252,45900.0
2011-04-07 12:30:00,110.4,110.8,110.26,110.74,20700.0,77.2902,77.5703,77.1922,77.5282,20700.0
2011-04-07 12:40:00,110.79,110.89,110.73,110.84,16800.0,77.5632,77.6333,77.5212,77.5983,16800.0
2011-04-07 12:50:00,110.86,110.86,110.55,110.71,10400.0,77.6123,77.6123,77.3952,77.5072,10400.0
2011-04-07 13:00:00,110.76,110.83,110.57,110.72,12300.0,77.5422,77.5913,77.4092,77.5142,12300.0
2011-04-07 13:10:00,110.72,110.74,110.09,110.34,23700.0,77.5142,77.5282,77.0732,77.2482,23700.0
2011-04-07 13:20:00,110.28,110.47,110.12,110.2,25500.0,77.2062,77.3392,77.0942,77.1502,25500.0
2011-04-07 13:30:00,110.2,110.2,109.91,109.91,28100.0,77.1502,77.1502,76.9472,76.9472,28100.0
2011-04-07 13:40:00,109.87,109.95,109.69,109.73,11900.0,76.9192,76.9752,76.7931,76.8212,11900.0
2011-04-07 13:50:00,109.76,109.77,109.51,109.56,14600.0,76.8422,76.8492,76.6671,76.7021,14600.0
2011-04-07 14:00:00,109.56,109.86,109.56,109.69,36600.0,76.7021,76.9122,76.7021,76.7931,36600.0
2011-04-07 14:10:00,109.7,109.88,109.53,109.74,15900.0,76.8001,76.9262,76.6811,76.8282,15900.0
2011-04-07 14:20:00,109.74,109.76,109.62,109.69,16100.0,76.8282,76.8422,76.7441,76.7931,16100.0
2011-04-07 14:30:00,109.65,109.95,109.63,109.9,19900.0,76.7651,76.9752,76.7511,76.9402,19900.0
2011-04-07 14:40:00,109.88,110.01,109.75,109.94,17300.0,76.9262,77.0172,76.8352,76.9682,17300.0
2011-04-07 14:50:00,109.9,110.25,109.87,110.2,31300.0,76.9402,77.1852,76.9192,77.1502,31300.0
2011-04-07 15:00:00,110.15,110.31,110.09,110.26,37100.0,77.1152,77.2272,77.0732,77.1922,37100.0
2011-04-07 15:10:00,110.26,110.41,110.14,110.38,23200.0,77.1922,77.2972,77.1082,77.2762,23200.0
2011-04-07 15:20:00,110.39,110.45,110.07,110.14,24600.0,77.2832,77.3252,77.0592,77.1082,24600.0
2011-04-07 15:30:00,110.14,110.2,109.91,110.14,45500.0,77.1082,77.1502,76.9472,77.1082,45500.0
2011-04-07 15:40:00,110.18,110.27,110.08,110.19,45400.0,77.1362,77.1992,77.0662,77.1432,45400.0
2011-04-07 15:50:00,110.22,110.26,110.04,110.18,90900.0,77.1642,77.1922,77.0382,77.1362,90900.0
2011-04-08 09:30:00,111.0,111.22,110.77,110.88,47100.0,77.7103,77.8643,77.5492,77.6263,47100.0
2011-04-08 09:40:00,110.88,111.07,110.53,110.59,24400.0,77.6263,77.7593,77.3812,77.4232,24400.0
2011-04-08 09:50:00,110.53,110.88,110.41,110.66,21200.0,77.3812,77.6263,77.2972,77.4722,21200.0
2011-04-08 10:00:00,110.61,110.87,110.34,110.38,30900.0,77.4372,77.6193,77.2482,77.2762,30900.0
2011-04-08 10:10:00,110.33,110.8,110.32,110.54,49300.0,77.2412,77.5703,77.2342,77.3882,49300.0
2011-04-08 10:20:00,110.52,110.54,110.19,110.24,24400.0,77.3742,77.3882,77.1432,77.1782,24400.0
2011-04-08 10:30:00,110.25,110.38,110.02,110.22,34300.0,77.1852,77.2762,77.0242,77.1642,34300.0
2011-04-08 10:40:00,110.23,110.25,109.93,109.98,32300.0,77.1712,77.1852,76.9612,76.9962,32300.0
2011-04-08 10:50:00,109.99,110.04,109.73,109.94,38300.0,77.0032,77.0382,76.8212,76.9682,38300.0
2011-04-08 11:00:00,109.94,109.94,109.66,109.77,43400.0,76.9682,76.9682,76.7721,76.8492,43400.0
2011-04-08 11:10:00,109.77,109.96,109.65,109.88,21500.0,76.8492,76.9822,76.7651,76.9262,21500.0
2011-04-08 11:20:00,109.94,110.2,109.92,109.95,26700.0,76.9682,77.1502,76.9542,76.9752,26700.0
2011-04-08 11:30:00,109.95,110.47,109.95,110.39,43900.0,76.9752,77.3392,76.9752,77.2832,43900.0
2011-04-08 11:40:00,110.4,110.46,110.24,110.28,22600.0,77.2902,77.3322,77.1782,77.2062,22600.0
2011-04-08 11:50:00,110.27,110.28,109.92,109.97,25400.0,77.1992,77.2062,76.9542,76.9892,25400.0
2011-04-08 12:00:00,109.95,110.16,109.94,110.16,23300.0,76.9752,77.1222,76.9682,77.1222,23300.0
2011-04-08 12:10:00,110.24,110.44,110.14,110.3,11500.0,77.1782,77.3182,77.1082,77.2202,11500.0
2011-04-08 12:20:00,110.32,110.32,110.02,110.07,10000.0,77.2342,77.2342,77.0242,77.0592,10000.0
2011-04-08 12:30:00,110.05,110.2,110.02,110.17,17600.0,77.0452,77.1502,77.0242,77.1292,17600.0
2011-04-08 12:40:00,110.14,110.14,109.83,109.9,10400.0,77.1082,77.1082,76.8912,76.9402,10400.0
2011-04-08 12:50:00,109.9,109.99,109.51,109.54,22900.0,76.9402,77.0032,76.6671,76.6881,22900.0
2011-04-08 13:00:00,109.54,109.62,109.49,109.53,70300.0,76.6881,76.7441,76.6531,76.6811,70300.0
2011-04-08 13:10:00,109.51,109.53,109.43,109.5,18000.0,76.6671,76.6811,76.6111,76.6601,18000.0
2011-04-08 13:20:00,109.51,109.63,109.5,109.57,11600.0,76.6671,76.7511,76.6601,76.7091,11600.0
2011-04-08 13:30:00,109.56,109.59,109.31,109.37,13300.0,76.7021,76.7231,76.5271,76.5691,13300.0
2011-04-08 13:40:00,109.39,109.39,109.25,109.31,17800.0,76.5831,76.5831,76.4851,76.5271,17800.0
2011-04-08 13:50:00,109.37,109.59,109.37,109.54,22100.0,76.5691,76.7231,76.5691,76.6881,22100.0
2011-04-08 14:00:00,109.55,109.55,109.25,109.27,31600.0,76.6951,76.6951,76.4851,76.4991,31600.0
2011-04-08 14:10:00,109.27,109.31,108.84,108.84,61000.0,76.4991,76.5271,76.1981,76.1981,61000.0
2011-04-08 14:20:00,108.84,108.84,108.36,108.46,76100.0,76.1981,76.1981,75.862,75.932,76100.0
2011-04-08 14:30:00,108.48,108.5,108.3,108.4,37600.0,75.946,75.96,75.82,75.89,37600.0
2011-04-08 14:40:00,108.4,108.4,107.61,107.77,121100.0,75.89,75.89,75.337,75.449,121100.0
2011-04-08 14:50:00,107.77,107.86,107.5,107.51,106700.0,75.449,75.512,75.2599,75.2669,106700.0
2011-04-08 15:00:00,107.51,108.07,107.41,108.02,67200.0,75.2669,75.659,75.1969,75.624,67200.0
2011-04-08 15:10:00,108.03,108.29,107.98,108.23,104500.0,75.631,75.813,75.596,75.771,104500.0
2011-04-08 15:20:00,108.24,108.37,108.0,108.09,72100.0,75.778,75.869,75.61,75.673,72100.0
2011-04-08 15:30:00,108.08,108.35,108.05,108.3,61500.0,75.666,75.855,75.645,75.82,61500.0
2011-04-08 15:40:00,108.3,108.62,108.27,108.6,111000.0,75.82,76.044,75.799,76.03,111000.0
2011-04-08 15:50:00,108.6,108.96,108.6,108.89,182300.0,76.03,76.2821,76.03,76.2331,182300.0
2011-04-11 09:30:00,108.87,108.98,107.95,108.07,67800.0,76.2191,76.2961,75.575,75.659,67800.0
2011-04-11 09:40:00,108.11,108.6,108.0,108.58,45300.0,75.687,76.03,75.61,76.016,45300.0
2011-04-11 09:50:00,108.55,108.79,107.99,108.02,39000.0,75.995,76.1631,75.603,75.624,39000.0
2011-04-11 10:00:00,107.99,108.12,107.3,107.3,71000.0,75.603,75.694,75.1199,75.1199,71000.0
2011-04-11 10:10:00,107.34,107.64,107.29,107.3,51900.0,75.1479,75.358,75.1129,75.1199,51900.0
2011-04-11 10:20:00,107.3,107.5,107.3,107.44,40200.0,75.1199,75.2599,75.1199,75.2179,40200.0
2011-04-11 10:30:00,107.44,107.8,107.31,107.78,54600.0,75.2179,75.47,75.1269,75.456,54600.0
2011-04-11 10:40:00,107.78,108.13,107.63,107.9,97400.0,75.456,75.701,75.351,75.54,97400.0
2011-04-11 10:50:00,107.88,107.96,107.69,107.76,28700.0,75.526,75.582,75.393,75.442,28700.0
2011-04-11 11:00:00,107.76,107.88,107.68,107.8,32900.0,75.442,75.526,75.386,75.47,32900.0
2011-04-11 11:10:00,107.79,108.02,107.62,107.97,60200.0,75.463,75.624,75.344,75.589,60200.0
2011-04-11 11:20:00,107.95,107.95,107.69,107.69,23800.0,75.575,75.575,75.393,75.393,23800.0
2011-04-11 11:30:00,107.69,107.91,107.6,107.87,29100.0,75.393,75.547,75.33,75.519,29100.0
2011-04-11 11:40:00,107.83,108.0,107.79,107.86,65300.0,75.491,75.61,75.463,75.512,65300.0
2011-04-11 11:50:00,107.87,107.93,107.6,107.62,41900.0,75.519,75.561,75.33,75.344,41900.0
2011-04-11 12:00:00,107.61,107.8,107.56,107.8,35700.0,75.337,75.47,75.302,75.47,35700.0
2011-04-11 12:10:00,107.75,107.95,107.61,107.61,20500.0,75.435,75.575,75.337,75.337,20500.0
2011-04-11 12:20:00,107.64,108.01,107.64,107.97,14200.0,75.358,75.617,75.358,75.589,14200.0
2011-04-11 12:30:00,108.03,108.06,107.5,107.52,17000.0,75.631,75.652,75.2599,75.2739,17000.0
2011-04-11 12:40:00,107.51,107.62,107.27,107.62,26000.0,75.2669,75.344,75.0989,75.344,26000.0
2011-04-11 12:50:00,107.63,107.78,107.51,107.55,33600.0,75.351,75.456,75.2669,75.2949,33600.0
2011-04-11 13:00:00,107.51,107.63,107.46,107.63,11800.0,75.2669,75.351,75.2319,75.351,11800.0
2011-04-11 13:10:00,107.63,107.68,107.44,107.49,10900.0,75.351,75.386,75.2179,75.2529,10900.0
2011-04-11 13:20:00,107.47,107.79,107.45,107.73,29800.0,75.2389,75.463,75.2249,75.421,29800.0
2011-04-11 13:30:00,107.72,107.72,107.47,107.5,10900.0,75.414,75.414,75.2389,75.2599,10900.0
2011-04-11 13:40:00,107.47,107.55,107.29,107.34,25200.0,75.2389,75.2949,75.1129,75.1479,25200.0
2011-04-11 13:50:00,107.29,107.35,107.12,107.21,51300.0,75.1129,75.1549,74.9939,75.0569,51300.0
2011-04-11 14:00:00,107.24,107.42,107.2,107.42,72100.0,75.0779,75.2039,75.0499,75.2039,72100.0
2011-04-11 14:10:00,107.44,107.55,107.34,107.49,18100.0,75.2179,75.2949,75.1479,75.2529,18100.0
2011-04-11 14:20:00,107.48,107.68,107.45,107.68,14900.0,75.2459,75.386,75.2249,75.386,14900.0
2011-04-11 14:30:00,107.66,107.71,107.36,107.37,17500.0,75.372,75.407,75.1619,75.1689,17500.0
2011-04-11 14:40:00,107.37,107.38,107.25,107.29,20500.0,75.1689,75.1759,75.0849,75.1129,20500.0
2011-04-11 14:50:00,107.3,107.37,106.95,107.04,47300.0,75.1199,75.1689,74.8749,74.9379,47300.0
2011-04-11 15:00:00,107.02,107.05,106.71,106.87,63600.0,74.9239,74.9449,74.7069,74.8189,63600.0
2011-04-11 15:10:00,106.86,106.89,106.59,106.8,60600.0,74.8119,74.8329,74.6229,74.7699,60600.0
2011-04-11 15:20:00,106.81,107.0,106.8,106.88,31600.0,74.7769,74.9099,74.7699,74.8259,31600.0
2011-04-11 15:30:00,106.89,107.04,106.75,106.89,54300.0,74.8329,74.9379,74.7349,74.8329,54300.0
2011-04-11 15:40:00,106.93,107.34,106.89,107.34,76800.0,74.8609,75.1479,74.8329,75.1479,76800.0
2011-04-11 15:50:00,107.33,107.45,107.26,107.41,116900.0,75.1409,75.2249,75.0919,75.1969,116900.0
2011-04-12 09:30:00,106.17,106.47,105.56,105.58,128600.0,74.3288,74.5388,73.9018,73.9158,128600.0
2011-04-12 09:40:00,105.57,106.67,105.44,106.54,128400.0,73.9088,74.6789,73.8178,74.5879,128400.0
2011-04-12 09:50:00,106.53,106.53,105.52,105.65,92100.0,74.5809,74.5809,73.8738,73.9648,92100.0
2011-04-12 10:00:00,105.65,105.65,104.5,104.53,152600.0,73.9648,73.9648,73.1597,73.1807,152600.0
2011-04-12 10:10:00,104.5,105.19,104.15,104.97,179500.0,73.1597,73.6427,72.9146,73.4887,179500.0
2011-04-12 10:20:00,104.98,105.1,104.59,104.72,68500.0,73.4957,73.5797,73.2227,73.3137,68500.0
2011-04-12 10:30:00,104.74,104.95,104.53,104.75,47500.0,73.3277,73.4747,73.1807,73.3347,47500.0
2011-04-12 10:40:00,104.76,105.0,104.68,104.8,58200.0,73.3417,73.5097,73.2857,73.3697,58200.0
2011-04-12 10:50:00,104.84,104.94,104.67,104.76,50100.0,73.3977,73.4677,73.2787,73.3417,50100.0
2011-04-12 11:00:00,104.69,105.14,104.69,104.97,37300.0,73.2927,73.6077,73.2927,73.4887,37300.0
2011-04-12 11:10:00,104.97,105.2,104.34,104.39,95500.0,73.4887,73.6497,73.0477,73.0827,95500.0
2011-04-12 11:20:00,104.34,104.63,104.3,104.4,59000.0,73.0477,73.2507,73.0196,73.0897,59000.0
2011-04-12 11:30:00,104.39,104.78,104.34,104.78,39800.0,73.0827,73.3557,73.0477,73.3557,39800.0
2011-04-12 11:40:00,104.78,105.0,104.78,104.98,33100.0,73.3557,73.5097,73.3557,73.4957,33100.0
2011-04-12 11:50:00,104.98,105.24,104.9,104.96,78600.0,73.4957,73.6777,73.4397,73.4817,78600.0
2011-04-12 12:00:00,104.96,105.06,104.67,104.68,55700.0,73.4817,73.5517,73.2787,73.2857,55700.0
2011-04-12 12:10:00,104.67,104.75,104.63,104.68,33200.0,73.2787,73.3347,73.2507,73.2857,33200.0
2011-04-12 12:20:00,104.7,104.7,104.5,104.57,51200.0,73.2997,73.2997,73.1597,73.2087,51200.0
2011-04-12 12:30:00,104.58,104.82,104.57,104.8,57100.0,73.2157,73.3837,73.2087,73.3697,57100.0
2011-04-12 12:40:00,104.78,104.85,104.66,104.85,81100.0,73.3557,73.4047,73.2717,73.4047,81100.0
2011-04-12 12:50:00,104.84,104.88,104.68,104.82,25400.0,73.3977,73.4257,73.2857,73.3837,25400.0
2011-04-12 13:00:00,104.79,104.92,104.71,104.74,45000.0,73.3627,73.4537,73.3067,73.3277,45000.0
2011-04-12 13:10:00,104.77,104.8,104.55,104.55,36300.0,73.3487,73.3697,73.1947,73.1947,36300.0
2011-04-12 13:20:00,104.55,105.01,104.55,104.98,24300.0,73.1947,73.5167,73.1947,73.4957,24300.0
2011-04-12 13:30:00,104.98,104.98,104.74,104.79,37800.0,73.4957,73.4957,73.3277,73.3627,37800.0
2011-04-12 13:40:00,104.78,104.96,104.52,104.84,35600.0,73.3557,73.4817,73.1737,73.3977,35600.0
2011-04-12 13:50:00,104.85,104.9,104.63,104.77,28900.0,73.4047,73.4397,73.2507,73.3487,28900.0
2011-04-12 14:00:00,104.8,105.63,104.8,105.59,72100.0,73.3697,73.9508,73.3697,73.9228,72100.0
2011-04-12 14:10:00,105.59,106.08,105.53,105.93,149800.0,73.9228,74.2658,73.8808,74.1608,149800.0
2011-04-12 14:20:00,105.95,106.03,105.67,105.73,38900.0,74.1748,74.2308,73.9788,74.0208,38900.0
2011-04-12 14:30:00,105.7,105.83,105.51,105.8,36400.0,73.9998,74.0908,73.8668,74.0698,36400.0
2011-04-12 14:40:00,105.79,105.95,105.59,105.67,70300.0,74.0628,74.1748,73.9228,73.9788,70300.0
2011-04-12 14:50:00,105.72,105.86,105.51,105.66,70700.0,74.0138,74.1118,73.8668,73.9718,70700.0
2011-04-12 15:00:00,105.68,105.9,105.57,105.81,51100.0,73.9858,74.1398,73.9088,74.0768,51100.0
2011-04-12 15:10:00,105.83,105.97,105.71,105.96,71000.0,74.0908,74.1888,74.0068,74.1818,71000.0
2011-04-12 15:20:00,105.97,105.98,105.38,105.42,109200.0,74.1888,74.1958,73.7757,73.8038,109200.0
2011-04-12 15:30:00,105.4,105.81,105.4,105.63,77800.0,73.7898,74.0768,73.7898,73.9508,77800.0
2011-04-12 15:40:00,105.62,105.73,105.51,105.7,83300.0,73.9438,74.0208,73.8668,73.9998,83300.0
2011-04-12 15:50:00,105.69,106.0,105.69,105.72,151900.0,73.9928,74.2098,73.9928,74.0138,151900.0
2011-04-13 09:30:00,106.74,108.0,106.74,107.25,136900.0,74.7279,75.61,74.7279,75.0849,136900.0
2011-04-13 09:40:00,107.27,107.45,106.66,106.74,53400.0,75.0989,75.2249,74.6719,74.7279,53400.0
2011-04-13 09:50:00,106.78,106.78,106.2,106.23,107500.0,74.7559,74.7559,74.3498,74.3708,107500.0
2011-04-13 10:00:00,106.23,106.49,105.86,105.87,59800.0,74.3708,74.5529,74.1118,74.1188,59800.0
2011-04-13 10:10:00,105.87,105.89,105.4,105.45,180700.0,74.1188,74.1328,73.7898,73.8248,180700.0
2011-04-13 10:20:00,105.44,106.2,105.34,105.82,112300.0,73.8178,74.3498,73.7477,74.0838,112300.0
2011-04-13 10:30:00,105.83,106.44,105.67,106.34,74900.0,74.0908,74.5178,73.9788,74.4478,74900.0
2011-04-13 10:40:00,106.34,106.99,106.32,106.99,31100.0,74.4478,74.9029,74.4338,74.9029,31100.0
2011-04-13 10:50:00,106.96,107.15,106.9,107.04,66600.0,74.8819,75.0149,74.8399,74.9379,66600.0
2011-04-13 11:00:00,107.05,107.05,106.48,106.54,53600.0,74.9449,74.9449,74.5459,74.5879,53600.0
2011-04-13 11:10:00,106.52,106.54,106.28,106.34,68300.0,74.5739,74.5879,74.4058,74.4478,68300.0
2011-04-13 11:20:00,106.4,106.4,106.05,106.24,46200.0,74.4898,74.4898,74.2448,74.3778,46200.0
2011-04-13 11:30:00,106.22,106.36,105.92,105.92,33000.0,74.3638,74.4618,74.1538,74.1538,33000.0
2011-04-13 11:40:00,105.92,106.55,105.92,106.53,34600.0,74.1538,74.5949,74.1538,74.5809,34600.0
2011-04-13 11:50:00,106.59,106.6,106.15,106.15,20400.0,74.6229,74.6299,74.3148,74.3148,20400.0
2011-04-13 12:00:00,106.15,106.44,106.09,106.2,14600.0,74.3148,74.5178,74.2728,74.3498,14600.0
2011-04-13 12:10:00,106.2,106.22,106.09,106.13,19700.0,74.3498,74.3638,74.2728,74.3008,19700.0
2011-04-13 12:20:00,106.12,106.19,105.96,106.0,11600.0,74.2938,74.3428,74.1818,74.2098,11600.0
2011-04-13 12:30:00,106.0,106.0,105.3,105.36,35200.0,74.2098,74.2098,73.7197,73.7617,35200.0
2011-04-13 12:40:00,105.38,105.43,105.0,105.35,38400.0,73.7757,73.8108,73.5097,73.7547,38400.0
2011-04-13 12:50:00,105.39,105.6,105.28,105.47,13000.0,73.7827,73.9298,73.7057,73.8388,13000.0
2011-04-13 13:00:00,105.49,105.86,105.46,105.81,12600.0,73.8528,74.1118,73.8318,74.0768,12600.0
2011-04-13 13:10:00,105.85,106.0,105.74,105.88,10300.0,74.1048,74.2098,74.0278,74.1258,10300.0
2011-04-13 13:20:00,105.89,105.97,105.62,105.8,13800.0,74.1328,74.1888,73.9438,74.0698,13800.0
2011-04-13 13:30:00,105.77,105.92,105.56,105.67,16500.0,74.0488,74.1538,73.9018,73.9788,16500.0
2011-04-13 13:40:00,105.66,105.87,105.64,105.83,9400.0,73.9718,74.1188,73.9578,74.0908,9400.0
2011-04-13 13:50:00,105.83,105.83,105.64,105.73,17900.0,74.0908,74.0908,73.9578,74.0208,17900.0
2011-04-13 14:00:00,105.73,105.97,105.73,105.83,24000.0,74.0208,74.1888,74.0208,74.0908,24000.0
2011-04-13 14:10:00,105.83,105.94,105.78,105.86,23500.0,74.0908,74.1678,74.0558,74.1118,23500.0
2011-04-13 14:20:00,105.83,106.23,105.78,106.07,20500.0,74.0908,74.3708,74.0558,74.2588,20500.0
2011-04-13 14:30:00,106.09,106.15,105.91,105.91,20100.0,74.2728,74.3148,74.1468,74.1468,20100.0
2011-04-13 14:40:00,105.95,106.33,105.95,106.27,28200.0,74.1748,74.4408,74.1748,74.3988,28200.0
2011-04-13 14:50:00,106.26,106.49,106.23,106.32,52400.0,74.3918,74.5529,74.3708,74.4338,52400.0
2011-04-13 15:00:00,106.3,106.47,106.19,106.26,50500.0,74.4198,74.5388,74.3428,74.3918,50500.0
2011-04-13 15:10:00,106.24,106.36,106.1,106.32,53200.0,74.3778,74.4618,74.2798,74.4338,53200.0
2011-04-13 15:20:00,106.32,106.35,106.07,106.14,38200.0,74.4338,74.4548,74.2588,74.3078,38200.0
2011-04-13 15:30:00,106.1,106.16,105.95,106.01,83300.0,74.2798,74.3218,74.1748,74.2168,83300.0
2011-04-13 15:40:00,105.99,106.09,105.84,105.89,62800.0,74.2028,74.2728,74.0978,74.1328,62800.0
2011-04-13 15:50:00,105.89,106.01,105.76,105.9,100200.0,74.1328,74.2168,74.0418,74.1398,100200.0
2011-04-14 09:30:00,104.89,105.45,104.72,104.8,69200.0,73.4327,73.8248,73.3137,73.3697,69200.0
2011-04-14 09:40:00,104.8,104.91,103.38,103.48,95100.0,73.3697,73.4467,72.3756,72.4456,95100.0
2011-04-14 09:50:00,103.43,104.39,103.3,104.27,83800.0,72.4106,73.0827,72.3196,72.9986,83800.0
2011-04-14 10:00:00,104.33,104.55,104.14,104.31,57100.0,73.0407,73.1947,72.9076,73.0266,57100.0
2011-04-14 10:10:00,104.32,104.62,104.29,104.51,60800.0,73.0337,73.2437,73.0126,73.1667,60800.0
2011-04-14 10:20:00,104.51,105.22,104.51,105.2,78300.0,73.1667,73.6637,73.1667,73.6497,78300.0
2011-04-14 10:30:00,105.19,105.23,104.77,104.98,66900.0,73.6427,73.6707,73.3487,73.4957,66900.0
2011-04-14 10:40:00,105.02,105.07,104.95,105.0,32500.0,73.5237,73.5587,73.4747,73.5097,32500.0
2011-04-14 10:50:00,105.0,105.06,104.81,104.94,44300.0,73.5097,73.5517,73.3767,73.4677,44300.0
2011-04-14 11:00:00,104.94,105.02,104.83,105.0,44900.0,73.4677,73.5237,73.3907,73.5097,44900.0
2011-04-14 11:10:00,105.0,105.05,104.41,104.48,30300.0,73.5097,73.5447,73.0967,73.1457,30300.0
2011-04-14 11:20:00,104.52,104.54,104.28,104.31,33700.0,73.1737,73.1877,73.0056,73.0266,33700.0
2011-04-14 11:30:00,104.34,104.43,104.02,104.18,47200.0,73.0477,73.1107,72.8236,72.9356,47200.0
2011-04-14 11:40:00,104.17,104.18,103.97,104.01,41200.0,72.9286,72.9356,72.7886,72.8166,41200.0
2011-04-14 11:50:00,104.02,104.14,103.98,104.09,30700.0,72.8236,72.9076,72.7956,72.8726,30700.0
2011-04-14 12:00:00,104.12,104.31,104.11,104.16,37100.0,72.8936,73.0266,72.8866,72.9216,37100.0
2011-04-14 12:10:00,104.17,104.32,104.14,104.24,76700.0,72.9286,73.0337,72.9076,72.9776,76700.0
2011-04-14 12:20:00,104.22,104.28,104.12,104.23,24000.0,72.9636,73.0056,72.8936,72.9706,24000.0
2011-04-14 12:30:00,104.25,104.31,104.15,104.16,84900.0,72.9846,73.0266,72.9146,72.9216,84900.0
2011-04-14 12:40:00,104.15,104.21,104.04,104.1,45000.0,72.9146,72.9566,72.8376,72.8796,45000.0
2011-04-14 12:50:00,104.12,104.48,104.03,104.45,30600.0,72.8936,73.1457,72.8306,73.1247,30600.0
2011-04-14 13:00:00,104.45,104.77,104.45,104.53,42900.0,73.1247,73.3487,73.1247,73.1807,42900.0
2011-04-14 13:10:00,104.55,104.7,104.51,104.68,16800.0,73.1947,73.2997,73.1667,73.2857,16800.0
2011-04-14 13:20:00,104.65,104.73,104.55,104.63,44900.0,73.2647,73.3207,73.1947,73.2507,44900.0
2011-04-14 13:30:00,104.65,104.77,104.61,104.74,17200.0,73.2647,73.3487,73.2367,73.3277,17200.0
2011-04-14 13:40:00,104.74,104.74,104.48,104.57,16200.0,73.3277,73.3277,73.1457,73.2087,16200.0
2011-04-14 13:50:00,104.61,104.64,104.3,104.31,41400.0,73.2367,73.2577,73.0196,73.0266,41400.0
2011-04-14 14:00:00,104.33,104.53,104.33,104.42,23100.0,73.0407,73.1807,73.0407,73.1037,23100.0
2011-04-14 14:10:00,104.44,104.49,104.29,104.33,51300.0,73.1177,73.1527,73.0126,73.0407,51300.0
2011-04-14 14:20:00,104.34,104.46,104.18,104.31,46100.0,73.0477,73.1317,72.9356,73.0266,46100.0
2011-04-14 14:30:00,104.31,104.55,104.31,104.45,30300.0,73.0266,73.1947,73.0266,73.1247,30300.0
2011-04-14 14:40:00,104.46,104.55,104.45,104.54,68900.0,73.1317,73.1947,73.1247,73.1877,68900.0
2011-04-14 14:50:00,104.54,104.95,104.54,104.86,39700.0,73.1877,73.4747,73.1877,73.4117,39700.0
2011-04-14 15:00:00,104.87,105.21,104.83,104.99,68400.0,73.4187,73.6567,73.3907,73.5027,68400.0
2011-04-14 15:10:00,105.0,105.34,104.9,105.34,73700.0,73.5097,73.7477,73.4397,73.7477,73700.0
2011-04-14 15:20:00,105.33,105.45,105.09,105.11,51400.0,73.7407,73.8248,73.5727,73.5867,51400.0
2011-04-14 15:30:00,105.13,105.43,105.06,105.36,65600.0,73.6007,73.8108,73.5517,73.7617,65600.0
2011-04-14 15:40:00,105.38,105.38,105.11,105.35,111800.0,73.7757,73.7757,73.5867,73.7547,111800.0
2011-04-14 15:50:00,105.34,105.47,105.21,105.26,106300.0,73.7477,73.8388,73.6567,73.6917,106300.0
2011-04-15 09:30:00,105.71,106.07,105.34,105.56,191100.0,74.0068,74.2588,73.7477,73.9018,191100.0
2011-04-15 09:40:00,105.56,105.56,104.53,104.53,51900.0,73.9018,73.9018,73.1807,73.1807,51900.0
2011-04-15 09:50:00,104.56,105.52,104.56,105.49,74900.0,73.2017,73.8738,73.2017,73.8528,74900.0
2011-04-15 10:00:00,105.54,105.94,105.54,105.75,61000.0,73.8878,74.1678,73.8878,74.0348,61000.0
2011-04-15 10:10:00,105.75,105.82,105.6,105.75,98200.0,74.0348,74.0838,73.9298,74.0348,98200.0
2011-04-15 10:20:00,105.76,105.8,105.32,105.32,135900.0,74.0418,74.0698,73.7337,73.7337,135900.0
2011-04-15 10:30:00,105.36,105.54,105.02,105.21,58200.0,73.7617,73.8878,73.5237,73.6567,58200.0
2011-04-15 10:40:00,105.2,105.35,105.14,105.29,25400.0,73.6497,73.7547,73.6077,73.7127,25400.0
2011-04-15 10:50:00,105.3,105.42,105.2,105.25,25100.0,73.7197,73.8038,73.6497,73.6847,25100.0
2011-04-15 11:00:00,105.26,105.38,105.14,105.28,26600.0,73.6917,73.7757,73.6077,73.7057,26600.0
2011-04-15 11:10:00,105.28,105.31,105.13,105.29,28600.0,73.7057,73.7267,73.6007,73.7127,28600.0
2011-04-15 11:20:00,105.27,105.54,105.27,105.51,44200.0,73.6987,73.8878,73.6987,73.8668,44200.0
2011-04-15 11:30:00,105.51,105.52,105.34,105.48,32900.0,73.8668,73.8738,73.7477,73.8458,32900.0
2011-04-15 11:40:00,105.5,105.68,105.5,105.65,29700.0,73.8598,73.9858,73.8598,73.9648,29700.0
2011-04-15 11:50:00,105.66,105.7,105.54,105.61,42600.0,73.9718,73.9998,73.8878,73.9368,42600.0
2011-04-15 12:00:00,105.61,105.69,105.59,105.64,24300.0,73.9368,73.9928,73.9228,73.9578,24300.0
2011-04-15 12:10:00,105.66,105.77,105.64,105.67,32100.0,73.9718,74.0488,73.9578,73.9788,32100.0
2011-04-15 12:20:00,105.69,105.71,105.33,105.36,21100.0,73.9928,74.0068,73.7407,73.7617,21100.0
2011-04-15 12:30:00,105.36,105.45,105.31,105.4,90400.0,73.7617,73.8248,73.7267,73.7898,90400.0
2011-04-15 12:40:00,105.41,105.51,105.3,105.5,64600.0,73.7968,73.8668,73.7197,73.8598,64600.0
2011-04-15 12:50:00,105.47,105.63,105.45,105.58,17100.0,73.8388,73.9508,73.8248,73.9158,17100.0
2011-04-15 13:00:00,105.61,105.67,105.45,105.54,44800.0,73.9368,73.9788,73.8248,73.8878,44800.0
2011-04-15 13:10:00,105.54,105.66,105.42,105.51,33500.0,73.8878,73.9718,73.8038,73.8668,33500.0
2011-04-15 13:20:00,105.51,105.51,105.21,105.23,35400.0,73.8668,73.8668,73.6567,73.6707,35400.0
2011-04-15 13:30:00,105.23,105.34,105.13,105.28,28700.0,73.6707,73.7477,73.6007,73.7057,28700.0
2011-04-15 13:40:00,105.3,105.32,105.17,105.31,9700.0,73.7197,73.7337,73.6287,73.7267,9700.0
2011-04-15 13:50:00,105.3,105.32,105.16,105.2,19200.0,73.7197,73.7337,73.6217,73.6497,19200.0
2011-04-15 14:00:00,105.18,105.33,105.18,105.3,63600.0,73.6357,73.7407,73.6357,73.7197,63600.0
2011-04-15 14:10:00,105.31,105.35,105.14,105.16,27700.0,73.7267,73.7547,73.6077,73.6217,27700.0
2011-04-15 14:20:00,105.16,105.5,105.16,105.2,57700.0,73.6217,73.8598,73.6217,73.6497,57700.0
2011-04-15 14:30:00,105.19,105.56,105.18,105.43,47400.0,73.6427,73.9018,73.6357,73.8108,47400.0
2011-04-15 14:40:00,105.48,105.6,105.42,105.42,18600.0,73.8458,73.9298,73.8038,73.8038,18600.0
2011-04-15 14:50:00,105.41,105.42,105.22,105.25,21400.0,73.7968,73.8038,73.6637,73.6847,21400.0
2011-04-15 15:00:00,105.28,105.51,105.16,105.26,36200.0,73.7057,73.8668,73.6217,73.6917,36200.0
2011-04-15 15:10:00,105.24,105.24,105.0,105.12,43900.0,73.6777,73.6777,73.5097,73.5937,43900.0
2011-04-15 15:20:00,105.11,105.11,104.9,105.07,65300.0,73.5867,73.5867,73.4397,73.5587,65300.0
2011-04-15 15:30:00,105.07,105.19,104.99,105.08,45700.0,73.5587,73.6427,73.5027,73.5657,45700.0
2011-04-15 15:40:00,105.07,105.17,104.95,105.07,73800.0,73.5587,73.6287,73.4747,73.5587,73800.0
2011-04-15 15:50:00,105.07,105.17,104.98,105.1,147700.0,73.5587,73.6287,73.4957,73.5797,147700.0
2011-04-18 09:30:00,103.47,103.48,102.37,102.66,103200.0,72.4386,72.4456,71.6685,71.8715,103200.0
2011-04-18 09:40:00,102.61,103.32,102.41,102.83,88800.0,71.8365,72.3336,71.6965,71.9905,88800.0
2011-04-18 09:50:00,102.96,103.01,102.2,102.3,87100.0,72.0815,72.1165,71.5495,71.6195,87100.0
2011-04-18 10:00:00,102.31,102.44,101.84,102.0,122500.0,71.6265,71.7175,71.2974,71.4094,122500.0
2011-04-18 10:10:00,101.93,102.07,101.65,101.95,125300.0,71.3604,71.4584,71.1644,71.3744,125300.0
2011-04-18 10:20:00,102.02,102.16,101.81,102.0,67900.0,71.4234,71.5215,71.2764,71.4094,67900.0
2011-04-18 10:30:00,102.0,102.42,101.96,102.07,90400.0,71.4094,71.7035,71.3814,71.4584,90400.0
2011-04-18 10:40:00,102.05,102.11,101.48,101.81,81300.0,71.4444,71.4864,71.0454,71.2764,81300.0
2011-04-18 10:50:00,101.78,101.98,101.5,101.65,41000.0,71.2554,71.3954,71.0594,71.1644,41000.0
2011-04-18 11:00:00,101.65,101.81,101.31,101.44,47100.0,71.1644,71.2764,70.9264,71.0174,47100.0
2011-04-18 11:10:00,101.52,101.7,101.4,101.45,29900.0,71.0734,71.1994,70.9894,71.0244,29900.0
2011-04-18 11:20:00,101.48,101.74,101.47,101.56,39600.0,71.0454,71.2274,71.0384,71.1014,39600.0
2011-04-18 11:30:00,101.6,101.73,101.55,101.68,30300.0,71.1294,71.2204,71.0944,71.1854,30300.0
2011-04-18 11:40:00,101.67,101.93,101.62,101.88,45200.0,71.1784,71.3604,71.1434,71.3254,45200.0
2011-04-18 11:50:00,101.89,101.91,101.73,101.8,30000.0,71.3324,71.3464,71.2204,71.2694,30000.0
2011-04-18 12:00:00,101.81,101.82,101.62,101.75,66500.0,71.2764,71.2834,71.1434,71.2344,66500.0
2011-04-18 12:10:00,101.77,101.92,101.61,101.67,59500.0,71.2484,71.3534,71.1364,71.1784,59500.0
2011-04-18 12:20:00,101.66,101.98,101.45,101.97,55400.0,71.1714,71.3954,71.0244,71.3884,55400.0
2011-04-18 12:30:00,101.96,102.0,101.85,101.86,44000.0,71.3814,71.4094,71.3044,71.3114,44000.0
2011-04-18 12:40:00,101.89,101.91,101.69,101.81,26000.0,71.3324,71.3464,71.1924,71.2764,26000.0
2011-04-18 12:50:00,101.81,101.81,101.69,101.77,34700.0,71.2764,71.2764,71.1924,71.2484,34700.0
2011-04-18 13:00:00,101.81,101.82,101.66,101.73,12200.0,71.2764,71.2834,71.1714,71.2204,12200.0
2011-04-18 13:10:00,101.73,101.73,101.54,101.56,64000.0,71.2204,71.2204,71.0874,71.1014,64000.0
2011-04-18 13:20:00,101.54,101.56,101.35,101.35,20100.0,71.0874,71.1014,70.9544,70.9544,20100.0
2011-04-18 13:30:00,101.39,101.48,101.3,101.31,47100.0,70.9824,71.0454,70.9194,70.9264,47100.0
2011-04-18 13:40:00,101.31,101.4,101.22,101.29,47300.0,70.9264,70.9894,70.8634,70.9124,47300.0
2011-04-18 13:50:00,101.29,101.52,101.16,101.51,97400.0,70.9124,71.0734,70.8214,71.0664,97400.0
2011-04-18 14:00:00,101.49,101.76,101.45,101.73,49000.0,71.0524,71.2414,71.0244,71.2204,49000.0
2011-04-18 14:10:00,101.77,101.89,101.74,101.78,47600.0,71.2484,71.3324,71.2274,71.2554,47600.0
2011-04-18 14:20:00,101.79,101.88,101.71,101.88,57400.0,71.2624,71.3254,71.2064,71.3254,57400.0
2011-04-18 14:30:00,101.88,102.22,101.88,102.22,56700.0,71.3254,71.5635,71.3254,71.5635,56700.0
2011-04-18 14:40:00,102.24,102.88,102.22,102.88,112900.0,71.5775,72.0255,71.5635,72.0255,112900.0
2011-04-18 14:50:00,102.83,103.08,102.79,103.08,98500.0,71.9905,72.1655,71.9625,72.1655,98500.0
2011-04-18 15:00:00,103.05,103.07,102.85,102.86,98100.0,72.1445,72.1585,72.0045,72.0115,98100.0
2011-04-18 15:10:00,102.91,103.32,102.79,103.29,86500.0,72.0465,72.3336,71.9625,72.3126,86500.0
2011-04-18 15:20:00,103.28,103.52,103.17,103.23,44500.0,72.3056,72.4736,72.2285,72.2705,44500.0
2011-04-18 15:30:00,103.24,103.44,103.0,103.0,87200.0,72.2776,72.4176,72.1095,72.1095,87200.0
2011-04-18 15:40:00,103.0,103.01,102.56,102.67,97300.0,72.1095,72.1165,71.8015,71.8785,97300.0
2011-04-18 15:50:00,102.69,102.89,102.58,102.85,128000.0,71.8925,72.0325,71.8155,72.0045,128000.0
2011-04-19 09:30:00,103.83,106.51,103.83,105.19,273300.0,72.6906,74.5669,72.6906,73.6427,273300.0
2011-04-19 09:40:00,105.16,105.58,104.92,105.1,62400.0,73.6217,73.9158,73.4537,73.5797,62400.0
2011-04-19 09:50:00,105.11,105.18,104.7,104.99,74900.0,73.5867,73.6357,73.2997,73.5027,74900.0
2011-04-19 10:00:00,104.99,105.6,104.95,105.28,106100.0,73.5027,73.9298,73.4747,73.7057,106100.0
2011-04-19 10:10:00,105.3,105.71,105.29,105.47,21200.0,73.7197,74.0068,73.7127,73.8388,21200.0
2011-04-19 10:20:00,105.45,105.7,105.34,105.5,23600.0,73.8248,73.9998,73.7477,73.8598,23600.0
2011-04-19 10:30:00,105.48,105.49,105.01,105.05,66200.0,73.8458,73.8528,73.5167,73.5447,66200.0
2011-04-19 10:40:00,105.06,105.47,105.01,105.41,37700.0,73.5517,73.8388,73.5167,73.7968,37700.0
2011-04-19 10:50:00,105.42,105.73,105.41,105.47,45900.0,73.8038,74.0208,73.7968,73.8388,45900.0
2011-04-19 11:00:00,105.47,105.47,105.0,105.26,33800.0,73.8388,73.8388,73.5097,73.6917,33800.0
2011-04-19 11:10:00,105.24,105.33,104.94,104.94,66400.0,73.6777,73.7407,73.4677,73.4677,66400.0
2011-04-19 11:20:00,104.89,105.11,104.75,105.05,53000.0,73.4327,73.5867,73.3347,73.5447,53000.0
2011-04-19 11:30:00,105.07,105.13,104.91,104.99,39700.0,73.5587,73.6007,73.4467,73.5027,39700.0
2011-04-19 11:40:00,104.95,105.18,104.9,104.9,18200.0,73.4747,73.6357,73.4397,73.4397,18200.0
2011-04-19 11:50:00,104.9,105.01,104.7,104.7,19900.0,73.4397,73.5167,73.2997,73.2997,19900.0
2011-04-19 12:00:00,104.71,104.72,104.4,104.53,40500.0,73.3067,73.3137,73.0897,73.1807,40500.0
2011-04-19 12:10:00,104.47,104.58,104.33,104.44,36600.0,73.1387,73.2157,73.0407,73.1177,36600.0
2011-04-19 12:20:00,104.46,104.55,104.34,104.55,16600.0,73.1317,73.1947,73.0477,73.1947,16600.0
2011-04-19 12:30:00,104.55,104.68,104.47,104.65,17300.0,73.1947,73.2857,73.1387,73.2647,17300.0
2011-04-19 12:40:00,104.66,104.98,104.62,104.94,22400.0,73.2717,73.4957,73.2437,73.4677,22400.0
2011-04-19 12:50:00,104.89,105.06,104.59,104.67,23000.0,73.4327,73.5517,73.2227,73.2787,23000.0
2011-04-19 13:00:00,104.67,104.78,104.53,104.53,37200.0,73.2787,73.3557,73.1807,73.1807,37200.0
2011-04-19 13:10:00,104.53,104.85,104.5,104.8,26700.0,73.1807,73.4047,73.1597,73.3697,26700.0
2011-04-19 13:20:00,104.87,104.95,104.74,104.86,24600.0,73.4187,73.4747,73.3277,73.4117,24600.0
2011-04-19 13:30:00,104.85,104.96,104.83,104.94,59000.0,73.4047,73.4817,73.3907,73.4677,59000.0
2011-04-19 13:40:00,104.95,105.05,104.82,104.95,33900.0,73.4747,73.5447,73.3837,73.4747,33900.0
2011-04-19 13:50:00,105.0,105.05,104.91,104.97,37800.0,73.5097,73.5447,73.4467,73.4887,37800.0
2011-04-19 14:00:00,104.99,105.01,104.86,104.97,17600.0,73.5027,73.5167,73.4117,73.4887,17600.0
2011-04-19 14:10:00,104.98,105.19,104.93,105.16,21700.0,73.4957,73.6427,73.4607,73.6217,21700.0
2011-04-19 14:20:00,105.15,105.15,105.04,105.07,19300.0,73.6147,73.6147,73.5377,73.5587,19300.0
2011-04-19 14:30:00,105.05,105.13,104.95,105.0,19100.0,73.5447,73.6007,73.4747,73.5097,19100.0
2011-04-19 14:40:00,105.0,105.15,104.95,104.95,29700.0,73.5097,73.6147,73.4747,73.4747,29700.0
2011-04-19 14:50:00,104.99,105.05,104.92,105.0,20400.0,73.5027,73.5447,73.4537,73.5097,20400.0
2011-04-19 15:00:00,104.97,105.29,104.97,105.17,33600.0,73.4887,73.7127,73.4887,73.6287,33600.0
2011-04-19 15:10:00,105.19,105.4,105.19,105.39,50800.0,73.6427,73.7898,73.6427,73.7827,50800.0
2011-04-19 15:20:00,105.39,105.5,105.2,105.2,44600.0,73.7827,73.8598,73.6497,73.6497,44600.0
2011-04-19 15:30:00,105.21,105.29,105.11,105.15,48600.0,73.6567,73.7127,73.5867,73.6147,48600.0
2011-04-19 15:40:00,105.14,105.42,105.01,105.26,99100.0,73.6077,73.8038,73.5167,73.6917,99100.0
2011-04-19 15:50:00,105.27,105.43,105.22,105.31,86700.0,73.6987,73.8108,73.6637,73.7267,86700.0
2011-04-20 09:30:00,107.15,107.16,106.51,106.58,75900.0,75.0149,75.0219,74.5669,74.6159,75900.0
2011-04-20 09:40:00,106.58,106.77,106.25,106.5,56700.0,74.6159,74.7489,74.3848,74.5599,56700.0
2011-04-20 09:50:00,106.5,106.75,106.29,106.71,88700.0,74.5599,74.7349,74.4128,74.7069,88700.0
2011-04-20 10:00:00,106.72,107.86,106.69,107.75,171400.0,74.7139,75.512,74.6929,75.435,171400.0
2011-04-20 10:10:00,107.74,108.32,107.73,108.14,109000.0,75.428,75.834,75.421,75.708,109000.0
2011-04-20 10:20:00,108.14,108.32,107.85,107.99,65800.0,75.708,75.834,75.505,75.603,65800.0
2011-04-20 10:30:00,107.96,108.04,107.64,107.88,92200.0,75.582,75.638,75.358,75.526,92200.0
2011-04-20 10:40:00,107.87,107.97,107.51,107.51,62100.0,75.519,75.589,75.2669,75.2669,62100.0
2011-04-20 10:50:00,107.51,108.06,107.5,107.8,63800.0,75.2669,75.652,75.2599,75.47,63800.0
2011-04-20 11:00:00,107.77,107.92,107.5,107.77,37300.0,75.449,75.554,75.2599,75.449,37300.0
2011-04-20 11:10:00,107.76,107.97,107.53,107.65,54100.0,75.442,75.589,75.2809,75.365,54100.0
2011-04-20 11:20:00,107.67,107.79,107.6,107.79,38100.0,75.379,75.463,75.33,75.463,38100.0
2011-04-20 11:30:00,107.79,107.93,107.75,107.81,45700.0,75.463,75.561,75.435,75.477,45700.0
2011-04-20 11:40:00,107.81,107.96,107.79,107.86,23600.0,75.477,75.582,75.463,75.512,23600.0
2011-04-20 11:50:00,107.88,108.07,107.88,107.98,21300.0,75.526,75.659,75.526,75.596,21300.0
2011-04-20 12:00:00,107.91,108.04,107.79,107.97,29900.0,75.547,75.638,75.463,75.589,29900.0
2011-04-20 12:10:00,108.0,108.02,107.63,107.71,41700.0,75.61,75.624,75.351,75.407,41700.0
2011-04-20 12:20:00,107.69,107.8,107.56,107.66,40400.0,75.393,75.47,75.302,75.372,40400.0
2011-04-20 12:30:00,107.7,107.91,107.57,107.6,36100.0,75.4,75.547,75.309,75.33,36100.0
2011-04-20 12:40:00,107.63,107.7,107.5,107.56,21500.0,75.351,75.4,75.2599,75.302,21500.0
2011-04-20 12:50:00,107.5,107.55,107.42,107.44,32800.0,75.2599,75.2949,75.2039,75.2179,32800.0
2011-04-20 13:00:00,107.45,107.68,107.36,107.61,33100.0,75.2249,75.386,75.1619,75.337,33100.0
2011-04-20 13:10:00,107.6,107.67,107.46,107.53,40500.0,75.33,75.379,75.2319,75.2809,40500.0
2011-04-20 13:20:00,107.55,107.71,107.46,107.71,77400.0,75.2949,75.407,75.2319,75.407,77400.0
2011-04-20 13:30:00,107.71,107.96,107.71,107.87,42500.0,75.407,75.582,75.407,75.519,42500.0
2011-04-20 13:40:00,107.88,108.0,107.85,107.96,33100.0,75.526,75.61,75.505,75.582,33100.0
2011-04-20 13:50:00,107.98,108.0,107.89,107.99,36700.0,75.596,75.61,75.533,75.603,36700.0
2011-04-20 14:00:00,107.96,107.96,107.7,107.74,46100.0,75.582,75.582,75.4,75.428,46100.0
2011-04-20 14:10:00,107.74,107.98,107.68,107.94,25900.0,75.428,75.596,75.386,75.568,25900.0
2011-04-20 14:20:00,107.92,107.93,107.78,107.87,20600.0,75.554,75.561,75.456,75.519,20600.0
2011-04-20 14:30:00,107.85,107.95,107.78,107.85,37500.0,75.505,75.575,75.456,75.505,37500.0
2011-04-20 14:40:00,107.88,108.0,107.8,107.99,40300.0,75.526,75.61,75.47,75.603,40300.0
2011-04-20 14:50:00,107.99,108.1,107.95,108.03,48100.0,75.603,75.68,75.575,75.631,48100.0
2011-04-20 15:00:00,108.03,108.13,107.96,108.06,63900.0,75.631,75.701,75.582,75.652,63900.0
2011-04-20 15:10:00,108.06,108.11,107.96,108.05,55300.0,75.652,75.687,75.582,75.645,55300.0
2011-04-20 15:20:00,108.05,108.15,107.94,108.07,71800.0,75.645,75.715,75.568,75.659,71800.0
2011-04-20 15:30:00,108.07,108.07,107.96,108.0,93500.0,75.659,75.659,75.582,75.61,93500.0
2011-04-20 15:40:00,108.0,108.12,107.92,108.0,148000.0,75.61,75.694,75.554,75.61,148000.0
2011-04-20 15:50:00,107.99,108.26,107.98,108.16,215100.0,75.603,75.792,75.596,75.722,215100.0
2011-04-21 09:30:00,109.0,109.24,108.63,109.22,66800.0,76.3101,76.4781,76.051,76.4641,66800.0
2011-04-21 09:40:00,109.18,109.21,108.74,109.02,35100.0,76.4361,76.4571,76.1281,76.3241,35100.0
2011-04-21 09:50:00,109.12,109.33,108.86,108.94,51900.0,76.3941,76.5411,76.2121,76.2681,51900.0
2011-04-21 10:00:00,108.94,109.0,108.45,108.72,103900.0,76.2681,76.3101,75.925,76.1141,103900.0
2011-04-21 10:10:00,108.79,108.81,108.47,108.79,53600.0,76.1631,76.1771,75.939,76.1631,53600.0
2011-04-21 10:20:00,108.8,109.25,108.8,109.0,38700.0,76.1701,76.4851,76.1701,76.3101,38700.0
2011-04-21 10:30:00,108.99,109.04,108.67,108.82,71000.0,76.3031,76.3381,76.0791,76.1841,71000.0
2011-04-21 10:40:00,108.81,109.13,108.78,108.91,50000.0,76.1771,76.4011,76.1561,76.2471,50000.0
2011-04-21 10:50:00,108.81,109.16,108.77,109.07,38200.0,76.1771,76.4221,76.1491,76.3591,38200.0
2011-04-21 11:00:00,109.12,109.35,109.03,109.24,31600.0,76.3941,76.5551,76.3311,76.4781,31600.0
2011-04-21 11:10:00,109.28,109.37,109.14,109.2,34300.0,76.5061,76.5691,76.4081,76.4501,34300.0
2011-04-21 11:20:00,109.15,109.64,109.09,109.59,32200.0,76.4151,76.7581,76.3731,76.7231,32200.0
2011-04-21 11:30:00,109.61,109.75,109.52,109.74,41200.0,76.7371,76.8352,76.6741,76.8282,41200.0
2011-04-21 11:40:00,109.74,109.87,109.65,109.79,56300.0,76.8282,76.9192,76.7651,76.8632,56300.0
2011-04-21 11:50:00,109.79,109.86,109.54,109.58,42800.0,76.8632,76.9122,76.6881,76.7161,42800.0
2011-04-21 12:00:00,109.58,109.59,109.38,109.46,17900.0,76.7161,76.7231,76.5761,76.6321,17900.0
2011-04-21 12:10:00,109.5,109.52,109.2,109.22,43300.0,76.6601,76.6741,76.4501,76.4641,43300.0
2011-04-21 12:20:00,109.26,109.6,109.26,109.52,19400.0,76.4921,76.7301,76.4921,76.6741,19400.0
2011-04-21 12:30:00,109.51,109.56,109.32,109.4,25800.0,76.6671,76.7021,76.5341,76.5901,25800.0
2011-04-21 12:40:00,109.41,109.72,109.25,109.66,26400.0,76.5971,76.8142,76.4851,76.7721,26400.0
2011-04-21 12:50:00,109.66,109.75,109.43,109.46,18400.0,76.7721,76.8352,76.6111,76.6321,18400.0
2011-04-21 13:00:00,109.48,109.53,109.34,109.46,34300.0,76.6461,76.6811,76.5481,76.6321,34300.0
2011-04-21 13:10:00,109.45,109.51,109.3,109.3,18300.0,76.6251,76.6671,76.5201,76.5201,18300.0
2011-04-21 13:20:00,109.31,109.33,109.02,109.24,24500.0,76.5271,76.5411,76.3241,76.4781,24500.0
2011-04-21 13:30:00,109.26,109.29,109.1,109.16,22400.0,76.4921,76.5131,76.3801,76.4221,22400.0
2011-04-21 13:40:00,109.14,109.3,109.05,109.15,36300.0,76.4081,76.5201,76.3451,76.4151,36300.0
2011-04-21 13:50:00,109.12,109.21,109.07,109.11,21500.0,76.3941,76.4571,76.3591,76.3871,21500.0
2011-04-21 14:00:00,109.11,109.16,108.88,109.0,36300.0,76.3871,76.4221,76.2261,76.3101,36300.0
2011-04-21 14:10:00,108.97,109.1,108.96,109.06,16900.0,76.2891,76.3801,76.2821,76.3521,16900.0
2011-04-21 14:20:00,109.05,109.1,108.95,109.0,22100.0,76.3451,76.3801,76.2751,76.3101,22100.0
2011-04-21 14:30:00,109.02,109.07,108.96,109.01,28300.0,76.3241,76.3591,76.2821,76.3171,28300.0
2011-04-21 14:40:00,109.0,109.01,108.81,108.94,21500.0,76.3101,76.3171,76.1771,76.2681,21500.0
2011-04-21 14:50:00,108.9,108.93,108.68,108.72,34100.0,76.2401,76.2611,76.0861,76.1141,34100.0
2011-04-21 15:00:00,108.72,108.77,108.47,108.55,111200.0,76.1141,76.1491,75.939,75.995,111200.0
2011-04-21 15:10:00,108.54,108.6,108.47,108.49,63100.0,75.988,76.03,75.939,75.953,63100.0
2011-04-21 15:20:00,108.48,108.63,108.45,108.56,70900.0,75.946,76.051,75.925,76.002,70900.0
2011-04-21 15:30:00,108.58,109.02,108.55,108.92,108800.0,76.016,76.3241,75.995,76.2541,108800.0
2011-04-21 15:40:00,108.92,109.02,108.9,109.0,126300.0,76.2541,76.3241,76.2401,76.3101,126300.0
2011-04-21 15:50:00,109.0,109.04,108.87,108.94,100300.0,76.3101,76.3381,76.2191,76.2681,100300.0
2011-04-25 09:30:00,109.42,109.57,109.0,109.11,74600.0,76.6041,76.7091,76.3101,76.3871,74600.0
2011-04-25 09:40:00,109.11,109.62,109.05,109.45,60800.0,76.3871,76.7441,76.3451,76.6251,60800.0
2011-04-25 09:50:00,109.45,109.59,109.33,109.55,37400.0,76.6251,76.7231,76.5411,76.6951,37400.0
2011-04-25 10:00:00,109.6,109.78,109.51,109.68,92500.0,76.7301,76.8562,76.6671,76.7861,92500.0
2011-04-25 10:10:00,109.66,109.79,108.9,108.97,86200.0,76.7721,76.8632,76.2401,76.2891,86200.0
2011-04-25 10:20:00,108.97,108.98,108.5,108.72,31300.0,76.2891,76.2961,75.96,76.1141,31300.0
2011-04-25 10:30:00,108.7,108.7,108.46,108.53,33500.0,76.1001,76.1001,75.932,75.981,33500.0
2011-04-25 10:40:00,108.53,108.57,108.27,108.48,33100.0,75.981,76.009,75.799,75.946,33100.0
2011-04-25 10:50:00,108.42,108.42,108.03,108.25,31300.0,75.904,75.904,75.631,75.785,31300.0
2011-04-25 11:00:00,108.22,108.42,108.1,108.2,34600.0,75.764,75.904,75.68,75.75,34600.0
2011-04-25 11:10:00,108.2,108.38,108.2,108.36,26000.0,75.75,75.876,75.75,75.862,26000.0
2011-04-25 11:20:00,108.36,108.65,108.31,108.51,36900.0,75.862,76.0651,75.827,75.967,36900.0
2011-04-25 11:30:00,108.52,108.64,108.5,108.64,10100.0,75.974,76.0581,75.96,76.0581,10100.0
2011-04-25 11:40:00,108.63,108.73,108.55,108.73,14600.0,76.051,76.1211,75.995,76.1211,14600.0
2011-04-25 11:50:00,108.69,108.87,108.69,108.87,17200.0,76.0931,76.2191,76.0931,76.2191,17200.0
2011-04-25 12:00:00,108.82,108.97,108.8,108.9,12800.0,76.1841,76.2891,76.1701,76.2401,12800.0
2011-04-25 12:10:00,108.87,108.95,108.84,108.85,12400.0,76.2191,76.2751,76.1981,76.2051,12400.0
2011-04-25 12:20:00,108.9,108.95,108.8,108.95,14700.0,76.2401,76.2751,76.1701,76.2751,14700.0
2011-04-25 12:30:00,108.94,109.08,108.87,109.06,24200.0,76.2681,76.3661,76.2191,76.3521,24200.0
2011-04-25 12:40:00,109.03,109.03,108.94,109.02,19600.0,76.3311,76.3311,76.2681,76.3241,19600.0
2011-04-25 12:50:00,109.03,109.1,108.86,108.9,18700.0,76.3311,76.3801,76.2121,76.2401,18700.0
2011-04-25 13:00:00,108.9,108.96,108.67,108.92,29400.0,76.2401,76.2821,76.0791,76.2541,29400.0
2011-04-25 13:10:00,108.9,108.94,108.71,108.86,24100.0,76.2401,76.2681,76.1071,76.2121,24100.0
2011-04-25 13:20:00,108.85,109.17,108.84,109.16,71100.0,76.2051,76.4291,76.1981,76.4221,71100.0
2011-04-25 13:30:00,109.12,109.18,109.08,109.09,20600.0,76.3941,76.4361,76.3661,76.3731,20600.0
2011-04-25 13:40:00,109.09,109.12,108.9,109.02,38300.0,76.3731,76.3941,76.2401,76.3241,38300.0
2011-04-25 13:50:00,108.99,109.19,108.99,109.17,12800.0,76.3031,76.4431,76.3031,76.4291,12800.0
2011-04-25 14:00:00,109.16,109.2,109.05,109.19,44000.0,76.4221,76.4501,76.3451,76.4431,44000.0
2011-04-25 14:10:00,109.19,109.27,109.12,109.14,30700.0,76.4431,76.4991,76.3941,76.4081,30700.0
2011-04-25 14:20:00,109.11,109.15,108.81,108.94,55700.0,76.3871,76.4151,76.1771,76.2681,55700.0
2011-04-25 14:30:00,108.9,109.13,108.89,109.04,29400.0,76.2401,76.4011,76.2331,76.3381,29400.0
2011-04-25 14:40:00,109.01,109.35,108.92,109.34,41100.0,76.3171,76.5551,76.2541,76.5481,41100.0
2011-04-25 14:50:00,109.33,109.5,109.32,109.43,37200.0,76.5411,76.6601,76.5341,76.6111,37200.0
2011-04-25 15:00:00,109.42,109.55,109.3,109.39,42100.0,76.6041,76.6951,76.5201,76.5831,42100.0
2011-04-25 15:10:00,109.38,109.43,109.07,109.31,76000.0,76.5761,76.6111,76.3591,76.5271,76000.0
2011-04-25 15:20:00,109.3,109.3,108.9,108.97,72300.0,76.5201,76.5201,76.2401,76.2891,72300.0
2011-04-25 15:30:00,108.98,108.99,108.85,108.91,67000.0,76.2961,76.3031,76.2051,76.2471,67000.0
2011-04-25 15:40:00,108.91,108.98,108.67,108.68,109000.0,76.2471,76.2961,76.0791,76.0861,109000.0
2011-04-25 15:50:00,108.67,108.68,108.18,108.2,287200.0,76.0791,76.0861,75.736,75.75,287200.0
2011-04-26 09:30:00,114.59,116.29,114.25,115.01,839000.0,80.2236,81.4138,79.9856,80.5176,839000.0
2011-04-26 09:40:00,115.01,116.0,114.73,116.0,506900.0,80.5176,81.2107,80.3216,81.2107,506900.0
2011-04-26 09:50:00,116.0,116.19,115.01,115.48,255300.0,81.2107,81.3437,80.5176,80.8467,255300.0
2011-04-26 10:00:00,115.51,116.25,115.51,116.07,320100.0,80.8677,81.3858,80.8677,81.2597,320100.0
2011-04-26 10:10:00,116.06,116.72,115.71,116.35,298100.0,81.2527,81.7148,81.0077,81.4558,298100.0
2011-04-26 10:20:00,116.34,117.18,116.17,116.35,295100.0,81.4488,82.0368,81.3297,81.4558,295100.0
2011-04-26 10:30:00,116.4,117.08,116.15,116.67,198300.0,81.4908,81.9668,81.3157,81.6798,198300.0
2011-04-26 10:40:00,116.68,117.3,116.61,117.28,162200.0,81.6868,82.1209,81.6378,82.1068,162200.0
2011-04-26 10:50:00,117.32,117.4,116.5,117.05,316200.0,82.1349,82.1909,81.5608,81.9458,316200.0
2011-04-26 11:00:00,117.02,117.15,116.77,116.9,125000.0,81.9248,82.0158,81.7498,81.8408,125000.0
2011-04-26 11:10:00,116.86,117.0,116.75,116.88,76700.0,81.8128,81.9108,81.7358,81.8268,76700.0
2011-04-26 11:20:00,116.88,117.1,116.86,116.9,165600.0,81.8268,81.9808,81.8128,81.8408,165600.0
2011-04-26 11:30:00,116.9,116.99,116.6,116.79,81700.0,81.8408,81.9038,81.6308,81.7638,81700.0
2011-04-26 11:40:00,116.8,116.97,116.61,116.82,88200.0,81.7708,81.8898,81.6378,81.7848,88200.0
2011-04-26 11:50:00,116.81,116.99,116.77,116.89,80900.0,81.7778,81.9038,81.7498,81.8338,80900.0
2011-04-26 12:00:00,116.89,117.0,116.8,116.91,84300.0,81.8338,81.9108,81.7708,81.8478,84300.0
2011-04-26 12:10:00,116.89,117.01,116.6,116.83,77700.0,81.8338,81.9178,81.6308,81.7918,77700.0
2011-04-26 12:20:00,116.81,117.0,116.81,116.92,77200.0,81.7778,81.9108,81.7778,81.8548,77200.0
2011-04-26 12:30:00,116.92,116.93,116.7,116.76,71900.0,81.8548,81.8618,81.7008,81.7428,71900.0
2011-04-26 12:40:00,116.76,116.84,116.52,116.63,101000.0,81.7428,81.7988,81.5748,81.6518,101000.0
2011-04-26 12:50:00,116.62,116.62,116.2,116.26,94400.0,81.6448,81.6448,81.3507,81.3928,94400.0
2011-04-26 13:00:00,116.25,116.3,115.6,116.02,149100.0,81.3858,81.4208,80.9307,81.2247,149100.0
2011-04-26 13:10:00,116.02,116.35,116.0,116.33,62200.0,81.2247,81.4558,81.2107,81.4418,62200.0
2011-04-26 13:20:00,116.3,116.45,115.9,115.91,56600.0,81.4208,81.5258,81.1407,81.1477,56600.0
2011-04-26 13:30:00,115.9,116.08,115.83,115.84,61500.0,81.1407,81.2667,81.0917,81.0987,61500.0
2011-04-26 13:40:00,115.83,116.07,115.67,116.02,51900.0,81.0917,81.2597,80.9797,81.2247,51900.0
2011-04-26 13:50:00,116.03,116.25,115.88,116.07,59300.0,81.2317,81.3858,81.1267,81.2597,59300.0
2011-04-26 14:00:00,116.08,116.08,115.75,115.75,47900.0,81.2667,81.2667,81.0357,81.0357,47900.0
2011-04-26 14:10:00,115.75,116.37,115.66,116.32,70800.0,81.0357,81.4698,80.9727,81.4348,70800.0
2011-04-26 14:20:00,116.32,116.34,115.84,116.03,35900.0,81.4348,81.4488,81.0987,81.2317,35900.0
2011-04-26 14:30:00,116.03,116.59,116.03,116.52,58000.0,81.2317,81.6238,81.2317,81.5748,58000.0
2011-04-26 14:40:00,116.51,116.7,116.35,116.6,70900.0,81.5678,81.7008,81.4558,81.6308,70900.0
2011-04-26 14:50:00,116.6,116.7,116.5,116.67,36000.0,81.6308,81.7008,81.5608,81.6798,36000.0
2011-04-26 15:00:00,116.68,116.88,116.62,116.84,95800.0,81.6868,81.8268,81.6448,81.7988,95800.0
2011-04-26 15:10:00,116.84,116.95,116.75,116.93,74300.0,81.7988,81.8758,81.7358,81.8618,74300.0
2011-04-26 15:20:00,116.95,116.98,116.54,116.69,70500.0,81.8758,81.8968,81.5888,81.6938,70500.0
2011-04-26 15:30:00,116.67,116.71,116.21,116.25,115300.0,81.6798,81.7078,81.3578,81.3858,115300.0
2011-04-26 15:40:00,116.24,116.58,116.18,116.54,116900.0,81.3788,81.6168,81.3367,81.5888,116900.0
2011-04-26 15:50:00,116.53,116.63,116.32,116.39,182300.0,81.5818,81.6518,81.4348,81.4838,182300.0
2011-04-27 09:30:00,117.4,117.4,116.64,116.98,274200.0,82.1909,82.1909,81.6588,81.8968,274200.0
2011-04-27 09:40:00,117.01,117.25,116.66,117.08,104000.0,81.9178,82.0858,81.6728,81.9668,104000.0
2011-04-27 09:50:00,117.06,117.06,116.01,116.01,96800.0,81.9528,81.9528,81.2177,81.2177,96800.0
2011-04-27 10:00:00,116.02,116.04,115.15,115.59,132600.0,81.2247,81.2387,80.6157,80.9237,132600.0
2011-04-27 10:10:00,115.54,115.7,115.3,115.45,98100.0,80.8887,81.0007,80.7207,80.8257,98100.0
2011-04-27 10:20:00,115.45,115.86,115.4,115.77,52600.0,80.8257,81.1127,80.7907,81.0497,52600.0
2011-04-27 10:30:00,115.83,116.06,115.63,115.71,70600.0,81.0917,81.2527,80.9517,81.0077,70600.0
2011-04-27 10:40:00,115.71,115.78,115.31,115.36,86600.0,81.0077,81.0567,80.7277,80.7627,86600.0
2011-04-27 10:50:00,115.34,115.51,115.34,115.39,50300.0,80.7487,80.8677,80.7487,80.7837,50300.0
2011-04-27 11:00:00,115.4,115.58,115.28,115.38,68800.0,80.7907,80.9167,80.7067,80.7767,68800.0
2011-04-27 11:10:00,115.37,115.55,115.22,115.26,55400.0,80.7697,80.8957,80.6647,80.6927,55400.0
2011-04-27 11:20:00,115.29,115.54,115.05,115.54,79700.0,80.7137,80.8887,80.5456,80.8887,79700.0
2011-04-27 11:30:00,115.6,116.05,115.59,115.9,25400.0,80.9307,81.2457,80.9237,81.1407,25400.0
2011-04-27 11:40:00,115.88,116.4,115.87,116.15,41600.0,81.1267,81.4908,81.1197,81.3157,41600.0
2011-04-27 11:50:00,116.2,116.5,116.18,116.19,42900.0,81.3507,81.5608,81.3367,81.3437,42900.0
2011-04-27 12:00:00,116.18,116.4,116.14,116.27,21100.0,81.3367,81.4908,81.3087,81.3998,21100.0
2011-04-27 12:10:00,116.25,116.31,116.04,116.08,41600.0,81.3858,81.4278,81.2387,81.2667,41600.0
2011-04-27 12:20:00,116.12,116.16,116.0,116.1,27500.0,81.2947,81.3227,81.2107,81.2807,27500.0
2011-04-27 12:30:00,116.11,117.05,116.1,117.02,66700.0,81.2877,81.9458,81.2807,81.9248,66700.0
2011-04-27 12:40:00,117.01,117.1,116.62,116.71,105400.0,81.9178,81.9808,81.6448,81.7078,105400.0
2011-04-27 12:50:00,116.69,117.0,116.57,116.83,47000.0,81.6938,81.9108,81.6098,81.7918,47000.0
2011-04-27 13:00:00,116.85,117.3,116.73,117.3,53400.0,81.8058,82.1209,81.7218,82.1209,53400.0
2011-04-27 13:10:00,117.28,117.38,117.07,117.32,45900.0,82.1068,82.1769,81.9598,82.1349,45900.0
2011-04-27 13:20:00,117.31,118.0,117.12,117.76,117800.0,82.1279,82.6109,81.9948,82.4429,117800.0
2011-04-27 13:30:00,117.79,117.79,117.38,117.58,66900.0,82.4639,82.4639,82.1769,82.3169,66900.0
2011-04-27 13:40:00,117.57,117.98,117.52,117.93,39000.0,82.3099,82.5969,82.2749,82.5619,39000.0
2011-04-27 13:50:00,117.9,118.1,117.5,117.9,72100.0,82.5409,82.6809,82.2609,82.5409,72100.0
2011-04-27 14:00:00,117.8,118.02,117.71,117.77,32100.0,82.4709,82.6249,82.4079,82.4499,32100.0
2011-04-27 14:10:00,117.84,118.08,117.49,117.89,64300.0,82.4989,82.6669,82.2539,82.5339,64300.0
2011-04-27 14:20:00,117.9,118.06,117.61,117.64,60300.0,82.5409,82.6529,82.3379,82.3589,60300.0
2011-04-27 14:30:00,117.64,118.1,117.63,118.02,88300.0,82.3589,82.6809,82.3519,82.6249,88300.0
2011-04-27 14:40:00,118.02,118.39,117.79,118.24,83400.0,82.6249,82.884,82.4639,82.7789,83400.0
2011-04-27 14:50:00,118.21,118.71,118.21,118.6,92500.0,82.7579,83.108,82.7579,83.031,92500.0
2011-04-27 15:00:00,118.6,118.91,118.46,118.54,93200.0,83.031,83.248,82.933,82.989,93200.0
2011-04-27 15:10:00,118.57,118.83,118.45,118.48,65600.0,83.01,83.192,82.926,82.947,65600.0
2011-04-27 15:20:00,118.48,118.72,118.42,118.6,69800.0,82.947,83.115,82.905,83.031,69800.0
2011-04-27 15:30:00,118.63,119.42,118.6,119.4,219400.0,83.052,83.605,83.031,83.591,219400.0
2011-04-27 15:40:00,119.4,119.58,119.19,119.25,183900.0,83.591,83.7171,83.444,83.486,183900.0
2011-04-27 15:50:00,119.26,119.39,118.94,119.1,179500.0,83.493,83.584,83.269,83.381,179500.0
2011-04-28 09:30:00,118.68,119.25,118.55,119.17,71700.0,83.087,83.486,82.996,83.43,71700.0
2011-04-28 09:40:00,119.18,119.5,119.01,119.17,96100.0,83.437,83.6611,83.318,83.43,96100.0
2011-04-28 09:50:00,119.09,119.84,119.0,119.69,91600.0,83.374,83.8991,83.311,83.7941,91600.0
2011-04-28 10:00:00,119.73,119.75,119.21,119.26,93800.0,83.8221,83.8361,83.458,83.493,93800.0
2011-04-28 10:10:00,119.23,119.29,118.66,118.7,71200.0,83.472,83.514,83.073,83.101,71200.0
2011-04-28 10:20:00,118.72,118.89,118.6,118.65,50700.0,83.115,83.234,83.031,83.066,50700.0
2011-04-28 10:30:00,118.65,118.7,118.5,118.59,66500.0,83.066,83.101,82.961,83.024,66500.0
2011-04-28 10:40:00,118.57,118.92,118.28,118.78,52600.0,83.01,83.255,82.8069,83.157,52600.0
2011-04-28 10:50:00,118.74,118.87,118.36,118.47,34500.0,83.129,83.22,82.8629,82.94,34500.0
2011-04-28 11:00:00,118.49,118.56,118.31,118.31,43200.0,82.954,83.003,82.8279,82.8279,43200.0
2011-04-28 11:10:00,118.33,118.56,118.27,118.36,60400.0,82.8419,83.003,82.7999,82.8629,60400.0
2011-04-28 11:20:00,118.38,118.86,118.36,118.83,68900.0,82.877,83.213,82.8629,83.192,68900.0
2011-04-28 11:30:00,118.81,118.98,118.8,118.93,67700.0,83.178,83.297,83.171,83.262,67700.0
2011-04-28 11:40:00,118.9,118.92,118.46,118.53,23200.0,83.241,83.255,82.933,82.982,23200.0
2011-04-28 11:50:00,118.52,118.56,118.03,118.2,68500.0,82.975,83.003,82.6319,82.7509,68500.0
2011-04-28 12:00:00,118.21,118.21,117.66,117.73,54600.0,82.7579,82.7579,82.3729,82.4219,54600.0
2011-04-28 12:10:00,117.75,117.92,117.57,117.89,73100.0,82.4359,82.5549,82.3099,82.5339,73100.0
2011-04-28 12:20:00,117.89,117.97,117.72,117.97,29200.0,82.5339,82.5899,82.4149,82.5899,29200.0
2011-04-28 12:30:00,117.89,117.95,117.65,117.75,19700.0,82.5339,82.5759,82.3659,82.4359,19700.0
2011-04-28 12:40:00,117.75,117.99,117.71,117.95,42100.0,82.4359,82.6039,82.4079,82.5759,42100.0
2011-04-28 12:50:00,117.99,118.08,117.86,117.96,36000.0,82.6039,82.6669,82.5129,82.5829,36000.0
2011-04-28 13:00:00,117.91,118.14,117.76,117.8,24500.0,82.5479,82.7089,82.4429,82.4709,24500.0
2011-04-28 13:10:00,117.8,117.81,117.35,117.35,54000.0,82.4709,82.4779,82.1559,82.1559,54000.0
2011-04-28 13:20:00,117.37,117.5,117.15,117.5,42100.0,82.1699,82.2609,82.0158,82.2609,42100.0
2011-04-28 13:30:00,117.5,117.58,117.22,117.36,24900.0,82.2609,82.3169,82.0648,82.1629,24900.0
2011-04-28 13:40:00,117.39,117.66,117.39,117.58,11900.0,82.1839,82.3729,82.1839,82.3169,11900.0
2011-04-28 13:50:00,117.57,117.66,117.5,117.51,20200.0,82.3099,82.3729,82.2609,82.2679,20200.0
2011-04-28 14:00:00,117.49,117.51,117.32,117.47,19000.0,82.2539,82.2679,82.1349,82.2399,19000.0
2011-04-28 14:10:00,117.46,117.74,117.32,117.73,30600.0,82.2329,82.4289,82.1349,82.4219,30600.0
2011-04-28 14:20:00,117.72,117.73,117.51,117.59,19100.0,82.4149,82.4219,82.2679,82.3239,19100.0
2011-04-28 14:30:00,117.61,117.67,117.45,117.67,16900.0,82.3379,82.3799,82.2259,82.3799,16900.0
2011-04-28 14:40:00,117.66,117.74,117.52,117.67,19300.0,82.3729,82.4289,82.2749,82.3799,19300.0
2011-04-28 14:50:00,117.66,117.89,117.59,117.73,46000.0,82.3729,82.5339,82.3239,82.4219,46000.0
2011-04-28 15:00:00,117.69,117.69,117.53,117.56,43300.0,82.3939,82.3939,82.2819,82.3029,43300.0
2011-04-28 15:10:00,117.55,117.69,117.54,117.54,73800.0,82.2959,82.3939,82.2889,82.2889,73800.0
2011-04-28 15:20:00,117.53,117.59,117.39,117.53,59400.0,82.2819,82.3239,82.1839,82.2819,59400.0
2011-04-28 15:30:00,117.52,117.97,117.51,117.96,58900.0,82.2749,82.5899,82.2679,82.5829,58900.0
2011-04-28 15:40:00,117.96,118.2,117.87,117.87,74100.0,82.5829,82.7509,82.5199,82.5199,74100.0
2011-04-28 15:50:00,117.87,117.95,117.56,117.71,152100.0,82.5199,82.5759,82.3029,82.4079,152100.0
2011-04-29 09:30:00,118.38,118.8,118.0,118.73,102300.0,82.877,83.171,82.6109,83.122,102300.0
2011-04-29 09:40:00,118.73,119.34,118.24,118.39,173000.0,83.122,83.549,82.7789,82.884,173000.0
2011-04-29 09:50:00,118.36,118.64,118.31,118.64,66400.0,82.8629,83.059,82.8279,83.059,66400.0
2011-04-29 10:00:00,118.6,118.71,118.14,118.35,70000.0,83.031,83.108,82.7089,82.8559,70000.0
2011-04-29 10:10:00,118.33,118.71,118.18,118.44,70300.0,82.8419,83.108,82.7369,82.919,70300.0
2011-04-29 10:20:00,118.39,118.55,118.15,118.47,78600.0,82.884,82.996,82.7159,82.94,78600.0
2011-04-29 10:30:00,118.53,118.53,118.18,118.34,61000.0,82.982,82.982,82.7369,82.8489,61000.0
2011-04-29 10:40:00,118.29,118.6,118.2,118.52,55100.0,82.8139,83.031,82.7509,82.975,55100.0
2011-04-29 10:50:00,118.52,118.67,118.33,118.38,142100.0,82.975,83.08,82.8419,82.877,142100.0
2011-04-29 11:00:00,118.38,118.55,118.31,118.45,41100.0,82.877,82.996,82.8279,82.926,41100.0
2011-04-29 11:10:00,118.46,118.62,118.35,118.35,40900.0,82.933,83.045,82.8559,82.8559,40900.0
2011-04-29 11:20:00,118.34,118.5,118.0,118.06,75400.0,82.8489,82.961,82.6109,82.6529,75400.0
2011-04-29 11:30:00,118.06,118.23,117.88,118.22,55700.0,82.6529,82.7719,82.5269,82.7649,55700.0
2011-04-29 11:40:00,118.21,119.09,118.21,119.09,59500.0,82.7579,83.374,82.7579,83.374,59500.0
2011-04-29 11:50:00,119.09,119.2,118.94,119.15,50800.0,83.374,83.451,83.269,83.416,50800.0
2011-04-29 12:00:00,119.13,119.18,119.08,119.14,33800.0,83.402,83.437,83.367,83.409,33800.0
2011-04-29 12:10:00,119.11,119.19,119.09,119.09,58800.0,83.388,83.444,83.374,83.374,58800.0
2011-04-29 12:20:00,119.1,119.18,119.07,119.11,48600.0,83.381,83.437,83.36,83.388,48600.0
2011-04-29 12:30:00,119.12,119.4,119.09,119.34,49200.0,83.395,83.591,83.374,83.549,49200.0
2011-04-29 12:40:00,119.33,119.4,119.09,119.34,40000.0,83.542,83.591,83.374,83.549,40000.0
2011-04-29 12:50:00,119.32,119.44,119.2,119.41,28900.0,83.535,83.619,83.451,83.598,28900.0
2011-04-29 13:00:00,119.43,119.73,119.43,119.73,51400.0,83.612,83.8221,83.612,83.8221,51400.0
2011-04-29 13:10:00,119.69,119.72,119.47,119.47,28000.0,83.7941,83.8151,83.6401,83.6401,28000.0
2011-04-29 13:20:00,119.42,119.6,119.42,119.53,30400.0,83.605,83.7311,83.605,83.6821,30400.0
2011-04-29 13:30:00,119.49,119.54,119.34,119.45,30000.0,83.6541,83.6891,83.549,83.6261,30000.0
2011-04-29 13:40:00,119.41,119.54,119.41,119.53,18300.0,83.598,83.6891,83.598,83.6821,18300.0
2011-04-29 13:50:00,119.52,119.66,119.47,119.59,35000.0,83.6751,83.7731,83.6401,83.7241,35000.0
2011-04-29 14:00:00,119.52,119.58,119.33,119.54,40700.0,83.6751,83.7171,83.542,83.6891,40700.0
2011-04-29 14:10:00,119.52,119.59,119.44,119.53,21600.0,83.6751,83.7241,83.619,83.6821,21600.0
2011-04-29 14:20:00,119.53,119.55,119.39,119.49,30600.0,83.6821,83.6961,83.584,83.6541,30600.0
2011-04-29 14:30:00,119.49,119.83,119.48,119.78,41700.0,83.6541,83.8921,83.6471,83.8571,41700.0
2011-04-29 14:40:00,119.76,120.23,119.7,120.16,209600.0,83.8431,84.1721,83.8011,84.1231,209600.0
2011-04-29 14:50:00,120.16,120.39,120.09,120.24,109200.0,84.1231,84.2841,84.0741,84.1791,109200.0
2011-04-29 15:00:00,120.21,120.21,119.87,120.08,70700.0,84.1581,84.1581,83.9201,84.0671,70700.0
2011-04-29 15:10:00,120.11,120.2,120.07,120.09,78300.0,84.0881,84.1511,84.0601,84.0741,78300.0
2011-04-29 15:20:00,120.1,120.22,120.06,120.22,76900.0,84.0811,84.1651,84.0531,84.1651,76900.0
2011-04-29 15:30:00,120.21,120.25,120.12,120.21,71800.0,84.1581,84.1861,84.0951,84.1581,71800.0
2011-04-29 15:40:00,120.21,120.54,120.06,120.3,140200.0,84.1581,84.3892,84.0531,84.2211,140200.0
2011-04-29 15:50:00,120.29,120.33,120.12,120.17,156100.0,84.2141,84.2421,84.0951,84.1301,156100.0
2011-05-02 09:30:00,121.32,121.49,120.3,120.44,123500.0,84.9352,85.0542,84.2211,84.3191,123500.0
2011-05-02 09:40:00,120.44,120.44,119.44,120.37,62500.0,84.3191,84.3191,83.619,84.2701,62500.0
2011-05-02 09:50:00,120.33,120.62,119.77,119.87,95200.0,84.2421,84.4452,83.8501,83.9201,95200.0
2011-05-02 10:00:00,119.89,120.34,119.79,120.15,62100.0,83.9341,84.2491,83.8641,84.1161,62100.0
2011-05-02 10:10:00,120.13,120.45,119.89,120.28,41200.0,84.1021,84.3261,83.9341,84.2071,41200.0
2011-05-02 10:20:00,120.34,121.09,120.25,121.02,56900.0,84.2491,84.7742,84.1861,84.7252,56900.0
2011-05-02 10:30:00,121.0,121.36,120.62,120.65,70300.0,84.7112,84.9632,84.4452,84.4662,70300.0
2011-05-02 10:40:00,120.65,120.97,120.6,120.6,39100.0,84.4662,84.6902,84.4312,84.4312,39100.0
2011-05-02 10:50:00,120.6,120.61,120.0,120.0,46100.0,84.4312,84.4382,84.0111,84.0111,46100.0
2011-05-02 11:00:00,120.02,120.5,120.0,120.5,38500.0,84.0251,84.3611,84.0111,84.3611,38500.0
2011-05-02 11:10:00,120.5,120.58,119.83,119.84,32000.0,84.3611,84.4172,83.8921,83.8991,32000.0
2011-05-02 11:20:00,119.82,119.84,119.3,119.36,32200.0,83.8851,83.8991,83.521,83.563,32200.0
2011-05-02 11:30:00,119.33,119.46,119.18,119.37,49800.0,83.542,83.6331,83.437,83.57,49800.0
2011-05-02 11:40:00,119.38,119.38,119.11,119.11,37900.0,83.577,83.577,83.388,83.388,37900.0
2011-05-02 11:50:00,119.12,119.21,118.86,119.03,42500.0,83.395,83.458,83.213,83.332,42500.0
2011-05-02 12:00:00,119.05,119.31,119.04,119.22,20100.0,83.346,83.528,83.339,83.465,20100.0
2011-05-02 12:10:00,119.23,119.36,118.92,118.95,22500.0,83.472,83.563,83.255,83.276,22500.0
2011-05-02 12:20:00,118.95,119.09,118.25,118.37,47000.0,83.276,83.374,82.7859,82.87,47000.0
2011-05-02 12:30:00,118.37,118.62,118.05,118.52,49400.0,82.87,83.045,82.6459,82.975,49400.0
2011-05-02 12:40:00,118.52,118.64,118.11,118.14,42200.0,82.975,83.059,82.6879,82.7089,42200.0
2011-05-02 12:50:00,118.15,118.42,118.14,118.19,20200.0,82.7159,82.905,82.7089,82.7439,20200.0
2011-05-02 13:00:00,118.2,118.42,118.2,118.35,25000.0,82.7509,82.905,82.7509,82.8559,25000.0
2011-05-02 13:10:00,118.36,118.52,118.35,118.5,16300.0,82.8629,82.975,82.8559,82.961,16300.0
2011-05-02 13:20:00,118.52,118.67,118.47,118.65,17800.0,82.975,83.08,82.94,83.066,17800.0
2011-05-02 13:30:00,118.65,119.01,118.65,118.97,31500.0,83.066,83.318,83.066,83.29,31500.0
2011-05-02 13:40:00,118.97,119.07,118.85,118.86,14200.0,83.29,83.36,83.206,83.213,14200.0
2011-05-02 13:50:00,118.85,118.85,118.41,118.56,33300.0,83.206,83.206,82.898,83.003,33300.0
2011-05-02 14:00:00,118.59,119.35,118.57,119.33,65600.0,83.024,83.556,83.01,83.542,65600.0
2011-05-02 14:10:00,119.33,119.45,119.3,119.45,31700.0,83.542,83.6261,83.521,83.6261,31700.0
2011-05-02 14:20:00,119.44,119.5,119.14,119.25,26300.0,83.619,83.6611,83.409,83.486,26300.0
2011-05-02 14:30:00,119.23,119.35,119.23,119.27,27300.0,83.472,83.556,83.472,83.5,27300.0
2011-05-02 14:40:00,119.26,119.42,119.22,119.22,36000.0,83.493,83.605,83.465,83.465,36000.0
2011-05-02 14:50:00,119.23,119.23,118.91,119.02,26300.0,83.472,83.472,83.248,83.325,26300.0
2011-05-02 15:00:00,119.03,119.04,118.77,118.9,46200.0,83.332,83.339,83.15,83.241,46200.0
2011-05-02 15:10:00,118.94,119.03,118.5,118.57,58300.0,83.269,83.332,82.961,83.01,58300.0
2011-05-02 15:20:00,118.57,118.58,118.22,118.27,56600.0,83.01,83.017,82.7649,82.7999,56600.0
2011-05-02 15:30:00,118.29,118.54,118.28,118.42,74400.0,82.8139,82.989,82.8069,82.905,74400.0
2011-05-02 15:40:00,118.42,118.42,118.1,118.42,126900.0,82.905,82.905,82.6809,82.905,126900.0
2011-05-02 15:50:00,118.43,118.55,118.26,118.32,143200.0,82.912,82.996,82.7929,82.8349,143200.0
2011-05-03 09:30:00,117.25,117.45,116.71,117.14,115100.0,82.0858,82.2259,81.7078,82.0088,115100.0
2011-05-03 09:40:00,117.12,117.23,116.32,116.81,107600.0,81.9948,82.0718,81.4348,81.7778,107600.0
2011-05-03 09:50:00,116.81,117.55,116.73,117.08,99800.0,81.7778,82.2959,81.7218,81.9668,99800.0
2011-05-03 10:00:00,117.18,117.85,117.17,117.2,85000.0,82.0368,82.5059,82.0298,82.0508,85000.0
2011-05-03 10:10:00,117.2,118.15,117.02,117.53,61500.0,82.0508,82.7159,81.9248,82.2819,61500.0
2011-05-03 10:20:00,117.59,117.89,117.34,117.61,26700.0,82.3239,82.5339,82.1489,82.3379,26700.0
2011-05-03 10:30:00,117.61,117.69,116.84,117.11,52400.0,82.3379,82.3939,81.7988,81.9878,52400.0
2011-05-03 10:40:00,117.12,117.12,116.65,117.1,55700.0,81.9948,81.9948,81.6658,81.9808,55700.0
2011-05-03 10:50:00,117.16,117.16,116.68,117.07,28000.0,82.0228,82.0228,81.6868,81.9598,28000.0
2011-05-03 11:00:00,117.02,117.25,116.78,116.99,40800.0,81.9248,82.0858,81.7568,81.9038,40800.0
2011-05-03 11:10:00,116.99,117.19,116.82,116.83,34300.0,81.9038,82.0438,81.7848,81.7918,34300.0
2011-05-03 11:20:00,116.88,117.31,116.71,117.13,19300.0,81.8268,82.1279,81.7078,82.0018,19300.0
2011-05-03 11:30:00,117.14,117.29,117.0,117.22,29800.0,82.0088,82.1139,81.9108,82.0648,29800.0
2011-05-03 11:40:00,117.2,117.36,117.03,117.03,18700.0,82.0508,82.1629,81.9318,81.9318,18700.0
2011-05-03 11:50:00,116.99,117.06,116.91,116.99,9900.0,81.9038,81.9528,81.8478,81.9038,9900.0
2011-05-03 12:00:00,117.02,117.19,116.88,116.95,12800.0,81.9248,82.0438,81.8268,81.8758,12800.0
2011-05-03 12:10:00,116.95,116.99,116.71,116.76,19700.0,81.8758,81.9038,81.7078,81.7428,19700.0
2011-05-03 12:20:00,116.75,116.79,116.65,116.65,20200.0,81.7358,81.7638,81.6658,81.6658,20200.0
2011-05-03 12:30:00,116.68,116.69,116.4,116.4,13100.0,81.6868,81.6938,81.4908,81.4908,13100.0
2011-05-03 12:40:00,116.41,116.47,116.32,116.32,20200.0,81.4978,81.5398,81.4348,81.4348,20200.0
2011-05-03 12:50:00,116.33,116.35,116.1,116.23,29200.0,81.4418,81.4558,81.2807,81.3718,29200.0
2011-05-03 13:00:00,116.16,116.41,116.16,116.37,24400.0,81.3227,81.4978,81.3227,81.4698,24400.0
2011-05-03 13:10:00,116.39,116.79,116.39,116.75,29200.0,81.4838,81.7638,81.4838,81.7358,29200.0
2011-05-03 13:20:00,116.76,116.79,116.12,116.22,19600.0,81.7428,81.7638,81.2947,81.3648,19600.0
2011-05-03 13:30:00,116.2,116.42,116.0,116.26,38200.0,81.3507,81.5048,81.2107,81.3928,38200.0
2011-05-03 13:40:00,116.23,116.34,116.03,116.26,19900.0,81.3718,81.4488,81.2317,81.3928,19900.0
2011-05-03 13:50:00,116.19,116.4,116.04,116.28,32300.0,81.3437,81.4908,81.2387,81.4068,32300.0
2011-05-03 14:00:00,116.28,116.33,115.92,115.99,45900.0,81.4068,81.4418,81.1547,81.2037,45900.0
2011-05-03 14:10:00,115.99,115.99,115.59,115.62,62700.0,81.2037,81.2037,80.9237,80.9447,62700.0
2011-05-03 14:20:00,115.61,115.78,115.5,115.64,45100.0,80.9377,81.0567,80.8607,80.9587,45100.0
2011-05-03 14:30:00,115.64,115.75,115.52,115.52,24500.0,80.9587,81.0357,80.8747,80.8747,24500.0
2011-05-03 14:40:00,115.53,115.76,115.33,115.35,79900.0,80.8817,81.0427,80.7417,80.7557,79900.0
2011-05-03 14:50:00,115.34,115.35,115.06,115.08,90300.0,80.7487,80.7557,80.5526,80.5666,90300.0
2011-05-03 15:00:00,115.08,115.73,115.07,115.62,104900.0,80.5666,81.0217,80.5596,80.9447,104900.0
2011-05-03 15:10:00,115.62,115.76,115.6,115.75,74000.0,80.9447,81.0427,80.9307,81.0357,74000.0
2011-05-03 15:20:00,115.75,116.01,115.71,115.85,76500.0,81.0357,81.2177,81.0077,81.1057,76500.0
2011-05-03 15:30:00,115.85,116.0,115.59,115.83,90700.0,81.1057,81.2107,80.9237,81.0917,90700.0
2011-05-03 15:40:00,115.85,116.0,115.74,115.86,113800.0,81.1057,81.2107,81.0287,81.1127,113800.0
2011-05-03 15:50:00,115.89,116.04,115.75,115.92,173800.0,81.1337,81.2387,81.0357,81.1547,173800.0
2011-05-04 09:30:00,116.48,116.68,115.85,116.23,187400.0,81.5468,81.6868,81.1057,81.3718,187400.0
2011-05-04 09:40:00,116.23,116.47,115.72,116.47,138100.0,81.3718,81.5398,81.0147,81.5398,138100.0
2011-05-04 09:50:00,116.47,116.84,115.95,116.14,139800.0,81.5398,81.7988,81.1757,81.3087,139800.0
2011-05-04 10:00:00,116.08,116.12,113.54,113.66,224000.0,81.2667,81.2947,79.4885,79.5725,224000.0
2011-05-04 10:10:00,113.53,114.79,113.5,114.77,115800.0,79.4815,80.3636,79.4605,80.3496,115800.0
2011-05-04 10:20:00,114.78,114.97,114.44,114.61,92700.0,80.3566,80.4896,80.1186,80.2376,92700.0
2011-05-04 10:30:00,114.6,114.99,114.44,114.81,68400.0,80.2306,80.5036,80.1186,80.3776,68400.0
2011-05-04 10:40:00,114.81,114.9,114.1,114.2,80400.0,80.3776,80.4406,79.8806,79.9506,80400.0
2011-05-04 10:50:00,114.16,114.96,114.14,114.9,56300.0,79.9226,80.4826,79.9086,80.4406,56300.0
2011-05-04 11:00:00,114.9,115.13,114.69,114.74,52300.0,80.4406,80.6017,80.2936,80.3286,52300.0
2011-05-04 11:10:00,114.77,115.05,114.11,114.33,63000.0,80.3496,80.5456,79.8876,80.0416,63000.0
2011-05-04 11:20:00,114.34,114.53,114.1,114.3,56300.0,80.0486,80.1816,79.8806,80.0206,56300.0
2011-05-04 11:30:00,114.33,114.44,113.91,113.93,40100.0,80.0416,80.1186,79.7475,79.7615,40100.0
2011-05-04 11:40:00,114.01,114.34,113.82,114.22,41100.0,79.8175,80.0486,79.6845,79.9646,41100.0
2011-05-04 11:50:00,114.21,114.29,113.95,114.17,37200.0,79.9576,80.0136,79.7755,79.9296,37200.0
2011-05-04 12:00:00,114.21,114.48,114.12,114.3,45000.0,79.9576,80.1466,79.8946,80.0206,45000.0
2011-05-04 12:10:00,114.3,114.32,113.64,113.67,47100.0,80.0206,80.0346,79.5585,79.5795,47100.0
2011-05-04 12:20:00,113.63,113.68,113.29,113.38,84700.0,79.5515,79.5865,79.3135,79.3765,84700.0
2011-05-04 12:30:00,113.38,113.47,113.16,113.21,100900.0,79.3765,79.4395,79.2225,79.2575,100900.0
2011-05-04 12:40:00,113.25,113.38,112.95,113.04,76800.0,79.2855,79.3765,79.0754,79.1385,76800.0
2011-05-04 12:50:00,113.04,113.26,112.81,113.24,84100.0,79.1385,79.2925,78.9774,79.2785,84100.0
2011-05-04 13:00:00,113.32,113.53,113.18,113.23,73900.0,79.3345,79.4815,79.2365,79.2715,73900.0
2011-05-04 13:10:00,113.19,113.49,113.17,113.23,53900.0,79.2435,79.4535,79.2295,79.2715,53900.0
2011-05-04 13:20:00,113.23,113.42,113.11,113.22,57400.0,79.2715,79.4045,79.1875,79.2645,57400.0
2011-05-04 13:30:00,113.26,114.0,113.11,113.95,135300.0,79.2925,79.8105,79.1875,79.7755,135300.0
2011-05-04 13:40:00,113.95,114.0,113.74,113.81,99800.0,79.7755,79.8105,79.6285,79.6775,99800.0
2011-05-04 13:50:00,113.82,114.23,113.73,114.04,87500.0,79.6845,79.9716,79.6215,79.8385,87500.0
2011-05-04 14:00:00,114.09,114.11,113.86,113.91,53700.0,79.8736,79.8876,79.7125,79.7475,53700.0
2011-05-04 14:10:00,113.91,114.33,113.69,114.32,123600.0,79.7475,80.0416,79.5935,80.0346,123600.0
2011-05-04 14:20:00,114.33,114.76,114.32,114.47,127800.0,80.0416,80.3426,80.0346,80.1396,127800.0
2011-05-04 14:30:00,114.48,114.73,114.42,114.47,72800.0,80.1466,80.3216,80.1046,80.1396,72800.0
2011-05-04 14:40:00,114.53,114.66,114.14,114.26,57800.0,80.1816,80.2726,79.9086,79.9926,57800.0
2011-05-04 14:50:00,114.3,114.4,113.74,113.75,48100.0,80.0206,80.0906,79.6285,79.6355,48100.0
2011-05-04 15:00:00,113.75,113.87,113.16,113.16,147500.0,79.6355,79.7195,79.2225,79.2225,147500.0
2011-05-04 15:10:00,113.15,113.38,112.96,113.36,66900.0,79.2155,79.3765,79.0824,79.3625,66900.0
2011-05-04 15:20:00,113.36,113.42,113.05,113.26,94200.0,79.3625,79.4045,79.1455,79.2925,94200.0
2011-05-04 15:30:00,113.27,113.5,113.18,113.37,66000.0,79.2995,79.4605,79.2365,79.3695,66000.0
2011-05-04 15:40:00,113.39,113.56,113.14,113.14,91100.0,79.3835,79.5025,79.2085,79.2085,91100.0
2011-05-04 15:50:00,113.12,113.23,112.6,112.65,266400.0,79.1945,79.2715,78.8304,78.8654,266400.0
2011-05-05 09:30:00,111.75,112.4,110.82,112.38,199000.0,78.2353,78.6904,77.5843,78.6764,199000.0
2011-05-05 09:40:00,112.38,114.13,112.21,113.74,216400.0,78.6764,79.9016,78.5574,79.6285,216400.0
2011-05-05 09:50:00,113.72,115.26,113.52,114.78,173700.0,79.6145,80.6927,79.4745,80.3566,173700.0
2011-05-05 10:00:00,114.65,115.92,114.65,114.81,216700.0,80.2656,81.1547,80.2656,80.3776,216700.0
2011-05-05 10:10:00,114.8,115.03,114.02,114.09,75400.0,80.3706,80.5316,79.8245,79.8736,75400.0
2011-05-05 10:20:00,114.03,114.33,113.73,113.8,111400.0,79.8315,80.0416,79.6215,79.6705,111400.0
2011-05-05 10:30:00,113.76,114.69,113.63,114.69,94000.0,79.6425,80.2936,79.5515,80.2936,94000.0
2011-05-05 10:40:00,114.68,114.7,114.0,114.54,43300.0,80.2866,80.3006,79.8105,80.1886,43300.0
2011-05-05 10:50:00,114.5,114.92,114.18,114.83,60400.0,80.1606,80.4546,79.9366,80.3916,60400.0
2011-05-05 11:00:00,114.77,115.2,114.55,114.8,103700.0,80.3496,80.6507,80.1956,80.3706,103700.0
2011-05-05 11:10:00,114.78,115.12,114.46,115.05,82100.0,80.3566,80.5946,80.1326,80.5456,82100.0
2011-05-05 11:20:00,115.0,115.45,114.93,115.3,56500.0,80.5106,80.8257,80.4616,80.7207,56500.0
2011-05-05 11:30:00,115.3,116.17,115.21,116.12,115300.0,80.7207,81.3297,80.6577,81.2947,115300.0
2011-05-05 11:40:00,116.11,116.92,116.09,116.72,119800.0,81.2877,81.8548,81.2737,81.7148,119800.0
2011-05-05 11:50:00,116.72,117.29,116.54,117.12,77800.0,81.7148,82.1139,81.5888,81.9948,77800.0
2011-05-05 12:00:00,117.07,117.59,117.0,117.0,74500.0,81.9598,82.3239,81.9108,81.9108,74500.0
2011-05-05 12:10:00,116.94,116.98,116.55,116.8,36900.0,81.8688,81.8968,81.5958,81.7708,36900.0
2011-05-05 12:20:00,116.8,117.0,116.6,116.78,27700.0,81.7708,81.9108,81.6308,81.7568,27700.0
2011-05-05 12:30:00,116.73,116.73,116.3,116.34,32500.0,81.7218,81.7218,81.4208,81.4488,32500.0
2011-05-05 12:40:00,116.34,116.35,115.94,116.23,58800.0,81.4488,81.4558,81.1687,81.3718,58800.0
2011-05-05 12:50:00,116.23,116.66,116.19,116.58,34200.0,81.3718,81.6728,81.3437,81.6168,34200.0
2011-05-05 13:00:00,116.61,116.95,116.61,116.75,41500.0,81.6378,81.8758,81.6378,81.7358,41500.0
2011-05-05 13:10:00,116.75,117.17,116.68,116.79,67400.0,81.7358,82.0298,81.6868,81.7638,67400.0
2011-05-05 13:20:00,116.79,116.79,116.4,116.47,48100.0,81.7638,81.7638,81.4908,81.5398,48100.0
2011-05-05 13:30:00,116.47,116.49,116.1,116.39,59300.0,81.5398,81.5538,81.2807,81.4838,59300.0
2011-05-05 13:40:00,116.4,116.71,116.36,116.47,100300.0,81.4908,81.7078,81.4628,81.5398,100300.0
2011-05-05 13:50:00,116.51,116.61,116.26,116.59,71500.0,81.5678,81.6378,81.3928,81.6238,71500.0
2011-05-05 14:00:00,116.63,116.73,116.42,116.61,50400.0,81.6518,81.7218,81.5048,81.6378,50400.0
2011-05-05 14:10:00,116.6,116.74,116.44,116.68,48300.0,81.6308,81.7288,81.5188,81.6868,48300.0
2011-05-05 14:20:00,116.71,117.29,116.66,117.29,51000.0,81.7078,82.1139,81.6728,82.1139,51000.0
2011-05-05 14:30:00,117.28,117.95,117.18,117.95,145100.0,82.1068,82.5759,82.0368,82.5759,145100.0
2011-05-05 14:40:00,117.94,117.95,117.12,117.42,65300.0,82.5689,82.5759,81.9948,82.2049,65300.0
2011-05-05 14:50:00,117.42,117.42,116.88,116.98,57300.0,82.2049,82.2049,81.8268,81.8968,57300.0
2011-05-05 15:00:00,116.98,117.08,116.68,116.7,110100.0,81.8968,81.9668,81.6868,81.7008,110100.0
2011-05-05 15:10:00,116.65,116.71,115.65,116.39,153100.0,81.6658,81.7078,80.9657,81.4838,153100.0
2011-05-05 15:20:00,116.42,116.44,115.2,115.28,170500.0,81.5048,81.5188,80.6507,80.7067,170500.0
2011-05-05 15:30:00,115.28,116.26,115.26,116.05,131300.0,80.7067,81.3928,80.6927,81.2457,131300.0
2011-05-05 15:40:00,116.05,116.5,115.72,116.02,101900.0,81.2457,81.5608,81.0147,81.2247,101900.0
2011-05-05 15:50:00,116.02,116.14,115.75,115.88,129900.0,81.2247,81.3087,81.0357,81.1267,129900.0
2011-05-06 09:30:00,118.35,118.68,117.5,117.69,95000.0,82.8559,83.087,82.2609,82.3939,95000.0
2011-05-06 09:40:00,117.61,118.03,117.11,117.8,87800.0,82.3379,82.6319,81.9878,82.4709,87800.0
2011-05-06 09:50:00,117.8,117.91,117.35,117.77,41100.0,82.4709,82.5479,82.1559,82.4499,41100.0
2011-05-06 10:00:00,117.77,117.99,117.39,117.51,58100.0,82.4499,82.6039,82.1839,82.2679,58100.0
2011-05-06 10:10:00,117.43,118.0,117.42,117.97,56000.0,82.2119,82.6109,82.2049,82.5899,56000.0
2011-05-06 10:20:00,117.95,118.5,117.93,118.32,50400.0,82.5759,82.961,82.5619,82.8349,50400.0
2011-05-06 10:30:00,118.32,118.41,118.02,118.26,33700.0,82.8349,82.898,82.6249,82.7929,33700.0
2011-05-06 10:40:00,118.25,118.6,118.16,118.5,60300.0,82.7859,83.031,82.7229,82.961,60300.0
2011-05-06 10:50:00,118.5,118.7,118.4,118.57,52200.0,82.961,83.101,82.891,83.01,52200.0
2011-05-06 11:00:00,118.55,118.7,118.41,118.69,68000.0,82.996,83.101,82.898,83.094,68000.0
2011-05-06 11:10:00,118.71,119.24,118.67,119.13,48900.0,83.108,83.479,83.08,83.402,48900.0
2011-05-06 11:20:00,119.13,119.23,118.84,118.96,48600.0,83.402,83.472,83.199,83.283,48600.0
2011-05-06 11:30:00,118.94,119.21,118.94,119.15,59400.0,83.269,83.458,83.269,83.416,59400.0
2011-05-06 11:40:00,119.15,119.44,119.11,119.44,61900.0,83.416,83.619,83.388,83.619,61900.0
2011-05-06 11:50:00,119.46,119.51,119.04,119.33,80800.0,83.6331,83.6681,83.339,83.542,80800.0
2011-05-06 12:00:00,119.33,119.43,118.75,118.76,76300.0,83.542,83.612,83.136,83.143,76300.0
2011-05-06 12:10:00,118.75,119.0,118.51,118.65,77500.0,83.136,83.311,82.968,83.066,77500.0
2011-05-06 12:20:00,118.59,119.08,118.56,118.75,63300.0,83.024,83.367,83.003,83.136,63300.0
2011-05-06 12:30:00,118.69,118.94,118.61,118.7,49500.0,83.094,83.269,83.038,83.101,49500.0
2011-05-06 12:40:00,118.7,118.81,118.19,118.49,66600.0,83.101,83.178,82.7439,82.954,66600.0
2011-05-06 12:50:00,118.48,118.87,118.41,118.7,31100.0,82.947,83.22,82.898,83.101,31100.0
2011-05-06 13:00:00,118.65,118.79,118.41,118.78,31100.0,83.066,83.164,82.898,83.157,31100.0
2011-05-06 13:10:00,118.78,118.78,117.6,117.7,57700.0,83.157,83.157,82.3309,82.4009,57700.0
2011-05-06 13:20:00,117.66,117.88,117.51,117.69,40800.0,82.3729,82.5269,82.2679,82.3939,40800.0
2011-05-06 13:30:00,117.71,118.08,117.57,117.74,20900.0,82.4079,82.6669,82.3099,82.4289,20900.0
2011-05-06 13:40:00,117.76,117.95,117.52,117.62,20400.0,82.4429,82.5759,82.2749,82.3449,20400.0
2011-05-06 13:50:00,117.6,118.13,117.6,117.96,38400.0,82.3309,82.7019,82.3309,82.5829,38400.0
2011-05-06 14:00:00,117.93,118.2,117.93,118.12,35000.0,82.5619,82.7509,82.5619,82.6949,35000.0
2011-05-06 14:10:00,118.15,118.37,117.97,118.17,42800.0,82.7159,82.87,82.5899,82.7299,42800.0
2011-05-06 14:20:00,118.16,118.19,117.75,117.93,44500.0,82.7229,82.7439,82.4359,82.5619,44500.0
2011-05-06 14:30:00,117.88,117.9,117.15,117.32,65300.0,82.5269,82.5409,82.0158,82.1349,65300.0
2011-05-06 14:40:00,117.31,117.49,117.03,117.16,26300.0,82.1279,82.2539,81.9318,82.0228,26300.0
2011-05-06 14:50:00,117.1,117.4,117.03,117.04,31000.0,81.9808,82.1909,81.9318,81.9388,31000.0
2011-05-06 15:00:00,117.02,117.72,117.01,117.35,33300.0,81.9248,82.4149,81.9178,82.1559,33300.0
2011-05-06 15:10:00,117.34,117.52,117.17,117.31,30100.0,82.1489,82.2749,82.0298,82.1279,30100.0
2011-05-06 15:20:00,117.28,117.29,116.79,116.85,45600.0,82.1068,82.1139,81.7638,81.8058,45600.0
2011-05-06 15:30:00,116.85,117.22,116.81,117.08,54800.0,81.8058,82.0648,81.7778,81.9668,54800.0
2011-05-06 15:40:00,117.07,117.64,117.07,117.55,66500.0,81.9598,82.3589,81.9598,82.2959,66500.0
2011-05-06 15:50:00,117.54,117.57,117.11,117.18,77500.0,82.2889,82.3099,81.9878,82.0368,77500.0
2011-05-09 09:30:00,117.62,117.81,116.54,116.95,82300.0,82.3449,82.4779,81.5888,81.8758,82300.0
2011-05-09 09:40:00,116.91,117.48,116.46,116.96,54500.0,81.8478,82.2469,81.5328,81.8828,54500.0
2011-05-09 09:50:00,116.98,117.46,116.82,117.19,33200.0,81.8968,82.2329,81.7848,82.0438,33200.0
2011-05-09 10:00:00,117.14,117.74,116.96,117.62,28000.0,82.0088,82.4289,81.8828,82.3449,28000.0
2011-05-09 10:10:00,117.66,118.2,117.55,117.55,31000.0,82.3729,82.7509,82.2959,82.2959,31000.0
2011-05-09 10:20:00,117.49,117.72,117.05,117.34,34000.0,82.2539,82.4149,81.9458,82.1489,34000.0
2011-05-09 10:30:00,117.34,117.39,116.8,117.01,52600.0,82.1489,82.1839,81.7708,81.9178,52600.0
2011-05-09 10:40:00,117.02,117.2,116.73,116.91,30500.0,81.9248,82.0508,81.7218,81.8478,30500.0
2011-05-09 10:50:00,116.92,117.69,116.83,117.39,30000.0,81.8548,82.3939,81.7918,82.1839,30000.0
2011-05-09 11:00:00,117.35,117.5,117.13,117.21,11600.0,82.1559,82.2609,82.0018,82.0578,11600.0
2011-05-09 11:10:00,117.21,117.35,116.89,117.35,33200.0,82.0578,82.1559,81.8338,82.1559,33200.0
2011-05-09 11:20:00,117.35,117.46,117.18,117.38,9400.0,82.1559,82.2329,82.0368,82.1769,9400.0
2011-05-09 11:30:00,117.41,117.49,117.23,117.42,31800.0,82.1979,82.2539,82.0718,82.2049,31800.0
2011-05-09 11:40:00,117.47,117.6,117.28,117.6,9600.0,82.2399,82.3309,82.1068,82.3309,9600.0
2011-05-09 11:50:00,117.64,117.97,117.54,117.86,14500.0,82.3589,82.5899,82.2889,82.5129,14500.0
2011-05-09 12:00:00,117.87,118.33,117.83,118.23,25100.0,82.5199,82.8419,82.4919,82.7719,25100.0
2011-05-09 12:10:00,118.2,118.55,118.14,118.35,21700.0,82.7509,82.996,82.7089,82.8559,21700.0
2011-05-09 12:20:00,118.39,118.5,118.14,118.2,13800.0,82.884,82.961,82.7089,82.7509,13800.0
2011-05-09 12:30:00,118.2,118.5,118.17,118.5,21400.0,82.7509,82.961,82.7299,82.961,21400.0
2011-05-09 12:40:00,118.5,118.54,118.28,118.3,15200.0,82.961,82.989,82.8069,82.8209,15200.0
2011-05-09 12:50:00,118.3,118.34,117.91,117.93,22100.0,82.8209,82.8489,82.5479,82.5619,22100.0
2011-05-09 13:00:00,117.92,118.14,117.81,117.96,17300.0,82.5549,82.7089,82.4779,82.5829,17300.0
2011-05-09 13:10:00,117.96,118.21,117.92,118.12,17000.0,82.5829,82.7579,82.5549,82.6949,17000.0
2011-05-09 13:20:00,118.09,118.1,117.7,117.88,27400.0,82.6739,82.6809,82.4009,82.5269,27400.0
2011-05-09 13:30:00,117.86,117.99,117.7,117.71,18800.0,82.5129,82.6039,82.4009,82.4079,18800.0
2011-05-09 13:40:00,117.73,117.86,117.66,117.74,14500.0,82.4219,82.5129,82.3729,82.4289,14500.0
2011-05-09 13:50:00,117.76,117.77,117.56,117.62,24500.0,82.4429,82.4499,82.3029,82.3449,24500.0
2011-05-09 14:00:00,117.66,117.66,117.3,117.63,17000.0,82.3729,82.3729,82.1209,82.3519,17000.0
2011-05-09 14:10:00,117.68,117.77,117.39,117.45,14000.0,82.3869,82.4499,82.1839,82.2259,14000.0
2011-05-09 14:20:00,117.51,117.53,117.29,117.44,13700.0,82.2679,82.2819,82.1139,82.2189,13700.0
2011-05-09 14:30:00,117.41,117.89,117.41,117.84,24600.0,82.1979,82.5339,82.1979,82.4989,24600.0
2011-05-09 14:40:00,117.93,117.95,117.28,117.3,26800.0,82.5619,82.5759,82.1068,82.1209,26800.0
2011-05-09 14:50:00,117.32,117.42,117.21,117.4,29900.0,82.1349,82.2049,82.0578,82.1909,29900.0
2011-05-09 15:00:00,117.42,117.65,117.35,117.5,39600.0,82.2049,82.3659,82.1559,82.2609,39600.0
2011-05-09 15:10:00,117.47,117.65,117.44,117.63,18600.0,82.2399,82.3659,82.2189,82.3519,18600.0
2011-05-09 15:20:00,117.58,117.58,117.3,117.34,35900.0,82.3169,82.3169,82.1209,82.1489,35900.0
2011-05-09 15:30:00,117.31,117.58,117.26,117.56,49000.0,82.1279,82.3169,82.0928,82.3029,49000.0
2011-05-09 15:40:00,117.58,117.92,117.54,117.8,57100.0,82.3169,82.5549,82.2889,82.4709,57100.0
2011-05-09 15:50:00,117.8,117.9,117.51,117.6,100200.0,82.4709,82.5409,82.2679,82.3309,100200.0
2011-05-10 09:30:00,118.07,118.72,117.98,118.07,33600.0,82.6599,83.115,82.5969,82.6599,33600.0
2011-05-10 09:40:00,118.03,118.21,117.72,118.13,19000.0,82.6319,82.7579,82.4149,82.7019,19000.0
2011-05-10 09:50:00,118.2,118.25,117.99,118.02,20200.0,82.7509,82.7859,82.6039,82.6249,20200.0
2011-05-10 10:00:00,118.03,118.1,117.75,117.94,63500.0,82.6319,82.6809,82.4359,82.5689,63500.0
2011-05-10 10:10:00,117.96,118.09,117.77,117.92,42800.0,82.5829,82.6739,82.4499,82.5549,42800.0
2011-05-10 10:20:00,117.85,118.34,117.68,117.7,29700.0,82.5059,82.8489,82.3869,82.4009,29700.0
2011-05-10 10:30:00,117.72,118.09,117.72,117.98,11000.0,82.4149,82.6739,82.4149,82.5969,11000.0
2011-05-10 10:40:00,118.0,118.09,117.85,117.88,34800.0,82.6109,82.6739,82.5059,82.5269,34800.0
2011-05-10 10:50:00,117.88,118.01,117.79,117.88,14300.0,82.5269,82.6179,82.4639,82.5269,14300.0
2011-05-10 11:00:00,117.8,118.07,117.77,118.01,33500.0,82.4709,82.6599,82.4499,82.6179,33500.0
2011-05-10 11:10:00,118.03,118.18,117.91,117.99,15100.0,82.6319,82.7369,82.5479,82.6039,15100.0
2011-05-10 11:20:00,117.98,117.98,117.55,117.6,27100.0,82.5969,82.5969,82.2959,82.3309,27100.0
2011-05-10 11:30:00,117.61,117.65,117.24,117.31,36700.0,82.3379,82.3659,82.0788,82.1279,36700.0
2011-05-10 11:40:00,117.34,117.55,117.34,117.44,21000.0,82.1489,82.2959,82.1489,82.2189,21000.0
2011-05-10 11:50:00,117.4,117.59,117.32,117.32,17900.0,82.1909,82.3239,82.1349,82.1349,17900.0
2011-05-10 12:00:00,117.35,117.51,117.3,117.44,18300.0,82.1559,82.2679,82.1209,82.2189,18300.0
2011-05-10 12:10:00,117.44,117.52,117.2,117.51,25000.0,82.2189,82.2749,82.0508,82.2679,25000.0
2011-05-10 12:20:00,117.56,117.71,117.24,117.24,31000.0,82.3029,82.4079,82.0788,82.0788,31000.0
2011-05-10 12:30:00,117.25,117.38,117.21,117.37,22500.0,82.0858,82.1769,82.0578,82.1699,22500.0
2011-05-10 12:40:00,117.31,117.55,117.29,117.4,25200.0,82.1279,82.2959,82.1139,82.1909,25200.0
2011-05-10 12:50:00,117.41,117.62,117.39,117.58,19300.0,82.1979,82.3449,82.1839,82.3169,19300.0
2011-05-10 13:00:00,117.58,117.59,117.4,117.41,34300.0,82.3169,82.3239,82.1909,82.1979,34300.0
2011-05-10 13:10:00,117.47,117.53,117.26,117.43,17200.0,82.2399,82.2819,82.0928,82.2119,17200.0
2011-05-10 13:20:00,117.4,117.5,117.31,117.46,6800.0,82.1909,82.2609,82.1279,82.2329,6800.0
2011-05-10 13:30:00,117.5,117.5,117.31,117.32,17700.0,82.2609,82.2609,82.1279,82.1349,17700.0
2011-05-10 13:40:00,117.38,117.52,117.3,117.35,38500.0,82.1769,82.2749,82.1209,82.1559,38500.0
2011-05-10 13:50:00,117.34,117.64,117.23,117.61,30500.0,82.1489,82.3589,82.0718,82.3379,30500.0
2011-05-10 14:00:00,117.62,117.87,117.51,117.87,29300.0,82.3449,82.5199,82.2679,82.5199,29300.0
2011-05-10 14:10:00,117.83,118.04,117.55,117.66,37200.0,82.4919,82.6389,82.2959,82.3729,37200.0
2011-05-10 14:20:00,117.67,117.74,117.55,117.65,11900.0,82.3799,82.4289,82.2959,82.3659,11900.0
2011-05-10 14:30:00,117.63,117.9,117.59,117.9,23200.0,82.3519,82.5409,82.3239,82.5409,23200.0
2011-05-10 14:40:00,117.91,118.09,117.86,117.98,20000.0,82.5479,82.6739,82.5129,82.5969,20000.0
2011-05-10 14:50:00,117.94,118.2,117.92,118.2,26700.0,82.5689,82.7509,82.5549,82.7509,26700.0
2011-05-10 15:00:00,118.19,118.29,118.03,118.28,29900.0,82.7439,82.8139,82.6319,82.8069,29900.0
2011-05-10 15:10:00,118.25,118.55,118.24,118.51,40000.0,82.7859,82.996,82.7789,82.968,40000.0
2011-05-10 15:20:00,118.52,118.55,118.36,118.46,32800.0,82.975,82.996,82.8629,82.933,32800.0
2011-05-10 15:30:00,118.48,118.53,118.32,118.32,58300.0,82.947,82.982,82.8349,82.8349,58300.0
2011-05-10 15:40:00,118.33,118.4,118.23,118.3,60400.0,82.8419,82.891,82.7719,82.8209,60400.0
2011-05-10 15:50:00,118.31,118.4,118.28,118.38,89200.0,82.8279,82.891,82.8069,82.877,89200.0
2011-05-11 09:30:00,118.1,118.1,116.43,116.81,131300.0,82.6809,82.6809,81.5118,81.7778,131300.0
2011-05-11 09:40:00,116.78,116.87,116.52,116.69,95100.0,81.7568,81.8198,81.5748,81.6938,95100.0
2011-05-11 09:50:00,116.71,117.12,116.5,116.73,95400.0,81.7078,81.9948,81.5608,81.7218,95400.0
2011-05-11 10:00:00,116.74,116.74,115.64,115.64,88600.0,81.7288,81.7288,80.9587,80.9587,88600.0
2011-05-11 10:10:00,115.61,115.72,115.35,115.4,131200.0,80.9377,81.0147,80.7557,80.7907,131200.0
2011-05-11 10:20:00,115.41,115.62,115.34,115.36,52100.0,80.7977,80.9447,80.7487,80.7627,52100.0
2011-05-11 10:30:00,115.35,115.4,114.86,114.86,107500.0,80.7557,80.7907,80.4126,80.4126,107500.0
2011-05-11 10:40:00,114.88,115.19,114.88,114.94,77900.0,80.4266,80.6437,80.4266,80.4686,77900.0
2011-05-11 10:50:00,114.94,115.31,114.9,115.06,75000.0,80.4686,80.7277,80.4406,80.5526,75000.0
2011-05-11 11:00:00,115.13,115.28,114.95,115.0,96900.0,80.6017,80.7067,80.4756,80.5106,96900.0
2011-05-11 11:10:00,115.0,115.28,114.9,115.28,37200.0,80.5106,80.7067,80.4406,80.7067,37200.0
2011-05-11 11:20:00,115.28,115.35,115.01,115.05,48300.0,80.7067,80.7557,80.5176,80.5456,48300.0
2011-05-11 11:30:00,115.08,115.64,115.08,115.34,70900.0,80.5666,80.9587,80.5666,80.7487,70900.0
2011-05-11 11:40:00,115.34,115.35,114.88,114.9,47800.0,80.7487,80.7557,80.4266,80.4406,47800.0
2011-05-11 11:50:00,114.9,114.91,114.29,114.33,92000.0,80.4406,80.4476,80.0136,80.0416,92000.0
2011-05-11 12:00:00,114.32,114.34,114.1,114.3,38200.0,80.0346,80.0486,79.8806,80.0206,38200.0
2011-05-11 12:10:00,114.3,114.3,113.47,113.82,85100.0,80.0206,80.0206,79.4395,79.6845,85100.0
2011-05-11 12:20:00,113.88,114.37,113.79,114.19,55800.0,79.7265,80.0696,79.6635,79.9436,55800.0
2011-05-11 12:30:00,114.19,114.58,114.11,114.51,58600.0,79.9436,80.2166,79.8876,80.1676,58600.0
2011-05-11 12:40:00,114.52,114.89,114.41,114.56,93500.0,80.1746,80.4336,80.0976,80.2026,93500.0
2011-05-11 12:50:00,114.53,114.76,114.43,114.57,26700.0,80.1816,80.3426,80.1116,80.2096,26700.0
2011-05-11 13:00:00,114.59,114.65,114.42,114.42,30400.0,80.2236,80.2656,80.1046,80.1046,30400.0
2011-05-11 13:10:00,114.44,114.86,114.33,114.81,36400.0,80.1186,80.4126,80.0416,80.3776,36400.0
2011-05-11 13:20:00,114.8,114.84,114.63,114.69,48100.0,80.3706,80.3986,80.2516,80.2936,48100.0
2011-05-11 13:30:00,114.71,114.74,114.07,114.34,67300.0,80.3076,80.3286,79.8596,80.0486,67300.0
2011-05-11 13:40:00,114.32,114.57,114.31,114.39,28100.0,80.0346,80.2096,80.0276,80.0836,28100.0
2011-05-11 13:50:00,114.42,114.52,113.96,114.11,50900.0,80.1046,80.1746,79.7825,79.8876,50900.0
2011-05-11 14:00:00,114.16,114.35,113.85,113.9,50900.0,79.9226,80.0556,79.7055,79.7405,50900.0
2011-05-11 14:10:00,113.84,113.97,113.61,113.66,77300.0,79.6985,79.7895,79.5375,79.5725,77300.0
2011-05-11 14:20:00,113.65,113.65,113.17,113.48,118100.0,79.5655,79.5655,79.2295,79.4465,118100.0
2011-05-11 14:30:00,113.5,113.89,113.47,113.84,99600.0,79.4605,79.7335,79.4395,79.6985,99600.0
2011-05-11 14:40:00,113.85,113.9,113.64,113.67,78100.0,79.7055,79.7405,79.5585,79.5795,78100.0
2011-05-11 14:50:00,113.67,113.91,113.55,113.6,63900.0,79.5795,79.7475,79.4955,79.5305,63900.0
2011-05-11 15:00:00,113.59,113.64,113.48,113.51,60700.0,79.5235,79.5585,79.4465,79.4675,60700.0
2011-05-11 15:10:00,113.5,113.72,113.36,113.71,77600.0,79.4605,79.6145,79.3625,79.6075,77600.0
2011-05-11 15:20:00,113.72,114.28,113.72,114.25,77600.0,79.6145,80.0066,79.6145,79.9856,77600.0
2011-05-11 15:30:00,114.24,114.33,113.88,113.91,145100.0,79.9786,80.0416,79.7265,79.7475,145100.0
2011-05-11 15:40:00,113.93,113.99,113.58,113.89,102400.0,79.7615,79.8035,79.5165,79.7335,102400.0
2011-05-11 15:50:00,113.88,114.18,113.78,114.08,114100.0,79.7265,79.9366,79.6565,79.8666,114100.0
2011-05-12 09:30:00,113.67,113.75,111.5,111.9,192200.0,79.5795,79.6355,78.0603,78.3404,192200.0
2011-05-12 09:40:00,111.93,111.99,111.08,111.45,129500.0,78.3614,78.4034,77.7663,78.0253,129500.0
2011-05-12 09:50:00,111.54,112.4,111.27,112.34,166100.0,78.0883,78.6904,77.8993,78.6484,166100.0
2011-05-12 10:00:00,112.39,112.94,112.1,112.89,90400.0,78.6834,79.0684,78.4804,79.0334,90400.0
2011-05-12 10:10:00,112.88,113.89,112.79,113.16,125400.0,79.0264,79.7335,78.9634,79.2225,125400.0
2011-05-12 10:20:00,113.16,113.5,113.02,113.13,39400.0,79.2225,79.4605,79.1245,79.2015,39400.0
2011-05-12 10:30:00,113.22,113.47,113.0,113.01,39500.0,79.2645,79.4395,79.1105,79.1175,39500.0
2011-05-12 10:40:00,113.03,113.1,112.76,112.93,30600.0,79.1315,79.1805,78.9424,79.0614,30600.0
2011-05-12 10:50:00,112.9,112.99,112.54,112.73,28800.0,79.0404,79.1035,78.7884,78.9214,28800.0
2011-05-12 11:00:00,112.73,113.03,112.46,112.58,52400.0,78.9214,79.1315,78.7324,78.8164,52400.0
2011-05-12 11:10:00,112.57,113.09,112.57,113.03,29300.0,78.8094,79.1735,78.8094,79.1315,29300.0
2011-05-12 11:20:00,113.13,113.44,113.0,113.32,43700.0,79.2015,79.4185,79.1105,79.3345,43700.0
2011-05-12 11:30:00,113.32,113.66,113.27,113.61,37400.0,79.3345,79.5725,79.2995,79.5375,37400.0
2011-05-12 11:40:00,113.61,113.77,113.55,113.67,37100.0,79.5375,79.6495,79.4955,79.5795,37100.0
2011-05-12 11:50:00,113.71,113.86,113.45,113.45,38900.0,79.6075,79.7125,79.4255,79.4255,38900.0
2011-05-12 12:00:00,113.52,113.61,113.01,113.06,41200.0,79.4745,79.5375,79.1175,79.1525,41200.0
2011-05-12 12:10:00,113.05,113.26,113.0,113.14,21600.0,79.1455,79.2925,79.1105,79.2085,21600.0
2011-05-12 12:20:00,113.17,113.48,113.12,113.48,25100.0,79.2295,79.4465,79.1945,79.4465,25100.0
2011-05-12 12:30:00,113.5,113.99,113.45,113.94,43200.0,79.4605,79.8035,79.4255,79.7685,43200.0
2011-05-12 12:40:00,113.88,113.99,113.62,113.66,35500.0,79.7265,79.8035,79.5445,79.5725,35500.0
2011-05-12 12:50:00,113.74,113.95,113.53,113.84,41800.0,79.6285,79.7755,79.4815,79.6985,41800.0
2011-05-12 13:00:00,113.89,114.52,113.88,114.15,34400.0,79.7335,80.1746,79.7265,79.9156,34400.0
2011-05-12 13:10:00,114.19,114.61,114.03,114.52,24000.0,79.9436,80.2376,79.8315,80.1746,24000.0
2011-05-12 13:20:00,114.56,114.69,114.1,114.12,35600.0,80.2026,80.2936,79.8806,79.8946,35600.0
2011-05-12 13:30:00,114.1,114.25,113.86,114.05,29300.0,79.8806,79.9856,79.7125,79.8456,29300.0
2011-05-12 13:40:00,114.07,114.07,113.69,113.88,22600.0,79.8596,79.8596,79.5935,79.7265,22600.0
2011-05-12 13:50:00,113.86,114.18,113.86,114.06,30200.0,79.7125,79.9366,79.7125,79.8526,30200.0
2011-05-12 14:00:00,114.09,114.39,113.92,114.08,40400.0,79.8736,80.0836,79.7545,79.8666,40400.0
2011-05-12 14:10:00,114.1,114.28,113.62,113.73,40600.0,79.8806,80.0066,79.5445,79.6215,40600.0
2011-05-12 14:20:00,113.74,113.75,113.42,113.62,34500.0,79.6285,79.6355,79.4045,79.5445,34500.0
2011-05-12 14:30:00,113.59,113.74,113.46,113.61,38700.0,79.5235,79.6285,79.4325,79.5375,38700.0
2011-05-12 14:40:00,113.6,113.83,113.48,113.56,41700.0,79.5305,79.6915,79.4465,79.5025,41700.0
2011-05-12 14:50:00,113.51,113.53,113.29,113.29,33500.0,79.4675,79.4815,79.3135,79.3135,33500.0
2011-05-12 15:00:00,113.29,113.44,113.19,113.31,34300.0,79.3135,79.4185,79.2435,79.3275,34300.0
2011-05-12 15:10:00,113.33,113.5,113.19,113.32,33300.0,79.3415,79.4605,79.2435,79.3345,33300.0
2011-05-12 15:20:00,113.32,113.42,113.09,113.31,89200.0,79.3345,79.4045,79.1735,79.3275,89200.0
2011-05-12 15:30:00,113.31,113.31,112.8,113.04,91100.0,79.3275,79.3275,78.9704,79.1385,91100.0
2011-05-12 15:40:00,113.08,113.23,112.94,113.19,68800.0,79.1665,79.2715,79.0684,79.2435,68800.0
2011-05-12 15:50:00,113.17,113.2,112.94,113.13,126000.0,79.2295,79.2505,79.0684,79.2015,126000.0
2011-05-13 09:30:00,112.5,113.5,111.8,112.05,122200.0,78.7604,79.4605,78.2703,78.4454,122200.0
2011-05-13 09:40:00,112.0,112.44,111.81,111.93,73500.0,78.4104,78.7184,78.2773,78.3614,73500.0
2011-05-13 09:50:00,111.89,112.31,111.71,111.85,92400.0,78.3334,78.6274,78.2073,78.3053,92400.0
2011-05-13 10:00:00,111.82,112.11,111.47,111.59,78300.0,78.2843,78.4874,78.0393,78.1233,78300.0
2011-05-13 10:10:00,111.63,112.82,111.56,112.82,68700.0,78.1513,78.9844,78.1023,78.9844,68700.0
2011-05-13 10:20:00,112.81,112.81,112.35,112.61,36600.0,78.9774,78.9774,78.6554,78.8374,36600.0
2011-05-13 10:30:00,112.56,113.13,112.54,113.11,44700.0,78.8024,79.2015,78.7884,79.1875,44700.0
2011-05-13 10:40:00,113.11,113.37,112.69,112.9,42300.0,79.1875,79.3695,78.8934,79.0404,42300.0
2011-05-13 10:50:00,112.9,112.92,112.49,112.58,39500.0,79.0404,79.0544,78.7534,78.8164,39500.0
2011-05-13 11:00:00,112.6,112.63,112.15,112.29,89400.0,78.8304,78.8514,78.5154,78.6134,89400.0
2011-05-13 11:10:00,112.37,112.37,111.75,111.75,69500.0,78.6694,78.6694,78.2353,78.2353,69500.0
2011-05-13 11:20:00,111.83,112.11,111.5,112.01,53600.0,78.2913,78.4874,78.0603,78.4174,53600.0
2011-05-13 11:30:00,111.99,112.11,111.84,111.89,35600.0,78.4034,78.4874,78.2983,78.3334,35600.0
2011-05-13 11:40:00,111.86,111.96,111.65,111.79,30100.0,78.3123,78.3824,78.1653,78.2633,30100.0
2011-05-13 11:50:00,111.8,112.01,111.26,111.42,43800.0,78.2703,78.4174,77.8923,78.0043,43800.0
2011-05-13 12:00:00,111.41,111.56,110.53,110.6,101700.0,77.9973,78.1023,77.3812,77.4302,101700.0
2011-05-13 12:10:00,110.6,111.04,110.34,110.43,78600.0,77.4302,77.7383,77.2482,77.3112,78600.0
2011-05-13 12:20:00,110.43,110.57,110.22,110.33,87400.0,77.3112,77.4092,77.1642,77.2412,87400.0
2011-05-13 12:30:00,110.33,111.0,110.28,110.77,38200.0,77.2412,77.7103,77.2062,77.5492,38200.0
2011-05-13 12:40:00,110.71,110.99,110.5,110.68,57700.0,77.5072,77.7033,77.3602,77.4862,57700.0
2011-05-13 12:50:00,110.66,110.72,110.4,110.65,24900.0,77.4722,77.5142,77.2902,77.4652,24900.0
2011-05-13 13:00:00,110.66,110.74,110.17,110.3,43200.0,77.4722,77.5282,77.1292,77.2202,43200.0
2011-05-13 13:10:00,110.29,110.81,110.29,110.7,22500.0,77.2132,77.5773,77.2132,77.5002,22500.0
2011-05-13 13:20:00,110.7,110.96,110.7,110.77,36700.0,77.5002,77.6823,77.5002,77.5492,36700.0
2011-05-13 13:30:00,110.77,110.87,110.7,110.77,25000.0,77.5492,77.6193,77.5002,77.5492,25000.0
2011-05-13 13:40:00,110.77,111.08,110.65,110.84,36000.0,77.5492,77.7663,77.4652,77.5983,36000.0
2011-05-13 13:50:00,110.85,110.9,110.58,110.79,31900.0,77.6053,77.6403,77.4162,77.5632,31900.0
2011-05-13 14:00:00,110.85,111.04,110.71,111.01,26900.0,77.6053,77.7383,77.5072,77.7173,26900.0
2011-05-13 14:10:00,111.02,111.15,110.92,110.94,34000.0,77.7243,77.8153,77.6543,77.6683,34000.0
2011-05-13 14:20:00,110.97,111.19,110.82,110.96,39000.0,77.6893,77.8433,77.5843,77.6823,39000.0
2011-05-13 14:30:00,110.99,111.11,110.8,110.87,52500.0,77.7033,77.7873,77.5703,77.6193,52500.0
2011-05-13 14:40:00,110.88,110.88,110.65,110.75,43200.0,77.6263,77.6263,77.4652,77.5352,43200.0
2011-05-13 14:50:00,110.74,110.81,110.43,110.5,44000.0,77.5282,77.5773,77.3112,77.3602,44000.0
2011-05-13 15:00:00,110.54,110.76,110.49,110.7,49700.0,77.3882,77.5422,77.3532,77.5002,49700.0
2011-05-13 15:10:00,110.73,110.82,110.43,110.48,62500.0,77.5212,77.5843,77.3112,77.3462,62500.0
2011-05-13 15:20:00,110.48,110.59,110.39,110.49,88700.0,77.3462,77.4232,77.2832,77.3532,88700.0
2011-05-13 15:30:00,110.5,110.79,110.47,110.64,96100.0,77.3602,77.5632,77.3392,77.4582,96100.0
2011-05-13 15:40:00,110.66,110.76,110.48,110.52,102000.0,77.4722,77.5422,77.3462,77.3742,102000.0
2011-05-13 15:50:00,110.51,110.51,110.22,110.29,168400.0,77.3672,77.3672,77.1642,77.2132,168400.0
2011-05-16 09:30:00,109.74,110.47,109.26,110.29,150900.0,76.8282,77.3392,76.4921,77.2132,150900.0
2011-05-16 09:40:00,110.35,110.98,109.96,110.01,101000.0,77.2552,77.6963,76.9822,77.0172,101000.0
2011-05-16 09:50:00,110.01,110.4,109.65,110.03,78600.0,77.0172,77.2902,76.7651,77.0312,78600.0
2011-05-16 10:00:00,110.04,110.37,109.88,109.97,85100.0,77.0382,77.2692,76.9262,76.9892,85100.0
2011-05-16 10:10:00,109.94,110.04,109.31,109.69,82700.0,76.9682,77.0382,76.5271,76.7931,82700.0
2011-05-16 10:20:00,109.7,110.09,109.45,110.04,80000.0,76.8001,77.0732,76.6251,77.0382,80000.0
2011-05-16 10:30:00,110.04,110.25,109.85,109.88,50200.0,77.0382,77.1852,76.9052,76.9262,50200.0
2011-05-16 10:40:00,109.93,110.25,109.81,110.25,77300.0,76.9612,77.1852,76.8772,77.1852,77300.0
2011-05-16 10:50:00,110.22,110.98,110.2,110.98,86200.0,77.1642,77.6963,77.1502,77.6963,86200.0
2011-05-16 11:00:00,111.0,111.48,110.93,111.3,81800.0,77.7103,78.0463,77.6613,77.9203,81800.0
2011-05-16 11:10:00,111.24,111.61,111.16,111.54,55700.0,77.8783,78.1373,77.8223,78.0883,55700.0
2011-05-16 11:20:00,111.53,112.15,111.5,112.0,146000.0,78.0813,78.5154,78.0603,78.4104,146000.0
2011-05-16 11:30:00,112.07,112.22,111.96,112.05,73200.0,78.4594,78.5644,78.3824,78.4454,73200.0
2011-05-16 11:40:00,112.1,112.5,111.95,112.12,67700.0,78.4804,78.7604,78.3754,78.4944,67700.0
2011-05-16 11:50:00,112.07,112.39,112.03,112.32,71000.0,78.4594,78.6834,78.4314,78.6344,71000.0
2011-05-16 12:00:00,112.32,112.36,111.83,111.87,29300.0,78.6344,78.6624,78.2913,78.3193,29300.0
2011-05-16 12:10:00,111.87,112.0,111.73,112.0,25300.0,78.3193,78.4104,78.2213,78.4104,25300.0
2011-05-16 12:20:00,111.98,112.04,111.82,111.84,15600.0,78.3964,78.4384,78.2843,78.2983,15600.0
2011-05-16 12:30:00,111.83,112.13,111.8,112.09,30600.0,78.2913,78.5014,78.2703,78.4734,30600.0
2011-05-16 12:40:00,112.12,112.44,112.05,112.22,64500.0,78.4944,78.7184,78.4454,78.5644,64500.0
2011-05-16 12:50:00,112.19,112.25,112.05,112.13,86600.0,78.5434,78.5854,78.4454,78.5014,86600.0
2011-05-16 13:00:00,112.15,112.2,111.94,112.02,82600.0,78.5154,78.5504,78.3684,78.4244,82600.0
2011-05-16 13:10:00,111.99,112.02,111.7,111.93,33500.0,78.4034,78.4244,78.2003,78.3614,33500.0
2011-05-16 13:20:00,111.9,111.97,111.78,111.94,17300.0,78.3404,78.3894,78.2563,78.3684,17300.0
2011-05-16 13:30:00,111.93,112.13,111.85,111.85,20600.0,78.3614,78.5014,78.3053,78.3053,20600.0
2011-05-16 13:40:00,111.86,112.02,111.69,111.71,24600.0,78.3123,78.4244,78.1933,78.2073,24600.0
2011-05-16 13:50:00,111.77,111.78,111.61,111.63,45400.0,78.2493,78.2563,78.1373,78.1513,45400.0
2011-05-16 14:00:00,111.63,111.81,111.6,111.73,45400.0,78.1513,78.2773,78.1303,78.2213,45400.0
2011-05-16 14:10:00,111.74,111.78,111.23,111.28,31200.0,78.2283,78.2563,77.8713,77.9063,31200.0
2011-05-16 14:20:00,111.28,111.33,110.7,110.72,43500.0,77.9063,77.9413,77.5002,77.5142,43500.0
2011-05-16 14:30:00,110.71,111.03,110.6,110.71,52000.0,77.5072,77.7313,77.4302,77.5072,52000.0
2011-05-16 14:40:00,110.67,110.77,110.52,110.75,42700.0,77.4792,77.5492,77.3742,77.5352,42700.0
2011-05-16 14:50:00,110.79,111.07,110.68,110.72,79900.0,77.5632,77.7593,77.4862,77.5142,79900.0
2011-05-16 15:00:00,110.72,110.91,110.68,110.72,43700.0,77.5142,77.6473,77.4862,77.5142,43700.0
2011-05-16 15:10:00,110.68,110.83,110.5,110.71,77200.0,77.4862,77.5913,77.3602,77.5072,77200.0
2011-05-16 15:20:00,110.75,110.94,110.63,110.64,91600.0,77.5352,77.6683,77.4512,77.4582,91600.0
2011-05-16 15:30:00,110.65,110.8,110.59,110.65,81900.0,77.4652,77.5703,77.4232,77.4652,81900.0
2011-05-16 15:40:00,110.66,110.71,110.04,110.2,128300.0,77.4722,77.5072,77.0382,77.1502,128300.0
2011-05-16 15:50:00,110.2,110.26,109.98,110.12,184200.0,77.1502,77.1922,76.9962,77.0942,184200.0
2011-05-17 09:30:00,109.52,109.6,108.36,108.66,97300.0,76.6741,76.7301,75.862,76.0721,97300.0
2011-05-17 09:40:00,108.65,109.4,108.43,109.08,54100.0,76.0651,76.5901,75.911,76.3661,54100.0
2011-05-17 09:50:00,109.07,109.38,108.69,109.2,59500.0,76.3591,76.5761,76.0931,76.4501,59500.0
2011-05-17 10:00:00,109.13,109.24,108.46,108.52,102300.0,76.4011,76.4781,75.932,75.974,102300.0
2011-05-17 10:10:00,108.59,109.24,108.44,109.01,73300.0,76.023,76.4781,75.918,76.3171,73300.0
2011-05-17 10:20:00,108.96,109.19,108.71,109.02,57500.0,76.2821,76.4431,76.1071,76.3241,57500.0
2011-05-17 10:30:00,108.98,109.2,108.79,109.04,37000.0,76.2961,76.4501,76.1631,76.3381,37000.0
2011-05-17 10:40:00,109.05,109.07,108.12,108.3,93300.0,76.3451,76.3591,75.694,75.82,93300.0
2011-05-17 10:50:00,108.27,108.27,107.36,107.39,186300.0,75.799,75.799,75.1619,75.1829,186300.0
2011-05-17 11:00:00,107.4,107.52,106.81,107.4,231800.0,75.1899,75.2739,74.7769,75.1899,231800.0
2011-05-17 11:10:00,107.46,107.57,106.81,107.02,70100.0,75.2319,75.309,74.7769,74.9239,70100.0
2011-05-17 11:20:00,107.01,107.25,106.85,106.92,84800.0,74.9169,75.0849,74.8049,74.8539,84800.0
2011-05-17 11:30:00,106.95,106.99,105.9,105.93,144800.0,74.8749,74.9029,74.1398,74.1608,144800.0
2011-05-17 11:40:00,105.95,106.95,105.86,106.95,125300.0,74.1748,74.8749,74.1118,74.8749,125300.0
2011-05-17 11:50:00,106.95,107.02,106.55,106.94,54600.0,74.8749,74.9239,74.5949,74.8679,54600.0
2011-05-17 12:00:00,106.96,107.18,106.9,107.05,54100.0,74.8819,75.0359,74.8399,74.9449,54100.0
2011-05-17 12:10:00,107.05,107.51,107.05,107.39,69900.0,74.9449,75.2669,74.9449,75.1829,69900.0
2011-05-17 12:20:00,107.34,107.61,107.03,107.15,47800.0,75.1479,75.337,74.9309,75.0149,47800.0
2011-05-17 12:30:00,107.18,107.26,106.88,107.14,45500.0,75.0359,75.0919,74.8259,75.0079,45500.0
2011-05-17 12:40:00,107.13,107.7,107.12,107.22,95800.0,75.0009,75.4,74.9939,75.0639,95800.0
2011-05-17 12:50:00,107.21,107.36,107.1,107.33,69300.0,75.0569,75.1619,74.9799,75.1409,69300.0
2011-05-17 13:00:00,107.33,107.54,107.22,107.52,47100.0,75.1409,75.2879,75.0639,75.2739,47100.0
2011-05-17 13:10:00,107.5,107.87,107.31,107.81,65300.0,75.2599,75.519,75.1269,75.477,65300.0
2011-05-17 13:20:00,107.84,107.99,107.55,107.89,56300.0,75.498,75.603,75.2949,75.533,56300.0
2011-05-17 13:30:00,107.89,108.03,107.64,107.66,32700.0,75.533,75.631,75.358,75.372,32700.0
2011-05-17 13:40:00,107.66,107.78,107.48,107.64,54100.0,75.372,75.456,75.2459,75.358,54100.0
2011-05-17 13:50:00,107.64,107.65,107.25,107.43,60200.0,75.358,75.365,75.0849,75.2109,60200.0
2011-05-17 14:00:00,107.43,107.82,107.42,107.57,88600.0,75.2109,75.484,75.2039,75.309,88600.0
2011-05-17 14:10:00,107.58,107.64,107.36,107.41,59500.0,75.316,75.358,75.1619,75.1969,59500.0
2011-05-17 14:20:00,107.45,107.51,107.15,107.36,36200.0,75.2249,75.2669,75.0149,75.1619,36200.0
2011-05-17 14:30:00,107.32,107.43,107.06,107.21,51600.0,75.1339,75.2109,74.9519,75.0569,51600.0
2011-05-17 14:40:00,107.21,107.22,106.67,106.76,92500.0,75.0569,75.0639,74.6789,74.7419,92500.0
2011-05-17 14:50:00,106.76,106.99,106.45,106.93,143500.0,74.7419,74.9029,74.5248,74.8609,143500.0
2011-05-17 15:00:00,106.94,107.03,106.63,106.88,114300.0,74.8679,74.9309,74.6509,74.8259,114300.0
2011-05-17 15:10:00,106.88,107.03,106.62,106.73,90200.0,74.8259,74.9309,74.6439,74.7209,90200.0
2011-05-17 15:20:00,106.72,107.01,106.41,106.45,111200.0,74.7139,74.9169,74.4968,74.5248,111200.0
2011-05-17 15:30:00,106.42,106.58,106.32,106.51,194800.0,74.5038,74.6159,74.4338,74.5669,194800.0
2011-05-17 15:40:00,106.52,106.72,106.33,106.49,182500.0,74.5739,74.7139,74.4408,74.5529,182500.0
2011-05-17 15:50:00,106.49,106.62,106.29,106.54,279100.0,74.5529,74.6439,74.4128,74.5879,279100.0
2011-05-18 09:30:00,106.8,106.85,106.06,106.08,162500.0,74.9513,74.9864,74.432,74.446,162500.0
2011-05-18 09:40:00,106.08,106.53,105.63,106.46,243200.0,74.446,74.7618,74.1302,74.7127,243200.0
2011-05-18 09:50:00,106.5,106.7,106.27,106.54,175100.0,74.7408,74.8811,74.5793,74.7688,175100.0
2011-05-18 10:00:00,106.55,107.08,106.47,107.0,153700.0,74.7758,75.1478,74.7197,75.0917,153700.0
2011-05-18 10:10:00,107.0,107.21,106.57,106.97,140000.0,75.0917,75.239,74.7899,75.0706,140000.0
2011-05-18 10:20:00,107.0,107.14,106.81,107.02,184300.0,75.0917,75.1899,74.9583,75.1057,184300.0
2011-05-18 10:30:00,107.0,107.25,106.85,106.97,208500.0,75.0917,75.2671,74.9864,75.0706,208500.0
2011-05-18 10:40:00,106.97,107.01,106.44,106.52,223800.0,75.0706,75.0987,74.6986,74.7548,223800.0
2011-05-18 10:50:00,106.6,106.85,106.52,106.83,180100.0,74.8109,74.9864,74.7548,74.9723,180100.0
2011-05-18 11:00:00,106.83,107.15,106.82,107.05,188000.0,74.9723,75.1969,74.9653,75.1267,188000.0
2011-05-18 11:10:00,107.04,107.11,106.75,107.11,156900.0,75.1197,75.1688,74.9162,75.1688,156900.0
2011-05-18 11:20:00,107.08,107.38,106.99,107.35,86100.0,75.1478,75.3583,75.0846,75.3373,86100.0
2011-05-18 11:30:00,107.36,107.52,107.3,107.43,59400.0,75.3443,75.4566,75.3022,75.3934,59400.0
2011-05-18 11:40:00,107.42,107.51,107.37,107.46,65000.0,75.3864,75.4496,75.3513,75.4145,65000.0
2011-05-18 11:50:00,107.46,107.62,107.43,107.61,33400.0,75.4145,75.5268,75.3934,75.5197,33400.0
2011-05-18 12:00:00,107.63,107.79,107.5,107.55,50000.0,75.5338,75.6461,75.4425,75.4776,50000.0
2011-05-18 12:10:00,107.56,107.57,107.49,107.57,50700.0,75.4847,75.4917,75.4355,75.4917,50700.0
2011-05-18 12:20:00,107.55,107.57,107.38,107.5,43400.0,75.4776,75.4917,75.3583,75.4425,43400.0
2011-05-18 12:30:00,107.52,107.58,107.5,107.53,40200.0,75.4566,75.4987,75.4425,75.4636,40200.0
2011-05-18 12:40:00,107.51,107.78,107.49,107.75,64300.0,75.4496,75.639,75.4355,75.618,64300.0
2011-05-18 12:50:00,107.75,107.79,107.71,107.75,75800.0,75.618,75.6461,75.5899,75.618,75800.0
2011-05-18 13:00:00,107.77,107.99,107.75,107.97,90600.0,75.632,75.7864,75.618,75.7724,90600.0
2011-05-18 13:10:00,107.97,108.15,107.95,108.12,45200.0,75.7724,75.8987,75.7584,75.8777,45200.0
2011-05-18 13:20:00,108.12,108.26,107.94,107.94,52100.0,75.8777,75.9759,75.7513,75.7513,52100.0
2011-05-18 13:30:00,107.95,108.15,107.95,107.99,33100.0,75.7584,75.8987,75.7584,75.7864,33100.0
2011-05-18 13:40:00,107.99,108.03,107.79,108.0,35800.0,75.7864,75.8145,75.6461,75.7934,35800.0
2011-05-18 13:50:00,107.99,108.38,107.97,108.3,36600.0,75.7864,76.0601,75.7724,76.004,36600.0
2011-05-18 14:00:00,108.29,108.51,108.17,108.44,84700.0,75.997,76.1514,75.9127,76.1022,84700.0
2011-05-18 14:10:00,108.45,108.53,108.17,108.3,58000.0,76.1092,76.1654,75.9127,76.004,58000.0
2011-05-18 14:20:00,108.31,108.42,107.85,108.13,57500.0,76.011,76.0882,75.6882,75.8847,57500.0
2011-05-18 14:30:00,108.15,108.27,107.95,107.99,48300.0,75.8987,75.9829,75.7584,75.7864,48300.0
2011-05-18 14:40:00,107.96,108.18,107.96,107.97,51300.0,75.7654,75.9198,75.7654,75.7724,51300.0
2011-05-18 14:50:00,107.98,108.03,107.76,107.84,55700.0,75.7794,75.8145,75.625,75.6812,55700.0
2011-05-18 15:00:00,107.85,108.13,107.8,107.97,89200.0,75.6882,75.8847,75.6531,75.7724,89200.0
2011-05-18 15:10:00,107.95,108.16,107.95,108.12,75700.0,75.7584,75.9057,75.7584,75.8777,75700.0
2011-05-18 15:20:00,108.14,108.32,108.02,108.3,49300.0,75.8917,76.018,75.8075,76.004,49300.0
2011-05-18 15:30:00,108.31,108.36,108.12,108.16,70800.0,76.011,76.0461,75.8777,75.9057,70800.0
2011-05-18 15:40:00,108.14,108.33,108.07,108.09,74100.0,75.8917,76.025,75.8426,75.8566,74100.0
2011-05-18 15:50:00,108.1,108.28,108.04,108.18,116000.0,75.8636,75.9899,75.8215,75.9198,116000.0
2011-05-19 09:30:00,109.31,109.87,109.14,109.65,157300.0,76.7128,77.1058,76.5935,76.9514,157300.0
2011-05-19 09:40:00,109.59,110.0,109.5,109.71,109000.0,76.9093,77.197,76.8461,76.9935,109000.0
2011-05-19 09:50:00,109.73,109.93,109.58,109.81,52900.0,77.0075,77.1479,76.9023,77.0637,52900.0
2011-05-19 10:00:00,109.75,110.26,109.3,109.79,94500.0,77.0216,77.3795,76.7058,77.0496,94500.0
2011-05-19 10:10:00,109.72,109.84,109.22,109.48,72600.0,77.0005,77.0847,76.6496,76.8321,72600.0
2011-05-19 10:20:00,109.5,109.88,109.39,109.82,63700.0,76.8461,77.1128,76.7689,77.0707,63700.0
2011-05-19 10:30:00,109.83,109.88,109.5,109.65,41800.0,77.0777,77.1128,76.8461,76.9514,41800.0
2011-05-19 10:40:00,109.66,109.76,108.68,108.88,104600.0,76.9584,77.0286,76.2707,76.411,104600.0
2011-05-19 10:50:00,108.9,108.96,108.58,108.58,55800.0,76.4251,76.4672,76.2005,76.2005,55800.0
2011-05-19 11:00:00,108.58,109.11,108.51,108.7,57100.0,76.2005,76.5724,76.1514,76.2847,57100.0
2011-05-19 11:10:00,108.74,108.92,108.51,108.64,37800.0,76.3128,76.4391,76.1514,76.2426,37800.0
2011-05-19 11:20:00,108.66,108.78,108.53,108.7,75100.0,76.2566,76.3408,76.1654,76.2847,75100.0
2011-05-19 11:30:00,108.66,108.97,108.55,108.71,57700.0,76.2566,76.4742,76.1794,76.2917,57700.0
2011-05-19 11:40:00,108.63,108.63,108.32,108.47,51000.0,76.2356,76.2356,76.018,76.1233,51000.0
2011-05-19 11:50:00,108.47,108.52,108.21,108.24,49900.0,76.1233,76.1584,75.9408,75.9619,49900.0
2011-05-19 12:00:00,108.27,108.6,108.22,108.49,47300.0,75.9829,76.2145,75.9478,76.1373,47300.0
2011-05-19 12:10:00,108.49,108.99,108.43,108.89,60100.0,76.1373,76.4882,76.0952,76.418,60100.0
2011-05-19 12:20:00,108.95,109.22,108.79,109.02,56800.0,76.4601,76.6496,76.3479,76.5093,56800.0
2011-05-19 12:30:00,109.03,109.15,108.64,108.76,72400.0,76.5163,76.6005,76.2426,76.3268,72400.0
2011-05-19 12:40:00,108.88,108.94,108.5,108.62,39400.0,76.411,76.4531,76.1443,76.2286,39400.0
2011-05-19 12:50:00,108.63,108.91,108.63,108.84,28300.0,76.2356,76.4321,76.2356,76.3829,28300.0
2011-05-19 13:00:00,108.87,109.3,108.84,109.28,44800.0,76.404,76.7058,76.3829,76.6917,44800.0
2011-05-19 13:10:00,109.29,109.76,109.27,109.7,55700.0,76.6988,77.0286,76.6847,76.9865,55700.0
2011-05-19 13:20:00,109.71,109.77,109.36,109.46,39200.0,76.9935,77.0356,76.7479,76.8181,39200.0
2011-05-19 13:30:00,109.45,109.61,109.25,109.4,34300.0,76.811,76.9233,76.6707,76.776,34300.0
2011-05-19 13:40:00,109.35,109.56,109.24,109.48,17500.0,76.7409,76.8882,76.6637,76.8321,17500.0
2011-05-19 13:50:00,109.54,109.58,109.3,109.51,27800.0,76.8742,76.9023,76.7058,76.8531,27800.0
2011-05-19 14:00:00,109.49,109.61,109.37,109.37,52100.0,76.8391,76.9233,76.7549,76.7549,52100.0
2011-05-19 14:10:00,109.38,109.43,109.18,109.33,60800.0,76.7619,76.797,76.6216,76.7268,60800.0
2011-05-19 14:20:00,109.33,109.41,109.0,109.09,46900.0,76.7268,76.783,76.4952,76.5584,46900.0
2011-05-19 14:30:00,109.09,109.23,109.03,109.14,33400.0,76.5584,76.6566,76.5163,76.5935,33400.0
2011-05-19 14:40:00,109.13,109.23,108.86,109.13,38600.0,76.5865,76.6566,76.397,76.5865,38600.0
2011-05-19 14:50:00,109.13,109.33,109.12,109.27,35000.0,76.5865,76.7268,76.5794,76.6847,35000.0
2011-05-19 15:00:00,109.25,109.44,109.14,109.33,70800.0,76.6707,76.804,76.5935,76.7268,70800.0
2011-05-19 15:10:00,109.34,109.46,109.23,109.24,50100.0,76.7338,76.8181,76.6566,76.6637,50100.0
2011-05-19 15:20:00,109.27,109.45,109.23,109.36,38000.0,76.6847,76.811,76.6566,76.7479,38000.0
2011-05-19 15:30:00,109.34,109.42,109.25,109.39,70500.0,76.7338,76.79,76.6707,76.7689,70500.0
2011-05-19 15:40:00,109.39,109.56,109.22,109.56,105800.0,76.7689,76.8882,76.6496,76.8882,105800.0
2011-05-19 15:50:00,109.55,109.66,109.46,109.5,101700.0,76.8812,76.9584,76.8181,76.8461,101700.0
2011-05-20 09:30:00,108.98,109.24,108.25,108.54,133600.0,76.4812,76.6637,75.9689,76.1724,133600.0
2011-05-20 09:40:00,108.52,108.52,107.35,107.68,103700.0,76.1584,76.1584,75.3373,75.5689,103700.0
2011-05-20 09:50:00,107.7,107.76,107.02,107.32,70000.0,75.5829,75.625,75.1057,75.3162,70000.0
2011-05-20 10:00:00,107.25,107.27,106.78,107.07,91100.0,75.2671,75.2811,74.9373,75.1408,91100.0
2011-05-20 10:10:00,107.05,107.4,107.0,107.2,63200.0,75.1267,75.3724,75.0917,75.232,63200.0
2011-05-20 10:20:00,107.25,107.38,107.0,107.2,69300.0,75.2671,75.3583,75.0917,75.232,69300.0
2011-05-20 10:30:00,107.18,107.22,106.85,107.15,49800.0,75.218,75.246,74.9864,75.1969,49800.0
2011-05-20 10:40:00,107.14,107.14,106.4,106.43,91200.0,75.1899,75.1899,74.6706,74.6916,91200.0
2011-05-20 10:50:00,106.43,106.54,106.14,106.41,67900.0,74.6916,74.7688,74.4881,74.6776,67900.0
2011-05-20 11:00:00,106.4,106.57,106.25,106.48,50700.0,74.6706,74.7899,74.5653,74.7267,50700.0
2011-05-20 11:10:00,106.48,107.35,106.48,107.19,84300.0,74.7267,75.3373,74.7267,75.225,84300.0
2011-05-20 11:20:00,107.2,107.45,107.18,107.39,70700.0,75.232,75.4075,75.218,75.3653,70700.0
2011-05-20 11:30:00,107.39,107.66,107.39,107.53,60400.0,75.3653,75.5548,75.3653,75.4636,60400.0
2011-05-20 11:40:00,107.54,107.66,107.31,107.32,39500.0,75.4706,75.5548,75.3092,75.3162,39500.0
2011-05-20 11:50:00,107.27,107.49,107.2,107.41,33200.0,75.2811,75.4355,75.232,75.3794,33200.0
2011-05-20 12:00:00,107.42,107.7,107.39,107.51,25100.0,75.3864,75.5829,75.3653,75.4496,25100.0
2011-05-20 12:10:00,107.4,107.51,107.23,107.24,37900.0,75.3724,75.4496,75.2531,75.2601,37900.0
2011-05-20 12:20:00,107.22,107.47,107.22,107.47,73000.0,75.246,75.4215,75.246,75.4215,73000.0
2011-05-20 12:30:00,107.48,107.85,107.47,107.84,71200.0,75.4285,75.6882,75.4215,75.6812,71200.0
2011-05-20 12:40:00,107.82,107.85,107.41,107.5,35400.0,75.6671,75.6882,75.3794,75.4425,35400.0
2011-05-20 12:50:00,107.44,107.44,107.22,107.36,28800.0,75.4004,75.4004,75.246,75.3443,28800.0
2011-05-20 13:00:00,107.35,107.35,107.2,107.24,37200.0,75.3373,75.3373,75.232,75.2601,37200.0
2011-05-20 13:10:00,107.24,107.24,107.02,107.18,76700.0,75.2601,75.2601,75.1057,75.218,76700.0
2011-05-20 13:20:00,107.16,107.3,107.05,107.11,34600.0,75.2039,75.3022,75.1267,75.1688,34600.0
2011-05-20 13:30:00,107.13,107.28,107.13,107.28,25300.0,75.1829,75.2882,75.1829,75.2882,25300.0
2011-05-20 13:40:00,107.29,107.33,107.01,107.11,37100.0,75.2952,75.3232,75.0987,75.1688,37100.0
2011-05-20 13:50:00,107.11,107.13,106.79,106.98,52200.0,75.1688,75.1829,74.9443,75.0776,52200.0
2011-05-20 14:00:00,106.99,107.31,106.99,107.0,38600.0,75.0846,75.3092,75.0846,75.0917,38600.0
2011-05-20 14:10:00,107.0,107.09,106.82,107.01,32600.0,75.0917,75.1548,74.9653,75.0987,32600.0
2011-05-20 14:20:00,107.0,107.03,106.87,106.99,34600.0,75.0917,75.1127,75.0004,75.0846,34600.0
2011-05-20 14:30:00,106.96,106.99,106.8,106.85,41700.0,75.0636,75.0846,74.9513,74.9864,41700.0
2011-05-20 14:40:00,106.85,106.99,106.81,106.93,42300.0,74.9864,75.0846,74.9583,75.0425,42300.0
2011-05-20 14:50:00,106.95,106.95,106.58,106.68,72500.0,75.0566,75.0566,74.7969,74.8671,72500.0
2011-05-20 15:00:00,106.67,106.69,106.43,106.67,60400.0,74.8601,74.8741,74.6916,74.8601,60400.0
2011-05-20 15:10:00,106.66,106.73,106.49,106.56,56200.0,74.853,74.9022,74.7337,74.7829,56200.0
2011-05-20 15:20:00,106.6,106.87,106.54,106.82,61100.0,74.8109,75.0004,74.7688,74.9653,61100.0
2011-05-20 15:30:00,106.82,106.99,106.74,106.86,78700.0,74.9653,75.0846,74.9092,74.9934,78700.0
2011-05-20 15:40:00,106.87,106.87,106.55,106.68,101100.0,75.0004,75.0004,74.7758,74.8671,101100.0
2011-05-20 15:50:00,106.68,106.69,106.25,106.39,198000.0,74.8671,74.8741,74.5653,74.6636,198000.0
2011-05-23 09:30:00,104.08,104.11,102.33,103.35,303600.0,73.0424,73.0635,71.8143,72.5301,303600.0
2011-05-23 09:40:00,103.35,104.11,103.25,103.9,183100.0,72.5301,73.0635,72.4599,72.9161,183100.0
2011-05-23 09:50:00,103.9,103.94,103.05,103.18,91100.0,72.9161,72.9442,72.3196,72.4108,91100.0
2011-05-23 10:00:00,103.14,103.69,103.05,103.44,81300.0,72.3827,72.7687,72.3196,72.5933,81300.0
2011-05-23 10:10:00,103.49,103.56,103.14,103.23,90100.0,72.6284,72.6775,72.3827,72.4459,90100.0
2011-05-23 10:20:00,103.23,103.48,103.1,103.4,53700.0,72.4459,72.6213,72.3547,72.5652,53700.0
2011-05-23 10:30:00,103.35,104.09,103.35,104.0,90100.0,72.5301,73.0494,72.5301,72.9863,90100.0
2011-05-23 10:40:00,104.02,104.17,103.57,103.77,79000.0,73.0003,73.1056,72.6845,72.8249,79000.0
2011-05-23 10:50:00,103.72,104.13,103.54,103.72,65500.0,72.7898,73.0775,72.6635,72.7898,65500.0
2011-05-23 11:00:00,103.71,104.09,103.66,103.83,112700.0,72.7828,73.0494,72.7477,72.867,112700.0
2011-05-23 11:10:00,103.79,103.86,103.38,103.66,71200.0,72.8389,72.888,72.5512,72.7477,71200.0
2011-05-23 11:20:00,103.7,103.95,103.56,103.95,78900.0,72.7757,72.9512,72.6775,72.9512,78900.0
2011-05-23 11:30:00,103.95,103.95,103.36,103.6,38400.0,72.9512,72.9512,72.5371,72.7056,38400.0
2011-05-23 11:40:00,103.54,103.92,103.45,103.72,62700.0,72.6635,72.9301,72.6003,72.7898,62700.0
2011-05-23 11:50:00,103.74,104.01,103.64,103.84,102900.0,72.8038,72.9933,72.7336,72.874,102900.0
2011-05-23 12:00:00,103.89,104.0,103.65,103.96,57600.0,72.9091,72.9863,72.7407,72.9582,57600.0
2011-05-23 12:10:00,104.0,104.19,103.57,104.17,64400.0,72.9863,73.1196,72.6845,73.1056,64400.0
2011-05-23 12:20:00,104.17,104.39,103.85,104.25,75500.0,73.1056,73.26,72.881,73.1617,75500.0
2011-05-23 12:30:00,104.25,104.34,104.02,104.05,32000.0,73.1617,73.2249,73.0003,73.0214,32000.0
2011-05-23 12:40:00,104.1,104.5,104.07,104.43,66100.0,73.0565,73.3372,73.0354,73.288,66100.0
2011-05-23 12:50:00,104.43,104.5,104.14,104.42,59800.0,73.288,73.3372,73.0845,73.281,59800.0
2011-05-23 13:00:00,104.42,104.47,104.28,104.42,24800.0,73.281,73.3161,73.1828,73.281,24800.0
2011-05-23 13:10:00,104.46,104.47,104.25,104.35,37400.0,73.3091,73.3161,73.1617,73.2319,37400.0
2011-05-23 13:20:00,104.41,104.5,104.2,104.22,32500.0,73.274,73.3372,73.1266,73.1407,32500.0
2011-05-23 13:30:00,104.27,104.39,104.17,104.3,28400.0,73.1758,73.26,73.1056,73.1968,28400.0
2011-05-23 13:40:00,104.31,104.32,104.11,104.18,31800.0,73.2038,73.2109,73.0635,73.1126,31800.0
2011-05-23 13:50:00,104.2,104.42,104.14,104.37,83800.0,73.1266,73.281,73.0845,73.2459,83800.0
2011-05-23 14:00:00,104.37,104.76,104.36,104.76,57700.0,73.2459,73.5196,73.2389,73.5196,57700.0
2011-05-23 14:10:00,104.75,104.98,104.7,104.81,49500.0,73.5126,73.674,73.4775,73.5547,49500.0
2011-05-23 14:20:00,104.83,104.84,104.49,104.59,71800.0,73.5688,73.5758,73.3302,73.4003,71800.0
2011-05-23 14:30:00,104.59,105.19,104.55,105.13,62200.0,73.4003,73.8214,73.3723,73.7793,62200.0
2011-05-23 14:40:00,105.16,105.16,104.7,104.71,40500.0,73.8004,73.8004,73.4775,73.4845,40500.0
2011-05-23 14:50:00,104.7,105.04,104.7,104.84,67000.0,73.4775,73.7161,73.4775,73.5758,67000.0
2011-05-23 15:00:00,104.84,104.94,104.7,104.71,50400.0,73.5758,73.646,73.4775,73.4845,50400.0
2011-05-23 15:10:00,104.7,104.7,104.24,104.32,74000.0,73.4775,73.4775,73.1547,73.2109,74000.0
2011-05-23 15:20:00,104.33,104.58,104.27,104.44,61200.0,73.2179,73.3933,73.1758,73.2951,61200.0
2011-05-23 15:30:00,104.45,104.59,104.39,104.46,53700.0,73.3021,73.4003,73.26,73.3091,53700.0
2011-05-23 15:40:00,104.47,104.56,104.19,104.37,82800.0,73.3161,73.3793,73.1196,73.2459,82800.0
2011-05-23 15:50:00,104.38,104.41,104.12,104.18,170800.0,73.253,73.274,73.0705,73.1126,170800.0
2011-05-24 09:30:00,104.94,105.5,104.77,104.92,200400.0,73.646,74.039,73.5267,73.6319,200400.0
2011-05-24 09:40:00,104.93,105.17,104.37,104.4,133700.0,73.6389,73.8074,73.2459,73.267,133700.0
2011-05-24 09:50:00,104.42,104.84,104.2,104.65,97300.0,73.281,73.5758,73.1266,73.4424,97300.0
2011-05-24 10:00:00,104.67,104.96,104.15,104.4,135900.0,73.4565,73.66,73.0915,73.267,135900.0
2011-05-24 10:10:00,104.4,104.8,104.4,104.75,90500.0,73.267,73.5477,73.267,73.5126,90500.0
2011-05-24 10:20:00,104.8,105.0,104.54,104.69,148000.0,73.5477,73.6881,73.3652,73.4705,148000.0
2011-05-24 10:30:00,104.7,104.79,104.18,104.43,90200.0,73.4775,73.5407,73.1126,73.288,90200.0
2011-05-24 10:40:00,104.43,104.6,104.37,104.55,81900.0,73.288,73.4074,73.2459,73.3723,81900.0
2011-05-24 10:50:00,104.55,104.63,104.28,104.44,178600.0,73.3723,73.4284,73.1828,73.2951,178600.0
2011-05-24 11:00:00,104.45,104.71,104.43,104.6,218600.0,73.3021,73.4845,73.288,73.4074,218600.0
2011-05-24 11:10:00,104.6,104.61,104.2,104.28,95800.0,73.4074,73.4144,73.1266,73.1828,95800.0
2011-05-24 11:20:00,104.29,104.31,103.83,103.85,50000.0,73.1898,73.2038,72.867,72.881,50000.0
2011-05-24 11:30:00,103.86,103.89,103.65,103.65,69300.0,72.888,72.9091,72.7407,72.7407,69300.0
2011-05-24 11:40:00,103.65,103.8,103.51,103.65,82300.0,72.7407,72.8459,72.6424,72.7407,82300.0
2011-05-24 11:50:00,103.65,104.0,103.53,103.69,101400.0,72.7407,72.9863,72.6564,72.7687,101400.0
2011-05-24 12:00:00,103.69,103.83,103.63,103.69,48700.0,72.7687,72.867,72.7266,72.7687,48700.0
2011-05-24 12:10:00,103.64,103.77,103.58,103.63,18600.0,72.7336,72.8249,72.6915,72.7266,18600.0
2011-05-24 12:20:00,103.6,103.63,103.44,103.52,24800.0,72.7056,72.7266,72.5933,72.6494,24800.0
2011-05-24 12:30:00,103.55,103.55,103.2,103.21,37300.0,72.6705,72.6705,72.4248,72.4319,37300.0
2011-05-24 12:40:00,103.25,103.42,103.13,103.21,44500.0,72.4599,72.5792,72.3757,72.4319,44500.0
2011-05-24 12:50:00,103.21,103.22,102.93,103.13,111200.0,72.4319,72.4389,72.2354,72.3757,111200.0
2011-05-24 13:00:00,103.15,103.49,103.07,103.11,51700.0,72.3898,72.6284,72.3336,72.3617,51700.0
2011-05-24 13:10:00,103.12,103.15,102.52,102.57,106900.0,72.3687,72.3898,71.9476,71.9827,106900.0
2011-05-24 13:20:00,102.6,102.7,102.5,102.63,51000.0,72.0038,72.0739,71.9336,72.0248,51000.0
2011-05-24 13:30:00,102.63,102.65,102.27,102.37,38000.0,72.0248,72.0389,71.7722,71.8424,38000.0
2011-05-24 13:40:00,102.38,102.46,102.25,102.32,62500.0,71.8494,71.9055,71.7581,71.8073,62500.0
2011-05-24 13:50:00,102.38,102.75,102.32,102.75,60000.0,71.8494,72.109,71.8073,72.109,60000.0
2011-05-24 14:00:00,102.75,102.91,102.7,102.84,82000.0,72.109,72.2213,72.0739,72.1722,82000.0
2011-05-24 14:10:00,102.82,103.02,102.79,103.0,72200.0,72.1582,72.2985,72.1371,72.2845,72200.0
2011-05-24 14:20:00,102.99,103.23,102.96,103.19,56800.0,72.2775,72.4459,72.2564,72.4178,56800.0
2011-05-24 14:30:00,103.2,103.25,102.99,103.11,66300.0,72.4248,72.4599,72.2775,72.3617,66300.0
2011-05-24 14:40:00,103.08,103.09,102.89,102.89,60300.0,72.3406,72.3476,72.2073,72.2073,60300.0
2011-05-24 14:50:00,102.92,103.04,102.72,103.0,48000.0,72.2283,72.3126,72.088,72.2845,48000.0
2011-05-24 15:00:00,103.02,103.38,102.98,103.26,61200.0,72.2985,72.5512,72.2705,72.467,61200.0
2011-05-24 15:10:00,103.27,103.28,103.0,103.07,90200.0,72.474,72.481,72.2845,72.3336,90200.0
2011-05-24 15:20:00,103.09,103.38,103.07,103.31,106800.0,72.3476,72.5512,72.3336,72.502,106800.0
2011-05-24 15:30:00,103.3,103.3,102.95,102.98,84500.0,72.495,72.495,72.2494,72.2705,84500.0
2011-05-24 15:40:00,102.96,103.1,102.7,102.75,84100.0,72.2564,72.3547,72.0739,72.109,84100.0
2011-05-24 15:50:00,102.75,102.75,102.52,102.7,155100.0,72.109,72.109,71.9476,72.0739,155100.0
2011-05-25 09:30:00,101.82,102.68,101.74,102.63,405400.0,71.4564,72.0599,71.4002,72.0248,405400.0
2011-05-25 09:40:00,102.68,103.6,102.65,103.3,333100.0,72.0599,72.7056,72.0389,72.495,333100.0
2011-05-25 09:50:00,103.3,103.85,102.97,103.25,126400.0,72.495,72.881,72.2634,72.4599,126400.0
2011-05-25 10:00:00,103.25,103.5,102.69,103.4,96200.0,72.4599,72.6354,72.0669,72.5652,96200.0
2011-05-25 10:10:00,103.44,103.49,102.69,103.38,96200.0,72.5933,72.6284,72.0669,72.5512,96200.0
2011-05-25 10:20:00,103.36,103.79,103.23,103.48,96100.0,72.5371,72.8389,72.4459,72.6213,96100.0
2011-05-25 10:30:00,103.48,104.14,103.28,103.9,93500.0,72.6213,73.0845,72.481,72.9161,93500.0
2011-05-25 10:40:00,103.94,104.2,103.88,104.09,81900.0,72.9442,73.1266,72.9021,73.0494,81900.0
2011-05-25 10:50:00,104.13,104.45,104.03,104.26,61800.0,73.0775,73.3021,73.0073,73.1687,61800.0
2011-05-25 11:00:00,104.26,104.58,104.02,104.43,74000.0,73.1687,73.3933,73.0003,73.288,74000.0
2011-05-25 11:10:00,104.45,104.88,104.41,104.88,99600.0,73.3021,73.6039,73.274,73.6039,99600.0
2011-05-25 11:20:00,104.9,105.01,104.72,104.96,133000.0,73.6179,73.6951,73.4916,73.66,133000.0
2011-05-25 11:30:00,104.94,105.0,104.89,104.98,52800.0,73.646,73.6881,73.6109,73.674,52800.0
2011-05-25 11:40:00,104.97,105.01,104.88,104.93,81000.0,73.667,73.6951,73.6039,73.6389,81000.0
2011-05-25 11:50:00,104.93,105.0,104.9,104.98,33500.0,73.6389,73.6881,73.6179,73.674,33500.0
2011-05-25 12:00:00,104.98,105.1,104.93,105.09,85600.0,73.674,73.7582,73.6389,73.7512,85600.0
2011-05-25 12:10:00,105.09,105.09,104.87,104.92,57500.0,73.7512,73.7512,73.5968,73.6319,57500.0
2011-05-25 12:20:00,104.92,105.22,104.91,105.21,73100.0,73.6319,73.8425,73.6249,73.8354,73100.0
2011-05-25 12:30:00,105.21,105.69,105.18,105.48,107700.0,73.8354,74.1723,73.8144,74.0249,107700.0
2011-05-25 12:40:00,105.46,105.48,105.1,105.4,72800.0,74.0109,74.0249,73.7582,73.9688,72800.0
2011-05-25 12:50:00,105.38,105.47,105.21,105.42,42000.0,73.9547,74.0179,73.8354,73.9828,42000.0
2011-05-25 13:00:00,105.39,105.39,105.17,105.3,41500.0,73.9618,73.9618,73.8074,73.8986,41500.0
2011-05-25 13:10:00,105.26,105.26,104.87,104.98,47100.0,73.8705,73.8705,73.5968,73.674,47100.0
2011-05-25 13:20:00,105.0,105.03,104.77,104.78,50300.0,73.6881,73.7091,73.5267,73.5337,50300.0
2011-05-25 13:30:00,104.76,104.85,104.73,104.77,42200.0,73.5196,73.5828,73.4986,73.5267,42200.0
2011-05-25 13:40:00,104.78,105.02,104.69,104.94,36600.0,73.5337,73.7021,73.4705,73.646,36600.0
2011-05-25 13:50:00,104.91,104.91,104.75,104.8,36500.0,73.6249,73.6249,73.5126,73.5477,36500.0
2011-05-25 14:00:00,104.77,104.94,104.77,104.88,28600.0,73.5267,73.646,73.5267,73.6039,28600.0
2011-05-25 14:10:00,104.88,105.1,104.83,104.96,33000.0,73.6039,73.7582,73.5688,73.66,33000.0
2011-05-25 14:20:00,104.99,105.06,104.94,105.03,45700.0,73.6811,73.7302,73.646,73.7091,45700.0
2011-05-25 14:30:00,105.02,105.19,104.95,104.99,60600.0,73.7021,73.8214,73.653,73.6811,60600.0
2011-05-25 14:40:00,105.0,105.13,104.94,105.03,41600.0,73.6881,73.7793,73.646,73.7091,41600.0
2011-05-25 14:50:00,105.03,105.18,104.94,105.11,43700.0,73.7091,73.8144,73.646,73.7653,43700.0
2011-05-25 15:00:00,105.09,105.63,105.06,105.44,65600.0,73.7512,74.1302,73.7302,73.9969,65600.0
2011-05-25 15:10:00,105.43,105.75,105.42,105.49,61100.0,73.9898,74.2144,73.9828,74.0319,61100.0
2011-05-25 15:20:00,105.5,105.54,105.25,105.32,54100.0,74.039,74.067,73.8635,73.9126,54100.0
2011-05-25 15:30:00,105.33,105.44,105.27,105.3,69100.0,73.9197,73.9969,73.8776,73.8986,69100.0
2011-05-25 15:40:00,105.28,105.55,105.2,105.27,96500.0,73.8846,74.0741,73.8284,73.8776,96500.0
2011-05-25 15:50:00,105.25,105.33,105.04,105.07,157300.0,73.8635,73.9197,73.7161,73.7372,157300.0
2011-05-26 09:30:00,104.77,105.7,104.6,105.7,73800.0,73.5267,74.1793,73.4074,74.1793,73800.0
2011-05-26 09:40:00,105.61,105.61,104.66,105.22,64800.0,74.1162,74.1162,73.4495,73.8425,64800.0
2011-05-26 09:50:00,105.27,105.35,104.16,104.39,94200.0,73.8776,73.9337,73.0986,73.26,94200.0
2011-05-26 10:00:00,104.41,104.55,104.0,104.1,69700.0,73.274,73.3723,72.9863,73.0565,69700.0
2011-05-26 10:10:00,104.11,104.74,104.05,104.66,33500.0,73.0635,73.5056,73.0214,73.4495,33500.0
2011-05-26 10:20:00,104.63,105.18,104.45,105.0,52500.0,73.4284,73.8144,73.3021,73.6881,52500.0
2011-05-26 10:30:00,105.06,105.38,104.84,105.36,53500.0,73.7302,73.9547,73.5758,73.9407,53500.0
2011-05-26 10:40:00,105.28,105.43,105.07,105.21,58200.0,73.8846,73.9898,73.7372,73.8354,58200.0
2011-05-26 10:50:00,105.24,105.33,104.8,104.88,39400.0,73.8565,73.9197,73.5477,73.6039,39400.0
2011-05-26 11:00:00,104.86,105.09,104.79,105.0,34000.0,73.5898,73.7512,73.5407,73.6881,34000.0
2011-05-26 11:10:00,104.97,105.18,104.8,105.14,28400.0,73.667,73.8144,73.5477,73.7863,28400.0
2011-05-26 11:20:00,105.15,105.2,104.86,105.03,48600.0,73.7933,73.8284,73.5898,73.7091,48600.0
2011-05-26 11:30:00,105.03,105.12,104.64,104.66,57800.0,73.7091,73.7723,73.4354,73.4495,57800.0
2011-05-26 11:40:00,104.66,105.04,104.66,105.0,22800.0,73.4495,73.7161,73.4495,73.6881,22800.0
2011-05-26 11:50:00,105.0,105.25,104.95,104.99,46400.0,73.6881,73.8635,73.653,73.6811,46400.0
2011-05-26 12:00:00,104.99,105.27,104.97,105.27,61200.0,73.6811,73.8776,73.667,73.8776,61200.0
2011-05-26 12:10:00,105.2,105.37,105.19,105.24,33100.0,73.8284,73.9477,73.8214,73.8565,33100.0
2011-05-26 12:20:00,105.26,105.46,105.18,105.46,21400.0,73.8705,74.0109,73.8144,74.0109,21400.0
2011-05-26 12:30:00,105.43,105.74,105.43,105.67,52100.0,73.9898,74.2074,73.9898,74.1583,52100.0
2011-05-26 12:40:00,105.69,106.0,105.65,105.98,35400.0,74.1723,74.3899,74.1442,74.3758,35400.0
2011-05-26 12:50:00,105.98,106.0,105.72,105.76,34000.0,74.3758,74.3899,74.1934,74.2214,34000.0
2011-05-26 13:00:00,105.79,106.17,105.77,105.98,85800.0,74.2425,74.5092,74.2284,74.3758,85800.0
2011-05-26 13:10:00,106.06,106.16,105.82,106.08,34100.0,74.432,74.5021,74.2635,74.446,34100.0
2011-05-26 13:20:00,106.04,106.08,105.96,106.08,50100.0,74.4179,74.446,74.3618,74.446,50100.0
2011-05-26 13:30:00,106.05,106.16,105.97,106.1,46200.0,74.4249,74.5021,74.3688,74.46,46200.0
2011-05-26 13:40:00,106.1,106.1,105.98,106.02,60900.0,74.46,74.46,74.3758,74.4039,60900.0
2011-05-26 13:50:00,106.04,106.12,105.66,105.74,55500.0,74.4179,74.4741,74.1513,74.2074,55500.0
2011-05-26 14:00:00,105.74,105.91,105.73,105.86,25200.0,74.2074,74.3267,74.2004,74.2916,25200.0
2011-05-26 14:10:00,105.86,106.0,105.78,105.78,21300.0,74.2916,74.3899,74.2355,74.2355,21300.0
2011-05-26 14:20:00,105.81,106.1,105.75,106.1,36900.0,74.2565,74.46,74.2144,74.46,36900.0
2011-05-26 14:30:00,106.09,106.24,106.04,106.06,62700.0,74.453,74.5583,74.4179,74.432,62700.0
2011-05-26 14:40:00,106.05,106.19,106.02,106.11,54600.0,74.4249,74.5232,74.4039,74.4671,54600.0
2011-05-26 14:50:00,106.12,106.33,106.06,106.3,65300.0,74.4741,74.6215,74.432,74.6004,65300.0
2011-05-26 15:00:00,106.31,106.32,105.89,105.94,55700.0,74.6074,74.6144,74.3127,74.3478,55700.0
2011-05-26 15:10:00,105.95,106.08,105.79,106.06,89600.0,74.3548,74.446,74.2425,74.432,89600.0
2011-05-26 15:20:00,106.06,106.3,106.05,106.27,55100.0,74.432,74.6004,74.4249,74.5793,55100.0
2011-05-26 15:30:00,106.26,106.32,105.95,106.0,135700.0,74.5723,74.6144,74.3548,74.3899,135700.0
2011-05-26 15:40:00,106.0,106.05,105.73,105.76,156700.0,74.3899,74.4249,74.2004,74.2214,156700.0
2011-05-26 15:50:00,105.75,105.96,105.72,105.87,150500.0,74.2144,74.3618,74.1934,74.2986,150500.0
2011-05-27 09:30:00,106.06,106.29,105.55,105.82,95000.0,74.432,74.5934,74.0741,74.2635,95000.0
2011-05-27 09:40:00,105.88,106.12,105.75,105.8,97000.0,74.3056,74.4741,74.2144,74.2495,97000.0
2011-05-27 09:50:00,105.79,106.03,105.54,105.9,59200.0,74.2425,74.4109,74.067,74.3197,59200.0
2011-05-27 10:00:00,105.9,106.0,105.54,105.58,104000.0,74.3197,74.3899,74.067,74.0951,104000.0
2011-05-27 10:10:00,105.54,105.8,105.33,105.75,104100.0,74.067,74.2495,73.9197,74.2144,104100.0
2011-05-27 10:20:00,105.73,105.9,105.67,105.88,46600.0,74.2004,74.3197,74.1583,74.3056,46600.0
2011-05-27 10:30:00,105.86,105.87,105.61,105.62,42300.0,74.2916,74.2986,74.1162,74.1232,42300.0
2011-05-27 10:40:00,105.63,105.76,105.61,105.75,30300.0,74.1302,74.2214,74.1162,74.2144,30300.0
2011-05-27 10:50:00,105.75,105.99,105.67,105.93,49400.0,74.2144,74.3828,74.1583,74.3407,49400.0
2011-05-27 11:00:00,105.93,106.16,105.9,106.15,120100.0,74.3407,74.5021,74.3197,74.4951,120100.0
2011-05-27 11:10:00,106.16,106.2,105.96,106.03,65300.0,74.5021,74.5302,74.3618,74.4109,65300.0
2011-05-27 11:20:00,106.02,106.12,105.85,105.89,58800.0,74.4039,74.4741,74.2846,74.3127,58800.0
2011-05-27 11:30:00,105.9,106.0,105.73,105.96,59300.0,74.3197,74.3899,74.2004,74.3618,59300.0
2011-05-27 11:40:00,105.97,106.0,105.91,105.98,36600.0,74.3688,74.3899,74.3267,74.3758,36600.0
2011-05-27 11:50:00,105.99,106.0,105.84,105.87,37200.0,74.3828,74.3899,74.2776,74.2986,37200.0
2011-05-27 12:00:00,105.9,105.96,105.46,105.5,88800.0,74.3197,74.3618,74.0109,74.039,88800.0
2011-05-27 12:10:00,105.5,105.5,104.97,105.14,102400.0,74.039,74.039,73.667,73.7863,102400.0
2011-05-27 12:20:00,105.19,105.3,105.09,105.11,37100.0,73.8214,73.8986,73.7512,73.7653,37100.0
2011-05-27 12:30:00,105.12,105.25,105.0,105.05,42900.0,73.7723,73.8635,73.6881,73.7232,42900.0
2011-05-27 12:40:00,105.05,105.05,104.8,104.94,44100.0,73.7232,73.7232,73.5477,73.646,44100.0
2011-05-27 12:50:00,104.9,104.93,104.52,104.57,63200.0,73.6179,73.6389,73.3512,73.3863,63200.0
2011-05-27 13:00:00,104.57,104.96,104.57,104.93,33100.0,73.3863,73.66,73.3863,73.6389,33100.0
2011-05-27 13:10:00,104.93,104.98,104.85,104.94,45400.0,73.6389,73.674,73.5828,73.646,45400.0
2011-05-27 13:20:00,104.96,105.0,104.81,104.86,40300.0,73.66,73.6881,73.5547,73.5898,40300.0
2011-05-27 13:30:00,104.86,104.89,104.69,104.77,20900.0,73.5898,73.6109,73.4705,73.5267,20900.0
2011-05-27 13:40:00,104.78,104.82,104.72,104.73,18600.0,73.5337,73.5617,73.4916,73.4986,18600.0
2011-05-27 13:50:00,104.75,104.9,104.71,104.9,19500.0,73.5126,73.6179,73.4845,73.6179,19500.0
2011-05-27 14:00:00,104.91,104.98,104.71,104.72,29700.0,73.6249,73.674,73.4845,73.4916,29700.0
2011-05-27 14:10:00,104.74,104.92,104.71,104.8,46700.0,73.5056,73.6319,73.4845,73.5477,46700.0
2011-05-27 14:20:00,104.83,105.01,104.82,105.0,43100.0,73.5688,73.6951,73.5617,73.6881,43100.0
2011-05-27 14:30:00,105.0,105.02,104.9,104.98,39900.0,73.6881,73.7021,73.6179,73.674,39900.0
2011-05-27 14:40:00,104.98,105.01,104.88,104.95,67100.0,73.674,73.6951,73.6039,73.653,67100.0
2011-05-27 14:50:00,104.95,105.05,104.93,105.0,43200.0,73.653,73.7232,73.6389,73.6881,43200.0
2011-05-27 15:00:00,104.97,105.06,104.91,104.97,60000.0,73.667,73.7302,73.6249,73.667,60000.0
2011-05-27 15:10:00,104.99,105.06,104.94,105.03,26400.0,73.6811,73.7302,73.646,73.7091,26400.0
2011-05-27 15:20:00,105.02,105.08,105.01,105.02,35100.0,73.7021,73.7442,73.6951,73.7021,35100.0
2011-05-27 15:30:00,105.03,105.26,105.0,105.08,65900.0,73.7091,73.8705,73.6881,73.7442,65900.0
2011-05-27 15:40:00,105.08,105.1,104.93,104.97,95500.0,73.7442,73.7582,73.6389,73.667,95500.0
2011-05-27 15:50:00,104.98,105.0,104.83,104.96,108700.0,73.674,73.6881,73.5688,73.66,108700.0
2011-05-31 09:30:00,106.73,106.88,105.47,105.47,161900.0,74.9022,75.0074,74.0179,74.0179,161900.0
2011-05-31 09:40:00,105.47,105.91,105.12,105.27,104100.0,74.0179,74.3267,73.7723,73.8776,104100.0
2011-05-31 09:50:00,105.31,105.81,105.09,105.29,92700.0,73.9056,74.2565,73.7512,73.8916,92700.0
2011-05-31 10:00:00,105.28,105.31,104.68,105.13,135700.0,73.8846,73.9056,73.4635,73.7793,135700.0
2011-05-31 10:10:00,105.13,105.31,104.72,104.8,122200.0,73.7793,73.9056,73.4916,73.5477,122200.0
2011-05-31 10:20:00,104.82,104.82,104.45,104.75,87600.0,73.5617,73.5617,73.3021,73.5126,87600.0
2011-05-31 10:30:00,104.78,104.87,104.25,104.25,58600.0,73.5337,73.5968,73.1617,73.1617,58600.0
2011-05-31 10:40:00,104.31,104.83,104.31,104.74,75000.0,73.2038,73.5688,73.2038,73.5056,75000.0
2011-05-31 10:50:00,104.75,105.05,104.54,104.94,95400.0,73.5126,73.7232,73.3652,73.646,95400.0
2011-05-31 11:00:00,104.9,105.01,104.75,104.77,31000.0,73.6179,73.6951,73.5126,73.5267,31000.0
2011-05-31 11:10:00,104.77,104.94,104.7,104.7,22500.0,73.5267,73.646,73.4775,73.4775,22500.0
2011-05-31 11:20:00,104.7,104.79,104.51,104.78,26600.0,73.4775,73.5407,73.3442,73.5337,26600.0
2011-05-31 11:30:00,104.73,105.02,104.73,104.89,33100.0,73.4986,73.7021,73.4986,73.6109,33100.0
2011-05-31 11:40:00,104.89,105.0,104.66,104.7,47400.0,73.6109,73.6881,73.4495,73.4775,47400.0
2011-05-31 11:50:00,104.67,104.68,104.33,104.42,27400.0,73.4565,73.4635,73.2179,73.281,27400.0
2011-05-31 12:00:00,104.41,104.64,104.25,104.59,66200.0,73.274,73.4354,73.1617,73.4003,66200.0
2011-05-31 12:10:00,104.58,104.65,104.26,104.32,45800.0,73.3933,73.4424,73.1687,73.2109,45800.0
2011-05-31 12:20:00,104.35,104.49,104.3,104.34,20600.0,73.2319,73.3302,73.1968,73.2249,20600.0
2011-05-31 12:30:00,104.34,104.35,104.0,104.17,30500.0,73.2249,73.2319,72.9863,73.1056,30500.0
2011-05-31 12:40:00,104.14,104.23,104.01,104.1,40200.0,73.0845,73.1477,72.9933,73.0565,40200.0
2011-05-31 12:50:00,104.1,104.33,103.93,104.04,36500.0,73.0565,73.2179,72.9372,73.0143,36500.0
2011-05-31 13:00:00,104.02,104.33,104.01,104.32,26400.0,73.0003,73.2179,72.9933,73.2109,26400.0
2011-05-31 13:10:00,104.35,104.62,104.3,104.62,19600.0,73.2319,73.4214,73.1968,73.4214,19600.0
2011-05-31 13:20:00,104.59,104.66,104.44,104.46,42900.0,73.4003,73.4495,73.2951,73.3091,42900.0
2011-05-31 13:30:00,104.44,104.66,104.42,104.61,19000.0,73.2951,73.4495,73.281,73.4144,19000.0
2011-05-31 13:40:00,104.61,104.9,104.55,104.81,23900.0,73.4144,73.6179,73.3723,73.5547,23900.0
2011-05-31 13:50:00,104.79,105.03,104.78,105.0,37400.0,73.5407,73.7091,73.5337,73.6881,37400.0
2011-05-31 14:00:00,105.0,105.13,104.94,105.1,35500.0,73.6881,73.7793,73.646,73.7582,35500.0
2011-05-31 14:10:00,105.12,105.14,104.9,104.99,30600.0,73.7723,73.7863,73.6179,73.6811,30600.0
2011-05-31 14:20:00,104.99,105.02,104.87,104.88,38300.0,73.6811,73.7021,73.5968,73.6039,38300.0
2011-05-31 14:30:00,104.89,104.89,104.73,104.8,30400.0,73.6109,73.6109,73.4986,73.5477,30400.0
2011-05-31 14:40:00,104.8,104.92,104.78,104.87,54100.0,73.5477,73.6319,73.5337,73.5968,54100.0
2011-05-31 14:50:00,104.86,105.01,104.85,104.95,26800.0,73.5898,73.6951,73.5828,73.653,26800.0
2011-05-31 15:00:00,104.95,104.99,104.87,104.98,34400.0,73.653,73.6811,73.5968,73.674,34400.0
2011-05-31 15:10:00,104.98,105.04,104.88,105.0,41600.0,73.674,73.7161,73.6039,73.6881,41600.0
2011-05-31 15:20:00,105.01,105.11,104.87,104.93,58200.0,73.6951,73.7653,73.5968,73.6389,58200.0
2011-05-31 15:30:00,104.94,104.98,104.8,104.95,39500.0,73.646,73.674,73.5477,73.653,39500.0
2011-05-31 15:40:00,104.95,105.05,104.89,105.01,143700.0,73.653,73.7232,73.6109,73.6951,143700.0
2011-05-31 15:50:00,105.01,105.3,104.99,105.29,183900.0,73.6951,73.8986,73.6811,73.8916,183900.0
2011-06-01 09:30:00,104.79,105.33,104.29,104.61,96700.0,73.5407,73.9197,73.1898,73.4144,96700.0
2011-06-01 09:40:00,104.7,105.3,104.38,104.38,57300.0,73.4775,73.8986,73.253,73.253,57300.0
2011-06-01 09:50:00,104.39,104.6,103.87,104.06,63400.0,73.26,73.4074,72.895,73.0284,63400.0
2011-06-01 10:00:00,104.01,104.02,103.28,103.56,99100.0,72.9933,73.0003,72.481,72.6775,99100.0
2011-06-01 10:10:00,103.55,103.62,103.1,103.58,71600.0,72.6705,72.7196,72.3547,72.6915,71600.0
2011-06-01 10:20:00,103.6,104.05,103.46,103.52,48200.0,72.7056,73.0214,72.6073,72.6494,48200.0
2011-06-01 10:30:00,103.54,103.68,103.3,103.33,35300.0,72.6635,72.7617,72.495,72.5161,35300.0
2011-06-01 10:40:00,103.3,103.36,102.85,102.87,72100.0,72.495,72.5371,72.1792,72.1933,72100.0
2011-06-01 10:50:00,102.88,102.88,102.57,102.82,47600.0,72.2003,72.2003,71.9827,72.1582,47600.0
2011-06-01 11:00:00,102.83,103.09,102.8,102.99,51700.0,72.1652,72.3476,72.1441,72.2775,51700.0
2011-06-01 11:10:00,102.98,103.0,102.71,102.75,37200.0,72.2705,72.2845,72.081,72.109,37200.0
2011-06-01 11:20:00,102.77,103.1,102.75,103.1,55200.0,72.1231,72.3547,72.109,72.3547,55200.0
2011-06-01 11:30:00,103.05,103.15,102.84,102.84,62600.0,72.3196,72.3898,72.1722,72.1722,62600.0
2011-06-01 11:40:00,102.88,102.97,102.71,102.86,38000.0,72.2003,72.2634,72.081,72.1862,38000.0
2011-06-01 11:50:00,102.9,102.9,102.73,102.78,21600.0,72.2143,72.2143,72.095,72.1301,21600.0
2011-06-01 12:00:00,102.78,102.93,102.48,102.55,72500.0,72.1301,72.2354,71.9196,71.9687,72500.0
2011-06-01 12:10:00,102.53,102.61,102.33,102.52,82700.0,71.9546,72.0108,71.8143,71.9476,82700.0
2011-06-01 12:20:00,102.55,102.74,102.46,102.46,50900.0,71.9687,72.102,71.9055,71.9055,50900.0
2011-06-01 12:30:00,102.45,102.61,102.44,102.58,28800.0,71.8985,72.0108,71.8915,71.9897,28800.0
2011-06-01 12:40:00,102.63,102.63,102.28,102.3,53300.0,72.0248,72.0248,71.7792,71.7932,53300.0
2011-06-01 12:50:00,102.29,102.31,102.1,102.24,83800.0,71.7862,71.8003,71.6529,71.7511,83800.0
2011-06-01 13:00:00,102.24,102.39,101.88,101.9,76200.0,71.7511,71.8564,71.4985,71.5125,76200.0
2011-06-01 13:10:00,101.87,101.93,101.5,101.75,99200.0,71.4915,71.5336,71.2318,71.4072,99200.0
2011-06-01 13:20:00,101.74,101.78,101.25,101.33,51900.0,71.4002,71.4283,71.0564,71.1125,51900.0
2011-06-01 13:30:00,101.33,101.85,101.21,101.84,76500.0,71.1125,71.4774,71.0283,71.4704,76500.0
2011-06-01 13:40:00,101.8,102.07,101.75,102.02,50000.0,71.4423,71.6318,71.4072,71.5967,50000.0
2011-06-01 13:50:00,102.05,102.18,101.9,102.18,33000.0,71.6178,71.709,71.5125,71.709,33000.0
2011-06-01 14:00:00,102.17,102.19,102.02,102.12,32400.0,71.702,71.716,71.5967,71.6669,32400.0
2011-06-01 14:10:00,102.12,102.24,101.99,102.13,61100.0,71.6669,71.7511,71.5757,71.6739,61100.0
2011-06-01 14:20:00,102.1,102.16,101.77,101.78,50400.0,71.6529,71.695,71.4213,71.4283,50400.0
2011-06-01 14:30:00,101.75,101.76,101.45,101.75,73500.0,71.4072,71.4143,71.1967,71.4072,73500.0
2011-06-01 14:40:00,101.76,101.76,101.44,101.68,57100.0,71.4143,71.4143,71.1897,71.3581,57100.0
2011-06-01 14:50:00,101.63,101.8,101.56,101.6,66600.0,71.323,71.4423,71.2739,71.302,66600.0
2011-06-01 15:00:00,101.65,101.7,101.5,101.53,75600.0,71.3371,71.3722,71.2318,71.2529,75600.0
2011-06-01 15:10:00,101.52,101.64,101.32,101.38,70200.0,71.2458,71.3301,71.1055,71.1476,70200.0
2011-06-01 15:20:00,101.39,101.4,101.1,101.22,74100.0,71.1546,71.1616,70.9511,71.0353,74100.0
2011-06-01 15:30:00,101.21,101.37,101.16,101.26,74700.0,71.0283,71.1406,70.9932,71.0634,74700.0
2011-06-01 15:40:00,101.27,101.29,100.73,100.76,186800.0,71.0704,71.0844,70.6914,70.7125,186800.0
2011-06-01 15:50:00,100.79,100.8,100.5,100.65,349600.0,70.7335,70.7405,70.53,70.6353,349600.0
2011-06-02 09:30:00,101.35,102.55,101.35,102.45,190100.0,71.1265,71.9687,71.1265,71.8985,190100.0
2011-06-02 09:40:00,102.45,102.62,101.56,102.06,137500.0,71.8985,72.0178,71.2739,71.6248,137500.0
2011-06-02 09:50:00,102.09,102.71,101.87,102.6,80800.0,71.6459,72.081,71.4915,72.0038,80800.0
2011-06-02 10:00:00,102.63,103.79,102.59,103.7,179600.0,72.0248,72.8389,71.9968,72.7757,179600.0
2011-06-02 10:10:00,103.71,103.92,102.76,103.0,106300.0,72.7828,72.9301,72.1161,72.2845,106300.0
2011-06-02 10:20:00,102.97,103.04,102.58,102.7,47700.0,72.2634,72.3126,71.9897,72.0739,47700.0
2011-06-02 10:30:00,102.67,103.12,102.59,102.72,50100.0,72.0529,72.3687,71.9968,72.088,50100.0
2011-06-02 10:40:00,102.74,102.83,102.61,102.73,44200.0,72.102,72.1652,72.0108,72.095,44200.0
2011-06-02 10:50:00,102.72,102.73,102.08,102.1,62200.0,72.088,72.095,71.6388,71.6529,62200.0
2011-06-02 11:00:00,102.1,102.14,101.65,101.66,70500.0,71.6529,71.6809,71.3371,71.3441,70500.0
2011-06-02 11:10:00,101.69,101.71,101.42,101.54,85300.0,71.3651,71.3792,71.1757,71.2599,85300.0
2011-06-02 11:20:00,101.57,101.94,101.52,101.78,111700.0,71.2809,71.5406,71.2458,71.4283,111700.0
2011-06-02 11:30:00,101.78,101.81,101.43,101.45,66700.0,71.4283,71.4494,71.1827,71.1967,66700.0
2011-06-02 11:40:00,101.44,101.47,101.0,101.14,55200.0,71.1897,71.2107,70.8809,70.9792,55200.0
2011-06-02 11:50:00,101.18,101.85,101.12,101.79,75200.0,71.0072,71.4774,70.9651,71.4353,75200.0
2011-06-02 12:00:00,101.8,102.04,101.76,102.0,81000.0,71.4423,71.6108,71.4143,71.5827,81000.0
2011-06-02 12:10:00,102.01,102.17,101.93,102.09,161000.0,71.5897,71.702,71.5336,71.6459,161000.0
2011-06-02 12:20:00,102.1,102.1,101.88,102.07,77400.0,71.6529,71.6529,71.4985,71.6318,77400.0
2011-06-02 12:30:00,102.09,102.09,101.81,101.9,26400.0,71.6459,71.6459,71.4494,71.5125,26400.0
2011-06-02 12:40:00,101.9,102.45,101.88,102.4,51800.0,71.5125,71.8985,71.4985,71.8634,51800.0
2011-06-02 12:50:00,102.4,103.0,102.4,102.99,110800.0,71.8634,72.2845,71.8634,72.2775,110800.0
2011-06-02 13:00:00,102.99,103.05,102.86,103.0,72600.0,72.2775,72.3196,72.1862,72.2845,72600.0
2011-06-02 13:10:00,102.98,103.0,102.51,102.95,42000.0,72.2705,72.2845,71.9406,72.2494,42000.0
2011-06-02 13:20:00,102.95,102.97,102.69,102.85,33800.0,72.2494,72.2634,72.0669,72.1792,33800.0
2011-06-02 13:30:00,102.85,102.85,102.36,102.39,27300.0,72.1792,72.1792,71.8353,71.8564,27300.0
2011-06-02 13:40:00,102.36,102.66,102.36,102.39,32600.0,71.8353,72.0459,71.8353,71.8564,32600.0
2011-06-02 13:50:00,102.39,102.97,102.28,102.82,39100.0,71.8564,72.2634,71.7792,72.1582,39100.0
2011-06-02 14:00:00,102.88,102.92,102.57,102.57,29700.0,72.2003,72.2283,71.9827,71.9827,29700.0
2011-06-02 14:10:00,102.59,103.08,102.59,102.62,59000.0,71.9968,72.3406,71.9968,72.0178,59000.0
2011-06-02 14:20:00,102.63,102.69,102.44,102.67,37900.0,72.0248,72.0669,71.8915,72.0529,37900.0
2011-06-02 14:30:00,102.64,103.0,102.61,102.97,47600.0,72.0318,72.2845,72.0108,72.2634,47600.0
2011-06-02 14:40:00,102.96,103.31,102.96,103.31,62700.0,72.2564,72.502,72.2564,72.502,62700.0
2011-06-02 14:50:00,103.33,103.47,103.29,103.45,57300.0,72.5161,72.6143,72.488,72.6003,57300.0
2011-06-02 15:00:00,103.45,103.62,103.33,103.34,88100.0,72.6003,72.7196,72.5161,72.5231,88100.0
2011-06-02 15:10:00,103.35,103.46,103.22,103.24,51500.0,72.5301,72.6073,72.4389,72.4529,51500.0
2011-06-02 15:20:00,103.23,103.38,103.23,103.33,57600.0,72.4459,72.5512,72.4459,72.5161,57600.0
2011-06-02 15:30:00,103.33,103.36,103.08,103.11,91500.0,72.5161,72.5371,72.3406,72.3617,91500.0
2011-06-02 15:40:00,103.11,103.25,103.07,103.18,115500.0,72.3617,72.4599,72.3336,72.4108,115500.0
2011-06-02 15:50:00,103.16,103.19,103.0,103.08,281100.0,72.3968,72.4178,72.2845,72.3406,281100.0
2011-06-03 09:30:00,100.67,101.11,99.79,100.96,284100.0,70.6493,70.9581,70.0317,70.8528,284100.0
2011-06-03 09:40:00,100.94,101.87,100.72,101.57,99100.0,70.8388,71.4915,70.6844,71.2809,99100.0
2011-06-03 09:50:00,101.65,102.41,101.15,102.34,77300.0,71.3371,71.8704,70.9862,71.8213,77300.0
2011-06-03 10:00:00,102.28,102.82,102.16,102.22,103100.0,71.7792,72.1582,71.695,71.7371,103100.0
2011-06-03 10:10:00,102.3,102.5,101.91,101.98,62900.0,71.7932,71.9336,71.5195,71.5687,62900.0
2011-06-03 10:20:00,101.92,102.37,101.77,102.3,45400.0,71.5266,71.8424,71.4213,71.7932,45400.0
2011-06-03 10:30:00,102.3,102.86,102.29,102.7,58100.0,71.7932,72.1862,71.7862,72.0739,58100.0
2011-06-03 10:40:00,102.75,103.18,102.68,102.94,62100.0,72.109,72.4108,72.0599,72.2424,62100.0
2011-06-03 10:50:00,102.94,102.99,102.68,102.85,40300.0,72.2424,72.2775,72.0599,72.1792,40300.0
2011-06-03 11:00:00,102.79,102.97,102.37,102.47,43800.0,72.1371,72.2634,71.8424,71.9125,43800.0
2011-06-03 11:10:00,102.42,102.59,102.14,102.23,27500.0,71.8774,71.9968,71.6809,71.7441,27500.0
2011-06-03 11:20:00,102.23,102.6,102.1,102.18,57900.0,71.7441,72.0038,71.6529,71.709,57900.0
2011-06-03 11:30:00,102.18,102.35,101.91,101.99,53500.0,71.709,71.8283,71.5195,71.5757,53500.0
2011-06-03 11:40:00,101.93,102.16,101.83,102.13,38100.0,71.5336,71.695,71.4634,71.6739,38100.0
2011-06-03 11:50:00,102.11,102.27,102.03,102.12,41200.0,71.6599,71.7722,71.6037,71.6669,41200.0
2011-06-03 12:00:00,102.12,102.25,101.97,102.01,36200.0,71.6669,71.7581,71.5616,71.5897,36200.0
2011-06-03 12:10:00,102.04,102.13,101.97,102.03,27000.0,71.6108,71.6739,71.5616,71.6037,27000.0
2011-06-03 12:20:00,102.11,102.19,102.05,102.1,21200.0,71.6599,71.716,71.6178,71.6529,21200.0
2011-06-03 12:30:00,102.11,102.31,102.04,102.27,22400.0,71.6599,71.8003,71.6108,71.7722,22400.0
2011-06-03 12:40:00,102.27,102.74,102.27,102.71,76600.0,71.7722,72.102,71.7722,72.081,76600.0
2011-06-03 12:50:00,102.77,102.79,102.48,102.49,30200.0,72.1231,72.1371,71.9196,71.9266,30200.0
2011-06-03 13:00:00,102.49,102.58,102.49,102.54,30300.0,71.9266,71.9897,71.9266,71.9617,30300.0
2011-06-03 13:10:00,102.53,102.54,102.39,102.39,24200.0,71.9546,71.9617,71.8564,71.8564,24200.0
2011-06-03 13:20:00,102.39,102.39,102.13,102.2,26900.0,71.8564,71.8564,71.6739,71.7231,26900.0
2011-06-03 13:30:00,102.21,102.25,101.95,101.98,27100.0,71.7301,71.7581,71.5476,71.5687,27100.0
2011-06-03 13:40:00,101.97,102.11,101.93,102.11,18700.0,71.5616,71.6599,71.5336,71.6599,18700.0
2011-06-03 13:50:00,102.09,102.13,101.75,101.87,24700.0,71.6459,71.6739,71.4072,71.4915,24700.0
2011-06-03 14:00:00,101.83,101.9,101.68,101.81,18500.0,71.4634,71.5125,71.3581,71.4494,18500.0
2011-06-03 14:10:00,101.77,101.97,101.66,101.97,20600.0,71.4213,71.5616,71.3441,71.5616,20600.0
2011-06-03 14:20:00,101.95,101.97,101.78,101.86,23100.0,71.5476,71.5616,71.4283,71.4844,23100.0
2011-06-03 14:30:00,101.84,101.88,101.62,101.69,24800.0,71.4704,71.4985,71.316,71.3651,24800.0
2011-06-03 14:40:00,101.69,101.75,101.55,101.71,24100.0,71.3651,71.4072,71.2669,71.3792,24100.0
2011-06-03 14:50:00,101.69,101.76,101.45,101.51,37000.0,71.3651,71.4143,71.1967,71.2388,37000.0
2011-06-03 15:00:00,101.46,101.58,101.25,101.31,38600.0,71.2037,71.2879,71.0564,71.0985,38600.0
2011-06-03 15:10:00,101.27,101.32,101.08,101.16,51600.0,71.0704,71.1055,70.937,70.9932,51600.0
2011-06-03 15:20:00,101.16,101.4,101.09,101.32,64000.0,70.9932,71.1616,70.9441,71.1055,64000.0
2011-06-03 15:30:00,101.34,101.75,101.34,101.75,61100.0,71.1195,71.4072,71.1195,71.4072,61100.0
2011-06-03 15:40:00,101.77,101.93,101.55,101.66,95000.0,71.4213,71.5336,71.2669,71.3441,95000.0
2011-06-03 15:50:00,101.65,101.66,101.25,101.4,162800.0,71.3371,71.3441,71.0564,71.1616,162800.0
2011-06-06 09:30:00,101.21,101.83,100.62,101.65,113000.0,71.0283,71.4634,70.6142,71.3371,113000.0
2011-06-06 09:40:00,101.65,101.8,101.03,101.16,70600.0,71.3371,71.4423,70.902,70.9932,70600.0
2011-06-06 09:50:00,101.13,101.13,100.53,100.62,61000.0,70.9721,70.9721,70.5511,70.6142,61000.0
2011-06-06 10:00:00,100.58,100.67,100.03,100.06,93700.0,70.5862,70.6493,70.2002,70.2212,93700.0
2011-06-06 10:10:00,100.1,100.18,99.56,99.83,157500.0,70.2493,70.3054,69.8703,70.0598,157500.0
2011-06-06 10:20:00,99.8,100.22,99.57,100.2,114500.0,70.0388,70.3335,69.8773,70.3195,114500.0
2011-06-06 10:30:00,100.19,100.19,99.77,99.79,71600.0,70.3125,70.3125,70.0177,70.0317,71600.0
2011-06-06 10:40:00,99.79,99.83,99.25,99.6,136000.0,70.0317,70.0598,69.6528,69.8984,136000.0
2011-06-06 10:50:00,99.6,99.74,99.52,99.57,77700.0,69.8984,69.9966,69.8423,69.8773,77700.0
2011-06-06 11:00:00,99.56,100.03,99.55,99.94,138000.0,69.8703,70.2002,69.8633,70.137,138000.0
2011-06-06 11:10:00,99.98,100.16,99.96,99.97,57800.0,70.1651,70.2914,70.151,70.1581,57800.0
2011-06-06 11:20:00,99.97,100.37,99.9,100.26,72200.0,70.1581,70.4388,70.1089,70.3616,72200.0
2011-06-06 11:30:00,100.23,100.35,100.1,100.15,80300.0,70.3405,70.4247,70.2493,70.2844,80300.0
2011-06-06 11:40:00,100.15,100.22,99.98,100.2,83400.0,70.2844,70.3335,70.1651,70.3195,83400.0
2011-06-06 11:50:00,100.19,100.39,100.14,100.28,43600.0,70.3125,70.4528,70.2774,70.3756,43600.0
2011-06-06 12:00:00,100.28,100.34,100.07,100.3,41300.0,70.3756,70.4177,70.2282,70.3897,41300.0
2011-06-06 12:10:00,100.32,100.52,100.18,100.48,48700.0,70.4037,70.544,70.3054,70.516,48700.0
2011-06-06 12:20:00,100.48,100.93,100.47,100.92,68400.0,70.516,70.8318,70.509,70.8248,68400.0
2011-06-06 12:30:00,100.9,101.03,100.78,100.96,98500.0,70.8107,70.902,70.7265,70.8528,98500.0
2011-06-06 12:40:00,100.98,100.98,100.79,100.83,35300.0,70.8669,70.8669,70.7335,70.7616,35300.0
2011-06-06 12:50:00,100.82,100.93,100.7,100.72,29400.0,70.7546,70.8318,70.6704,70.6844,29400.0
2011-06-06 13:00:00,100.76,100.77,100.58,100.62,16700.0,70.7125,70.7195,70.5862,70.6142,16700.0
2011-06-06 13:10:00,100.63,100.95,100.6,100.84,16500.0,70.6212,70.8458,70.6002,70.7686,16500.0
2011-06-06 13:20:00,100.82,100.83,100.6,100.69,14100.0,70.7546,70.7616,70.6002,70.6633,14100.0
2011-06-06 13:30:00,100.67,100.71,100.46,100.59,24300.0,70.6493,70.6774,70.5019,70.5932,24300.0
2011-06-06 13:40:00,100.6,100.6,100.19,100.46,20500.0,70.6002,70.6002,70.3125,70.5019,20500.0
2011-06-06 13:50:00,100.43,100.62,100.3,100.33,40900.0,70.4809,70.6142,70.3897,70.4107,40900.0
2011-06-06 14:00:00,100.36,100.5,100.25,100.5,16700.0,70.4318,70.53,70.3546,70.53,16700.0
2011-06-06 14:10:00,100.48,100.52,100.39,100.46,21100.0,70.516,70.544,70.4528,70.5019,21100.0
2011-06-06 14:20:00,100.44,100.63,100.4,100.42,25800.0,70.4879,70.6212,70.4598,70.4739,25800.0
2011-06-06 14:30:00,100.41,100.52,100.27,100.3,24100.0,70.4668,70.544,70.3686,70.3897,24100.0
2011-06-06 14:40:00,100.3,100.37,100.1,100.25,39600.0,70.3897,70.4388,70.2493,70.3546,39600.0
2011-06-06 14:50:00,100.25,100.26,100.01,100.07,33100.0,70.3546,70.3616,70.1861,70.2282,33100.0
2011-06-06 15:00:00,100.06,100.29,99.88,99.92,55800.0,70.2212,70.3826,70.0949,70.123,55800.0
2011-06-06 15:10:00,99.9,100.1,99.75,100.08,105000.0,70.1089,70.2493,70.0037,70.2353,105000.0
2011-06-06 15:20:00,100.08,100.09,99.94,100.06,70000.0,70.2353,70.2423,70.137,70.2212,70000.0
2011-06-06 15:30:00,100.06,100.29,100.0,100.14,90900.0,70.2212,70.3826,70.1791,70.2774,90900.0
2011-06-06 15:40:00,100.16,100.44,100.16,100.21,106700.0,70.2914,70.4879,70.2914,70.3265,106700.0
2011-06-06 15:50:00,100.2,100.22,99.93,100.0,195100.0,70.3195,70.3335,70.13,70.1791,195100.0
2011-06-07 09:30:00,101.6,102.0,101.08,101.59,128000.0,71.302,71.5827,70.937,71.295,128000.0
2011-06-07 09:40:00,101.65,101.65,100.9,101.02,60700.0,71.3371,71.3371,70.8107,70.8949,60700.0
2011-06-07 09:50:00,101.11,101.48,100.74,101.4,83800.0,70.9581,71.2178,70.6984,71.1616,83800.0
2011-06-07 10:00:00,101.42,101.88,101.4,101.79,64100.0,71.1757,71.4985,71.1616,71.4353,64100.0
2011-06-07 10:10:00,101.76,101.8,101.55,101.59,36600.0,71.4143,71.4423,71.2669,71.295,36600.0
2011-06-07 10:20:00,101.64,101.84,101.43,101.66,33400.0,71.3301,71.4704,71.1827,71.3441,33400.0
2011-06-07 10:30:00,101.68,101.88,101.47,101.83,46700.0,71.3581,71.4985,71.2107,71.4634,46700.0
2011-06-07 10:40:00,101.84,101.91,101.57,101.68,24600.0,71.4704,71.5195,71.2809,71.3581,24600.0
2011-06-07 10:50:00,101.68,101.89,101.6,101.88,36600.0,71.3581,71.5055,71.302,71.4985,36600.0
2011-06-07 11:00:00,101.89,102.18,101.68,101.71,108400.0,71.5055,71.709,71.3581,71.3792,108400.0
2011-06-07 11:10:00,101.7,101.72,101.31,101.63,57100.0,71.3722,71.3862,71.0985,71.323,57100.0
2011-06-07 11:20:00,101.64,101.88,101.47,101.49,35700.0,71.3301,71.4985,71.2107,71.2248,35700.0
2011-06-07 11:30:00,101.5,101.82,101.41,101.67,79200.0,71.2318,71.4564,71.1686,71.3511,79200.0
2011-06-07 11:40:00,101.68,101.82,101.51,101.53,32800.0,71.3581,71.4564,71.2388,71.2529,32800.0
2011-06-07 11:50:00,101.51,101.69,101.39,101.63,26900.0,71.2388,71.3651,71.1546,71.323,26900.0
2011-06-07 12:00:00,101.65,101.69,101.42,101.6,26100.0,71.3371,71.3651,71.1757,71.302,26100.0
2011-06-07 12:10:00,101.57,101.62,101.36,101.51,26600.0,71.2809,71.316,71.1335,71.2388,26600.0
2011-06-07 12:20:00,101.51,101.54,101.37,101.41,24000.0,71.2388,71.2599,71.1406,71.1686,24000.0
2011-06-07 12:30:00,101.42,101.73,101.42,101.62,30700.0,71.1757,71.3932,71.1757,71.316,30700.0
2011-06-07 12:40:00,101.64,101.69,101.44,101.63,42100.0,71.3301,71.3651,71.1897,71.323,42100.0
2011-06-07 12:50:00,101.62,101.98,101.61,101.87,49100.0,71.316,71.5687,71.309,71.4915,49100.0
2011-06-07 13:00:00,101.84,102.19,101.7,102.11,45500.0,71.4704,71.716,71.3722,71.6599,45500.0
2011-06-07 13:10:00,102.11,102.21,101.87,102.03,42700.0,71.6599,71.7301,71.4915,71.6037,42700.0
2011-06-07 13:20:00,102.04,102.14,101.87,102.11,43700.0,71.6108,71.6809,71.4915,71.6599,43700.0
2011-06-07 13:30:00,102.1,102.14,101.91,102.0,65800.0,71.6529,71.6809,71.5195,71.5827,65800.0
2011-06-07 13:40:00,101.99,102.05,101.9,101.9,56600.0,71.5757,71.6178,71.5125,71.5125,56600.0
2011-06-07 13:50:00,101.93,102.19,101.92,102.16,49700.0,71.5336,71.716,71.5266,71.695,49700.0
2011-06-07 14:00:00,102.16,102.41,102.03,102.36,45100.0,71.695,71.8704,71.6037,71.8353,45100.0
2011-06-07 14:10:00,102.36,102.36,102.15,102.32,56600.0,71.8353,71.8353,71.688,71.8073,56600.0
2011-06-07 14:20:00,102.29,102.32,102.06,102.25,26400.0,71.7862,71.8073,71.6248,71.7581,26400.0
2011-06-07 14:30:00,102.23,102.25,101.95,101.99,61300.0,71.7441,71.7581,71.5476,71.5757,61300.0
2011-06-07 14:40:00,102.0,102.19,101.97,101.98,29700.0,71.5827,71.716,71.5616,71.5687,29700.0
2011-06-07 14:50:00,102.0,102.09,101.86,101.98,46400.0,71.5827,71.6459,71.4844,71.5687,46400.0
2011-06-07 15:00:00,101.98,102.11,101.87,101.87,37800.0,71.5687,71.6599,71.4915,71.4915,37800.0
2011-06-07 15:10:00,101.87,102.07,101.85,102.0,82800.0,71.4915,71.6318,71.4774,71.5827,82800.0
2011-06-07 15:20:00,102.0,102.03,101.8,102.0,96600.0,71.5827,71.6037,71.4423,71.5827,96600.0
2011-06-07 15:30:00,102.0,102.01,101.69,101.75,81900.0,71.5827,71.5897,71.3651,71.4072,81900.0
2011-06-07 15:40:00,101.74,101.74,101.37,101.39,149200.0,71.4002,71.4002,71.1406,71.1546,149200.0
2011-06-07 15:50:00,101.39,101.4,100.89,100.96,249000.0,71.1546,71.1616,70.8037,70.8528,249000.0
2011-06-08 09:30:00,100.65,100.93,99.65,99.8,249800.0,70.6353,70.8318,69.9335,70.0388,249800.0
2011-06-08 09:40:00,99.84,99.89,99.3,99.33,70600.0,70.0668,70.1019,69.6879,69.7089,70600.0
2011-06-08 09:50:00,99.32,99.56,98.52,98.72,126600.0,69.7019,69.8703,69.1405,69.2808,126600.0
2011-06-08 10:00:00,98.65,99.56,98.64,99.5,58300.0,69.2317,69.8703,69.2247,69.8282,58300.0
2011-06-08 10:10:00,99.5,99.75,99.09,99.1,138800.0,69.8282,70.0037,69.5405,69.5475,138800.0
2011-06-08 10:20:00,99.1,99.3,98.53,98.66,114800.0,69.5475,69.6879,69.1475,69.2387,114800.0
2011-06-08 10:30:00,98.75,98.93,98.26,98.26,118100.0,69.3019,69.4282,68.958,68.958,118100.0
2011-06-08 10:40:00,98.28,98.31,97.8,98.0,236000.0,68.972,68.9931,68.6352,68.7755,236000.0
2011-06-08 10:50:00,98.01,98.02,97.4,97.72,190200.0,68.7825,68.7896,68.3545,68.579,190200.0
2011-06-08 11:00:00,97.76,98.46,97.76,98.36,139300.0,68.6071,69.0984,68.6071,69.0282,139300.0
2011-06-08 11:10:00,98.33,98.4,97.99,98.13,105300.0,69.0071,69.0562,68.7685,68.8668,105300.0
2011-06-08 11:20:00,98.15,98.17,97.62,97.62,170600.0,68.8808,68.8948,68.5089,68.5089,170600.0
2011-06-08 11:30:00,97.62,97.81,97.52,97.59,74800.0,68.5089,68.6422,68.4387,68.4878,74800.0
2011-06-08 11:40:00,97.59,97.59,97.03,97.05,160000.0,68.4878,68.4878,68.0948,68.1088,160000.0
2011-06-08 11:50:00,97.04,97.38,96.68,97.19,119700.0,68.1018,68.3404,67.8492,68.2071,119700.0
2011-06-08 12:00:00,97.2,97.45,97.2,97.37,92500.0,68.2141,68.3895,68.2141,68.3334,92500.0
2011-06-08 12:10:00,97.38,97.62,97.26,97.3,172900.0,68.3404,68.5089,68.2562,68.2843,172900.0
2011-06-08 12:20:00,97.26,97.36,96.51,96.76,117600.0,68.2562,68.3264,67.7299,67.9053,117600.0
2011-06-08 12:30:00,96.71,96.88,96.3,96.87,148800.0,67.8702,67.9895,67.5825,67.9825,148800.0
2011-06-08 12:40:00,96.88,96.88,96.49,96.52,79500.0,67.9895,67.9895,67.7158,67.7369,79500.0
2011-06-08 12:50:00,96.53,96.54,96.26,96.4,147000.0,67.7439,67.7509,67.5544,67.6527,147000.0
2011-06-08 13:00:00,96.42,97.02,96.31,96.84,94500.0,67.6667,68.0878,67.5895,67.9615,94500.0
2011-06-08 13:10:00,96.86,97.4,96.83,97.4,97400.0,67.9755,68.3545,67.9544,68.3545,97400.0
2011-06-08 13:20:00,97.39,97.54,96.96,96.96,135300.0,68.3474,68.4527,68.0457,68.0457,135300.0
2011-06-08 13:30:00,96.96,97.14,96.7,96.83,70100.0,68.0457,68.172,67.8632,67.9544,70100.0
2011-06-08 13:40:00,96.84,96.97,96.5,96.88,133200.0,67.9615,68.0527,67.7228,67.9895,133200.0
2011-06-08 13:50:00,96.88,96.98,96.2,96.44,105100.0,67.9895,68.0597,67.5123,67.6807,105100.0
2011-06-08 14:00:00,96.45,96.95,96.4,96.84,121500.0,67.6878,68.0387,67.6527,67.9615,121500.0
2011-06-08 14:10:00,96.85,97.1,96.71,97.1,60600.0,67.9685,68.1439,67.8702,68.1439,60600.0
2011-06-08 14:20:00,97.06,97.07,96.79,96.91,109500.0,68.1158,68.1229,67.9264,68.0106,109500.0
2011-06-08 14:30:00,96.91,97.46,96.8,97.17,121400.0,68.0106,68.3966,67.9334,68.193,121400.0
2011-06-08 14:40:00,97.2,97.28,96.82,96.85,224700.0,68.2141,68.2702,67.9474,67.9685,224700.0
2011-06-08 14:50:00,96.85,96.86,96.55,96.72,111700.0,67.9685,67.9755,67.7579,67.8772,111700.0
2011-06-08 15:00:00,96.74,96.84,96.59,96.81,84400.0,67.8913,67.9615,67.786,67.9404,84400.0
2011-06-08 15:10:00,96.84,96.9,96.52,96.61,142200.0,67.9615,68.0036,67.7369,67.8,142200.0
2011-06-08 15:20:00,96.6,96.63,96.24,96.29,206000.0,67.793,67.8141,67.5404,67.5755,206000.0
2011-06-08 15:30:00,96.3,96.38,95.85,95.93,316300.0,67.5825,67.6386,67.2667,67.3228,316300.0
2011-06-08 15:40:00,95.93,96.34,95.9,96.19,291800.0,67.3228,67.6106,67.3018,67.5053,291800.0
2011-06-08 15:50:00,96.16,96.35,96.1,96.3,416800.0,67.4842,67.6176,67.4421,67.5825,416800.0
2011-06-09 09:30:00,96.75,96.99,96.35,96.54,137100.0,67.8983,68.0667,67.6176,67.7509,137100.0
2011-06-09 09:40:00,96.58,96.79,96.36,96.71,155800.0,67.779,67.9264,67.6246,67.8702,155800.0
2011-06-09 09:50:00,96.74,96.8,95.89,96.28,189300.0,67.8913,67.9334,67.2948,67.5685,189300.0
2011-06-09 10:00:00,96.26,97.3,96.23,97.25,200100.0,67.5544,68.2843,67.5334,68.2492,200100.0
2011-06-09 10:10:00,97.25,97.49,96.63,96.94,167000.0,68.2492,68.4176,67.8141,68.0316,167000.0
2011-06-09 10:20:00,96.96,97.19,96.94,96.95,94300.0,68.0457,68.2071,68.0316,68.0387,94300.0
2011-06-09 10:30:00,97.05,97.5,96.96,97.34,122400.0,68.1088,68.4246,68.0457,68.3123,122400.0
2011-06-09 10:40:00,97.43,97.5,97.19,97.5,45600.0,68.3755,68.4246,68.2071,68.4246,45600.0
2011-06-09 10:50:00,97.48,97.55,97.22,97.26,91200.0,68.4106,68.4597,68.2281,68.2562,91200.0
2011-06-09 11:00:00,97.3,97.4,97.08,97.08,60700.0,68.2843,68.3545,68.1299,68.1299,60700.0
2011-06-09 11:10:00,97.1,97.22,96.95,97.02,53600.0,68.1439,68.2281,68.0387,68.0878,53600.0
2011-06-09 11:20:00,97.05,97.05,96.66,96.77,53300.0,68.1088,68.1088,67.8351,67.9123,53300.0
2011-06-09 11:30:00,96.71,96.84,96.58,96.76,56100.0,67.8702,67.9615,67.779,67.9053,56100.0
2011-06-09 11:40:00,96.75,96.77,96.6,96.71,37800.0,67.8983,67.9123,67.793,67.8702,37800.0
2011-06-09 11:50:00,96.68,96.79,96.39,96.41,90800.0,67.8492,67.9264,67.6456,67.6597,90800.0
2011-06-09 12:00:00,96.41,96.51,96.35,96.4,66600.0,67.6597,67.7299,67.6176,67.6527,66600.0
2011-06-09 12:10:00,96.42,96.5,96.15,96.33,92100.0,67.6667,67.7228,67.4772,67.6035,92100.0
2011-06-09 12:20:00,96.35,96.45,96.17,96.19,49500.0,67.6176,67.6878,67.4913,67.5053,49500.0
2011-06-09 12:30:00,96.21,96.43,96.18,96.26,36300.0,67.5193,67.6737,67.4983,67.5544,36300.0
2011-06-09 12:40:00,96.26,96.35,96.06,96.06,55500.0,67.5544,67.6176,67.4141,67.4141,55500.0
2011-06-09 12:50:00,96.05,96.1,95.87,95.9,82200.0,67.407,67.4421,67.2807,67.3018,82200.0
2011-06-09 13:00:00,95.92,96.16,95.86,96.1,71500.0,67.3158,67.4842,67.2737,67.4421,71500.0
2011-06-09 13:10:00,96.09,96.39,96.08,96.39,72300.0,67.4351,67.6456,67.4281,67.6456,72300.0
2011-06-09 13:20:00,96.39,96.52,96.26,96.31,54500.0,67.6456,67.7369,67.5544,67.5895,54500.0
2011-06-09 13:30:00,96.31,96.4,96.16,96.29,35900.0,67.5895,67.6527,67.4842,67.5755,35900.0
2011-06-09 13:40:00,96.29,96.38,96.24,96.38,34400.0,67.5755,67.6386,67.5404,67.6386,34400.0
2011-06-09 13:50:00,96.38,96.74,96.31,96.31,94100.0,67.6386,67.8913,67.5895,67.5895,94100.0
2011-06-09 14:00:00,96.36,96.66,96.29,96.55,87800.0,67.6246,67.8351,67.5755,67.7579,87800.0
2011-06-09 14:10:00,96.58,96.85,96.55,96.79,60200.0,67.779,67.9685,67.7579,67.9264,60200.0
2011-06-09 14:20:00,96.83,96.88,96.59,96.62,49200.0,67.9544,67.9895,67.786,67.8071,49200.0
2011-06-09 14:30:00,96.64,96.65,96.42,96.53,33800.0,67.8211,67.8281,67.6667,67.7439,33800.0
2011-06-09 14:40:00,96.53,96.91,96.53,96.83,69500.0,67.7439,68.0106,67.7439,67.9544,69500.0
2011-06-09 14:50:00,96.81,97.35,96.81,97.33,75400.0,67.9404,68.3194,67.9404,68.3053,75400.0
2011-06-09 15:00:00,97.32,97.37,97.05,97.12,55300.0,68.2983,68.3334,68.1088,68.158,55300.0
2011-06-09 15:10:00,97.13,97.24,96.95,96.95,58900.0,68.165,68.2422,68.0387,68.0387,58900.0
2011-06-09 15:20:00,96.95,97.01,96.82,96.89,78500.0,68.0387,68.0808,67.9474,67.9965,78500.0
2011-06-09 15:30:00,96.88,96.91,96.62,96.67,93900.0,67.9895,68.0106,67.8071,67.8421,93900.0
2011-06-09 15:40:00,96.68,96.71,96.26,96.38,123800.0,67.8492,67.8702,67.5544,67.6386,123800.0
2011-06-09 15:50:00,96.37,96.63,96.34,96.55,241100.0,67.6316,67.8141,67.6106,67.7579,241100.0
2011-06-10 09:30:00,96.17,96.17,95.52,95.57,106400.0,67.4913,67.4913,67.0351,67.0702,106400.0
2011-06-10 09:40:00,95.61,95.8,95.27,95.49,74600.0,67.0983,67.2316,66.8596,67.014,74600.0
2011-06-10 09:50:00,95.43,95.48,94.8,94.98,111600.0,66.9719,67.007,66.5298,66.6561,111600.0
2011-06-10 10:00:00,94.95,95.23,94.81,94.81,105400.0,66.6351,66.8316,66.5368,66.5368,105400.0
2011-06-10 10:10:00,94.8,95.15,94.8,95.11,85700.0,66.5298,66.7754,66.5298,66.7474,85700.0
2011-06-10 10:20:00,95.05,95.1,94.77,95.08,80700.0,66.7052,66.7403,66.5087,66.7263,80700.0
2011-06-10 10:30:00,95.09,95.09,94.6,94.7,45800.0,66.7333,66.7333,66.3894,66.4596,45800.0
2011-06-10 10:40:00,94.65,94.68,94.16,94.28,93800.0,66.4245,66.4456,66.0807,66.1649,93800.0
2011-06-10 10:50:00,94.25,94.31,93.99,94.03,128900.0,66.1438,66.1859,65.9613,65.9894,128900.0
2011-06-10 11:00:00,94.0,94.16,93.73,93.91,141500.0,65.9684,66.0807,65.7789,65.9052,141500.0
2011-06-10 11:10:00,93.85,93.93,93.45,93.62,171100.0,65.8631,65.9192,65.5824,65.7017,171100.0
2011-06-10 11:20:00,93.63,94.11,93.63,94.06,121000.0,65.7087,66.0456,65.7087,66.0105,121000.0
2011-06-10 11:30:00,94.05,94.08,93.75,93.79,78900.0,66.0035,66.0245,65.7929,65.821,78900.0
2011-06-10 11:40:00,93.78,94.04,93.76,93.91,85000.0,65.814,65.9964,65.7999,65.9052,85000.0
2011-06-10 11:50:00,93.93,94.03,93.71,93.83,101800.0,65.9192,65.9894,65.7648,65.8491,101800.0
2011-06-10 12:00:00,93.79,94.01,93.78,93.85,67900.0,65.821,65.9754,65.814,65.8631,67900.0
2011-06-10 12:10:00,93.85,93.85,93.56,93.77,79000.0,65.8631,65.8631,65.6596,65.807,79000.0
2011-06-10 12:20:00,93.79,93.83,93.56,93.61,59100.0,65.821,65.8491,65.6596,65.6947,59100.0
2011-06-10 12:30:00,93.62,93.98,93.58,93.95,56400.0,65.7017,65.9543,65.6736,65.9333,56400.0
2011-06-10 12:40:00,93.95,94.07,93.94,94.06,106700.0,65.9333,66.0175,65.9263,66.0105,106700.0
2011-06-10 12:50:00,94.1,94.17,94.0,94.08,45000.0,66.0385,66.0877,65.9684,66.0245,45000.0
2011-06-10 13:00:00,94.07,94.12,93.83,94.09,81000.0,66.0175,66.0526,65.8491,66.0315,81000.0
2011-06-10 13:10:00,94.11,94.11,93.85,94.01,54700.0,66.0456,66.0456,65.8631,65.9754,54700.0
2011-06-10 13:20:00,93.99,94.07,93.86,93.96,51500.0,65.9613,66.0175,65.8701,65.9403,51500.0
2011-06-10 13:30:00,93.95,93.96,93.61,93.61,94400.0,65.9333,65.9403,65.6947,65.6947,94400.0
2011-06-10 13:40:00,93.62,93.66,93.25,93.32,97800.0,65.7017,65.7298,65.442,65.4911,97800.0
2011-06-10 13:50:00,93.32,93.35,93.07,93.16,92400.0,65.4911,65.5122,65.3157,65.3789,92400.0
2011-06-10 14:00:00,93.16,93.79,93.15,93.4,158200.0,65.3789,65.821,65.3718,65.5473,158200.0
2011-06-10 14:10:00,93.4,93.86,93.4,93.85,127700.0,65.5473,65.8701,65.5473,65.8631,127700.0
2011-06-10 14:20:00,93.83,93.89,93.49,93.51,56700.0,65.8491,65.8912,65.6105,65.6245,56700.0
2011-06-10 14:30:00,93.48,93.67,93.2,93.22,78100.0,65.6034,65.7368,65.4069,65.421,78100.0
2011-06-10 14:40:00,93.24,93.6,93.21,93.5,102600.0,65.435,65.6877,65.414,65.6175,102600.0
2011-06-10 14:50:00,93.49,93.75,93.36,93.68,108000.0,65.6105,65.7929,65.5192,65.7438,108000.0
2011-06-10 15:00:00,93.66,93.85,93.25,93.3,178400.0,65.7298,65.8631,65.442,65.4771,178400.0
2011-06-10 15:10:00,93.3,93.73,93.25,93.56,167100.0,65.4771,65.7789,65.442,65.6596,167100.0
2011-06-10 15:20:00,93.56,93.57,93.21,93.43,187200.0,65.6596,65.6666,65.414,65.5683,187200.0
2011-06-10 15:30:00,93.48,93.58,93.08,93.12,262000.0,65.6034,65.6736,65.3227,65.3508,262000.0
2011-06-10 15:40:00,93.12,93.22,92.68,92.77,324600.0,65.3508,65.421,65.042,65.1052,324600.0
2011-06-10 15:50:00,92.75,93.01,92.75,92.92,391000.0,65.0911,65.2736,65.0911,65.2104,391000.0
2011-06-13 09:30:00,93.15,94.1,93.03,93.92,187200.0,65.3718,66.0385,65.2876,65.9122,187200.0
2011-06-13 09:40:00,93.85,94.49,93.76,94.03,169800.0,65.8631,66.3122,65.7999,65.9894,169800.0
2011-06-13 09:50:00,94.03,94.81,93.93,94.32,179600.0,65.9894,66.5368,65.9192,66.1929,179600.0
2011-06-13 10:00:00,94.31,94.67,94.08,94.25,82500.0,66.1859,66.4386,66.0245,66.1438,82500.0
2011-06-13 10:10:00,94.21,94.27,93.79,94.21,58000.0,66.1157,66.1579,65.821,66.1157,58000.0
2011-06-13 10:20:00,94.19,94.5,94.1,94.39,66000.0,66.1017,66.3193,66.0385,66.2421,66000.0
2011-06-13 10:30:00,94.36,94.36,93.87,94.09,27200.0,66.221,66.221,65.8771,66.0315,27200.0
2011-06-13 10:40:00,94.04,94.08,93.51,93.79,51200.0,65.9964,66.0245,65.6245,65.821,51200.0
2011-06-13 10:50:00,93.79,93.88,93.16,93.33,57200.0,65.821,65.8842,65.3789,65.4982,57200.0
2011-06-13 11:00:00,93.33,93.34,93.03,93.11,42300.0,65.4982,65.5052,65.2876,65.3438,42300.0
2011-06-13 11:10:00,93.13,93.6,93.05,93.6,49900.0,65.3578,65.6877,65.3017,65.6877,49900.0
2011-06-13 11:20:00,93.55,93.8,93.42,93.74,64600.0,65.6526,65.828,65.5613,65.7859,64600.0
2011-06-13 11:30:00,93.67,93.77,93.33,93.34,37700.0,65.7368,65.807,65.4982,65.5052,37700.0
2011-06-13 11:40:00,93.34,93.41,92.99,93.03,84600.0,65.5052,65.5543,65.2596,65.2876,84600.0
2011-06-13 11:50:00,93.04,93.25,92.91,93.13,68400.0,65.2946,65.442,65.2034,65.3578,68400.0
2011-06-13 12:00:00,93.2,93.4,93.08,93.32,60800.0,65.4069,65.5473,65.3227,65.4911,60800.0
2011-06-13 12:10:00,93.3,93.32,92.98,93.11,36800.0,65.4771,65.4911,65.2525,65.3438,36800.0
2011-06-13 12:20:00,93.13,93.25,92.92,93.04,32900.0,65.3578,65.442,65.2104,65.2946,32900.0
2011-06-13 12:30:00,93.02,93.32,93.02,93.27,41500.0,65.2806,65.4911,65.2806,65.4561,41500.0
2011-06-13 12:40:00,93.23,93.32,93.12,93.25,41600.0,65.428,65.4911,65.3508,65.442,41600.0
2011-06-13 12:50:00,93.22,93.31,92.95,93.0,37200.0,65.421,65.4841,65.2315,65.2666,37200.0
2011-06-13 13:00:00,93.01,93.01,92.41,92.58,68300.0,65.2736,65.2736,64.8525,64.9718,68300.0
2011-06-13 13:10:00,92.59,92.9,92.47,92.77,149400.0,64.9788,65.1964,64.8946,65.1052,149400.0
2011-06-13 13:20:00,92.81,93.18,92.74,93.01,70200.0,65.1332,65.3929,65.0841,65.2736,70200.0
2011-06-13 13:30:00,93.03,93.11,92.81,93.11,105200.0,65.2876,65.3438,65.1332,65.3438,105200.0
2011-06-13 13:40:00,93.11,93.39,93.11,93.14,49600.0,65.3438,65.5403,65.3438,65.3648,49600.0
2011-06-13 13:50:00,93.14,93.65,93.08,93.65,38600.0,65.3648,65.7227,65.3227,65.7227,38600.0
2011-06-13 14:00:00,93.61,93.88,93.44,93.74,76300.0,65.6947,65.8842,65.5754,65.7859,76300.0
2011-06-13 14:10:00,93.73,93.73,93.51,93.59,55900.0,65.7789,65.7789,65.6245,65.6806,55900.0
2011-06-13 14:20:00,93.59,93.62,93.37,93.37,34100.0,65.6806,65.7017,65.5262,65.5262,34100.0
2011-06-13 14:30:00,93.36,93.4,93.06,93.14,67700.0,65.5192,65.5473,65.3087,65.3648,67700.0
2011-06-13 14:40:00,93.15,93.57,93.1,93.56,36900.0,65.3718,65.6666,65.3368,65.6596,36900.0
2011-06-13 14:50:00,93.55,93.55,93.14,93.15,44900.0,65.6526,65.6526,65.3648,65.3718,44900.0
2011-06-13 15:00:00,93.18,93.41,93.1,93.27,96300.0,65.3929,65.5543,65.3368,65.4561,96300.0
2011-06-13 15:10:00,93.25,93.53,93.19,93.47,215400.0,65.442,65.6385,65.3999,65.5964,215400.0
2011-06-13 15:20:00,93.47,93.73,93.47,93.56,119400.0,65.5964,65.7789,65.5964,65.6596,119400.0
2011-06-13 15:30:00,93.55,93.77,93.45,93.63,189300.0,65.6526,65.807,65.5824,65.7087,189300.0
2011-06-13 15:40:00,93.63,93.67,93.3,93.48,193600.0,65.7087,65.7368,65.4771,65.6034,193600.0
2011-06-13 15:50:00,93.49,93.66,93.4,93.44,228100.0,65.6105,65.7298,65.5473,65.5754,228100.0
2011-06-14 09:30:00,94.9,96.14,94.78,95.77,301000.0,66.6,67.4702,66.5158,67.2105,301000.0
2011-06-14 09:40:00,95.74,96.13,95.51,96.13,150500.0,67.1895,67.4632,67.0281,67.4632,150500.0
2011-06-14 09:50:00,96.13,97.1,96.02,96.97,222100.0,67.4632,68.1439,67.386,68.0527,222100.0
2011-06-14 10:00:00,96.98,97.0,96.78,96.83,112900.0,68.0597,68.0737,67.9193,67.9544,112900.0
2011-06-14 10:10:00,96.82,96.87,96.56,96.79,94600.0,67.9474,67.9825,67.765,67.9264,94600.0
2011-06-14 10:20:00,96.79,96.79,96.5,96.67,108900.0,67.9264,67.9264,67.7228,67.8421,108900.0
2011-06-14 10:30:00,96.68,96.89,96.58,96.67,48300.0,67.8492,67.9965,67.779,67.8421,48300.0
2011-06-14 10:40:00,96.67,96.71,96.37,96.38,64900.0,67.8421,67.8702,67.6316,67.6386,64900.0
2011-06-14 10:50:00,96.38,96.63,96.31,96.49,52800.0,67.6386,67.8141,67.5895,67.7158,52800.0
2011-06-14 11:00:00,96.46,96.55,96.15,96.48,53000.0,67.6948,67.7579,67.4772,67.7088,53000.0
2011-06-14 11:10:00,96.51,96.58,96.36,96.37,39300.0,67.7299,67.779,67.6246,67.6316,39300.0
2011-06-14 11:20:00,96.4,96.46,96.18,96.36,44200.0,67.6527,67.6948,67.4983,67.6246,44200.0
2011-06-14 11:30:00,96.36,96.52,96.15,96.31,104500.0,67.6246,67.7369,67.4772,67.5895,104500.0
2011-06-14 11:40:00,96.3,96.49,96.21,96.38,90000.0,67.5825,67.7158,67.5193,67.6386,90000.0
2011-06-14 11:50:00,96.32,96.62,96.3,96.43,38600.0,67.5965,67.8071,67.5825,67.6737,38600.0
2011-06-14 12:00:00,96.4,96.55,96.33,96.44,34200.0,67.6527,67.7579,67.6035,67.6807,34200.0
2011-06-14 12:10:00,96.46,96.5,96.35,96.45,42000.0,67.6948,67.7228,67.6176,67.6878,42000.0
2011-06-14 12:20:00,96.43,96.59,96.4,96.55,23200.0,67.6737,67.786,67.6527,67.7579,23200.0
2011-06-14 12:30:00,96.55,96.6,96.4,96.55,34000.0,67.7579,67.793,67.6527,67.7579,34000.0
2011-06-14 12:40:00,96.55,96.58,96.44,96.48,20900.0,67.7579,67.779,67.6807,67.7088,20900.0
2011-06-14 12:50:00,96.5,96.59,96.38,96.47,41000.0,67.7228,67.786,67.6386,67.7018,41000.0
2011-06-14 13:00:00,96.46,96.52,96.25,96.44,34400.0,67.6948,67.7369,67.5474,67.6807,34400.0
2011-06-14 13:10:00,96.44,96.6,96.4,96.59,59900.0,67.6807,67.793,67.6527,67.786,59900.0
2011-06-14 13:20:00,96.53,96.59,96.36,96.43,72700.0,67.7439,67.786,67.6246,67.6737,72700.0
2011-06-14 13:30:00,96.45,96.6,96.39,96.55,39300.0,67.6878,67.793,67.6456,67.7579,39300.0
2011-06-14 13:40:00,96.49,96.54,96.34,96.37,34200.0,67.7158,67.7509,67.6106,67.6316,34200.0
2011-06-14 13:50:00,96.4,96.54,96.34,96.39,39600.0,67.6527,67.7509,67.6106,67.6456,39600.0
2011-06-14 14:00:00,96.35,96.49,96.18,96.24,42800.0,67.6176,67.7158,67.4983,67.5404,42800.0
2011-06-14 14:10:00,96.24,96.32,96.09,96.17,31800.0,67.5404,67.5965,67.4351,67.4913,31800.0
2011-06-14 14:20:00,96.14,96.35,96.09,96.22,33900.0,67.4702,67.6176,67.4351,67.5263,33900.0
2011-06-14 14:30:00,96.21,96.24,95.97,95.97,43600.0,67.5193,67.5404,67.3509,67.3509,43600.0
2011-06-14 14:40:00,95.97,96.35,95.96,96.35,41500.0,67.3509,67.6176,67.3439,67.6176,41500.0
2011-06-14 14:50:00,96.33,96.38,96.21,96.24,26000.0,67.6035,67.6386,67.5193,67.5404,26000.0
2011-06-14 15:00:00,96.27,96.41,96.25,96.32,34800.0,67.5614,67.6597,67.5474,67.5965,34800.0
2011-06-14 15:10:00,96.31,96.35,96.06,96.16,74100.0,67.5895,67.6176,67.4141,67.4842,74100.0
2011-06-14 15:20:00,96.14,96.18,95.97,96.09,40000.0,67.4702,67.4983,67.3509,67.4351,40000.0
2011-06-14 15:30:00,96.09,96.1,95.75,95.82,92700.0,67.4351,67.4421,67.1965,67.2456,92700.0
2011-06-14 15:40:00,95.82,95.97,95.78,95.94,124600.0,67.2456,67.3509,67.2176,67.3298,124600.0
2011-06-14 15:50:00,95.92,95.99,95.76,95.9,182800.0,67.3158,67.3649,67.2035,67.3018,182800.0
2011-06-15 09:30:00,94.66,94.66,93.6,93.93,140300.0,66.4315,66.4315,65.6877,65.9192,140300.0
2011-06-15 09:40:00,93.97,95.0,93.74,94.48,142500.0,65.9473,66.6702,65.7859,66.3052,142500.0
2011-06-15 09:50:00,94.41,95.45,94.41,95.07,100400.0,66.2561,66.986,66.2561,66.7193,100400.0
2011-06-15 10:00:00,95.06,95.39,94.96,95.28,122400.0,66.7123,66.9439,66.6421,66.8667,122400.0
2011-06-15 10:10:00,95.27,95.58,95.27,95.35,122000.0,66.8596,67.0772,66.8596,66.9158,122000.0
2011-06-15 10:20:00,95.35,95.37,94.62,94.62,48700.0,66.9158,66.9298,66.4035,66.4035,48700.0
2011-06-15 10:30:00,94.68,95.05,94.33,94.62,51300.0,66.4456,66.7052,66.2,66.4035,51300.0
2011-06-15 10:40:00,94.63,95.21,94.5,95.13,71700.0,66.4105,66.8175,66.3193,66.7614,71700.0
2011-06-15 10:50:00,95.14,95.2,94.99,95.0,49600.0,66.7684,66.8105,66.6631,66.6702,49600.0
2011-06-15 11:00:00,95.03,95.07,94.52,94.67,35000.0,66.6912,66.7193,66.3333,66.4386,35000.0
2011-06-15 11:10:00,94.6,94.6,94.26,94.33,44800.0,66.3894,66.3894,66.1508,66.2,44800.0
2011-06-15 11:20:00,94.34,94.34,94.0,94.13,47400.0,66.207,66.207,65.9684,66.0596,47400.0
2011-06-15 11:30:00,94.13,94.14,93.45,93.48,54200.0,66.0596,66.0666,65.5824,65.6034,54200.0
2011-06-15 11:40:00,93.5,93.67,93.3,93.39,100700.0,65.6175,65.7368,65.4771,65.5403,100700.0
2011-06-15 11:50:00,93.32,93.6,93.11,93.6,47900.0,65.4911,65.6877,65.3438,65.6877,47900.0
2011-06-15 12:00:00,93.54,93.56,93.3,93.31,48700.0,65.6455,65.6596,65.4771,65.4841,48700.0
2011-06-15 12:10:00,93.3,93.41,93.0,93.03,40700.0,65.4771,65.5543,65.2666,65.2876,40700.0
2011-06-15 12:20:00,93.01,93.1,92.5,93.08,158800.0,65.2736,65.3368,64.9157,65.3227,158800.0
2011-06-15 12:30:00,93.07,93.21,92.98,93.01,79600.0,65.3157,65.414,65.2525,65.2736,79600.0
2011-06-15 12:40:00,93.02,93.46,93.01,93.19,71000.0,65.2806,65.5894,65.2736,65.3999,71000.0
2011-06-15 12:50:00,93.28,93.41,92.88,92.95,44200.0,65.4631,65.5543,65.1824,65.2315,44200.0
2011-06-15 13:00:00,93.04,93.2,93.01,93.06,45900.0,65.2946,65.4069,65.2736,65.3087,45900.0
2011-06-15 13:10:00,93.01,93.13,92.93,92.93,139900.0,65.2736,65.3578,65.2175,65.2175,139900.0
2011-06-15 13:20:00,92.89,93.21,92.83,93.16,65100.0,65.1894,65.414,65.1473,65.3789,65100.0
2011-06-15 13:30:00,93.2,93.2,93.0,93.15,72100.0,65.4069,65.4069,65.2666,65.3718,72100.0
2011-06-15 13:40:00,93.12,93.33,92.9,93.06,68500.0,65.3508,65.4982,65.1964,65.3087,68500.0
2011-06-15 13:50:00,93.01,93.22,92.81,93.15,51600.0,65.2736,65.421,65.1332,65.3718,51600.0
2011-06-15 14:00:00,93.09,93.45,92.95,93.32,161800.0,65.3297,65.5824,65.2315,65.4911,161800.0
2011-06-15 14:10:00,93.33,93.33,92.98,93.01,36300.0,65.4982,65.4982,65.2525,65.2736,36300.0
2011-06-15 14:20:00,93.0,93.1,92.88,92.89,127000.0,65.2666,65.3368,65.1824,65.1894,127000.0
2011-06-15 14:30:00,92.86,93.14,92.86,93.08,116100.0,65.1683,65.3648,65.1683,65.3227,116100.0
2011-06-15 14:40:00,93.08,93.15,92.6,92.85,137800.0,65.3227,65.3718,64.9859,65.1613,137800.0
2011-06-15 14:50:00,92.85,92.96,92.53,92.56,159500.0,65.1613,65.2385,64.9367,64.9578,159500.0
2011-06-15 15:00:00,92.57,92.92,92.5,92.54,179700.0,64.9648,65.2104,64.9157,64.9438,179700.0
2011-06-15 15:10:00,92.55,92.85,92.35,92.57,129500.0,64.9508,65.1613,64.8104,64.9648,129500.0
2011-06-15 15:20:00,92.62,93.02,92.49,92.77,111800.0,64.9999,65.2806,64.9087,65.1052,111800.0
2011-06-15 15:30:00,92.78,92.82,92.45,92.48,153900.0,65.1122,65.1403,64.8806,64.9016,153900.0
2011-06-15 15:40:00,92.48,92.73,92.4,92.57,301400.0,64.9016,65.0771,64.8455,64.9648,301400.0
2011-06-15 15:50:00,92.56,92.75,92.32,92.51,559600.0,64.9578,65.0911,64.7894,64.9227,559600.0
2011-06-16 09:30:00,92.69,93.8,92.56,93.63,222900.0,65.049,65.828,64.9578,65.7087,222900.0
2011-06-16 09:40:00,93.61,94.0,93.2,93.75,102400.0,65.6947,65.9684,65.4069,65.7929,102400.0
2011-06-16 09:50:00,93.75,93.9,93.45,93.65,100100.0,65.7929,65.8982,65.5824,65.7227,100100.0
2011-06-16 10:00:00,93.6,94.19,92.9,93.97,235500.0,65.6877,66.1017,65.1964,65.9473,235500.0
2011-06-16 10:10:00,94.04,94.5,93.9,93.93,68200.0,65.9964,66.3193,65.8982,65.9192,68200.0
2011-06-16 10:20:00,94.02,94.2,93.75,93.85,50300.0,65.9824,66.1087,65.7929,65.8631,50300.0
2011-06-16 10:30:00,93.93,94.4,93.69,94.36,52800.0,65.9192,66.2491,65.7508,66.221,52800.0
2011-06-16 10:40:00,94.39,94.7,94.32,94.47,102200.0,66.2421,66.4596,66.1929,66.2982,102200.0
2011-06-16 10:50:00,94.49,94.76,94.09,94.1,59000.0,66.3122,66.5017,66.0315,66.0385,59000.0
2011-06-16 11:00:00,94.09,94.14,93.81,93.99,123200.0,66.0315,66.0666,65.835,65.9613,123200.0
2011-06-16 11:10:00,93.99,94.31,93.8,94.31,63000.0,65.9613,66.1859,65.828,66.1859,63000.0
2011-06-16 11:20:00,94.33,94.56,94.02,94.17,58700.0,66.2,66.3614,65.9824,66.0877,58700.0
2011-06-16 11:30:00,94.11,94.2,93.76,93.76,44600.0,66.0456,66.1087,65.7999,65.7999,44600.0
2011-06-16 11:40:00,93.79,93.92,93.64,93.65,55300.0,65.821,65.9122,65.7157,65.7227,55300.0
2011-06-16 11:50:00,93.65,93.69,93.35,93.52,44700.0,65.7227,65.7508,65.5122,65.6315,44700.0
2011-06-16 12:00:00,93.54,93.76,93.45,93.45,53200.0,65.6455,65.7999,65.5824,65.5824,53200.0
2011-06-16 12:10:00,93.44,93.63,93.39,93.63,35000.0,65.5754,65.7087,65.5403,65.7087,35000.0
2011-06-16 12:20:00,93.53,93.76,93.43,93.75,52300.0,65.6385,65.7999,65.5683,65.7929,52300.0
2011-06-16 12:30:00,93.75,93.84,93.6,93.66,29500.0,65.7929,65.8561,65.6877,65.7298,29500.0
2011-06-16 12:40:00,93.66,93.66,93.46,93.5,30000.0,65.7298,65.7298,65.5894,65.6175,30000.0
2011-06-16 12:50:00,93.53,93.6,93.41,93.46,35000.0,65.6385,65.6877,65.5543,65.5894,35000.0
2011-06-16 13:00:00,93.42,93.52,93.33,93.52,65900.0,65.5613,65.6315,65.4982,65.6315,65900.0
2011-06-16 13:10:00,93.53,93.74,93.47,93.58,32100.0,65.6385,65.7859,65.5964,65.6736,32100.0
2011-06-16 13:20:00,93.59,93.73,93.45,93.53,33900.0,65.6806,65.7789,65.5824,65.6385,33900.0
2011-06-16 13:30:00,93.6,93.73,93.45,93.45,63600.0,65.6877,65.7789,65.5824,65.5824,63600.0
2011-06-16 13:40:00,93.48,93.52,93.22,93.42,118200.0,65.6034,65.6315,65.421,65.5613,118200.0
2011-06-16 13:50:00,93.45,93.5,92.95,92.98,58800.0,65.5824,65.6175,65.2315,65.2525,58800.0
2011-06-16 14:00:00,92.98,93.05,92.72,92.81,38800.0,65.2525,65.3017,65.0701,65.1332,38800.0
2011-06-16 14:10:00,92.79,92.84,92.3,92.3,84500.0,65.1192,65.1543,64.7753,64.7753,84500.0
2011-06-16 14:20:00,92.3,92.38,92.05,92.15,55400.0,64.7753,64.8315,64.5999,64.6701,55400.0
2011-06-16 14:30:00,92.14,92.25,91.65,91.74,68900.0,64.663,64.7402,64.3192,64.3823,68900.0
2011-06-16 14:40:00,91.73,91.92,91.18,91.18,97600.0,64.3753,64.5086,63.9893,63.9893,97600.0
2011-06-16 14:50:00,91.17,91.79,91.13,91.75,170100.0,63.9823,64.4174,63.9542,64.3893,170100.0
2011-06-16 15:00:00,91.74,92.12,91.6,92.09,97700.0,64.3823,64.649,64.2841,64.6279,97700.0
2011-06-16 15:10:00,92.08,92.4,92.07,92.35,213700.0,64.6209,64.8455,64.6139,64.8104,213700.0
2011-06-16 15:20:00,92.33,92.57,92.26,92.31,154700.0,64.7964,64.9648,64.7473,64.7823,154700.0
2011-06-16 15:30:00,92.31,92.69,92.24,92.6,129800.0,64.7823,65.049,64.7332,64.9859,129800.0
2011-06-16 15:40:00,92.61,92.68,92.43,92.59,112100.0,64.9929,65.042,64.8666,64.9788,112100.0
2011-06-16 15:50:00,92.59,93.05,92.55,92.94,275300.0,64.9788,65.3017,64.9508,65.2245,275300.0
2011-06-17 09:30:00,94.63,94.9,94.29,94.3,336000.0,66.4105,66.6,66.1719,66.1789,336000.0
2011-06-17 09:40:00,94.33,94.75,94.07,94.24,158600.0,66.2,66.4947,66.0175,66.1368,158600.0
2011-06-17 09:50:00,94.25,94.33,93.55,93.82,121800.0,66.1438,66.2,65.6526,65.842,121800.0
2011-06-17 10:00:00,93.85,94.59,93.84,94.25,165400.0,65.8631,66.3824,65.8561,66.1438,165400.0
2011-06-17 10:10:00,94.27,94.43,94.08,94.27,60200.0,66.1579,66.2701,66.0245,66.1579,60200.0
2011-06-17 10:20:00,94.16,94.2,93.5,93.67,44800.0,66.0807,66.1087,65.6175,65.7368,44800.0
2011-06-17 10:30:00,93.59,93.98,93.57,93.93,45100.0,65.6806,65.9543,65.6666,65.9192,45100.0
2011-06-17 10:40:00,93.96,94.1,93.9,93.97,66400.0,65.9403,66.0385,65.8982,65.9473,66400.0
2011-06-17 10:50:00,93.98,94.1,93.75,94.01,87400.0,65.9543,66.0385,65.7929,65.9754,87400.0
2011-06-17 11:00:00,94.01,94.04,93.34,93.48,47800.0,65.9754,65.9964,65.5052,65.6034,47800.0
2011-06-17 11:10:00,93.4,93.85,93.37,93.83,24400.0,65.5473,65.8631,65.5262,65.8491,24400.0
2011-06-17 11:20:00,93.88,93.95,93.7,93.85,22700.0,65.8842,65.9333,65.7578,65.8631,22700.0
2011-06-17 11:30:00,93.9,93.92,93.73,93.77,30100.0,65.8982,65.9122,65.7789,65.807,30100.0
2011-06-17 11:40:00,93.77,93.96,93.77,93.91,28100.0,65.807,65.9403,65.807,65.9052,28100.0
2011-06-17 11:50:00,93.95,94.26,93.9,94.24,193800.0,65.9333,66.1508,65.8982,66.1368,193800.0
2011-06-17 12:00:00,94.19,94.29,94.17,94.25,31200.0,66.1017,66.1719,66.0877,66.1438,31200.0
2011-06-17 12:10:00,94.23,94.27,94.09,94.09,15000.0,66.1298,66.1579,66.0315,66.0315,15000.0
2011-06-17 12:20:00,94.07,94.09,93.82,94.0,23600.0,66.0175,66.0315,65.842,65.9684,23600.0
2011-06-17 12:30:00,94.01,94.08,93.78,94.01,87700.0,65.9754,66.0245,65.814,65.9754,87700.0
2011-06-17 12:40:00,94.0,94.06,93.78,93.9,25800.0,65.9684,66.0105,65.814,65.8982,25800.0
2011-06-17 12:50:00,93.86,93.93,93.58,93.9,73200.0,65.8701,65.9192,65.6736,65.8982,73200.0
2011-06-17 13:00:00,93.94,93.97,93.72,93.93,42600.0,65.9263,65.9473,65.7719,65.9192,42600.0
2011-06-17 13:10:00,93.93,93.97,93.55,93.67,56500.0,65.9192,65.9473,65.6526,65.7368,56500.0
2011-06-17 13:20:00,93.68,94.07,93.57,93.96,61800.0,65.7438,66.0175,65.6666,65.9403,61800.0
2011-06-17 13:30:00,93.93,94.2,93.93,94.11,58600.0,65.9192,66.1087,65.9192,66.0456,58600.0
2011-06-17 13:40:00,94.15,94.18,93.97,94.09,72200.0,66.0736,66.0947,65.9473,66.0315,72200.0
2011-06-17 13:50:00,94.13,94.13,93.86,93.93,128500.0,66.0596,66.0596,65.8701,65.9192,128500.0
2011-06-17 14:00:00,93.93,94.02,93.76,93.85,40900.0,65.9192,65.9824,65.7999,65.8631,40900.0
2011-06-17 14:10:00,93.88,94.15,93.81,94.08,36400.0,65.8842,66.0736,65.835,66.0245,36400.0
2011-06-17 14:20:00,94.09,94.18,93.97,94.16,33800.0,66.0315,66.0947,65.9473,66.0807,33800.0
2011-06-17 14:30:00,94.18,94.19,93.98,94.05,41100.0,66.0947,66.1017,65.9543,66.0035,41100.0
2011-06-17 14:40:00,94.04,94.1,93.86,94.08,48900.0,65.9964,66.0385,65.8701,66.0245,48900.0
2011-06-17 14:50:00,94.07,94.09,93.92,93.95,41800.0,66.0175,66.0315,65.9122,65.9333,41800.0
2011-06-17 15:00:00,93.94,94.01,93.72,93.72,75800.0,65.9263,65.9754,65.7719,65.7719,75800.0
2011-06-17 15:10:00,93.73,93.74,93.09,93.23,91100.0,65.7789,65.7859,65.3297,65.428,91100.0
2011-06-17 15:20:00,93.25,93.45,93.19,93.36,60800.0,65.442,65.5824,65.3999,65.5192,60800.0
2011-06-17 15:30:00,93.36,93.6,93.21,93.5,47500.0,65.5192,65.6877,65.414,65.6175,47500.0
2011-06-17 15:40:00,93.48,93.91,93.45,93.84,106300.0,65.6034,65.9052,65.5824,65.8561,106300.0
2011-06-17 15:50:00,93.83,93.91,93.61,93.66,169300.0,65.8491,65.9052,65.6947,65.7298,169300.0
2011-06-20 09:30:00,93.39,93.51,93.01,93.23,115000.0,65.5403,65.6245,65.2736,65.428,115000.0
2011-06-20 09:40:00,93.29,94.04,93.29,94.0,47900.0,65.4701,65.9964,65.4701,65.9684,47900.0
2011-06-20 09:50:00,93.95,94.16,93.48,93.52,57100.0,65.9333,66.0807,65.6034,65.6315,57100.0
2011-06-20 10:00:00,93.59,93.81,93.08,93.11,61000.0,65.6806,65.835,65.3227,65.3438,61000.0
2011-06-20 10:10:00,93.1,93.3,92.76,93.2,116400.0,65.3368,65.4771,65.0981,65.4069,116400.0
2011-06-20 10:20:00,93.23,93.62,92.98,93.49,45400.0,65.428,65.7017,65.2525,65.6105,45400.0
2011-06-20 10:30:00,93.5,93.81,93.48,93.71,51400.0,65.6175,65.835,65.6034,65.7648,51400.0
2011-06-20 10:40:00,93.7,94.16,93.6,93.94,33400.0,65.7578,66.0807,65.6877,65.9263,33400.0
2011-06-20 10:50:00,93.96,93.96,93.31,93.34,71800.0,65.9403,65.9403,65.4841,65.5052,71800.0
2011-06-20 11:00:00,93.36,93.36,93.11,93.17,59200.0,65.5192,65.5192,65.3438,65.3859,59200.0
2011-06-20 11:10:00,93.15,93.39,93.12,93.27,17000.0,65.3718,65.5403,65.3508,65.4561,17000.0
2011-06-20 11:20:00,93.3,93.66,93.25,93.46,21500.0,65.4771,65.7298,65.442,65.5894,21500.0
2011-06-20 11:30:00,93.44,93.56,93.34,93.47,37300.0,65.5754,65.6596,65.5052,65.5964,37300.0
2011-06-20 11:40:00,93.46,93.88,93.43,93.88,28600.0,65.5894,65.8842,65.5683,65.8842,28600.0
2011-06-20 11:50:00,93.86,94.0,93.76,93.96,15700.0,65.8701,65.9684,65.7999,65.9403,15700.0
2011-06-20 12:00:00,93.94,94.17,93.86,93.86,56900.0,65.9263,66.0877,65.8701,65.8701,56900.0
2011-06-20 12:10:00,93.84,93.98,93.8,93.95,11700.0,65.8561,65.9543,65.828,65.9333,11700.0
2011-06-20 12:20:00,93.92,94.13,93.86,94.09,16900.0,65.9122,66.0596,65.8701,66.0315,16900.0
2011-06-20 12:30:00,94.04,94.05,93.88,93.94,17400.0,65.9964,66.0035,65.8842,65.9263,17400.0
2011-06-20 12:40:00,93.97,93.98,93.89,93.93,22900.0,65.9473,65.9543,65.8912,65.9192,22900.0
2011-06-20 12:50:00,93.94,94.02,93.62,93.69,34200.0,65.9263,65.9824,65.7017,65.7508,34200.0
2011-06-20 13:00:00,93.7,93.74,93.52,93.71,34400.0,65.7578,65.7859,65.6315,65.7648,34400.0
2011-06-20 13:10:00,93.69,93.72,93.6,93.68,12400.0,65.7508,65.7719,65.6877,65.7438,12400.0
2011-06-20 13:20:00,93.69,93.72,93.51,93.55,18400.0,65.7508,65.7719,65.6245,65.6526,18400.0
2011-06-20 13:30:00,93.54,93.57,93.4,93.41,26200.0,65.6455,65.6666,65.5473,65.5543,26200.0
2011-06-20 13:40:00,93.44,93.48,93.16,93.16,34500.0,65.5754,65.6034,65.3789,65.3789,34500.0
2011-06-20 13:50:00,93.21,93.24,93.01,93.06,42000.0,65.414,65.435,65.2736,65.3087,42000.0
2011-06-20 14:00:00,93.06,93.43,93.05,93.38,61600.0,65.3087,65.5683,65.3017,65.5333,61600.0
2011-06-20 14:10:00,93.42,93.46,93.3,93.43,42100.0,65.5613,65.5894,65.4771,65.5683,42100.0
2011-06-20 14:20:00,93.41,93.51,93.32,93.46,33600.0,65.5543,65.6245,65.4911,65.5894,33600.0
2011-06-20 14:30:00,93.45,93.88,93.43,93.81,60300.0,65.5824,65.8842,65.5683,65.835,60300.0
2011-06-20 14:40:00,93.8,94.0,93.74,93.89,45300.0,65.828,65.9684,65.7859,65.8912,45300.0
2011-06-20 14:50:00,93.85,93.99,93.79,93.89,72900.0,65.8631,65.9613,65.821,65.8912,72900.0
2011-06-20 15:00:00,93.89,93.89,93.77,93.83,47400.0,65.8912,65.8912,65.807,65.8491,47400.0
2011-06-20 15:10:00,93.82,93.83,93.52,93.52,63300.0,65.842,65.8491,65.6315,65.6315,63300.0
2011-06-20 15:20:00,93.51,93.51,93.29,93.51,130100.0,65.6245,65.6245,65.4701,65.6245,130100.0
2011-06-20 15:30:00,93.51,93.74,93.33,93.65,61200.0,65.6245,65.7859,65.4982,65.7227,61200.0
2011-06-20 15:40:00,93.65,93.69,93.28,93.54,186000.0,65.7227,65.7508,65.4631,65.6455,186000.0
2011-06-20 15:50:00,93.54,93.59,93.36,93.49,168400.0,65.6455,65.6806,65.5192,65.6105,168400.0
2011-06-21 09:30:00,94.26,95.11,94.23,95.1,163200.0,66.1508,66.7474,66.1298,66.7403,163200.0
2011-06-21 09:40:00,95.09,95.55,95.06,95.3,140900.0,66.7333,67.0561,66.7123,66.8807,140900.0
2011-06-21 09:50:00,95.29,96.31,95.29,96.25,173000.0,66.8737,67.5895,66.8737,67.5474,173000.0
2011-06-21 10:00:00,96.27,96.95,96.16,96.62,174800.0,67.5614,68.0387,67.4842,67.8071,174800.0
2011-06-21 10:10:00,96.6,96.85,96.22,96.54,105400.0,67.793,67.9685,67.5263,67.7509,105400.0
2011-06-21 10:20:00,96.55,96.99,96.53,96.74,64600.0,67.7579,68.0667,67.7439,67.8913,64600.0
2011-06-21 10:30:00,96.75,96.95,96.32,96.49,102600.0,67.8983,68.0387,67.5965,67.7158,102600.0
2011-06-21 10:40:00,96.48,97.41,96.42,97.1,141500.0,67.7088,68.3615,67.6667,68.1439,141500.0
2011-06-21 10:50:00,97.08,97.15,96.92,97.06,66100.0,68.1299,68.179,68.0176,68.1158,66100.0
2011-06-21 11:00:00,97.06,97.64,97.05,97.45,75300.0,68.1158,68.5229,68.1088,68.3895,75300.0
2011-06-21 11:10:00,97.43,97.46,97.14,97.34,151900.0,68.3755,68.3966,68.172,68.3123,151900.0
2011-06-21 11:20:00,97.36,97.6,97.34,97.51,42200.0,68.3264,68.4948,68.3123,68.4317,42200.0
2011-06-21 11:30:00,97.49,97.6,97.38,97.59,64200.0,68.4176,68.4948,68.3404,68.4878,64200.0
2011-06-21 11:40:00,97.57,97.6,97.32,97.39,59800.0,68.4738,68.4948,68.2983,68.3474,59800.0
2011-06-21 11:50:00,97.39,97.39,96.93,96.97,80800.0,68.3474,68.3474,68.0246,68.0527,80800.0
2011-06-21 12:00:00,96.98,97.01,96.86,96.91,73700.0,68.0597,68.0808,67.9755,68.0106,73700.0
2011-06-21 12:10:00,96.9,97.06,96.87,97.02,52300.0,68.0036,68.1158,67.9825,68.0878,52300.0
2011-06-21 12:20:00,97.05,97.15,96.88,96.95,44100.0,68.1088,68.179,67.9895,68.0387,44100.0
2011-06-21 12:30:00,96.94,97.03,96.57,96.64,73600.0,68.0316,68.0948,67.772,67.8211,73600.0
2011-06-21 12:40:00,96.64,96.79,96.57,96.77,43600.0,67.8211,67.9264,67.772,67.9123,43600.0
2011-06-21 12:50:00,96.77,96.91,96.65,96.67,30500.0,67.9123,68.0106,67.8281,67.8421,30500.0
2011-06-21 13:00:00,96.68,96.7,96.44,96.47,34500.0,67.8492,67.8632,67.6807,67.7018,34500.0
2011-06-21 13:10:00,96.45,96.47,96.25,96.34,99500.0,67.6878,67.7018,67.5474,67.6106,99500.0
2011-06-21 13:20:00,96.35,96.45,96.27,96.31,31200.0,67.6176,67.6878,67.5614,67.5895,31200.0
2011-06-21 13:30:00,96.29,96.59,96.28,96.51,54100.0,67.5755,67.786,67.5685,67.7299,54100.0
2011-06-21 13:40:00,96.47,96.6,96.46,96.58,37200.0,67.7018,67.793,67.6948,67.779,37200.0
2011-06-21 13:50:00,96.56,96.69,96.5,96.55,34300.0,67.765,67.8562,67.7228,67.7579,34300.0
2011-06-21 14:00:00,96.55,96.76,96.55,96.76,37000.0,67.7579,67.9053,67.7579,67.9053,37000.0
2011-06-21 14:10:00,96.74,97.1,96.74,97.09,65800.0,67.8913,68.1439,67.8913,68.1369,65800.0
2011-06-21 14:20:00,97.11,97.21,97.06,97.18,54900.0,68.1509,68.2211,68.1158,68.2001,54900.0
2011-06-21 14:30:00,97.18,97.57,97.18,97.57,75100.0,68.2001,68.4738,68.2001,68.4738,75100.0
2011-06-21 14:40:00,97.57,97.6,97.34,97.45,54300.0,68.4738,68.4948,68.3123,68.3895,54300.0
2011-06-21 14:50:00,97.45,97.5,97.26,97.36,50400.0,68.3895,68.4246,68.2562,68.3264,50400.0
2011-06-21 15:00:00,97.39,97.41,97.06,97.27,67200.0,68.3474,68.3615,68.1158,68.2632,67200.0
2011-06-21 15:10:00,97.24,97.26,97.0,97.13,46700.0,68.2422,68.2562,68.0737,68.165,46700.0
2011-06-21 15:20:00,97.14,97.21,97.05,97.08,65200.0,68.172,68.2211,68.1088,68.1299,65200.0
2011-06-21 15:30:00,97.05,97.13,96.98,97.06,91600.0,68.1088,68.165,68.0597,68.1158,91600.0
2011-06-21 15:40:00,97.06,97.45,96.97,97.45,157200.0,68.1158,68.3895,68.0527,68.3895,157200.0
2011-06-21 15:50:00,97.44,97.57,97.39,97.52,265800.0,68.3825,68.4738,68.3474,68.4387,265800.0
2011-06-22 09:30:00,97.25,98.43,97.0,98.32,147800.0,68.2492,69.0773,68.0737,69.0001,147800.0
2011-06-22 09:40:00,98.4,99.45,98.18,98.94,229000.0,69.0562,69.7931,68.9019,69.4352,229000.0
2011-06-22 09:50:00,99.06,99.06,98.55,99.0,143600.0,69.5194,69.5194,69.1615,69.4773,143600.0
2011-06-22 10:00:00,98.96,99.04,98.5,98.58,120800.0,69.4493,69.5054,69.1264,69.1826,120800.0
2011-06-22 10:10:00,98.5,98.6,97.84,98.25,129500.0,69.1264,69.1966,68.6632,68.951,129500.0
2011-06-22 10:20:00,98.22,98.67,98.1,98.35,80400.0,68.9299,69.2457,68.8457,69.0212,80400.0
2011-06-22 10:30:00,98.37,98.64,98.25,98.28,74700.0,69.0352,69.2247,68.951,68.972,74700.0
2011-06-22 10:40:00,98.28,98.7,98.28,98.61,58400.0,68.972,69.2668,68.972,69.2036,58400.0
2011-06-22 10:50:00,98.62,99.08,98.55,98.95,92400.0,69.2106,69.5335,69.1615,69.4422,92400.0
2011-06-22 11:00:00,98.91,98.92,98.4,98.46,72200.0,69.4142,69.4212,69.0562,69.0984,72200.0
2011-06-22 11:10:00,98.49,98.5,98.14,98.34,83000.0,69.1194,69.1264,68.8738,69.0141,83000.0
2011-06-22 11:20:00,98.37,98.39,98.18,98.24,36900.0,69.0352,69.0492,68.9019,68.944,36900.0
2011-06-22 11:30:00,98.28,98.44,98.24,98.4,73300.0,68.972,69.0843,68.944,69.0562,73300.0
2011-06-22 11:40:00,98.35,98.36,98.01,98.08,43600.0,69.0212,69.0282,68.7825,68.8317,43600.0
2011-06-22 11:50:00,98.08,98.16,98.01,98.02,31800.0,68.8317,68.8878,68.7825,68.7896,31800.0
2011-06-22 12:00:00,98.01,98.02,97.69,97.83,53600.0,68.7825,68.7896,68.558,68.6562,53600.0
2011-06-22 12:10:00,97.83,97.9,97.48,97.52,48600.0,68.6562,68.7054,68.4106,68.4387,48600.0
2011-06-22 12:20:00,97.52,97.73,97.33,97.72,57200.0,68.4387,68.586,68.3053,68.579,57200.0
2011-06-22 12:30:00,97.67,97.74,97.25,97.61,57500.0,68.5439,68.5931,68.2492,68.5018,57500.0
2011-06-22 12:40:00,97.62,98.09,97.57,98.03,67900.0,68.5089,68.8387,68.4738,68.7966,67900.0
2011-06-22 12:50:00,98.07,98.12,97.98,98.05,26500.0,68.8247,68.8597,68.7615,68.8106,26500.0
2011-06-22 13:00:00,98.01,98.11,97.94,98.04,47600.0,68.7825,68.8527,68.7334,68.8036,47600.0
2011-06-22 13:10:00,98.07,98.08,97.84,97.98,23200.0,68.8247,68.8317,68.6632,68.7615,23200.0
2011-06-22 13:20:00,97.97,98.06,97.84,98.02,37800.0,68.7545,68.8176,68.6632,68.7896,37800.0
2011-06-22 13:30:00,97.99,97.99,97.81,97.88,37600.0,68.7685,68.7685,68.6422,68.6913,37600.0
2011-06-22 13:40:00,97.88,97.99,97.82,97.98,33600.0,68.6913,68.7685,68.6492,68.7615,33600.0
2011-06-22 13:50:00,97.97,98.22,97.89,98.14,57700.0,68.7545,68.9299,68.6983,68.8738,57700.0
2011-06-22 14:00:00,98.15,98.21,97.66,97.84,138400.0,68.8808,68.9229,68.5369,68.6632,138400.0
2011-06-22 14:10:00,97.84,97.85,97.65,97.7,47000.0,68.6632,68.6703,68.5299,68.565,47000.0
2011-06-22 14:20:00,97.67,97.9,97.54,97.55,42800.0,68.5439,68.7054,68.4527,68.4597,42800.0
2011-06-22 14:30:00,97.55,97.64,97.36,97.36,56000.0,68.4597,68.5229,68.3264,68.3264,56000.0
2011-06-22 14:40:00,97.38,97.42,97.17,97.27,63800.0,68.3404,68.3685,68.193,68.2632,63800.0
2011-06-22 14:50:00,97.26,97.32,96.7,96.86,121100.0,68.2562,68.2983,67.8632,67.9755,121100.0
2011-06-22 15:00:00,96.83,96.93,96.77,96.93,75600.0,67.9544,68.0246,67.9123,68.0246,75600.0
2011-06-22 15:10:00,96.93,96.95,96.75,96.85,82500.0,68.0246,68.0387,67.8983,67.9685,82500.0
2011-06-22 15:20:00,96.85,96.93,96.77,96.86,68700.0,67.9685,68.0246,67.9123,67.9755,68700.0
2011-06-22 15:30:00,96.85,96.85,96.45,96.45,137300.0,67.9685,67.9685,67.6878,67.6878,137300.0
2011-06-22 15:40:00,96.47,96.49,96.01,96.13,152700.0,67.7018,67.7158,67.379,67.4632,152700.0
2011-06-22 15:50:00,96.11,96.28,95.98,96.11,168300.0,67.4491,67.5685,67.3579,67.4491,168300.0
2011-06-23 09:30:00,94.0,94.27,93.49,94.02,171000.0,65.9684,66.1579,65.6105,65.9824,171000.0
2011-06-23 09:40:00,94.02,94.4,93.69,94.1,241900.0,65.9824,66.2491,65.7508,66.0385,241900.0
2011-06-23 09:50:00,94.1,94.18,93.74,93.82,215900.0,66.0385,66.0947,65.7859,65.842,215900.0
2011-06-23 10:00:00,93.92,94.83,93.91,94.83,179800.0,65.9122,66.5509,65.9052,66.5509,179800.0
2011-06-23 10:10:00,94.76,95.24,94.61,94.77,136800.0,66.5017,66.8386,66.3965,66.5087,136800.0
2011-06-23 10:20:00,94.79,94.94,94.26,94.68,94300.0,66.5228,66.6281,66.1508,66.4456,94300.0
2011-06-23 10:30:00,94.63,94.76,94.23,94.37,87300.0,66.4105,66.5017,66.1298,66.228,87300.0
2011-06-23 10:40:00,94.35,94.42,93.89,93.95,84900.0,66.214,66.2631,65.8912,65.9333,84900.0
2011-06-23 10:50:00,93.95,94.49,93.81,94.39,40200.0,65.9333,66.3122,65.835,66.2421,40200.0
2011-06-23 11:00:00,94.44,94.52,94.32,94.5,47400.0,66.2772,66.3333,66.1929,66.3193,47400.0
2011-06-23 11:10:00,94.47,94.59,94.33,94.39,115400.0,66.2982,66.3824,66.2,66.2421,115400.0
2011-06-23 11:20:00,94.42,94.93,94.38,94.91,56100.0,66.2631,66.621,66.235,66.607,56100.0
2011-06-23 11:30:00,94.9,95.19,94.7,94.79,56200.0,66.6,66.8035,66.4596,66.5228,56200.0
2011-06-23 11:40:00,94.74,94.81,94.67,94.69,70700.0,66.4877,66.5368,66.4386,66.4526,70700.0
2011-06-23 11:50:00,94.7,94.92,94.48,94.9,61100.0,66.4596,66.614,66.3052,66.6,61100.0
2011-06-23 12:00:00,94.9,95.5,94.9,95.44,69200.0,66.6,67.0211,66.6,66.9789,69200.0
2011-06-23 12:10:00,95.47,95.51,95.21,95.31,47200.0,67.0,67.0281,66.8175,66.8877,47200.0
2011-06-23 12:20:00,95.3,95.33,95.02,95.08,61800.0,66.8807,66.9017,66.6842,66.7263,61800.0
2011-06-23 12:30:00,95.05,95.27,94.99,95.23,64900.0,66.7052,66.8596,66.6631,66.8316,64900.0
2011-06-23 12:40:00,95.22,95.76,95.2,95.76,61300.0,66.8246,67.2035,66.8105,67.2035,61300.0
2011-06-23 12:50:00,95.77,96.25,95.76,96.24,99200.0,67.2105,67.5474,67.2035,67.5404,99200.0
2011-06-23 13:00:00,96.24,96.74,96.14,96.59,78000.0,67.5404,67.8913,67.4702,67.786,78000.0
2011-06-23 13:10:00,96.6,96.63,96.36,96.41,49700.0,67.793,67.8141,67.6246,67.6597,49700.0
2011-06-23 13:20:00,96.41,96.52,96.28,96.41,27900.0,67.6597,67.7369,67.5685,67.6597,27900.0
2011-06-23 13:30:00,96.48,96.96,96.45,96.7,47700.0,67.7088,68.0457,67.6878,67.8632,47700.0
2011-06-23 13:40:00,96.72,96.72,96.36,96.46,52300.0,67.8772,67.8772,67.6246,67.6948,52300.0
2011-06-23 13:50:00,96.45,96.45,96.08,96.43,47000.0,67.6878,67.6878,67.4281,67.6737,47000.0
2011-06-23 14:00:00,96.45,96.49,95.95,96.15,54900.0,67.6878,67.7158,67.3369,67.4772,54900.0
2011-06-23 14:10:00,96.15,96.29,95.88,96.07,52800.0,67.4772,67.5755,67.2877,67.4211,52800.0
2011-06-23 14:20:00,96.05,96.25,95.96,96.19,63300.0,67.407,67.5474,67.3439,67.5053,63300.0
2011-06-23 14:30:00,96.2,96.41,96.14,96.19,99200.0,67.5123,67.6597,67.4702,67.5053,99200.0
2011-06-23 14:40:00,96.19,96.31,96.08,96.12,89500.0,67.5053,67.5895,67.4281,67.4562,89500.0
2011-06-23 14:50:00,96.11,97.52,96.04,97.5,151800.0,67.4491,68.4387,67.4,68.4246,151800.0
2011-06-23 15:00:00,97.54,97.59,96.76,97.39,154000.0,68.4527,68.4878,67.9053,68.3474,154000.0
2011-06-23 15:10:00,97.43,97.91,97.18,97.73,111000.0,68.3755,68.7124,68.2001,68.586,111000.0
2011-06-23 15:20:00,97.76,98.18,97.63,97.82,172600.0,68.6071,68.9019,68.5159,68.6492,172600.0
2011-06-23 15:30:00,97.82,97.93,97.2,97.46,167900.0,68.6492,68.7264,68.2141,68.3966,167900.0
2011-06-23 15:40:00,97.43,98.23,97.41,98.1,162400.0,68.3755,68.9369,68.3615,68.8457,162400.0
2011-06-23 15:50:00,98.1,98.4,97.75,98.33,414800.0,68.8457,69.0562,68.6001,69.0071,414800.0
2011-06-24 09:30:00,99.08,100.0,99.0,99.98,242700.0,69.5335,70.1791,69.4773,70.1651,242700.0
2011-06-24 09:40:00,99.99,100.0,98.91,99.2,198600.0,70.1721,70.1791,69.4142,69.6177,198600.0
2011-06-24 09:50:00,99.17,99.62,98.9,99.49,140800.0,69.5966,69.9124,69.4071,69.8212,140800.0
2011-06-24 10:00:00,99.42,99.68,99.18,99.38,179100.0,69.7721,69.9545,69.6036,69.744,179100.0
2011-06-24 10:10:00,99.33,99.33,98.54,98.81,88200.0,69.7089,69.7089,69.1545,69.344,88200.0
2011-06-24 10:20:00,98.87,98.97,98.58,98.65,81000.0,69.3861,69.4563,69.1826,69.2317,81000.0
2011-06-24 10:30:00,98.62,98.9,98.5,98.76,81200.0,69.2106,69.4071,69.1264,69.3089,81200.0
2011-06-24 10:40:00,98.71,98.95,98.29,98.36,104900.0,69.2738,69.4422,68.9791,69.0282,104900.0
2011-06-24 10:50:00,98.36,98.8,98.17,98.77,50600.0,69.0282,69.337,68.8948,69.3159,50600.0
2011-06-24 11:00:00,98.78,99.15,98.5,98.68,78300.0,69.3229,69.5826,69.1264,69.2527,78300.0
2011-06-24 11:10:00,98.72,98.78,98.35,98.48,109800.0,69.2808,69.3229,69.0212,69.1124,109800.0
2011-06-24 11:20:00,98.52,98.52,98.26,98.46,84200.0,69.1405,69.1405,68.958,69.0984,84200.0
2011-06-24 11:30:00,98.47,98.58,98.25,98.38,71200.0,69.1054,69.1826,68.951,69.0422,71200.0
2011-06-24 11:40:00,98.37,98.5,98.14,98.41,61400.0,69.0352,69.1264,68.8738,69.0633,61400.0
2011-06-24 11:50:00,98.38,98.42,97.76,97.81,90100.0,69.0422,69.0703,68.6071,68.6422,90100.0
2011-06-24 12:00:00,97.79,97.98,97.55,97.62,80700.0,68.6282,68.7615,68.4597,68.5089,80700.0
2011-06-24 12:10:00,97.58,97.76,97.43,97.65,40400.0,68.4808,68.6071,68.3755,68.5299,40400.0
2011-06-24 12:20:00,97.66,97.72,97.37,97.63,61300.0,68.5369,68.579,68.3334,68.5159,61300.0
2011-06-24 12:30:00,97.66,97.9,97.55,97.74,34100.0,68.5369,68.7054,68.4597,68.5931,34100.0
2011-06-24 12:40:00,97.73,97.73,97.38,97.38,49000.0,68.586,68.586,68.3404,68.3404,49000.0
2011-06-24 12:50:00,97.38,97.47,97.13,97.32,33600.0,68.3404,68.4036,68.165,68.2983,33600.0
2011-06-24 13:00:00,97.34,97.34,96.84,97.08,57100.0,68.3123,68.3123,67.9615,68.1299,57100.0
2011-06-24 13:10:00,97.05,97.18,96.95,97.1,44700.0,68.1088,68.2001,68.0387,68.1439,44700.0
2011-06-24 13:20:00,97.11,97.26,97.03,97.12,47800.0,68.1509,68.2562,68.0948,68.158,47800.0
2011-06-24 13:30:00,97.12,97.41,97.04,97.33,70900.0,68.158,68.3615,68.1018,68.3053,70900.0
2011-06-24 13:40:00,97.36,97.49,97.18,97.24,71000.0,68.3264,68.4176,68.2001,68.2422,71000.0
2011-06-24 13:50:00,97.23,97.27,96.88,97.06,131100.0,68.2352,68.2632,67.9895,68.1158,131100.0
2011-06-24 14:00:00,97.03,97.13,96.92,96.96,127500.0,68.0948,68.165,68.0176,68.0457,127500.0
2011-06-24 14:10:00,96.99,97.18,96.77,97.18,98500.0,68.0667,68.2001,67.9123,68.2001,98500.0
2011-06-24 14:20:00,97.16,97.32,96.98,97.25,101900.0,68.186,68.2983,68.0597,68.2492,101900.0
2011-06-24 14:30:00,97.25,97.3,96.95,96.99,115700.0,68.2492,68.2843,68.0387,68.0667,115700.0
2011-06-24 14:40:00,97.0,97.48,96.99,97.17,99900.0,68.0737,68.4106,68.0667,68.193,99900.0
2011-06-24 14:50:00,97.15,97.28,96.9,97.0,114700.0,68.179,68.2702,68.0036,68.0737,114700.0
2011-06-24 15:00:00,97.0,97.02,96.48,96.51,96200.0,68.0737,68.0878,67.7088,67.7299,96200.0
2011-06-24 15:10:00,96.49,96.68,96.26,96.31,160200.0,67.7158,67.8492,67.5544,67.5895,160200.0
2011-06-24 15:20:00,96.31,96.7,96.29,96.68,139500.0,67.5895,67.8632,67.5755,67.8492,139500.0
2011-06-24 15:30:00,96.68,97.13,96.66,96.89,175100.0,67.8492,68.165,67.8351,67.9965,175100.0
2011-06-24 15:40:00,96.88,96.98,96.56,96.67,170000.0,67.9895,68.0597,67.765,67.8421,170000.0
2011-06-24 15:50:00,96.68,96.81,96.6,96.67,363300.0,67.8492,67.9404,67.793,67.8421,363300.0
2011-06-27 09:30:00,96.69,96.85,96.02,96.05,94400.0,67.8562,67.9685,67.386,67.407,94400.0
2011-06-27 09:40:00,96.01,96.75,95.66,96.63,73800.0,67.379,67.8983,67.1333,67.8141,73800.0
2011-06-27 09:50:00,96.56,96.9,96.5,96.53,70700.0,67.765,68.0036,67.7228,67.7439,70700.0
2011-06-27 10:00:00,96.55,96.67,96.24,96.32,41700.0,67.7579,67.8421,67.5404,67.5965,41700.0
2011-06-27 10:10:00,96.26,96.8,96.26,96.78,37700.0,67.5544,67.9334,67.5544,67.9193,37700.0
2011-06-27 10:20:00,96.82,96.9,96.64,96.88,57500.0,67.9474,68.0036,67.8211,67.9895,57500.0
2011-06-27 10:30:00,96.9,97.09,96.69,96.69,69900.0,68.0036,68.1369,67.8562,67.8562,69900.0
2011-06-27 10:40:00,96.69,97.0,96.66,96.96,40400.0,67.8562,68.0737,67.8351,68.0457,40400.0
2011-06-27 10:50:00,96.95,96.99,96.64,96.8,57300.0,68.0387,68.0667,67.8211,67.9334,57300.0
2011-06-27 11:00:00,96.81,96.93,96.61,96.66,60700.0,67.9404,68.0246,67.8,67.8351,60700.0
2011-06-27 11:10:00,96.61,96.7,96.41,96.5,33500.0,67.8,67.8632,67.6597,67.7228,33500.0
2011-06-27 11:20:00,96.49,96.67,96.49,96.58,19400.0,67.7158,67.8421,67.7158,67.779,19400.0
2011-06-27 11:30:00,96.53,96.89,96.49,96.81,23700.0,67.7439,67.9965,67.7158,67.9404,23700.0
2011-06-27 11:40:00,96.87,97.07,96.8,97.07,33400.0,67.9825,68.1229,67.9334,68.1229,33400.0
2011-06-27 11:50:00,97.03,97.17,96.95,97.13,44800.0,68.0948,68.193,68.0387,68.165,44800.0
2011-06-27 12:00:00,97.18,97.39,97.11,97.21,38000.0,68.2001,68.3474,68.1509,68.2211,38000.0
2011-06-27 12:10:00,97.19,97.22,97.08,97.1,33700.0,68.2071,68.2281,68.1299,68.1439,33700.0
2011-06-27 12:20:00,97.1,97.2,97.09,97.17,29600.0,68.1439,68.2141,68.1369,68.193,29600.0
2011-06-27 12:30:00,97.14,97.14,96.9,96.93,37000.0,68.172,68.172,68.0036,68.0246,37000.0
2011-06-27 12:40:00,96.93,96.98,96.87,96.93,21100.0,68.0246,68.0597,67.9825,68.0246,21100.0
2011-06-27 12:50:00,96.93,96.93,96.8,96.9,23300.0,68.0246,68.0246,67.9334,68.0036,23300.0
2011-06-27 13:00:00,96.87,97.16,96.87,96.94,36400.0,67.9825,68.186,67.9825,68.0316,36400.0
2011-06-27 13:10:00,96.92,97.02,96.85,96.93,16500.0,68.0176,68.0878,67.9685,68.0246,16500.0
2011-06-27 13:20:00,96.93,96.97,96.61,96.7,18000.0,68.0246,68.0527,67.8,67.8632,18000.0
2011-06-27 13:30:00,96.72,96.75,96.52,96.52,32500.0,67.8772,67.8983,67.7369,67.7369,32500.0
2011-06-27 13:40:00,96.51,96.59,96.33,96.52,48000.0,67.7299,67.786,67.6035,67.7369,48000.0
2011-06-27 13:50:00,96.49,96.87,96.49,96.73,43800.0,67.7158,67.9825,67.7158,67.8843,43800.0
2011-06-27 14:00:00,96.71,97.22,96.68,97.21,51000.0,67.8702,68.2281,67.8492,68.2211,51000.0
2011-06-27 14:10:00,97.18,97.41,97.11,97.3,35600.0,68.2001,68.3615,68.1509,68.2843,35600.0
2011-06-27 14:20:00,97.29,97.56,97.27,97.52,36900.0,68.2773,68.4667,68.2632,68.4387,36900.0
2011-06-27 14:30:00,97.5,97.79,97.45,97.75,76600.0,68.4246,68.6282,68.3895,68.6001,76600.0
2011-06-27 14:40:00,97.76,97.9,97.44,97.68,49900.0,68.6071,68.7054,68.3825,68.551,49900.0
2011-06-27 14:50:00,97.68,97.75,97.62,97.72,43100.0,68.551,68.6001,68.5089,68.579,43100.0
2011-06-27 15:00:00,97.7,97.75,97.45,97.5,63300.0,68.565,68.6001,68.3895,68.4246,63300.0
2011-06-27 15:10:00,97.5,97.64,97.47,97.63,54000.0,68.4246,68.5229,68.4036,68.5159,54000.0
2011-06-27 15:20:00,97.61,97.83,97.59,97.59,90100.0,68.5018,68.6562,68.4878,68.4878,90100.0
2011-06-27 15:30:00,97.59,97.84,97.57,97.71,123900.0,68.4878,68.6632,68.4738,68.572,123900.0
2011-06-27 15:40:00,97.7,97.77,97.48,97.56,135000.0,68.565,68.6141,68.4106,68.4667,135000.0
2011-06-27 15:50:00,97.56,97.58,97.34,97.4,132600.0,68.4667,68.4808,68.3123,68.3545,132600.0
2011-06-28 09:30:00,98.29,99.03,98.03,98.97,170000.0,68.9791,69.4984,68.7966,69.4563,170000.0
2011-06-28 09:40:00,99.0,99.55,98.71,98.71,89600.0,69.4773,69.8633,69.2738,69.2738,89600.0
2011-06-28 09:50:00,98.75,99.25,98.69,99.18,59400.0,69.3019,69.6528,69.2598,69.6036,59400.0
2011-06-28 10:00:00,99.25,99.43,99.12,99.36,68100.0,69.6528,69.7791,69.5615,69.73,68100.0
2011-06-28 10:10:00,99.43,99.83,99.35,99.51,68700.0,69.7791,70.0598,69.7229,69.8352,68700.0
2011-06-28 10:20:00,99.55,99.65,99.3,99.61,27100.0,69.8633,69.9335,69.6879,69.9054,27100.0
2011-06-28 10:30:00,99.64,99.79,99.51,99.51,62200.0,69.9265,70.0317,69.8352,69.8352,62200.0
2011-06-28 10:40:00,99.52,99.61,99.21,99.23,46600.0,69.8423,69.9054,69.6247,69.6387,46600.0
2011-06-28 10:50:00,99.19,99.44,99.11,99.15,97600.0,69.6107,69.7861,69.5545,69.5826,97600.0
2011-06-28 11:00:00,99.14,99.32,99.12,99.2,56300.0,69.5756,69.7019,69.5615,69.6177,56300.0
2011-06-28 11:10:00,99.23,99.23,99.03,99.03,58200.0,69.6387,69.6387,69.4984,69.4984,58200.0
2011-06-28 11:20:00,99.02,99.33,99.0,99.27,35600.0,69.4914,69.7089,69.4773,69.6668,35600.0
2011-06-28 11:30:00,99.22,99.4,99.01,99.01,19200.0,69.6317,69.758,69.4843,69.4843,19200.0
2011-06-28 11:40:00,99.02,99.31,99.0,99.22,19900.0,69.4914,69.6949,69.4773,69.6317,19900.0
2011-06-28 11:50:00,99.2,99.32,99.1,99.22,28600.0,69.6177,69.7019,69.5475,69.6317,28600.0
2011-06-28 12:00:00,99.21,99.5,99.16,99.48,42100.0,69.6247,69.8282,69.5896,69.8142,42100.0
2011-06-28 12:10:00,99.48,99.59,99.46,99.51,28300.0,69.8142,69.8914,69.8001,69.8352,28300.0
2011-06-28 12:20:00,99.51,99.6,99.37,99.51,44200.0,69.8352,69.8984,69.737,69.8352,44200.0
2011-06-28 12:30:00,99.54,99.68,99.48,99.64,82400.0,69.8563,69.9545,69.8142,69.9265,82400.0
2011-06-28 12:40:00,99.64,99.94,99.6,99.82,119300.0,69.9265,70.137,69.8984,70.0528,119300.0
2011-06-28 12:50:00,99.83,99.87,99.72,99.79,25900.0,70.0598,70.0879,69.9826,70.0317,25900.0
2011-06-28 13:00:00,99.8,100.0,99.75,99.95,78400.0,70.0388,70.1791,70.0037,70.144,78400.0
2011-06-28 13:10:00,99.97,100.1,99.89,100.04,70300.0,70.1581,70.2493,70.1019,70.2072,70300.0
2011-06-28 13:20:00,100.03,100.24,100.01,100.22,30000.0,70.2002,70.3475,70.1861,70.3335,30000.0
2011-06-28 13:30:00,100.22,100.33,100.15,100.29,104900.0,70.3335,70.4107,70.2844,70.3826,104900.0
2011-06-28 13:40:00,100.28,100.45,100.19,100.42,61400.0,70.3756,70.4949,70.3125,70.4739,61400.0
2011-06-28 13:50:00,100.43,100.45,100.18,100.23,41100.0,70.4809,70.4949,70.3054,70.3405,41100.0
2011-06-28 14:00:00,100.22,100.38,100.13,100.31,42600.0,70.3335,70.4458,70.2703,70.3967,42600.0
2011-06-28 14:10:00,100.32,100.37,100.17,100.34,55100.0,70.4037,70.4388,70.2984,70.4177,55100.0
2011-06-28 14:20:00,100.32,100.48,100.28,100.48,47300.0,70.4037,70.516,70.3756,70.516,47300.0
2011-06-28 14:30:00,100.49,100.6,100.41,100.53,54000.0,70.523,70.6002,70.4668,70.5511,54000.0
2011-06-28 14:40:00,100.53,100.58,100.44,100.55,35700.0,70.5511,70.5862,70.4879,70.5651,35700.0
2011-06-28 14:50:00,100.55,100.57,100.46,100.51,42900.0,70.5651,70.5791,70.5019,70.537,42900.0
2011-06-28 15:00:00,100.53,100.55,100.42,100.47,87400.0,70.5511,70.5651,70.4739,70.509,87400.0
2011-06-28 15:10:00,100.48,100.48,100.25,100.32,111400.0,70.516,70.516,70.3546,70.4037,111400.0
2011-06-28 15:20:00,100.31,100.33,100.22,100.27,71400.0,70.3967,70.4107,70.3335,70.3686,71400.0
2011-06-28 15:30:00,100.27,100.33,100.08,100.25,137300.0,70.3686,70.4107,70.2353,70.3546,137300.0
2011-06-28 15:40:00,100.26,100.58,100.25,100.52,161700.0,70.3616,70.5862,70.3546,70.544,161700.0
2011-06-28 15:50:00,100.52,100.7,100.47,100.67,183100.0,70.544,70.6704,70.509,70.6493,183100.0
2011-06-29 09:30:00,101.82,101.94,100.64,100.72,219800.0,71.4564,71.5406,70.6283,70.6844,219800.0
2011-06-29 09:40:00,100.68,101.27,100.5,100.95,152100.0,70.6563,71.0704,70.53,70.8458,152100.0
2011-06-29 09:50:00,100.95,101.03,100.5,100.58,85100.0,70.8458,70.902,70.53,70.5862,85100.0
2011-06-29 10:00:00,100.56,100.77,100.12,100.36,142800.0,70.5721,70.7195,70.2633,70.4318,142800.0
2011-06-29 10:10:00,100.32,100.95,100.29,100.5,50200.0,70.4037,70.8458,70.3826,70.53,50200.0
2011-06-29 10:20:00,100.52,100.7,100.39,100.65,74100.0,70.544,70.6704,70.4528,70.6353,74100.0
2011-06-29 10:30:00,100.65,100.68,100.42,100.55,41100.0,70.6353,70.6563,70.4739,70.5651,41100.0
2011-06-29 10:40:00,100.53,100.69,100.36,100.42,79000.0,70.5511,70.6633,70.4318,70.4739,79000.0
2011-06-29 10:50:00,100.38,100.69,100.21,100.69,72100.0,70.4458,70.6633,70.3265,70.6633,72100.0
2011-06-29 11:00:00,100.64,100.67,100.44,100.53,68200.0,70.6283,70.6493,70.4879,70.5511,68200.0
2011-06-29 11:10:00,100.53,100.86,100.47,100.78,75300.0,70.5511,70.7827,70.509,70.7265,75300.0
2011-06-29 11:20:00,100.77,101.2,100.77,100.87,45300.0,70.7195,71.0213,70.7195,70.7897,45300.0
2011-06-29 11:30:00,100.86,100.95,100.66,100.77,33200.0,70.7827,70.8458,70.6423,70.7195,33200.0
2011-06-29 11:40:00,100.77,100.79,100.54,100.65,28400.0,70.7195,70.7335,70.5581,70.6353,28400.0
2011-06-29 11:50:00,100.62,100.62,100.4,100.47,67000.0,70.6142,70.6142,70.4598,70.509,67000.0
2011-06-29 12:00:00,100.47,100.86,100.29,100.84,86200.0,70.509,70.7827,70.3826,70.7686,86200.0
2011-06-29 12:10:00,100.83,100.92,100.72,100.78,28800.0,70.7616,70.8248,70.6844,70.7265,28800.0
2011-06-29 12:20:00,100.77,100.91,100.74,100.82,55500.0,70.7195,70.8177,70.6984,70.7546,55500.0
2011-06-29 12:30:00,100.82,100.99,100.75,100.93,26600.0,70.7546,70.8739,70.7055,70.8318,26600.0
2011-06-29 12:40:00,100.94,101.04,100.88,101.03,22800.0,70.8388,70.909,70.7967,70.902,22800.0
2011-06-29 12:50:00,101.04,101.19,101.03,101.16,36800.0,70.909,71.0142,70.902,70.9932,36800.0
2011-06-29 13:00:00,101.14,101.39,101.09,101.38,49800.0,70.9792,71.1546,70.9441,71.1476,49800.0
2011-06-29 13:10:00,101.38,101.53,101.35,101.45,71200.0,71.1476,71.2529,71.1265,71.1967,71200.0
2011-06-29 13:20:00,101.46,101.66,101.41,101.6,111800.0,71.2037,71.3441,71.1686,71.302,111800.0
2011-06-29 13:30:00,101.6,101.72,101.51,101.58,83800.0,71.302,71.3862,71.2388,71.2879,83800.0
2011-06-29 13:40:00,101.57,101.6,101.5,101.55,53500.0,71.2809,71.302,71.2318,71.2669,53500.0
2011-06-29 13:50:00,101.54,101.57,101.32,101.42,67300.0,71.2599,71.2809,71.1055,71.1757,67300.0
2011-06-29 14:00:00,101.4,101.45,101.16,101.19,65000.0,71.1616,71.1967,70.9932,71.0142,65000.0
2011-06-29 14:10:00,101.18,101.22,100.89,101.0,133600.0,71.0072,71.0353,70.8037,70.8809,133600.0
2011-06-29 14:20:00,101.0,101.11,100.58,100.8,54700.0,70.8809,70.9581,70.5862,70.7405,54700.0
2011-06-29 14:30:00,100.81,100.82,100.64,100.74,72800.0,70.7476,70.7546,70.6283,70.6984,72800.0
2011-06-29 14:40:00,100.74,100.77,100.43,100.49,125800.0,70.6984,70.7195,70.4809,70.523,125800.0
2011-06-29 14:50:00,100.48,101.0,100.48,100.91,60800.0,70.516,70.8809,70.516,70.8177,60800.0
2011-06-29 15:00:00,100.92,101.0,100.7,100.7,50500.0,70.8248,70.8809,70.6704,70.6704,50500.0
2011-06-29 15:10:00,100.72,101.02,100.72,100.85,170000.0,70.6844,70.8949,70.6844,70.7756,170000.0
2011-06-29 15:20:00,100.88,101.01,100.66,100.9,91800.0,70.7967,70.8879,70.6423,70.8107,91800.0
2011-06-29 15:30:00,100.9,101.03,100.87,101.0,67100.0,70.8107,70.902,70.7897,70.8809,67100.0
2011-06-29 15:40:00,100.99,101.18,100.86,100.95,196800.0,70.8739,71.0072,70.7827,70.8458,196800.0
2011-06-29 15:50:00,100.96,101.23,100.95,101.05,192900.0,70.8528,71.0423,70.8458,70.916,192900.0
2011-06-30 09:30:00,101.37,101.52,100.57,100.57,87100.0,71.1406,71.2458,70.5791,70.5791,87100.0
2011-06-30 09:40:00,100.62,103.03,100.58,102.72,192300.0,70.6142,72.3055,70.5862,72.088,192300.0
2011-06-30 09:50:00,102.72,103.08,102.68,103.05,160200.0,72.088,72.3406,72.0599,72.3196,160200.0
2011-06-30 10:00:00,103.05,103.41,102.89,103.2,158600.0,72.3196,72.5722,72.2073,72.4248,158600.0
2011-06-30 10:10:00,103.21,103.46,103.0,103.2,104500.0,72.4319,72.6073,72.2845,72.4248,104500.0
2011-06-30 10:20:00,103.26,103.93,103.26,103.9,124900.0,72.467,72.9372,72.467,72.9161,124900.0
2011-06-30 10:30:00,103.92,103.95,103.27,103.3,120800.0,72.9301,72.9512,72.474,72.495,120800.0
2011-06-30 10:40:00,103.27,103.67,103.27,103.55,67700.0,72.474,72.7547,72.474,72.6705,67700.0
2011-06-30 10:50:00,103.56,103.8,103.53,103.68,55800.0,72.6775,72.8459,72.6564,72.7617,55800.0
2011-06-30 11:00:00,103.69,103.88,103.45,103.52,173300.0,72.7687,72.9021,72.6003,72.6494,173300.0
2011-06-30 11:10:00,103.5,103.84,103.43,103.8,117000.0,72.6354,72.874,72.5863,72.8459,117000.0
2011-06-30 11:20:00,103.82,104.01,103.8,103.98,88400.0,72.86,72.9933,72.8459,72.9722,88400.0
2011-06-30 11:30:00,103.96,104.17,103.95,104.1,188200.0,72.9582,73.1056,72.9512,73.0565,188200.0
2011-06-30 11:40:00,104.12,104.15,103.87,103.88,53900.0,73.0705,73.0915,72.895,72.9021,53900.0
2011-06-30 11:50:00,103.86,104.06,103.86,103.97,76700.0,72.888,73.0284,72.888,72.9652,76700.0
2011-06-30 12:00:00,103.97,104.02,103.72,103.84,62400.0,72.9652,73.0003,72.7898,72.874,62400.0
2011-06-30 12:10:00,103.81,103.93,103.69,103.78,47400.0,72.8529,72.9372,72.7687,72.8319,47400.0
2011-06-30 12:20:00,103.75,103.76,103.46,103.5,64300.0,72.8108,72.8178,72.6073,72.6354,64300.0
2011-06-30 12:30:00,103.44,103.44,103.12,103.16,45700.0,72.5933,72.5933,72.3687,72.3968,45700.0
2011-06-30 12:40:00,103.19,103.23,103.07,103.08,22200.0,72.4178,72.4459,72.3336,72.3406,22200.0
2011-06-30 12:50:00,103.08,103.13,103.01,103.02,31900.0,72.3406,72.3757,72.2915,72.2985,31900.0
2011-06-30 13:00:00,103.06,103.15,103.01,103.01,25000.0,72.3266,72.3898,72.2915,72.2915,25000.0
2011-06-30 13:10:00,103.01,103.04,102.66,102.67,55100.0,72.2915,72.3126,72.0459,72.0529,55100.0
2011-06-30 13:20:00,102.67,102.72,102.51,102.52,39000.0,72.0529,72.088,71.9406,71.9476,39000.0
2011-06-30 13:30:00,102.57,102.67,102.51,102.67,41000.0,71.9827,72.0529,71.9406,72.0529,41000.0
2011-06-30 13:40:00,102.67,102.8,102.58,102.79,23200.0,72.0529,72.1441,71.9897,72.1371,23200.0
2011-06-30 13:50:00,102.79,103.19,102.77,103.19,44300.0,72.1371,72.4178,72.1231,72.4178,44300.0
2011-06-30 14:00:00,103.2,103.42,103.11,103.39,55100.0,72.4248,72.5792,72.3617,72.5582,55100.0
2011-06-30 14:10:00,103.4,103.45,103.25,103.27,45800.0,72.5652,72.6003,72.4599,72.474,45800.0
2011-06-30 14:20:00,103.3,103.3,102.98,103.0,38900.0,72.495,72.495,72.2705,72.2845,38900.0
2011-06-30 14:30:00,102.98,103.42,102.98,103.3,51100.0,72.2705,72.5792,72.2705,72.495,51100.0
2011-06-30 14:40:00,103.3,103.38,103.04,103.07,35400.0,72.495,72.5512,72.3126,72.3336,35400.0
2011-06-30 14:50:00,103.03,103.44,103.03,103.2,66500.0,72.3055,72.5933,72.3055,72.4248,66500.0
2011-06-30 15:00:00,103.2,103.2,103.02,103.1,35900.0,72.4248,72.4248,72.2985,72.3547,35900.0
2011-06-30 15:10:00,103.11,103.11,102.9,103.09,46000.0,72.3617,72.3617,72.2143,72.3476,46000.0
2011-06-30 15:20:00,103.08,103.23,103.0,103.03,71600.0,72.3406,72.4459,72.2845,72.3055,71600.0
2011-06-30 15:30:00,103.02,103.45,102.95,103.41,108200.0,72.2985,72.6003,72.2494,72.5722,108200.0
2011-06-30 15:40:00,103.41,103.64,103.34,103.51,198200.0,72.5722,72.7336,72.5231,72.6424,198200.0
2011-06-30 15:50:00,103.52,103.57,103.35,103.47,325400.0,72.6494,72.6845,72.5301,72.6143,325400.0
2011-07-01 09:30:00,103.8,104.14,103.68,103.89,169300.0,72.8459,73.0845,72.7617,72.9091,169300.0
2011-07-01 09:40:00,103.89,103.93,103.48,103.84,65700.0,72.9091,72.9372,72.6213,72.874,65700.0
2011-07-01 09:50:00,103.83,104.13,103.63,103.85,81300.0,72.867,73.0775,72.7266,72.881,81300.0
2011-07-01 10:00:00,103.93,105.67,103.89,105.6,220500.0,72.9372,74.1583,72.9091,74.1091,220500.0
2011-07-01 10:10:00,105.58,106.18,105.36,106.05,236900.0,74.0951,74.5162,73.9407,74.4249,236900.0
2011-07-01 10:20:00,106.05,106.22,105.74,105.89,184000.0,74.4249,74.5443,74.2074,74.3127,184000.0
2011-07-01 10:30:00,105.86,106.19,105.36,106.08,126000.0,74.2916,74.5232,73.9407,74.446,126000.0
2011-07-01 10:40:00,106.08,106.1,105.78,106.0,124300.0,74.446,74.46,74.2355,74.3899,124300.0
2011-07-01 10:50:00,106.01,106.2,105.84,105.89,137400.0,74.3969,74.5302,74.2776,74.3127,137400.0
2011-07-01 11:00:00,105.87,105.94,105.63,105.8,85100.0,74.2986,74.3478,74.1302,74.2495,85100.0
2011-07-01 11:10:00,105.82,105.96,105.73,105.91,61400.0,74.2635,74.3618,74.2004,74.3267,61400.0
2011-07-01 11:20:00,105.94,106.0,105.72,105.74,66000.0,74.3478,74.3899,74.1934,74.2074,66000.0
2011-07-01 11:30:00,105.75,105.81,105.5,105.55,88800.0,74.2144,74.2565,74.039,74.0741,88800.0
2011-07-01 11:40:00,105.55,105.62,105.17,105.18,81500.0,74.0741,74.1232,73.8074,73.8144,81500.0
2011-07-01 11:50:00,105.18,105.53,105.11,105.52,71600.0,73.8144,74.06,73.7653,74.053,71600.0
2011-07-01 12:00:00,105.54,105.79,105.44,105.79,39100.0,74.067,74.2425,73.9969,74.2425,39100.0
2011-07-01 12:10:00,105.75,106.38,105.75,106.34,106400.0,74.2144,74.6565,74.2144,74.6285,106400.0
2011-07-01 12:20:00,106.34,106.46,106.09,106.44,120900.0,74.6285,74.7127,74.453,74.6986,120900.0
2011-07-01 12:30:00,106.42,106.5,106.08,106.49,65800.0,74.6846,74.7408,74.446,74.7337,65800.0
2011-07-01 12:40:00,106.49,106.5,106.23,106.26,76100.0,74.7337,74.7408,74.5513,74.5723,76100.0
2011-07-01 12:50:00,106.3,106.4,106.1,106.4,35100.0,74.6004,74.6706,74.46,74.6706,35100.0
2011-07-01 13:00:00,106.41,106.71,106.34,106.71,84100.0,74.6776,74.8881,74.6285,74.8881,84100.0
2011-07-01 13:10:00,106.7,106.75,106.49,106.55,58000.0,74.8811,74.9162,74.7337,74.7758,58000.0
2011-07-01 13:20:00,106.54,106.66,106.47,106.66,43900.0,74.7688,74.853,74.7197,74.853,43900.0
2011-07-01 13:30:00,106.7,106.99,106.61,106.97,89600.0,74.8811,75.0846,74.818,75.0706,89600.0
2011-07-01 13:40:00,106.97,107.0,106.65,106.68,62600.0,75.0706,75.0917,74.846,74.8671,62600.0
2011-07-01 13:50:00,106.68,106.83,106.55,106.83,59500.0,74.8671,74.9723,74.7758,74.9723,59500.0
2011-07-01 14:00:00,106.84,106.89,106.73,106.82,52100.0,74.9794,75.0145,74.9022,74.9653,52100.0
2011-07-01 14:10:00,106.83,106.86,106.6,106.73,46900.0,74.9723,74.9934,74.8109,74.9022,46900.0
2011-07-01 14:20:00,106.72,106.97,106.67,106.68,125000.0,74.8951,75.0706,74.8601,74.8671,125000.0
2011-07-01 14:30:00,106.68,107.34,106.62,107.33,141100.0,74.8671,75.3303,74.825,75.3232,141100.0
2011-07-01 14:40:00,107.34,107.34,107.14,107.14,96800.0,75.3303,75.3303,75.1899,75.1899,96800.0
2011-07-01 14:50:00,107.13,107.6,107.1,107.58,100200.0,75.1829,75.5127,75.1618,75.4987,100200.0
2011-07-01 15:00:00,107.57,107.7,107.4,107.41,106700.0,75.4917,75.5829,75.3724,75.3794,106700.0
2011-07-01 15:10:00,107.41,107.54,107.22,107.24,53300.0,75.3794,75.4706,75.246,75.2601,53300.0
2011-07-01 15:20:00,107.22,107.31,107.0,107.3,90500.0,75.246,75.3092,75.0917,75.3022,90500.0
2011-07-01 15:30:00,107.3,107.5,107.13,107.5,99200.0,75.3022,75.4425,75.1829,75.4425,99200.0
2011-07-01 15:40:00,107.49,107.84,107.49,107.58,178900.0,75.4355,75.6812,75.4355,75.4987,178900.0
2011-07-01 15:50:00,107.58,107.72,107.37,107.41,271300.0,75.4987,75.5969,75.3513,75.3794,271300.0
2011-07-05 09:30:00,106.5,106.95,105.92,106.5,138100.0,74.7408,75.0566,74.3337,74.7408,138100.0
2011-07-05 09:40:00,106.59,107.2,106.49,106.82,62100.0,74.8039,75.232,74.7337,74.9653,62100.0
2011-07-05 09:50:00,106.81,106.94,106.67,106.78,33400.0,74.9583,75.0495,74.8601,74.9373,33400.0
2011-07-05 10:00:00,106.69,107.0,106.32,106.59,48600.0,74.8741,75.0917,74.6144,74.8039,48600.0
2011-07-05 10:10:00,106.62,106.79,105.85,105.94,39100.0,74.825,74.9443,74.2846,74.3478,39100.0
2011-07-05 10:20:00,105.92,106.12,105.64,106.01,39100.0,74.3337,74.4741,74.1372,74.3969,39100.0
2011-07-05 10:30:00,106.0,106.13,105.78,105.86,41600.0,74.3899,74.4811,74.2355,74.2916,41600.0
2011-07-05 10:40:00,105.84,106.15,105.84,105.92,57300.0,74.2776,74.4951,74.2776,74.3337,57300.0
2011-07-05 10:50:00,105.92,106.05,105.7,105.71,29400.0,74.3337,74.4249,74.1793,74.1863,29400.0
2011-07-05 11:00:00,105.73,105.88,105.56,105.84,32500.0,74.2004,74.3056,74.0811,74.2776,32500.0
2011-07-05 11:10:00,105.76,106.07,105.71,106.02,24000.0,74.2214,74.439,74.1863,74.4039,24000.0
2011-07-05 11:20:00,105.98,106.08,105.74,105.84,14200.0,74.3758,74.446,74.2074,74.2776,14200.0
2011-07-05 11:30:00,105.84,106.09,105.78,105.83,30800.0,74.2776,74.453,74.2355,74.2706,30800.0
2011-07-05 11:40:00,105.83,106.11,105.74,105.93,24300.0,74.2706,74.4671,74.2074,74.3407,24300.0
2011-07-05 11:50:00,105.92,106.02,105.92,106.0,15000.0,74.3337,74.4039,74.3337,74.3899,15000.0
2011-07-05 12:00:00,106.03,106.12,106.0,106.07,21600.0,74.4109,74.4741,74.3899,74.439,21600.0
2011-07-05 12:10:00,106.1,106.23,105.96,106.0,40400.0,74.46,74.5513,74.3618,74.3899,40400.0
2011-07-05 12:20:00,105.98,106.12,105.95,106.0,26200.0,74.3758,74.4741,74.3548,74.3899,26200.0
2011-07-05 12:30:00,106.04,106.05,105.94,105.98,27000.0,74.4179,74.4249,74.3478,74.3758,27000.0
2011-07-05 12:40:00,105.95,106.16,105.9,105.95,61200.0,74.3548,74.5021,74.3197,74.3548,61200.0
2011-07-05 12:50:00,105.95,106.17,105.91,106.12,34400.0,74.3548,74.5092,74.3267,74.4741,34400.0
2011-07-05 13:00:00,106.12,106.17,106.02,106.09,26200.0,74.4741,74.5092,74.4039,74.453,26200.0
2011-07-05 13:10:00,106.09,106.14,105.96,106.01,17100.0,74.453,74.4881,74.3618,74.3969,17100.0
2011-07-05 13:20:00,106.04,106.08,105.96,105.96,16400.0,74.4179,74.446,74.3618,74.3618,16400.0
2011-07-05 13:30:00,105.99,106.18,105.99,106.15,29400.0,74.3828,74.5162,74.3828,74.4951,29400.0
2011-07-05 13:40:00,106.14,106.4,106.03,106.4,32400.0,74.4881,74.6706,74.4109,74.6706,32400.0
2011-07-05 13:50:00,106.39,106.4,106.14,106.16,44100.0,74.6636,74.6706,74.4881,74.5021,44100.0
2011-07-05 14:00:00,106.15,106.27,105.82,105.88,41500.0,74.4951,74.5793,74.2635,74.3056,41500.0
2011-07-05 14:10:00,105.87,105.95,105.63,105.63,28700.0,74.2986,74.3548,74.1302,74.1302,28700.0
2011-07-05 14:20:00,105.67,105.67,105.26,105.35,53300.0,74.1583,74.1583,73.8705,73.9337,53300.0
2011-07-05 14:30:00,105.31,105.65,105.25,105.64,31500.0,73.9056,74.1442,73.8635,74.1372,31500.0
2011-07-05 14:40:00,105.6,105.93,105.51,105.89,41700.0,74.1091,74.3407,74.046,74.3127,41700.0
2011-07-05 14:50:00,105.9,105.9,105.65,105.78,43300.0,74.3197,74.3197,74.1442,74.2355,43300.0
2011-07-05 15:00:00,105.78,105.8,105.56,105.79,77800.0,74.2355,74.2495,74.0811,74.2425,77800.0
2011-07-05 15:10:00,105.79,105.8,105.5,105.5,63200.0,74.2425,74.2495,74.039,74.039,63200.0
2011-07-05 15:20:00,105.49,106.0,105.48,105.98,90700.0,74.0319,74.3899,74.0249,74.3758,90700.0
2011-07-05 15:30:00,105.98,106.07,105.87,105.93,98700.0,74.3758,74.439,74.2986,74.3407,98700.0
2011-07-05 15:40:00,105.89,105.9,105.48,105.55,161700.0,74.3127,74.3197,74.0249,74.0741,161700.0
2011-07-05 15:50:00,105.55,105.72,105.44,105.69,255900.0,74.0741,74.1934,73.9969,74.1723,255900.0
2011-07-06 09:30:00,105.74,106.4,105.58,106.2,144200.0,74.2074,74.6706,74.0951,74.5302,144200.0
2011-07-06 09:40:00,106.2,106.2,105.65,105.87,57100.0,74.5302,74.5302,74.1442,74.2986,57100.0
2011-07-06 09:50:00,105.86,105.95,105.5,105.6,47300.0,74.2916,74.3548,74.039,74.1091,47300.0
2011-07-06 10:00:00,105.6,105.87,105.08,105.18,91500.0,74.1091,74.2986,73.7442,73.8144,91500.0
2011-07-06 10:10:00,105.18,105.21,104.72,104.9,117100.0,73.8144,73.8354,73.4916,73.6179,117100.0
2011-07-06 10:20:00,104.9,105.5,104.8,105.43,63300.0,73.6179,74.039,73.5477,73.9898,63300.0
2011-07-06 10:30:00,105.42,105.63,105.3,105.63,41700.0,73.9828,74.1302,73.8986,74.1302,41700.0
2011-07-06 10:40:00,105.61,105.65,105.21,105.54,49500.0,74.1162,74.1442,73.8354,74.067,49500.0
2011-07-06 10:50:00,105.5,105.81,105.41,105.63,64300.0,74.039,74.2565,73.9758,74.1302,64300.0
2011-07-06 11:00:00,105.65,105.73,105.42,105.53,61600.0,74.1442,74.2004,73.9828,74.06,61600.0
2011-07-06 11:10:00,105.57,106.0,105.57,105.91,52900.0,74.0881,74.3899,74.0881,74.3267,52900.0
2011-07-06 11:20:00,105.89,106.18,105.88,106.16,41900.0,74.3127,74.5162,74.3056,74.5021,41900.0
2011-07-06 11:30:00,106.16,106.39,106.12,106.2,62700.0,74.5021,74.6636,74.4741,74.5302,62700.0
2011-07-06 11:40:00,106.18,106.5,106.17,106.46,42900.0,74.5162,74.7408,74.5092,74.7127,42900.0
2011-07-06 11:50:00,106.43,106.6,106.33,106.44,29500.0,74.6916,74.8109,74.6215,74.6986,29500.0
2011-07-06 12:00:00,106.44,106.58,106.27,106.3,26700.0,74.6986,74.7969,74.5793,74.6004,26700.0
2011-07-06 12:10:00,106.31,106.54,106.28,106.49,34400.0,74.6074,74.7688,74.5864,74.7337,34400.0
2011-07-06 12:20:00,106.5,106.66,106.47,106.66,33100.0,74.7408,74.853,74.7197,74.853,33100.0
2011-07-06 12:30:00,106.63,106.96,106.61,106.96,54500.0,74.832,75.0636,74.818,75.0636,54500.0
2011-07-06 12:40:00,106.99,107.03,106.85,106.9,52200.0,75.0846,75.1127,74.9864,75.0215,52200.0
2011-07-06 12:50:00,106.94,107.2,106.84,107.2,57300.0,75.0495,75.232,74.9794,75.232,57300.0
2011-07-06 13:00:00,107.19,107.34,106.98,107.03,55700.0,75.225,75.3303,75.0776,75.1127,55700.0
2011-07-06 13:10:00,106.98,107.05,106.91,106.98,47800.0,75.0776,75.1267,75.0285,75.0776,47800.0
2011-07-06 13:20:00,106.99,107.05,106.67,106.75,36600.0,75.0846,75.1267,74.8601,74.9162,36600.0
2011-07-06 13:30:00,106.75,106.84,106.58,106.82,26200.0,74.9162,74.9794,74.7969,74.9653,26200.0
2011-07-06 13:40:00,106.82,106.99,106.81,106.92,15900.0,74.9653,75.0846,74.9583,75.0355,15900.0
2011-07-06 13:50:00,106.89,106.95,106.69,106.95,25100.0,75.0145,75.0566,74.8741,75.0566,25100.0
2011-07-06 14:00:00,106.98,107.0,106.6,106.62,38400.0,75.0776,75.0917,74.8109,74.825,38400.0
2011-07-06 14:10:00,106.64,106.78,106.56,106.6,39600.0,74.839,74.9373,74.7829,74.8109,39600.0
2011-07-06 14:20:00,106.61,106.8,106.42,106.75,75900.0,74.818,74.9513,74.6846,74.9162,75900.0
2011-07-06 14:30:00,106.78,106.89,106.66,106.89,29000.0,74.9373,75.0145,74.853,75.0145,29000.0
2011-07-06 14:40:00,106.89,107.14,106.85,107.03,60700.0,75.0145,75.1899,74.9864,75.1127,60700.0
2011-07-06 14:50:00,107.03,107.06,106.82,106.86,49100.0,75.1127,75.1338,74.9653,74.9934,49100.0
2011-07-06 15:00:00,106.83,106.86,106.44,106.69,54600.0,74.9723,74.9934,74.6986,74.8741,54600.0
2011-07-06 15:10:00,106.68,106.77,106.48,106.73,54300.0,74.8671,74.9302,74.7267,74.9022,54300.0
2011-07-06 15:20:00,106.72,106.75,106.57,106.67,72700.0,74.8951,74.9162,74.7899,74.8601,72700.0
2011-07-06 15:30:00,106.67,106.71,106.44,106.45,58800.0,74.8601,74.8881,74.6986,74.7057,58800.0
2011-07-06 15:40:00,106.45,106.69,106.41,106.54,111300.0,74.7057,74.8741,74.6776,74.7688,111300.0
2011-07-06 15:50:00,106.54,106.8,106.54,106.78,258900.0,74.7688,74.9513,74.7688,74.9373,258900.0
2011-07-07 09:30:00,108.79,109.7,108.79,109.27,191900.0,76.3479,76.9865,76.3479,76.6847,191900.0
2011-07-07 09:40:00,109.4,109.94,109.2,109.22,159700.0,76.776,77.1549,76.6356,76.6496,159700.0
2011-07-07 09:50:00,109.2,109.77,109.16,109.61,66800.0,76.6356,77.0356,76.6075,76.9233,66800.0
2011-07-07 10:00:00,109.52,109.79,108.79,109.17,104200.0,76.8602,77.0496,76.3479,76.6145,104200.0
2011-07-07 10:10:00,109.23,109.94,109.08,109.62,123400.0,76.6566,77.1549,76.5514,76.9303,123400.0
2011-07-07 10:20:00,109.6,109.77,109.55,109.56,49200.0,76.9163,77.0356,76.8812,76.8882,49200.0
2011-07-07 10:30:00,109.59,109.68,109.45,109.52,61000.0,76.9093,76.9725,76.811,76.8602,61000.0
2011-07-07 10:40:00,109.53,109.84,109.48,109.79,91200.0,76.8672,77.0847,76.8321,77.0496,91200.0
2011-07-07 10:50:00,109.83,110.15,109.78,110.07,123000.0,77.0777,77.3023,77.0426,77.2462,123000.0
2011-07-07 11:00:00,110.06,110.1,109.66,109.98,110100.0,77.2391,77.2672,76.9584,77.183,110100.0
2011-07-07 11:10:00,109.95,109.95,109.63,109.78,91600.0,77.1619,77.1619,76.9374,77.0426,91600.0
2011-07-07 11:20:00,109.78,110.1,109.78,109.85,87500.0,77.0426,77.2672,77.0426,77.0918,87500.0
2011-07-07 11:30:00,109.81,109.91,109.51,109.62,69100.0,77.0637,77.1339,76.8531,76.9303,69100.0
2011-07-07 11:40:00,109.63,109.65,109.36,109.42,49400.0,76.9374,76.9514,76.7479,76.79,49400.0
2011-07-07 11:50:00,109.43,109.47,109.12,109.19,26600.0,76.797,76.8251,76.5794,76.6286,26600.0
2011-07-07 12:00:00,109.19,109.26,109.14,109.19,25700.0,76.6286,76.6777,76.5935,76.6286,25700.0
2011-07-07 12:10:00,109.2,109.27,109.15,109.26,25600.0,76.6356,76.6847,76.6005,76.6777,25600.0
2011-07-07 12:20:00,109.28,109.49,109.28,109.32,27300.0,76.6917,76.8391,76.6917,76.7198,27300.0
2011-07-07 12:30:00,109.35,109.51,109.35,109.46,92600.0,76.7409,76.8531,76.7409,76.8181,92600.0
2011-07-07 12:40:00,109.48,109.51,109.4,109.41,20800.0,76.8321,76.8531,76.776,76.783,20800.0
2011-07-07 12:50:00,109.43,109.48,109.24,109.25,23400.0,76.797,76.8321,76.6637,76.6707,23400.0
2011-07-07 13:00:00,109.21,109.38,109.16,109.38,64000.0,76.6426,76.7619,76.6075,76.7619,64000.0
2011-07-07 13:10:00,109.35,109.48,109.28,109.48,13400.0,76.7409,76.8321,76.6917,76.8321,13400.0
2011-07-07 13:20:00,109.48,109.66,109.44,109.62,24700.0,76.8321,76.9584,76.804,76.9303,24700.0
2011-07-07 13:30:00,109.58,109.58,109.31,109.39,35400.0,76.9023,76.9023,76.7128,76.7689,35400.0
2011-07-07 13:40:00,109.39,109.39,109.27,109.34,97400.0,76.7689,76.7689,76.6847,76.7338,97400.0
2011-07-07 13:50:00,109.31,109.44,109.2,109.27,53000.0,76.7128,76.804,76.6356,76.6847,53000.0
2011-07-07 14:00:00,109.27,109.4,109.27,109.34,35100.0,76.6847,76.776,76.6847,76.7338,35100.0
2011-07-07 14:10:00,109.39,109.5,109.32,109.42,49900.0,76.7689,76.8461,76.7198,76.79,49900.0
2011-07-07 14:20:00,109.42,109.66,109.4,109.5,59900.0,76.79,76.9584,76.776,76.8461,59900.0
2011-07-07 14:30:00,109.51,109.55,109.17,109.22,52000.0,76.8531,76.8812,76.6145,76.6496,52000.0
2011-07-07 14:40:00,109.21,109.3,109.12,109.19,46100.0,76.6426,76.7058,76.5794,76.6286,46100.0
2011-07-07 14:50:00,109.16,109.31,109.12,109.2,58600.0,76.6075,76.7128,76.5794,76.6356,58600.0
2011-07-07 15:00:00,109.2,109.33,109.16,109.21,68500.0,76.6356,76.7268,76.6075,76.6426,68500.0
2011-07-07 15:10:00,109.25,109.33,109.22,109.25,36600.0,76.6707,76.7268,76.6496,76.6707,36600.0
2011-07-07 15:20:00,109.25,109.31,109.16,109.24,95100.0,76.6707,76.7128,76.6075,76.6637,95100.0
2011-07-07 15:30:00,109.23,109.32,108.93,108.95,199100.0,76.6566,76.7198,76.4461,76.4601,199100.0
2011-07-07 15:40:00,108.95,109.0,108.67,108.86,141100.0,76.4601,76.4952,76.2636,76.397,141100.0
2011-07-07 15:50:00,108.85,109.02,108.75,108.82,231600.0,76.39,76.5093,76.3198,76.3689,231600.0
2011-07-08 09:30:00,105.93,106.63,105.01,106.34,245500.0,74.3407,74.832,73.6951,74.6285,245500.0
2011-07-08 09:40:00,106.41,107.62,106.39,106.54,137600.0,74.6776,75.5268,74.6636,74.7688,137600.0
2011-07-08 09:50:00,106.56,106.91,106.32,106.64,89000.0,74.7829,75.0285,74.6144,74.839,89000.0
2011-07-08 10:00:00,106.6,106.73,106.37,106.57,43700.0,74.8109,74.9022,74.6495,74.7899,43700.0
2011-07-08 10:10:00,106.49,106.58,105.56,105.56,154800.0,74.7337,74.7969,74.0811,74.0811,154800.0
2011-07-08 10:20:00,105.57,106.48,105.51,106.46,71900.0,74.0881,74.7267,74.046,74.7127,71900.0
2011-07-08 10:30:00,106.38,106.43,105.95,106.36,44300.0,74.6565,74.6916,74.3548,74.6425,44300.0
2011-07-08 10:40:00,106.34,106.45,105.95,106.14,60700.0,74.6285,74.7057,74.3548,74.4881,60700.0
2011-07-08 10:50:00,106.08,106.41,105.98,106.37,32500.0,74.446,74.6776,74.3758,74.6495,32500.0
2011-07-08 11:00:00,106.29,106.29,105.7,106.0,45200.0,74.5934,74.5934,74.1793,74.3899,45200.0
2011-07-08 11:10:00,105.95,105.98,105.66,105.74,29700.0,74.3548,74.3758,74.1513,74.2074,29700.0
2011-07-08 11:20:00,105.77,106.0,105.77,105.78,36200.0,74.2284,74.3899,74.2284,74.2355,36200.0
2011-07-08 11:30:00,105.78,106.14,105.57,106.07,38200.0,74.2355,74.4881,74.0881,74.439,38200.0
2011-07-08 11:40:00,106.13,106.35,106.03,106.26,37500.0,74.4811,74.6355,74.4109,74.5723,37500.0
2011-07-08 11:50:00,106.29,106.3,105.89,106.03,112600.0,74.5934,74.6004,74.3127,74.4109,112600.0
2011-07-08 12:00:00,106.01,106.06,105.75,105.92,79500.0,74.3969,74.432,74.2144,74.3337,79500.0
2011-07-08 12:10:00,105.98,106.17,105.96,106.1,17800.0,74.3758,74.5092,74.3618,74.46,17800.0
2011-07-08 12:20:00,106.1,106.14,105.82,105.95,44100.0,74.46,74.4881,74.2635,74.3548,44100.0
2011-07-08 12:30:00,105.97,106.23,105.96,106.23,41500.0,74.3688,74.5513,74.3618,74.5513,41500.0
2011-07-08 12:40:00,106.24,106.45,106.24,106.31,35200.0,74.5583,74.7057,74.5583,74.6074,35200.0
2011-07-08 12:50:00,106.27,106.34,106.1,106.24,38100.0,74.5793,74.6285,74.46,74.5583,38100.0
2011-07-08 13:00:00,106.24,106.48,106.08,106.47,40000.0,74.5583,74.7267,74.446,74.7197,40000.0
2011-07-08 13:10:00,106.43,106.43,106.19,106.29,23900.0,74.6916,74.6916,74.5232,74.5934,23900.0
2011-07-08 13:20:00,106.27,106.59,106.14,106.59,31800.0,74.5793,74.8039,74.4881,74.8039,31800.0
2011-07-08 13:30:00,106.6,106.91,106.55,106.82,37800.0,74.8109,75.0285,74.7758,74.9653,37800.0
2011-07-08 13:40:00,106.82,106.88,106.37,106.37,37900.0,74.9653,75.0074,74.6495,74.6495,37900.0
2011-07-08 13:50:00,106.41,106.65,106.27,106.64,56000.0,74.6776,74.846,74.5793,74.839,56000.0
2011-07-08 14:00:00,106.63,106.75,106.51,106.7,27200.0,74.832,74.9162,74.7478,74.8811,27200.0
2011-07-08 14:10:00,106.68,106.68,106.14,106.35,67300.0,74.8671,74.8671,74.4881,74.6355,67300.0
2011-07-08 14:20:00,106.34,106.39,106.17,106.39,19800.0,74.6285,74.6636,74.5092,74.6636,19800.0
2011-07-08 14:30:00,106.39,106.61,106.34,106.44,27700.0,74.6636,74.818,74.6285,74.6986,27700.0
2011-07-08 14:40:00,106.46,106.56,106.35,106.45,14600.0,74.7127,74.7829,74.6355,74.7057,14600.0
2011-07-08 14:50:00,106.5,106.53,106.26,106.33,48700.0,74.7408,74.7618,74.5723,74.6215,48700.0
2011-07-08 15:00:00,106.33,106.73,106.26,106.4,159700.0,74.6215,74.9022,74.5723,74.6706,159700.0
2011-07-08 15:10:00,106.39,106.58,106.14,106.41,98600.0,74.6636,74.7969,74.4881,74.6776,98600.0
2011-07-08 15:20:00,106.4,106.52,106.32,106.47,41200.0,74.6706,74.7548,74.6144,74.7197,41200.0
2011-07-08 15:30:00,106.44,106.94,106.42,106.72,132100.0,74.6986,75.0495,74.6846,74.8951,132100.0
2011-07-08 15:40:00,106.73,106.85,106.56,106.76,133600.0,74.9022,74.9864,74.7829,74.9232,133600.0
2011-07-08 15:50:00,106.78,106.85,106.67,106.76,155600.0,74.9373,74.9864,74.8601,74.9232,155600.0
2011-07-11 09:30:00,104.97,105.95,104.97,105.86,120100.0,73.667,74.3548,73.667,74.2916,120100.0
2011-07-11 09:40:00,105.9,105.92,105.29,105.7,102500.0,74.3197,74.3337,73.8916,74.1793,102500.0
2011-07-11 09:50:00,105.68,106.46,105.45,106.15,75800.0,74.1653,74.7127,74.0039,74.4951,75800.0
2011-07-11 10:00:00,106.18,106.24,105.27,105.37,84400.0,74.5162,74.5583,73.8776,73.9477,84400.0
2011-07-11 10:10:00,105.33,105.73,105.14,105.2,59700.0,73.9197,74.2004,73.7863,73.8284,59700.0
2011-07-11 10:20:00,105.2,105.32,104.75,104.87,59100.0,73.8284,73.9126,73.5126,73.5968,59100.0
2011-07-11 10:30:00,104.84,104.87,104.1,104.27,134700.0,73.5758,73.5968,73.0565,73.1758,134700.0
2011-07-11 10:40:00,104.29,104.39,103.86,104.18,99500.0,73.1898,73.26,72.888,73.1126,99500.0
2011-07-11 10:50:00,104.18,104.18,103.25,103.32,143400.0,73.1126,73.1126,72.4599,72.5091,143400.0
2011-07-11 11:00:00,103.36,103.61,103.16,103.59,167100.0,72.5371,72.7126,72.3968,72.6985,167100.0
2011-07-11 11:10:00,103.61,104.44,103.61,104.43,50000.0,72.7126,73.2951,72.7126,73.288,50000.0
2011-07-11 11:20:00,104.42,104.71,104.08,104.57,138800.0,73.281,73.4845,73.0424,73.3863,138800.0
2011-07-11 11:30:00,104.57,104.61,104.25,104.28,82200.0,73.3863,73.4144,73.1617,73.1828,82200.0
2011-07-11 11:40:00,104.29,104.41,104.01,104.34,54100.0,73.1898,73.274,72.9933,73.2249,54100.0
2011-07-11 11:50:00,104.36,104.7,104.12,104.12,60900.0,73.2389,73.4775,73.0705,73.0705,60900.0
2011-07-11 12:00:00,104.12,104.33,103.88,104.28,84800.0,73.0705,73.2179,72.9021,73.1828,84800.0
2011-07-11 12:10:00,104.3,104.49,104.17,104.37,20700.0,73.1968,73.3302,73.1056,73.2459,20700.0
2011-07-11 12:20:00,104.43,104.61,104.12,104.45,82400.0,73.288,73.4144,73.0705,73.3021,82400.0
2011-07-11 12:30:00,104.47,104.49,104.07,104.24,86200.0,73.3161,73.3302,73.0354,73.1547,86200.0
2011-07-11 12:40:00,104.24,104.34,103.79,103.9,59600.0,73.1547,73.2249,72.8389,72.9161,59600.0
2011-07-11 12:50:00,103.89,104.19,103.86,104.14,28000.0,72.9091,73.1196,72.888,73.0845,28000.0
2011-07-11 13:00:00,104.14,104.31,104.03,104.1,24600.0,73.0845,73.2038,73.0073,73.0565,24600.0
2011-07-11 13:10:00,104.1,104.14,103.53,103.65,66500.0,73.0565,73.0845,72.6564,72.7407,66500.0
2011-07-11 13:20:00,103.65,103.88,103.55,103.84,32900.0,72.7407,72.9021,72.6705,72.874,32900.0
2011-07-11 13:30:00,103.81,104.14,103.8,103.92,64900.0,72.8529,73.0845,72.8459,72.9301,64900.0
2011-07-11 13:40:00,103.89,103.99,103.5,103.99,89200.0,72.9091,72.9793,72.6354,72.9793,89200.0
2011-07-11 13:50:00,103.99,104.08,103.81,104.08,50500.0,72.9793,73.0424,72.8529,73.0424,50500.0
2011-07-11 14:00:00,104.08,104.12,103.64,103.69,59200.0,73.0424,73.0705,72.7336,72.7687,59200.0
2011-07-11 14:10:00,103.72,103.8,103.4,103.4,54200.0,72.7898,72.8459,72.5652,72.5652,54200.0
2011-07-11 14:20:00,103.44,103.57,103.33,103.55,44300.0,72.5933,72.6845,72.5161,72.6705,44300.0
2011-07-11 14:30:00,103.56,103.86,103.2,103.86,59900.0,72.6775,72.888,72.4248,72.888,59900.0
2011-07-11 14:40:00,103.85,103.95,103.74,103.74,30800.0,72.881,72.9512,72.8038,72.8038,30800.0
2011-07-11 14:50:00,103.74,103.76,103.46,103.55,52500.0,72.8038,72.8178,72.6073,72.6705,52500.0
2011-07-11 15:00:00,103.55,103.67,103.18,103.23,56800.0,72.6705,72.7547,72.4108,72.4459,56800.0
2011-07-11 15:10:00,103.25,103.38,103.2,103.2,54100.0,72.4599,72.5512,72.4248,72.4248,54100.0
2011-07-11 15:20:00,103.21,103.64,103.21,103.64,65300.0,72.4319,72.7336,72.4319,72.7336,65300.0
2011-07-11 15:30:00,103.63,103.72,103.39,103.49,86400.0,72.7266,72.7898,72.5582,72.6284,86400.0
2011-07-11 15:40:00,103.49,103.71,103.45,103.51,117200.0,72.6284,72.7828,72.6003,72.6424,117200.0
2011-07-11 15:50:00,103.47,103.77,103.45,103.71,193500.0,72.6143,72.8249,72.6003,72.7828,193500.0
2011-07-12 09:30:00,104.76,106.0,104.73,105.66,249900.0,73.5196,74.3899,73.4986,74.1513,249900.0
2011-07-12 09:40:00,105.76,106.31,105.65,105.71,189700.0,74.2214,74.6074,74.1442,74.1863,189700.0
2011-07-12 09:50:00,105.69,105.71,104.14,104.95,186900.0,74.1723,74.1863,73.0845,73.653,186900.0
2011-07-12 10:00:00,104.99,105.48,104.83,105.35,134400.0,73.6811,74.0249,73.5688,73.9337,134400.0
2011-07-12 10:10:00,105.35,105.35,104.34,104.97,90900.0,73.9337,73.9337,73.2249,73.667,90900.0
2011-07-12 10:20:00,104.9,105.0,103.97,104.29,136200.0,73.6179,73.6881,72.9652,73.1898,136200.0
2011-07-12 10:30:00,104.32,104.46,104.04,104.2,90600.0,73.2109,73.3091,73.0143,73.1266,90600.0
2011-07-12 10:40:00,104.24,104.51,104.03,104.27,112900.0,73.1547,73.3442,73.0073,73.1758,112900.0
2011-07-12 10:50:00,104.27,104.57,104.1,104.49,136100.0,73.1758,73.3863,73.0565,73.3302,136100.0
2011-07-12 11:00:00,104.46,104.56,104.29,104.39,53700.0,73.3091,73.3793,73.1898,73.26,53700.0
2011-07-12 11:10:00,104.35,104.62,104.32,104.52,66300.0,73.2319,73.4214,73.2109,73.3512,66300.0
2011-07-12 11:20:00,104.57,104.99,104.52,104.79,93700.0,73.3863,73.6811,73.3512,73.5407,93700.0
2011-07-12 11:30:00,104.83,105.08,104.75,104.8,153500.0,73.5688,73.7442,73.5126,73.5477,153500.0
2011-07-12 11:40:00,104.81,105.08,104.8,104.95,65000.0,73.5547,73.7442,73.5477,73.653,65000.0
2011-07-12 11:50:00,104.98,105.12,104.84,104.91,63300.0,73.674,73.7723,73.5758,73.6249,63300.0
2011-07-12 12:00:00,104.91,104.93,104.65,104.85,74700.0,73.6249,73.6389,73.4424,73.5828,74700.0
2011-07-12 12:10:00,104.85,104.88,104.45,104.46,113700.0,73.5828,73.6039,73.3021,73.3091,113700.0
2011-07-12 12:20:00,104.56,104.59,104.2,104.21,57100.0,73.3793,73.4003,73.1266,73.1337,57100.0
2011-07-12 12:30:00,104.25,104.48,104.17,104.19,54200.0,73.1617,73.3231,73.1056,73.1196,54200.0
2011-07-12 12:40:00,104.19,104.23,103.81,103.83,88700.0,73.1196,73.1477,72.8529,72.867,88700.0
2011-07-12 12:50:00,103.83,103.93,103.66,103.89,35700.0,72.867,72.9372,72.7477,72.9091,35700.0
2011-07-12 13:00:00,103.93,104.01,103.5,103.54,152500.0,72.9372,72.9933,72.6354,72.6635,152500.0
2011-07-12 13:10:00,103.53,103.62,103.25,103.39,61400.0,72.6564,72.7196,72.4599,72.5582,61400.0
2011-07-12 13:20:00,103.43,103.58,103.12,103.13,41300.0,72.5863,72.6915,72.3687,72.3757,41300.0
2011-07-12 13:30:00,103.09,103.32,103.01,103.1,53700.0,72.3476,72.5091,72.2915,72.3547,53700.0
2011-07-12 13:40:00,103.13,103.35,103.06,103.3,31800.0,72.3757,72.5301,72.3266,72.495,31800.0
2011-07-12 13:50:00,103.31,103.43,103.04,103.15,37300.0,72.502,72.5863,72.3126,72.3898,37300.0
2011-07-12 14:00:00,103.19,103.72,103.11,103.62,98700.0,72.4178,72.7898,72.3617,72.7196,98700.0
2011-07-12 14:10:00,103.61,104.28,103.61,104.08,111900.0,72.7126,73.1828,72.7126,73.0424,111900.0
2011-07-12 14:20:00,104.05,104.27,104.01,104.09,75900.0,73.0214,73.1758,72.9933,73.0494,75900.0
2011-07-12 14:30:00,104.13,104.18,103.86,104.04,69600.0,73.0775,73.1126,72.888,73.0143,69600.0
2011-07-12 14:40:00,104.03,104.18,103.88,104.13,58500.0,73.0073,73.1126,72.9021,73.0775,58500.0
2011-07-12 14:50:00,104.1,104.14,103.71,103.8,27300.0,73.0565,73.0845,72.7828,72.8459,27300.0
2011-07-12 15:00:00,103.8,104.04,103.79,103.86,48400.0,72.8459,73.0143,72.8389,72.888,48400.0
2011-07-12 15:10:00,103.86,103.99,103.6,103.74,66600.0,72.888,72.9793,72.7056,72.8038,66600.0
2011-07-12 15:20:00,103.73,103.79,103.39,103.65,84800.0,72.7968,72.8389,72.5582,72.7407,84800.0
2011-07-12 15:30:00,103.65,103.72,103.43,103.65,59300.0,72.7407,72.7898,72.5863,72.7407,59300.0
2011-07-12 15:40:00,103.67,103.7,103.14,103.14,107700.0,72.7547,72.7757,72.3827,72.3827,107700.0
2011-07-12 15:50:00,103.14,103.39,103.12,103.31,164600.0,72.3827,72.5582,72.3687,72.502,164600.0
2011-07-13 09:30:00,104.65,106.19,104.65,106.06,260000.0,73.4424,74.5232,73.4424,74.432,260000.0
2011-07-13 09:40:00,106.08,106.89,106.04,106.75,137900.0,74.446,75.0145,74.4179,74.9162,137900.0
2011-07-13 09:50:00,106.72,106.75,106.1,106.16,158500.0,74.8951,74.9162,74.46,74.5021,158500.0
2011-07-13 10:00:00,106.21,106.84,106.05,106.44,214700.0,74.5372,74.9794,74.4249,74.6986,214700.0
2011-07-13 10:10:00,106.46,106.89,106.4,106.67,88300.0,74.7127,75.0145,74.6706,74.8601,88300.0
2011-07-13 10:20:00,106.65,106.98,106.55,106.7,46600.0,74.846,75.0776,74.7758,74.8811,46600.0
2011-07-13 10:30:00,106.7,107.48,106.7,107.39,86200.0,74.8811,75.4285,74.8811,75.3653,86200.0
2011-07-13 10:40:00,107.39,107.61,107.07,107.11,88200.0,75.3653,75.5197,75.1408,75.1688,88200.0
2011-07-13 10:50:00,107.1,107.35,107.05,107.21,61300.0,75.1618,75.3373,75.1267,75.239,61300.0
2011-07-13 11:00:00,107.28,107.31,106.92,107.07,44000.0,75.2882,75.3092,75.0355,75.1408,44000.0
2011-07-13 11:10:00,107.09,107.2,106.9,107.13,53500.0,75.1548,75.232,75.0215,75.1829,53500.0
2011-07-13 11:20:00,107.14,107.17,106.98,107.0,52900.0,75.1899,75.211,75.0776,75.0917,52900.0
2011-07-13 11:30:00,106.97,106.98,106.61,106.62,43800.0,75.0706,75.0776,74.818,74.825,43800.0
2011-07-13 11:40:00,106.62,106.75,106.37,106.44,50700.0,74.825,74.9162,74.6495,74.6986,50700.0
2011-07-13 11:50:00,106.42,106.67,106.35,106.57,47800.0,74.6846,74.8601,74.6355,74.7899,47800.0
2011-07-13 12:00:00,106.56,106.6,106.31,106.49,72400.0,74.7829,74.8109,74.6074,74.7337,72400.0
2011-07-13 12:10:00,106.53,107.08,106.53,107.06,56400.0,74.7618,75.1478,74.7618,75.1338,56400.0
2011-07-13 12:20:00,107.1,107.14,106.85,106.85,17300.0,75.1618,75.1899,74.9864,74.9864,17300.0
2011-07-13 12:30:00,106.87,106.98,106.84,106.86,31500.0,75.0004,75.0776,74.9794,74.9934,31500.0
2011-07-13 12:40:00,106.86,106.97,106.76,106.94,29200.0,74.9934,75.0706,74.9232,75.0495,29200.0
2011-07-13 12:50:00,106.91,106.98,106.75,106.77,39600.0,75.0285,75.0776,74.9162,74.9302,39600.0
2011-07-13 13:00:00,106.83,106.84,106.47,106.59,25900.0,74.9723,74.9794,74.7197,74.8039,25900.0
2011-07-13 13:10:00,106.51,106.58,106.42,106.5,28300.0,74.7478,74.7969,74.6846,74.7408,28300.0
2011-07-13 13:20:00,106.5,106.62,106.4,106.49,25000.0,74.7408,74.825,74.6706,74.7337,25000.0
2011-07-13 13:30:00,106.51,106.79,106.42,106.76,24500.0,74.7478,74.9443,74.6846,74.9232,24500.0
2011-07-13 13:40:00,106.76,106.89,106.63,106.74,49800.0,74.9232,75.0145,74.832,74.9092,49800.0
2011-07-13 13:50:00,106.73,106.74,106.18,106.24,63800.0,74.9022,74.9092,74.5162,74.5583,63800.0
2011-07-13 14:00:00,106.2,106.5,106.11,106.34,32000.0,74.5302,74.7408,74.4671,74.6285,32000.0
2011-07-13 14:10:00,106.34,106.36,106.09,106.14,31700.0,74.6285,74.6425,74.453,74.4881,31700.0
2011-07-13 14:20:00,106.18,106.19,105.71,105.95,34500.0,74.5162,74.5232,74.1863,74.3548,34500.0
2011-07-13 14:30:00,105.95,106.27,105.95,106.17,30100.0,74.3548,74.5793,74.3548,74.5092,30100.0
2011-07-13 14:40:00,106.17,106.17,105.83,105.97,34400.0,74.5092,74.5092,74.2706,74.3688,34400.0
2011-07-13 14:50:00,105.93,106.27,105.93,106.17,50900.0,74.3407,74.5793,74.3407,74.5092,50900.0
2011-07-13 15:00:00,106.14,106.37,105.85,105.92,50300.0,74.4881,74.6495,74.2846,74.3337,50300.0
2011-07-13 15:10:00,105.94,105.99,105.39,105.45,51200.0,74.3478,74.3828,73.9618,74.0039,51200.0
2011-07-13 15:20:00,105.42,105.72,105.31,105.69,70000.0,73.9828,74.1934,73.9056,74.1723,70000.0
2011-07-13 15:30:00,105.7,105.79,105.55,105.62,79100.0,74.1793,74.2425,74.0741,74.1232,79100.0
2011-07-13 15:40:00,105.61,105.75,105.38,105.62,115100.0,74.1162,74.2144,73.9547,74.1232,115100.0
2011-07-13 15:50:00,105.62,105.8,105.51,105.7,115800.0,74.1232,74.2495,74.046,74.1793,115800.0
2011-07-14 09:30:00,106.22,106.58,105.74,106.5,91800.0,74.5443,74.7969,74.2074,74.7408,91800.0
2011-07-14 09:40:00,106.55,107.0,106.46,106.73,80600.0,74.7758,75.0917,74.7127,74.9022,80600.0
2011-07-14 09:50:00,106.76,107.58,106.69,107.51,86100.0,74.9232,75.4987,74.8741,75.4496,86100.0
2011-07-14 10:00:00,107.51,107.65,107.1,107.48,104300.0,75.4496,75.5478,75.1618,75.4285,104300.0
2011-07-14 10:10:00,107.47,107.56,107.08,107.27,81800.0,75.4215,75.4847,75.1478,75.2811,81800.0
2011-07-14 10:20:00,107.24,107.44,107.24,107.3,40500.0,75.2601,75.4004,75.2601,75.3022,40500.0
2011-07-14 10:30:00,107.3,107.38,106.5,106.54,96100.0,75.3022,75.3583,74.7408,74.7688,96100.0
2011-07-14 10:40:00,106.51,106.59,105.65,105.69,155100.0,74.7478,74.8039,74.1442,74.1723,155100.0
2011-07-14 10:50:00,105.69,105.73,105.1,105.32,89200.0,74.1723,74.2004,73.7582,73.9126,89200.0
2011-07-14 11:00:00,105.31,106.1,105.28,105.9,84500.0,73.9056,74.46,73.8846,74.3197,84500.0
2011-07-14 11:10:00,105.87,105.87,105.16,105.48,75900.0,74.2986,74.2986,73.8004,74.0249,75900.0
2011-07-14 11:20:00,105.44,105.51,105.28,105.45,25800.0,73.9969,74.046,73.8846,74.0039,25800.0
2011-07-14 11:30:00,105.41,105.42,104.74,104.74,40100.0,73.9758,73.9828,73.5056,73.5056,40100.0
2011-07-14 11:40:00,104.71,105.22,104.71,105.13,26900.0,73.4845,73.8425,73.4845,73.7793,26900.0
2011-07-14 11:50:00,105.17,105.2,104.86,105.2,37300.0,73.8074,73.8284,73.5898,73.8284,37300.0
2011-07-14 12:00:00,105.16,105.16,104.83,104.88,20400.0,73.8004,73.8004,73.5688,73.6039,20400.0
2011-07-14 12:10:00,104.89,104.93,104.28,104.28,52800.0,73.6109,73.6389,73.1828,73.1828,52800.0
2011-07-14 12:20:00,104.3,104.52,104.24,104.49,22200.0,73.1968,73.3512,73.1547,73.3302,22200.0
2011-07-14 12:30:00,104.49,104.69,104.38,104.41,46300.0,73.3302,73.4705,73.253,73.274,46300.0
2011-07-14 12:40:00,104.41,104.72,104.35,104.35,29000.0,73.274,73.4916,73.2319,73.2319,29000.0
2011-07-14 12:50:00,104.4,104.4,103.81,103.82,79500.0,73.267,73.267,72.8529,72.86,79500.0
2011-07-14 13:00:00,103.82,103.99,103.53,103.7,58200.0,72.86,72.9793,72.6564,72.7757,58200.0
2011-07-14 13:10:00,103.72,103.85,103.25,103.25,66800.0,72.7898,72.881,72.4599,72.4599,66800.0
2011-07-14 13:20:00,103.25,103.6,103.15,103.6,127400.0,72.4599,72.7056,72.3898,72.7056,127400.0
2011-07-14 13:30:00,103.6,104.52,103.49,103.69,100300.0,72.7056,73.3512,72.6284,72.7687,100300.0
2011-07-14 13:40:00,103.69,104.07,103.4,103.48,101000.0,72.7687,73.0354,72.5652,72.6213,101000.0
2011-07-14 13:50:00,103.44,103.8,103.21,103.75,47600.0,72.5933,72.8459,72.4319,72.8108,47600.0
2011-07-14 14:00:00,103.78,104.21,103.78,104.21,73300.0,72.8319,73.1337,72.8319,73.1337,73300.0
2011-07-14 14:10:00,104.2,104.68,104.18,104.5,62900.0,73.1266,73.4635,73.1126,73.3372,62900.0
2011-07-14 14:20:00,104.49,104.58,104.03,104.2,43400.0,73.3302,73.3933,73.0073,73.1266,43400.0
2011-07-14 14:30:00,104.18,104.46,104.05,104.14,42600.0,73.1126,73.3091,73.0214,73.0845,42600.0
2011-07-14 14:40:00,104.19,104.36,104.02,104.02,23300.0,73.1196,73.2389,73.0003,73.0003,23300.0
2011-07-14 14:50:00,104.01,104.22,103.91,104.15,32600.0,72.9933,73.1407,72.9231,73.0915,32600.0
2011-07-14 15:00:00,104.17,104.29,103.66,103.76,24700.0,73.1056,73.1898,72.7477,72.8178,24700.0
2011-07-14 15:10:00,103.76,104.24,103.7,104.2,65000.0,72.8178,73.1547,72.7757,73.1266,65000.0
2011-07-14 15:20:00,104.21,104.58,104.21,104.29,68100.0,73.1337,73.3933,73.1337,73.1898,68100.0
2011-07-14 15:30:00,104.29,104.81,104.25,104.64,87600.0,73.1898,73.5547,73.1617,73.4354,87600.0
2011-07-14 15:40:00,104.68,104.69,104.22,104.33,109200.0,73.4635,73.4705,73.1407,73.2179,109200.0
2011-07-14 15:50:00,104.34,104.51,104.07,104.48,197000.0,73.2249,73.3442,73.0354,73.3231,197000.0
2011-07-15 09:30:00,105.49,105.76,104.81,104.96,237000.0,74.0319,74.2214,73.5547,73.66,237000.0
2011-07-15 09:40:00,104.93,104.95,103.96,104.36,128100.0,73.6389,73.653,72.9582,73.2389,128100.0
2011-07-15 09:50:00,104.36,104.53,103.45,103.8,171700.0,73.2389,73.3582,72.6003,72.8459,171700.0
2011-07-15 10:00:00,103.87,104.62,103.87,104.08,79100.0,72.895,73.4214,72.895,73.0424,79100.0
2011-07-15 10:10:00,104.02,104.21,103.7,103.7,52500.0,73.0003,73.1337,72.7757,72.7757,52500.0
2011-07-15 10:20:00,103.69,104.01,103.28,103.61,112500.0,72.7687,72.9933,72.481,72.7126,112500.0
2011-07-15 10:30:00,103.59,103.73,103.3,103.3,80400.0,72.6985,72.7968,72.495,72.495,80400.0
2011-07-15 10:40:00,103.34,103.75,103.27,103.48,85700.0,72.5231,72.8108,72.474,72.6213,85700.0
2011-07-15 10:50:00,103.48,103.75,103.33,103.46,38500.0,72.6213,72.8108,72.5161,72.6073,38500.0
2011-07-15 11:00:00,103.5,103.99,103.43,103.8,54700.0,72.6354,72.9793,72.5863,72.8459,54700.0
2011-07-15 11:10:00,103.83,104.31,103.75,104.04,61700.0,72.867,73.2038,72.8108,73.0143,61700.0
2011-07-15 11:20:00,104.1,104.38,104.04,104.27,29300.0,73.0565,73.253,73.0143,73.1758,29300.0
2011-07-15 11:30:00,104.2,104.44,104.15,104.33,18200.0,73.1266,73.2951,73.0915,73.2179,18200.0
2011-07-15 11:40:00,104.38,104.41,103.79,103.88,49800.0,73.253,73.274,72.8389,72.9021,49800.0
2011-07-15 11:50:00,103.87,104.08,103.77,103.78,37600.0,72.895,73.0424,72.8249,72.8319,37600.0
2011-07-15 12:00:00,103.84,104.68,103.84,104.42,48400.0,72.874,73.4635,72.874,73.281,48400.0
2011-07-15 12:10:00,104.47,104.62,104.06,104.06,22100.0,73.3161,73.4214,73.0284,73.0284,22100.0
2011-07-15 12:20:00,104.09,104.35,104.0,104.32,20900.0,73.0494,73.2319,72.9863,73.2109,20900.0
2011-07-15 12:30:00,104.32,104.41,103.9,103.9,31000.0,73.2109,73.274,72.9161,72.9161,31000.0
2011-07-15 12:40:00,103.91,104.05,103.58,104.04,43000.0,72.9231,73.0214,72.6915,73.0143,43000.0
2011-07-15 12:50:00,104.0,104.19,103.91,104.08,21900.0,72.9863,73.1196,72.9231,73.0424,21900.0
2011-07-15 13:00:00,104.06,104.19,103.9,104.17,24800.0,73.0284,73.1196,72.9161,73.1056,24800.0
2011-07-15 13:10:00,104.22,104.28,103.93,103.93,21600.0,73.1407,73.1828,72.9372,72.9372,21600.0
2011-07-15 13:20:00,103.95,104.22,103.93,104.12,18500.0,72.9512,73.1407,72.9372,73.0705,18500.0
2011-07-15 13:30:00,104.08,104.14,103.97,103.98,19000.0,73.0424,73.0845,72.9652,72.9722,19000.0
2011-07-15 13:40:00,103.97,104.01,103.8,103.85,36800.0,72.9652,72.9933,72.8459,72.881,36800.0
2011-07-15 13:50:00,103.83,103.91,103.54,103.7,47200.0,72.867,72.9231,72.6635,72.7757,47200.0
2011-07-15 14:00:00,103.68,103.83,103.61,103.7,40800.0,72.7617,72.867,72.7126,72.7757,40800.0
2011-07-15 14:10:00,103.67,103.89,103.52,103.81,66400.0,72.7547,72.9091,72.6494,72.8529,66400.0
2011-07-15 14:20:00,103.81,103.82,103.51,103.57,32800.0,72.8529,72.86,72.6424,72.6845,32800.0
2011-07-15 14:30:00,103.55,103.89,103.51,103.88,63200.0,72.6705,72.9091,72.6424,72.9021,63200.0
2011-07-15 14:40:00,103.89,104.16,103.75,104.03,71600.0,72.9091,73.0986,72.8108,73.0073,71600.0
2011-07-15 14:50:00,104.07,104.22,104.0,104.08,42900.0,73.0354,73.1407,72.9863,73.0424,42900.0
2011-07-15 15:00:00,104.03,104.3,103.87,104.27,44400.0,73.0073,73.1968,72.895,73.1758,44400.0
2011-07-15 15:10:00,104.27,104.36,104.21,104.29,36000.0,73.1758,73.2389,73.1337,73.1898,36000.0
2011-07-15 15:20:00,104.27,104.58,104.27,104.48,63800.0,73.1758,73.3933,73.1758,73.3231,63800.0
2011-07-15 15:30:00,104.5,104.7,104.36,104.58,60700.0,73.3372,73.4775,73.2389,73.3933,60700.0
2011-07-15 15:40:00,104.61,104.78,104.52,104.69,81200.0,73.4144,73.5337,73.3512,73.4705,81200.0
2011-07-15 15:50:00,104.69,104.79,104.62,104.68,115000.0,73.4705,73.5407,73.4214,73.4635,115000.0
2011-07-18 09:30:00,104.3,104.3,103.28,103.85,124000.0,73.1968,73.1968,72.481,72.881,124000.0
2011-07-18 09:40:00,103.81,104.32,103.43,103.47,103400.0,72.8529,73.2109,72.5863,72.6143,103400.0
2011-07-18 09:50:00,103.47,103.74,103.07,103.42,103800.0,72.6143,72.8038,72.3336,72.5792,103800.0
2011-07-18 10:00:00,103.52,103.57,102.55,102.83,85500.0,72.6494,72.6845,71.9687,72.1652,85500.0
2011-07-18 10:10:00,102.83,102.83,102.0,102.58,152900.0,72.1652,72.1652,71.5827,71.9897,152900.0
2011-07-18 10:20:00,102.57,102.83,102.44,102.67,64700.0,71.9827,72.1652,71.8915,72.0529,64700.0
2011-07-18 10:30:00,102.59,102.59,102.12,102.27,55200.0,71.9968,71.9968,71.6669,71.7722,55200.0
2011-07-18 10:40:00,102.28,102.83,102.27,102.5,95000.0,71.7792,72.1652,71.7722,71.9336,95000.0
2011-07-18 10:50:00,102.51,102.61,102.19,102.44,169200.0,71.9406,72.0108,71.716,71.8915,169200.0
2011-07-18 11:00:00,102.43,102.5,102.14,102.17,46400.0,71.8845,71.9336,71.6809,71.702,46400.0
2011-07-18 11:10:00,102.21,102.34,102.1,102.18,98300.0,71.7301,71.8213,71.6529,71.709,98300.0
2011-07-18 11:20:00,102.18,102.57,102.04,102.44,81500.0,71.709,71.9827,71.6108,71.8915,81500.0
2011-07-18 11:30:00,102.37,102.5,102.15,102.24,34200.0,71.8424,71.9336,71.688,71.7511,34200.0
2011-07-18 11:40:00,102.19,102.19,101.8,102.03,86200.0,71.716,71.716,71.4423,71.6037,86200.0
2011-07-18 11:50:00,102.06,102.17,101.8,101.85,37700.0,71.6248,71.702,71.4423,71.4774,37700.0
2011-07-18 12:00:00,101.88,102.09,101.8,101.85,44800.0,71.4985,71.6459,71.4423,71.4774,44800.0
2011-07-18 12:10:00,101.87,102.43,101.83,102.31,39900.0,71.4915,71.8845,71.4634,71.8003,39900.0
2011-07-18 12:20:00,102.3,102.43,102.2,102.34,35100.0,71.7932,71.8845,71.7231,71.8213,35100.0
2011-07-18 12:30:00,102.37,102.64,102.22,102.51,29600.0,71.8424,72.0318,71.7371,71.9406,29600.0
2011-07-18 12:40:00,102.49,102.49,102.27,102.37,16500.0,71.9266,71.9266,71.7722,71.8424,16500.0
2011-07-18 12:50:00,102.34,102.52,102.26,102.52,14600.0,71.8213,71.9476,71.7652,71.9476,14600.0
2011-07-18 13:00:00,102.49,102.58,102.35,102.5,18600.0,71.9266,71.9897,71.8283,71.9336,18600.0
2011-07-18 13:10:00,102.47,102.55,102.33,102.38,24500.0,71.9125,71.9687,71.8143,71.8494,24500.0
2011-07-18 13:20:00,102.37,102.61,102.33,102.6,31700.0,71.8424,72.0108,71.8143,72.0038,31700.0
2011-07-18 13:30:00,102.61,103.22,102.61,103.15,76800.0,72.0108,72.4389,72.0108,72.3898,76800.0
2011-07-18 13:40:00,103.15,103.18,102.95,103.04,26200.0,72.3898,72.4108,72.2494,72.3126,26200.0
2011-07-18 13:50:00,103.08,103.41,102.93,103.39,34500.0,72.3406,72.5722,72.2354,72.5582,34500.0
2011-07-18 14:00:00,103.37,103.42,103.16,103.37,38800.0,72.5441,72.5792,72.3968,72.5441,38800.0
2011-07-18 14:10:00,103.35,103.39,103.21,103.25,21600.0,72.5301,72.5582,72.4319,72.4599,21600.0
2011-07-18 14:20:00,103.27,103.35,103.2,103.27,22500.0,72.474,72.5301,72.4248,72.474,22500.0
2011-07-18 14:30:00,103.24,103.29,102.98,103.09,58200.0,72.4529,72.488,72.2705,72.3476,58200.0
2011-07-18 14:40:00,103.09,103.32,103.06,103.08,42000.0,72.3476,72.5091,72.3266,72.3406,42000.0
2011-07-18 14:50:00,103.07,103.4,103.06,103.4,31000.0,72.3336,72.5652,72.3266,72.5652,31000.0
2011-07-18 15:00:00,103.44,103.7,103.25,103.31,65000.0,72.5933,72.7757,72.4599,72.502,65000.0
2011-07-18 15:10:00,103.3,103.34,103.12,103.28,64800.0,72.495,72.5231,72.3687,72.481,64800.0
2011-07-18 15:20:00,103.22,103.27,103.0,103.16,49100.0,72.4389,72.474,72.2845,72.3968,49100.0
2011-07-18 15:30:00,103.18,103.5,103.04,103.5,72500.0,72.4108,72.6354,72.3126,72.6354,72500.0
2011-07-18 15:40:00,103.49,103.54,103.14,103.37,116700.0,72.6284,72.6635,72.3827,72.5441,116700.0
2011-07-18 15:50:00,103.37,103.75,103.35,103.54,143300.0,72.5441,72.8108,72.5301,72.6635,143300.0
2011-07-19 09:30:00,104.52,105.7,104.52,105.68,123400.0,73.3512,74.1793,73.3512,74.1653,123400.0
2011-07-19 09:40:00,105.69,105.99,105.26,105.45,102400.0,74.1723,74.3828,73.8705,74.0039,102400.0
2011-07-19 09:50:00,105.45,105.84,105.42,105.57,47000.0,74.0039,74.2776,73.9828,74.0881,47000.0
2011-07-19 10:00:00,105.62,105.66,105.02,105.49,75500.0,74.1232,74.1513,73.7021,74.0319,75500.0
2011-07-19 10:10:00,105.49,105.99,105.48,105.89,71000.0,74.0319,74.3828,74.0249,74.3127,71000.0
2011-07-19 10:20:00,105.9,105.94,105.7,105.71,26500.0,74.3197,74.3478,74.1793,74.1863,26500.0
2011-07-19 10:30:00,105.75,105.85,105.69,105.84,42200.0,74.2144,74.2846,74.1723,74.2776,42200.0
2011-07-19 10:40:00,105.82,105.99,105.71,105.91,49100.0,74.2635,74.3828,74.1863,74.3267,49100.0
2011-07-19 10:50:00,105.89,106.0,105.71,105.71,45200.0,74.3127,74.3899,74.1863,74.1863,45200.0
2011-07-19 11:00:00,105.75,105.79,105.61,105.71,34200.0,74.2144,74.2425,74.1162,74.1863,34200.0
2011-07-19 11:10:00,105.72,105.78,105.58,105.64,24900.0,74.1934,74.2355,74.0951,74.1372,24900.0
2011-07-19 11:20:00,105.58,105.88,105.5,105.8,34300.0,74.0951,74.3056,74.039,74.2495,34300.0
2011-07-19 11:30:00,105.83,105.86,105.29,105.31,29300.0,74.2706,74.2916,73.8916,73.9056,29300.0
2011-07-19 11:40:00,105.29,105.38,105.07,105.28,31900.0,73.8916,73.9547,73.7372,73.8846,31900.0
2011-07-19 11:50:00,105.31,105.32,105.05,105.06,15100.0,73.9056,73.9126,73.7232,73.7302,15100.0
2011-07-19 12:00:00,105.11,105.26,104.89,104.93,23800.0,73.7653,73.8705,73.6109,73.6389,23800.0
2011-07-19 12:10:00,104.94,105.35,104.94,105.21,21000.0,73.646,73.9337,73.646,73.8354,21000.0
2011-07-19 12:20:00,105.22,105.25,105.0,105.06,17700.0,73.8425,73.8635,73.6881,73.7302,17700.0
2011-07-19 12:30:00,105.08,105.5,105.03,105.4,31900.0,73.7442,74.039,73.7091,73.9688,31900.0
2011-07-19 12:40:00,105.36,105.36,105.01,105.08,19900.0,73.9407,73.9407,73.6951,73.7442,19900.0
2011-07-19 12:50:00,105.08,105.45,105.08,105.4,27100.0,73.7442,74.0039,73.7442,73.9688,27100.0
2011-07-19 13:00:00,105.41,105.46,105.28,105.35,23600.0,73.9758,74.0109,73.8846,73.9337,23600.0
2011-07-19 13:10:00,105.37,105.64,105.2,105.64,31200.0,73.9477,74.1372,73.8284,74.1372,31200.0
2011-07-19 13:20:00,105.6,105.85,105.53,105.8,27300.0,74.1091,74.2846,74.06,74.2495,27300.0
2011-07-19 13:30:00,105.8,106.27,105.75,106.23,152600.0,74.2495,74.5793,74.2144,74.5513,152600.0
2011-07-19 13:40:00,106.25,106.79,106.2,106.27,94600.0,74.5653,74.9443,74.5302,74.5793,94600.0
2011-07-19 13:50:00,106.23,106.46,106.23,106.43,20100.0,74.5513,74.7127,74.5513,74.6916,20100.0
2011-07-19 14:00:00,106.43,106.44,106.21,106.39,31100.0,74.6916,74.6986,74.5372,74.6636,31100.0
2011-07-19 14:10:00,106.35,106.48,106.24,106.41,33000.0,74.6355,74.7267,74.5583,74.6776,33000.0
2011-07-19 14:20:00,106.38,106.44,106.23,106.42,26700.0,74.6565,74.6986,74.5513,74.6846,26700.0
2011-07-19 14:30:00,106.4,106.47,106.27,106.4,20100.0,74.6706,74.7197,74.5793,74.6706,20100.0
2011-07-19 14:40:00,106.41,106.73,106.34,106.68,54100.0,74.6776,74.9022,74.6285,74.8671,54100.0
2011-07-19 14:50:00,106.66,106.77,106.54,106.61,26500.0,74.853,74.9302,74.7688,74.818,26500.0
2011-07-19 15:00:00,106.63,106.65,106.48,106.5,68200.0,74.832,74.846,74.7267,74.7408,68200.0
2011-07-19 15:10:00,106.52,106.64,106.46,106.49,78000.0,74.7548,74.839,74.7127,74.7337,78000.0
2011-07-19 15:20:00,106.49,106.58,106.1,106.27,54400.0,74.7337,74.7969,74.46,74.5793,54400.0
2011-07-19 15:30:00,106.26,106.45,106.23,106.45,96800.0,74.5723,74.7057,74.5513,74.7057,96800.0
2011-07-19 15:40:00,106.46,106.6,106.42,106.49,111900.0,74.7127,74.8109,74.6846,74.7337,111900.0
2011-07-19 15:50:00,106.52,106.6,106.4,106.58,163400.0,74.7548,74.8109,74.6706,74.7969,163400.0
2011-07-20 09:30:00,107.66,108.0,107.43,107.98,108800.0,75.5548,75.7934,75.3934,75.7794,108800.0
2011-07-20 09:40:00,107.89,108.0,106.86,106.91,108000.0,75.7162,75.7934,74.9934,75.0285,108000.0
2011-07-20 09:50:00,106.86,106.97,106.37,106.71,78000.0,74.9934,75.0706,74.6495,74.8881,78000.0
2011-07-20 10:00:00,106.6,106.8,106.26,106.54,43100.0,74.8109,74.9513,74.5723,74.7688,43100.0
2011-07-20 10:10:00,106.53,106.73,105.92,106.17,59700.0,74.7618,74.9022,74.3337,74.5092,59700.0
2011-07-20 10:20:00,106.18,106.53,106.1,106.5,27100.0,74.5162,74.7618,74.46,74.7408,27100.0
2011-07-20 10:30:00,106.47,106.94,106.46,106.9,49500.0,74.7197,75.0495,74.7127,75.0215,49500.0
2011-07-20 10:40:00,106.92,107.1,106.85,106.99,24400.0,75.0355,75.1618,74.9864,75.0846,24400.0
2011-07-20 10:50:00,107.02,107.02,106.74,106.94,26300.0,75.1057,75.1057,74.9092,75.0495,26300.0
2011-07-20 11:00:00,106.94,107.11,106.87,107.04,36100.0,75.0495,75.1688,75.0004,75.1197,36100.0
2011-07-20 11:10:00,107.04,107.22,106.86,106.93,41800.0,75.1197,75.246,74.9934,75.0425,41800.0
2011-07-20 11:20:00,106.94,107.1,106.55,106.62,33300.0,75.0495,75.1618,74.7758,74.825,33300.0
2011-07-20 11:30:00,106.6,106.76,106.52,106.62,22600.0,74.8109,74.9232,74.7548,74.825,22600.0
2011-07-20 11:40:00,106.64,106.87,106.42,106.42,30400.0,74.839,75.0004,74.6846,74.6846,30400.0
2011-07-20 11:50:00,106.4,106.45,106.33,106.44,11400.0,74.6706,74.7057,74.6215,74.6986,11400.0
2011-07-20 12:00:00,106.41,106.54,106.39,106.54,17800.0,74.6776,74.7688,74.6636,74.7688,17800.0
2011-07-20 12:10:00,106.49,106.68,106.42,106.45,15000.0,74.7337,74.8671,74.6846,74.7057,15000.0
2011-07-20 12:20:00,106.41,106.64,106.29,106.57,18100.0,74.6776,74.839,74.5934,74.7899,18100.0
2011-07-20 12:30:00,106.57,106.72,106.5,106.68,34400.0,74.7899,74.8951,74.7408,74.8671,34400.0
2011-07-20 12:40:00,106.7,106.79,106.59,106.79,38500.0,74.8811,74.9443,74.8039,74.9443,38500.0
2011-07-20 12:50:00,106.81,107.1,106.81,106.97,24800.0,74.9583,75.1618,74.9583,75.0706,24800.0
2011-07-20 13:00:00,106.97,107.22,106.93,107.1,40000.0,75.0706,75.246,75.0425,75.1618,40000.0
2011-07-20 13:10:00,107.09,107.15,106.93,107.0,30700.0,75.1548,75.1969,75.0425,75.0917,30700.0
2011-07-20 13:20:00,107.01,107.27,107.0,107.24,17600.0,75.0987,75.2811,75.0917,75.2601,17600.0
2011-07-20 13:30:00,107.26,107.33,107.07,107.33,26500.0,75.2741,75.3232,75.1408,75.3232,26500.0
2011-07-20 13:40:00,107.31,107.45,107.22,107.41,14100.0,75.3092,75.4075,75.246,75.3794,14100.0
2011-07-20 13:50:00,107.45,107.47,107.32,107.4,20200.0,75.4075,75.4215,75.3162,75.3724,20200.0
2011-07-20 14:00:00,107.42,107.61,107.38,107.6,28000.0,75.3864,75.5197,75.3583,75.5127,28000.0
2011-07-20 14:10:00,107.6,107.63,107.33,107.35,26400.0,75.5127,75.5338,75.3232,75.3373,26400.0
2011-07-20 14:20:00,107.33,107.49,107.29,107.39,15900.0,75.3232,75.4355,75.2952,75.3653,15900.0
2011-07-20 14:30:00,107.46,107.46,107.25,107.3,17400.0,75.4145,75.4145,75.2671,75.3022,17400.0
2011-07-20 14:40:00,107.29,107.39,107.0,107.02,44000.0,75.2952,75.3653,75.0917,75.1057,44000.0
2011-07-20 14:50:00,107.05,107.27,107.05,107.16,22300.0,75.1267,75.2811,75.1267,75.2039,22300.0
2011-07-20 15:00:00,107.21,107.22,107.05,107.14,28400.0,75.239,75.246,75.1267,75.1899,28400.0
2011-07-20 15:10:00,107.13,107.18,107.04,107.06,36100.0,75.1829,75.218,75.1197,75.1338,36100.0
2011-07-20 15:20:00,107.03,107.04,106.79,106.87,45500.0,75.1127,75.1197,74.9443,75.0004,45500.0
2011-07-20 15:30:00,106.9,107.15,106.82,107.06,39000.0,75.0215,75.1969,74.9653,75.1338,39000.0
2011-07-20 15:40:00,107.08,107.08,106.52,106.61,105700.0,75.1478,75.1478,74.7548,74.818,105700.0
2011-07-20 15:50:00,106.63,106.94,106.57,106.81,123800.0,74.832,75.0495,74.7899,74.9583,123800.0
2011-07-21 09:30:00,107.45,107.45,106.5,106.89,62200.0,75.4075,75.4075,74.7408,75.0145,62200.0
2011-07-21 09:40:00,106.81,107.46,106.81,107.29,57300.0,74.9583,75.4145,74.9583,75.2952,57300.0
2011-07-21 09:50:00,107.26,107.35,106.73,106.78,57700.0,75.2741,75.3373,74.9022,74.9373,57700.0
2011-07-21 10:00:00,106.7,108.25,106.7,108.18,117100.0,74.8811,75.9689,74.8811,75.9198,117100.0
2011-07-21 10:10:00,108.25,108.53,108.18,108.42,85000.0,75.9689,76.1654,75.9198,76.0882,85000.0
2011-07-21 10:20:00,108.39,109.14,108.39,108.81,107000.0,76.0671,76.5935,76.0671,76.3619,107000.0
2011-07-21 10:30:00,108.8,108.8,108.16,108.28,62000.0,76.3549,76.3549,75.9057,75.9899,62000.0
2011-07-21 10:40:00,108.25,108.27,107.99,108.05,53600.0,75.9689,75.9829,75.7864,75.8285,53600.0
2011-07-21 10:50:00,108.11,108.2,108.0,108.0,30700.0,75.8706,75.9338,75.7934,75.7934,30700.0
2011-07-21 11:00:00,108.02,108.06,107.4,107.48,65000.0,75.8075,75.8356,75.3724,75.4285,65000.0
2011-07-21 11:10:00,107.55,107.78,107.53,107.63,41100.0,75.4776,75.639,75.4636,75.5338,41100.0
2011-07-21 11:20:00,107.7,107.7,106.9,106.96,56800.0,75.5829,75.5829,75.0215,75.0636,56800.0
2011-07-21 11:30:00,107.0,107.06,106.77,106.83,50300.0,75.0917,75.1338,74.9302,74.9723,50300.0
2011-07-21 11:40:00,106.84,106.84,106.43,106.62,59100.0,74.9794,74.9794,74.6916,74.825,59100.0
2011-07-21 11:50:00,106.65,106.82,106.54,106.78,29100.0,74.846,74.9653,74.7688,74.9373,29100.0
2011-07-21 12:00:00,106.8,107.06,106.77,106.94,35800.0,74.9513,75.1338,74.9302,75.0495,35800.0
2011-07-21 12:10:00,106.95,106.95,106.65,106.74,18200.0,75.0566,75.0566,74.846,74.9092,18200.0
2011-07-21 12:20:00,106.75,106.85,106.66,106.78,24800.0,74.9162,74.9864,74.853,74.9373,24800.0
2011-07-21 12:30:00,106.73,107.24,106.7,107.17,39600.0,74.9022,75.2601,74.8811,75.211,39600.0
2011-07-21 12:40:00,107.16,107.73,107.11,107.56,72000.0,75.2039,75.604,75.1688,75.4847,72000.0
2011-07-21 12:50:00,107.6,107.6,107.1,107.48,75700.0,75.5127,75.5127,75.1618,75.4285,75700.0
2011-07-21 13:00:00,107.39,107.53,107.22,107.34,30500.0,75.3653,75.4636,75.246,75.3303,30500.0
2011-07-21 13:10:00,107.38,107.69,107.28,107.65,48500.0,75.3583,75.5759,75.2882,75.5478,48500.0
2011-07-21 13:20:00,107.7,107.99,107.62,107.97,42600.0,75.5829,75.7864,75.5268,75.7724,42600.0
2011-07-21 13:30:00,107.94,107.98,107.75,107.94,40600.0,75.7513,75.7794,75.618,75.7513,40600.0
2011-07-21 13:40:00,107.9,107.9,107.48,107.52,16400.0,75.7233,75.7233,75.4285,75.4566,16400.0
2011-07-21 13:50:00,107.54,107.65,107.45,107.63,21900.0,75.4706,75.5478,75.4075,75.5338,21900.0
2011-07-21 14:00:00,107.58,107.7,107.46,107.53,20900.0,75.4987,75.5829,75.4145,75.4636,20900.0
2011-07-21 14:10:00,107.56,107.61,107.34,107.38,28300.0,75.4847,75.5197,75.3303,75.3583,28300.0
2011-07-21 14:20:00,107.34,107.61,107.34,107.54,23800.0,75.3303,75.5197,75.3303,75.4706,23800.0
2011-07-21 14:30:00,107.55,107.84,107.5,107.83,37100.0,75.4776,75.6812,75.4425,75.6741,37100.0
2011-07-21 14:40:00,107.8,108.05,107.68,107.88,31000.0,75.6531,75.8285,75.5689,75.7092,31000.0
2011-07-21 14:50:00,107.85,107.98,107.78,107.92,29000.0,75.6882,75.7794,75.639,75.7373,29000.0
2011-07-21 15:00:00,107.92,108.07,107.75,107.77,49400.0,75.7373,75.8426,75.618,75.632,49400.0
2011-07-21 15:10:00,107.76,108.06,107.72,108.05,49000.0,75.625,75.8356,75.5969,75.8285,49000.0
2011-07-21 15:20:00,108.03,108.05,107.7,107.91,64800.0,75.8145,75.8285,75.5829,75.7303,64800.0
2011-07-21 15:30:00,107.94,107.95,107.51,107.56,62600.0,75.7513,75.7584,75.4496,75.4847,62600.0
2011-07-21 15:40:00,107.56,107.76,107.52,107.63,84300.0,75.4847,75.625,75.4566,75.5338,84300.0
2011-07-21 15:50:00,107.6,107.75,107.53,107.61,153800.0,75.5127,75.618,75.4636,75.5197,153800.0
2011-07-22 09:30:00,106.34,106.34,105.15,105.5,242900.0,74.6285,74.6285,73.7933,74.039,242900.0
2011-07-22 09:40:00,105.5,105.58,104.74,105.58,266300.0,74.039,74.0951,73.5056,74.0951,266300.0
2011-07-22 09:50:00,105.52,105.76,105.42,105.57,180300.0,74.053,74.2214,73.9828,74.0881,180300.0
2011-07-22 10:00:00,105.51,106.48,105.44,106.15,168500.0,74.046,74.7267,73.9969,74.4951,168500.0
2011-07-22 10:10:00,106.13,106.24,105.8,106.01,91600.0,74.4811,74.5583,74.2495,74.3969,91600.0
2011-07-22 10:20:00,106.07,106.25,105.3,105.84,90600.0,74.439,74.5653,73.8986,74.2776,90600.0
2011-07-22 10:30:00,105.86,106.12,105.73,106.04,47700.0,74.2916,74.4741,74.2004,74.4179,47700.0
2011-07-22 10:40:00,106.02,106.63,105.96,106.61,68300.0,74.4039,74.832,74.3618,74.818,68300.0
2011-07-22 10:50:00,106.56,106.61,106.25,106.54,31900.0,74.7829,74.818,74.5653,74.7688,31900.0
2011-07-22 11:00:00,106.56,106.99,106.55,106.93,32800.0,74.7829,75.0846,74.7758,75.0425,32800.0
2011-07-22 11:10:00,106.99,107.13,106.85,107.02,32600.0,75.0846,75.1829,74.9864,75.1057,32600.0
2011-07-22 11:20:00,107.06,107.09,106.63,106.8,27000.0,75.1338,75.1548,74.832,74.9513,27000.0
2011-07-22 11:30:00,106.85,107.29,106.85,107.26,27200.0,74.9864,75.2952,74.9864,75.2741,27200.0
2011-07-22 11:40:00,107.3,107.36,107.08,107.17,28700.0,75.3022,75.3443,75.1478,75.211,28700.0
2011-07-22 11:50:00,107.16,107.18,106.85,106.85,39900.0,75.2039,75.218,74.9864,74.9864,39900.0
2011-07-22 12:00:00,106.87,107.01,106.85,106.97,40000.0,75.0004,75.0987,74.9864,75.0706,40000.0
2011-07-22 12:10:00,107.0,107.25,106.94,107.1,43800.0,75.0917,75.2671,75.0495,75.1618,43800.0
2011-07-22 12:20:00,107.11,107.26,107.06,107.06,20700.0,75.1688,75.2741,75.1338,75.1338,20700.0
2011-07-22 12:30:00,107.03,107.28,107.02,107.22,26400.0,75.1127,75.2882,75.1057,75.246,26400.0
2011-07-22 12:40:00,107.23,107.44,107.17,107.35,27100.0,75.2531,75.4004,75.211,75.3373,27100.0
2011-07-22 12:50:00,107.36,107.54,107.35,107.51,20600.0,75.3443,75.4706,75.3373,75.4496,20600.0
2011-07-22 13:00:00,107.53,107.58,107.34,107.58,24400.0,75.4636,75.4987,75.3303,75.4987,24400.0
2011-07-22 13:10:00,107.55,107.56,107.32,107.37,23200.0,75.4776,75.4847,75.3162,75.3513,23200.0
2011-07-22 13:20:00,107.4,107.44,107.27,107.3,17800.0,75.3724,75.4004,75.2811,75.3022,17800.0
2011-07-22 13:30:00,107.28,107.32,107.14,107.16,31300.0,75.2882,75.3162,75.1899,75.2039,31300.0
2011-07-22 13:40:00,107.17,107.3,107.14,107.19,15000.0,75.211,75.3022,75.1899,75.225,15000.0
2011-07-22 13:50:00,107.19,107.38,107.18,107.38,25200.0,75.225,75.3583,75.218,75.3583,25200.0
2011-07-22 14:00:00,107.37,107.37,107.06,107.24,24800.0,75.3513,75.3513,75.1338,75.2601,24800.0
2011-07-22 14:10:00,107.29,107.32,107.16,107.21,14900.0,75.2952,75.3162,75.2039,75.239,14900.0
2011-07-22 14:20:00,107.17,107.2,106.95,106.98,29000.0,75.211,75.232,75.0566,75.0776,29000.0
2011-07-22 14:30:00,106.98,107.11,106.97,107.06,16400.0,75.0776,75.1688,75.0706,75.1338,16400.0
2011-07-22 14:40:00,107.07,107.1,106.96,106.97,31100.0,75.1408,75.1618,75.0636,75.0706,31100.0
2011-07-22 14:50:00,106.94,107.05,106.87,107.01,25000.0,75.0495,75.1267,75.0004,75.0987,25000.0
2011-07-22 15:00:00,107.01,107.14,106.98,107.09,34800.0,75.0987,75.1899,75.0776,75.1548,34800.0
2011-07-22 15:10:00,107.1,107.15,106.94,106.98,39400.0,75.1618,75.1969,75.0495,75.0776,39400.0
2011-07-22 15:20:00,106.99,106.99,106.52,106.54,62300.0,75.0846,75.0846,74.7548,74.7688,62300.0
2011-07-22 15:30:00,106.54,106.69,106.47,106.62,82200.0,74.7688,74.8741,74.7197,74.825,82200.0
2011-07-22 15:40:00,106.63,106.85,106.52,106.75,81100.0,74.832,74.9864,74.7548,74.9162,81100.0
2011-07-22 15:50:00,106.78,106.85,106.58,106.77,105300.0,74.9373,74.9864,74.7969,74.9302,105300.0
2011-07-25 09:30:00,104.64,106.17,104.4,105.81,158800.0,73.4354,74.5092,73.267,74.2565,158800.0
2011-07-25 09:40:00,105.83,105.97,105.05,105.49,97500.0,74.2706,74.3688,73.7232,74.0319,97500.0
2011-07-25 09:50:00,105.57,106.21,105.4,106.18,62300.0,74.0881,74.5372,73.9688,74.5162,62300.0
2011-07-25 10:00:00,106.14,106.45,106.05,106.41,49200.0,74.4881,74.7057,74.4249,74.6776,49200.0
2011-07-25 10:10:00,106.4,106.62,106.27,106.46,48600.0,74.6706,74.825,74.5793,74.7127,48600.0
2011-07-25 10:20:00,106.51,106.65,106.4,106.42,48400.0,74.7478,74.846,74.6706,74.6846,48400.0
2011-07-25 10:30:00,106.5,106.7,106.42,106.53,70700.0,74.7408,74.8811,74.6846,74.7618,70700.0
2011-07-25 10:40:00,106.55,106.77,106.49,106.6,55600.0,74.7758,74.9302,74.7337,74.8109,55600.0
2011-07-25 10:50:00,106.62,106.63,106.1,106.2,72200.0,74.825,74.832,74.46,74.5302,72200.0
2011-07-25 11:00:00,106.24,106.95,106.22,106.88,89400.0,74.5583,75.0566,74.5443,75.0074,89400.0
2011-07-25 11:10:00,106.88,107.03,106.78,106.86,45500.0,75.0074,75.1127,74.9373,74.9934,45500.0
2011-07-25 11:20:00,106.85,107.06,106.59,107.01,42000.0,74.9864,75.1338,74.8039,75.0987,42000.0
2011-07-25 11:30:00,107.03,107.41,107.01,107.32,33700.0,75.1127,75.3794,75.0987,75.3162,33700.0
2011-07-25 11:40:00,107.32,107.57,107.25,107.41,52400.0,75.3162,75.4917,75.2671,75.3794,52400.0
2011-07-25 11:50:00,107.41,107.59,107.31,107.49,55000.0,75.3794,75.5057,75.3092,75.4355,55000.0
2011-07-25 12:00:00,107.53,107.58,107.03,107.06,33000.0,75.4636,75.4987,75.1127,75.1338,33000.0
2011-07-25 12:10:00,107.06,107.24,106.99,107.18,40600.0,75.1338,75.2601,75.0846,75.218,40600.0
2011-07-25 12:20:00,107.16,107.23,107.05,107.19,22300.0,75.2039,75.2531,75.1267,75.225,22300.0
2011-07-25 12:30:00,107.16,107.37,107.11,107.3,27100.0,75.2039,75.3513,75.1688,75.3022,27100.0
2011-07-25 12:40:00,107.31,107.46,107.26,107.39,17900.0,75.3092,75.4145,75.2741,75.3653,17900.0
2011-07-25 12:50:00,107.4,107.42,107.24,107.32,25300.0,75.3724,75.3864,75.2601,75.3162,25300.0
2011-07-25 13:00:00,107.33,107.62,107.33,107.52,61000.0,75.3232,75.5268,75.3232,75.4566,61000.0
2011-07-25 13:10:00,107.49,107.49,107.25,107.38,32700.0,75.4355,75.4355,75.2671,75.3583,32700.0
2011-07-25 13:20:00,107.33,107.33,107.06,107.11,31700.0,75.3232,75.3232,75.1338,75.1688,31700.0
2011-07-25 13:30:00,107.15,107.36,107.06,107.06,21700.0,75.1969,75.3443,75.1338,75.1338,21700.0
2011-07-25 13:40:00,107.06,107.3,106.94,107.27,38600.0,75.1338,75.3022,75.0495,75.2811,38600.0
2011-07-25 13:50:00,107.31,107.38,107.19,107.22,26700.0,75.3092,75.3583,75.225,75.246,26700.0
2011-07-25 14:00:00,107.22,107.42,107.2,107.37,29100.0,75.246,75.3864,75.232,75.3513,29100.0
2011-07-25 14:10:00,107.37,107.47,107.18,107.24,29800.0,75.3513,75.4215,75.218,75.2601,29800.0
2011-07-25 14:20:00,107.25,107.25,106.97,107.07,43200.0,75.2671,75.2671,75.0706,75.1408,43200.0
2011-07-25 14:30:00,107.11,107.25,106.88,106.9,39100.0,75.1688,75.2671,75.0074,75.0215,39100.0
2011-07-25 14:40:00,106.91,107.02,106.69,106.88,65900.0,75.0285,75.1057,74.8741,75.0074,65900.0
2011-07-25 14:50:00,106.87,106.94,106.67,106.69,57400.0,75.0004,75.0495,74.8601,74.8741,57400.0
2011-07-25 15:00:00,106.68,106.69,105.98,106.01,126600.0,74.8671,74.8741,74.3758,74.3969,126600.0
2011-07-25 15:10:00,106.01,106.39,105.99,106.21,75300.0,74.3969,74.6636,74.3828,74.5372,75300.0
2011-07-25 15:20:00,106.26,106.48,106.14,106.46,81900.0,74.5723,74.7267,74.4881,74.7127,81900.0
2011-07-25 15:30:00,106.46,107.04,106.37,106.85,112400.0,74.7127,75.1197,74.6495,74.9864,112400.0
2011-07-25 15:40:00,106.87,106.88,106.32,106.45,97200.0,75.0004,75.0074,74.6144,74.7057,97200.0
2011-07-25 15:50:00,106.38,106.73,106.25,106.67,213000.0,74.6565,74.9022,74.5653,74.8601,213000.0
2011-07-26 09:30:00,113.22,114.0,111.25,111.85,571500.0,79.4568,80.0042,78.0743,78.4953,571500.0
2011-07-26 09:40:00,111.89,113.39,111.88,113.2,445900.0,78.5234,79.5761,78.5164,79.4428,445900.0
2011-07-26 09:50:00,113.19,113.2,110.9,111.58,425400.0,79.4357,79.4428,77.8286,78.3059,425400.0
2011-07-26 10:00:00,111.57,112.02,111.5,111.58,212500.0,78.2988,78.6146,78.2497,78.3059,212500.0
2011-07-26 10:10:00,111.53,111.7,110.35,111.48,224800.0,78.2708,78.3901,77.4427,78.2357,224800.0
2011-07-26 10:20:00,111.43,111.73,111.2,111.5,116300.0,78.2006,78.4111,78.0392,78.2497,116300.0
2011-07-26 10:30:00,111.61,111.61,110.48,110.99,215300.0,78.3269,78.3269,77.5339,77.8918,215300.0
2011-07-26 10:40:00,111.0,111.68,111.0,111.34,128800.0,77.8988,78.376,77.8988,78.1374,128800.0
2011-07-26 10:50:00,111.3,111.59,110.63,111.56,133700.0,78.1094,78.3129,77.6392,78.2918,133700.0
2011-07-26 11:00:00,111.58,111.68,111.25,111.68,153400.0,78.3059,78.376,78.0743,78.376,153400.0
2011-07-26 11:10:00,111.68,111.98,111.59,111.98,188600.0,78.376,78.5866,78.3129,78.5866,188600.0
2011-07-26 11:20:00,111.99,112.08,111.79,111.8,81700.0,78.5936,78.6568,78.4532,78.4602,81700.0
2011-07-26 11:30:00,111.8,111.86,111.12,111.13,67300.0,78.4602,78.5024,77.983,77.99,67300.0
2011-07-26 11:40:00,111.15,111.64,111.01,111.58,88700.0,78.0041,78.348,77.9058,78.3059,88700.0
2011-07-26 11:50:00,111.58,111.65,111.26,111.58,61000.0,78.3059,78.355,78.0813,78.3059,61000.0
2011-07-26 12:00:00,111.58,111.75,111.52,111.69,75500.0,78.3059,78.4252,78.2637,78.3831,75500.0
2011-07-26 12:10:00,111.7,111.99,111.65,111.91,67800.0,78.3901,78.5936,78.355,78.5374,67800.0
2011-07-26 12:20:00,111.94,112.74,111.9,112.7,137200.0,78.5585,79.1199,78.5304,79.0919,137200.0
2011-07-26 12:30:00,112.7,112.75,112.46,112.5,120300.0,79.0919,79.127,78.9234,78.9515,120300.0
2011-07-26 12:40:00,112.53,112.71,112.47,112.52,85300.0,78.9726,79.0989,78.9304,78.9655,85300.0
2011-07-26 12:50:00,112.54,112.94,112.23,112.38,134100.0,78.9796,79.2603,78.762,78.8673,134100.0
2011-07-26 13:00:00,112.37,112.41,111.9,112.01,68800.0,78.8603,78.8883,78.5304,78.6076,68800.0
2011-07-26 13:10:00,112.0,112.0,111.63,111.72,96500.0,78.6006,78.6006,78.3409,78.4041,96500.0
2011-07-26 13:20:00,111.7,111.81,111.6,111.66,57300.0,78.3901,78.4673,78.3199,78.362,57300.0
2011-07-26 13:30:00,111.67,111.75,111.65,111.7,51200.0,78.369,78.4252,78.355,78.3901,51200.0
2011-07-26 13:40:00,111.7,111.73,111.49,111.59,65200.0,78.3901,78.4111,78.2427,78.3129,65200.0
2011-07-26 13:50:00,111.59,111.9,111.58,111.84,121500.0,78.3129,78.5304,78.3059,78.4883,121500.0
2011-07-26 14:00:00,111.84,112.13,111.77,112.05,89400.0,78.4883,78.6918,78.4392,78.6357,89400.0
2011-07-26 14:10:00,112.05,112.27,111.81,112.12,99800.0,78.6357,78.7901,78.4673,78.6848,99800.0
2011-07-26 14:20:00,112.13,112.4,112.05,112.3,86000.0,78.6918,78.8813,78.6357,78.8111,86000.0
2011-07-26 14:30:00,112.23,112.49,112.2,112.25,87900.0,78.762,78.9445,78.741,78.7761,87900.0
2011-07-26 14:40:00,112.25,112.32,112.0,112.05,85200.0,78.7761,78.8252,78.6006,78.6357,85200.0
2011-07-26 14:50:00,112.04,112.15,111.91,111.96,77100.0,78.6287,78.7059,78.5374,78.5725,77100.0
2011-07-26 15:00:00,111.94,112.09,111.93,112.0,92300.0,78.5585,78.6638,78.5515,78.6006,92300.0
2011-07-26 15:10:00,111.99,112.13,111.96,112.1,117100.0,78.5936,78.6918,78.5725,78.6708,117100.0
2011-07-26 15:20:00,112.11,112.13,111.75,111.81,133900.0,78.6778,78.6918,78.4252,78.4673,133900.0
2011-07-26 15:30:00,111.81,111.86,111.5,111.59,145100.0,78.4673,78.5024,78.2497,78.3129,145100.0
2011-07-26 15:40:00,111.59,111.64,110.59,110.87,281300.0,78.3129,78.348,77.6111,77.8076,281300.0
2011-07-26 15:50:00,110.85,110.87,110.54,110.8,450900.0,77.7935,77.8076,77.576,77.7585,450900.0
2011-07-27 09:30:00,109.38,109.38,107.5,108.72,265000.0,76.7619,76.7619,75.4425,76.2987,265000.0
2011-07-27 09:40:00,108.69,109.69,108.68,109.52,236400.0,76.2777,76.9795,76.2707,76.8602,236400.0
2011-07-27 09:50:00,109.57,110.2,109.46,109.85,352400.0,76.8953,77.3374,76.8181,77.0918,352400.0
2011-07-27 10:00:00,109.8,109.85,108.8,108.8,239000.0,77.0567,77.0918,76.3549,76.3549,239000.0
2011-07-27 10:10:00,108.82,109.38,108.7,109.03,207400.0,76.3689,76.7619,76.2847,76.5163,207400.0
2011-07-27 10:20:00,108.99,109.05,107.64,107.68,135900.0,76.4882,76.5303,75.5408,75.5689,135900.0
2011-07-27 10:30:00,107.66,108.06,107.03,107.97,194000.0,75.5548,75.8356,75.1127,75.7724,194000.0
2011-07-27 10:40:00,107.97,108.27,107.41,108.23,84400.0,75.7724,75.9829,75.3794,75.9549,84400.0
2011-07-27 10:50:00,108.22,109.18,108.17,109.18,101900.0,75.9478,76.6216,75.9127,76.6216,101900.0
2011-07-27 11:00:00,109.14,109.2,108.63,108.69,105700.0,76.5935,76.6356,76.2356,76.2777,105700.0
2011-07-27 11:10:00,108.67,108.82,108.22,108.76,89000.0,76.2636,76.3689,75.9478,76.3268,89000.0
2011-07-27 11:20:00,108.79,109.01,108.36,108.99,61100.0,76.3479,76.5023,76.0461,76.4882,61100.0
2011-07-27 11:30:00,108.99,109.17,108.9,109.01,81100.0,76.4882,76.6145,76.4251,76.5023,81100.0
2011-07-27 11:40:00,109.04,109.19,108.85,108.93,32200.0,76.5233,76.6286,76.39,76.4461,32200.0
2011-07-27 11:50:00,108.92,108.92,108.52,108.62,47200.0,76.4391,76.4391,76.1584,76.2286,47200.0
2011-07-27 12:00:00,108.61,108.73,108.3,108.3,71500.0,76.2215,76.3058,76.004,76.004,71500.0
2011-07-27 12:10:00,108.28,108.57,108.25,108.36,88700.0,75.9899,76.1935,75.9689,76.0461,88700.0
2011-07-27 12:20:00,108.37,108.41,107.9,107.95,87400.0,76.0531,76.0812,75.7233,75.7584,87400.0
2011-07-27 12:30:00,107.95,108.01,107.66,107.77,52400.0,75.7584,75.8005,75.5548,75.632,52400.0
2011-07-27 12:40:00,107.79,108.01,107.68,107.88,72100.0,75.6461,75.8005,75.5689,75.7092,72100.0
2011-07-27 12:50:00,107.86,107.97,107.45,107.5,48400.0,75.6952,75.7724,75.4075,75.4425,48400.0
2011-07-27 13:00:00,107.49,107.7,107.41,107.63,58100.0,75.4355,75.5829,75.3794,75.5338,58100.0
2011-07-27 13:10:00,107.62,107.62,107.35,107.52,48600.0,75.5268,75.5268,75.3373,75.4566,48600.0
2011-07-27 13:20:00,107.51,107.59,107.2,107.26,61200.0,75.4496,75.5057,75.232,75.2741,61200.0
2011-07-27 13:30:00,107.27,107.41,107.03,107.04,63700.0,75.2811,75.3794,75.1127,75.1197,63700.0
2011-07-27 13:40:00,107.05,107.37,107.02,107.18,71300.0,75.1267,75.3513,75.1057,75.218,71300.0
2011-07-27 13:50:00,107.16,107.32,107.04,107.07,48200.0,75.2039,75.3162,75.1197,75.1408,48200.0
2011-07-27 14:00:00,107.06,107.28,106.95,106.98,104200.0,75.1338,75.2882,75.0566,75.0776,104200.0
2011-07-27 14:10:00,107.02,107.11,106.9,107.04,76900.0,75.1057,75.1688,75.0215,75.1197,76900.0
2011-07-27 14:20:00,107.03,107.2,106.67,106.71,64200.0,75.1127,75.232,74.8601,74.8881,64200.0
2011-07-27 14:30:00,106.73,106.74,106.25,106.5,93600.0,74.9022,74.9092,74.5653,74.7408,93600.0
2011-07-27 14:40:00,106.47,106.88,106.25,106.76,65000.0,74.7197,75.0074,74.5653,74.9232,65000.0
2011-07-27 14:50:00,106.77,106.87,106.2,106.39,75700.0,74.9302,75.0004,74.5302,74.6636,75700.0
2011-07-27 15:00:00,106.41,106.74,106.27,106.37,92500.0,74.6776,74.9092,74.5793,74.6495,92500.0
2011-07-27 15:10:00,106.34,106.36,105.95,105.96,173200.0,74.6285,74.6425,74.3548,74.3618,173200.0
2011-07-27 15:20:00,105.98,106.33,105.88,106.32,135100.0,74.3758,74.6215,74.3056,74.6144,135100.0
2011-07-27 15:30:00,106.33,106.85,106.31,106.82,159900.0,74.6215,74.9864,74.6074,74.9653,159900.0
2011-07-27 15:40:00,106.82,106.88,106.17,106.2,193500.0,74.9653,75.0074,74.5092,74.5302,193500.0
2011-07-27 15:50:00,106.19,106.73,106.03,106.5,331700.0,74.5232,74.9022,74.4109,74.7408,331700.0
2011-07-28 09:30:00,106.87,107.34,106.5,106.85,223000.0,75.0004,75.3303,74.7408,74.9864,223000.0
2011-07-28 09:40:00,106.85,107.26,106.63,106.9,100200.0,74.9864,75.2741,74.832,75.0215,100200.0
2011-07-28 09:50:00,106.9,107.57,106.89,107.22,251400.0,75.0215,75.4917,75.0145,75.246,251400.0
2011-07-28 10:00:00,107.31,107.47,106.74,107.24,138500.0,75.3092,75.4215,74.9092,75.2601,138500.0
2011-07-28 10:10:00,107.21,107.34,106.89,107.29,117100.0,75.239,75.3303,75.0145,75.2952,117100.0
2011-07-28 10:20:00,107.3,107.35,106.63,106.67,89700.0,75.3022,75.3373,74.832,74.8601,89700.0
2011-07-28 10:30:00,106.68,106.89,105.65,105.85,153700.0,74.8671,75.0145,74.1442,74.2846,153700.0
2011-07-28 10:40:00,105.87,107.44,105.87,107.38,149400.0,74.2986,75.4004,74.2986,75.3583,149400.0
2011-07-28 10:50:00,107.38,107.4,106.86,106.95,94300.0,75.3583,75.3724,74.9934,75.0566,94300.0
2011-07-28 11:00:00,106.94,107.35,106.87,107.19,113800.0,75.0495,75.3373,75.0004,75.225,113800.0
2011-07-28 11:10:00,107.17,108.28,107.17,108.22,133600.0,75.211,75.9899,75.211,75.9478,133600.0
2011-07-28 11:20:00,108.25,108.67,108.1,108.63,107000.0,75.9689,76.2636,75.8636,76.2356,107000.0
2011-07-28 11:30:00,108.59,108.94,108.29,108.57,283300.0,76.2075,76.4531,75.997,76.1935,283300.0
2011-07-28 11:40:00,108.57,108.86,108.11,108.19,122600.0,76.1935,76.397,75.8706,75.9268,122600.0
2011-07-28 11:50:00,108.15,108.31,108.01,108.21,39500.0,75.8987,76.011,75.8005,75.9408,39500.0
2011-07-28 12:00:00,108.21,108.49,108.21,108.33,50000.0,75.9408,76.1373,75.9408,76.025,50000.0
2011-07-28 12:10:00,108.34,108.37,107.41,107.41,65100.0,76.0321,76.0531,75.3794,75.3794,65100.0
2011-07-28 12:20:00,107.45,107.76,107.41,107.76,56000.0,75.4075,75.625,75.3794,75.625,56000.0
2011-07-28 12:30:00,107.73,107.86,107.49,107.64,29600.0,75.604,75.6952,75.4355,75.5408,29600.0
2011-07-28 12:40:00,107.69,107.83,107.5,107.55,24100.0,75.5759,75.6741,75.4425,75.4776,24100.0
2011-07-28 12:50:00,107.62,108.09,107.49,108.06,72600.0,75.5268,75.8566,75.4355,75.8356,72600.0
2011-07-28 13:00:00,108.07,108.13,107.82,107.99,43100.0,75.8426,75.8847,75.6671,75.7864,43100.0
2011-07-28 13:10:00,107.99,108.27,107.98,108.09,48100.0,75.7864,75.9829,75.7794,75.8566,48100.0
2011-07-28 13:20:00,108.1,108.22,107.76,108.2,169800.0,75.8636,75.9478,75.625,75.9338,169800.0
2011-07-28 13:30:00,108.19,108.25,108.03,108.23,55800.0,75.9268,75.9689,75.8145,75.9549,55800.0
2011-07-28 13:40:00,108.23,108.34,107.8,107.92,45800.0,75.9549,76.0321,75.6531,75.7373,45800.0
2011-07-28 13:50:00,107.89,107.93,107.47,107.48,72400.0,75.7162,75.7443,75.4215,75.4285,72400.0
2011-07-28 14:00:00,107.5,107.62,107.44,107.45,83900.0,75.4425,75.5268,75.4004,75.4075,83900.0
2011-07-28 14:10:00,107.46,107.47,107.21,107.21,108000.0,75.4145,75.4215,75.239,75.239,108000.0
2011-07-28 14:20:00,107.21,107.3,106.81,106.87,86400.0,75.239,75.3022,74.9583,75.0004,86400.0
2011-07-28 14:30:00,106.87,106.95,106.67,106.77,81900.0,75.0004,75.0566,74.8601,74.9302,81900.0
2011-07-28 14:40:00,106.75,106.81,106.63,106.8,68800.0,74.9162,74.9583,74.832,74.9513,68800.0
2011-07-28 14:50:00,106.8,106.81,106.6,106.61,56500.0,74.9513,74.9583,74.8109,74.818,56500.0
2011-07-28 15:00:00,106.6,106.66,106.22,106.41,79600.0,74.8109,74.853,74.5443,74.6776,79600.0
2011-07-28 15:10:00,106.38,106.54,106.22,106.38,63200.0,74.6565,74.7688,74.5443,74.6565,63200.0
2011-07-28 15:20:00,106.38,106.38,105.82,105.85,64700.0,74.6565,74.6565,74.2635,74.2846,64700.0
2011-07-28 15:30:00,105.91,106.17,105.77,106.03,109000.0,74.3267,74.5092,74.2284,74.4109,109000.0
2011-07-28 15:40:00,105.99,106.01,105.44,105.49,173600.0,74.3828,74.3969,73.9969,74.0319,173600.0
2011-07-28 15:50:00,105.49,105.85,105.4,105.74,245300.0,74.0319,74.2846,73.9688,74.2074,245300.0
2011-07-29 09:30:00,104.18,104.2,103.19,103.39,185100.0,73.1126,73.1266,72.4178,72.5582,185100.0
2011-07-29 09:40:00,103.2,103.41,102.05,103.14,244700.0,72.4248,72.5722,71.6178,72.3827,244700.0
2011-07-29 09:50:00,103.11,104.68,103.1,104.38,164500.0,72.3617,73.4635,72.3547,73.253,164500.0
2011-07-29 10:00:00,104.35,104.42,103.54,103.87,152100.0,73.2319,73.281,72.6635,72.895,152100.0
2011-07-29 10:10:00,103.87,103.99,103.44,103.56,67700.0,72.895,72.9793,72.5933,72.6775,67700.0
2011-07-29 10:20:00,103.54,104.06,103.41,103.61,93400.0,72.6635,73.0284,72.5722,72.7126,93400.0
2011-07-29 10:30:00,103.59,103.77,103.3,103.58,76700.0,72.6985,72.8249,72.495,72.6915,76700.0
2011-07-29 10:40:00,103.58,104.03,103.26,103.96,74500.0,72.6915,73.0073,72.467,72.9582,74500.0
2011-07-29 10:50:00,104.0,104.79,103.97,104.46,118600.0,72.9863,73.5407,72.9652,73.3091,118600.0
2011-07-29 11:00:00,104.44,105.11,104.1,105.05,130100.0,73.2951,73.7653,73.0565,73.7232,130100.0
2011-07-29 11:10:00,105.02,105.85,105.02,105.79,152300.0,73.7021,74.2846,73.7021,74.2425,152300.0
2011-07-29 11:20:00,105.84,105.84,105.11,105.11,86300.0,74.2776,74.2776,73.7653,73.7653,86300.0
2011-07-29 11:30:00,105.11,105.26,104.67,104.69,166000.0,73.7653,73.8705,73.4565,73.4705,166000.0
2011-07-29 11:40:00,104.67,105.11,104.6,104.75,52200.0,73.4565,73.7653,73.4074,73.5126,52200.0
2011-07-29 11:50:00,104.74,105.37,104.74,105.19,53500.0,73.5056,73.9477,73.5056,73.8214,53500.0
2011-07-29 12:00:00,105.21,105.37,104.58,104.82,71300.0,73.8354,73.9477,73.3933,73.5617,71300.0
2011-07-29 12:10:00,104.8,104.92,104.32,104.58,56800.0,73.5477,73.6319,73.2109,73.3933,56800.0
2011-07-29 12:20:00,104.55,104.55,104.22,104.43,46700.0,73.3723,73.3723,73.1407,73.288,46700.0
2011-07-29 12:30:00,104.43,104.66,104.16,104.56,37800.0,73.288,73.4495,73.0986,73.3793,37800.0
2011-07-29 12:40:00,104.55,104.77,104.32,104.32,38000.0,73.3723,73.5267,73.2109,73.2109,38000.0
2011-07-29 12:50:00,104.38,104.45,104.1,104.15,57200.0,73.253,73.3021,73.0565,73.0915,57200.0
2011-07-29 13:00:00,104.15,104.46,104.09,104.44,56900.0,73.0915,73.3091,73.0494,73.2951,56900.0
2011-07-29 13:10:00,104.45,104.5,104.17,104.2,48200.0,73.3021,73.3372,73.1056,73.1266,48200.0
2011-07-29 13:20:00,104.21,104.51,104.16,104.23,30800.0,73.1337,73.3442,73.0986,73.1477,30800.0
2011-07-29 13:30:00,104.25,104.58,104.11,104.58,64100.0,73.1617,73.3933,73.0635,73.3933,64100.0
2011-07-29 13:40:00,104.58,105.21,104.57,105.17,64400.0,73.3933,73.8354,73.3863,73.8074,64400.0
2011-07-29 13:50:00,105.15,105.24,105.02,105.14,50700.0,73.7933,73.8565,73.7021,73.7863,50700.0
2011-07-29 14:00:00,105.14,105.71,105.04,105.63,95800.0,73.7863,74.1863,73.7161,74.1302,95800.0
2011-07-29 14:10:00,105.63,105.66,105.18,105.24,74000.0,74.1302,74.1513,73.8144,73.8565,74000.0
2011-07-29 14:20:00,105.18,105.25,105.09,105.18,31100.0,73.8144,73.8635,73.7512,73.8144,31100.0
2011-07-29 14:30:00,105.2,105.47,105.04,105.47,31200.0,73.8284,74.0179,73.7161,74.0179,31200.0
2011-07-29 14:40:00,105.45,105.5,105.02,105.1,43300.0,74.0039,74.039,73.7021,73.7582,43300.0
2011-07-29 14:50:00,105.09,105.31,105.01,105.01,35700.0,73.7512,73.9056,73.6951,73.6951,35700.0
2011-07-29 15:00:00,105.04,105.28,104.95,105.23,49600.0,73.7161,73.8846,73.653,73.8495,49600.0
2011-07-29 15:10:00,105.23,105.51,105.19,105.34,71300.0,73.8495,74.046,73.8214,73.9267,71300.0
2011-07-29 15:20:00,105.37,105.4,105.16,105.33,106100.0,73.9477,73.9688,73.8004,73.9197,106100.0
2011-07-29 15:30:00,105.3,105.3,105.03,105.2,69800.0,73.8986,73.8986,73.7091,73.8284,69800.0
2011-07-29 15:40:00,105.24,105.46,104.75,104.79,106200.0,73.8565,74.0109,73.5126,73.5407,106200.0
2011-07-29 15:50:00,104.79,105.23,104.69,104.93,184100.0,73.5407,73.8495,73.4705,73.6389,184100.0
2011-08-01 09:30:00,108.6,108.75,107.0,107.43,219400.0,76.2145,76.3198,75.0917,75.3934,219400.0
2011-08-01 09:40:00,107.31,107.4,105.56,105.7,190600.0,75.3092,75.3724,74.0811,74.1793,190600.0
2011-08-01 09:50:00,105.78,106.0,105.6,105.69,122500.0,74.2355,74.3899,74.1091,74.1723,122500.0
2011-08-01 10:00:00,105.69,105.69,103.9,105.04,303900.0,74.1723,74.1723,72.9161,73.7161,303900.0
2011-08-01 10:10:00,105.0,105.55,104.25,105.55,124000.0,73.6881,74.0741,73.1617,74.0741,124000.0
2011-08-01 10:20:00,105.56,106.17,105.55,105.78,100900.0,74.0811,74.5092,74.0741,74.2355,100900.0
2011-08-01 10:30:00,105.79,105.92,105.24,105.77,74400.0,74.2425,74.3337,73.8565,74.2284,74400.0
2011-08-01 10:40:00,105.8,105.88,105.16,105.4,66000.0,74.2495,74.3056,73.8004,73.9688,66000.0
2011-08-01 10:50:00,105.45,105.48,104.87,104.89,70600.0,74.0039,74.0249,73.5968,73.6109,70600.0
2011-08-01 11:00:00,104.87,104.9,103.65,103.77,195000.0,73.5968,73.6179,72.7407,72.8249,195000.0
2011-08-01 11:10:00,103.77,103.97,103.55,103.77,113300.0,72.8249,72.9652,72.6705,72.8249,113300.0
2011-08-01 11:20:00,103.79,104.19,103.71,104.12,48800.0,72.8389,73.1196,72.7828,73.0705,48800.0
2011-08-01 11:30:00,104.06,104.06,102.77,102.9,97700.0,73.0284,73.0284,72.1231,72.2143,97700.0
2011-08-01 11:40:00,102.9,103.51,102.85,103.32,74200.0,72.2143,72.6424,72.1792,72.5091,74200.0
2011-08-01 11:50:00,103.31,103.49,103.0,103.06,42100.0,72.502,72.6284,72.2845,72.3266,42100.0
2011-08-01 12:00:00,103.09,103.38,102.78,102.96,101800.0,72.3476,72.5512,72.1301,72.2564,101800.0
2011-08-01 12:10:00,102.9,103.25,102.87,103.08,55000.0,72.2143,72.4599,72.1933,72.3406,55000.0
2011-08-01 12:20:00,103.08,103.71,102.96,103.7,37100.0,72.3406,72.7828,72.2564,72.7757,37100.0
2011-08-01 12:30:00,103.66,103.71,103.51,103.62,39300.0,72.7477,72.7828,72.6424,72.7196,39300.0
2011-08-01 12:40:00,103.62,103.62,103.09,103.53,30100.0,72.7196,72.7196,72.3476,72.6564,30100.0
2011-08-01 12:50:00,103.5,103.61,103.29,103.45,33900.0,72.6354,72.7126,72.488,72.6003,33900.0
2011-08-01 13:00:00,103.45,103.61,103.07,103.08,69800.0,72.6003,72.7126,72.3336,72.3406,69800.0
2011-08-01 13:10:00,103.09,103.15,102.91,103.06,84700.0,72.3476,72.3898,72.2213,72.3266,84700.0
2011-08-01 13:20:00,103.07,103.15,102.85,102.88,63300.0,72.3336,72.3898,72.1792,72.2003,63300.0
2011-08-01 13:30:00,102.87,103.03,102.85,102.91,43000.0,72.1933,72.3055,72.1792,72.2213,43000.0
2011-08-01 13:40:00,102.91,103.02,102.88,102.97,79100.0,72.2213,72.2985,72.2003,72.2634,79100.0
2011-08-01 13:50:00,102.99,103.23,102.92,103.23,45900.0,72.2775,72.4459,72.2283,72.4459,45900.0
2011-08-01 14:00:00,103.17,103.3,102.88,102.89,63500.0,72.4038,72.495,72.2003,72.2073,63500.0
2011-08-01 14:10:00,102.89,102.94,102.62,102.84,66700.0,72.2073,72.2424,72.0178,72.1722,66700.0
2011-08-01 14:20:00,102.88,102.91,102.5,102.56,92300.0,72.2003,72.2213,71.9336,71.9757,92300.0
2011-08-01 14:30:00,102.55,102.77,102.5,102.66,136800.0,71.9687,72.1231,71.9336,72.0459,136800.0
2011-08-01 14:40:00,102.65,102.72,102.5,102.54,116700.0,72.0389,72.088,71.9336,71.9617,116700.0
2011-08-01 14:50:00,102.56,102.96,102.5,102.92,81000.0,71.9757,72.2564,71.9336,72.2283,81000.0
2011-08-01 15:00:00,102.91,103.05,102.7,102.98,166000.0,72.2213,72.3196,72.0739,72.2705,166000.0
2011-08-01 15:10:00,103.01,103.02,102.59,102.73,211600.0,72.2915,72.2985,71.9968,72.095,211600.0
2011-08-01 15:20:00,102.76,103.43,102.69,103.4,236500.0,72.1161,72.5863,72.0669,72.5652,236500.0
2011-08-01 15:30:00,103.43,103.89,103.08,103.89,135200.0,72.5863,72.9091,72.3406,72.9091,135200.0
2011-08-01 15:40:00,103.88,104.27,103.66,104.04,327400.0,72.9021,73.1758,72.7477,73.0143,327400.0
2011-08-01 15:50:00,104.03,104.1,103.51,103.83,249400.0,73.0073,73.0565,72.6424,72.867,249400.0
2011-08-02 09:30:00,102.82,103.5,102.76,103.5,114400.0,72.1582,72.6354,72.1161,72.6354,114400.0
2011-08-02 09:40:00,103.49,104.85,103.44,104.74,142900.0,72.6284,73.5828,72.5933,73.5056,142900.0
2011-08-02 09:50:00,104.74,105.04,104.22,104.49,97600.0,73.5056,73.7161,73.1407,73.3302,97600.0
2011-08-02 10:00:00,104.54,105.0,104.15,104.35,81800.0,73.3652,73.6881,73.0915,73.2319,81800.0
2011-08-02 10:10:00,104.39,104.48,103.86,103.96,101900.0,73.26,73.3231,72.888,72.9582,101900.0
2011-08-02 10:20:00,103.93,104.0,103.52,103.66,90300.0,72.9372,72.9863,72.6494,72.7477,90300.0
2011-08-02 10:30:00,103.7,103.7,103.09,103.56,109900.0,72.7757,72.7757,72.3476,72.6775,109900.0
2011-08-02 10:40:00,103.5,103.7,103.26,103.39,72000.0,72.6354,72.7757,72.467,72.5582,72000.0
2011-08-02 10:50:00,103.42,103.51,102.9,102.9,68700.0,72.5792,72.6424,72.2143,72.2143,68700.0
2011-08-02 11:00:00,102.9,103.19,102.62,102.87,89000.0,72.2143,72.4178,72.0178,72.1933,89000.0
2011-08-02 11:10:00,102.86,102.91,102.53,102.63,90700.0,72.1862,72.2213,71.9546,72.0248,90700.0
2011-08-02 11:20:00,102.57,102.88,102.48,102.76,49800.0,71.9827,72.2003,71.9196,72.1161,49800.0
2011-08-02 11:30:00,102.72,102.81,102.32,102.42,56000.0,72.088,72.1511,71.8073,71.8774,56000.0
2011-08-02 11:40:00,102.36,102.47,102.2,102.44,38400.0,71.8353,71.9125,71.7231,71.8915,38400.0
2011-08-02 11:50:00,102.49,102.6,102.25,102.28,45700.0,71.9266,72.0038,71.7581,71.7792,45700.0
2011-08-02 12:00:00,102.34,102.34,102.0,102.02,66400.0,71.8213,71.8213,71.5827,71.5967,66400.0
2011-08-02 12:10:00,102.01,102.06,101.86,102.05,87200.0,71.5897,71.6248,71.4844,71.6178,87200.0
2011-08-02 12:20:00,102.01,102.1,101.94,102.01,146600.0,71.5897,71.6529,71.5406,71.5897,146600.0
2011-08-02 12:30:00,102.02,102.04,101.22,101.33,149100.0,71.5967,71.6108,71.0353,71.1125,149100.0
2011-08-02 12:40:00,101.34,101.5,100.29,100.33,322000.0,71.1195,71.2318,70.3826,70.4107,322000.0
2011-08-02 12:50:00,100.39,100.52,99.75,100.31,366700.0,70.4528,70.544,70.0037,70.3967,366700.0
2011-08-02 13:00:00,100.32,100.89,100.21,100.85,127500.0,70.4037,70.8037,70.3265,70.7756,127500.0
2011-08-02 13:10:00,100.83,101.0,100.26,100.42,195200.0,70.7616,70.8809,70.3616,70.4739,195200.0
2011-08-02 13:20:00,100.48,100.81,100.39,100.44,93700.0,70.516,70.7476,70.4528,70.4879,93700.0
2011-08-02 13:30:00,100.41,100.75,99.94,100.07,140400.0,70.4668,70.7055,70.137,70.2282,140400.0
2011-08-02 13:40:00,100.08,100.2,99.9,100.07,71500.0,70.2353,70.3195,70.1089,70.2282,71500.0
2011-08-02 13:50:00,100.05,100.12,99.88,100.0,139700.0,70.2142,70.2633,70.0949,70.1791,139700.0
2011-08-02 14:00:00,100.01,100.6,99.97,100.53,138100.0,70.1861,70.6002,70.1581,70.5511,138100.0
2011-08-02 14:10:00,100.56,100.83,100.5,100.77,93600.0,70.5721,70.7616,70.53,70.7195,93600.0
2011-08-02 14:20:00,100.73,101.06,100.68,100.91,204300.0,70.6914,70.923,70.6563,70.8177,204300.0
2011-08-02 14:30:00,100.94,101.11,100.74,100.95,102800.0,70.8388,70.9581,70.6984,70.8458,102800.0
2011-08-02 14:40:00,100.91,101.2,100.89,101.01,136000.0,70.8177,71.0213,70.8037,70.8879,136000.0
2011-08-02 14:50:00,100.98,101.5,100.86,101.43,97200.0,70.8669,71.2318,70.7827,71.1827,97200.0
2011-08-02 15:00:00,101.44,101.47,100.92,100.98,107000.0,71.1897,71.2107,70.8248,70.8669,107000.0
2011-08-02 15:10:00,100.96,101.11,100.72,100.84,85600.0,70.8528,70.9581,70.6844,70.7686,85600.0
2011-08-02 15:20:00,100.84,100.84,100.25,100.36,164900.0,70.7686,70.7686,70.3546,70.4318,164900.0
2011-08-02 15:30:00,100.35,100.39,99.97,99.98,179300.0,70.4247,70.4528,70.1581,70.1651,179300.0
2011-08-02 15:40:00,99.96,99.99,99.65,99.68,314500.0,70.151,70.1721,69.9335,69.9545,314500.0
2011-08-02 15:50:00,99.67,99.7,99.08,99.15,502600.0,69.9475,69.9686,69.5335,69.5826,502600.0
2011-08-03 09:30:00,99.74,100.06,98.41,98.5,204900.0,69.9966,70.2212,69.0633,69.1264,204900.0
2011-08-03 09:40:00,98.56,98.76,97.53,97.59,249200.0,69.1685,69.3089,68.4457,68.4878,249200.0
2011-08-03 09:50:00,97.59,98.67,97.55,98.64,180300.0,68.4878,69.2457,68.4597,69.2247,180300.0
2011-08-03 10:00:00,98.67,99.19,98.12,98.56,215000.0,69.2457,69.6107,68.8597,69.1685,215000.0
2011-08-03 10:10:00,98.6,98.79,97.5,97.56,291200.0,69.1966,69.3299,68.4246,68.4667,291200.0
2011-08-03 10:20:00,97.56,97.9,96.58,97.68,202300.0,68.4667,68.7054,67.779,68.551,202300.0
2011-08-03 10:30:00,97.68,97.68,95.74,96.15,258800.0,68.551,68.551,67.1895,67.4772,258800.0
2011-08-03 10:40:00,96.12,97.0,96.0,96.68,246800.0,67.4562,68.0737,67.3719,67.8492,246800.0
2011-08-03 10:50:00,96.72,98.41,96.56,98.4,195600.0,67.8772,69.0633,67.765,69.0562,195600.0
2011-08-03 11:00:00,98.35,98.92,98.29,98.56,220200.0,69.0212,69.4212,68.9791,69.1685,220200.0
2011-08-03 11:10:00,98.51,99.85,98.41,99.7,91500.0,69.1334,70.0738,69.0633,69.9686,91500.0
2011-08-03 11:20:00,99.7,99.79,99.13,99.23,82700.0,69.9686,70.0317,69.5686,69.6387,82700.0
2011-08-03 11:30:00,99.3,100.35,99.16,100.3,84600.0,69.6879,70.4247,69.5896,70.3897,84600.0
2011-08-03 11:40:00,100.3,100.3,99.4,99.73,116500.0,70.3897,70.3897,69.758,69.9896,116500.0
2011-08-03 11:50:00,99.73,99.96,99.47,99.47,48900.0,69.9896,70.151,69.8072,69.8072,48900.0
2011-08-03 12:00:00,99.55,99.6,98.83,99.1,56600.0,69.8633,69.8984,69.358,69.5475,56600.0
2011-08-03 12:10:00,99.07,99.19,98.42,98.48,47500.0,69.5264,69.6107,69.0703,69.1124,47500.0
2011-08-03 12:20:00,98.5,98.69,98.08,98.48,63500.0,69.1264,69.2598,68.8317,69.1124,63500.0
2011-08-03 12:30:00,98.42,99.13,98.33,99.07,53200.0,69.0703,69.5686,69.0071,69.5264,53200.0
2011-08-03 12:40:00,99.06,99.49,98.92,99.39,63400.0,69.5194,69.8212,69.4212,69.751,63400.0
2011-08-03 12:50:00,99.37,99.91,99.35,99.78,102600.0,69.737,70.116,69.7229,70.0247,102600.0
2011-08-03 13:00:00,99.78,99.78,99.25,99.27,66600.0,70.0247,70.0247,69.6528,69.6668,66600.0
2011-08-03 13:10:00,99.27,99.76,99.23,99.41,49900.0,69.6668,70.0107,69.6387,69.7651,49900.0
2011-08-03 13:20:00,99.37,100.0,99.14,99.99,47700.0,69.737,70.1791,69.5756,70.1721,47700.0
2011-08-03 13:30:00,100.0,100.91,99.92,100.9,110700.0,70.1791,70.8177,70.123,70.8107,110700.0
2011-08-03 13:40:00,100.87,101.69,100.78,101.16,137200.0,70.7897,71.3651,70.7265,70.9932,137200.0
2011-08-03 13:50:00,101.2,101.2,100.41,100.69,57300.0,71.0213,71.0213,70.4668,70.6633,57300.0
2011-08-03 14:00:00,100.68,101.15,100.5,100.5,93300.0,70.6563,70.9862,70.53,70.53,93300.0
2011-08-03 14:10:00,100.54,101.33,100.54,100.9,179800.0,70.5581,71.1125,70.5581,70.8107,179800.0
2011-08-03 14:20:00,100.8,101.2,100.49,100.72,71100.0,70.7405,71.0213,70.523,70.6844,71100.0
2011-08-03 14:30:00,100.7,101.04,100.27,100.53,67800.0,70.6704,70.909,70.3686,70.5511,67800.0
2011-08-03 14:40:00,100.52,100.86,100.2,100.57,66500.0,70.544,70.7827,70.3195,70.5791,66500.0
2011-08-03 14:50:00,100.65,101.09,100.48,100.99,73400.0,70.6353,70.9441,70.516,70.8739,73400.0
2011-08-03 15:00:00,101.0,101.25,100.73,100.81,100800.0,70.8809,71.0564,70.6914,70.7476,100800.0
2011-08-03 15:10:00,100.76,101.31,100.55,101.24,142100.0,70.7125,71.0985,70.5651,71.0493,142100.0
2011-08-03 15:20:00,101.24,101.8,101.18,101.52,170900.0,71.0493,71.4423,71.0072,71.2458,170900.0
2011-08-03 15:30:00,101.5,101.53,100.9,101.25,130200.0,71.2318,71.2529,70.8107,71.0564,130200.0
2011-08-03 15:40:00,101.25,101.58,100.99,101.06,168700.0,71.0564,71.2879,70.8739,70.923,168700.0
2011-08-03 15:50:00,101.06,101.62,101.06,101.5,225900.0,70.923,71.316,70.923,71.2318,225900.0
2011-08-04 09:30:00,99.38,100.96,98.94,99.13,210900.0,69.744,70.8528,69.4352,69.5686,210900.0
2011-08-04 09:40:00,99.13,99.65,97.54,97.55,224100.0,69.5686,69.9335,68.4527,68.4597,224100.0
2011-08-04 09:50:00,97.55,98.75,97.5,98.46,224100.0,68.4597,69.3019,68.4246,69.0984,224100.0
2011-08-04 10:00:00,98.45,98.99,98.35,98.5,117500.0,69.0913,69.4703,69.0212,69.1264,117500.0
2011-08-04 10:10:00,98.47,98.47,97.26,97.42,183000.0,69.1054,69.1054,68.2562,68.3685,183000.0
2011-08-04 10:20:00,97.35,98.66,97.31,98.1,90500.0,68.3194,69.2387,68.2913,68.8457,90500.0
2011-08-04 10:30:00,98.09,98.51,97.33,97.78,152300.0,68.8387,69.1334,68.3053,68.6211,152300.0
2011-08-04 10:40:00,97.77,97.78,97.15,97.68,126100.0,68.6141,68.6211,68.179,68.551,126100.0
2011-08-04 10:50:00,97.69,97.84,96.8,96.92,101300.0,68.558,68.6632,67.9334,68.0176,101300.0
2011-08-04 11:00:00,96.96,97.86,96.61,97.47,118000.0,68.0457,68.6773,67.8,68.4036,118000.0
2011-08-04 11:10:00,97.51,97.6,96.8,97.32,98600.0,68.4317,68.4948,67.9334,68.2983,98600.0
2011-08-04 11:20:00,97.37,97.83,96.5,96.53,100600.0,68.3334,68.6562,67.7228,67.7439,100600.0
2011-08-04 11:30:00,96.51,97.1,96.5,96.94,80600.0,67.7299,68.1439,67.7228,68.0316,80600.0
2011-08-04 11:40:00,96.95,97.08,95.75,95.8,189400.0,68.0387,68.1299,67.1965,67.2316,189400.0
2011-08-04 11:50:00,95.88,96.76,95.59,96.74,135800.0,67.2877,67.9053,67.0842,67.8913,135800.0
2011-08-04 12:00:00,96.75,97.25,96.5,96.67,161300.0,67.8983,68.2492,67.7228,67.8421,161300.0
2011-08-04 12:10:00,96.68,97.44,96.59,97.39,115500.0,67.8492,68.3825,67.786,68.3474,115500.0
2011-08-04 12:20:00,97.31,97.44,96.74,97.08,160800.0,68.2913,68.3825,67.8913,68.1299,160800.0
2011-08-04 12:30:00,97.15,97.6,97.08,97.51,191400.0,68.179,68.4948,68.1299,68.4317,191400.0
2011-08-04 12:40:00,97.52,98.01,97.38,97.75,114600.0,68.4387,68.7825,68.3404,68.6001,114600.0
2011-08-04 12:50:00,97.75,97.9,97.49,97.5,80800.0,68.6001,68.7054,68.4176,68.4246,80800.0
2011-08-04 13:00:00,97.51,97.76,97.34,97.49,92700.0,68.4317,68.6071,68.3123,68.4176,92700.0
2011-08-04 13:10:00,97.49,97.5,96.8,97.2,74300.0,68.4176,68.4246,67.9334,68.2141,74300.0
2011-08-04 13:20:00,97.24,97.57,97.24,97.39,57200.0,68.2422,68.4738,68.2422,68.3474,57200.0
2011-08-04 13:30:00,97.39,97.39,97.0,97.17,50700.0,68.3474,68.3474,68.0737,68.193,50700.0
2011-08-04 13:40:00,97.18,97.31,96.66,96.9,73100.0,68.2001,68.2913,67.8351,68.0036,73100.0
2011-08-04 13:50:00,96.91,97.07,96.61,96.75,85600.0,68.0106,68.1229,67.8,67.8983,85600.0
2011-08-04 14:00:00,96.79,96.9,96.2,96.32,163500.0,67.9264,68.0036,67.5123,67.5965,163500.0
2011-08-04 14:10:00,96.35,96.36,95.66,95.72,180300.0,67.6176,67.6246,67.1333,67.1754,180300.0
2011-08-04 14:20:00,95.72,95.83,94.22,94.33,442900.0,67.1754,67.2526,66.1228,66.2,442900.0
2011-08-04 14:30:00,94.35,95.42,94.08,95.29,203000.0,66.214,66.9649,66.0245,66.8737,203000.0
2011-08-04 14:40:00,95.3,95.83,95.15,95.58,135500.0,66.8807,67.2526,66.7754,67.0772,135500.0
2011-08-04 14:50:00,95.58,95.73,95.2,95.34,115500.0,67.0772,67.1825,66.8105,66.9088,115500.0
2011-08-04 15:00:00,95.31,95.97,95.14,95.83,122100.0,66.8877,67.3509,66.7684,67.2526,122100.0
2011-08-04 15:10:00,95.82,95.95,95.0,95.05,96800.0,67.2456,67.3369,66.6702,66.7052,96800.0
2011-08-04 15:20:00,95.04,95.27,94.46,94.5,169600.0,66.6982,66.8596,66.2912,66.3193,169600.0
2011-08-04 15:30:00,94.46,94.65,94.05,94.39,312300.0,66.2912,66.4245,66.0035,66.2421,312300.0
2011-08-04 15:40:00,94.39,94.5,93.26,93.45,364300.0,66.2421,66.3193,65.449,65.5824,364300.0
2011-08-04 15:50:00,93.45,93.57,93.0,93.23,483200.0,65.5824,65.6666,65.2666,65.428,483200.0
2011-08-05 09:30:00,95.5,96.5,94.61,94.94,218700.0,67.0211,67.7228,66.3965,66.6281,218700.0
2011-08-05 09:40:00,95.01,95.08,91.58,91.63,355200.0,66.6772,66.7263,64.27,64.3051,355200.0
2011-08-05 09:50:00,91.63,91.74,89.52,90.76,501600.0,64.3051,64.3823,62.8243,63.6946,501600.0
2011-08-05 10:00:00,90.77,92.69,89.75,92.35,264800.0,63.7016,65.049,62.9858,64.8104,264800.0
2011-08-05 10:10:00,92.36,92.55,91.31,92.29,224400.0,64.8174,64.9508,64.0805,64.7683,224400.0
2011-08-05 10:20:00,92.42,93.16,92.25,92.58,194300.0,64.8595,65.3789,64.7402,64.9718,194300.0
2011-08-05 10:30:00,92.56,92.59,91.05,91.32,207200.0,64.9578,64.9788,63.8981,64.0876,207200.0
2011-08-05 10:40:00,91.35,91.51,90.3,90.55,215000.0,64.1086,64.2209,63.3717,63.5472,215000.0
2011-08-05 10:50:00,90.74,91.55,90.56,91.54,105400.0,63.6805,64.249,63.5542,64.242,105400.0
2011-08-05 11:00:00,91.5,91.7,90.83,91.05,188400.0,64.2139,64.3542,63.7437,63.8981,188400.0
2011-08-05 11:10:00,91.11,91.12,89.87,90.16,148000.0,63.9402,63.9472,63.07,63.2735,148000.0
2011-08-05 11:20:00,90.17,91.46,89.64,90.31,136000.0,63.2805,64.1858,62.9086,63.3788,136000.0
2011-08-05 11:30:00,90.37,90.86,89.96,90.09,111200.0,63.4209,63.7647,63.1331,63.2244,111200.0
2011-08-05 11:40:00,90.02,90.43,89.16,89.25,144100.0,63.1752,63.463,62.5717,62.6349,144100.0
2011-08-05 11:50:00,89.26,89.67,88.04,88.2,257100.0,62.6419,62.9296,61.7857,61.898,257100.0
2011-08-05 12:00:00,88.11,89.04,88.01,89.02,180100.0,61.8348,62.4875,61.7646,62.4734,180100.0
2011-08-05 12:10:00,88.99,91.47,88.8,90.72,238200.0,62.4524,64.1928,62.3191,63.6665,238200.0
2011-08-05 12:20:00,90.72,91.26,89.98,90.54,96500.0,63.6665,64.0455,63.1472,63.5402,96500.0
2011-08-05 12:30:00,90.55,92.0,90.27,91.92,93600.0,63.5472,64.5648,63.3507,64.5086,93600.0
2011-08-05 12:40:00,91.92,93.68,91.44,93.44,247500.0,64.5086,65.7438,64.1718,65.5754,247500.0
2011-08-05 12:50:00,93.41,93.96,92.89,93.11,292800.0,65.5543,65.9403,65.1894,65.3438,292800.0
2011-08-05 13:00:00,93.07,93.36,91.57,92.24,145800.0,65.3157,65.5192,64.263,64.7332,145800.0
2011-08-05 13:10:00,92.27,93.36,92.18,93.3,80400.0,64.7543,65.5192,64.6911,65.4771,80400.0
2011-08-05 13:20:00,93.33,93.72,93.21,93.64,79300.0,65.4982,65.7719,65.414,65.7157,79300.0
2011-08-05 13:30:00,93.66,93.79,92.8,92.83,99500.0,65.7298,65.821,65.1262,65.1473,99500.0
2011-08-05 13:40:00,92.84,93.29,92.47,93.26,79400.0,65.1543,65.4701,64.8946,65.449,79400.0
2011-08-05 13:50:00,93.22,93.9,93.08,93.33,80300.0,65.421,65.8982,65.3227,65.4982,80300.0
2011-08-05 14:00:00,93.36,93.51,92.62,92.72,104200.0,65.5192,65.6245,64.9999,65.0701,104200.0
2011-08-05 14:10:00,92.67,93.12,92.35,92.96,74300.0,65.035,65.3508,64.8104,65.2385,74300.0
2011-08-05 14:20:00,93.02,93.5,92.87,92.93,68800.0,65.2806,65.6175,65.1753,65.2175,68800.0
2011-08-05 14:30:00,92.94,93.42,92.63,93.33,90800.0,65.2245,65.5613,65.0069,65.4982,90800.0
2011-08-05 14:40:00,93.36,93.38,92.85,92.88,76800.0,65.5192,65.5333,65.1613,65.1824,76800.0
2011-08-05 14:50:00,92.93,92.98,92.32,92.61,110200.0,65.2175,65.2525,64.7894,64.9929,110200.0
2011-08-05 15:00:00,92.54,92.86,91.0,91.27,132300.0,64.9438,65.1683,63.863,64.0525,132300.0
2011-08-05 15:10:00,91.28,92.16,91.09,91.77,71200.0,64.0595,64.6771,63.9262,64.4034,71200.0
2011-08-05 15:20:00,91.72,92.27,91.28,91.34,112400.0,64.3683,64.7543,64.0595,64.1016,112400.0
2011-08-05 15:30:00,91.36,92.54,91.35,92.44,229000.0,64.1156,64.9438,64.1086,64.8736,229000.0
2011-08-05 15:40:00,92.44,92.7,91.94,92.16,257000.0,64.8736,65.056,64.5227,64.6771,257000.0
2011-08-05 15:50:00,92.16,92.51,91.85,92.2,222800.0,64.6771,64.9227,64.4595,64.7051,222800.0
2011-08-08 09:30:00,86.68,89.62,86.53,89.52,337700.0,60.8313,62.8945,60.726,62.8243,337700.0
2011-08-08 09:40:00,89.47,89.69,88.05,88.3,179300.0,62.7893,62.9436,61.7927,61.9682,179300.0
2011-08-08 09:50:00,88.32,88.91,87.16,88.59,161300.0,61.9822,62.3962,61.1681,62.1717,161300.0
2011-08-08 10:00:00,88.69,88.88,87.91,88.58,160000.0,62.2419,62.3752,61.6945,62.1647,160000.0
2011-08-08 10:10:00,88.55,88.67,87.25,87.81,210500.0,62.1436,62.2278,61.2313,61.6243,210500.0
2011-08-08 10:20:00,87.64,87.73,86.5,86.7,217400.0,61.505,61.5681,60.7049,60.8453,217400.0
2011-08-08 10:30:00,86.7,87.09,85.58,86.17,273400.0,60.8453,61.119,60.0593,60.4733,273400.0
2011-08-08 10:40:00,86.15,87.82,85.9,87.64,172900.0,60.4593,61.6313,60.2839,61.505,172900.0
2011-08-08 10:50:00,87.71,87.89,86.8,87.01,130300.0,61.5541,61.6804,60.9155,61.0628,130300.0
2011-08-08 11:00:00,86.92,88.64,86.74,88.56,103200.0,60.9997,62.2068,60.8734,62.1506,103200.0
2011-08-08 11:10:00,88.63,89.38,88.49,88.85,178400.0,62.1997,62.7261,62.1015,62.3541,178400.0
2011-08-08 11:20:00,88.79,88.83,88.28,88.28,83300.0,62.312,62.3401,61.9541,61.9541,83300.0
2011-08-08 11:30:00,88.31,88.34,87.64,88.16,63700.0,61.9752,61.9962,61.505,61.8699,63700.0
2011-08-08 11:40:00,88.09,88.48,87.64,88.28,57500.0,61.8208,62.0945,61.505,61.9541,57500.0
2011-08-08 11:50:00,88.32,88.56,88.02,88.18,69600.0,61.9822,62.1506,61.7717,61.8839,69600.0
2011-08-08 12:00:00,88.14,88.14,87.55,87.84,71900.0,61.8559,61.8559,61.4418,61.6453,71900.0
2011-08-08 12:10:00,87.83,88.02,87.03,87.07,81600.0,61.6383,61.7717,61.0769,61.105,81600.0
2011-08-08 12:20:00,87.03,87.56,86.8,86.88,75000.0,61.0769,61.4488,60.9155,60.9716,75000.0
2011-08-08 12:30:00,86.96,87.13,86.54,86.72,135000.0,61.0278,61.1471,60.733,60.8593,135000.0
2011-08-08 12:40:00,86.66,87.49,86.59,87.46,76500.0,60.8172,61.3997,60.7681,61.3787,76500.0
2011-08-08 12:50:00,87.36,87.6,87.02,87.12,73400.0,61.3085,61.4769,61.0699,61.14,73400.0
2011-08-08 13:00:00,87.06,87.56,86.87,86.95,41700.0,61.0979,61.4488,60.9646,61.0207,41700.0
2011-08-08 13:10:00,86.84,87.1,86.01,86.64,121500.0,60.9435,61.126,60.3611,60.8032,121500.0
2011-08-08 13:20:00,86.51,86.99,86.38,86.75,74900.0,60.712,61.0488,60.6207,60.8804,74900.0
2011-08-08 13:30:00,86.76,86.78,86.01,86.08,68100.0,60.8874,60.9014,60.3611,60.4102,68100.0
2011-08-08 13:40:00,86.06,86.34,85.16,85.4,160500.0,60.3961,60.5926,59.7645,59.933,160500.0
2011-08-08 13:50:00,85.4,86.01,85.1,85.16,87500.0,59.933,60.3611,59.7224,59.7645,87500.0
2011-08-08 14:00:00,85.24,86.0,85.15,85.45,131300.0,59.8207,60.354,59.7575,59.9681,131300.0
2011-08-08 14:10:00,85.48,85.78,84.35,84.94,123300.0,59.9891,60.1996,59.1961,59.6101,123300.0
2011-08-08 14:20:00,84.89,85.11,83.01,84.26,208200.0,59.575,59.7294,58.2557,59.1329,208200.0
2011-08-08 14:30:00,84.26,86.02,84.19,85.45,158300.0,59.1329,60.3681,59.0838,59.9681,158300.0
2011-08-08 14:40:00,85.43,85.94,84.9,84.96,91900.0,59.954,60.3119,59.5821,59.6242,91900.0
2011-08-08 14:50:00,85.06,85.12,84.36,84.7,123100.0,59.6944,59.7365,59.2031,59.4417,123100.0
2011-08-08 15:00:00,84.66,85.6,84.66,85.6,116100.0,59.4136,60.0733,59.4136,60.0733,116100.0
2011-08-08 15:10:00,85.62,87.11,85.47,86.91,244700.0,60.0874,61.133,59.9821,60.9927,244700.0
2011-08-08 15:20:00,86.92,86.96,85.8,86.16,177700.0,60.9997,61.0278,60.2137,60.4663,177700.0
2011-08-08 15:30:00,86.14,86.17,85.2,85.44,128700.0,60.4523,60.4733,59.7926,59.961,128700.0
2011-08-08 15:40:00,85.45,85.61,83.68,84.02,257400.0,59.9681,60.0803,58.7259,58.9645,257400.0
2011-08-08 15:50:00,84.01,84.44,83.67,83.68,309000.0,58.9575,59.2592,58.7189,58.7259,309000.0
2011-08-09 09:30:00,86.04,87.29,86.0,86.19,293000.0,60.3821,61.2593,60.354,60.4874,293000.0
2011-08-09 09:40:00,86.21,86.27,83.84,84.84,278300.0,60.5014,60.5435,58.8382,59.54,278300.0
2011-08-09 09:50:00,84.84,85.84,84.71,85.48,252200.0,59.54,60.2418,59.4487,59.9891,252200.0
2011-08-09 10:00:00,85.58,86.89,85.49,86.21,181400.0,60.0593,60.9786,59.9961,60.5014,181400.0
2011-08-09 10:10:00,86.11,86.9,85.69,86.0,159500.0,60.4312,60.9856,60.1365,60.354,159500.0
2011-08-09 10:20:00,86.06,86.94,85.5,86.74,186200.0,60.3961,61.0137,60.0031,60.8734,186200.0
2011-08-09 10:30:00,86.75,87.49,86.58,86.91,122000.0,60.8804,61.3997,60.7611,60.9927,122000.0
2011-08-09 10:40:00,86.87,87.65,86.62,87.45,169500.0,60.9646,61.512,60.7891,61.3716,169500.0
2011-08-09 10:50:00,87.45,87.77,87.1,87.34,127200.0,61.3716,61.5962,61.126,61.2944,127200.0
2011-08-09 11:00:00,87.31,87.43,86.7,87.16,192700.0,61.2734,61.3576,60.8453,61.1681,192700.0
2011-08-09 11:10:00,87.15,87.25,86.74,86.97,158300.0,61.1611,61.2313,60.8734,61.0348,158300.0
2011-08-09 11:20:00,87.0,87.68,86.89,87.64,132800.0,61.0558,61.533,60.9786,61.505,132800.0
2011-08-09 11:30:00,87.66,87.9,87.41,87.84,121300.0,61.519,61.6874,61.3436,61.6453,121300.0
2011-08-09 11:40:00,87.83,87.94,87.66,87.84,107300.0,61.6383,61.7155,61.519,61.6453,107300.0
2011-08-09 11:50:00,87.84,88.75,87.75,88.64,130100.0,61.6453,62.284,61.5822,62.2068,130100.0
2011-08-09 12:00:00,88.6,88.93,88.15,88.71,103200.0,62.1787,62.4103,61.8629,62.2559,103200.0
2011-08-09 12:10:00,88.7,88.72,88.32,88.59,90800.0,62.2489,62.2629,61.9822,62.1717,90800.0
2011-08-09 12:20:00,88.58,88.66,88.2,88.31,68700.0,62.1647,62.2208,61.898,61.9752,68700.0
2011-08-09 12:30:00,88.32,88.63,88.15,88.36,53900.0,61.9822,62.1997,61.8629,62.0103,53900.0
2011-08-09 12:40:00,88.36,88.44,87.91,87.93,59200.0,62.0103,62.0664,61.6945,61.7085,59200.0
2011-08-09 12:50:00,87.91,87.97,87.58,87.6,66500.0,61.6945,61.7366,61.4629,61.4769,66500.0
2011-08-09 13:00:00,87.54,87.81,87.1,87.77,96000.0,61.4348,61.6243,61.126,61.5962,96000.0
2011-08-09 13:10:00,87.76,88.0,87.63,87.86,63900.0,61.5892,61.7576,61.498,61.6594,63900.0
2011-08-09 13:20:00,87.84,87.92,87.77,87.77,61400.0,61.6453,61.7015,61.5962,61.5962,61400.0
2011-08-09 13:30:00,87.78,87.89,87.73,87.74,128200.0,61.6032,61.6804,61.5681,61.5752,128200.0
2011-08-09 13:40:00,87.75,87.86,87.18,87.28,84200.0,61.5822,61.6594,61.1822,61.2523,84200.0
2011-08-09 13:50:00,87.31,87.53,86.95,87.3,114600.0,61.2734,61.4278,61.0207,61.2664,114600.0
2011-08-09 14:00:00,87.32,87.73,87.19,87.47,98900.0,61.2804,61.5681,61.1892,61.3857,98900.0
2011-08-09 14:10:00,87.47,88.45,87.13,87.72,163700.0,61.3857,62.0734,61.1471,61.5611,163700.0
2011-08-09 14:20:00,87.68,87.69,85.58,87.3,193400.0,61.533,61.5401,60.0593,61.2664,193400.0
2011-08-09 14:30:00,87.34,87.39,85.88,85.91,197200.0,61.2944,61.3295,60.2698,60.2909,197200.0
2011-08-09 14:40:00,85.9,85.98,84.11,85.3,235300.0,60.2839,60.34,59.0277,59.8628,235300.0
2011-08-09 14:50:00,85.31,86.76,85.31,85.63,178500.0,59.8698,60.8874,59.8698,60.0944,178500.0
2011-08-09 15:00:00,85.57,86.81,85.1,86.45,162800.0,60.0523,60.9225,59.7224,60.6698,162800.0
2011-08-09 15:10:00,86.46,88.67,86.45,88.38,232100.0,60.6769,62.2278,60.6698,62.0243,232100.0
2011-08-09 15:20:00,88.39,89.0,87.85,88.8,170100.0,62.0313,62.4594,61.6524,62.3191,170100.0
2011-08-09 15:30:00,88.81,88.93,88.07,88.71,180300.0,62.3261,62.4103,61.8067,62.2559,180300.0
2011-08-09 15:40:00,88.71,90.38,88.71,90.31,275800.0,62.2559,63.4279,62.2559,63.3788,275800.0
2011-08-09 15:50:00,90.32,91.28,90.01,91.12,581200.0,63.3858,64.0595,63.1682,63.9472,581200.0
2011-08-10 09:30:00,88.93,88.93,86.0,86.88,445000.0,62.4103,62.4103,60.354,60.9716,445000.0
2011-08-10 09:40:00,86.88,88.5,86.61,87.88,474800.0,60.9716,62.1085,60.7821,61.6734,474800.0
2011-08-10 09:50:00,87.89,88.17,86.76,86.87,220500.0,61.6804,61.8769,60.8874,60.9646,220500.0
2011-08-10 10:00:00,86.87,87.76,86.35,87.61,222300.0,60.9646,61.5892,60.5997,61.4839,222300.0
2011-08-10 10:10:00,87.55,87.6,86.2,87.19,155200.0,61.4418,61.4769,60.4944,61.1892,155200.0
2011-08-10 10:20:00,87.2,87.57,86.24,87.06,225100.0,61.1962,61.4558,60.5225,61.0979,225100.0
2011-08-10 10:30:00,87.11,89.0,86.75,88.43,247600.0,61.133,62.4594,60.8804,62.0594,247600.0
2011-08-10 10:40:00,88.36,88.96,87.45,87.96,177600.0,62.0103,62.4313,61.3716,61.7295,177600.0
2011-08-10 10:50:00,88.04,88.72,87.26,88.24,181800.0,61.7857,62.2629,61.2383,61.926,181800.0
2011-08-10 11:00:00,88.38,88.38,87.14,87.78,178500.0,62.0243,62.0243,61.1541,61.6032,178500.0
2011-08-10 11:10:00,87.84,88.28,87.49,87.95,102000.0,61.6453,61.9541,61.3997,61.7225,102000.0
2011-08-10 11:20:00,87.95,88.24,87.03,87.24,83300.0,61.7225,61.926,61.0769,61.2243,83300.0
2011-08-10 11:30:00,87.35,87.78,86.84,87.25,86100.0,61.3015,61.6032,60.9435,61.2313,86100.0
2011-08-10 11:40:00,87.16,88.02,86.95,87.39,110100.0,61.1681,61.7717,61.0207,61.3295,110100.0
2011-08-10 11:50:00,87.4,88.75,87.4,88.36,111600.0,61.3365,62.284,61.3365,62.0103,111600.0
2011-08-10 12:00:00,88.31,88.86,87.87,88.6,85500.0,61.9752,62.3612,61.6664,62.1787,85500.0
2011-08-10 12:10:00,88.51,88.88,88.25,88.86,102400.0,62.1155,62.3752,61.9331,62.3612,102400.0
2011-08-10 12:20:00,88.84,88.88,88.0,88.0,78100.0,62.3471,62.3752,61.7576,61.7576,78100.0
2011-08-10 12:30:00,87.99,88.37,87.51,87.62,108400.0,61.7506,62.0173,61.4137,61.4909,108400.0
2011-08-10 12:40:00,87.64,88.27,87.42,88.03,82000.0,61.505,61.9471,61.3506,61.7787,82000.0
2011-08-10 12:50:00,88.01,88.86,87.94,88.77,83500.0,61.7646,62.3612,61.7155,62.298,83500.0
2011-08-10 13:00:00,88.66,88.83,88.19,88.61,89000.0,62.2208,62.3401,61.891,62.1857,89000.0
2011-08-10 13:10:00,88.65,88.9,88.01,88.09,101000.0,62.2138,62.3892,61.7646,61.8208,101000.0
2011-08-10 13:20:00,88.12,88.45,87.75,88.07,157300.0,61.8418,62.0734,61.5822,61.8067,157300.0
2011-08-10 13:30:00,88.04,88.25,87.66,87.73,200700.0,61.7857,61.9331,61.519,61.5681,200700.0
2011-08-10 13:40:00,87.74,88.63,87.34,88.17,104300.0,61.5752,62.1997,61.2944,61.8769,104300.0
2011-08-10 13:50:00,88.19,88.6,87.92,88.3,275900.0,61.891,62.1787,61.7015,61.9682,275900.0
2011-08-10 14:00:00,88.31,88.83,87.9,88.6,257100.0,61.9752,62.3401,61.6874,62.1787,257100.0
2011-08-10 14:10:00,88.61,89.4,88.41,88.84,181400.0,62.1857,62.7401,62.0454,62.3471,181400.0
2011-08-10 14:20:00,88.83,89.69,88.73,89.13,103400.0,62.3401,62.9436,62.2699,62.5506,103400.0
2011-08-10 14:30:00,89.08,89.4,88.73,88.88,106300.0,62.5156,62.7401,62.2699,62.3752,106300.0
2011-08-10 14:40:00,88.87,89.58,88.87,89.17,88100.0,62.3682,62.8664,62.3682,62.5787,88100.0
2011-08-10 14:50:00,89.14,89.24,88.3,88.3,79000.0,62.5577,62.6278,61.9682,61.9682,79000.0
2011-08-10 15:00:00,88.35,88.57,87.58,87.65,104900.0,62.0032,62.1576,61.4629,61.512,104900.0
2011-08-10 15:10:00,87.55,88.09,87.2,87.85,116000.0,61.4418,61.8208,61.1962,61.6524,116000.0
2011-08-10 15:20:00,87.85,88.75,87.7,87.8,106800.0,61.6524,62.284,61.5471,61.6173,106800.0
2011-08-10 15:30:00,87.93,87.93,87.01,87.77,139500.0,61.7085,61.7085,61.0628,61.5962,139500.0
2011-08-10 15:40:00,87.83,88.2,87.05,87.42,162000.0,61.6383,61.898,61.0909,61.3506,162000.0
2011-08-10 15:50:00,87.42,87.42,86.0,86.26,288200.0,61.3506,61.3506,60.354,60.5365,288200.0
2011-08-11 09:30:00,87.51,89.7,87.15,88.71,282000.0,61.4137,62.9507,61.1611,62.2559,282000.0
2011-08-11 09:40:00,88.79,89.09,87.5,88.03,144000.0,62.312,62.5226,61.4067,61.7787,144000.0
2011-08-11 09:50:00,87.87,88.59,87.25,88.25,121500.0,61.6664,62.1717,61.2313,61.9331,121500.0
2011-08-11 10:00:00,88.28,89.1,88.03,88.66,117500.0,61.9541,62.5296,61.7787,62.2208,117500.0
2011-08-11 10:10:00,88.52,89.46,87.85,89.19,133100.0,62.1226,62.7822,61.6524,62.5928,133100.0
2011-08-11 10:20:00,89.17,89.62,88.65,88.79,98000.0,62.5787,62.8945,62.2138,62.312,98000.0
2011-08-11 10:30:00,88.92,89.5,88.69,89.35,110100.0,62.4033,62.8103,62.2419,62.705,110100.0
2011-08-11 10:40:00,89.25,90.45,88.86,90.43,162900.0,62.6349,63.477,62.3612,63.463,162900.0
2011-08-11 10:50:00,90.42,90.66,89.96,90.0,130900.0,63.456,63.6244,63.1331,63.1612,130900.0
2011-08-11 11:00:00,90.0,90.54,89.67,90.27,117300.0,63.1612,63.5402,62.9296,63.3507,117300.0
2011-08-11 11:10:00,90.28,90.38,89.71,89.89,158700.0,63.3577,63.4279,62.9577,63.084,158700.0
2011-08-11 11:20:00,90.0,90.18,89.45,89.98,92900.0,63.1612,63.2875,62.7752,63.1472,92900.0
2011-08-11 11:30:00,89.91,90.3,89.45,89.9,74100.0,63.098,63.3717,62.7752,63.091,74100.0
2011-08-11 11:40:00,89.94,90.24,89.72,89.84,62600.0,63.1191,63.3296,62.9647,63.0489,62600.0
2011-08-11 11:50:00,89.89,90.35,89.78,90.03,54500.0,63.084,63.4068,63.0068,63.1823,54500.0
2011-08-11 12:00:00,90.08,90.61,89.82,90.31,98100.0,63.2173,63.5893,63.0349,63.3788,98100.0
2011-08-11 12:10:00,90.34,90.75,89.96,90.62,107300.0,63.3998,63.6875,63.1331,63.5963,107300.0
2011-08-11 12:20:00,90.6,90.89,90.23,90.39,74200.0,63.5823,63.7858,63.3226,63.4349,74200.0
2011-08-11 12:30:00,90.3,91.0,90.3,90.99,84900.0,63.3717,63.863,63.3717,63.856,84900.0
2011-08-11 12:40:00,91.0,91.79,91.0,91.36,124700.0,63.863,64.4174,63.863,64.1156,124700.0
2011-08-11 12:50:00,91.37,92.57,91.32,92.38,118100.0,64.1227,64.9648,64.0876,64.8315,118100.0
2011-08-11 13:00:00,92.38,92.43,91.42,91.49,123100.0,64.8315,64.8666,64.1577,64.2069,123100.0
2011-08-11 13:10:00,91.48,91.77,91.16,91.17,84300.0,64.1999,64.4034,63.9753,63.9823,84300.0
2011-08-11 13:20:00,91.11,91.74,90.95,91.54,59500.0,63.9402,64.3823,63.8279,64.242,59500.0
2011-08-11 13:30:00,91.54,91.8,91.2,91.47,49200.0,64.242,64.4244,64.0034,64.1928,49200.0
2011-08-11 13:40:00,91.38,91.69,90.66,91.07,81100.0,64.1297,64.3472,63.6244,63.9121,81100.0
2011-08-11 13:50:00,91.09,91.78,90.96,91.66,97100.0,63.9262,64.4104,63.8349,64.3262,97100.0
2011-08-11 14:00:00,91.65,91.76,91.28,91.58,62800.0,64.3192,64.3964,64.0595,64.27,62800.0
2011-08-11 14:10:00,91.58,92.49,91.57,92.14,114700.0,64.27,64.9087,64.263,64.663,114700.0
2011-08-11 14:20:00,92.15,92.45,91.98,92.22,92200.0,64.6701,64.8806,64.5507,64.7192,92200.0
2011-08-11 14:30:00,92.24,92.26,91.42,91.78,85100.0,64.7332,64.7473,64.1577,64.4104,85100.0
2011-08-11 14:40:00,91.72,91.73,91.28,91.48,60000.0,64.3683,64.3753,64.0595,64.1999,60000.0
2011-08-11 14:50:00,91.37,92.14,91.28,91.93,67400.0,64.1227,64.663,64.0595,64.5157,67400.0
2011-08-11 15:00:00,91.93,92.44,91.82,91.93,102600.0,64.5157,64.8736,64.4385,64.5157,102600.0
2011-08-11 15:10:00,91.92,92.54,91.92,92.41,88900.0,64.5086,64.9438,64.5086,64.8525,88900.0
2011-08-11 15:20:00,92.34,92.72,92.21,92.49,104400.0,64.8034,65.0701,64.7122,64.9087,104400.0
2011-08-11 15:30:00,92.49,93.0,92.32,92.75,159300.0,64.9087,65.2666,64.7894,65.0911,159300.0
2011-08-11 15:40:00,92.79,93.39,92.42,92.45,244700.0,65.1192,65.5403,64.8595,64.8806,244700.0
2011-08-11 15:50:00,92.5,92.66,91.68,91.79,309700.0,64.9157,65.028,64.3402,64.4174,309700.0
2011-08-12 09:30:00,94.45,95.24,94.01,94.95,317400.0,66.2842,66.8386,65.9754,66.6351,317400.0
2011-08-12 09:40:00,94.94,95.78,94.37,95.76,359800.0,66.6281,67.2176,66.228,67.2035,359800.0
2011-08-12 09:50:00,95.72,95.74,93.8,94.68,209800.0,67.1754,67.1895,65.828,66.4456,209800.0
2011-08-12 10:00:00,94.58,94.86,93.67,94.28,159500.0,66.3754,66.5719,65.7368,66.1649,159500.0
2011-08-12 10:10:00,94.37,95.61,93.95,95.51,123700.0,66.228,67.0983,65.9333,67.0281,123700.0
2011-08-12 10:20:00,95.41,95.78,94.98,95.65,173600.0,66.9579,67.2176,66.6561,67.1263,173600.0
2011-08-12 10:30:00,95.66,96.32,95.26,96.32,173400.0,67.1333,67.5965,66.8526,67.5965,173400.0
2011-08-12 10:40:00,96.35,96.4,94.55,94.71,299700.0,67.6176,67.6527,66.3544,66.4666,299700.0
2011-08-12 10:50:00,94.72,94.86,94.29,94.73,178500.0,66.4737,66.5719,66.1719,66.4807,178500.0
2011-08-12 11:00:00,94.65,94.85,93.86,94.39,88000.0,66.4245,66.5649,65.8701,66.2421,88000.0
2011-08-12 11:10:00,94.46,94.64,94.15,94.43,73400.0,66.2912,66.4175,66.0736,66.2701,73400.0
2011-08-12 11:20:00,94.42,94.54,93.98,94.38,62300.0,66.2631,66.3473,65.9543,66.235,62300.0
2011-08-12 11:30:00,94.29,95.09,94.16,94.88,64200.0,66.1719,66.7333,66.0807,66.5859,64200.0
2011-08-12 11:40:00,94.93,95.73,94.78,95.67,92200.0,66.621,67.1825,66.5158,67.1404,92200.0
2011-08-12 11:50:00,95.67,95.89,95.33,95.64,63800.0,67.1404,67.2948,66.9017,67.1193,63800.0
2011-08-12 12:00:00,95.57,95.64,95.1,95.13,49100.0,67.0702,67.1193,66.7403,66.7614,49100.0
2011-08-12 12:10:00,95.14,95.27,94.8,95.17,33900.0,66.7684,66.8596,66.5298,66.7895,33900.0
2011-08-12 12:20:00,95.2,95.37,94.84,95.12,69800.0,66.8105,66.9298,66.5579,66.7544,69800.0
2011-08-12 12:30:00,95.2,95.21,94.71,94.78,71600.0,66.8105,66.8175,66.4666,66.5158,71600.0
2011-08-12 12:40:00,94.78,95.01,94.38,94.38,55300.0,66.5158,66.6772,66.235,66.235,55300.0
2011-08-12 12:50:00,94.38,94.7,94.28,94.65,39000.0,66.235,66.4596,66.1649,66.4245,39000.0
2011-08-12 13:00:00,94.62,94.85,94.55,94.64,46800.0,66.4035,66.5649,66.3544,66.4175,46800.0
2011-08-12 13:10:00,94.7,94.9,94.51,94.64,25400.0,66.4596,66.6,66.3263,66.4175,25400.0
2011-08-12 13:20:00,94.69,94.84,94.37,94.76,29300.0,66.4526,66.5579,66.228,66.5017,29300.0
2011-08-12 13:30:00,94.73,94.94,94.57,94.86,31100.0,66.4807,66.6281,66.3684,66.5719,31100.0
2011-08-12 13:40:00,94.9,95.25,94.9,95.13,40900.0,66.6,66.8456,66.6,66.7614,40900.0
2011-08-12 13:50:00,95.11,95.23,94.94,95.1,39000.0,66.7474,66.8316,66.6281,66.7403,39000.0
2011-08-12 14:00:00,95.12,95.4,95.09,95.4,54500.0,66.7544,66.9509,66.7333,66.9509,54500.0
2011-08-12 14:10:00,95.39,95.44,94.7,94.99,113900.0,66.9439,66.9789,66.4596,66.6631,113900.0
2011-08-12 14:20:00,94.97,95.04,94.38,94.85,57400.0,66.6491,66.6982,66.235,66.5649,57400.0
2011-08-12 14:30:00,94.8,94.94,94.27,94.34,60400.0,66.5298,66.6281,66.1579,66.207,60400.0
2011-08-12 14:40:00,94.36,95.05,94.25,94.84,46200.0,66.221,66.7052,66.1438,66.5579,46200.0
2011-08-12 14:50:00,94.76,95.01,94.56,94.94,60500.0,66.5017,66.6772,66.3614,66.6281,60500.0
2011-08-12 15:00:00,94.89,95.06,94.52,94.52,97400.0,66.593,66.7123,66.3333,66.3333,97400.0
2011-08-12 15:10:00,94.51,94.52,94.3,94.39,113700.0,66.3263,66.3333,66.1789,66.2421,113700.0
2011-08-12 15:20:00,94.37,94.66,94.22,94.45,106700.0,66.228,66.4315,66.1228,66.2842,106700.0
2011-08-12 15:30:00,94.49,94.53,93.81,94.22,199100.0,66.3122,66.3403,65.835,66.1228,199100.0
2011-08-12 15:40:00,94.21,94.47,94.14,94.32,142500.0,66.1157,66.2982,66.0666,66.1929,142500.0
2011-08-12 15:50:00,94.31,94.52,94.27,94.46,166300.0,66.1859,66.3333,66.1579,66.2912,166300.0
2011-08-15 09:30:00,95.46,96.53,95.46,96.35,149000.0,66.993,67.7439,66.993,67.6176,149000.0
2011-08-15 09:40:00,96.35,96.95,95.6,96.04,93000.0,67.6176,68.0387,67.0912,67.4,93000.0
2011-08-15 09:50:00,96.03,96.1,95.31,95.38,120200.0,67.393,67.4421,66.8877,66.9368,120200.0
2011-08-15 10:00:00,95.47,95.86,95.21,95.61,75400.0,67.0,67.2737,66.8175,67.0983,75400.0
2011-08-15 10:10:00,95.64,96.39,95.41,96.38,73600.0,67.1193,67.6456,66.9579,67.6386,73600.0
2011-08-15 10:20:00,96.24,96.48,96.1,96.3,53900.0,67.5404,67.7088,67.4421,67.5825,53900.0
2011-08-15 10:30:00,96.3,96.41,96.02,96.1,73700.0,67.5825,67.6597,67.386,67.4421,73700.0
2011-08-15 10:40:00,96.1,96.2,95.89,96.03,76100.0,67.4421,67.5123,67.2948,67.393,76100.0
2011-08-15 10:50:00,96.02,96.15,95.65,95.66,59700.0,67.386,67.4772,67.1263,67.1333,59700.0
2011-08-15 11:00:00,95.68,95.88,95.61,95.65,41900.0,67.1474,67.2877,67.0983,67.1263,41900.0
2011-08-15 11:10:00,95.67,95.84,95.17,95.22,89700.0,67.1404,67.2597,66.7895,66.8246,89700.0
2011-08-15 11:20:00,95.22,95.54,95.05,95.16,82100.0,66.8246,67.0491,66.7052,66.7824,82100.0
2011-08-15 11:30:00,95.15,95.22,94.7,94.81,113000.0,66.7754,66.8246,66.4596,66.5368,113000.0
2011-08-15 11:40:00,94.83,95.43,94.75,95.37,90400.0,66.5509,66.9719,66.4947,66.9298,90400.0
2011-08-15 11:50:00,95.4,95.71,95.34,95.49,47500.0,66.9509,67.1684,66.9088,67.014,47500.0
2011-08-15 12:00:00,95.49,95.82,95.16,95.29,53400.0,67.014,67.2456,66.7824,66.8737,53400.0
2011-08-15 12:10:00,95.3,95.35,94.99,95.13,57700.0,66.8807,66.9158,66.6631,66.7614,57700.0
2011-08-15 12:20:00,95.13,95.21,94.9,94.96,59700.0,66.7614,66.8175,66.6,66.6421,59700.0
2011-08-15 12:30:00,94.97,95.21,94.88,95.15,48500.0,66.6491,66.8175,66.5859,66.7754,48500.0
2011-08-15 12:40:00,95.19,95.6,95.19,95.45,73400.0,66.8035,67.0912,66.8035,66.986,73400.0
2011-08-15 12:50:00,95.53,95.73,95.47,95.57,28200.0,67.0421,67.1825,67.0,67.0702,28200.0
2011-08-15 13:00:00,95.54,95.75,95.35,95.69,46800.0,67.0491,67.1965,66.9158,67.1544,46800.0
2011-08-15 13:10:00,95.69,95.73,95.15,95.22,71800.0,67.1544,67.1825,66.7754,66.8246,71800.0
2011-08-15 13:20:00,95.23,95.41,95.14,95.39,40500.0,66.8316,66.9579,66.7684,66.9439,40500.0
2011-08-15 13:30:00,95.4,95.54,95.19,95.35,49000.0,66.9509,67.0491,66.8035,66.9158,49000.0
2011-08-15 13:40:00,95.35,95.54,95.22,95.29,43600.0,66.9158,67.0491,66.8246,66.8737,43600.0
2011-08-15 13:50:00,95.3,95.58,95.22,95.47,52600.0,66.8807,67.0772,66.8246,67.0,52600.0
2011-08-15 14:00:00,95.46,95.64,95.4,95.56,45900.0,66.993,67.1193,66.9509,67.0632,45900.0
2011-08-15 14:10:00,95.54,95.85,95.52,95.75,58300.0,67.0491,67.2667,67.0351,67.1965,58300.0
2011-08-15 14:20:00,95.76,95.99,95.73,95.92,58000.0,67.2035,67.3649,67.1825,67.3158,58000.0
2011-08-15 14:30:00,95.9,96.04,95.51,95.55,70500.0,67.3018,67.4,67.0281,67.0561,70500.0
2011-08-15 14:40:00,95.59,95.99,95.56,95.88,46000.0,67.0842,67.3649,67.0632,67.2877,46000.0
2011-08-15 14:50:00,95.86,95.98,95.69,95.96,65700.0,67.2737,67.3579,67.1544,67.3439,65700.0
2011-08-15 15:00:00,95.98,95.98,95.71,95.84,62000.0,67.3579,67.3579,67.1684,67.2597,62000.0
2011-08-15 15:10:00,95.86,95.89,95.74,95.82,54200.0,67.2737,67.2948,67.1895,67.2456,54200.0
2011-08-15 15:20:00,95.85,95.99,95.58,95.66,98400.0,67.2667,67.3649,67.0772,67.1333,98400.0
2011-08-15 15:30:00,95.7,95.88,95.59,95.68,153100.0,67.1614,67.2877,67.0842,67.1474,153100.0
2011-08-15 15:40:00,95.64,96.0,95.61,95.91,135600.0,67.1193,67.3719,67.0983,67.3088,135600.0
2011-08-15 15:50:00,95.9,96.19,95.85,96.19,150300.0,67.3018,67.5053,67.2667,67.5053,150300.0
2011-08-16 09:30:00,94.97,95.46,94.23,95.1,141300.0,66.6491,66.993,66.1298,66.7403,141300.0
2011-08-16 09:40:00,95.0,95.19,94.23,94.23,85500.0,66.6702,66.8035,66.1298,66.1298,85500.0
2011-08-16 09:50:00,94.24,94.36,93.6,93.92,95100.0,66.1368,66.221,65.6877,65.9122,95100.0
2011-08-16 10:00:00,93.88,94.31,93.82,93.99,81700.0,65.8842,66.1859,65.842,65.9613,81700.0
2011-08-16 10:10:00,93.94,94.2,93.83,94.0,69000.0,65.9263,66.1087,65.8491,65.9684,69000.0
2011-08-16 10:20:00,94.0,94.44,93.88,94.33,108400.0,65.9684,66.2772,65.8842,66.2,108400.0
2011-08-16 10:30:00,94.33,94.39,94.01,94.2,78300.0,66.2,66.2421,65.9754,66.1087,78300.0
2011-08-16 10:40:00,94.21,94.32,94.0,94.19,103600.0,66.1157,66.1929,65.9684,66.1017,103600.0
2011-08-16 10:50:00,94.18,94.57,94.11,94.57,86400.0,66.0947,66.3684,66.0456,66.3684,86400.0
2011-08-16 11:00:00,94.53,94.55,94.21,94.25,43300.0,66.3403,66.3544,66.1157,66.1438,43300.0
2011-08-16 11:10:00,94.27,94.45,94.11,94.2,25400.0,66.1579,66.2842,66.0456,66.1087,25400.0
2011-08-16 11:20:00,94.22,94.25,94.0,94.04,37900.0,66.1228,66.1438,65.9684,65.9964,37900.0
2011-08-16 11:30:00,94.01,94.09,93.76,93.91,87000.0,65.9754,66.0315,65.7999,65.9052,87000.0
2011-08-16 11:40:00,93.9,94.22,93.85,94.12,94600.0,65.8982,66.1228,65.8631,66.0526,94600.0
2011-08-16 11:50:00,94.17,94.3,93.91,93.94,38900.0,66.0877,66.1789,65.9052,65.9263,38900.0
2011-08-16 12:00:00,93.96,94.31,93.75,94.26,83700.0,65.9403,66.1859,65.7929,66.1508,83700.0
2011-08-16 12:10:00,94.3,94.51,93.5,93.81,158800.0,66.1789,66.3263,65.6175,65.835,158800.0
2011-08-16 12:20:00,93.76,94.21,93.23,93.37,135100.0,65.7999,66.1157,65.428,65.5262,135100.0
2011-08-16 12:30:00,93.34,93.71,93.11,93.61,74000.0,65.5052,65.7648,65.3438,65.6947,74000.0
2011-08-16 12:40:00,93.61,93.72,93.35,93.5,106100.0,65.6947,65.7719,65.5122,65.6175,106100.0
2011-08-16 12:50:00,93.54,93.66,93.36,93.49,65600.0,65.6455,65.7298,65.5192,65.6105,65600.0
2011-08-16 13:00:00,93.54,93.54,92.96,93.28,157600.0,65.6455,65.6455,65.2385,65.4631,157600.0
2011-08-16 13:10:00,93.22,93.27,93.02,93.21,97400.0,65.421,65.4561,65.2806,65.414,97400.0
2011-08-16 13:20:00,93.24,93.5,93.1,93.31,69600.0,65.435,65.6175,65.3368,65.4841,69600.0
2011-08-16 13:30:00,93.3,93.71,93.23,93.46,57800.0,65.4771,65.7648,65.428,65.5894,57800.0
2011-08-16 13:40:00,93.48,93.59,93.29,93.43,28600.0,65.6034,65.6806,65.4701,65.5683,28600.0
2011-08-16 13:50:00,93.47,94.06,93.44,93.86,66600.0,65.5964,66.0105,65.5754,65.8701,66600.0
2011-08-16 14:00:00,93.91,94.38,93.9,94.2,43600.0,65.9052,66.235,65.8982,66.1087,43600.0
2011-08-16 14:10:00,94.22,94.63,94.22,94.39,35700.0,66.1228,66.4105,66.1228,66.2421,35700.0
2011-08-16 14:20:00,94.43,94.56,94.1,94.2,38000.0,66.2701,66.3614,66.0385,66.1087,38000.0
2011-08-16 14:30:00,94.2,94.32,93.85,93.97,54900.0,66.1087,66.1929,65.8631,65.9473,54900.0
2011-08-16 14:40:00,93.93,94.0,93.72,93.79,72500.0,65.9192,65.9684,65.7719,65.821,72500.0
2011-08-16 14:50:00,93.83,93.86,93.25,93.34,71800.0,65.8491,65.8701,65.442,65.5052,71800.0
2011-08-16 15:00:00,93.33,93.88,93.3,93.84,38800.0,65.4982,65.8842,65.4771,65.8561,38800.0
2011-08-16 15:10:00,93.86,94.04,93.62,93.98,54900.0,65.8701,65.9964,65.7017,65.9543,54900.0
2011-08-16 15:20:00,93.98,94.39,93.88,94.37,66000.0,65.9543,66.2421,65.8842,66.228,66000.0
2011-08-16 15:30:00,94.39,94.41,94.18,94.3,85100.0,66.2421,66.2561,66.0947,66.1789,85100.0
2011-08-16 15:40:00,94.29,94.47,93.8,94.02,151900.0,66.1719,66.2982,65.828,65.9824,151900.0
2011-08-16 15:50:00,94.0,94.02,93.48,93.68,232500.0,65.9684,65.9824,65.6034,65.7438,232500.0
2011-08-17 09:30:00,94.72,94.72,93.93,94.07,136000.0,66.4737,66.4737,65.9192,66.0175,136000.0
2011-08-17 09:40:00,94.11,94.75,93.68,94.61,98500.0,66.0456,66.4947,65.7438,66.3965,98500.0
2011-08-17 09:50:00,94.63,94.64,94.24,94.24,61800.0,66.4105,66.4175,66.1368,66.1368,61800.0
2011-08-17 10:00:00,94.19,94.28,93.77,94.0,67100.0,66.1017,66.1649,65.807,65.9684,67100.0
2011-08-17 10:10:00,93.96,94.45,93.95,94.43,79400.0,65.9403,66.2842,65.9333,66.2701,79400.0
2011-08-17 10:20:00,94.38,94.45,94.02,94.42,35000.0,66.235,66.2842,65.9824,66.2631,35000.0
2011-08-17 10:30:00,94.35,94.4,93.93,93.95,101300.0,66.214,66.2491,65.9192,65.9333,101300.0
2011-08-17 10:40:00,93.9,94.05,93.75,93.87,59600.0,65.8982,66.0035,65.7929,65.8771,59600.0
2011-08-17 10:50:00,93.91,93.93,93.03,93.07,104500.0,65.9052,65.9192,65.2876,65.3157,104500.0
2011-08-17 11:00:00,93.03,93.28,93.0,93.09,63000.0,65.2876,65.4631,65.2666,65.3297,63000.0
2011-08-17 11:10:00,93.06,93.27,92.66,92.66,74000.0,65.3087,65.4561,65.028,65.028,74000.0
2011-08-17 11:20:00,92.68,92.77,92.18,92.28,98300.0,65.042,65.1052,64.6911,64.7613,98300.0
2011-08-17 11:30:00,92.27,92.45,91.76,91.8,97700.0,64.7543,64.8806,64.3964,64.4244,97700.0
2011-08-17 11:40:00,91.8,92.01,91.6,91.96,58400.0,64.4244,64.5718,64.2841,64.5367,58400.0
2011-08-17 11:50:00,91.97,92.05,91.37,91.57,72800.0,64.5437,64.5999,64.1227,64.263,72800.0
2011-08-17 12:00:00,91.55,91.64,91.0,91.0,57500.0,64.249,64.3121,63.863,63.863,57500.0
2011-08-17 12:10:00,90.98,91.38,90.89,91.15,60500.0,63.849,64.1297,63.7858,63.9683,60500.0
2011-08-17 12:20:00,91.16,91.69,91.15,91.69,32100.0,63.9753,64.3472,63.9683,64.3472,32100.0
2011-08-17 12:30:00,91.7,91.99,91.62,91.93,34100.0,64.3542,64.5578,64.2981,64.5157,34100.0
2011-08-17 12:40:00,91.93,92.08,91.79,92.06,30200.0,64.5157,64.6209,64.4174,64.6069,30200.0
2011-08-17 12:50:00,92.02,92.1,91.5,91.65,50400.0,64.5788,64.635,64.2139,64.3192,50400.0
2011-08-17 13:00:00,91.63,91.7,91.31,91.66,43800.0,64.3051,64.3542,64.0805,64.3262,43800.0
2011-08-17 13:10:00,91.61,91.73,91.51,91.65,22200.0,64.2911,64.3753,64.2209,64.3192,22200.0
2011-08-17 13:20:00,91.68,91.73,91.09,91.11,59800.0,64.3402,64.3753,63.9262,63.9402,59800.0
2011-08-17 13:30:00,91.13,91.32,90.94,90.99,46300.0,63.9542,64.0876,63.8209,63.856,46300.0
2011-08-17 13:40:00,90.98,90.98,90.66,90.85,59900.0,63.849,63.849,63.6244,63.7577,59900.0
2011-08-17 13:50:00,90.88,91.06,90.74,90.87,59400.0,63.7788,63.9051,63.6805,63.7718,59400.0
2011-08-17 14:00:00,90.85,91.18,90.85,91.13,51300.0,63.7577,63.9893,63.7577,63.9542,51300.0
2011-08-17 14:10:00,91.12,91.43,91.05,91.41,42700.0,63.9472,64.1648,63.8981,64.1507,42700.0
2011-08-17 14:20:00,91.37,91.62,91.33,91.55,139200.0,64.1227,64.2981,64.0946,64.249,139200.0
2011-08-17 14:30:00,91.55,91.78,91.53,91.65,133000.0,64.249,64.4104,64.2349,64.3192,133000.0
2011-08-17 14:40:00,91.65,92.01,91.61,91.88,115000.0,64.3192,64.5718,64.2911,64.4806,115000.0
2011-08-17 14:50:00,91.88,92.14,91.83,92.1,97400.0,64.4806,64.663,64.4455,64.635,97400.0
2011-08-17 15:00:00,92.11,92.3,91.87,92.25,101500.0,64.642,64.7753,64.4736,64.7402,101500.0
2011-08-17 15:10:00,92.26,92.26,91.75,91.93,95500.0,64.7473,64.7473,64.3893,64.5157,95500.0
2011-08-17 15:20:00,91.91,92.08,91.8,91.95,156000.0,64.5016,64.6209,64.4244,64.5297,156000.0
2011-08-17 15:30:00,91.97,92.0,91.6,91.65,178100.0,64.5437,64.5648,64.2841,64.3192,178100.0
2011-08-17 15:40:00,91.65,91.88,91.59,91.78,182100.0,64.3192,64.4806,64.2771,64.4104,182100.0
2011-08-17 15:50:00,91.79,91.96,91.67,91.93,238900.0,64.4174,64.5367,64.3332,64.5157,238900.0
2011-08-18 09:30:00,87.09,87.19,86.1,86.36,378700.0,61.4123,61.4829,60.7142,60.8976,378700.0
2011-08-18 09:40:00,86.37,86.7,85.69,86.19,220300.0,60.9046,61.1373,60.4251,60.7777,220300.0
2011-08-18 09:50:00,86.18,87.15,86.01,86.6,236700.0,60.7706,61.4546,60.6508,61.0668,236700.0
2011-08-18 10:00:00,86.56,86.56,83.74,83.98,365800.0,61.0386,61.0386,59.0501,59.2193,365800.0
2011-08-18 10:10:00,83.98,84.96,83.9,84.51,237000.0,59.2193,59.9103,59.1629,59.593,237000.0
2011-08-18 10:20:00,84.6,85.23,84.16,85.01,165400.0,59.6565,60.1007,59.3462,59.9456,165400.0
2011-08-18 10:30:00,85.01,85.01,84.35,84.52,247000.0,59.9456,59.9456,59.4802,59.6001,247000.0
2011-08-18 10:40:00,84.41,85.05,84.04,84.98,275600.0,59.5225,59.9738,59.2616,59.9245,275600.0
2011-08-18 10:50:00,85.02,85.19,84.8,84.92,328300.0,59.9527,60.0725,59.7975,59.8821,328300.0
2011-08-18 11:00:00,84.92,85.03,84.36,84.42,128400.0,59.8821,59.9597,59.4873,59.5296,128400.0
2011-08-18 11:10:00,84.51,84.92,84.31,84.51,85700.0,59.593,59.8821,59.452,59.593,85700.0
2011-08-18 11:20:00,84.5,85.15,84.42,85.12,112400.0,59.586,60.0443,59.5296,60.0232,112400.0
2011-08-18 11:30:00,85.1,85.84,85.06,85.48,162700.0,60.0091,60.5309,59.9809,60.277,162700.0
2011-08-18 11:40:00,85.51,85.85,85.2,85.76,189200.0,60.2982,60.5379,60.0796,60.4745,189200.0
2011-08-18 11:50:00,85.77,85.77,85.38,85.41,152900.0,60.4815,60.4815,60.2065,60.2277,152900.0
2011-08-18 12:00:00,85.4,85.49,85.06,85.23,99900.0,60.2206,60.2841,59.9809,60.1007,99900.0
2011-08-18 12:10:00,85.23,85.5,85.12,85.38,170000.0,60.1007,60.2911,60.0232,60.2065,170000.0
2011-08-18 12:20:00,85.4,85.51,85.15,85.29,130100.0,60.2206,60.2982,60.0443,60.1431,130100.0
2011-08-18 12:30:00,85.3,85.48,85.0,85.02,118600.0,60.1501,60.277,59.9386,59.9527,118600.0
2011-08-18 12:40:00,85.02,85.11,84.88,84.99,68900.0,59.9527,60.0161,59.8539,59.9315,68900.0
2011-08-18 12:50:00,84.96,85.03,84.81,84.96,79200.0,59.9103,59.9597,59.8046,59.9103,79200.0
2011-08-18 13:00:00,84.96,85.19,84.68,84.77,83200.0,59.9103,60.0725,59.7129,59.7764,83200.0
2011-08-18 13:10:00,84.79,84.96,84.72,84.85,56300.0,59.7905,59.9103,59.7411,59.8328,56300.0
2011-08-18 13:20:00,84.87,84.92,84.6,84.61,93300.0,59.8469,59.8821,59.6565,59.6635,93300.0
2011-08-18 13:30:00,84.61,84.69,84.0,84.0,162900.0,59.6635,59.72,59.2334,59.2334,162900.0
2011-08-18 13:40:00,84.02,84.42,83.92,84.42,90300.0,59.2475,59.5296,59.177,59.5296,90300.0
2011-08-18 13:50:00,84.43,84.5,84.04,84.17,102400.0,59.5366,59.586,59.2616,59.3533,102400.0
2011-08-18 14:00:00,84.2,84.82,84.13,84.35,250600.0,59.3744,59.8116,59.3251,59.4802,250600.0
2011-08-18 14:10:00,84.32,84.5,84.03,84.48,135700.0,59.459,59.586,59.2545,59.5719,135700.0
2011-08-18 14:20:00,84.48,84.69,84.22,84.42,175500.0,59.5719,59.72,59.3885,59.5296,175500.0
2011-08-18 14:30:00,84.42,84.59,84.22,84.28,142100.0,59.5296,59.6494,59.3885,59.4308,142100.0
2011-08-18 14:40:00,84.29,84.3,83.86,83.92,139100.0,59.4379,59.4449,59.1347,59.177,139100.0
2011-08-18 14:50:00,83.93,83.99,83.5,83.51,204700.0,59.184,59.2263,58.8808,58.8879,204700.0
2011-08-18 15:00:00,83.55,83.6,83.17,83.18,212400.0,58.9161,58.9513,58.6481,58.6552,212400.0
2011-08-18 15:10:00,83.19,83.52,83.06,83.1,176200.0,58.6622,58.8949,58.5705,58.5988,176200.0
2011-08-18 15:20:00,83.11,83.32,83.0,83.27,273700.0,58.6058,58.7539,58.5282,58.7186,273700.0
2011-08-18 15:30:00,83.27,83.41,82.84,82.98,242400.0,58.7186,58.8174,58.4154,58.5141,242400.0
2011-08-18 15:40:00,83.0,83.03,82.32,82.44,409900.0,58.5282,58.5494,58.0487,58.1333,409900.0
2011-08-18 15:50:00,82.43,83.51,82.42,83.33,549700.0,58.1263,58.8879,58.1192,58.7609,549700.0
2011-08-19 09:30:00,81.64,83.12,81.25,82.99,380000.0,57.5692,58.6129,57.2942,58.5212,380000.0
2011-08-19 09:40:00,82.9,84.09,82.56,82.56,155100.0,58.4577,59.2969,58.218,58.218,155100.0
2011-08-19 09:50:00,82.51,83.68,82.01,83.63,169900.0,58.1827,59.0077,57.8301,58.9725,169900.0
2011-08-19 10:00:00,83.54,84.12,83.14,83.48,169300.0,58.909,59.318,58.627,58.8667,169300.0
2011-08-19 10:10:00,83.42,83.89,83.07,83.8,103500.0,58.8244,59.1558,58.5776,59.0924,103500.0
2011-08-19 10:20:00,83.8,84.46,83.44,84.23,163500.0,59.0924,59.5578,58.8385,59.3956,163500.0
2011-08-19 10:30:00,84.24,84.35,83.1,83.12,145200.0,59.4026,59.4802,58.5988,58.6129,145200.0
2011-08-19 10:40:00,83.12,83.2,82.24,82.58,171300.0,58.6129,58.6693,57.9923,58.2321,171300.0
2011-08-19 10:50:00,82.62,83.1,82.5,82.83,94900.0,58.2603,58.5988,58.1757,58.4084,94900.0
2011-08-19 11:00:00,82.81,82.89,82.37,82.46,60600.0,58.3943,58.4507,58.084,58.1474,60600.0
2011-08-19 11:10:00,82.42,82.5,81.68,81.81,103300.0,58.1192,58.1757,57.5974,57.6891,103300.0
2011-08-19 11:20:00,81.76,82.05,81.72,81.8,79300.0,57.6538,57.8583,57.6256,57.682,79300.0
2011-08-19 11:30:00,81.85,82.0,81.4,81.53,91100.0,57.7173,57.8231,57.4,57.4917,91100.0
2011-08-19 11:40:00,81.53,81.65,81.28,81.52,138600.0,57.4917,57.5763,57.3154,57.4846,138600.0
2011-08-19 11:50:00,81.57,82.18,81.57,82.16,82300.0,57.5199,57.95,57.5199,57.9359,82300.0
2011-08-19 12:00:00,82.17,82.34,81.86,81.86,70900.0,57.943,58.0628,57.7244,57.7244,70900.0
2011-08-19 12:10:00,81.88,81.88,81.55,81.61,69100.0,57.7385,57.7385,57.5058,57.5481,69100.0
2011-08-19 12:20:00,81.63,81.68,81.25,81.35,80900.0,57.5622,57.5974,57.2942,57.3647,80900.0
2011-08-19 12:30:00,81.39,81.85,81.39,81.61,57100.0,57.3929,57.7173,57.3929,57.5481,57100.0
2011-08-19 12:40:00,81.61,82.05,81.55,82.05,45600.0,57.5481,57.8583,57.5058,57.8583,45600.0
2011-08-19 12:50:00,82.07,82.08,81.68,81.68,57400.0,57.8724,57.8795,57.5974,57.5974,57400.0
2011-08-19 13:00:00,81.66,81.76,81.36,81.73,59400.0,57.5833,57.6538,57.3718,57.6327,59400.0
2011-08-19 13:10:00,81.72,81.88,81.55,81.76,43300.0,57.6256,57.7385,57.5058,57.6538,43300.0
2011-08-19 13:20:00,81.78,81.79,81.48,81.57,49900.0,57.6679,57.675,57.4564,57.5199,49900.0
2011-08-19 13:30:00,81.61,81.62,81.04,81.18,75000.0,57.5481,57.5551,57.1461,57.2448,75000.0
2011-08-19 13:40:00,81.16,81.44,81.0,81.36,85500.0,57.2307,57.4282,57.1179,57.3718,85500.0
2011-08-19 13:50:00,81.36,81.36,81.11,81.17,51200.0,57.3718,57.3718,57.1955,57.2378,51200.0
2011-08-19 14:00:00,81.17,81.28,80.69,80.8,95400.0,57.2378,57.3154,56.8993,56.9769,95400.0
2011-08-19 14:10:00,80.8,80.81,80.21,80.23,121700.0,56.9769,56.9839,56.5608,56.5749,121700.0
2011-08-19 14:20:00,80.22,80.28,80.02,80.23,143500.0,56.5679,56.6102,56.4269,56.5749,143500.0
2011-08-19 14:30:00,80.23,80.39,80.0,80.33,92500.0,56.5749,56.6878,56.4128,56.6455,92500.0
2011-08-19 14:40:00,80.37,80.58,80.22,80.29,83800.0,56.6737,56.8217,56.5679,56.6173,83800.0
2011-08-19 14:50:00,80.29,80.37,80.0,80.16,101900.0,56.6173,56.6737,56.4128,56.5256,101900.0
2011-08-19 15:00:00,80.15,80.25,79.81,79.95,94300.0,56.5185,56.589,56.2788,56.3775,94300.0
2011-08-19 15:10:00,79.96,80.08,79.62,79.87,98400.0,56.3846,56.4692,56.1448,56.3211,98400.0
2011-08-19 15:20:00,79.88,80.38,79.84,80.06,151100.0,56.3281,56.6807,56.2999,56.4551,151100.0
2011-08-19 15:30:00,80.08,80.12,79.8,79.95,170100.0,56.4692,56.4974,56.2717,56.3775,170100.0
2011-08-19 15:40:00,79.95,80.2,79.72,80.17,229200.0,56.3775,56.5538,56.2153,56.5326,229200.0
2011-08-19 15:50:00,80.19,80.4,79.75,79.9,368200.0,56.5467,56.6948,56.2365,56.3422,368200.0
2011-08-22 09:30:00,84.02,84.45,82.13,82.17,321600.0,59.2475,59.5507,57.9147,57.943,321600.0
2011-08-22 09:40:00,82.19,82.67,81.82,82.51,176700.0,57.9571,58.2955,57.6961,58.1827,176700.0
2011-08-22 09:50:00,82.53,82.7,81.59,81.63,171500.0,58.1968,58.3167,57.534,57.5622,171500.0
2011-08-22 10:00:00,81.73,82.2,81.14,81.54,120600.0,57.6327,57.9641,57.2166,57.4987,120600.0
2011-08-22 10:10:00,81.53,81.82,81.32,81.72,134900.0,57.4917,57.6961,57.3436,57.6256,134900.0
2011-08-22 10:20:00,81.74,82.15,81.52,81.97,85900.0,57.6397,57.9288,57.4846,57.8019,85900.0
2011-08-22 10:30:00,82.03,82.25,81.51,81.68,73300.0,57.8442,57.9994,57.4775,57.5974,73300.0
2011-08-22 10:40:00,81.7,81.87,81.46,81.78,54400.0,57.6115,57.7314,57.4423,57.6679,54400.0
2011-08-22 10:50:00,81.82,82.25,81.0,81.1,87800.0,57.6961,57.9994,57.1179,57.1884,87800.0
2011-08-22 11:00:00,81.07,81.36,80.92,81.22,65400.0,57.1673,57.3718,57.0615,57.2731,65400.0
2011-08-22 11:10:00,81.25,81.27,80.78,80.9,48300.0,57.2942,57.3083,56.9628,57.0474,48300.0
2011-08-22 11:20:00,80.86,80.95,80.45,80.95,66500.0,57.0192,57.0827,56.7301,57.0827,66500.0
2011-08-22 11:30:00,81.0,81.0,80.2,80.45,62200.0,57.1179,57.1179,56.5538,56.7301,62200.0
2011-08-22 11:40:00,80.46,80.63,80.13,80.39,97200.0,56.7371,56.857,56.5044,56.6878,97200.0
2011-08-22 11:50:00,80.37,80.4,79.84,80.03,75800.0,56.6737,56.6948,56.2999,56.4339,75800.0
2011-08-22 12:00:00,80.02,80.49,79.95,80.49,59600.0,56.4269,56.7583,56.3775,56.7583,59600.0
2011-08-22 12:10:00,80.52,80.63,80.05,80.34,39200.0,56.7794,56.857,56.448,56.6525,39200.0
2011-08-22 12:20:00,80.37,80.73,80.17,80.17,25200.0,56.6737,56.9275,56.5326,56.5326,25200.0
2011-08-22 12:30:00,80.19,80.46,80.05,80.25,60200.0,56.5467,56.7371,56.448,56.589,60200.0
2011-08-22 12:40:00,80.24,81.0,80.11,80.99,52200.0,56.582,57.1179,56.4903,57.1109,52200.0
2011-08-22 12:50:00,80.99,81.48,80.8,81.25,77800.0,57.1109,57.4564,56.9769,57.2942,77800.0
2011-08-22 13:00:00,81.22,81.33,80.96,81.01,229200.0,57.2731,57.3506,57.0897,57.125,229200.0
2011-08-22 13:10:00,81.03,81.19,80.88,81.12,71200.0,57.1391,57.2519,57.0333,57.2025,71200.0
2011-08-22 13:20:00,81.17,81.43,81.02,81.08,79200.0,57.2378,57.4211,57.132,57.1743,79200.0
2011-08-22 13:30:00,81.1,81.23,80.61,80.8,53900.0,57.1884,57.2801,56.8429,56.9769,53900.0
2011-08-22 13:40:00,80.8,81.04,80.53,80.66,38800.0,56.9769,57.1461,56.7865,56.8782,38800.0
2011-08-22 13:50:00,80.62,80.88,80.26,80.75,51200.0,56.85,57.0333,56.5961,56.9416,51200.0
2011-08-22 14:00:00,80.73,80.94,80.48,80.7,43000.0,56.9275,57.0756,56.7512,56.9064,43000.0
2011-08-22 14:10:00,80.72,81.14,80.55,80.65,46500.0,56.9205,57.2166,56.8006,56.8711,46500.0
2011-08-22 14:20:00,80.71,80.96,80.52,80.63,32500.0,56.9134,57.0897,56.7794,56.857,32500.0
2011-08-22 14:30:00,80.55,80.61,80.3,80.36,27600.0,56.8006,56.8429,56.6243,56.6666,27600.0
2011-08-22 14:40:00,80.43,80.61,80.36,80.36,37400.0,56.716,56.8429,56.6666,56.6666,37400.0
2011-08-22 14:50:00,80.41,80.46,80.01,80.12,96500.0,56.7019,56.7371,56.4198,56.4974,96500.0
2011-08-22 15:00:00,80.15,80.57,80.12,80.35,52200.0,56.5185,56.8147,56.4974,56.6596,52200.0
2011-08-22 15:10:00,80.31,80.62,80.27,80.38,50400.0,56.6314,56.85,56.6032,56.6807,50400.0
2011-08-22 15:20:00,80.38,80.51,80.18,80.29,137800.0,56.6807,56.7724,56.5397,56.6173,137800.0
2011-08-22 15:30:00,80.28,80.44,80.15,80.15,85200.0,56.6102,56.723,56.5185,56.5185,85200.0
2011-08-22 15:40:00,80.15,80.39,80.05,80.09,196400.0,56.5185,56.6878,56.448,56.4762,196400.0
2011-08-22 15:50:00,80.11,80.17,79.63,79.93,293700.0,56.4903,56.5326,56.1518,56.3634,293700.0
2011-08-23 09:30:00,80.96,81.48,80.13,80.35,163500.0,57.0897,57.4564,56.5044,56.6596,163500.0
2011-08-23 09:40:00,80.33,81.11,79.87,81.11,117600.0,56.6455,57.1955,56.3211,57.1955,117600.0
2011-08-23 09:50:00,81.04,81.27,80.29,80.29,101300.0,57.1461,57.3083,56.6173,56.6173,101300.0
2011-08-23 10:00:00,80.36,81.75,80.16,81.46,207100.0,56.6666,57.6468,56.5256,57.4423,207100.0
2011-08-23 10:10:00,81.5,81.58,80.77,80.91,58600.0,57.4705,57.5269,56.9557,57.0545,58600.0
2011-08-23 10:20:00,80.91,81.24,80.58,81.14,83000.0,57.0545,57.2872,56.8217,57.2166,83000.0
2011-08-23 10:30:00,81.12,81.49,80.94,81.34,68900.0,57.2025,57.4634,57.0756,57.3577,68900.0
2011-08-23 10:40:00,81.36,81.4,81.12,81.32,54800.0,57.3718,57.4,57.2025,57.3436,54800.0
2011-08-23 10:50:00,81.32,81.45,80.47,80.47,70900.0,57.3436,57.4352,56.7442,56.7442,70900.0
2011-08-23 11:00:00,80.48,80.97,80.48,80.88,55000.0,56.7512,57.0968,56.7512,57.0333,55000.0
2011-08-23 11:10:00,80.82,81.19,80.61,81.04,80700.0,56.991,57.2519,56.8429,57.1461,80700.0
2011-08-23 11:20:00,80.95,81.1,80.66,81.09,36100.0,57.0827,57.1884,56.8782,57.1814,36100.0
2011-08-23 11:30:00,81.1,81.57,80.87,81.42,55600.0,57.1884,57.5199,57.0262,57.4141,55600.0
2011-08-23 11:40:00,81.46,81.99,81.39,81.85,82400.0,57.4423,57.816,57.3929,57.7173,82400.0
2011-08-23 11:50:00,81.82,82.48,81.81,82.34,71300.0,57.6961,58.1616,57.6891,58.0628,71300.0
2011-08-23 12:00:00,82.32,82.37,81.88,82.0,40000.0,58.0487,58.084,57.7385,57.8231,40000.0
2011-08-23 12:10:00,82.05,82.13,81.87,82.0,47900.0,57.8583,57.9147,57.7314,57.8231,47900.0
2011-08-23 12:20:00,82.0,82.29,81.98,82.23,83300.0,57.8231,58.0276,57.809,57.9853,83300.0
2011-08-23 12:30:00,82.27,82.54,82.19,82.44,40800.0,58.0135,58.2039,57.9571,58.1333,40800.0
2011-08-23 12:40:00,82.44,82.74,82.23,82.25,61100.0,58.1333,58.3449,57.9853,57.9994,61100.0
2011-08-23 12:50:00,82.29,82.75,82.29,82.57,56200.0,58.0276,58.3519,58.0276,58.225,56200.0
2011-08-23 13:00:00,82.63,83.08,82.63,82.75,56900.0,58.2673,58.5846,58.2673,58.3519,56900.0
2011-08-23 13:10:00,82.79,82.79,82.45,82.51,24300.0,58.3802,58.3802,58.1404,58.1827,24300.0
2011-08-23 13:20:00,82.5,82.66,82.42,82.6,39100.0,58.1757,58.2885,58.1192,58.2462,39100.0
2011-08-23 13:30:00,82.54,82.66,82.27,82.41,43300.0,58.2039,58.2885,58.0135,58.1122,43300.0
2011-08-23 13:40:00,82.45,82.84,82.32,82.74,45400.0,58.1404,58.4154,58.0487,58.3449,45400.0
2011-08-23 13:50:00,82.74,82.8,82.07,82.33,81600.0,58.3449,58.3872,57.8724,58.0558,81600.0
2011-08-23 14:00:00,82.38,82.55,82.06,82.35,49200.0,58.091,58.2109,57.8654,58.0699,49200.0
2011-08-23 14:10:00,82.41,82.54,82.06,82.45,53300.0,58.1122,58.2039,57.8654,58.1404,53300.0
2011-08-23 14:20:00,82.42,82.74,82.13,82.68,66200.0,58.1192,58.3449,57.9147,58.3026,66200.0
2011-08-23 14:30:00,82.66,82.93,82.5,82.76,140500.0,58.2885,58.4789,58.1757,58.359,140500.0
2011-08-23 14:40:00,82.74,82.91,82.56,82.86,60500.0,58.3449,58.4648,58.218,58.4295,60500.0
2011-08-23 14:50:00,82.89,82.99,82.73,82.95,64500.0,58.4507,58.5212,58.3378,58.493,64500.0
2011-08-23 15:00:00,82.95,83.79,82.95,83.79,99000.0,58.493,59.0853,58.493,59.0853,99000.0
2011-08-23 15:10:00,83.81,83.95,83.58,83.63,89100.0,59.0994,59.1981,58.9372,58.9725,89100.0
2011-08-23 15:20:00,83.6,83.96,83.44,83.52,81400.0,58.9513,59.2052,58.8385,58.8949,81400.0
2011-08-23 15:30:00,83.51,83.66,83.21,83.65,100300.0,58.8879,58.9936,58.6763,58.9866,100300.0
2011-08-23 15:40:00,83.65,83.81,83.38,83.7,122400.0,58.9866,59.0994,58.7962,59.0218,122400.0
2011-08-23 15:50:00,83.71,84.14,83.57,84.1,262800.0,59.0289,59.3321,58.9302,59.3039,262800.0
2011-08-24 09:30:00,83.85,84.36,82.8,82.84,172700.0,59.1276,59.4873,58.3872,58.4154,172700.0
2011-08-24 09:40:00,82.8,84.61,82.8,84.58,122500.0,58.3872,59.6635,58.3872,59.6424,122500.0
2011-08-24 09:50:00,84.57,85.35,84.31,85.29,133200.0,59.6353,60.1854,59.452,60.1431,133200.0
2011-08-24 10:00:00,85.38,85.8,84.88,85.31,107300.0,60.2065,60.5027,59.8539,60.1572,107300.0
2011-08-24 10:10:00,85.24,85.32,84.99,85.12,65600.0,60.1078,60.1642,59.9315,60.0232,65600.0
2011-08-24 10:20:00,85.12,85.25,84.69,84.98,135100.0,60.0232,60.1148,59.72,59.9245,135100.0
2011-08-24 10:30:00,84.99,85.12,84.55,84.82,131800.0,59.9315,60.0232,59.6212,59.8116,131800.0
2011-08-24 10:40:00,84.75,85.0,84.4,84.47,44400.0,59.7623,59.9386,59.5155,59.5648,44400.0
2011-08-24 10:50:00,84.47,84.92,84.26,84.26,55900.0,59.5648,59.8821,59.4167,59.4167,55900.0
2011-08-24 11:00:00,84.23,84.49,83.91,84.41,37300.0,59.3956,59.5789,59.1699,59.5225,37300.0
2011-08-24 11:10:00,84.42,84.58,84.27,84.41,39400.0,59.5296,59.6424,59.4238,59.5225,39400.0
2011-08-24 11:20:00,84.37,85.25,84.3,85.11,42700.0,59.4943,60.1148,59.4449,60.0161,42700.0
2011-08-24 11:30:00,85.1,85.19,84.66,85.11,58300.0,60.0091,60.0725,59.6988,60.0161,58300.0
2011-08-24 11:40:00,85.1,85.1,84.31,84.53,34900.0,60.0091,60.0091,59.452,59.6071,34900.0
2011-08-24 11:50:00,84.54,84.75,84.38,84.5,40200.0,59.6142,59.7623,59.5014,59.586,40200.0
2011-08-24 12:00:00,84.51,84.51,83.9,83.96,56800.0,59.593,59.593,59.1629,59.2052,56800.0
2011-08-24 12:10:00,83.97,84.29,83.85,84.0,32200.0,59.2122,59.4379,59.1276,59.2334,32200.0
2011-08-24 12:20:00,83.96,84.42,83.96,84.17,45600.0,59.2052,59.5296,59.2052,59.3533,45600.0
2011-08-24 12:30:00,84.2,84.39,84.08,84.33,42800.0,59.3744,59.5084,59.2898,59.4661,42800.0
2011-08-24 12:40:00,84.29,84.36,84.0,84.18,42800.0,59.4379,59.4873,59.2334,59.3603,42800.0
2011-08-24 12:50:00,84.16,85.07,84.16,84.99,48200.0,59.3462,59.9879,59.3462,59.9315,48200.0
2011-08-24 13:00:00,85.02,85.3,84.88,85.15,71300.0,59.9527,60.1501,59.8539,60.0443,71300.0
2011-08-24 13:10:00,85.08,85.66,85.03,85.62,68000.0,59.995,60.404,59.9597,60.3758,68000.0
2011-08-24 13:20:00,85.63,86.08,85.57,85.78,94000.0,60.3828,60.7001,60.3405,60.4886,94000.0
2011-08-24 13:30:00,85.84,85.96,85.46,85.46,40100.0,60.5309,60.6155,60.2629,60.2629,40100.0
2011-08-24 13:40:00,85.43,85.43,85.0,85.32,35600.0,60.2418,60.2418,59.9386,60.1642,35600.0
2011-08-24 13:50:00,85.34,85.9,85.17,85.9,95900.0,60.1783,60.5732,60.0584,60.5732,95900.0
2011-08-24 14:00:00,85.93,85.96,85.52,85.64,32400.0,60.5944,60.6155,60.3052,60.3899,32400.0
2011-08-24 14:10:00,85.65,85.78,85.41,85.49,50500.0,60.3969,60.4886,60.2277,60.2841,50500.0
2011-08-24 14:20:00,85.47,85.47,85.06,85.34,27300.0,60.27,60.27,59.9809,60.1783,27300.0
2011-08-24 14:30:00,85.34,85.42,85.11,85.27,33000.0,60.1783,60.2347,60.0161,60.1289,33000.0
2011-08-24 14:40:00,85.28,85.51,85.23,85.35,29400.0,60.136,60.2982,60.1007,60.1854,29400.0
2011-08-24 14:50:00,85.31,85.67,85.25,85.59,33400.0,60.1572,60.411,60.1148,60.3546,33400.0
2011-08-24 15:00:00,85.61,85.65,85.35,85.44,72500.0,60.3687,60.3969,60.1854,60.2488,72500.0
2011-08-24 15:10:00,85.43,86.13,85.39,86.07,46700.0,60.2418,60.7354,60.2136,60.6931,46700.0
2011-08-24 15:20:00,86.1,86.24,85.97,86.08,61800.0,60.7142,60.813,60.6226,60.7001,61800.0
2011-08-24 15:30:00,86.13,86.63,86.13,86.44,87100.0,60.7354,61.088,60.7354,60.954,87100.0
2011-08-24 15:40:00,86.47,86.85,86.36,86.47,134800.0,60.9751,61.2431,60.8976,60.9751,134800.0
2011-08-24 15:50:00,86.48,86.74,86.42,86.59,147300.0,60.9822,61.1655,60.9399,61.0598,147300.0
2011-08-25 09:30:00,87.66,88.26,87.22,87.24,230100.0,61.8143,62.2374,61.504,61.5181,230100.0
2011-08-25 09:40:00,87.25,87.46,86.23,86.41,85000.0,61.5252,61.6732,60.8059,60.9328,85000.0
2011-08-25 09:50:00,86.33,86.53,85.44,85.86,84800.0,60.8764,61.0174,60.2488,60.545,84800.0
2011-08-25 10:00:00,85.84,86.27,85.07,86.27,88100.0,60.5309,60.8341,59.9879,60.8341,88100.0
2011-08-25 10:10:00,86.23,86.72,86.02,86.13,94600.0,60.8059,61.1514,60.6578,60.7354,94600.0
2011-08-25 10:20:00,86.1,86.16,85.2,85.69,97000.0,60.7142,60.7565,60.0796,60.4251,97000.0
2011-08-25 10:30:00,85.67,85.93,85.24,85.35,89800.0,60.411,60.5944,60.1078,60.1854,89800.0
2011-08-25 10:40:00,85.28,85.56,84.7,84.79,53000.0,60.136,60.3334,59.727,59.7905,53000.0
2011-08-25 10:50:00,84.81,85.16,84.6,85.0,46300.0,59.8046,60.0514,59.6565,59.9386,46300.0
2011-08-25 11:00:00,85.06,85.58,85.06,85.21,62000.0,59.9809,60.3475,59.9809,60.0866,62000.0
2011-08-25 11:10:00,85.16,85.7,85.05,85.52,57600.0,60.0514,60.4322,59.9738,60.3052,57600.0
2011-08-25 11:20:00,85.55,85.9,85.47,85.71,52800.0,60.3264,60.5732,60.27,60.4392,52800.0
2011-08-25 11:30:00,85.69,85.85,85.09,85.23,21300.0,60.4251,60.5379,60.002,60.1007,21300.0
2011-08-25 11:40:00,85.22,85.38,84.93,85.38,30500.0,60.0937,60.2065,59.8892,60.2065,30500.0
2011-08-25 11:50:00,85.41,85.64,85.29,85.45,22900.0,60.2277,60.3899,60.1431,60.2559,22900.0
2011-08-25 12:00:00,85.47,85.58,85.14,85.14,14500.0,60.27,60.3475,60.0373,60.0373,14500.0
2011-08-25 12:10:00,85.16,85.33,84.98,85.0,17200.0,60.0514,60.1713,59.9245,59.9386,17200.0
2011-08-25 12:20:00,85.0,85.13,84.85,85.06,25800.0,59.9386,60.0302,59.8328,59.9809,25800.0
2011-08-25 12:30:00,85.05,85.11,84.83,85.07,94800.0,59.9738,60.0161,59.8187,59.9879,94800.0
2011-08-25 12:40:00,85.03,85.18,84.6,84.8,41400.0,59.9597,60.0655,59.6565,59.7975,41400.0
2011-08-25 12:50:00,84.76,85.0,84.54,85.0,30200.0,59.7693,59.9386,59.6142,59.9386,30200.0
2011-08-25 13:00:00,84.99,85.49,84.94,85.09,63800.0,59.9315,60.2841,59.8962,60.002,63800.0
2011-08-25 13:10:00,85.12,85.36,84.99,85.3,36500.0,60.0232,60.1924,59.9315,60.1501,36500.0
2011-08-25 13:20:00,85.29,85.78,85.29,85.67,40900.0,60.1431,60.4886,60.1431,60.411,40900.0
2011-08-25 13:30:00,85.7,85.8,85.4,85.8,28800.0,60.4322,60.5027,60.2206,60.5027,28800.0
2011-08-25 13:40:00,85.8,85.84,85.23,85.3,25500.0,60.5027,60.5309,60.1007,60.1501,25500.0
2011-08-25 13:50:00,85.3,85.76,85.28,85.7,22000.0,60.1501,60.4745,60.136,60.4322,22000.0
2011-08-25 14:00:00,85.69,85.75,85.32,85.44,32400.0,60.4251,60.4674,60.1642,60.2488,32400.0
2011-08-25 14:10:00,85.49,85.91,85.39,85.84,48400.0,60.2841,60.5802,60.2136,60.5309,48400.0
2011-08-25 14:20:00,85.89,86.0,85.36,85.65,47700.0,60.5661,60.6437,60.1924,60.3969,47700.0
2011-08-25 14:30:00,85.7,85.91,85.57,85.7,38800.0,60.4322,60.5802,60.3405,60.4322,38800.0
2011-08-25 14:40:00,85.69,85.79,85.31,85.35,34700.0,60.4251,60.4956,60.1572,60.1854,34700.0
2011-08-25 14:50:00,85.37,85.43,84.97,85.0,46000.0,60.1995,60.2418,59.9174,59.9386,46000.0
2011-08-25 15:00:00,85.0,85.14,84.8,85.05,54500.0,59.9386,60.0373,59.7975,59.9738,54500.0
2011-08-25 15:10:00,85.03,85.55,84.88,85.55,73300.0,59.9597,60.3264,59.8539,60.3264,73300.0
2011-08-25 15:20:00,85.53,85.71,85.2,85.24,67700.0,60.3123,60.4392,60.0796,60.1078,67700.0
2011-08-25 15:30:00,85.25,85.4,84.99,85.16,141000.0,60.1148,60.2206,59.9315,60.0514,141000.0
2011-08-25 15:40:00,85.17,85.36,84.89,85.16,187800.0,60.0584,60.1924,59.861,60.0514,187800.0
2011-08-25 15:50:00,85.16,85.22,84.83,85.13,194200.0,60.0514,60.0937,59.8187,60.0302,194200.0
2011-08-26 09:30:00,83.53,84.41,83.4,83.65,114100.0,58.902,59.5225,58.8103,58.9866,114100.0
2011-08-26 09:40:00,83.54,84.09,83.21,83.9,81400.0,58.909,59.2969,58.6763,59.1629,81400.0
2011-08-26 09:50:00,83.92,84.33,83.49,84.12,42000.0,59.177,59.4661,58.8738,59.318,42000.0
2011-08-26 10:00:00,84.24,84.34,82.8,83.25,144100.0,59.4026,59.4731,58.3872,58.7045,144100.0
2011-08-26 10:10:00,83.19,83.93,82.91,83.93,82200.0,58.6622,59.184,58.4648,59.184,82200.0
2011-08-26 10:20:00,83.79,85.38,83.79,84.9,88800.0,59.0853,60.2065,59.0853,59.868,88800.0
2011-08-26 10:30:00,84.96,84.96,84.14,84.61,85100.0,59.9103,59.9103,59.3321,59.6635,85100.0
2011-08-26 10:40:00,84.63,86.23,84.46,85.79,53100.0,59.6776,60.8059,59.5578,60.4956,53100.0
2011-08-26 10:50:00,85.77,85.88,84.94,85.07,48900.0,60.4815,60.5591,59.8962,59.9879,48900.0
2011-08-26 11:00:00,84.93,85.57,84.75,85.5,72500.0,59.8892,60.3405,59.7623,60.2911,72500.0
2011-08-26 11:10:00,85.53,86.32,85.52,85.8,94500.0,60.3123,60.8694,60.3052,60.5027,94500.0
2011-08-26 11:20:00,85.8,86.02,85.46,85.58,68700.0,60.5027,60.6578,60.2629,60.3475,68700.0
2011-08-26 11:30:00,85.53,86.09,85.53,85.85,86100.0,60.3123,60.7072,60.3123,60.5379,86100.0
2011-08-26 11:40:00,85.86,86.18,85.61,85.78,71900.0,60.545,60.7706,60.3687,60.4886,71900.0
2011-08-26 11:50:00,85.77,86.31,85.7,86.18,45800.0,60.4815,60.8623,60.4322,60.7706,45800.0
2011-08-26 12:00:00,86.18,87.05,86.18,87.0,120300.0,60.7706,61.3841,60.7706,61.3489,120300.0
2011-08-26 12:10:00,86.98,87.28,86.66,86.71,95100.0,61.3348,61.5463,61.1091,61.1444,95100.0
2011-08-26 12:20:00,86.77,87.07,86.69,87.0,86400.0,61.1867,61.3982,61.1303,61.3489,86400.0
2011-08-26 12:30:00,87.11,87.14,86.75,86.81,70100.0,61.4264,61.4476,61.1726,61.2149,70100.0
2011-08-26 12:40:00,86.81,86.93,86.4,86.41,62900.0,61.2149,61.2995,60.9258,60.9328,62900.0
2011-08-26 12:50:00,86.48,86.73,86.41,86.57,32400.0,60.9822,61.1585,60.9328,61.0457,32400.0
2011-08-26 13:00:00,86.55,86.65,86.32,86.54,66400.0,61.0316,61.1021,60.8694,61.0245,66400.0
2011-08-26 13:10:00,86.43,86.88,86.42,86.68,34300.0,60.9469,61.2643,60.9399,61.1232,34300.0
2011-08-26 13:20:00,86.64,86.95,86.53,86.95,72500.0,61.095,61.3136,61.0174,61.3136,72500.0
2011-08-26 13:30:00,86.96,87.22,86.94,87.02,37900.0,61.3207,61.504,61.3066,61.363,37900.0
2011-08-26 13:40:00,87.01,87.34,87.01,87.24,58500.0,61.3559,61.5886,61.3559,61.5181,58500.0
2011-08-26 13:50:00,87.27,87.27,86.54,87.09,106300.0,61.5393,61.5393,61.0245,61.4123,106300.0
2011-08-26 14:00:00,87.1,87.32,86.88,87.05,81500.0,61.4194,61.5745,61.2643,61.3841,81500.0
2011-08-26 14:10:00,87.0,87.04,86.76,86.98,42600.0,61.3489,61.3771,61.1796,61.3348,42600.0
2011-08-26 14:20:00,86.99,87.08,86.62,86.65,44200.0,61.3418,61.4053,61.0809,61.1021,44200.0
2011-08-26 14:30:00,86.7,86.94,86.61,86.76,68900.0,61.1373,61.3066,61.0739,61.1796,68900.0
2011-08-26 14:40:00,86.77,87.28,86.77,87.23,49300.0,61.1867,61.5463,61.1867,61.5111,49300.0
2011-08-26 14:50:00,87.18,87.35,87.14,87.29,44500.0,61.4758,61.5957,61.4476,61.5534,44500.0
2011-08-26 15:00:00,87.31,87.33,86.8,86.86,101400.0,61.5675,61.5816,61.2078,61.2502,101400.0
2011-08-26 15:10:00,86.9,87.04,86.69,86.84,72200.0,61.2784,61.3771,61.1303,61.236,72200.0
2011-08-26 15:20:00,86.85,86.98,86.62,86.96,76500.0,61.2431,61.3348,61.0809,61.3207,76500.0
2011-08-26 15:30:00,86.97,87.2,86.75,87.17,96900.0,61.3277,61.4899,61.1726,61.4688,96900.0
2011-08-26 15:40:00,87.19,87.49,87.19,87.33,111700.0,61.4829,61.6944,61.4829,61.5816,111700.0
2011-08-26 15:50:00,87.38,87.52,87.19,87.43,171400.0,61.6168,61.7156,61.4829,61.6521,171400.0
2011-08-29 09:30:00,89.76,90.0,89.24,89.48,94200.0,63.2951,63.4644,62.9284,63.0977,94200.0
2011-08-29 09:40:00,89.47,89.48,88.83,89.25,74000.0,63.0906,63.0977,62.6393,62.9355,74000.0
2011-08-29 09:50:00,89.19,89.33,88.53,88.94,57700.0,62.8932,62.9919,62.4278,62.7169,57700.0
2011-08-29 10:00:00,88.89,88.99,88.44,88.89,85700.0,62.6816,62.7521,62.3643,62.6816,85700.0
2011-08-29 10:10:00,88.94,89.43,88.78,89.34,66600.0,62.7169,63.0624,62.6041,62.9989,66600.0
2011-08-29 10:20:00,89.34,89.66,89.26,89.28,33800.0,62.9989,63.2246,62.9425,62.9566,33800.0
2011-08-29 10:30:00,89.31,89.44,89.13,89.35,39000.0,62.9778,63.0695,62.8509,63.006,39000.0
2011-08-29 10:40:00,89.34,89.38,88.99,88.99,29600.0,62.9989,63.0272,62.7521,62.7521,29600.0
2011-08-29 10:50:00,89.0,89.17,88.83,89.0,32900.0,62.7592,62.8791,62.6393,62.7592,32900.0
2011-08-29 11:00:00,89.01,89.01,88.65,88.74,44600.0,62.7662,62.7662,62.5124,62.5759,44600.0
2011-08-29 11:10:00,88.7,89.22,88.7,89.19,31200.0,62.5476,62.9143,62.5476,62.8932,31200.0
2011-08-29 11:20:00,89.24,89.41,89.14,89.27,29100.0,62.9284,63.0483,62.8579,62.9496,29100.0
2011-08-29 11:30:00,89.27,89.59,89.13,89.42,35000.0,62.9496,63.1752,62.8509,63.0554,35000.0
2011-08-29 11:40:00,89.43,89.53,89.29,89.53,40100.0,63.0624,63.1329,62.9637,63.1329,40100.0
2011-08-29 11:50:00,89.51,89.63,89.3,89.39,30300.0,63.1188,63.2034,62.9707,63.0342,30300.0
2011-08-29 12:00:00,89.4,89.8,89.38,89.73,36700.0,63.0413,63.3233,63.0272,63.274,36700.0
2011-08-29 12:10:00,89.77,89.79,89.64,89.72,32000.0,63.3022,63.3163,63.2105,63.2669,32000.0
2011-08-29 12:20:00,89.74,89.85,89.6,89.76,22000.0,63.281,63.3586,63.1823,63.2951,22000.0
2011-08-29 12:30:00,89.77,89.9,89.63,89.89,39100.0,63.3022,63.3938,63.2034,63.3868,39100.0
2011-08-29 12:40:00,89.88,90.27,89.85,90.06,74300.0,63.3797,63.6547,63.3586,63.5067,74300.0
2011-08-29 12:50:00,90.07,90.33,90.03,90.21,51800.0,63.5137,63.6971,63.4855,63.6124,51800.0
2011-08-29 13:00:00,90.21,90.45,90.21,90.35,72100.0,63.6124,63.7817,63.6124,63.7112,72100.0
2011-08-29 13:10:00,90.37,90.39,90.09,90.17,82900.0,63.7253,63.7394,63.5278,63.5842,82900.0
2011-08-29 13:20:00,90.17,90.18,90.0,90.01,39900.0,63.5842,63.5913,63.4644,63.4714,39900.0
2011-08-29 13:30:00,90.04,90.06,89.86,89.93,21400.0,63.4926,63.5067,63.3656,63.415,21400.0
2011-08-29 13:40:00,89.94,89.98,89.61,89.63,32500.0,63.422,63.4502,63.1893,63.2034,32500.0
2011-08-29 13:50:00,89.63,89.71,89.6,89.63,49400.0,63.2034,63.2599,63.1823,63.2034,49400.0
2011-08-29 14:00:00,89.62,89.79,89.5,89.7,86900.0,63.1964,63.3163,63.1118,63.2528,86900.0
2011-08-29 14:10:00,89.7,89.83,89.66,89.68,86700.0,63.2528,63.3445,63.2246,63.2387,86700.0
2011-08-29 14:20:00,89.65,89.88,89.65,89.88,70300.0,63.2175,63.3797,63.2175,63.3797,70300.0
2011-08-29 14:30:00,89.88,90.07,89.84,90.02,81800.0,63.3797,63.5137,63.3515,63.4785,81800.0
2011-08-29 14:40:00,90.02,90.02,89.86,89.99,31200.0,63.4785,63.4785,63.3656,63.4573,31200.0
2011-08-29 14:50:00,90.0,90.08,89.85,89.92,85800.0,63.4644,63.5208,63.3586,63.4079,85800.0
2011-08-29 15:00:00,89.9,90.06,89.88,89.9,42800.0,63.3938,63.5067,63.3797,63.3938,42800.0
2011-08-29 15:10:00,89.93,90.15,89.92,90.04,54200.0,63.415,63.5701,63.4079,63.4926,54200.0
2011-08-29 15:20:00,90.04,90.29,90.0,90.26,55900.0,63.4926,63.6688,63.4644,63.6477,55900.0
2011-08-29 15:30:00,90.25,90.29,90.11,90.24,103400.0,63.6406,63.6688,63.5419,63.6336,103400.0
2011-08-29 15:40:00,90.25,90.44,90.2,90.23,89700.0,63.6406,63.7746,63.6054,63.6265,89700.0
2011-08-29 15:50:00,90.23,90.53,90.16,90.46,198200.0,63.6265,63.8381,63.5772,63.7887,198200.0
2011-08-30 09:30:00,89.76,90.0,89.28,89.72,89500.0,63.2951,63.4644,62.9566,63.2669,89500.0
2011-08-30 09:40:00,89.81,90.5,89.62,90.27,80500.0,63.3304,63.8169,63.1964,63.6547,80500.0
2011-08-30 09:50:00,90.28,90.33,89.75,89.98,103300.0,63.6618,63.6971,63.2881,63.4502,103300.0
2011-08-30 10:00:00,89.81,89.98,88.49,88.91,140000.0,63.3304,63.4502,62.3996,62.6957,140000.0
2011-08-30 10:10:00,88.91,89.43,88.63,89.0,55400.0,62.6957,63.0624,62.4983,62.7592,55400.0
2011-08-30 10:20:00,89.06,89.65,88.88,89.56,46100.0,62.8015,63.2175,62.6746,63.1541,46100.0
2011-08-30 10:30:00,89.55,89.98,89.54,89.84,39400.0,63.147,63.4502,63.14,63.3515,39400.0
2011-08-30 10:40:00,89.85,89.85,89.38,89.48,26900.0,63.3586,63.3586,63.0272,63.0977,26900.0
2011-08-30 10:50:00,89.5,90.16,89.37,89.94,28200.0,63.1118,63.5772,63.0201,63.422,28200.0
2011-08-30 11:00:00,89.83,90.31,89.71,90.3,38700.0,63.3445,63.683,63.2599,63.6759,38700.0
2011-08-30 11:10:00,90.3,90.65,90.2,90.27,74600.0,63.6759,63.9227,63.6054,63.6547,74600.0
2011-08-30 11:20:00,90.27,90.71,90.01,90.54,52500.0,63.6547,63.965,63.4714,63.8451,52500.0
2011-08-30 11:30:00,90.55,91.4,90.5,91.12,48200.0,63.8522,64.4516,63.8169,64.2541,48200.0
2011-08-30 11:40:00,91.1,91.56,91.0,91.0,42500.0,64.24,64.5644,64.1695,64.1695,42500.0
2011-08-30 11:50:00,91.0,91.09,90.75,90.88,76200.0,64.1695,64.233,63.9932,64.0849,76200.0
2011-08-30 12:00:00,90.92,91.0,90.46,90.46,63700.0,64.1131,64.1695,63.7887,63.7887,63700.0
2011-08-30 12:10:00,90.49,90.49,90.19,90.26,31000.0,63.8099,63.8099,63.5983,63.6477,31000.0
2011-08-30 12:20:00,90.34,90.58,90.32,90.33,20100.0,63.7041,63.8733,63.69,63.6971,20100.0
2011-08-30 12:30:00,90.33,90.38,90.1,90.15,48300.0,63.6971,63.7323,63.5349,63.5701,48300.0
2011-08-30 12:40:00,90.16,90.16,89.77,89.95,53200.0,63.5772,63.5772,63.3022,63.4291,53200.0
2011-08-30 12:50:00,89.96,89.99,89.55,89.65,26500.0,63.4361,63.4573,63.147,63.2175,26500.0
2011-08-30 13:00:00,89.67,89.69,89.37,89.64,33600.0,63.2316,63.2458,63.0201,63.2105,33600.0
2011-08-30 13:10:00,89.63,89.86,89.57,89.83,31600.0,63.2034,63.3656,63.1611,63.3445,31600.0
2011-08-30 13:20:00,89.83,90.18,89.83,89.9,24500.0,63.3445,63.5913,63.3445,63.3938,24500.0
2011-08-30 13:30:00,89.9,89.91,89.54,89.59,27400.0,63.3938,63.4009,63.14,63.1752,27400.0
2011-08-30 13:40:00,89.57,90.01,89.57,89.88,42500.0,63.1611,63.4714,63.1611,63.3797,42500.0
2011-08-30 13:50:00,89.89,89.94,89.65,89.73,55700.0,63.3868,63.422,63.2175,63.274,55700.0
2011-08-30 14:00:00,89.72,90.06,89.44,89.82,70700.0,63.2669,63.5067,63.0695,63.3374,70700.0
2011-08-30 14:10:00,89.78,90.47,89.64,90.29,39200.0,63.3092,63.7958,63.2105,63.6688,39200.0
2011-08-30 14:20:00,90.29,90.55,90.14,90.55,22000.0,63.6688,63.8522,63.5631,63.8522,22000.0
2011-08-30 14:30:00,90.54,90.86,90.48,90.86,110100.0,63.8451,64.0708,63.8028,64.0708,110100.0
2011-08-30 14:40:00,90.87,90.93,90.66,90.75,64000.0,64.0778,64.1201,63.9298,63.9932,64000.0
2011-08-30 14:50:00,90.75,90.92,90.46,90.85,81300.0,63.9932,64.1131,63.7887,64.0637,81300.0
2011-08-30 15:00:00,90.87,90.99,90.67,90.91,50500.0,64.0778,64.1625,63.9368,64.106,50500.0
2011-08-30 15:10:00,90.93,91.0,90.72,90.91,42900.0,64.1201,64.1695,63.9721,64.106,42900.0
2011-08-30 15:20:00,90.94,91.23,90.82,91.22,60800.0,64.1272,64.3317,64.0426,64.3246,60800.0
2011-08-30 15:30:00,91.24,91.64,91.15,91.54,91400.0,64.3387,64.6208,64.2753,64.5503,91400.0
2011-08-30 15:40:00,91.54,91.9,91.41,91.57,113800.0,64.5503,64.8042,64.4586,64.5715,113800.0
2011-08-30 15:50:00,91.58,91.62,90.95,90.97,237000.0,64.5785,64.6067,64.1343,64.1484,237000.0
2011-08-31 09:30:00,92.2,93.85,92.04,92.96,156900.0,65.0157,66.1792,64.9029,65.5516,156900.0
2011-08-31 09:40:00,92.92,93.98,92.52,93.97,111100.0,65.5234,66.2709,65.2414,66.2638,111100.0
2011-08-31 09:50:00,93.97,94.73,93.88,94.38,173900.0,66.2638,66.7998,66.2004,66.553,173900.0
2011-08-31 10:00:00,94.32,94.95,94.17,94.45,117800.0,66.5106,66.9549,66.4049,66.6023,117800.0
2011-08-31 10:10:00,94.45,94.61,94.26,94.53,79800.0,66.6023,66.7151,66.4683,66.6587,79800.0
2011-08-31 10:20:00,94.55,94.94,94.51,94.88,97300.0,66.6728,66.9478,66.6446,66.9055,97300.0
2011-08-31 10:30:00,94.86,94.96,94.52,94.57,115100.0,66.8914,66.9619,66.6517,66.6869,115100.0
2011-08-31 10:40:00,94.56,94.56,93.88,93.88,109300.0,66.6799,66.6799,66.2004,66.2004,109300.0
2011-08-31 10:50:00,93.9,94.07,93.56,93.58,119400.0,66.2145,66.3344,65.9747,65.9888,119400.0
2011-08-31 11:00:00,93.54,93.63,93.0,93.56,120100.0,65.9606,66.0241,65.5798,65.9747,120100.0
2011-08-31 11:10:00,93.57,93.96,93.5,93.54,114600.0,65.9818,66.2568,65.9324,65.9606,114600.0
2011-08-31 11:20:00,93.53,93.57,92.99,93.36,106900.0,65.9536,65.9818,65.5728,65.8337,106900.0
2011-08-31 11:30:00,93.36,93.64,93.32,93.41,76600.0,65.8337,66.0311,65.8055,65.8689,76600.0
2011-08-31 11:40:00,93.35,93.62,93.29,93.33,57400.0,65.8266,66.017,65.7843,65.8125,57400.0
2011-08-31 11:50:00,93.34,93.47,93.06,93.06,34500.0,65.8196,65.9113,65.6221,65.6221,34500.0
2011-08-31 12:00:00,93.06,93.47,92.99,93.29,65900.0,65.6221,65.9113,65.5728,65.7843,65900.0
2011-08-31 12:10:00,93.34,93.53,93.21,93.27,48800.0,65.8196,65.9536,65.7279,65.7702,48800.0
2011-08-31 12:20:00,93.27,93.47,93.12,93.13,41700.0,65.7702,65.9113,65.6644,65.6715,41700.0
2011-08-31 12:30:00,93.11,93.55,93.06,93.31,30600.0,65.6574,65.9677,65.6221,65.7984,30600.0
2011-08-31 12:40:00,93.33,93.51,93.22,93.49,51500.0,65.8125,65.9395,65.735,65.9254,51500.0
2011-08-31 12:50:00,93.48,93.84,93.43,93.79,94300.0,65.9183,66.1722,65.883,66.1369,94300.0
2011-08-31 13:00:00,93.79,93.88,93.24,93.24,46300.0,66.1369,66.2004,65.7491,65.7491,46300.0
2011-08-31 13:10:00,93.22,93.54,93.1,93.27,33600.0,65.735,65.9606,65.6503,65.7702,33600.0
2011-08-31 13:20:00,93.25,93.38,93.1,93.2,38800.0,65.7561,65.8478,65.6503,65.7209,38800.0
2011-08-31 13:30:00,93.23,93.46,93.05,93.4,43500.0,65.742,65.9042,65.6151,65.8619,43500.0
2011-08-31 13:40:00,93.41,93.59,93.29,93.3,85300.0,65.8689,65.9959,65.7843,65.7914,85300.0
2011-08-31 13:50:00,93.29,93.36,93.0,93.06,60400.0,65.7843,65.8337,65.5798,65.6221,60400.0
2011-08-31 14:00:00,93.06,93.16,92.55,92.57,82400.0,65.6221,65.6927,65.2625,65.2766,82400.0
2011-08-31 14:10:00,92.6,92.61,92.31,92.56,44100.0,65.2978,65.3048,65.0933,65.2696,44100.0
2011-08-31 14:20:00,92.57,92.97,92.57,92.93,68800.0,65.2766,65.5587,65.2766,65.5305,68800.0
2011-08-31 14:30:00,92.9,92.9,92.13,92.27,80600.0,65.5093,65.5093,64.9663,65.0651,80600.0
2011-08-31 14:40:00,92.29,92.3,91.89,92.12,146700.0,65.0792,65.0862,64.7971,64.9593,146700.0
2011-08-31 14:50:00,92.05,92.17,91.68,92.08,87600.0,64.9099,64.9945,64.649,64.9311,87600.0
2011-08-31 15:00:00,92.07,92.56,91.94,92.5,82200.0,64.924,65.2696,64.8324,65.2273,82200.0
2011-08-31 15:10:00,92.46,92.49,91.7,92.03,160500.0,65.199,65.2202,64.6631,64.8958,160500.0
2011-08-31 15:20:00,92.03,92.52,92.03,92.36,127200.0,64.8958,65.2414,64.8958,65.1285,127200.0
2011-08-31 15:30:00,92.4,92.81,92.23,92.68,110000.0,65.1567,65.4458,65.0369,65.3542,110000.0
2011-08-31 15:40:00,92.65,93.33,92.62,93.33,152800.0,65.333,65.8125,65.3119,65.8125,152800.0
2011-08-31 15:50:00,93.35,93.39,92.6,92.88,244200.0,65.8266,65.8548,65.2978,65.4952,244200.0
2011-09-01 09:30:00,92.8,93.1,92.19,92.36,76000.0,65.4388,65.6503,65.0087,65.1285,76000.0
2011-09-01 09:40:00,92.35,92.49,91.63,91.92,107100.0,65.1215,65.2202,64.6138,64.8183,107100.0
2011-09-01 09:50:00,91.88,92.52,91.75,92.39,67100.0,64.7901,65.2414,64.6984,65.1497,67100.0
2011-09-01 10:00:00,92.27,94.35,92.21,93.86,161200.0,65.0651,66.5318,65.0228,66.1863,161200.0
2011-09-01 10:10:00,93.81,93.81,92.63,93.0,89800.0,66.151,66.151,65.3189,65.5798,89800.0
2011-09-01 10:20:00,93.0,93.32,92.85,93.09,54600.0,65.5798,65.8055,65.4741,65.6433,54600.0
2011-09-01 10:30:00,93.03,93.12,92.23,92.64,128200.0,65.601,65.6644,65.0369,65.326,128200.0
2011-09-01 10:40:00,92.68,93.18,92.54,92.76,36600.0,65.3542,65.7068,65.2555,65.4106,36600.0
2011-09-01 10:50:00,92.76,93.18,92.57,92.63,29900.0,65.4106,65.7068,65.2766,65.3189,29900.0
2011-09-01 11:00:00,92.73,92.77,92.0,92.01,52300.0,65.3894,65.4176,64.8747,64.8817,52300.0
2011-09-01 11:10:00,92.0,92.49,91.8,92.49,92900.0,64.8747,65.2202,64.7336,65.2202,92900.0
2011-09-01 11:20:00,92.49,92.71,92.16,92.53,58100.0,65.2202,65.3753,64.9875,65.2484,58100.0
2011-09-01 11:30:00,92.6,92.86,92.47,92.76,46000.0,65.2978,65.4811,65.2061,65.4106,46000.0
2011-09-01 11:40:00,92.76,92.85,92.32,92.61,34500.0,65.4106,65.4741,65.1003,65.3048,34500.0
2011-09-01 11:50:00,92.68,92.98,92.37,92.92,34400.0,65.3542,65.5657,65.1356,65.5234,34400.0
2011-09-01 12:00:00,92.88,92.88,92.37,92.5,73500.0,65.4952,65.4952,65.1356,65.2273,73500.0
2011-09-01 12:10:00,92.5,92.52,92.17,92.5,39300.0,65.2273,65.2414,64.9945,65.2273,39300.0
2011-09-01 12:20:00,92.5,92.68,92.39,92.64,49500.0,65.2273,65.3542,65.1497,65.326,49500.0
2011-09-01 12:30:00,92.64,92.7,92.43,92.47,20900.0,65.326,65.3683,65.1779,65.2061,20900.0
2011-09-01 12:40:00,92.46,92.56,92.2,92.2,24700.0,65.199,65.2696,65.0157,65.0157,24700.0
2011-09-01 12:50:00,92.21,92.43,91.97,92.0,35200.0,65.0228,65.1779,64.8535,64.8747,35200.0
2011-09-01 13:00:00,92.0,92.1,91.81,91.94,70000.0,64.8747,64.9452,64.7407,64.8324,70000.0
2011-09-01 13:10:00,91.9,92.22,91.87,92.22,40500.0,64.8042,65.0298,64.783,65.0298,40500.0
2011-09-01 13:20:00,92.21,92.34,91.95,92.21,43500.0,65.0228,65.1144,64.8394,65.0228,43500.0
2011-09-01 13:30:00,92.21,92.21,91.88,91.94,56200.0,65.0228,65.0228,64.7901,64.8324,56200.0
2011-09-01 13:40:00,91.92,91.92,91.42,91.65,97200.0,64.8183,64.8183,64.4657,64.6279,97200.0
2011-09-01 13:50:00,91.67,91.7,91.34,91.44,73300.0,64.642,64.6631,64.4093,64.4798,73300.0
2011-09-01 14:00:00,91.45,91.59,91.06,91.11,73500.0,64.4868,64.5856,64.2118,64.2471,73500.0
2011-09-01 14:10:00,91.11,91.29,90.96,91.06,45500.0,64.2471,64.374,64.1413,64.2118,45500.0
2011-09-01 14:20:00,91.06,91.18,90.85,91.18,62000.0,64.2118,64.2964,64.0637,64.2964,62000.0
2011-09-01 14:30:00,91.16,91.5,91.14,91.47,44400.0,64.2823,64.5221,64.2682,64.5009,44400.0
2011-09-01 14:40:00,91.47,91.62,91.1,91.26,92600.0,64.5009,64.6067,64.24,64.3529,92600.0
2011-09-01 14:50:00,91.28,91.31,91.03,91.2,47400.0,64.367,64.3881,64.1907,64.3105,47400.0
2011-09-01 15:00:00,91.21,91.23,90.77,90.83,89700.0,64.3176,64.3317,64.0073,64.0496,89700.0
2011-09-01 15:10:00,90.89,91.11,90.85,91.03,42400.0,64.0919,64.2471,64.0637,64.1907,42400.0
2011-09-01 15:20:00,91.04,91.27,90.85,91.01,47100.0,64.1977,64.3599,64.0637,64.1766,47100.0
2011-09-01 15:30:00,91.0,91.1,90.83,90.94,73400.0,64.1695,64.24,64.0496,64.1272,73400.0
2011-09-01 15:40:00,90.91,91.06,90.76,91.0,92500.0,64.106,64.2118,64.0003,64.1695,92500.0
2011-09-01 15:50:00,91.02,91.12,90.69,90.78,205200.0,64.1836,64.2541,63.9509,64.0144,205200.0
2011-09-02 09:30:00,86.54,87.08,86.12,86.25,239800.0,61.0245,61.4053,60.7283,60.82,239800.0
2011-09-02 09:40:00,86.29,87.78,86.12,87.77,134900.0,60.8482,61.8989,60.7283,61.8918,134900.0
2011-09-02 09:50:00,87.78,88.04,87.08,87.64,147300.0,61.8989,62.0822,61.4053,61.8002,147300.0
2011-09-02 10:00:00,87.7,88.28,87.61,88.28,115300.0,61.8425,62.2515,61.779,62.2515,115300.0
2011-09-02 10:10:00,88.28,88.39,87.93,88.2,53600.0,62.2515,62.329,62.0047,62.1951,53600.0
2011-09-02 10:20:00,88.25,88.26,87.86,88.23,48900.0,62.2303,62.2374,61.9553,62.2162,48900.0
2011-09-02 10:30:00,88.13,88.25,87.61,87.81,69500.0,62.1457,62.2303,61.779,61.9201,69500.0
2011-09-02 10:40:00,87.81,87.95,87.43,87.88,63800.0,61.9201,62.0188,61.6521,61.9694,63800.0
2011-09-02 10:50:00,87.85,88.18,87.62,88.17,42700.0,61.9483,62.181,61.7861,62.1739,42700.0
2011-09-02 11:00:00,88.12,88.14,87.83,87.94,45700.0,62.1387,62.1528,61.9342,62.0117,45700.0
2011-09-02 11:10:00,87.93,88.58,87.91,88.58,44300.0,62.0047,62.463,61.9906,62.463,44300.0
2011-09-02 11:20:00,88.52,88.79,88.28,88.47,48200.0,62.4207,62.6111,62.2515,62.3855,48200.0
2011-09-02 11:30:00,88.4,88.77,88.28,88.67,26900.0,62.3361,62.597,62.2515,62.5265,26900.0
2011-09-02 11:40:00,88.7,88.78,88.17,88.23,40400.0,62.5476,62.6041,62.1739,62.2162,40400.0
2011-09-02 11:50:00,88.24,88.36,87.96,88.01,37200.0,62.2233,62.3079,62.0258,62.0611,37200.0
2011-09-02 12:00:00,88.04,88.34,88.01,88.07,29000.0,62.0822,62.2938,62.0611,62.1034,29000.0
2011-09-02 12:10:00,88.06,88.14,87.91,87.98,44000.0,62.0963,62.1528,61.9906,62.0399,44000.0
2011-09-02 12:20:00,88.0,88.11,87.89,88.06,38700.0,62.054,62.1316,61.9765,62.0963,38700.0
2011-09-02 12:30:00,88.1,88.22,87.92,87.98,102400.0,62.1245,62.2092,61.9976,62.0399,102400.0
2011-09-02 12:40:00,88.03,88.04,87.75,87.89,47600.0,62.0752,62.0822,61.8777,61.9765,47600.0
2011-09-02 12:50:00,87.84,87.96,87.68,87.77,28200.0,61.9412,62.0258,61.8284,61.8918,28200.0
2011-09-02 13:00:00,87.74,87.87,87.14,87.15,36700.0,61.8707,61.9624,61.4476,61.4546,36700.0
2011-09-02 13:10:00,87.15,87.3,86.98,87.0,72200.0,61.4546,61.5604,61.3348,61.3489,72200.0
2011-09-02 13:20:00,86.98,87.26,86.92,87.1,54600.0,61.3348,61.5322,61.2925,61.4194,54600.0
2011-09-02 13:30:00,87.12,87.48,87.09,87.17,34600.0,61.4335,61.6873,61.4123,61.4688,34600.0
2011-09-02 13:40:00,87.14,87.4,87.06,87.4,17600.0,61.4476,61.6309,61.3912,61.6309,17600.0
2011-09-02 13:50:00,87.37,87.57,87.2,87.39,26700.0,61.6098,61.7508,61.4899,61.6239,26700.0
2011-09-02 14:00:00,87.38,87.52,87.14,87.15,29100.0,61.6168,61.7156,61.4476,61.4546,29100.0
2011-09-02 14:10:00,87.17,87.28,86.78,87.0,120900.0,61.4688,61.5463,61.1937,61.3489,120900.0
2011-09-02 14:20:00,86.98,87.1,86.69,86.72,77800.0,61.3348,61.4194,61.1303,61.1514,77800.0
2011-09-02 14:30:00,86.7,86.72,86.23,86.57,117700.0,61.1373,61.1514,60.8059,61.0457,117700.0
2011-09-02 14:40:00,86.59,86.69,86.42,86.42,78000.0,61.0598,61.1303,60.9399,60.9399,78000.0
2011-09-02 14:50:00,86.42,86.81,86.42,86.61,65200.0,60.9399,61.2149,60.9399,61.0739,65200.0
2011-09-02 15:00:00,86.61,86.7,86.26,86.4,73600.0,61.0739,61.1373,60.8271,60.9258,73600.0
2011-09-02 15:10:00,86.39,86.49,86.22,86.42,57500.0,60.9187,60.9892,60.7988,60.9399,57500.0
2011-09-02 15:20:00,86.43,86.76,86.41,86.51,73400.0,60.9469,61.1796,60.9328,61.0033,73400.0
2011-09-02 15:30:00,86.55,87.22,86.51,87.22,141200.0,61.0316,61.504,61.0033,61.504,141200.0
2011-09-02 15:40:00,87.2,87.4,86.92,86.97,187800.0,61.4899,61.6309,61.2925,61.3277,187800.0
2011-09-02 15:50:00,86.94,87.15,86.77,86.87,339200.0,61.3066,61.4546,61.1867,61.2572,339200.0
2011-09-06 09:30:00,82.62,83.89,82.27,83.63,228900.0,58.2603,59.1558,58.0135,58.9725,228900.0
2011-09-06 09:40:00,83.61,84.22,83.25,84.02,182700.0,58.9584,59.3885,58.7045,59.2475,182700.0
2011-09-06 09:50:00,84.06,84.75,83.86,84.4,113100.0,59.2757,59.7623,59.1347,59.5155,113100.0
2011-09-06 10:00:00,84.43,84.87,84.1,84.34,127600.0,59.5366,59.8469,59.3039,59.4731,127600.0
2011-09-06 10:10:00,84.37,84.48,83.43,83.53,86900.0,59.4943,59.5719,58.8315,58.902,86900.0
2011-09-06 10:20:00,83.53,83.67,83.12,83.29,68100.0,58.902,59.0007,58.6129,58.7327,68100.0
2011-09-06 10:30:00,83.18,83.47,82.9,83.02,67200.0,58.6552,58.8597,58.4577,58.5423,67200.0
2011-09-06 10:40:00,83.1,83.26,82.52,82.76,107300.0,58.5988,58.7116,58.1898,58.359,107300.0
2011-09-06 10:50:00,82.74,83.55,82.74,83.53,65600.0,58.3449,58.9161,58.3449,58.902,65600.0
2011-09-06 11:00:00,83.54,83.68,83.02,83.37,64300.0,58.909,59.0077,58.5423,58.7891,64300.0
2011-09-06 11:10:00,83.44,84.04,83.18,83.75,81200.0,58.8385,59.2616,58.6552,59.0571,81200.0
2011-09-06 11:20:00,83.75,84.02,83.63,83.98,89600.0,59.0571,59.2475,58.9725,59.2193,89600.0
2011-09-06 11:30:00,83.98,84.21,83.8,83.89,103500.0,59.2193,59.3815,59.0924,59.1558,103500.0
2011-09-06 11:40:00,83.89,83.93,83.27,83.32,56100.0,59.1558,59.184,58.7186,58.7539,56100.0
2011-09-06 11:50:00,83.33,83.92,83.33,83.78,34400.0,58.7609,59.177,58.7609,59.0783,34400.0
2011-09-06 12:00:00,83.74,84.2,83.72,83.89,57400.0,59.0501,59.3744,59.036,59.1558,57400.0
2011-09-06 12:10:00,83.86,84.28,83.79,84.1,84900.0,59.1347,59.4308,59.0853,59.3039,84900.0
2011-09-06 12:20:00,84.15,84.4,84.04,84.23,36000.0,59.3392,59.5155,59.2616,59.3956,36000.0
2011-09-06 12:30:00,84.17,84.25,83.95,84.05,24800.0,59.3533,59.4097,59.1981,59.2687,24800.0
2011-09-06 12:40:00,84.08,84.22,83.92,84.14,31300.0,59.2898,59.3885,59.177,59.3321,31300.0
2011-09-06 12:50:00,84.15,84.29,83.82,84.05,43100.0,59.3392,59.4379,59.1065,59.2687,43100.0
2011-09-06 13:00:00,84.09,84.29,83.97,84.21,28100.0,59.2969,59.4379,59.2122,59.3815,28100.0
2011-09-06 13:10:00,84.24,84.53,84.1,84.27,32700.0,59.4026,59.6071,59.3039,59.4238,32700.0
2011-09-06 13:20:00,84.27,84.54,84.22,84.33,44500.0,59.4238,59.6142,59.3885,59.4661,44500.0
2011-09-06 13:30:00,84.3,84.45,84.03,84.45,34000.0,59.4449,59.5507,59.2545,59.5507,34000.0
2011-09-06 13:40:00,84.46,84.89,84.36,84.84,93000.0,59.5578,59.861,59.4873,59.8257,93000.0
2011-09-06 13:50:00,84.84,84.96,84.75,84.77,42700.0,59.8257,59.9103,59.7623,59.7764,42700.0
2011-09-06 14:00:00,84.74,85.1,84.74,85.06,55200.0,59.7552,60.0091,59.7552,59.9809,55200.0
2011-09-06 14:10:00,85.07,85.68,84.97,85.68,52300.0,59.9879,60.4181,59.9174,60.4181,52300.0
2011-09-06 14:20:00,85.68,85.72,85.35,85.4,53400.0,60.4181,60.4463,60.1854,60.2206,53400.0
2011-09-06 14:30:00,85.44,85.47,85.2,85.32,84400.0,60.2488,60.27,60.0796,60.1642,84400.0
2011-09-06 14:40:00,85.35,85.35,84.92,84.92,63900.0,60.1854,60.1854,59.8821,59.8821,63900.0
2011-09-06 14:50:00,84.91,85.05,84.67,84.68,47100.0,59.8751,59.9738,59.7059,59.7129,47100.0
2011-09-06 15:00:00,84.69,84.7,84.17,84.29,136100.0,59.72,59.727,59.3533,59.4379,136100.0
2011-09-06 15:10:00,84.29,84.41,84.2,84.31,69900.0,59.4379,59.5225,59.3744,59.452,69900.0
2011-09-06 15:20:00,84.33,84.77,84.26,84.41,51200.0,59.4661,59.7764,59.4167,59.5225,51200.0
2011-09-06 15:30:00,84.39,84.87,84.17,84.85,98300.0,59.5084,59.8469,59.3533,59.8328,98300.0
2011-09-06 15:40:00,84.85,85.27,84.79,85.09,142100.0,59.8328,60.1289,59.7905,60.002,142100.0
2011-09-06 15:50:00,85.12,85.75,85.07,85.59,230800.0,60.0232,60.4674,59.9879,60.3546,230800.0
2011-09-07 09:30:00,88.14,88.9,88.0,88.34,265400.0,62.1528,62.6887,62.054,62.2938,265400.0
2011-09-07 09:40:00,88.37,88.74,88.26,88.46,91600.0,62.3149,62.5759,62.2374,62.3784,91600.0
2011-09-07 09:50:00,88.43,88.68,88.2,88.62,107500.0,62.3573,62.5335,62.1951,62.4912,107500.0
2011-09-07 10:00:00,88.54,88.98,88.47,88.87,98000.0,62.4348,62.7451,62.3855,62.6675,98000.0
2011-09-07 10:10:00,88.88,89.0,88.62,88.72,99000.0,62.6746,62.7592,62.4912,62.5617,99000.0
2011-09-07 10:20:00,88.75,89.08,88.63,88.63,117600.0,62.5829,62.8156,62.4983,62.4983,117600.0
2011-09-07 10:30:00,88.65,89.3,88.65,88.91,110200.0,62.5124,62.9707,62.5124,62.6957,110200.0
2011-09-07 10:40:00,88.91,89.42,88.91,89.14,171800.0,62.6957,63.0554,62.6957,62.8579,171800.0
2011-09-07 10:50:00,89.09,89.21,88.89,89.03,103200.0,62.8227,62.9073,62.6816,62.7803,103200.0
2011-09-07 11:00:00,89.05,89.37,88.9,89.2,64100.0,62.7945,63.0201,62.6887,62.9002,64100.0
2011-09-07 11:10:00,89.19,89.6,89.19,89.58,52500.0,62.8932,63.1823,62.8932,63.1682,52500.0
2011-09-07 11:20:00,89.58,90.0,89.46,89.76,70600.0,63.1682,63.4644,63.0836,63.2951,70600.0
2011-09-07 11:30:00,89.82,89.97,89.58,89.81,66400.0,63.3374,63.4432,63.1682,63.3304,66400.0
2011-09-07 11:40:00,89.86,89.94,89.72,89.82,35600.0,63.3656,63.422,63.2669,63.3374,35600.0
2011-09-07 11:50:00,89.84,89.84,89.62,89.64,30200.0,63.3515,63.3515,63.1964,63.2105,30200.0
2011-09-07 12:00:00,89.66,89.73,89.51,89.56,39000.0,63.2246,63.274,63.1188,63.1541,39000.0
2011-09-07 12:10:00,89.56,89.85,89.53,89.8,27700.0,63.1541,63.3586,63.1329,63.3233,27700.0
2011-09-07 12:20:00,89.83,89.85,89.62,89.85,29600.0,63.3445,63.3586,63.1964,63.3586,29600.0
2011-09-07 12:30:00,89.81,90.41,89.81,90.32,81600.0,63.3304,63.7535,63.3304,63.69,81600.0
2011-09-07 12:40:00,90.32,90.55,90.23,90.37,68400.0,63.69,63.8522,63.6265,63.7253,68400.0
2011-09-07 12:50:00,90.34,90.42,90.16,90.22,37300.0,63.7041,63.7605,63.5772,63.6195,37300.0
2011-09-07 13:00:00,90.19,90.64,90.16,90.5,57400.0,63.5983,63.9157,63.5772,63.8169,57400.0
2011-09-07 13:10:00,90.52,90.88,90.49,90.8,38900.0,63.831,64.0849,63.8099,64.0285,38900.0
2011-09-07 13:20:00,90.78,90.83,90.65,90.71,33100.0,64.0144,64.0496,63.9227,63.965,33100.0
2011-09-07 13:30:00,90.71,90.73,90.42,90.46,30400.0,63.965,63.9791,63.7605,63.7887,30400.0
2011-09-07 13:40:00,90.45,90.48,90.02,90.08,85600.0,63.7817,63.8028,63.4785,63.5208,85600.0
2011-09-07 13:50:00,90.03,90.42,90.0,90.29,28300.0,63.4855,63.7605,63.4644,63.6688,28300.0
2011-09-07 14:00:00,90.34,90.74,90.2,90.53,38900.0,63.7041,63.9862,63.6054,63.8381,38900.0
2011-09-07 14:10:00,90.53,90.69,90.44,90.53,42900.0,63.8381,63.9509,63.7746,63.8381,42900.0
2011-09-07 14:20:00,90.55,90.72,90.39,90.67,43000.0,63.8522,63.9721,63.7394,63.9368,43000.0
2011-09-07 14:30:00,90.7,90.75,90.55,90.58,31400.0,63.958,63.9932,63.8522,63.8733,31400.0
2011-09-07 14:40:00,90.58,91.0,90.57,90.94,73400.0,63.8733,64.1695,63.8663,64.1272,73400.0
2011-09-07 14:50:00,90.91,90.92,90.64,90.76,43000.0,64.106,64.1131,63.9157,64.0003,43000.0
2011-09-07 15:00:00,90.75,90.78,90.36,90.5,63600.0,63.9932,64.0144,63.7182,63.8169,63600.0
2011-09-07 15:10:00,90.48,90.51,90.08,90.22,90700.0,63.8028,63.824,63.5208,63.6195,90700.0
2011-09-07 15:20:00,90.22,90.3,90.05,90.28,55400.0,63.6195,63.6759,63.4996,63.6618,55400.0
2011-09-07 15:30:00,90.27,90.39,89.84,89.93,105600.0,63.6547,63.7394,63.3515,63.415,105600.0
2011-09-07 15:40:00,89.94,90.43,89.94,90.14,141200.0,63.422,63.7676,63.422,63.5631,141200.0
2011-09-07 15:50:00,90.14,90.53,90.07,90.51,281500.0,63.5631,63.8381,63.5137,63.824,281500.0
2011-09-08 09:30:00,89.08,90.5,88.8,90.19,112300.0,62.8156,63.8169,62.6182,63.5983,112300.0
2011-09-08 09:40:00,90.22,90.86,90.17,90.24,101500.0,63.6195,64.0708,63.5842,63.6336,101500.0
2011-09-08 09:50:00,90.25,90.31,89.6,90.28,99500.0,63.6406,63.683,63.1823,63.6618,99500.0
2011-09-08 10:00:00,90.27,91.33,89.85,91.26,190600.0,63.6547,64.4022,63.3586,64.3529,190600.0
2011-09-08 10:10:00,91.23,91.92,91.17,91.87,121900.0,64.3317,64.8183,64.2894,64.783,121900.0
2011-09-08 10:20:00,91.9,92.3,91.69,91.69,123500.0,64.8042,65.0862,64.6561,64.6561,123500.0
2011-09-08 10:30:00,91.72,92.32,91.53,92.2,100400.0,64.6772,65.1003,64.5432,65.0157,100400.0
2011-09-08 10:40:00,92.14,92.45,91.57,91.63,106500.0,64.9734,65.192,64.5715,64.6138,106500.0
2011-09-08 10:50:00,91.66,92.23,91.5,92.08,78200.0,64.6349,65.0369,64.5221,64.9311,78200.0
2011-09-08 11:00:00,92.08,92.33,91.9,92.29,76700.0,64.9311,65.1074,64.8042,65.0792,76700.0
2011-09-08 11:10:00,92.3,92.3,91.54,91.85,83700.0,65.0862,65.0862,64.5503,64.7689,83700.0
2011-09-08 11:20:00,91.83,92.02,91.56,91.56,80500.0,64.7548,64.8888,64.5644,64.5644,80500.0
2011-09-08 11:30:00,91.54,91.73,91.27,91.65,85800.0,64.5503,64.6843,64.3599,64.6279,85800.0
2011-09-08 11:40:00,91.65,91.77,91.14,91.14,81800.0,64.6279,64.7125,64.2682,64.2682,81800.0
2011-09-08 11:50:00,91.15,91.47,90.83,90.97,120800.0,64.2753,64.5009,64.0496,64.1484,120800.0
2011-09-08 12:00:00,90.97,90.99,90.32,90.57,108000.0,64.1484,64.1625,63.69,63.8663,108000.0
2011-09-08 12:10:00,90.59,91.1,90.58,91.07,51700.0,63.8804,64.24,63.8733,64.2189,51700.0
2011-09-08 12:20:00,91.06,91.14,90.54,90.59,45000.0,64.2118,64.2682,63.8451,63.8804,45000.0
2011-09-08 12:30:00,90.57,90.59,90.15,90.44,87800.0,63.8663,63.8804,63.5701,63.7746,87800.0
2011-09-08 12:40:00,90.47,90.83,90.3,90.51,45800.0,63.7958,64.0496,63.6759,63.824,45800.0
2011-09-08 12:50:00,90.56,91.12,90.53,91.03,41900.0,63.8592,64.2541,63.8381,64.1907,41900.0
2011-09-08 13:00:00,91.06,91.11,90.75,90.99,37100.0,64.2118,64.2471,63.9932,64.1625,37100.0
2011-09-08 13:10:00,91.0,91.01,90.57,90.81,39500.0,64.1695,64.1766,63.8663,64.0355,39500.0
2011-09-08 13:20:00,90.78,90.87,90.48,90.74,34400.0,64.0144,64.0778,63.8028,63.9862,34400.0
2011-09-08 13:30:00,90.76,91.02,90.0,90.37,132500.0,64.0003,64.1836,63.4644,63.7253,132500.0
2011-09-08 13:40:00,90.36,90.36,89.5,89.83,100800.0,63.7182,63.7182,63.1118,63.3445,100800.0
2011-09-08 13:50:00,89.83,90.02,89.31,89.82,134900.0,63.3445,63.4785,62.9778,63.3374,134900.0
2011-09-08 14:00:00,89.83,90.23,89.53,90.09,124000.0,63.3445,63.6265,63.1329,63.5278,124000.0
2011-09-08 14:10:00,90.07,90.53,90.0,90.27,57900.0,63.5137,63.8381,63.4644,63.6547,57900.0
2011-09-08 14:20:00,90.27,90.27,89.72,89.98,71200.0,63.6547,63.6547,63.2669,63.4502,71200.0
2011-09-08 14:30:00,89.9,90.3,89.66,89.98,75600.0,63.3938,63.6759,63.2246,63.4502,75600.0
2011-09-08 14:40:00,89.95,90.2,89.79,89.83,50900.0,63.4291,63.6054,63.3163,63.3445,50900.0
2011-09-08 14:50:00,89.85,90.08,89.54,89.98,67600.0,63.3586,63.5208,63.14,63.4502,67600.0
2011-09-08 15:00:00,89.98,89.98,89.55,89.75,102500.0,63.4502,63.4502,63.147,63.2881,102500.0
2011-09-08 15:10:00,89.72,89.72,89.27,89.53,65800.0,63.2669,63.2669,62.9496,63.1329,65800.0
2011-09-08 15:20:00,89.54,90.03,89.44,90.03,81300.0,63.14,63.4855,63.0695,63.4855,81300.0
2011-09-08 15:30:00,90.03,90.46,89.9,90.38,233100.0,63.4855,63.7887,63.3938,63.7323,233100.0
2011-09-08 15:40:00,90.39,90.68,90.25,90.55,111500.0,63.7394,63.9439,63.6406,63.8522,111500.0
2011-09-08 15:50:00,90.56,90.57,89.99,90.09,207000.0,63.8592,63.8663,63.4573,63.5278,207000.0
2011-09-09 09:30:00,88.43,88.49,87.5,88.16,128100.0,62.3573,62.3996,61.7015,62.1669,128100.0
2011-09-09 09:40:00,88.2,88.39,87.58,88.3,263300.0,62.1951,62.329,61.7579,62.2656,263300.0
2011-09-09 09:50:00,88.32,88.72,88.09,88.18,239000.0,62.2797,62.5617,62.1175,62.181,239000.0
2011-09-09 10:00:00,88.18,89.09,88.16,88.77,155200.0,62.181,62.8227,62.1669,62.597,155200.0
2011-09-09 10:10:00,88.76,88.76,88.35,88.55,103700.0,62.59,62.59,62.3008,62.4419,103700.0
2011-09-09 10:20:00,88.61,89.17,88.47,89.17,93800.0,62.4842,62.8791,62.3855,62.8791,93800.0
2011-09-09 10:30:00,89.2,89.38,88.76,89.06,125900.0,62.9002,63.0272,62.59,62.8015,125900.0
2011-09-09 10:40:00,89.06,89.33,88.94,89.3,71400.0,62.8015,62.9919,62.7169,62.9707,71400.0
2011-09-09 10:50:00,89.31,89.75,89.11,89.11,139900.0,62.9778,63.2881,62.8368,62.8368,139900.0
2011-09-09 11:00:00,89.13,89.65,89.13,89.63,53800.0,62.8509,63.2175,62.8509,63.2034,53800.0
2011-09-09 11:10:00,89.59,89.98,88.73,88.81,255700.0,63.1752,63.4502,62.5688,62.6252,255700.0
2011-09-09 11:20:00,88.78,88.84,87.84,87.95,159100.0,62.6041,62.6464,61.9412,62.0188,159100.0
2011-09-09 11:30:00,87.94,88.14,87.58,87.95,93400.0,62.0117,62.1528,61.7579,62.0188,93400.0
2011-09-09 11:40:00,87.85,87.87,87.04,87.11,98900.0,61.9483,61.9624,61.3771,61.4264,98900.0
2011-09-09 11:50:00,87.14,87.54,86.8,87.48,91700.0,61.4476,61.7297,61.2078,61.6873,91700.0
2011-09-09 12:00:00,87.48,87.63,86.91,86.94,78800.0,61.6873,61.7931,61.2854,61.3066,78800.0
2011-09-09 12:10:00,86.92,87.05,86.7,86.92,97100.0,61.2925,61.3841,61.1373,61.2925,97100.0
2011-09-09 12:20:00,86.89,87.27,86.79,87.0,79000.0,61.2713,61.5393,61.2008,61.3489,79000.0
2011-09-09 12:30:00,87.03,87.17,86.49,86.75,90600.0,61.37,61.4688,60.9892,61.1726,90600.0
2011-09-09 12:40:00,86.73,87.09,86.65,87.06,104300.0,61.1585,61.4123,61.1021,61.3912,104300.0
2011-09-09 12:50:00,87.03,87.77,86.97,87.51,80300.0,61.37,61.8918,61.3277,61.7085,80300.0
2011-09-09 13:00:00,87.5,87.82,87.13,87.8,67700.0,61.7015,61.9271,61.4405,61.913,67700.0
2011-09-09 13:10:00,87.8,88.44,87.67,87.92,52900.0,61.913,62.3643,61.8213,61.9976,52900.0
2011-09-09 13:20:00,87.95,87.95,87.4,87.66,45100.0,62.0188,62.0188,61.6309,61.8143,45100.0
2011-09-09 13:30:00,87.68,87.69,87.34,87.66,71000.0,61.8284,61.8354,61.5886,61.8143,71000.0
2011-09-09 13:40:00,87.67,87.82,87.13,87.17,55400.0,61.8213,61.9271,61.4405,61.4688,55400.0
2011-09-09 13:50:00,87.11,87.28,86.94,87.22,122700.0,61.4264,61.5463,61.3066,61.504,122700.0
2011-09-09 14:00:00,87.21,87.56,87.16,87.56,69800.0,61.497,61.7438,61.4617,61.7438,69800.0
2011-09-09 14:10:00,87.55,87.55,86.9,87.2,96400.0,61.7367,61.7367,61.2784,61.4899,96400.0
2011-09-09 14:20:00,87.25,87.45,87.09,87.17,62000.0,61.5252,61.6662,61.4123,61.4688,62000.0
2011-09-09 14:30:00,87.14,87.24,86.97,87.21,87200.0,61.4476,61.5181,61.3277,61.497,87200.0
2011-09-09 14:40:00,87.2,87.73,87.2,87.57,164200.0,61.4899,61.8636,61.4899,61.7508,164200.0
2011-09-09 14:50:00,87.59,87.59,87.17,87.59,119800.0,61.7649,61.7649,61.4688,61.7649,119800.0
2011-09-09 15:00:00,87.59,87.82,87.21,87.77,145200.0,61.7649,61.9271,61.497,61.8918,145200.0
2011-09-09 15:10:00,87.76,87.95,87.4,87.86,122900.0,61.8848,62.0188,61.6309,61.9553,122900.0
2011-09-09 15:20:00,87.84,87.93,87.4,87.4,101600.0,61.9412,62.0047,61.6309,61.6309,101600.0
2011-09-09 15:30:00,87.43,88.03,87.41,88.02,177900.0,61.6521,62.0752,61.638,62.0681,177900.0
2011-09-09 15:40:00,88.0,88.48,87.82,88.34,242500.0,62.054,62.3925,61.9271,62.2938,242500.0
2011-09-09 15:50:00,88.36,88.49,88.01,88.15,340900.0,62.3079,62.3996,62.0611,62.1598,340900.0
2011-09-12 09:30:00,85.85,87.09,85.5,86.59,240900.0,60.5379,61.4123,60.2911,61.0598,240900.0
2011-09-12 09:40:00,86.57,87.13,86.17,86.95,185100.0,61.0457,61.4405,60.7636,61.3136,185100.0
2011-09-12 09:50:00,86.86,88.22,86.47,87.72,155100.0,61.2502,62.2092,60.9751,61.8566,155100.0
2011-09-12 10:00:00,87.75,87.8,87.04,87.51,140800.0,61.8777,61.913,61.3771,61.7085,140800.0
2011-09-12 10:10:00,87.51,87.68,86.61,86.76,66000.0,61.7085,61.8284,61.0739,61.1796,66000.0
2011-09-12 10:20:00,86.79,87.06,86.2,86.2,114600.0,61.2008,61.3912,60.7847,60.7847,114600.0
2011-09-12 10:30:00,86.24,86.45,85.87,86.33,87000.0,60.813,60.961,60.552,60.8764,87000.0
2011-09-12 10:40:00,86.33,86.44,85.71,85.82,40900.0,60.8764,60.954,60.4392,60.5168,40900.0
2011-09-12 10:50:00,85.8,86.19,85.63,85.73,37900.0,60.5027,60.7777,60.3828,60.4533,37900.0
2011-09-12 11:00:00,85.69,85.92,85.5,85.91,47200.0,60.4251,60.5873,60.2911,60.5802,47200.0
2011-09-12 11:10:00,85.91,86.4,85.69,86.13,58500.0,60.5802,60.9258,60.4251,60.7354,58500.0
2011-09-12 11:20:00,86.14,86.4,86.09,86.31,57800.0,60.7424,60.9258,60.7072,60.8623,57800.0
2011-09-12 11:30:00,86.25,86.63,86.08,86.48,66400.0,60.82,61.088,60.7001,60.9822,66400.0
2011-09-12 11:40:00,86.48,86.72,86.44,86.53,111800.0,60.9822,61.1514,60.954,61.0174,111800.0
2011-09-12 11:50:00,86.51,86.57,86.04,86.06,47900.0,61.0033,61.0457,60.6719,60.686,47900.0
2011-09-12 12:00:00,86.06,86.28,85.76,85.85,29500.0,60.686,60.8412,60.4745,60.5379,29500.0
2011-09-12 12:10:00,85.79,85.91,85.49,85.49,46500.0,60.4956,60.5802,60.2841,60.2841,46500.0
2011-09-12 12:20:00,85.45,85.93,85.43,85.93,29900.0,60.2559,60.5944,60.2418,60.5944,29900.0
2011-09-12 12:30:00,85.97,85.99,85.36,85.36,40700.0,60.6226,60.6367,60.1924,60.1924,40700.0
2011-09-12 12:40:00,85.34,85.45,85.17,85.23,42400.0,60.1783,60.2559,60.0584,60.1007,42400.0
2011-09-12 12:50:00,85.25,85.65,85.22,85.59,32100.0,60.1148,60.3969,60.0937,60.3546,32100.0
2011-09-12 13:00:00,85.59,86.06,85.56,85.61,77800.0,60.3546,60.686,60.3334,60.3687,77800.0
2011-09-12 13:10:00,85.69,85.84,85.41,85.51,38900.0,60.4251,60.5309,60.2277,60.2982,38900.0
2011-09-12 13:20:00,85.49,85.55,85.26,85.32,45500.0,60.2841,60.3264,60.1219,60.1642,45500.0
2011-09-12 13:30:00,85.32,85.37,84.75,84.83,86000.0,60.1642,60.1995,59.7623,59.8187,86000.0
2011-09-12 13:40:00,84.82,85.09,84.59,85.08,70400.0,59.8116,60.002,59.6494,59.995,70400.0
2011-09-12 13:50:00,85.06,85.42,85.0,85.29,57000.0,59.9809,60.2347,59.9386,60.1431,57000.0
2011-09-12 14:00:00,85.29,85.29,84.5,84.58,86500.0,60.1431,60.1431,59.586,59.6424,86500.0
2011-09-12 14:10:00,84.58,84.74,84.33,84.51,93000.0,59.6424,59.7552,59.4661,59.593,93000.0
2011-09-12 14:20:00,84.48,84.93,84.44,84.75,83700.0,59.5719,59.8892,59.5437,59.7623,83700.0
2011-09-12 14:30:00,84.84,85.8,84.68,85.39,105900.0,59.8257,60.5027,59.7129,60.2136,105900.0
2011-09-12 14:40:00,85.42,86.17,85.42,85.64,84100.0,60.2347,60.7636,60.2347,60.3899,84100.0
2011-09-12 14:50:00,85.59,85.59,85.0,85.21,72800.0,60.3546,60.3546,59.9386,60.0866,72800.0
2011-09-12 15:00:00,85.23,85.35,84.95,85.01,62200.0,60.1007,60.1854,59.9033,59.9456,62200.0
2011-09-12 15:10:00,85.03,85.33,84.79,85.13,55800.0,59.9597,60.1713,59.7905,60.0302,55800.0
2011-09-12 15:20:00,85.16,85.71,84.82,85.59,106600.0,60.0514,60.4392,59.8116,60.3546,106600.0
2011-09-12 15:30:00,85.63,85.98,85.52,85.75,178500.0,60.3828,60.6296,60.3052,60.4674,178500.0
2011-09-12 15:40:00,85.74,86.69,85.71,86.56,177700.0,60.4604,61.1303,60.4392,61.0386,177700.0
2011-09-12 15:50:00,86.57,87.26,86.5,87.06,285100.0,61.0457,61.5322,60.9963,61.3912,285100.0
2011-09-13 09:30:00,89.56,90.4,89.02,89.26,458800.0,63.1541,63.7464,62.7733,62.9425,458800.0
2011-09-13 09:40:00,89.15,92.44,89.03,92.1,473200.0,62.865,65.1849,62.7803,64.9452,473200.0
2011-09-13 09:50:00,92.22,93.51,91.93,92.39,465500.0,65.0298,65.9395,64.8253,65.1497,465500.0
2011-09-13 10:00:00,92.38,93.74,92.05,93.35,289400.0,65.1426,66.1016,64.9099,65.8266,289400.0
2011-09-13 10:10:00,93.34,93.4,92.58,92.67,282800.0,65.8196,65.8619,65.2837,65.3471,282800.0
2011-09-13 10:20:00,92.73,93.19,92.5,93.0,176100.0,65.3894,65.7138,65.2273,65.5798,176100.0
2011-09-13 10:30:00,93.0,93.3,92.37,92.8,216400.0,65.5798,65.7914,65.1356,65.4388,216400.0
2011-09-13 10:40:00,92.82,93.45,92.56,93.11,181100.0,65.4529,65.8972,65.2696,65.6574,181100.0
2011-09-13 10:50:00,93.11,93.34,92.3,92.5,144300.0,65.6574,65.8196,65.0862,65.2273,144300.0
2011-09-13 11:00:00,92.47,92.61,92.06,92.27,110300.0,65.2061,65.3048,64.917,65.0651,110300.0
2011-09-13 11:10:00,92.28,92.45,91.89,92.08,104400.0,65.0721,65.192,64.7971,64.9311,104400.0
2011-09-13 11:20:00,92.08,92.1,91.5,91.8,110400.0,64.9311,64.9452,64.5221,64.7336,110400.0
2011-09-13 11:30:00,91.84,92.28,91.38,92.18,143900.0,64.7618,65.0721,64.4375,65.0016,143900.0
2011-09-13 11:40:00,92.15,92.83,92.15,92.44,189500.0,64.9804,65.46,64.9804,65.1849,189500.0
2011-09-13 11:50:00,92.41,92.44,92.14,92.22,55700.0,65.1638,65.1849,64.9734,65.0298,55700.0
2011-09-13 12:00:00,92.16,92.35,91.71,92.34,59000.0,64.9875,65.1215,64.6702,65.1144,59000.0
2011-09-13 12:10:00,92.29,92.66,92.18,92.41,50000.0,65.0792,65.3401,65.0016,65.1638,50000.0
2011-09-13 12:20:00,92.51,92.65,92.2,92.4,79200.0,65.2343,65.333,65.0157,65.1567,79200.0
2011-09-13 12:30:00,92.4,92.49,92.04,92.39,111000.0,65.1567,65.2202,64.9029,65.1497,111000.0
2011-09-13 12:40:00,92.36,92.83,92.3,92.63,74200.0,65.1285,65.46,65.0862,65.3189,74200.0
2011-09-13 12:50:00,92.63,92.86,92.58,92.71,81500.0,65.3189,65.4811,65.2837,65.3753,81500.0
2011-09-13 13:00:00,92.71,93.07,92.7,92.89,130900.0,65.3753,65.6292,65.3683,65.5023,130900.0
2011-09-13 13:10:00,92.89,93.29,92.78,93.04,71600.0,65.5023,65.7843,65.4247,65.608,71600.0
2011-09-13 13:20:00,92.98,93.03,92.69,92.72,40400.0,65.5657,65.601,65.3612,65.3824,40400.0
2011-09-13 13:30:00,92.7,92.82,92.4,92.7,61700.0,65.3683,65.4529,65.1567,65.3683,61700.0
2011-09-13 13:40:00,92.7,93.15,92.68,93.05,58200.0,65.3683,65.6856,65.3542,65.6151,58200.0
2011-09-13 13:50:00,93.08,93.27,92.84,92.9,75600.0,65.6362,65.7702,65.467,65.5093,75600.0
2011-09-13 14:00:00,92.94,92.99,92.67,92.87,85000.0,65.5375,65.5728,65.3471,65.4882,85000.0
2011-09-13 14:10:00,92.86,93.0,92.67,92.78,78300.0,65.4811,65.5798,65.3471,65.4247,78300.0
2011-09-13 14:20:00,92.79,93.63,92.76,93.63,145100.0,65.4317,66.0241,65.4106,66.0241,145100.0
2011-09-13 14:30:00,93.6,93.67,93.3,93.3,80900.0,66.0029,66.0523,65.7914,65.7914,80900.0
2011-09-13 14:40:00,93.34,93.4,92.61,92.66,99900.0,65.8196,65.8619,65.3048,65.3401,99900.0
2011-09-13 14:50:00,92.65,92.77,92.31,92.65,149900.0,65.333,65.4176,65.0933,65.333,149900.0
2011-09-13 15:00:00,92.67,92.83,92.26,92.53,92100.0,65.3471,65.46,65.058,65.2484,92100.0
2011-09-13 15:10:00,92.51,92.67,91.81,91.82,204800.0,65.2343,65.3471,64.7407,64.7477,204800.0
2011-09-13 15:20:00,91.79,92.2,91.51,92.2,165500.0,64.7266,65.0157,64.5291,65.0157,165500.0
2011-09-13 15:30:00,92.19,92.64,92.06,92.17,226300.0,65.0087,65.326,64.917,64.9945,226300.0
2011-09-13 15:40:00,92.17,92.77,91.96,92.61,249800.0,64.9945,65.4176,64.8465,65.3048,249800.0
2011-09-13 15:50:00,92.63,92.75,92.19,92.19,391600.0,65.3189,65.4035,65.0087,65.0087,391600.0
2011-09-14 09:30:00,93.02,93.23,91.54,91.57,259800.0,65.5939,65.742,64.5503,64.5715,259800.0
2011-09-14 09:40:00,91.54,92.2,91.37,91.89,205400.0,64.5503,65.0157,64.4304,64.7971,205400.0
2011-09-14 09:50:00,91.89,92.87,91.74,92.32,281800.0,64.7971,65.4882,64.6913,65.1003,281800.0
2011-09-14 10:00:00,92.35,92.44,91.93,92.0,141000.0,65.1215,65.1849,64.8253,64.8747,141000.0
2011-09-14 10:10:00,92.04,92.37,91.5,91.67,225600.0,64.9029,65.1356,64.5221,64.642,225600.0
2011-09-14 10:20:00,91.68,92.29,91.2,92.05,154000.0,64.649,65.0792,64.3105,64.9099,154000.0
2011-09-14 10:30:00,92.04,92.27,91.62,92.0,101800.0,64.9029,65.0651,64.6067,64.8747,101800.0
2011-09-14 10:40:00,91.99,92.05,91.23,91.44,124700.0,64.8676,64.9099,64.3317,64.4798,124700.0
2011-09-14 10:50:00,91.5,91.95,91.37,91.91,62000.0,64.5221,64.8394,64.4304,64.8112,62000.0
2011-09-14 11:00:00,91.88,92.58,91.55,92.46,144400.0,64.7901,65.2837,64.5573,65.199,144400.0
2011-09-14 11:10:00,92.49,92.7,92.3,92.39,115400.0,65.2202,65.3683,65.0862,65.1497,115400.0
2011-09-14 11:20:00,92.42,93.07,92.31,93.07,113600.0,65.1708,65.6292,65.0933,65.6292,113600.0
2011-09-14 11:30:00,93.07,93.07,92.72,92.83,61200.0,65.6292,65.6292,65.3824,65.46,61200.0
2011-09-14 11:40:00,92.8,92.81,92.59,92.76,69600.0,65.4388,65.4458,65.2907,65.4106,69600.0
2011-09-14 11:50:00,92.8,93.38,92.75,93.31,86300.0,65.4388,65.8478,65.4035,65.7984,86300.0
2011-09-14 12:00:00,93.31,93.47,93.0,93.08,64900.0,65.7984,65.9113,65.5798,65.6362,64900.0
2011-09-14 12:10:00,93.12,93.22,92.75,92.79,47400.0,65.6644,65.735,65.4035,65.4317,47400.0
2011-09-14 12:20:00,92.75,92.96,92.67,92.87,44800.0,65.4035,65.5516,65.3471,65.4882,44800.0
2011-09-14 12:30:00,92.93,93.46,92.87,93.44,101400.0,65.5305,65.9042,65.4882,65.8901,101400.0
2011-09-14 12:40:00,93.45,93.61,93.3,93.37,95600.0,65.8972,66.01,65.7914,65.8407,95600.0
2011-09-14 12:50:00,93.36,93.38,93.06,93.22,40700.0,65.8337,65.8478,65.6221,65.735,40700.0
2011-09-14 13:00:00,93.18,93.55,93.12,93.54,50000.0,65.7068,65.9677,65.6644,65.9606,50000.0
2011-09-14 13:10:00,93.52,93.81,93.49,93.8,88800.0,65.9465,66.151,65.9254,66.144,88800.0
2011-09-14 13:20:00,93.84,93.87,93.46,93.58,57000.0,66.1722,66.1933,65.9042,65.9888,57000.0
2011-09-14 13:30:00,93.58,93.87,93.44,93.84,118800.0,65.9888,66.1933,65.8901,66.1722,118800.0
2011-09-14 13:40:00,93.78,94.21,93.75,94.21,124200.0,66.1299,66.4331,66.1087,66.4331,124200.0
2011-09-14 13:50:00,94.21,94.4,93.83,94.06,122300.0,66.4331,66.5671,66.1651,66.3273,122300.0
2011-09-14 14:00:00,94.05,94.5,94.02,94.33,153600.0,66.3202,66.6376,66.2991,66.5177,153600.0
2011-09-14 14:10:00,94.35,94.92,94.28,94.9,119800.0,66.5318,66.9337,66.4824,66.9196,119800.0
2011-09-14 14:20:00,94.9,94.98,94.36,94.54,87200.0,66.9196,66.976,66.5388,66.6658,87200.0
2011-09-14 14:30:00,94.57,94.58,94.08,94.22,76700.0,66.6869,66.694,66.3414,66.4401,76700.0
2011-09-14 14:40:00,94.2,94.41,94.18,94.21,59900.0,66.426,66.5741,66.4119,66.4331,59900.0
2011-09-14 14:50:00,94.21,94.75,94.19,94.67,60000.0,66.4331,66.8139,66.419,66.7574,60000.0
2011-09-14 15:00:00,94.67,95.02,94.67,95.0,128500.0,66.7574,67.0043,66.7574,66.9901,128500.0
2011-09-14 15:10:00,95.01,95.2,94.97,95.16,99300.0,66.9972,67.1312,66.969,67.103,99300.0
2011-09-14 15:20:00,95.14,95.52,94.93,95.36,160700.0,67.0889,67.3568,66.9408,67.244,160700.0
2011-09-14 15:30:00,95.36,95.7,95.12,95.41,188200.0,67.244,67.4838,67.0748,67.2793,188200.0
2011-09-14 15:40:00,95.41,95.5,94.06,94.26,271300.0,67.2793,67.3427,66.3273,66.4683,271300.0
2011-09-14 15:50:00,94.31,94.68,94.09,94.14,298300.0,66.5036,66.7645,66.3485,66.3837,298300.0
2011-09-15 09:30:00,96.84,97.0,95.61,95.83,209300.0,68.2876,68.4005,67.4203,67.5754,209300.0
2011-09-15 09:40:00,96.06,96.06,95.5,95.8,208700.0,67.7376,67.7376,67.3427,67.5543,208700.0
2011-09-15 09:50:00,95.81,96.37,95.71,95.88,207400.0,67.5613,67.9562,67.4908,67.6107,207400.0
2011-09-15 10:00:00,95.88,97.2,95.83,96.88,215000.0,67.6107,68.5415,67.5754,68.3158,215000.0
2011-09-15 10:10:00,96.83,97.11,96.17,96.64,109900.0,68.2806,68.478,67.8152,68.1466,109900.0
2011-09-15 10:20:00,96.54,96.55,95.5,95.6,171200.0,68.0761,68.0831,67.3427,67.4132,171200.0
2011-09-15 10:30:00,95.61,95.83,95.38,95.6,212200.0,67.4203,67.5754,67.2581,67.4132,212200.0
2011-09-15 10:40:00,95.59,96.37,95.57,96.27,100900.0,67.4062,67.9562,67.3921,67.8857,100900.0
2011-09-15 10:50:00,96.26,96.31,95.65,96.1,91000.0,67.8786,67.9139,67.4485,67.7658,91000.0
2011-09-15 11:00:00,96.09,96.55,95.88,96.45,93000.0,67.7588,68.0831,67.6107,68.0126,93000.0
2011-09-15 11:10:00,96.45,97.25,96.28,97.01,153500.0,68.0126,68.5768,67.8928,68.4075,153500.0
2011-09-15 11:20:00,96.99,97.26,96.7,97.08,123700.0,68.3934,68.5838,68.1889,68.4569,123700.0
2011-09-15 11:30:00,97.14,97.79,97.06,97.51,124100.0,68.4992,68.9575,68.4428,68.7601,124100.0
2011-09-15 11:40:00,97.52,97.6,97.3,97.57,91200.0,68.7672,68.8236,68.612,68.8024,91200.0
2011-09-15 11:50:00,97.6,97.89,97.51,97.76,124000.0,68.8236,69.0281,68.7601,68.9364,124000.0
2011-09-15 12:00:00,97.76,97.76,97.14,97.54,96300.0,68.9364,68.9364,68.4992,68.7813,96300.0
2011-09-15 12:10:00,97.52,97.73,97.22,97.41,89200.0,68.7672,68.9152,68.5556,68.6896,89200.0
2011-09-15 12:20:00,97.44,97.53,97.27,97.53,49100.0,68.7107,68.7742,68.5909,68.7742,49100.0
2011-09-15 12:30:00,97.54,97.85,97.47,97.47,69900.0,68.7813,68.9999,68.7319,68.7319,69900.0
2011-09-15 12:40:00,97.51,97.82,97.45,97.72,56700.0,68.7601,68.9787,68.7178,68.9082,56700.0
2011-09-15 12:50:00,97.72,97.79,97.45,97.64,26700.0,68.9082,68.9575,68.7178,68.8518,26700.0
2011-09-15 13:00:00,97.66,97.85,97.58,97.7,88300.0,68.8659,68.9999,68.8095,68.8941,88300.0
2011-09-15 13:10:00,97.7,97.74,97.24,97.24,50900.0,68.8941,68.9223,68.5697,68.5697,50900.0
2011-09-15 13:20:00,97.24,97.34,96.97,97.05,83000.0,68.5697,68.6402,68.3793,68.4357,83000.0
2011-09-15 13:30:00,97.02,97.13,96.85,96.9,48000.0,68.4146,68.4921,68.2947,68.33,48000.0
2011-09-15 13:40:00,96.92,97.3,96.58,97.03,244000.0,68.3441,68.612,68.1043,68.4216,244000.0
2011-09-15 13:50:00,96.99,97.17,96.89,97.12,111600.0,68.3934,68.5203,68.3229,68.4851,111600.0
2011-09-15 14:00:00,97.09,97.5,97.08,97.46,76800.0,68.4639,68.753,68.4569,68.7248,76800.0
2011-09-15 14:10:00,97.49,98.0,97.49,97.85,110600.0,68.746,69.1056,68.746,68.9999,110600.0
2011-09-15 14:20:00,97.85,97.85,97.46,97.55,46100.0,68.9999,68.9999,68.7248,68.7883,46100.0
2011-09-15 14:30:00,97.56,97.6,97.3,97.53,79200.0,68.7954,68.8236,68.612,68.7742,79200.0
2011-09-15 14:40:00,97.49,97.75,97.37,97.75,66700.0,68.746,68.9293,68.6614,68.9293,66700.0
2011-09-15 14:50:00,97.72,97.88,97.66,97.69,67600.0,68.9082,69.021,68.8659,68.887,67600.0
2011-09-15 15:00:00,97.69,97.82,97.53,97.53,55200.0,68.887,68.9787,68.7742,68.7742,55200.0
2011-09-15 15:10:00,97.53,97.75,97.41,97.42,118100.0,68.7742,68.9293,68.6896,68.6966,118100.0
2011-09-15 15:20:00,97.44,97.52,97.0,97.16,101300.0,68.7107,68.7672,68.4005,68.5133,101300.0
2011-09-15 15:30:00,97.2,97.77,97.1,97.61,169000.0,68.5415,68.9434,68.471,68.8306,169000.0
2011-09-15 15:40:00,97.58,97.85,97.45,97.84,199800.0,68.8095,68.9999,68.7178,68.9928,199800.0
2011-09-15 15:50:00,97.71,97.89,97.64,97.81,333100.0,68.9011,69.0281,68.8518,68.9716,333100.0
2011-09-16 09:30:00,98.5,98.99,98.01,98.67,455000.0,69.4582,69.8037,69.1127,69.5781,455000.0
2011-09-16 09:40:00,98.57,99.73,98.56,99.41,259200.0,69.5076,70.3256,69.5005,70.0999,259200.0
2011-09-16 09:50:00,99.34,99.58,98.65,98.92,175900.0,70.0505,70.2198,69.564,69.7544,175900.0
2011-09-16 10:00:00,98.89,99.11,98.39,98.48,186500.0,69.7332,69.8884,69.3806,69.4441,186500.0
2011-09-16 10:10:00,98.49,99.22,98.41,98.99,268800.0,69.4512,69.9659,69.3947,69.8037,268800.0
2011-09-16 10:20:00,98.99,99.09,97.99,98.2,204200.0,69.8037,69.8743,69.0986,69.2467,204200.0
2011-09-16 10:30:00,98.17,98.37,97.54,97.61,192900.0,69.2255,69.3665,68.7813,68.8306,192900.0
2011-09-16 10:40:00,97.6,98.23,97.45,97.64,235600.0,68.8236,69.2678,68.7178,68.8518,235600.0
2011-09-16 10:50:00,97.63,97.7,96.69,97.21,164700.0,68.8447,68.8941,68.1819,68.5486,164700.0
2011-09-16 11:00:00,97.21,97.5,97.1,97.19,70000.0,68.5486,68.753,68.471,68.5344,70000.0
2011-09-16 11:10:00,97.2,97.34,97.06,97.24,57900.0,68.5415,68.6402,68.4428,68.5697,57900.0
2011-09-16 11:20:00,97.19,97.24,96.9,97.12,52500.0,68.5344,68.5697,68.33,68.4851,52500.0
2011-09-16 11:30:00,97.07,97.45,96.77,97.32,63400.0,68.4498,68.7178,68.2383,68.6261,63400.0
2011-09-16 11:40:00,97.37,97.54,97.19,97.51,63800.0,68.6614,68.7813,68.5344,68.7601,63800.0
2011-09-16 11:50:00,97.5,97.96,97.5,97.84,45200.0,68.753,69.0774,68.753,68.9928,45200.0
2011-09-16 12:00:00,97.84,98.18,97.79,98.06,68900.0,68.9928,69.2326,68.9575,69.1479,68900.0
2011-09-16 12:10:00,98.07,98.14,97.8,97.92,39900.0,69.155,69.2043,68.9646,69.0492,39900.0
2011-09-16 12:20:00,97.91,98.16,97.52,97.88,119900.0,69.0422,69.2185,68.7672,69.021,119900.0
2011-09-16 12:30:00,97.84,98.22,97.83,98.18,33400.0,68.9928,69.2608,68.9858,69.2326,33400.0
2011-09-16 12:40:00,98.2,98.52,98.13,98.35,48500.0,69.2467,69.4723,69.1973,69.3524,48500.0
2011-09-16 12:50:00,98.39,98.42,98.09,98.13,21700.0,69.3806,69.4018,69.1691,69.1973,21700.0
2011-09-16 13:00:00,98.13,98.21,97.91,97.98,66800.0,69.1973,69.2537,69.0422,69.0915,66800.0
2011-09-16 13:10:00,97.99,98.36,97.98,98.2,86400.0,69.0986,69.3595,69.0915,69.2467,86400.0
2011-09-16 13:20:00,98.18,98.36,98.14,98.36,34200.0,69.2326,69.3595,69.2043,69.3595,34200.0
2011-09-16 13:30:00,98.38,98.38,97.75,97.93,92500.0,69.3736,69.3736,68.9293,69.0563,92500.0
2011-09-16 13:40:00,97.96,98.05,97.75,97.76,44500.0,69.0774,69.1409,68.9293,68.9364,44500.0
2011-09-16 13:50:00,97.77,97.94,97.73,97.82,34400.0,68.9434,69.0633,68.9152,68.9787,34400.0
2011-09-16 14:00:00,97.8,98.15,97.8,97.92,86300.0,68.9646,69.2114,68.9646,69.0492,86300.0
2011-09-16 14:10:00,97.92,98.07,97.69,97.74,34000.0,69.0492,69.155,68.887,68.9223,34000.0
2011-09-16 14:20:00,97.74,97.84,97.58,97.62,34700.0,68.9223,68.9928,68.8095,68.8377,34700.0
2011-09-16 14:30:00,97.64,98.04,97.59,98.02,41600.0,68.8518,69.1338,68.8165,69.1197,41600.0
2011-09-16 14:40:00,98.04,98.06,97.68,97.76,65800.0,69.1338,69.1479,68.88,68.9364,65800.0
2011-09-16 14:50:00,97.74,97.94,97.65,97.92,32200.0,68.9223,69.0633,68.8588,69.0492,32200.0
2011-09-16 15:00:00,97.96,97.97,97.56,97.58,47200.0,69.0774,69.0845,68.7954,68.8095,47200.0
2011-09-16 15:10:00,97.59,97.72,97.51,97.6,52500.0,68.8165,68.9082,68.7601,68.8236,52500.0
2011-09-16 15:20:00,97.63,97.69,97.18,97.22,107800.0,68.8447,68.887,68.5274,68.5556,107800.0
2011-09-16 15:30:00,97.22,97.59,97.17,97.48,104200.0,68.5556,68.8165,68.5203,68.7389,104200.0
2011-09-16 15:40:00,97.5,97.8,97.41,97.72,118400.0,68.753,68.9646,68.6896,68.9082,118400.0
2011-09-16 15:50:00,97.71,97.88,97.48,97.83,231700.0,68.9011,69.021,68.7389,68.9858,231700.0
2011-09-19 09:30:00,95.1,95.42,94.3,94.57,258700.0,67.0607,67.2863,66.4965,66.6869,258700.0
2011-09-19 09:40:00,94.53,95.2,94.4,94.7,160800.0,66.6587,67.1312,66.5671,66.7786,160800.0
2011-09-19 09:50:00,94.77,95.3,94.72,95.03,153400.0,66.828,67.2017,66.7927,67.0113,153400.0
2011-09-19 10:00:00,95.0,95.27,94.88,95.02,136500.0,66.9901,67.1805,66.9055,67.0043,136500.0
2011-09-19 10:10:00,95.02,95.13,94.84,95.0,171500.0,67.0043,67.0818,66.8773,66.9901,171500.0
2011-09-19 10:20:00,94.96,95.75,94.85,95.65,126600.0,66.9619,67.519,66.8844,67.4485,126600.0
2011-09-19 10:30:00,95.63,95.75,95.4,95.44,121100.0,67.4344,67.519,67.2722,67.3004,121100.0
2011-09-19 10:40:00,95.37,95.5,95.05,95.43,42400.0,67.2511,67.3427,67.0254,67.2934,42400.0
2011-09-19 10:50:00,95.39,95.68,95.15,95.19,47000.0,67.2652,67.4697,67.0959,67.1241,47000.0
2011-09-19 11:00:00,95.2,95.86,95.2,95.76,65700.0,67.1312,67.5966,67.1312,67.5261,65700.0
2011-09-19 11:10:00,95.76,95.94,95.34,95.94,61000.0,67.5261,67.653,67.2299,67.653,61000.0
2011-09-19 11:20:00,95.93,96.01,95.75,95.86,90200.0,67.6459,67.7024,67.519,67.5966,90200.0
2011-09-19 11:30:00,95.76,96.01,95.61,95.99,41800.0,67.5261,67.7024,67.4203,67.6883,41800.0
2011-09-19 11:40:00,96.0,97.21,95.96,97.1,124900.0,67.6953,68.5486,67.6671,68.471,124900.0
2011-09-19 11:50:00,97.04,97.1,96.31,96.31,61600.0,68.4287,68.471,67.9139,67.9139,61600.0
2011-09-19 12:00:00,96.32,96.61,96.14,96.3,32500.0,67.921,68.1255,67.794,67.9069,32500.0
2011-09-19 12:10:00,96.3,96.31,95.76,95.79,38200.0,67.9069,67.9139,67.5261,67.5472,38200.0
2011-09-19 12:20:00,95.81,95.87,95.51,95.65,71700.0,67.5613,67.6036,67.3498,67.4485,71700.0
2011-09-19 12:30:00,95.64,95.74,95.37,95.39,59200.0,67.4415,67.512,67.2511,67.2652,59200.0
2011-09-19 12:40:00,95.38,95.63,95.21,95.36,42500.0,67.2581,67.4344,67.1382,67.244,42500.0
2011-09-19 12:50:00,95.28,95.37,95.06,95.15,31000.0,67.1876,67.2511,67.0325,67.0959,31000.0
2011-09-19 13:00:00,95.17,95.33,94.96,95.27,40900.0,67.11,67.2229,66.9619,67.1805,40900.0
2011-09-19 13:10:00,95.31,95.31,95.0,95.12,28900.0,67.2087,67.2087,66.9901,67.0748,28900.0
2011-09-19 13:20:00,95.12,95.49,95.06,95.34,48400.0,67.0748,67.3357,67.0325,67.2299,48400.0
2011-09-19 13:30:00,95.36,95.64,95.3,95.49,34500.0,67.244,67.4415,67.2017,67.3357,34500.0
2011-09-19 13:40:00,95.56,96.04,95.56,95.9,62400.0,67.385,67.7235,67.385,67.6248,62400.0
2011-09-19 13:50:00,95.93,95.95,95.78,95.85,24100.0,67.6459,67.6601,67.5402,67.5895,24100.0
2011-09-19 14:00:00,95.85,96.0,95.47,95.83,32000.0,67.5895,67.6953,67.3216,67.5754,32000.0
2011-09-19 14:10:00,95.85,96.35,95.78,96.27,74000.0,67.5895,67.9421,67.5402,67.8857,74000.0
2011-09-19 14:20:00,96.23,96.5,95.94,95.96,28900.0,67.8575,68.0479,67.653,67.6671,28900.0
2011-09-19 14:30:00,95.94,96.33,95.88,96.33,27600.0,67.653,67.928,67.6107,67.928,27600.0
2011-09-19 14:40:00,96.35,96.44,96.08,96.28,33700.0,67.9421,68.0056,67.7517,67.8928,33700.0
2011-09-19 14:50:00,96.37,96.48,95.83,95.89,32200.0,67.9562,68.0338,67.5754,67.6177,32200.0
2011-09-19 15:00:00,95.85,96.01,95.67,95.76,37900.0,67.5895,67.7024,67.4626,67.5261,37900.0
2011-09-19 15:10:00,95.73,97.01,95.7,96.6,136700.0,67.5049,68.4075,67.4838,68.1184,136700.0
2011-09-19 15:20:00,96.6,97.39,96.5,97.39,172600.0,68.1184,68.6755,68.0479,68.6755,172600.0
2011-09-19 15:30:00,97.41,97.85,97.34,97.68,211300.0,68.6896,68.9999,68.6402,68.88,211300.0
2011-09-19 15:40:00,97.62,97.66,97.0,97.22,149100.0,68.8377,68.8659,68.4005,68.5556,149100.0
2011-09-19 15:50:00,97.21,97.43,96.93,97.03,193200.0,68.5486,68.7037,68.3511,68.4216,193200.0
2011-09-20 09:30:00,97.13,97.77,96.03,96.03,117500.0,68.4921,68.9434,67.7165,67.7165,117500.0
2011-09-20 09:40:00,96.05,96.07,95.35,95.88,111400.0,67.7306,67.7447,67.237,67.6107,111400.0
2011-09-20 09:50:00,95.9,96.05,95.17,96.05,110400.0,67.6248,67.7306,67.11,67.7306,110400.0
2011-09-20 10:00:00,96.01,96.61,95.51,95.57,152900.0,67.7024,68.1255,67.3498,67.3921,152900.0
2011-09-20 10:10:00,95.59,96.21,95.38,96.17,87900.0,67.4062,67.8434,67.2581,67.8152,87900.0
2011-09-20 10:20:00,96.06,96.65,96.03,96.44,70700.0,67.7376,68.1537,67.7165,68.0056,70700.0
2011-09-20 10:30:00,96.48,97.37,96.35,97.36,82500.0,68.0338,68.6614,67.9421,68.6543,82500.0
2011-09-20 10:40:00,97.35,97.8,97.33,97.45,111700.0,68.6473,68.9646,68.6332,68.7178,111700.0
2011-09-20 10:50:00,97.45,97.72,96.94,97.16,105100.0,68.7178,68.9082,68.3582,68.5133,105100.0
2011-09-20 11:00:00,97.17,97.59,97.12,97.54,90400.0,68.5203,68.8165,68.4851,68.7813,90400.0
2011-09-20 11:10:00,97.56,97.79,97.37,97.44,69100.0,68.7954,68.9575,68.6614,68.7107,69100.0
2011-09-20 11:20:00,97.42,97.47,97.13,97.47,86600.0,68.6966,68.7319,68.4921,68.7319,86600.0
2011-09-20 11:30:00,97.39,97.49,96.96,96.98,80000.0,68.6755,68.746,68.3723,68.3864,80000.0
2011-09-20 11:40:00,96.98,97.03,96.7,96.77,39300.0,68.3864,68.4216,68.1889,68.2383,39300.0
2011-09-20 11:50:00,96.76,96.98,96.71,96.79,40800.0,68.2312,68.3864,68.196,68.2524,40800.0
2011-09-20 12:00:00,96.78,96.83,96.11,96.2,49700.0,68.2453,68.2806,67.7729,67.8363,49700.0
2011-09-20 12:10:00,96.2,96.39,96.07,96.14,60000.0,67.8363,67.9703,67.7447,67.794,60000.0
2011-09-20 12:20:00,96.26,96.5,96.13,96.24,31900.0,67.8786,68.0479,67.787,67.8645,31900.0
2011-09-20 12:30:00,96.26,96.3,95.8,95.9,61900.0,67.8786,67.9069,67.5543,67.6248,61900.0
2011-09-20 12:40:00,95.85,95.98,95.6,95.86,56000.0,67.5895,67.6812,67.4132,67.5966,56000.0
2011-09-20 12:50:00,95.94,96.55,95.92,96.41,39400.0,67.653,68.0831,67.6389,67.9844,39400.0
2011-09-20 13:00:00,96.32,96.75,96.32,96.46,42700.0,67.921,68.2242,67.921,68.0197,42700.0
2011-09-20 13:10:00,96.41,96.72,96.41,96.69,46800.0,67.9844,68.203,67.9844,68.1819,46800.0
2011-09-20 13:20:00,96.67,96.7,96.44,96.49,35700.0,68.1678,68.1889,68.0056,68.0408,35700.0
2011-09-20 13:30:00,96.53,96.58,96.35,96.38,45200.0,68.069,68.1043,67.9421,67.9633,45200.0
2011-09-20 13:40:00,96.33,96.43,96.13,96.38,43300.0,67.928,67.9985,67.787,67.9633,43300.0
2011-09-20 13:50:00,96.38,96.38,96.05,96.24,57900.0,67.9633,67.9633,67.7306,67.8645,57900.0
2011-09-20 14:00:00,96.17,96.35,95.96,96.28,45800.0,67.8152,67.9421,67.6671,67.8928,45800.0
2011-09-20 14:10:00,96.28,96.5,96.28,96.37,41100.0,67.8928,68.0479,67.8928,67.9562,41100.0
2011-09-20 14:20:00,96.37,96.38,95.97,96.05,107300.0,67.9562,67.9633,67.6742,67.7306,107300.0
2011-09-20 14:30:00,96.06,96.12,95.4,95.46,54600.0,67.7376,67.7799,67.2722,67.3145,54600.0
2011-09-20 14:40:00,95.45,95.52,95.05,95.14,60300.0,67.3075,67.3568,67.0254,67.0889,60300.0
2011-09-20 14:50:00,95.07,95.31,95.01,95.1,74800.0,67.0395,67.2087,66.9972,67.0607,74800.0
2011-09-20 15:00:00,95.1,95.32,94.5,94.6,150200.0,67.0607,67.2158,66.6376,66.7081,150200.0
2011-09-20 15:10:00,94.62,94.75,94.35,94.5,109000.0,66.7222,66.8139,66.5318,66.6376,109000.0
2011-09-20 15:20:00,94.53,94.69,94.43,94.5,104500.0,66.6587,66.7715,66.5882,66.6376,104500.0
2011-09-20 15:30:00,94.5,94.9,94.45,94.9,129300.0,66.6376,66.9196,66.6023,66.9196,129300.0
2011-09-20 15:40:00,94.92,94.95,94.25,94.48,150900.0,66.9337,66.9549,66.4613,66.6235,150900.0
2011-09-20 15:50:00,94.47,94.68,94.23,94.33,361900.0,66.6164,66.7645,66.4472,66.5177,361900.0
2011-09-21 09:30:00,94.04,95.18,94.0,94.44,152700.0,66.3132,67.1171,66.285,66.5953,152700.0
2011-09-21 09:40:00,94.4,94.59,93.78,94.42,186700.0,66.5671,66.701,66.1299,66.5812,186700.0
2011-09-21 09:50:00,94.24,94.8,94.0,94.65,111100.0,66.4542,66.8491,66.285,66.7433,111100.0
2011-09-21 10:00:00,94.67,95.08,94.38,94.56,115200.0,66.7574,67.0466,66.553,66.6799,115200.0
2011-09-21 10:10:00,94.56,94.64,94.0,94.26,73900.0,66.6799,66.7363,66.285,66.4683,73900.0
2011-09-21 10:20:00,94.25,94.39,94.15,94.3,72100.0,66.4613,66.56,66.3908,66.4965,72100.0
2011-09-21 10:30:00,94.29,94.47,93.8,93.84,134800.0,66.4895,66.6164,66.144,66.1722,134800.0
2011-09-21 10:40:00,93.88,94.0,93.7,93.86,183400.0,66.2004,66.285,66.0734,66.1863,183400.0
2011-09-21 10:50:00,93.85,93.9,93.55,93.76,207400.0,66.1792,66.2145,65.9677,66.1158,207400.0
2011-09-21 11:00:00,93.76,93.9,93.54,93.67,61400.0,66.1158,66.2145,65.9606,66.0523,61400.0
2011-09-21 11:10:00,93.67,93.98,93.52,93.65,52800.0,66.0523,66.2709,65.9465,66.0382,52800.0
2011-09-21 11:20:00,93.58,93.74,93.4,93.58,50100.0,65.9888,66.1016,65.8619,65.9888,50100.0
2011-09-21 11:30:00,93.63,94.3,93.52,94.21,51700.0,66.0241,66.4965,65.9465,66.4331,51700.0
2011-09-21 11:40:00,94.19,94.44,94.12,94.26,21400.0,66.419,66.5953,66.3696,66.4683,21400.0
2011-09-21 11:50:00,94.26,94.3,93.91,94.15,23500.0,66.4683,66.4965,66.2215,66.3908,23500.0
2011-09-21 12:00:00,94.15,94.28,94.02,94.07,31300.0,66.3908,66.4824,66.2991,66.3344,31300.0
2011-09-21 12:10:00,94.05,94.55,93.98,94.52,35500.0,66.3202,66.6728,66.2709,66.6517,35500.0
2011-09-21 12:20:00,94.48,94.62,93.87,93.9,46200.0,66.6235,66.7222,66.1933,66.2145,46200.0
2011-09-21 12:30:00,93.91,94.32,93.65,94.19,34600.0,66.2215,66.5106,66.0382,66.419,34600.0
2011-09-21 12:40:00,94.26,94.37,93.83,93.99,25500.0,66.4683,66.5459,66.1651,66.2779,25500.0
2011-09-21 12:50:00,93.89,94.07,93.77,94.07,47100.0,66.2074,66.3344,66.1228,66.3344,47100.0
2011-09-21 13:00:00,94.05,94.35,93.9,94.3,26200.0,66.3202,66.5318,66.2145,66.4965,26200.0
2011-09-21 13:10:00,94.34,94.44,94.05,94.21,33600.0,66.5247,66.5953,66.3202,66.4331,33600.0
2011-09-21 13:20:00,94.24,94.5,94.12,94.31,31000.0,66.4542,66.6376,66.3696,66.5036,31000.0
2011-09-21 13:30:00,94.28,94.33,94.06,94.2,78200.0,66.4824,66.5177,66.3273,66.426,78200.0
2011-09-21 13:40:00,94.17,94.4,94.11,94.11,25400.0,66.4049,66.5671,66.3626,66.3626,25400.0
2011-09-21 13:50:00,94.11,94.23,94.06,94.07,22400.0,66.3626,66.4472,66.3273,66.3344,22400.0
2011-09-21 14:00:00,94.1,94.39,94.0,94.25,42100.0,66.3555,66.56,66.285,66.4613,42100.0
2011-09-21 14:10:00,94.21,94.71,94.18,94.57,45400.0,66.4331,66.7857,66.4119,66.6869,45400.0
2011-09-21 14:20:00,94.53,95.58,93.55,94.59,174400.0,66.6587,67.3991,65.9677,66.701,174400.0
2011-09-21 14:30:00,94.6,95.16,93.43,93.78,231200.0,66.7081,67.103,65.883,66.1299,231200.0
2011-09-21 14:40:00,93.73,94.08,93.5,93.94,78500.0,66.0946,66.3414,65.9324,66.2427,78500.0
2011-09-21 14:50:00,93.9,94.24,93.5,93.6,117100.0,66.2145,66.4542,65.9324,66.0029,117100.0
2011-09-21 15:00:00,93.5,94.21,93.45,93.71,125100.0,65.9324,66.4331,65.8972,66.0805,125100.0
2011-09-21 15:10:00,93.72,94.2,93.57,93.66,138000.0,66.0875,66.426,65.9818,66.0452,138000.0
2011-09-21 15:20:00,93.73,93.84,93.25,93.34,154200.0,66.0946,66.1722,65.7561,65.8196,154200.0
2011-09-21 15:30:00,93.36,93.45,92.3,92.42,216400.0,65.8337,65.8972,65.0862,65.1708,216400.0
2011-09-21 15:40:00,92.39,92.51,91.89,92.25,266100.0,65.1497,65.2343,64.7971,65.051,266100.0
2011-09-21 15:50:00,92.23,92.24,91.51,91.55,368400.0,65.0369,65.0439,64.5291,64.5573,368400.0
2011-09-22 09:30:00,86.92,87.13,86.2,86.85,296000.0,61.2925,61.4405,60.7847,61.2431,296000.0
2011-09-22 09:40:00,87.0,87.06,85.8,86.11,347800.0,61.3489,61.3912,60.5027,60.7213,347800.0
2011-09-22 09:50:00,86.1,86.57,85.0,85.04,319000.0,60.7142,61.0457,59.9386,59.9668,319000.0
2011-09-22 10:00:00,85.05,86.62,85.05,86.62,220800.0,59.9738,61.0809,59.9738,61.0809,220800.0
2011-09-22 10:10:00,86.53,87.58,86.33,87.54,192300.0,61.0174,61.7579,60.8764,61.7297,192300.0
2011-09-22 10:20:00,87.54,88.7,86.77,86.97,350500.0,61.7297,62.5476,61.1867,61.3277,350500.0
2011-09-22 10:30:00,86.98,88.31,86.74,87.48,134700.0,61.3348,62.2726,61.1655,61.6873,134700.0
2011-09-22 10:40:00,87.49,88.69,87.43,88.27,81600.0,61.6944,62.5406,61.6521,62.2444,81600.0
2011-09-22 10:50:00,88.32,88.33,87.57,87.81,129100.0,62.2797,62.2867,61.7508,61.9201,129100.0
2011-09-22 11:00:00,87.82,88.2,87.71,87.85,88700.0,61.9271,62.1951,61.8495,61.9483,88700.0
2011-09-22 11:10:00,87.83,88.11,87.58,88.0,62500.0,61.9342,62.1316,61.7579,62.054,62500.0
2011-09-22 11:20:00,88.0,88.18,87.58,87.7,77400.0,62.054,62.181,61.7579,61.8425,77400.0
2011-09-22 11:30:00,87.7,88.4,87.69,88.26,47000.0,61.8425,62.3361,61.8354,62.2374,47000.0
2011-09-22 11:40:00,88.29,88.38,87.96,88.23,54500.0,62.2585,62.322,62.0258,62.2162,54500.0
2011-09-22 11:50:00,88.15,88.29,87.5,87.53,44800.0,62.1598,62.2585,61.7015,61.7226,44800.0
2011-09-22 12:00:00,87.52,87.89,87.52,87.73,100700.0,61.7156,61.9765,61.7156,61.8636,100700.0
2011-09-22 12:10:00,87.7,87.74,87.0,87.3,61500.0,61.8425,61.8707,61.3489,61.5604,61500.0
2011-09-22 12:20:00,87.25,87.43,86.88,87.15,82900.0,61.5252,61.6521,61.2643,61.4546,82900.0
2011-09-22 12:30:00,87.15,87.66,87.08,87.58,33600.0,61.4546,61.8143,61.4053,61.7579,33600.0
2011-09-22 12:40:00,87.53,87.95,87.49,87.95,40200.0,61.7226,62.0188,61.6944,62.0188,40200.0
2011-09-22 12:50:00,88.0,88.28,87.85,88.01,44900.0,62.054,62.2515,61.9483,62.0611,44900.0
2011-09-22 13:00:00,88.06,88.09,87.43,87.44,45500.0,62.0963,62.1175,61.6521,61.6591,45500.0
2011-09-22 13:10:00,87.45,87.66,87.2,87.32,51400.0,61.6662,61.8143,61.4899,61.5745,51400.0
2011-09-22 13:20:00,87.31,87.39,86.83,87.1,77400.0,61.5675,61.6239,61.229,61.4194,77400.0
2011-09-22 13:30:00,87.13,87.25,86.77,86.97,78900.0,61.4405,61.5252,61.1867,61.3277,78900.0
2011-09-22 13:40:00,86.94,87.29,86.71,86.81,58300.0,61.3066,61.5534,61.1444,61.2149,58300.0
2011-09-22 13:50:00,86.8,86.86,85.64,85.71,166100.0,61.2078,61.2502,60.3899,60.4392,166100.0
2011-09-22 14:00:00,85.73,86.04,85.59,85.85,242300.0,60.4533,60.6719,60.3546,60.5379,242300.0
2011-09-22 14:10:00,85.81,86.04,85.62,85.71,166500.0,60.5097,60.6719,60.3758,60.4392,166500.0
2011-09-22 14:20:00,85.77,86.15,85.35,85.74,540700.0,60.4815,60.7495,60.1854,60.4604,540700.0
2011-09-22 14:30:00,85.75,85.89,85.16,85.36,156700.0,60.4674,60.5661,60.0514,60.1924,156700.0
2011-09-22 14:40:00,85.44,85.91,85.22,85.73,145000.0,60.2488,60.5802,60.0937,60.4533,145000.0
2011-09-22 14:50:00,85.72,85.93,85.48,85.5,132200.0,60.4463,60.5944,60.277,60.2911,132200.0
2011-09-22 15:00:00,85.5,85.66,85.0,85.3,165900.0,60.2911,60.404,59.9386,60.1501,165900.0
2011-09-22 15:10:00,85.3,85.79,85.21,85.21,169000.0,60.1501,60.4956,60.0866,60.0866,169000.0
2011-09-22 15:20:00,85.19,85.24,84.34,84.55,373600.0,60.0725,60.1078,59.4731,59.6212,373600.0
2011-09-22 15:30:00,84.56,85.18,84.11,84.92,353500.0,59.6283,60.0655,59.311,59.8821,353500.0
2011-09-22 15:40:00,84.94,85.71,84.45,85.41,357100.0,59.8962,60.4392,59.5507,60.2277,357100.0
2011-09-22 15:50:00,85.46,85.6,84.93,85.33,496600.0,60.2629,60.3617,59.8892,60.1713,496600.0
2011-09-23 09:30:00,84.84,86.05,84.45,85.37,125800.0,59.8257,60.679,59.5507,60.1995,125800.0
2011-09-23 09:40:00,85.5,86.45,84.85,86.28,169500.0,60.2911,60.961,59.8328,60.8412,169500.0
2011-09-23 09:50:00,86.32,87.92,85.97,87.36,262300.0,60.8694,61.9976,60.6226,61.6027,262300.0
2011-09-23 10:00:00,87.19,87.42,86.61,87.0,107500.0,61.4829,61.645,61.0739,61.3489,107500.0
2011-09-23 10:10:00,87.06,87.29,86.0,86.15,51600.0,61.3912,61.5534,60.6437,60.7495,51600.0
2011-09-23 10:20:00,86.03,86.62,85.75,86.37,82700.0,60.6649,61.0809,60.4674,60.9046,82700.0
2011-09-23 10:30:00,86.53,87.06,86.47,87.01,44700.0,61.0174,61.3912,60.9751,61.3559,44700.0
2011-09-23 10:40:00,87.0,87.75,86.75,87.74,74800.0,61.3489,61.8777,61.1726,61.8707,74800.0
2011-09-23 10:50:00,87.75,87.88,87.14,87.35,55400.0,61.8777,61.9694,61.4476,61.5957,55400.0
2011-09-23 11:00:00,87.25,87.66,86.73,87.61,48000.0,61.5252,61.8143,61.1585,61.779,48000.0
2011-09-23 11:10:00,87.62,87.77,87.17,87.53,46400.0,61.7861,61.8918,61.4688,61.7226,46400.0
2011-09-23 11:20:00,87.54,87.9,87.29,87.53,35000.0,61.7297,61.9835,61.5534,61.7226,35000.0
2011-09-23 11:30:00,87.48,87.48,86.55,86.61,38500.0,61.6873,61.6873,61.0316,61.0739,38500.0
2011-09-23 11:40:00,86.61,86.85,86.4,86.4,56000.0,61.0739,61.2431,60.9258,60.9258,56000.0
2011-09-23 11:50:00,86.38,86.38,85.84,86.24,81100.0,60.9117,60.9117,60.5309,60.813,81100.0
2011-09-23 12:00:00,86.24,86.38,85.81,86.07,98500.0,60.813,60.9117,60.5097,60.6931,98500.0
2011-09-23 12:10:00,86.06,86.4,85.98,86.4,43000.0,60.686,60.9258,60.6296,60.9258,43000.0
2011-09-23 12:20:00,86.4,86.42,85.81,86.01,42800.0,60.9258,60.9399,60.5097,60.6508,42800.0
2011-09-23 12:30:00,86.03,86.28,85.97,86.11,32400.0,60.6649,60.8412,60.6226,60.7213,32400.0
2011-09-23 12:40:00,86.09,86.39,85.57,86.05,65700.0,60.7072,60.9187,60.3405,60.679,65700.0
2011-09-23 12:50:00,86.03,86.5,85.84,85.96,67800.0,60.6649,60.9963,60.5309,60.6155,67800.0
2011-09-23 13:00:00,85.95,86.25,85.5,85.64,70600.0,60.6085,60.82,60.2911,60.3899,70600.0
2011-09-23 13:10:00,85.64,86.1,85.64,85.7,134100.0,60.3899,60.7142,60.3899,60.4322,134100.0
2011-09-23 13:20:00,85.68,85.86,85.5,85.65,53700.0,60.4181,60.545,60.2911,60.3969,53700.0
2011-09-23 13:30:00,85.65,86.2,85.55,85.61,105900.0,60.3969,60.7847,60.3264,60.3687,105900.0
2011-09-23 13:40:00,85.64,86.41,85.55,86.2,119300.0,60.3899,60.9328,60.3264,60.7847,119300.0
2011-09-23 13:50:00,86.21,86.32,85.94,86.02,102600.0,60.7918,60.8694,60.6014,60.6578,102600.0
2011-09-23 14:00:00,86.08,86.36,85.84,86.03,74200.0,60.7001,60.8976,60.5309,60.6649,74200.0
2011-09-23 14:10:00,86.03,86.04,85.5,85.85,50400.0,60.6649,60.6719,60.2911,60.5379,50400.0
2011-09-23 14:20:00,85.86,85.97,85.5,85.52,110800.0,60.545,60.6226,60.2911,60.3052,110800.0
2011-09-23 14:30:00,85.56,86.05,85.53,85.98,73300.0,60.3334,60.679,60.3123,60.6296,73300.0
2011-09-23 14:40:00,85.96,86.06,85.51,85.64,76900.0,60.6155,60.686,60.2982,60.3899,76900.0
2011-09-23 14:50:00,85.67,85.78,85.6,85.65,119000.0,60.411,60.4886,60.3617,60.3969,119000.0
2011-09-23 15:00:00,85.63,85.95,85.5,85.71,104100.0,60.3828,60.6085,60.2911,60.4392,104100.0
2011-09-23 15:10:00,85.71,86.13,85.61,85.85,81900.0,60.4392,60.7354,60.3687,60.5379,81900.0
2011-09-23 15:20:00,85.85,86.08,85.79,86.05,139400.0,60.5379,60.7001,60.4956,60.679,139400.0
2011-09-23 15:30:00,86.1,86.17,85.9,86.06,135500.0,60.7142,60.7636,60.5732,60.686,135500.0
2011-09-23 15:40:00,86.07,86.14,85.69,86.03,254700.0,60.6931,60.7424,60.4251,60.6649,254700.0
2011-09-23 15:50:00,86.03,86.26,85.72,86.25,390500.0,60.6649,60.8271,60.4463,60.82,390500.0
2011-09-26 09:30:00,87.3,87.94,86.51,86.52,139000.0,61.5604,62.0117,61.0033,61.0104,139000.0
2011-09-26 09:40:00,86.63,87.45,86.36,87.02,126600.0,61.088,61.6662,60.8976,61.363,126600.0
2011-09-26 09:50:00,87.05,87.06,85.92,85.94,69300.0,61.3841,61.3912,60.5873,60.6014,69300.0
2011-09-26 10:00:00,85.99,86.37,85.63,85.87,92500.0,60.6367,60.9046,60.3828,60.552,92500.0
2011-09-26 10:10:00,85.88,85.93,85.4,85.42,144100.0,60.5591,60.5944,60.2206,60.2347,144100.0
2011-09-26 10:20:00,85.45,85.58,85.29,85.54,81700.0,60.2559,60.3475,60.1431,60.3193,81700.0
2011-09-26 10:30:00,85.54,85.63,84.33,84.45,93500.0,60.3193,60.3828,59.4661,59.5507,93500.0
2011-09-26 10:40:00,84.41,85.35,84.3,84.96,106900.0,59.5225,60.1854,59.4449,59.9103,106900.0
2011-09-26 10:50:00,84.96,86.0,84.96,85.88,63900.0,59.9103,60.6437,59.9103,60.5591,63900.0
2011-09-26 11:00:00,85.88,86.78,85.84,86.66,63300.0,60.5591,61.1937,60.5309,61.1091,63300.0
2011-09-26 11:10:00,86.69,87.31,86.48,87.16,66100.0,61.1303,61.5675,60.9822,61.4617,66100.0
2011-09-26 11:20:00,87.11,87.16,86.76,87.02,34100.0,61.4264,61.4617,61.1796,61.363,34100.0
2011-09-26 11:30:00,87.1,87.16,86.88,87.01,78500.0,61.4194,61.4617,61.2643,61.3559,78500.0
2011-09-26 11:40:00,87.01,87.54,87.01,87.3,85900.0,61.3559,61.7297,61.3559,61.5604,85900.0
2011-09-26 11:50:00,87.25,87.73,87.06,87.67,51300.0,61.5252,61.8636,61.3912,61.8213,51300.0
2011-09-26 12:00:00,87.67,87.71,87.06,87.13,36700.0,61.8213,61.8495,61.3912,61.4405,36700.0
2011-09-26 12:10:00,87.11,87.37,86.95,87.26,38100.0,61.4264,61.6098,61.3136,61.5322,38100.0
2011-09-26 12:20:00,87.2,87.26,86.82,87.01,62400.0,61.4899,61.5322,61.2219,61.3559,62400.0
2011-09-26 12:30:00,87.01,87.14,86.75,86.84,31900.0,61.3559,61.4476,61.1726,61.236,31900.0
2011-09-26 12:40:00,86.84,86.98,86.4,86.42,52400.0,61.236,61.3348,60.9258,60.9399,52400.0
2011-09-26 12:50:00,86.38,86.64,86.33,86.57,41400.0,60.9117,61.095,60.8764,61.0457,41400.0
2011-09-26 13:00:00,86.57,86.58,86.1,86.22,52000.0,61.0457,61.0527,60.7142,60.7988,52000.0
2011-09-26 13:10:00,86.21,86.35,85.72,85.9,110100.0,60.7918,60.8905,60.4463,60.5732,110100.0
2011-09-26 13:20:00,85.85,86.28,85.7,85.82,99000.0,60.5379,60.8412,60.4322,60.5168,99000.0
2011-09-26 13:30:00,85.79,86.02,85.27,85.58,84100.0,60.4956,60.6578,60.1289,60.3475,84100.0
2011-09-26 13:40:00,85.58,85.77,85.12,85.23,68200.0,60.3475,60.4815,60.0232,60.1007,68200.0
2011-09-26 13:50:00,85.29,85.69,85.23,85.64,47300.0,60.1431,60.4251,60.1007,60.3899,47300.0
2011-09-26 14:00:00,85.64,86.59,85.53,86.15,87700.0,60.3899,61.0598,60.3123,60.7495,87700.0
2011-09-26 14:10:00,86.17,86.48,86.08,86.35,81200.0,60.7636,60.9822,60.7001,60.8905,81200.0
2011-09-26 14:20:00,86.33,86.69,86.25,86.61,75700.0,60.8764,61.1303,60.82,61.0739,75700.0
2011-09-26 14:30:00,86.58,87.19,86.46,87.01,84000.0,61.0527,61.4829,60.9681,61.3559,84000.0
2011-09-26 14:40:00,87.03,87.34,86.96,87.08,77500.0,61.37,61.5886,61.3207,61.4053,77500.0
2011-09-26 14:50:00,87.02,87.13,86.71,87.13,51000.0,61.363,61.4405,61.1444,61.4405,51000.0
2011-09-26 15:00:00,87.16,87.59,87.09,87.38,94200.0,61.4617,61.7649,61.4123,61.6168,94200.0
2011-09-26 15:10:00,87.36,88.04,87.3,87.98,93000.0,61.6027,62.0822,61.5604,62.0399,93000.0
2011-09-26 15:20:00,88.01,88.59,87.93,88.48,218300.0,62.0611,62.4701,62.0047,62.3925,218300.0
2011-09-26 15:30:00,88.46,88.85,88.26,88.85,148100.0,62.3784,62.6534,62.2374,62.6534,148100.0
2011-09-26 15:40:00,88.85,89.4,88.75,89.22,204400.0,62.6534,63.0413,62.5829,62.9143,204400.0
2011-09-26 15:50:00,89.21,89.65,89.09,89.41,287500.0,62.9073,63.2175,62.8227,63.0483,287500.0
2011-09-27 09:30:00,92.42,94.17,92.14,92.81,531100.0,65.1708,66.4049,64.9734,65.4458,531100.0
2011-09-27 09:40:00,92.8,92.98,92.2,92.94,221500.0,65.4388,65.5657,65.0157,65.5375,221500.0
2011-09-27 09:50:00,92.88,94.0,92.88,93.65,207600.0,65.4952,66.285,65.4952,66.0382,207600.0
2011-09-27 10:00:00,93.64,93.84,93.05,93.67,152700.0,66.0311,66.1722,65.6151,66.0523,152700.0
2011-09-27 10:10:00,93.66,94.15,92.91,93.27,137900.0,66.0452,66.3908,65.5164,65.7702,137900.0
2011-09-27 10:20:00,93.27,94.12,93.16,94.01,95400.0,65.7702,66.3696,65.6927,66.292,95400.0
2011-09-27 10:30:00,94.0,94.11,93.57,93.69,55300.0,66.285,66.3626,65.9818,66.0664,55300.0
2011-09-27 10:40:00,93.71,94.15,93.62,94.12,105500.0,66.0805,66.3908,66.017,66.3696,105500.0
2011-09-27 10:50:00,94.13,94.71,93.89,94.71,110200.0,66.3767,66.7857,66.2074,66.7857,110200.0
2011-09-27 11:00:00,94.64,94.94,94.4,94.42,136800.0,66.7363,66.9478,66.5671,66.5812,136800.0
2011-09-27 11:10:00,94.47,94.66,94.33,94.65,71000.0,66.6164,66.7504,66.5177,66.7433,71000.0
2011-09-27 11:20:00,94.62,94.65,93.98,94.0,54100.0,66.7222,66.7433,66.2709,66.285,54100.0
2011-09-27 11:30:00,94.05,94.59,94.04,94.11,65100.0,66.3202,66.701,66.3132,66.3626,65100.0
2011-09-27 11:40:00,94.13,94.25,93.75,93.87,44100.0,66.3767,66.4613,66.1087,66.1933,44100.0
2011-09-27 11:50:00,93.89,94.05,93.81,93.95,64000.0,66.2074,66.3202,66.151,66.2497,64000.0
2011-09-27 12:00:00,93.97,94.11,93.75,94.08,49400.0,66.2638,66.3626,66.1087,66.3414,49400.0
2011-09-27 12:10:00,94.1,94.35,94.1,94.15,55600.0,66.3555,66.5318,66.3555,66.3908,55600.0
2011-09-27 12:20:00,94.18,94.37,94.14,94.31,44900.0,66.4119,66.5459,66.3837,66.5036,44900.0
2011-09-27 12:30:00,94.3,94.32,93.71,93.71,53000.0,66.4965,66.5106,66.0805,66.0805,53000.0
2011-09-27 12:40:00,93.7,93.86,93.51,93.84,32600.0,66.0734,66.1863,65.9395,66.1722,32600.0
2011-09-27 12:50:00,93.84,93.86,93.67,93.68,32200.0,66.1722,66.1863,66.0523,66.0593,32200.0
2011-09-27 13:00:00,93.69,94.1,93.6,93.99,48300.0,66.0664,66.3555,66.0029,66.2779,48300.0
2011-09-27 13:10:00,94.04,94.17,93.72,93.93,34300.0,66.3132,66.4049,66.0875,66.2356,34300.0
2011-09-27 13:20:00,93.96,94.15,93.79,94.1,29800.0,66.2568,66.3908,66.1369,66.3555,29800.0
2011-09-27 13:30:00,94.12,94.15,93.75,94.11,31600.0,66.3696,66.3908,66.1087,66.3626,31600.0
2011-09-27 13:40:00,94.12,94.34,93.91,94.31,47300.0,66.3696,66.5247,66.2215,66.5036,47300.0
2011-09-27 13:50:00,94.33,94.37,94.18,94.23,33000.0,66.5177,66.5459,66.4119,66.4472,33000.0
2011-09-27 14:00:00,94.22,94.27,94.0,94.06,31300.0,66.4401,66.4754,66.285,66.3273,31300.0
2011-09-27 14:10:00,94.06,94.22,94.02,94.06,54800.0,66.3273,66.4401,66.2991,66.3273,54800.0
2011-09-27 14:20:00,94.1,94.13,93.69,93.69,49500.0,66.3555,66.3767,66.0664,66.0664,49500.0
2011-09-27 14:30:00,93.68,94.1,93.65,93.89,76400.0,66.0593,66.3555,66.0382,66.2074,76400.0
2011-09-27 14:40:00,93.89,93.98,93.69,93.82,71200.0,66.2074,66.2709,66.0664,66.1581,71200.0
2011-09-27 14:50:00,93.83,94.01,93.63,93.77,72600.0,66.1651,66.292,66.0241,66.1228,72600.0
2011-09-27 15:00:00,93.73,93.8,92.95,93.23,137500.0,66.0946,66.144,65.5446,65.742,137500.0
2011-09-27 15:10:00,93.19,93.24,92.62,93.0,173600.0,65.7138,65.7491,65.3119,65.5798,173600.0
2011-09-27 15:20:00,93.0,93.05,92.02,92.21,151900.0,65.5798,65.6151,64.8888,65.0228,151900.0
2011-09-27 15:30:00,92.24,92.52,92.0,92.01,158200.0,65.0439,65.2414,64.8747,64.8817,158200.0
2011-09-27 15:40:00,92.01,92.31,91.4,91.77,257400.0,64.8817,65.0933,64.4516,64.7125,257400.0
2011-09-27 15:50:00,91.76,91.99,91.32,91.95,436200.0,64.7054,64.8676,64.3952,64.8394,436200.0
2011-09-28 09:30:00,91.82,91.89,90.75,90.95,207800.0,64.7477,64.7971,63.9932,64.1343,207800.0
2011-09-28 09:40:00,90.98,92.28,90.76,92.06,120900.0,64.1554,65.0721,64.0003,64.917,120900.0
2011-09-28 09:50:00,92.1,92.82,92.01,92.01,82600.0,64.9452,65.4529,64.8817,64.8817,82600.0
2011-09-28 10:00:00,92.02,92.07,91.3,91.53,108200.0,64.8888,64.924,64.3811,64.5432,108200.0
2011-09-28 10:10:00,91.52,91.52,89.43,89.44,199400.0,64.5362,64.5362,63.0624,63.0695,199400.0
2011-09-28 10:20:00,89.44,90.5,89.36,90.27,112400.0,63.0695,63.8169,63.013,63.6547,112400.0
2011-09-28 10:30:00,90.28,90.52,89.3,89.32,135900.0,63.6618,63.831,62.9707,62.9848,135900.0
2011-09-28 10:40:00,89.4,89.92,89.31,89.6,54300.0,63.0413,63.4079,62.9778,63.1823,54300.0
2011-09-28 10:50:00,89.64,90.3,89.53,90.0,91500.0,63.2105,63.6759,63.1329,63.4644,91500.0
2011-09-28 11:00:00,90.0,90.18,89.56,89.79,70100.0,63.4644,63.5913,63.1541,63.3163,70100.0
2011-09-28 11:10:00,89.8,90.25,89.66,89.89,83200.0,63.3233,63.6406,63.2246,63.3868,83200.0
2011-09-28 11:20:00,89.81,90.21,89.71,90.21,47900.0,63.3304,63.6124,63.2599,63.6124,47900.0
2011-09-28 11:30:00,90.26,90.5,89.49,90.5,70700.0,63.6477,63.8169,63.1047,63.8169,70700.0
2011-09-28 11:40:00,90.51,90.8,90.42,90.53,95000.0,63.824,64.0285,63.7605,63.8381,95000.0
2011-09-28 11:50:00,90.53,90.87,90.45,90.72,80700.0,63.8381,64.0778,63.7817,63.9721,80700.0
2011-09-28 12:00:00,90.72,90.91,90.04,90.13,49600.0,63.9721,64.106,63.4926,63.556,49600.0
2011-09-28 12:10:00,90.15,90.28,89.95,90.11,27000.0,63.5701,63.6618,63.4291,63.5419,27000.0
2011-09-28 12:20:00,90.11,90.84,90.11,90.73,40200.0,63.5419,64.0567,63.5419,63.9791,40200.0
2011-09-28 12:30:00,90.73,90.73,90.17,90.3,36100.0,63.9791,63.9791,63.5842,63.6759,36100.0
2011-09-28 12:40:00,90.37,90.41,89.64,89.82,40700.0,63.7253,63.7535,63.2105,63.3374,40700.0
2011-09-28 12:50:00,89.82,90.42,89.68,90.35,38300.0,63.3374,63.7605,63.2387,63.7112,38300.0
2011-09-28 13:00:00,90.35,90.35,89.68,89.68,45600.0,63.7112,63.7112,63.2387,63.2387,45600.0
2011-09-28 13:10:00,89.68,89.74,89.34,89.38,41400.0,63.2387,63.281,62.9989,63.0272,41400.0
2011-09-28 13:20:00,89.38,89.41,88.74,88.84,67800.0,63.0272,63.0483,62.5759,62.6464,67800.0
2011-09-28 13:30:00,88.89,88.93,88.12,88.71,110200.0,62.6816,62.7098,62.1387,62.5547,110200.0
2011-09-28 13:40:00,88.73,89.12,88.51,88.55,86600.0,62.5688,62.8438,62.4137,62.4419,86600.0
2011-09-28 13:50:00,88.51,88.54,87.94,87.97,112300.0,62.4137,62.4348,62.0117,62.0329,112300.0
2011-09-28 14:00:00,87.99,88.15,87.55,88.08,154300.0,62.047,62.1598,61.7367,62.1104,154300.0
2011-09-28 14:10:00,88.08,88.44,87.93,88.37,114600.0,62.1104,62.3643,62.0047,62.3149,114600.0
2011-09-28 14:20:00,88.37,88.62,88.2,88.39,82900.0,62.3149,62.4912,62.1951,62.329,82900.0
2011-09-28 14:30:00,88.42,88.95,88.21,88.85,58200.0,62.3502,62.7239,62.2021,62.6534,58200.0
2011-09-28 14:40:00,88.85,89.17,88.61,88.61,61800.0,62.6534,62.8791,62.4842,62.4842,61800.0
2011-09-28 14:50:00,88.7,89.05,88.54,89.04,73500.0,62.5476,62.7945,62.4348,62.7874,73500.0
2011-09-28 15:00:00,89.04,89.36,88.81,89.04,76300.0,62.7874,63.013,62.6252,62.7874,76300.0
2011-09-28 15:10:00,89.01,89.36,88.63,88.83,88000.0,62.7662,63.013,62.4983,62.6393,88000.0
2011-09-28 15:20:00,88.83,88.86,88.11,88.18,74000.0,62.6393,62.6605,62.1316,62.181,74000.0
2011-09-28 15:30:00,88.18,88.23,87.24,87.25,135800.0,62.181,62.2162,61.5181,61.5252,135800.0
2011-09-28 15:40:00,87.28,87.56,86.7,86.97,269900.0,61.5463,61.7438,61.1373,61.3277,269900.0
2011-09-28 15:50:00,86.97,87.27,86.86,86.99,343300.0,61.3277,61.5393,61.2502,61.3418,343300.0
2011-09-29 09:30:00,89.87,90.09,88.4,88.85,178400.0,63.3727,63.5278,62.3361,62.6534,178400.0
2011-09-29 09:40:00,88.87,89.15,88.26,88.73,163700.0,62.6675,62.865,62.2374,62.5688,163700.0
2011-09-29 09:50:00,88.77,88.77,87.72,87.9,139800.0,62.597,62.597,61.8566,61.9835,139800.0
2011-09-29 10:00:00,87.84,88.23,87.01,87.24,185300.0,61.9412,62.2162,61.3559,61.5181,185300.0
2011-09-29 10:10:00,87.21,87.58,86.61,86.85,128000.0,61.497,61.7579,61.0739,61.2431,128000.0
2011-09-29 10:20:00,86.76,86.84,86.03,86.28,135000.0,61.1796,61.236,60.6649,60.8412,135000.0
2011-09-29 10:30:00,86.23,86.26,86.0,86.2,105200.0,60.8059,60.8271,60.6437,60.7847,105200.0
2011-09-29 10:40:00,86.19,86.26,85.26,85.53,140800.0,60.7777,60.8271,60.1219,60.3123,140800.0
2011-09-29 10:50:00,85.5,85.81,85.06,85.68,96200.0,60.2911,60.5097,59.9809,60.4181,96200.0
2011-09-29 11:00:00,85.71,86.43,85.6,86.24,81000.0,60.4392,60.9469,60.3617,60.813,81000.0
2011-09-29 11:10:00,86.29,86.57,85.87,86.19,63900.0,60.8482,61.0457,60.552,60.7777,63900.0
2011-09-29 11:20:00,86.2,86.91,85.9,86.91,86400.0,60.7847,61.2854,60.5732,61.2854,86400.0
2011-09-29 11:30:00,86.88,87.08,86.7,86.78,64000.0,61.2643,61.4053,61.1373,61.1937,64000.0
2011-09-29 11:40:00,86.73,87.0,86.5,86.85,75600.0,61.1585,61.3489,60.9963,61.2431,75600.0
2011-09-29 11:50:00,86.87,86.9,86.36,86.41,55100.0,61.2572,61.2784,60.8976,60.9328,55100.0
2011-09-29 12:00:00,86.49,87.02,86.32,86.45,73300.0,60.9892,61.363,60.8694,60.961,73300.0
2011-09-29 12:10:00,86.46,86.7,86.14,86.21,35000.0,60.9681,61.1373,60.7424,60.7918,35000.0
2011-09-29 12:20:00,86.21,86.7,86.16,86.58,34200.0,60.7918,61.1373,60.7565,61.0527,34200.0
2011-09-29 12:30:00,86.57,86.57,85.42,85.44,77900.0,61.0457,61.0457,60.2347,60.2488,77900.0
2011-09-29 12:40:00,85.53,85.95,85.29,85.8,47100.0,60.3123,60.6085,60.1431,60.5027,47100.0
2011-09-29 12:50:00,85.78,85.99,85.65,85.8,63200.0,60.4886,60.6367,60.3969,60.5027,63200.0
2011-09-29 13:00:00,85.83,86.44,85.73,86.23,37900.0,60.5238,60.954,60.4533,60.8059,37900.0
2011-09-29 13:10:00,86.33,86.42,86.04,86.06,41500.0,60.8764,60.9399,60.6719,60.686,41500.0
2011-09-29 13:20:00,86.1,86.13,85.59,85.61,34800.0,60.7142,60.7354,60.3546,60.3687,34800.0
2011-09-29 13:30:00,85.68,85.78,84.9,84.96,106200.0,60.4181,60.4886,59.868,59.9103,106200.0
2011-09-29 13:40:00,84.96,85.04,84.68,85.0,92300.0,59.9103,59.9668,59.7129,59.9386,92300.0
2011-09-29 13:50:00,85.0,85.2,84.75,84.99,58100.0,59.9386,60.0796,59.7623,59.9315,58100.0
2011-09-29 14:00:00,85.04,85.16,84.05,84.19,120200.0,59.9668,60.0514,59.2687,59.3674,120200.0
2011-09-29 14:10:00,84.15,84.18,83.7,83.8,184700.0,59.3392,59.3603,59.0218,59.0924,184700.0
2011-09-29 14:20:00,83.8,84.55,83.61,84.46,165300.0,59.0924,59.6212,58.9584,59.5578,165300.0
2011-09-29 14:30:00,84.47,84.82,83.89,84.71,104400.0,59.5648,59.8116,59.1558,59.7341,104400.0
2011-09-29 14:40:00,84.71,84.87,83.81,84.0,85900.0,59.7341,59.8469,59.0994,59.2334,85900.0
2011-09-29 14:50:00,84.0,84.49,83.79,84.42,115200.0,59.2334,59.5789,59.0853,59.5296,115200.0
2011-09-29 15:00:00,84.48,84.5,83.61,83.91,206100.0,59.5719,59.586,58.9584,59.1699,206100.0
2011-09-29 15:10:00,83.93,84.35,83.8,83.9,155200.0,59.184,59.4802,59.0924,59.1629,155200.0
2011-09-29 15:20:00,83.92,84.7,83.83,84.65,221800.0,59.177,59.727,59.1135,59.6917,221800.0
2011-09-29 15:30:00,84.64,85.98,84.52,85.89,265000.0,59.6847,60.6296,59.6001,60.5661,265000.0
2011-09-29 15:40:00,85.87,86.35,85.48,86.05,236900.0,60.552,60.8905,60.277,60.679,236900.0
2011-09-29 15:50:00,86.07,86.49,85.95,86.41,326500.0,60.6931,60.9892,60.6085,60.9328,326500.0
2011-09-30 09:30:00,83.88,83.91,81.51,82.34,393700.0,59.1488,59.1699,57.4775,58.0628,393700.0
2011-09-30 09:40:00,82.32,83.07,81.85,82.04,334500.0,58.0487,58.5776,57.7173,57.8513,334500.0
2011-09-30 09:50:00,81.91,82.4,81.56,81.6,293100.0,57.7596,58.1051,57.5128,57.541,293100.0
2011-09-30 10:00:00,81.6,83.0,81.57,82.66,209100.0,57.541,58.5282,57.5199,58.2885,209100.0
2011-09-30 10:10:00,82.63,83.15,82.0,82.98,143700.0,58.2673,58.634,57.8231,58.5141,143700.0
2011-09-30 10:20:00,83.01,83.34,82.7,82.96,132900.0,58.5353,58.768,58.3167,58.5,132900.0
2011-09-30 10:30:00,82.97,83.56,82.66,82.85,170900.0,58.5071,58.9231,58.2885,58.4225,170900.0
2011-09-30 10:40:00,82.92,83.02,82.51,82.59,87200.0,58.4718,58.5423,58.1827,58.2391,87200.0
2011-09-30 10:50:00,82.53,82.65,81.75,81.83,128000.0,58.1968,58.2814,57.6468,57.7032,128000.0
2011-09-30 11:00:00,81.84,82.65,81.81,82.46,90700.0,57.7103,58.2814,57.6891,58.1474,90700.0
2011-09-30 11:10:00,82.44,83.18,82.22,83.18,112400.0,58.1333,58.6552,57.9782,58.6552,112400.0
2011-09-30 11:20:00,83.18,84.17,83.18,83.73,164600.0,58.6552,59.3533,58.6552,59.043,164600.0
2011-09-30 11:30:00,83.78,84.62,83.73,84.34,145200.0,59.0783,59.6706,59.043,59.4731,145200.0
2011-09-30 11:40:00,84.27,84.52,83.86,84.02,93700.0,59.4238,59.6001,59.1347,59.2475,93700.0
2011-09-30 11:50:00,84.06,84.06,83.38,83.52,59600.0,59.2757,59.2757,58.7962,58.8949,59600.0
2011-09-30 12:00:00,83.53,83.81,83.19,83.24,50800.0,58.902,59.0994,58.6622,58.6975,50800.0
2011-09-30 12:10:00,83.23,83.28,82.91,83.06,73800.0,58.6904,58.7257,58.4648,58.5705,73800.0
2011-09-30 12:20:00,83.09,83.33,83.05,83.27,43100.0,58.5917,58.7609,58.5635,58.7186,43100.0
2011-09-30 12:30:00,83.26,83.3,82.75,83.01,76700.0,58.7116,58.7398,58.3519,58.5353,76700.0
2011-09-30 12:40:00,83.01,83.25,82.76,83.07,51100.0,58.5353,58.7045,58.359,58.5776,51100.0
2011-09-30 12:50:00,83.12,83.15,82.65,82.68,61100.0,58.6129,58.634,58.2814,58.3026,61100.0
2011-09-30 13:00:00,82.68,83.09,82.53,82.89,50800.0,58.3026,58.5917,58.1968,58.4507,50800.0
2011-09-30 13:10:00,82.82,83.21,82.82,83.16,52400.0,58.4013,58.6763,58.4013,58.6411,52400.0
2011-09-30 13:20:00,83.15,83.22,82.8,83.03,47900.0,58.634,58.6834,58.3872,58.5494,47900.0
2011-09-30 13:30:00,83.01,83.66,82.92,83.37,120900.0,58.5353,58.9936,58.4718,58.7891,120900.0
2011-09-30 13:40:00,83.37,83.5,83.0,83.28,57300.0,58.7891,58.8808,58.5282,58.7257,57300.0
2011-09-30 13:50:00,83.31,83.31,82.81,82.97,73000.0,58.7468,58.7468,58.3943,58.5071,73000.0
2011-09-30 14:00:00,82.94,83.06,82.62,82.78,80300.0,58.4859,58.5705,58.2603,58.3731,80300.0
2011-09-30 14:10:00,82.76,82.87,82.5,82.52,110600.0,58.359,58.4366,58.1757,58.1898,110600.0
2011-09-30 14:20:00,82.5,82.5,81.75,82.06,138000.0,58.1757,58.1757,57.6468,57.8654,138000.0
2011-09-30 14:30:00,82.01,82.38,81.79,82.33,105000.0,57.8301,58.091,57.675,58.0558,105000.0
2011-09-30 14:40:00,82.33,82.78,82.32,82.58,93000.0,58.0558,58.3731,58.0487,58.2321,93000.0
2011-09-30 14:50:00,82.6,83.1,82.22,82.98,148100.0,58.2462,58.5988,57.9782,58.5141,148100.0
2011-09-30 15:00:00,82.96,83.4,82.58,83.27,130800.0,58.5,58.8103,58.2321,58.7186,130800.0
2011-09-30 15:10:00,83.27,83.3,82.75,82.82,117300.0,58.7186,58.7398,58.3519,58.4013,117300.0
2011-09-30 15:20:00,82.82,82.98,82.07,82.07,259300.0,58.4013,58.5141,57.8724,57.8724,259300.0
2011-09-30 15:30:00,82.07,82.45,81.9,82.14,236500.0,57.8724,58.1404,57.7526,57.9218,236500.0
2011-09-30 15:40:00,82.14,82.77,81.92,81.94,317200.0,57.9218,58.366,57.7667,57.7808,317200.0
2011-09-30 15:50:00,81.91,82.23,81.63,81.67,497100.0,57.7596,57.9853,57.5622,57.5904,497100.0
2011-10-03 09:30:00,80.9,81.5,80.74,81.23,146600.0,57.0474,57.4705,56.9346,57.2801,146600.0
2011-10-03 09:40:00,81.33,82.75,81.25,81.85,153000.0,57.3506,58.3519,57.2942,57.7173,153000.0
2011-10-03 09:50:00,81.8,82.11,81.37,81.45,82000.0,57.682,57.9006,57.3788,57.4352,82000.0
2011-10-03 10:00:00,81.41,83.52,81.37,83.47,244600.0,57.407,58.8949,57.3788,58.8597,244600.0
2011-10-03 10:10:00,83.52,83.67,82.77,82.88,135500.0,58.8949,59.0007,58.366,58.4436,135500.0
2011-10-03 10:20:00,82.88,83.16,82.13,82.92,102900.0,58.4436,58.6411,57.9147,58.4718,102900.0
2011-10-03 10:30:00,83.03,83.15,82.17,82.58,51300.0,58.5494,58.634,57.943,58.2321,51300.0
2011-10-03 10:40:00,82.58,82.6,82.0,82.3,70600.0,58.2321,58.2462,57.8231,58.0346,70600.0
2011-10-03 10:50:00,82.3,82.9,82.0,82.68,60800.0,58.0346,58.4577,57.8231,58.3026,60800.0
2011-10-03 11:00:00,82.59,82.9,82.19,82.83,70800.0,58.2391,58.4577,57.9571,58.4084,70800.0
2011-10-03 11:10:00,82.86,83.24,82.49,83.21,91200.0,58.4295,58.6975,58.1686,58.6763,91200.0
2011-10-03 11:20:00,83.23,83.4,82.55,83.0,51900.0,58.6904,58.8103,58.2109,58.5282,51900.0
2011-10-03 11:30:00,83.01,83.49,82.85,83.38,46100.0,58.5353,58.8738,58.4225,58.7962,46100.0
2011-10-03 11:40:00,83.33,83.41,82.75,82.89,41400.0,58.7609,58.8174,58.3519,58.4507,41400.0
2011-10-03 11:50:00,82.9,83.57,82.89,83.39,33400.0,58.4577,58.9302,58.4507,58.8032,33400.0
2011-10-03 12:00:00,83.41,83.43,82.98,83.15,53400.0,58.8174,58.8315,58.5141,58.634,53400.0
2011-10-03 12:10:00,83.03,83.12,82.2,82.26,81300.0,58.5494,58.6129,57.9641,58.0064,81300.0
2011-10-03 12:20:00,82.26,82.7,82.08,82.33,43200.0,58.0064,58.3167,57.8795,58.0558,43200.0
2011-10-03 12:30:00,82.33,82.33,81.75,81.98,67300.0,58.0558,58.0558,57.6468,57.809,67300.0
2011-10-03 12:40:00,82.06,82.16,81.57,81.6,43900.0,57.8654,57.9359,57.5199,57.541,43900.0
2011-10-03 12:50:00,81.64,81.67,81.36,81.57,28700.0,57.5692,57.5904,57.3718,57.5199,28700.0
2011-10-03 13:00:00,81.51,81.51,80.8,81.02,57700.0,57.4775,57.4775,56.9769,57.132,57700.0
2011-10-03 13:10:00,81.0,81.39,80.5,80.67,53200.0,57.1179,57.3929,56.7653,56.8852,53200.0
2011-10-03 13:20:00,80.68,80.79,80.42,80.75,44200.0,56.8923,56.9698,56.7089,56.9416,44200.0
2011-10-03 13:30:00,80.81,80.98,80.66,80.79,141100.0,56.9839,57.1038,56.8782,56.9698,141100.0
2011-10-03 13:40:00,80.75,81.36,80.75,81.05,74400.0,56.9416,57.3718,56.9416,57.1532,74400.0
2011-10-03 13:50:00,81.04,81.26,80.53,80.96,94000.0,57.1461,57.3013,56.7865,57.0897,94000.0
2011-10-03 14:00:00,80.96,81.65,80.86,81.64,176600.0,57.0897,57.5763,57.0192,57.5692,176600.0
2011-10-03 14:10:00,81.64,81.83,81.22,81.27,99400.0,57.5692,57.7032,57.2731,57.3083,99400.0
2011-10-03 14:20:00,81.24,81.5,80.91,81.1,90200.0,57.2872,57.4705,57.0545,57.1884,90200.0
2011-10-03 14:30:00,81.0,81.26,80.85,81.06,62600.0,57.1179,57.3013,57.0121,57.1602,62600.0
2011-10-03 14:40:00,81.12,81.32,80.89,81.07,121200.0,57.2025,57.3436,57.0403,57.1673,121200.0
2011-10-03 14:50:00,81.06,81.52,80.89,81.3,101900.0,57.1602,57.4846,57.0403,57.3295,101900.0
2011-10-03 15:00:00,81.29,81.84,81.09,81.23,87700.0,57.3224,57.7103,57.1814,57.2801,87700.0
2011-10-03 15:10:00,81.3,81.5,81.09,81.35,97400.0,57.3295,57.4705,57.1814,57.3647,97400.0
2011-10-03 15:20:00,81.29,81.3,80.9,81.06,131000.0,57.3224,57.3295,57.0474,57.1602,131000.0
2011-10-03 15:30:00,81.04,81.76,80.9,81.6,176300.0,57.1461,57.6538,57.0474,57.541,176300.0
2011-10-03 15:40:00,81.65,82.39,81.33,82.14,177800.0,57.5763,58.0981,57.3506,57.9218,177800.0
2011-10-03 15:50:00,82.12,82.24,80.97,80.98,377400.0,57.9077,57.9923,57.0968,57.1038,377400.0
2011-10-04 09:30:00,79.68,81.19,79.68,80.97,257100.0,56.1871,57.2519,56.1871,57.0968,257100.0
2011-10-04 09:40:00,80.98,81.32,80.21,80.7,181400.0,57.1038,57.3436,56.5608,56.9064,181400.0
2011-10-04 09:50:00,80.71,80.71,79.53,80.61,214400.0,56.9134,56.9134,56.0813,56.8429,214400.0
2011-10-04 10:00:00,80.65,81.17,79.61,81.02,196200.0,56.8711,57.2378,56.1377,57.132,196200.0
2011-10-04 10:10:00,80.98,83.1,80.97,82.35,250100.0,57.1038,58.5988,57.0968,58.0699,250100.0
2011-10-04 10:20:00,82.47,82.47,81.13,81.78,143800.0,58.1545,58.1545,57.2096,57.6679,143800.0
2011-10-04 10:30:00,81.75,83.15,81.64,82.74,174800.0,57.6468,58.634,57.5692,58.3449,174800.0
2011-10-04 10:40:00,82.77,83.25,82.56,83.23,154300.0,58.366,58.7045,58.218,58.6904,154300.0
2011-10-04 10:50:00,83.24,83.4,82.33,82.77,171100.0,58.6975,58.8103,58.0558,58.366,171100.0
2011-10-04 11:00:00,82.8,83.74,82.35,83.61,98300.0,58.3872,59.0501,58.0699,58.9584,98300.0
2011-10-04 11:10:00,83.59,83.85,82.85,82.88,90700.0,58.9443,59.1276,58.4225,58.4436,90700.0
2011-10-04 11:20:00,82.84,83.1,82.55,83.03,79400.0,58.4154,58.5988,58.2109,58.5494,79400.0
2011-10-04 11:30:00,83.03,83.05,82.35,82.53,59800.0,58.5494,58.5635,58.0699,58.1968,59800.0
2011-10-04 11:40:00,82.53,83.16,82.49,83.0,49100.0,58.1968,58.6411,58.1686,58.5282,49100.0
2011-10-04 11:50:00,83.0,83.5,82.91,83.3,101600.0,58.5282,58.8808,58.4648,58.7398,101600.0
2011-10-04 12:00:00,83.31,84.09,83.26,83.91,104200.0,58.7468,59.2969,58.7116,59.1699,104200.0
2011-10-04 12:10:00,83.82,84.08,83.5,83.74,64700.0,59.1065,59.2898,58.8808,59.0501,64700.0
2011-10-04 12:20:00,83.72,84.03,83.17,83.19,64400.0,59.036,59.2545,58.6481,58.6622,64400.0
2011-10-04 12:30:00,83.21,83.74,83.2,83.64,78800.0,58.6763,59.0501,58.6693,58.9795,78800.0
2011-10-04 12:40:00,83.65,83.75,83.4,83.57,69400.0,58.9866,59.0571,58.8103,58.9302,69400.0
2011-10-04 12:50:00,83.57,83.57,82.92,83.04,95900.0,58.9302,58.9302,58.4718,58.5564,95900.0
2011-10-04 13:00:00,83.03,83.25,82.58,82.96,53700.0,58.5494,58.7045,58.2321,58.5,53700.0
2011-10-04 13:10:00,83.0,83.0,82.21,82.5,52600.0,58.5282,58.5282,57.9712,58.1757,52600.0
2011-10-04 13:20:00,82.49,82.61,82.1,82.13,80700.0,58.1686,58.2532,57.8936,57.9147,80700.0
2011-10-04 13:30:00,82.18,82.59,82.1,82.15,56200.0,57.95,58.2391,57.8936,57.9288,56200.0
2011-10-04 13:40:00,82.19,82.19,81.75,82.05,59300.0,57.9571,57.9571,57.6468,57.8583,59300.0
2011-10-04 13:50:00,82.07,82.23,81.54,81.59,54500.0,57.8724,57.9853,57.4987,57.534,54500.0
2011-10-04 14:00:00,81.57,81.84,81.03,81.09,75600.0,57.5199,57.7103,57.1391,57.1814,75600.0
2011-10-04 14:10:00,81.08,81.1,80.62,80.64,84000.0,57.1743,57.1884,56.85,56.8641,84000.0
2011-10-04 14:20:00,80.65,81.42,80.5,81.37,137300.0,56.8711,57.4141,56.7653,57.3788,137300.0
2011-10-04 14:30:00,81.37,82.15,81.36,81.58,114100.0,57.3788,57.9288,57.3718,57.5269,114100.0
2011-10-04 14:40:00,81.59,81.66,80.85,81.29,104900.0,57.534,57.5833,57.0121,57.3224,104900.0
2011-10-04 14:50:00,81.35,81.35,80.47,80.64,107600.0,57.3647,57.3647,56.7442,56.8641,107600.0
2011-10-04 15:00:00,80.61,81.01,80.29,80.35,103700.0,56.8429,57.125,56.6173,56.6596,103700.0
2011-10-04 15:10:00,80.3,80.72,80.12,80.62,120600.0,56.6243,56.9205,56.4974,56.85,120600.0
2011-10-04 15:20:00,80.69,82.07,80.49,81.76,132600.0,56.8993,57.8724,56.7583,57.6538,132600.0
2011-10-04 15:30:00,81.72,82.69,81.67,82.5,201700.0,57.6256,58.3096,57.5904,58.1757,201700.0
2011-10-04 15:40:00,82.47,83.68,82.09,83.68,309100.0,58.1545,59.0077,57.8865,59.0077,309100.0
2011-10-04 15:50:00,83.68,85.5,83.58,85.15,489800.0,59.0077,60.2911,58.9372,60.0443,489800.0
2011-10-05 09:30:00,85.16,85.98,84.5,85.72,242100.0,60.0514,60.6296,59.586,60.4463,242100.0
2011-10-05 09:40:00,85.99,87.52,85.24,85.86,234100.0,60.6367,61.7156,60.1078,60.545,234100.0
2011-10-05 09:50:00,85.86,86.21,85.41,85.5,82400.0,60.545,60.7918,60.2277,60.2911,82400.0
2011-10-05 10:00:00,85.46,86.99,85.14,86.6,140900.0,60.2629,61.3418,60.0373,61.0668,140900.0
2011-10-05 10:10:00,86.59,86.84,86.09,86.44,102900.0,61.0598,61.236,60.7072,60.954,102900.0
2011-10-05 10:20:00,86.44,86.99,86.23,86.59,125800.0,60.954,61.3418,60.8059,61.0598,125800.0
2011-10-05 10:30:00,86.61,87.59,86.58,87.36,149400.0,61.0739,61.7649,61.0527,61.6027,149400.0
2011-10-05 10:40:00,87.34,87.66,86.81,87.36,82200.0,61.5886,61.8143,61.2149,61.6027,82200.0
2011-10-05 10:50:00,87.31,87.75,87.06,87.51,43500.0,61.5675,61.8777,61.3912,61.7085,43500.0
2011-10-05 11:00:00,87.6,87.67,86.94,87.1,70500.0,61.772,61.8213,61.3066,61.4194,70500.0
2011-10-05 11:10:00,87.03,87.2,86.75,86.78,47000.0,61.37,61.4899,61.1726,61.1937,47000.0
2011-10-05 11:20:00,86.78,87.61,86.78,87.31,48200.0,61.1937,61.779,61.1937,61.5675,48200.0
2011-10-05 11:30:00,87.34,87.9,87.31,87.7,61800.0,61.5886,61.9835,61.5675,61.8425,61800.0
2011-10-05 11:40:00,87.7,87.78,87.3,87.63,69100.0,61.8425,61.8989,61.5604,61.7931,69100.0
2011-10-05 11:50:00,87.68,87.88,87.43,87.49,61500.0,61.8284,61.9694,61.6521,61.6944,61500.0
2011-10-05 12:00:00,87.53,87.7,87.0,87.04,63600.0,61.7226,61.8425,61.3489,61.3771,63600.0
2011-10-05 12:10:00,87.05,87.45,86.76,86.77,38000.0,61.3841,61.6662,61.1796,61.1867,38000.0
2011-10-05 12:20:00,86.78,86.94,86.62,86.67,42900.0,61.1937,61.3066,61.0809,61.1162,42900.0
2011-10-05 12:30:00,86.65,86.73,86.27,86.31,54200.0,61.1021,61.1585,60.8341,60.8623,54200.0
2011-10-05 12:40:00,86.31,86.71,86.15,86.58,26300.0,60.8623,61.1444,60.7495,61.0527,26300.0
2011-10-05 12:50:00,86.54,86.77,86.34,86.64,36700.0,61.0245,61.1867,60.8835,61.095,36700.0
2011-10-05 13:00:00,86.65,87.64,86.62,87.62,71600.0,61.1021,61.8002,61.0809,61.7861,71600.0
2011-10-05 13:10:00,87.52,88.0,87.22,87.87,174500.0,61.7156,62.054,61.504,61.9624,174500.0
2011-10-05 13:20:00,87.83,87.92,87.45,87.59,42400.0,61.9342,61.9976,61.6662,61.7649,42400.0
2011-10-05 13:30:00,87.62,88.1,87.55,87.74,62600.0,61.7861,62.1245,61.7367,61.8707,62600.0
2011-10-05 13:40:00,87.8,88.25,87.71,88.16,49900.0,61.913,62.2303,61.8495,62.1669,49900.0
2011-10-05 13:50:00,88.24,88.65,88.13,88.49,78700.0,62.2233,62.5124,62.1457,62.3996,78700.0
2011-10-05 14:00:00,88.52,88.77,88.01,88.11,64400.0,62.4207,62.597,62.0611,62.1316,64400.0
2011-10-05 14:10:00,88.06,88.38,87.89,88.3,39600.0,62.0963,62.322,61.9765,62.2656,39600.0
2011-10-05 14:20:00,88.33,88.37,88.02,88.05,70400.0,62.2867,62.3149,62.0681,62.0893,70400.0
2011-10-05 14:30:00,88.06,88.12,87.21,87.5,58500.0,62.0963,62.1387,61.497,61.7015,58500.0
2011-10-05 14:40:00,87.51,88.2,87.47,88.01,49600.0,61.7085,62.1951,61.6803,62.0611,49600.0
2011-10-05 14:50:00,88.08,88.21,87.74,87.8,66800.0,62.1104,62.2021,61.8707,61.913,66800.0
2011-10-05 15:00:00,87.78,88.02,87.26,87.72,63900.0,61.8989,62.0681,61.5322,61.8566,63900.0
2011-10-05 15:10:00,87.72,88.32,87.64,88.17,179600.0,61.8566,62.2797,61.8002,62.1739,179600.0
2011-10-05 15:20:00,88.23,88.28,87.64,87.99,92600.0,62.2162,62.2515,61.8002,62.047,92600.0
2011-10-05 15:30:00,88.01,88.57,87.97,88.5,170800.0,62.0611,62.456,62.0329,62.4066,170800.0
2011-10-05 15:40:00,88.52,88.52,87.61,87.66,169500.0,62.4207,62.4207,61.779,61.8143,169500.0
2011-10-05 15:50:00,87.67,88.4,87.66,88.25,270900.0,61.8213,62.3361,61.8143,62.2303,270900.0
2011-10-06 09:30:00,88.48,89.0,88.01,88.42,186200.0,62.3925,62.7592,62.0611,62.3502,186200.0
2011-10-06 09:40:00,88.49,89.03,87.78,87.81,130800.0,62.3996,62.7803,61.8989,61.9201,130800.0
2011-10-06 09:50:00,87.92,87.98,87.12,87.55,143800.0,61.9976,62.0399,61.4335,61.7367,143800.0
2011-10-06 10:00:00,87.56,88.64,87.0,88.39,91600.0,61.7438,62.5053,61.3489,62.329,91600.0
2011-10-06 10:10:00,88.39,88.95,88.34,88.65,93600.0,62.329,62.7239,62.2938,62.5124,93600.0
2011-10-06 10:20:00,88.65,89.24,88.65,88.92,66600.0,62.5124,62.9284,62.5124,62.7028,66600.0
2011-10-06 10:30:00,89.04,89.52,88.99,89.14,91400.0,62.7874,63.1259,62.7521,62.8579,91400.0
2011-10-06 10:40:00,89.16,89.16,88.4,88.41,79600.0,62.872,62.872,62.3361,62.3431,79600.0
2011-10-06 10:50:00,88.41,88.92,88.19,88.49,70100.0,62.3431,62.7028,62.188,62.3996,70100.0
2011-10-06 11:00:00,88.51,88.8,88.33,88.79,53800.0,62.4137,62.6182,62.2867,62.6111,53800.0
2011-10-06 11:10:00,88.82,89.14,88.7,88.96,48500.0,62.6323,62.8579,62.5476,62.731,48500.0
2011-10-06 11:20:00,88.88,89.36,88.64,89.33,52500.0,62.6746,63.013,62.5053,62.9919,52500.0
2011-10-06 11:30:00,89.35,89.75,89.22,89.75,40100.0,63.006,63.2881,62.9143,63.2881,40100.0
2011-10-06 11:40:00,89.75,90.08,89.64,89.7,78000.0,63.2881,63.5208,63.2105,63.2528,78000.0
2011-10-06 11:50:00,89.78,90.06,89.44,90.0,50000.0,63.3092,63.5067,63.0695,63.4644,50000.0
2011-10-06 12:00:00,89.99,90.09,89.53,89.57,31100.0,63.4573,63.5278,63.1329,63.1611,31100.0
2011-10-06 12:10:00,89.59,90.04,89.54,90.04,68400.0,63.1752,63.4926,63.14,63.4926,68400.0
2011-10-06 12:20:00,90.04,90.3,89.99,90.2,55600.0,63.4926,63.6759,63.4573,63.6054,55600.0
2011-10-06 12:30:00,90.2,90.25,90.02,90.06,59300.0,63.6054,63.6406,63.4785,63.5067,59300.0
2011-10-06 12:40:00,90.12,90.15,89.37,89.77,50600.0,63.549,63.5701,63.0201,63.3022,50600.0
2011-10-06 12:50:00,89.77,89.78,89.3,89.4,59700.0,63.3022,63.3092,62.9707,63.0413,59700.0
2011-10-06 13:00:00,89.4,89.48,88.97,89.4,34800.0,63.0413,63.0977,62.738,63.0413,34800.0
2011-10-06 13:10:00,89.36,89.64,89.29,89.43,24300.0,63.013,63.2105,62.9637,63.0624,24300.0
2011-10-06 13:20:00,89.43,89.75,89.15,89.18,47700.0,63.0624,63.2881,62.865,62.8861,47700.0
2011-10-06 13:30:00,89.13,89.35,88.72,88.72,40000.0,62.8509,63.006,62.5617,62.5617,40000.0
2011-10-06 13:40:00,88.69,89.07,88.5,88.99,66500.0,62.5406,62.8086,62.4066,62.7521,66500.0
2011-10-06 13:50:00,89.07,89.32,88.86,89.09,24300.0,62.8086,62.9848,62.6605,62.8227,24300.0
2011-10-06 14:00:00,89.1,89.6,88.93,89.57,51100.0,62.8297,63.1823,62.7098,63.1611,51100.0
2011-10-06 14:10:00,89.6,89.62,89.38,89.56,33500.0,63.1823,63.1964,63.0272,63.1541,33500.0
2011-10-06 14:20:00,89.6,89.76,89.47,89.63,51300.0,63.1823,63.2951,63.0906,63.2034,51300.0
2011-10-06 14:30:00,89.63,89.77,89.12,89.37,47000.0,63.2034,63.3022,62.8438,63.0201,47000.0
2011-10-06 14:40:00,89.34,89.73,89.28,89.56,32000.0,62.9989,63.274,62.9566,63.1541,32000.0
2011-10-06 14:50:00,89.57,89.69,89.29,89.57,48500.0,63.1611,63.2458,62.9637,63.1611,48500.0
2011-10-06 15:00:00,89.57,89.8,89.29,89.75,42700.0,63.1611,63.3233,62.9637,63.2881,42700.0
2011-10-06 15:10:00,89.79,89.9,89.04,89.09,100300.0,63.3163,63.3938,62.7874,62.8227,100300.0
2011-10-06 15:20:00,89.1,89.31,88.76,88.83,142700.0,62.8297,62.9778,62.59,62.6393,142700.0
2011-10-06 15:30:00,88.79,89.39,88.7,89.29,115400.0,62.6111,63.0342,62.5476,62.9637,115400.0
2011-10-06 15:40:00,89.32,89.97,89.19,89.68,135800.0,62.9848,63.4432,62.8932,63.2387,135800.0
2011-10-06 15:50:00,89.66,90.05,89.54,90.01,219200.0,63.2246,63.4996,63.14,63.4714,219200.0
2011-10-07 09:30:00,91.27,91.45,90.57,90.9,171500.0,64.3599,64.4868,63.8663,64.099,171500.0
2011-10-07 09:40:00,90.8,91.31,90.15,90.3,161500.0,64.0285,64.3881,63.5701,63.6759,161500.0
2011-10-07 09:50:00,90.2,90.44,89.86,90.26,176200.0,63.6054,63.7746,63.3656,63.6477,176200.0
2011-10-07 10:00:00,90.19,90.5,89.87,90.34,174400.0,63.5983,63.8169,63.3727,63.7041,174400.0
2011-10-07 10:10:00,90.26,91.28,90.05,91.27,125500.0,63.6477,64.367,63.4996,64.3599,125500.0
2011-10-07 10:20:00,91.19,91.45,90.85,91.35,80700.0,64.3035,64.4868,64.0637,64.4163,80700.0
2011-10-07 10:30:00,91.35,91.57,90.63,90.93,75700.0,64.4163,64.5715,63.9086,64.1201,75700.0
2011-10-07 10:40:00,90.86,91.34,90.56,90.56,119300.0,64.0708,64.4093,63.8592,63.8592,119300.0
2011-10-07 10:50:00,90.56,90.92,90.0,90.14,80200.0,63.8592,64.1131,63.4644,63.5631,80200.0
2011-10-07 11:00:00,90.11,90.24,89.7,90.05,68400.0,63.5419,63.6336,63.2528,63.4996,68400.0
2011-10-07 11:10:00,90.13,90.15,89.61,89.75,42400.0,63.556,63.5701,63.1893,63.2881,42400.0
2011-10-07 11:20:00,89.72,90.1,89.27,89.94,45100.0,63.2669,63.5349,62.9496,63.422,45100.0
2011-10-07 11:30:00,90.05,90.1,89.55,89.72,54800.0,63.4996,63.5349,63.147,63.2669,54800.0
2011-10-07 11:40:00,89.8,90.35,89.79,90.05,49700.0,63.3233,63.7112,63.3163,63.4996,49700.0
2011-10-07 11:50:00,90.08,90.4,89.96,90.4,37900.0,63.5208,63.7464,63.4361,63.7464,37900.0
2011-10-07 12:00:00,90.4,90.5,89.56,90.49,104300.0,63.7464,63.8169,63.1541,63.8099,104300.0
2011-10-07 12:10:00,90.5,90.5,89.3,89.41,88300.0,63.8169,63.8169,62.9707,63.0483,88300.0
2011-10-07 12:20:00,89.44,90.0,89.26,90.0,88500.0,63.0695,63.4644,62.9425,63.4644,88500.0
2011-10-07 12:30:00,89.96,90.25,89.53,89.9,124800.0,63.4361,63.6406,63.1329,63.3938,124800.0
2011-10-07 12:40:00,89.9,90.15,89.36,90.08,58200.0,63.3938,63.5701,63.013,63.5208,58200.0
2011-10-07 12:50:00,90.04,90.08,89.27,89.53,52900.0,63.4926,63.5208,62.9496,63.1329,52900.0
2011-10-07 13:00:00,89.4,89.69,89.3,89.46,53600.0,63.0413,63.2458,62.9707,63.0836,53600.0
2011-10-07 13:10:00,89.43,89.72,89.25,89.38,51100.0,63.0624,63.2669,62.9355,63.0272,51100.0
2011-10-07 13:20:00,89.48,89.98,89.33,89.95,49500.0,63.0977,63.4502,62.9919,63.4291,49500.0
2011-10-07 13:30:00,89.91,89.94,89.47,89.51,23600.0,63.4009,63.422,63.0906,63.1188,23600.0
2011-10-07 13:40:00,89.5,89.93,89.25,89.76,38500.0,63.1118,63.415,62.9355,63.2951,38500.0
2011-10-07 13:50:00,89.82,90.3,89.64,90.06,41500.0,63.3374,63.6759,63.2105,63.5067,41500.0
2011-10-07 14:00:00,90.06,90.58,90.06,90.48,50000.0,63.5067,63.8733,63.5067,63.8028,50000.0
2011-10-07 14:10:00,90.45,90.5,89.89,90.15,41000.0,63.7817,63.8169,63.3868,63.5701,41000.0
2011-10-07 14:20:00,90.2,90.92,90.17,90.17,51500.0,63.6054,64.1131,63.5842,63.5842,51500.0
2011-10-07 14:30:00,90.19,90.82,90.13,90.55,40800.0,63.5983,64.0426,63.556,63.8522,40800.0
2011-10-07 14:40:00,90.55,90.55,90.04,90.27,58800.0,63.8522,63.8522,63.4926,63.6547,58800.0
2011-10-07 14:50:00,90.29,90.74,90.19,90.59,53800.0,63.6688,63.9862,63.5983,63.8804,53800.0
2011-10-07 15:00:00,90.56,90.61,90.22,90.52,49000.0,63.8592,63.8945,63.6195,63.831,49000.0
2011-10-07 15:10:00,90.52,91.04,90.33,90.79,73500.0,63.831,64.1977,63.6971,64.0214,73500.0
2011-10-07 15:20:00,90.81,91.45,90.81,91.4,118300.0,64.0355,64.4868,64.0355,64.4516,118300.0
2011-10-07 15:30:00,91.36,91.49,91.13,91.13,98000.0,64.4234,64.515,64.2612,64.2612,98000.0
2011-10-07 15:40:00,91.14,91.17,90.56,90.79,136000.0,64.2682,64.2894,63.8592,64.0214,136000.0
2011-10-07 15:50:00,90.76,90.82,89.79,90.1,397300.0,64.0003,64.0426,63.3163,63.5349,397300.0
2011-10-10 09:30:00,91.96,92.25,91.15,92.05,130900.0,64.8465,65.051,64.2753,64.9099,130900.0
2011-10-10 09:40:00,92.13,92.95,91.87,92.88,125300.0,64.9663,65.5446,64.783,65.4952,125300.0
2011-10-10 09:50:00,92.91,93.62,92.87,93.53,153600.0,65.5164,66.017,65.4882,65.9536,153600.0
2011-10-10 10:00:00,93.53,93.61,93.11,93.33,78400.0,65.9536,66.01,65.6574,65.8125,78400.0
2011-10-10 10:10:00,93.35,93.98,93.34,93.94,103500.0,65.8266,66.2709,65.8196,66.2427,103500.0
2011-10-10 10:20:00,93.93,94.03,93.63,93.67,129600.0,66.2356,66.3061,66.0241,66.0523,129600.0
2011-10-10 10:30:00,93.66,94.05,93.45,93.58,60400.0,66.0452,66.3202,65.8972,65.9888,60400.0
2011-10-10 10:40:00,93.58,93.62,93.21,93.34,103500.0,65.9888,66.017,65.7279,65.8196,103500.0
2011-10-10 10:50:00,93.34,93.35,92.82,93.1,75400.0,65.8196,65.8266,65.4529,65.6503,75400.0
2011-10-10 11:00:00,93.07,93.26,92.77,92.88,70500.0,65.6292,65.7632,65.4176,65.4952,70500.0
2011-10-10 11:10:00,92.89,93.05,92.58,92.87,44800.0,65.5023,65.6151,65.2837,65.4882,44800.0
2011-10-10 11:20:00,92.92,93.19,92.68,93.14,34100.0,65.5234,65.7138,65.3542,65.6786,34100.0
2011-10-10 11:30:00,93.14,93.28,92.95,93.11,39000.0,65.6786,65.7773,65.5446,65.6574,39000.0
2011-10-10 11:40:00,93.11,93.23,93.01,93.02,33700.0,65.6574,65.742,65.5869,65.5939,33700.0
2011-10-10 11:50:00,93.05,93.3,93.05,93.2,22500.0,65.6151,65.7914,65.6151,65.7209,22500.0
2011-10-10 12:00:00,93.2,93.46,93.1,93.4,51000.0,65.7209,65.9042,65.6503,65.8619,51000.0
2011-10-10 12:10:00,93.4,93.5,93.29,93.42,30600.0,65.8619,65.9324,65.7843,65.876,30600.0
2011-10-10 12:20:00,93.42,93.49,93.26,93.4,30100.0,65.876,65.9254,65.7632,65.8619,30100.0
2011-10-10 12:30:00,93.43,93.49,93.29,93.3,25700.0,65.883,65.9254,65.7843,65.7914,25700.0
2011-10-10 12:40:00,93.31,93.45,93.19,93.31,18500.0,65.7984,65.8972,65.7138,65.7984,18500.0
2011-10-10 12:50:00,93.31,93.39,93.2,93.38,23200.0,65.7984,65.8548,65.7209,65.8478,23200.0
2011-10-10 13:00:00,93.38,93.65,93.32,93.58,44500.0,65.8478,66.0382,65.8055,65.9888,44500.0
2011-10-10 13:10:00,93.59,93.65,93.53,93.59,26400.0,65.9959,66.0382,65.9536,65.9959,26400.0
2011-10-10 13:20:00,93.59,93.68,93.45,93.54,55100.0,65.9959,66.0593,65.8972,65.9606,55100.0
2011-10-10 13:30:00,93.57,93.57,93.16,93.19,40500.0,65.9818,65.9818,65.6927,65.7138,40500.0
2011-10-10 13:40:00,93.17,93.2,92.8,92.94,52400.0,65.6997,65.7209,65.4388,65.5375,52400.0
2011-10-10 13:50:00,92.94,93.1,92.85,93.02,39100.0,65.5375,65.6503,65.4741,65.5939,39100.0
2011-10-10 14:00:00,93.0,93.14,92.77,93.0,63900.0,65.5798,65.6786,65.4176,65.5798,63900.0
2011-10-10 14:10:00,93.0,93.2,92.93,93.11,36900.0,65.5798,65.7209,65.5305,65.6574,36900.0
2011-10-10 14:20:00,93.12,93.58,93.1,93.43,39900.0,65.6644,65.9888,65.6503,65.883,39900.0
2011-10-10 14:30:00,93.43,93.52,93.16,93.16,32300.0,65.883,65.9465,65.6927,65.6927,32300.0
2011-10-10 14:40:00,93.17,93.26,93.04,93.09,27900.0,65.6997,65.7632,65.608,65.6433,27900.0
2011-10-10 14:50:00,93.09,93.14,92.93,93.01,81700.0,65.6433,65.6786,65.5305,65.5869,81700.0
2011-10-10 15:00:00,93.01,93.06,92.75,92.84,92700.0,65.5869,65.6221,65.4035,65.467,92700.0
2011-10-10 15:10:00,92.88,93.19,92.71,93.02,100300.0,65.4952,65.7138,65.3753,65.5939,100300.0
2011-10-10 15:20:00,93.04,93.05,92.4,92.83,57700.0,65.608,65.6151,65.1567,65.46,57700.0
2011-10-10 15:30:00,92.83,93.27,92.55,93.14,105800.0,65.46,65.7702,65.2625,65.6786,105800.0
2011-10-10 15:40:00,93.17,93.71,92.86,93.71,175300.0,65.6997,66.0805,65.4811,66.0805,175300.0
2011-10-10 15:50:00,93.71,94.08,93.63,94.08,253200.0,66.0805,66.3414,66.0241,66.3414,253200.0
2011-10-11 09:30:00,93.15,93.99,92.74,93.9,90000.0,65.6856,66.2779,65.3965,66.2145,90000.0
2011-10-11 09:40:00,93.94,94.75,93.45,94.75,84500.0,66.2427,66.8139,65.8972,66.8139,84500.0
2011-10-11 09:50:00,94.8,94.9,94.47,94.68,82900.0,66.8491,66.9196,66.6164,66.7645,82900.0
2011-10-11 10:00:00,94.65,95.0,94.45,94.93,157900.0,66.7433,66.9901,66.6023,66.9408,157900.0
2011-10-11 10:10:00,94.93,95.6,94.67,95.43,140700.0,66.9408,67.4132,66.7574,67.2934,140700.0
2011-10-11 10:20:00,95.44,96.1,95.01,95.92,102200.0,67.3004,67.7658,66.9972,67.6389,102200.0
2011-10-11 10:30:00,95.87,95.92,95.48,95.52,61300.0,67.6036,67.6389,67.3286,67.3568,61300.0
2011-10-11 10:40:00,95.48,95.63,95.22,95.46,83300.0,67.3286,67.4344,67.1453,67.3145,83300.0
2011-10-11 10:50:00,95.46,95.51,94.65,95.1,40900.0,67.3145,67.3498,66.7433,67.0607,40900.0
2011-10-11 11:00:00,95.1,95.35,94.84,95.01,56500.0,67.0607,67.237,66.8773,66.9972,56500.0
2011-10-11 11:10:00,94.99,95.08,94.55,94.85,60700.0,66.9831,67.0466,66.6728,66.8844,60700.0
2011-10-11 11:20:00,94.85,95.05,94.55,94.96,38800.0,66.8844,67.0254,66.6728,66.9619,38800.0
2011-10-11 11:30:00,95.04,95.56,94.98,95.53,34100.0,67.0184,67.385,66.976,67.3639,34100.0
2011-10-11 11:40:00,95.53,96.0,95.43,95.77,49600.0,67.3639,67.6953,67.2934,67.5331,49600.0
2011-10-11 11:50:00,95.79,95.9,95.5,95.81,22000.0,67.5472,67.6248,67.3427,67.5613,22000.0
2011-10-11 12:00:00,95.85,95.93,95.56,95.7,36500.0,67.5895,67.6459,67.385,67.4838,36500.0
2011-10-11 12:10:00,95.7,95.94,95.64,95.8,24200.0,67.4838,67.653,67.4415,67.5543,24200.0
2011-10-11 12:20:00,95.79,95.79,95.5,95.65,26500.0,67.5472,67.5472,67.3427,67.4485,26500.0
2011-10-11 12:30:00,95.65,95.85,95.2,95.2,66100.0,67.4485,67.5895,67.1312,67.1312,66100.0
2011-10-11 12:40:00,95.21,95.3,94.86,94.88,57800.0,67.1382,67.2017,66.8914,66.9055,57800.0
2011-10-11 12:50:00,94.86,95.33,94.79,95.3,31000.0,66.8914,67.2229,66.8421,67.2017,31000.0
2011-10-11 13:00:00,95.24,95.42,95.0,95.25,33900.0,67.1594,67.2863,66.9901,67.1664,33900.0
2011-10-11 13:10:00,95.25,95.38,94.76,95.23,36200.0,67.1664,67.2581,66.8209,67.1523,36200.0
2011-10-11 13:20:00,95.26,95.59,95.21,95.47,38700.0,67.1735,67.4062,67.1382,67.3216,38700.0
2011-10-11 13:30:00,95.51,95.8,95.4,95.63,40900.0,67.3498,67.5543,67.2722,67.4344,40900.0
2011-10-11 13:40:00,95.54,95.66,95.15,95.17,29400.0,67.3709,67.4556,67.0959,67.11,29400.0
2011-10-11 13:50:00,95.24,95.79,95.23,95.68,38400.0,67.1594,67.5472,67.1523,67.4697,38400.0
2011-10-11 14:00:00,95.72,95.75,95.25,95.3,49100.0,67.4979,67.519,67.1664,67.2017,49100.0
2011-10-11 14:10:00,95.29,95.55,95.05,95.49,40700.0,67.1946,67.378,67.0254,67.3357,40700.0
2011-10-11 14:20:00,95.46,95.61,94.96,94.96,48500.0,67.3145,67.4203,66.9619,66.9619,48500.0
2011-10-11 14:30:00,95.03,95.22,94.89,94.95,60700.0,67.0113,67.1453,66.9126,66.9549,60700.0
2011-10-11 14:40:00,94.93,95.27,94.92,95.08,74100.0,66.9408,67.1805,66.9337,67.0466,74100.0
2011-10-11 14:50:00,95.09,95.54,95.03,95.52,58500.0,67.0536,67.3709,67.0113,67.3568,58500.0
2011-10-11 15:00:00,95.49,95.95,95.47,95.84,64000.0,67.3357,67.6601,67.3216,67.5825,64000.0
2011-10-11 15:10:00,95.85,96.1,95.78,95.87,100800.0,67.5895,67.7658,67.5402,67.6036,100800.0
2011-10-11 15:20:00,95.86,96.0,95.6,95.66,93800.0,67.5966,67.6953,67.4132,67.4556,93800.0
2011-10-11 15:30:00,95.62,96.34,95.61,96.1,168700.0,67.4273,67.9351,67.4203,67.7658,168700.0
2011-10-11 15:40:00,96.08,96.38,95.8,95.84,197200.0,67.7517,67.9633,67.5543,67.5825,197200.0
2011-10-11 15:50:00,95.84,96.07,95.58,95.8,189400.0,67.5825,67.7447,67.3991,67.5543,189400.0
2011-10-12 09:30:00,96.85,97.37,96.0,97.08,198600.0,68.2947,68.6614,67.6953,68.4569,198600.0
2011-10-12 09:40:00,97.12,97.71,96.51,96.84,237200.0,68.4851,68.9011,68.0549,68.2876,237200.0
2011-10-12 09:50:00,96.7,96.77,95.85,96.39,177800.0,68.1889,68.2383,67.5895,67.9703,177800.0
2011-10-12 10:00:00,96.44,96.54,95.85,95.97,158000.0,68.0056,68.0761,67.5895,67.6742,158000.0
2011-10-12 10:10:00,95.97,96.0,95.32,95.6,258300.0,67.6742,67.6953,67.2158,67.4132,258300.0
2011-10-12 10:20:00,95.64,95.91,94.92,95.84,214300.0,67.4415,67.6318,66.9337,67.5825,214300.0
2011-10-12 10:30:00,95.85,96.66,95.85,96.66,110900.0,67.5895,68.1607,67.5895,68.1607,110900.0
2011-10-12 10:40:00,96.62,96.67,96.28,96.35,118300.0,68.1325,68.1678,67.8928,67.9421,118300.0
2011-10-12 10:50:00,96.35,96.5,95.44,95.46,92000.0,67.9421,68.0479,67.3004,67.3145,92000.0
2011-10-12 11:00:00,95.48,96.4,95.47,96.4,73900.0,67.3286,67.9774,67.3216,67.9774,73900.0
2011-10-12 11:10:00,96.4,96.72,96.35,96.5,92900.0,67.9774,68.203,67.9421,68.0479,92900.0
2011-10-12 11:20:00,96.49,96.64,96.18,96.25,121800.0,68.0408,68.1466,67.8222,67.8716,121800.0
2011-10-12 11:30:00,96.23,96.59,96.09,96.29,62700.0,67.8575,68.1114,67.7588,67.8998,62700.0
2011-10-12 11:40:00,96.3,96.85,96.29,96.7,73200.0,67.9069,68.2947,67.8998,68.1889,73200.0
2011-10-12 11:50:00,96.71,96.84,96.53,96.82,58300.0,68.196,68.2876,68.069,68.2735,58300.0
2011-10-12 12:00:00,96.8,96.89,96.44,96.5,44300.0,68.2594,68.3229,68.0056,68.0479,44300.0
2011-10-12 12:10:00,96.5,96.65,96.34,96.45,64300.0,68.0479,68.1537,67.9351,68.0126,64300.0
2011-10-12 12:20:00,96.49,96.7,96.43,96.62,22700.0,68.0408,68.1889,67.9985,68.1325,22700.0
2011-10-12 12:30:00,96.62,96.74,96.5,96.6,24500.0,68.1325,68.2171,68.0479,68.1184,24500.0
2011-10-12 12:40:00,96.6,96.73,96.5,96.63,25900.0,68.1184,68.2101,68.0479,68.1396,25900.0
2011-10-12 12:50:00,96.67,97.0,96.67,96.9,49100.0,68.1678,68.4005,68.1678,68.33,49100.0
2011-10-12 13:00:00,96.92,97.12,96.78,96.78,44500.0,68.3441,68.4851,68.2453,68.2453,44500.0
2011-10-12 13:10:00,96.78,96.93,96.48,96.5,37000.0,68.2453,68.3511,68.0338,68.0479,37000.0
2011-10-12 13:20:00,96.59,96.72,96.42,96.68,35600.0,68.1114,68.203,67.9915,68.1748,35600.0
2011-10-12 13:30:00,96.67,96.88,96.55,96.79,43000.0,68.1678,68.3158,68.0831,68.2524,43000.0
2011-10-12 13:40:00,96.7,96.84,96.6,96.63,29300.0,68.1889,68.2876,68.1184,68.1396,29300.0
2011-10-12 13:50:00,96.66,96.69,96.35,96.47,48600.0,68.1607,68.1819,67.9421,68.0267,48600.0
2011-10-12 14:00:00,96.49,96.82,96.43,96.78,56700.0,68.0408,68.2735,67.9985,68.2453,56700.0
2011-10-12 14:10:00,96.8,96.81,96.34,96.59,79000.0,68.2594,68.2665,67.9351,68.1114,79000.0
2011-10-12 14:20:00,96.57,96.67,96.48,96.54,157300.0,68.0972,68.1678,68.0338,68.0761,157300.0
2011-10-12 14:30:00,96.55,97.0,96.51,96.54,86400.0,68.0831,68.4005,68.0549,68.0761,86400.0
2011-10-12 14:40:00,96.53,96.76,96.48,96.74,89000.0,68.069,68.2312,68.0338,68.2171,89000.0
2011-10-12 14:50:00,96.74,96.77,96.08,96.28,145400.0,68.2171,68.2383,67.7517,67.8928,145400.0
2011-10-12 15:00:00,96.2,96.52,96.04,96.26,186800.0,67.8363,68.062,67.7235,67.8786,186800.0
2011-10-12 15:10:00,96.23,96.47,95.93,96.25,164300.0,67.8575,68.0267,67.6459,67.8716,164300.0
2011-10-12 15:20:00,96.29,96.66,96.16,96.61,155100.0,67.8998,68.1607,67.8081,68.1255,155100.0
2011-10-12 15:30:00,96.61,96.9,96.48,96.73,285600.0,68.1255,68.33,68.0338,68.2101,285600.0
2011-10-12 15:40:00,96.67,97.0,95.98,96.03,196300.0,68.1678,68.4005,67.6812,67.7165,196300.0
2011-10-12 15:50:00,96.01,96.36,95.53,95.71,329900.0,67.7024,67.9492,67.3639,67.4908,329900.0
2011-10-13 09:30:00,95.04,95.21,94.1,94.55,130200.0,67.0184,67.1382,66.3555,66.6728,130200.0
2011-10-13 09:40:00,94.44,94.85,94.28,94.79,79200.0,66.5953,66.8844,66.4824,66.8421,79200.0
2011-10-13 09:50:00,94.78,94.81,94.05,94.32,76200.0,66.835,66.8562,66.3202,66.5106,76200.0
2011-10-13 10:00:00,94.34,94.38,93.63,94.18,103000.0,66.5247,66.553,66.0241,66.4119,103000.0
2011-10-13 10:10:00,94.18,94.42,93.6,93.62,56300.0,66.4119,66.5812,66.0029,66.017,56300.0
2011-10-13 10:20:00,93.61,94.4,93.43,94.09,69300.0,66.01,66.5671,65.883,66.3485,69300.0
2011-10-13 10:30:00,94.1,94.34,93.9,93.92,37600.0,66.3555,66.5247,66.2145,66.2286,37600.0
2011-10-13 10:40:00,93.92,94.12,93.47,93.52,53400.0,66.2286,66.3696,65.9113,65.9465,53400.0
2011-10-13 10:50:00,93.59,93.84,93.11,93.12,63200.0,65.9959,66.1722,65.6574,65.6644,63200.0
2011-10-13 11:00:00,93.18,93.54,92.75,93.22,102000.0,65.7068,65.9606,65.4035,65.735,102000.0
2011-10-13 11:10:00,93.22,93.77,93.02,93.22,34300.0,65.735,66.1228,65.5939,65.735,34300.0
2011-10-13 11:20:00,93.16,93.56,93.13,93.35,39100.0,65.6927,65.9747,65.6715,65.8266,39100.0
2011-10-13 11:30:00,93.35,93.77,93.25,93.72,41800.0,65.8266,66.1228,65.7561,66.0875,41800.0
2011-10-13 11:40:00,93.72,94.17,93.65,93.97,56500.0,66.0875,66.4049,66.0382,66.2638,56500.0
2011-10-13 11:50:00,93.91,94.28,93.7,94.05,45300.0,66.2215,66.4824,66.0734,66.3202,45300.0
2011-10-13 12:00:00,94.11,94.44,94.05,94.12,36400.0,66.3626,66.5953,66.3202,66.3696,36400.0
2011-10-13 12:10:00,94.23,94.24,94.01,94.08,43000.0,66.4472,66.4542,66.292,66.3414,43000.0
2011-10-13 12:20:00,94.07,94.25,94.01,94.06,22600.0,66.3344,66.4613,66.292,66.3273,22600.0
2011-10-13 12:30:00,94.05,94.13,93.79,94.07,27900.0,66.3202,66.3767,66.1369,66.3344,27900.0
2011-10-13 12:40:00,94.1,94.43,93.99,94.31,32100.0,66.3555,66.5882,66.2779,66.5036,32100.0
2011-10-13 12:50:00,94.3,94.59,94.1,94.52,29600.0,66.4965,66.701,66.3555,66.6517,29600.0
2011-10-13 13:00:00,94.5,94.79,94.15,94.73,32500.0,66.6376,66.8421,66.3908,66.7998,32500.0
2011-10-13 13:10:00,94.7,95.14,94.67,94.71,50800.0,66.7786,67.0889,66.7574,66.7857,50800.0
2011-10-13 13:20:00,94.72,95.21,94.63,95.1,25400.0,66.7927,67.1382,66.7292,67.0607,25400.0
2011-10-13 13:30:00,95.15,95.2,94.88,94.91,27000.0,67.0959,67.1312,66.9055,66.9267,27000.0
2011-10-13 13:40:00,94.91,95.33,94.8,95.2,57500.0,66.9267,67.2229,66.8491,67.1312,57500.0
2011-10-13 13:50:00,95.21,95.21,94.69,94.85,111600.0,67.1382,67.1382,66.7715,66.8844,111600.0
2011-10-13 14:00:00,94.83,95.01,94.44,94.74,47400.0,66.8703,66.9972,66.5953,66.8068,47400.0
2011-10-13 14:10:00,94.69,94.75,94.41,94.47,66500.0,66.7715,66.8139,66.5741,66.6164,66500.0
2011-10-13 14:20:00,94.54,94.7,93.87,94.2,52200.0,66.6658,66.7786,66.1933,66.426,52200.0
2011-10-13 14:30:00,94.24,94.79,94.11,94.64,76500.0,66.4542,66.8421,66.3626,66.7363,76500.0
2011-10-13 14:40:00,94.65,95.25,94.46,95.2,51100.0,66.7433,67.1664,66.6094,67.1312,51100.0
2011-10-13 14:50:00,95.17,95.35,95.0,95.11,32400.0,67.11,67.237,66.9901,67.0677,32400.0
2011-10-13 15:00:00,95.11,95.43,95.02,95.4,48000.0,67.0677,67.2934,67.0043,67.2722,48000.0
2011-10-13 15:10:00,95.44,95.72,95.3,95.46,88400.0,67.3004,67.4979,67.2017,67.3145,88400.0
2011-10-13 15:20:00,95.43,95.53,94.58,94.87,82100.0,67.2934,67.3639,66.694,66.8985,82100.0
2011-10-13 15:30:00,94.84,95.13,94.67,94.91,114400.0,66.8773,67.0818,66.7574,66.9267,114400.0
2011-10-13 15:40:00,94.85,95.47,94.85,95.44,164700.0,66.8844,67.3216,66.8844,67.3004,164700.0
2011-10-13 15:50:00,95.42,95.72,95.19,95.47,225200.0,67.2863,67.4979,67.1241,67.3216,225200.0
2011-10-14 09:30:00,97.28,98.26,97.28,97.8,149800.0,68.5979,69.289,68.5979,68.9646,149800.0
2011-10-14 09:40:00,97.86,98.0,97.22,97.64,105200.0,69.0069,69.1056,68.5556,68.8518,105200.0
2011-10-14 09:50:00,97.59,97.72,97.0,97.39,115600.0,68.8165,68.9082,68.4005,68.6755,115600.0
2011-10-14 10:00:00,97.4,97.49,97.07,97.1,58400.0,68.6825,68.746,68.4498,68.471,58400.0
2011-10-14 10:10:00,97.1,97.25,96.92,96.98,43900.0,68.471,68.5768,68.3441,68.3864,43900.0
2011-10-14 10:20:00,96.9,97.26,96.6,96.6,27900.0,68.33,68.5838,68.1184,68.1184,27900.0
2011-10-14 10:30:00,96.55,96.79,96.38,96.39,72600.0,68.0831,68.2524,67.9633,67.9703,72600.0
2011-10-14 10:40:00,96.38,96.53,96.0,96.38,59100.0,67.9633,68.069,67.6953,67.9633,59100.0
2011-10-14 10:50:00,96.41,96.65,96.05,96.34,37400.0,67.9844,68.1537,67.7306,67.9351,37400.0
2011-10-14 11:00:00,96.34,96.71,96.28,96.39,33500.0,67.9351,68.196,67.8928,67.9703,33500.0
2011-10-14 11:10:00,96.43,96.52,95.96,96.5,47200.0,67.9985,68.062,67.6671,68.0479,47200.0
2011-10-14 11:20:00,96.46,96.52,95.6,95.87,72300.0,68.0197,68.062,67.4132,67.6036,72300.0
2011-10-14 11:30:00,95.91,96.34,95.88,96.16,41200.0,67.6318,67.9351,67.6107,67.8081,41200.0
2011-10-14 11:40:00,96.14,96.5,96.08,96.28,16300.0,67.794,68.0479,67.7517,67.8928,16300.0
2011-10-14 11:50:00,96.27,96.66,96.24,96.47,40700.0,67.8857,68.1607,67.8645,68.0267,40700.0
2011-10-14 12:00:00,96.46,96.49,96.25,96.4,27600.0,68.0197,68.0408,67.8716,67.9774,27600.0
2011-10-14 12:10:00,96.49,96.54,96.25,96.25,21300.0,68.0408,68.0761,67.8716,67.8716,21300.0
2011-10-14 12:20:00,96.32,96.63,96.32,96.53,31300.0,67.921,68.1396,67.921,68.069,31300.0
2011-10-14 12:30:00,96.53,96.81,96.51,96.6,18000.0,68.069,68.2665,68.0549,68.1184,18000.0
2011-10-14 12:40:00,96.62,96.75,96.41,96.48,34600.0,68.1325,68.2242,67.9844,68.0338,34600.0
2011-10-14 12:50:00,96.47,96.6,96.3,96.3,19000.0,68.0267,68.1184,67.9069,67.9069,19000.0
2011-10-14 13:00:00,96.35,96.6,96.35,96.51,26800.0,67.9421,68.1184,67.9421,68.0549,26800.0
2011-10-14 13:10:00,96.52,96.75,96.4,96.61,36700.0,68.062,68.2242,67.9774,68.1255,36700.0
2011-10-14 13:20:00,96.64,96.7,96.37,96.44,23400.0,68.1466,68.1889,67.9562,68.0056,23400.0
2011-10-14 13:30:00,96.4,96.6,96.29,96.5,33700.0,67.9774,68.1184,67.8998,68.0479,33700.0
2011-10-14 13:40:00,96.49,96.68,96.46,96.62,30700.0,68.0408,68.1748,68.0197,68.1325,30700.0
2011-10-14 13:50:00,96.6,96.87,96.55,96.81,47400.0,68.1184,68.3088,68.0831,68.2665,47400.0
2011-10-14 14:00:00,96.81,97.12,96.81,97.0,51200.0,68.2665,68.4851,68.2665,68.4005,51200.0
2011-10-14 14:10:00,97.01,97.06,96.9,96.93,14600.0,68.4075,68.4428,68.33,68.3511,14600.0
2011-10-14 14:20:00,96.94,97.06,96.91,97.01,11700.0,68.3582,68.4428,68.337,68.4075,11700.0
2011-10-14 14:30:00,97.01,97.04,96.77,96.94,30100.0,68.4075,68.4287,68.2383,68.3582,30100.0
2011-10-14 14:40:00,96.94,97.16,96.91,96.99,34500.0,68.3582,68.5133,68.337,68.3934,34500.0
2011-10-14 14:50:00,96.99,97.28,96.97,97.28,40700.0,68.3934,68.5979,68.3793,68.5979,40700.0
2011-10-14 15:00:00,97.27,97.4,97.12,97.12,64300.0,68.5909,68.6825,68.4851,68.4851,64300.0
2011-10-14 15:10:00,97.09,97.5,97.07,97.45,69000.0,68.4639,68.753,68.4498,68.7178,69000.0
2011-10-14 15:20:00,97.43,97.78,97.4,97.65,75600.0,68.7037,68.9505,68.6825,68.8588,75600.0
2011-10-14 15:30:00,97.65,97.94,97.23,97.23,97200.0,68.8588,69.0633,68.5627,68.5627,97200.0
2011-10-14 15:40:00,97.23,97.62,96.93,97.06,123400.0,68.5627,68.8377,68.3511,68.4428,123400.0
2011-10-14 15:50:00,97.09,97.6,96.88,97.6,216300.0,68.4639,68.8236,68.3158,68.8236,216300.0
2011-10-17 09:30:00,96.0,96.1,93.65,94.43,538200.0,67.6953,67.7658,66.0382,66.5882,538200.0
2011-10-17 09:40:00,94.4,95.32,94.03,95.12,154100.0,66.5671,67.2158,66.3061,67.0748,154100.0
2011-10-17 09:50:00,95.12,95.14,93.79,93.9,218400.0,67.0748,67.0889,66.1369,66.2145,218400.0
2011-10-17 10:00:00,93.85,94.15,93.3,93.49,168900.0,66.1792,66.3908,65.7914,65.9254,168900.0
2011-10-17 10:10:00,93.46,93.86,92.85,93.03,232400.0,65.9042,66.1863,65.4741,65.601,232400.0
2011-10-17 10:20:00,93.02,93.31,92.93,93.08,227500.0,65.5939,65.7984,65.5305,65.6362,227500.0
2011-10-17 10:30:00,93.05,93.43,93.0,93.23,111600.0,65.6151,65.883,65.5798,65.742,111600.0
2011-10-17 10:40:00,93.24,93.28,92.8,92.94,155400.0,65.7491,65.7773,65.4388,65.5375,155400.0
2011-10-17 10:50:00,92.88,93.44,92.88,93.31,85900.0,65.4952,65.8901,65.4952,65.7984,85900.0
2011-10-17 11:00:00,93.31,93.37,93.05,93.15,100000.0,65.7984,65.8407,65.6151,65.6856,100000.0
2011-10-17 11:10:00,93.17,93.34,93.07,93.17,127000.0,65.6997,65.8196,65.6292,65.6997,127000.0
2011-10-17 11:20:00,93.15,93.46,93.13,93.25,70300.0,65.6856,65.9042,65.6715,65.7561,70300.0
2011-10-17 11:30:00,93.31,93.31,93.05,93.1,87900.0,65.7984,65.7984,65.6151,65.6503,87900.0
2011-10-17 11:40:00,93.07,93.26,93.01,93.07,67800.0,65.6292,65.7632,65.5869,65.6292,67800.0
2011-10-17 11:50:00,93.05,93.33,93.05,93.18,64100.0,65.6151,65.8125,65.6151,65.7068,64100.0
2011-10-17 12:00:00,93.13,93.13,92.93,93.0,61900.0,65.6715,65.6715,65.5305,65.5798,61900.0
2011-10-17 12:10:00,92.96,93.27,92.76,93.19,52200.0,65.5516,65.7702,65.4106,65.7138,52200.0
2011-10-17 12:20:00,93.21,93.38,93.02,93.23,58800.0,65.7279,65.8478,65.5939,65.742,58800.0
2011-10-17 12:30:00,93.17,93.2,92.9,93.07,57500.0,65.6997,65.7209,65.5093,65.6292,57500.0
2011-10-17 12:40:00,93.02,93.14,92.8,92.96,63300.0,65.5939,65.6786,65.4388,65.5516,63300.0
2011-10-17 12:50:00,92.92,93.0,92.66,92.68,61100.0,65.5234,65.5798,65.3401,65.3542,61100.0
2011-10-17 13:00:00,92.67,92.79,92.56,92.73,60300.0,65.3471,65.4317,65.2696,65.3894,60300.0
2011-10-17 13:10:00,92.71,92.99,92.65,92.97,44400.0,65.3753,65.5728,65.333,65.5587,44400.0
2011-10-17 13:20:00,93.03,93.15,92.72,92.87,48100.0,65.601,65.6856,65.3824,65.4882,48100.0
2011-10-17 13:30:00,92.88,92.95,92.45,92.57,47700.0,65.4952,65.5446,65.192,65.2766,47700.0
2011-10-17 13:40:00,92.6,92.89,92.51,92.53,49900.0,65.2978,65.5023,65.2343,65.2484,49900.0
2011-10-17 13:50:00,92.54,92.81,92.53,92.76,54800.0,65.2555,65.4458,65.2484,65.4106,54800.0
2011-10-17 14:00:00,92.81,92.83,92.67,92.7,111400.0,65.4458,65.46,65.3471,65.3683,111400.0
2011-10-17 14:10:00,92.7,92.75,92.45,92.62,39900.0,65.3683,65.4035,65.192,65.3119,39900.0
2011-10-17 14:20:00,92.6,92.7,92.51,92.69,57500.0,65.2978,65.3683,65.2343,65.3612,57500.0
2011-10-17 14:30:00,92.68,92.69,92.18,92.22,65600.0,65.3542,65.3612,65.0016,65.0298,65600.0
2011-10-17 14:40:00,92.24,92.38,92.0,92.18,86200.0,65.0439,65.1426,64.8747,65.0016,86200.0
2011-10-17 14:50:00,92.18,92.33,92.01,92.3,114400.0,65.0016,65.1074,64.8817,65.0862,114400.0
2011-10-17 15:00:00,92.32,92.73,92.26,92.26,145000.0,65.1003,65.3894,65.058,65.058,145000.0
2011-10-17 15:10:00,92.25,92.72,92.2,92.59,151800.0,65.051,65.3824,65.0157,65.2907,151800.0
2011-10-17 15:20:00,92.59,92.94,92.37,92.55,178600.0,65.2907,65.5375,65.1356,65.2625,178600.0
2011-10-17 15:30:00,92.54,92.63,92.02,92.1,224500.0,65.2555,65.3189,64.8888,64.9452,224500.0
2011-10-17 15:40:00,92.14,92.93,92.05,92.78,223100.0,64.9734,65.5305,64.9099,65.4247,223100.0
2011-10-17 15:50:00,92.78,92.88,92.12,92.33,363100.0,65.4247,65.4952,64.9593,65.1074,363100.0
2011-10-18 09:30:00,92.82,92.9,92.25,92.75,154800.0,65.4529,65.5093,65.051,65.4035,154800.0
2011-10-18 09:40:00,92.77,93.0,91.65,91.65,152900.0,65.4176,65.5798,64.6279,64.6279,152900.0
2011-10-18 09:50:00,91.65,91.73,91.0,91.4,144600.0,64.6279,64.6843,64.1695,64.4516,144600.0
2011-10-18 10:00:00,91.5,92.04,90.95,92.04,143400.0,64.5221,64.9029,64.1343,64.9029,143400.0
2011-10-18 10:10:00,91.99,92.32,91.51,91.62,157200.0,64.8676,65.1003,64.5291,64.6067,157200.0
2011-10-18 10:20:00,91.65,93.39,91.64,93.33,143100.0,64.6279,65.8548,64.6208,65.8125,143100.0
2011-10-18 10:30:00,93.34,93.49,92.58,92.72,139600.0,65.8196,65.9254,65.2837,65.3824,139600.0
2011-10-18 10:40:00,92.74,93.49,92.7,93.38,75200.0,65.3965,65.9254,65.3683,65.8478,75200.0
2011-10-18 10:50:00,93.38,93.62,93.24,93.42,108000.0,65.8478,66.017,65.7491,65.876,108000.0
2011-10-18 11:00:00,93.42,93.72,93.11,93.4,101500.0,65.876,66.0875,65.6574,65.8619,101500.0
2011-10-18 11:10:00,93.41,93.61,92.91,93.22,91300.0,65.8689,66.01,65.5164,65.735,91300.0
2011-10-18 11:20:00,93.2,93.25,92.7,92.84,88600.0,65.7209,65.7561,65.3683,65.467,88600.0
2011-10-18 11:30:00,92.9,94.09,92.9,94.06,88400.0,65.5093,66.3485,65.5093,66.3273,88400.0
2011-10-18 11:40:00,94.05,94.18,93.69,93.75,118800.0,66.3202,66.4119,66.0664,66.1087,118800.0
2011-10-18 11:50:00,93.77,93.93,93.4,93.75,45300.0,66.1228,66.2356,65.8619,66.1087,45300.0
2011-10-18 12:00:00,93.74,94.16,93.74,94.11,115900.0,66.1016,66.3978,66.1016,66.3626,115900.0
2011-10-18 12:10:00,94.13,94.15,93.89,93.93,79100.0,66.3767,66.3908,66.2074,66.2356,79100.0
2011-10-18 12:20:00,93.93,94.1,93.87,93.93,60900.0,66.2356,66.3555,66.1933,66.2356,60900.0
2011-10-18 12:30:00,94.0,94.31,93.93,94.3,72800.0,66.285,66.5036,66.2356,66.4965,72800.0
2011-10-18 12:40:00,94.36,94.5,94.24,94.34,55600.0,66.5388,66.6376,66.4542,66.5247,55600.0
2011-10-18 12:50:00,94.39,94.39,94.08,94.1,33200.0,66.56,66.56,66.3414,66.3555,33200.0
2011-10-18 13:00:00,94.11,94.26,94.08,94.15,39000.0,66.3626,66.4683,66.3414,66.3908,39000.0
2011-10-18 13:10:00,94.15,94.21,94.02,94.14,50200.0,66.3908,66.4331,66.2991,66.3837,50200.0
2011-10-18 13:20:00,94.15,94.24,93.92,94.22,42900.0,66.3908,66.4542,66.2286,66.4401,42900.0
2011-10-18 13:30:00,94.22,94.23,94.06,94.11,36900.0,66.4401,66.4472,66.3273,66.3626,36900.0
2011-10-18 13:40:00,94.16,94.3,93.9,94.17,43500.0,66.3978,66.4965,66.2145,66.4049,43500.0
2011-10-18 13:50:00,94.17,94.39,94.02,94.15,60900.0,66.4049,66.56,66.2991,66.3908,60900.0
2011-10-18 14:00:00,94.22,94.31,94.03,94.22,42200.0,66.4401,66.5036,66.3061,66.4401,42200.0
2011-10-18 14:10:00,94.25,94.34,94.0,94.05,46600.0,66.4613,66.5247,66.285,66.3202,46600.0
2011-10-18 14:20:00,94.07,94.12,93.91,93.95,72700.0,66.3344,66.3696,66.2215,66.2497,72700.0
2011-10-18 14:30:00,94.0,94.12,93.6,93.61,110000.0,66.285,66.3696,66.0029,66.01,110000.0
2011-10-18 14:40:00,93.62,93.89,93.34,93.71,59200.0,66.017,66.2074,65.8196,66.0805,59200.0
2011-10-18 14:50:00,93.76,94.0,93.67,93.9,57600.0,66.1158,66.285,66.0523,66.2145,57600.0
2011-10-18 15:00:00,93.91,94.44,93.87,94.25,241400.0,66.2215,66.5953,66.1933,66.4613,241400.0
2011-10-18 15:10:00,94.24,94.75,94.02,94.1,328000.0,66.4542,66.8139,66.2991,66.3555,328000.0
2011-10-18 15:20:00,94.1,94.2,93.18,93.21,330400.0,66.3555,66.426,65.7068,65.7279,330400.0
2011-10-18 15:30:00,93.23,93.8,93.23,93.28,282100.0,65.742,66.144,65.742,65.7773,282100.0
2011-10-18 15:40:00,93.34,93.99,93.23,93.95,260900.0,65.8196,66.2779,65.742,66.2497,260900.0
2011-10-18 15:50:00,93.95,94.24,93.36,93.79,474700.0,66.2497,66.4542,65.8337,66.1369,474700.0
2011-10-19 09:30:00,93.69,93.69,92.3,93.45,151900.0,66.0664,66.0664,65.0862,65.8972,151900.0
2011-10-19 09:40:00,93.45,93.59,92.75,92.76,102800.0,65.8972,65.9959,65.4035,65.4106,102800.0
2011-10-19 09:50:00,92.76,93.15,92.75,93.11,79500.0,65.4106,65.6856,65.4035,65.6574,79500.0
2011-10-19 10:00:00,93.11,93.39,92.85,93.25,76000.0,65.6574,65.8548,65.4741,65.7561,76000.0
2011-10-19 10:10:00,93.27,93.49,93.12,93.46,114900.0,65.7702,65.9254,65.6644,65.9042,114900.0
2011-10-19 10:20:00,93.43,93.72,93.29,93.7,93100.0,65.883,66.0875,65.7843,66.0734,93100.0
2011-10-19 10:30:00,93.68,93.86,93.5,93.6,77500.0,66.0593,66.1863,65.9324,66.0029,77500.0
2011-10-19 10:40:00,93.61,93.62,93.31,93.49,94400.0,66.01,66.017,65.7984,65.9254,94400.0
2011-10-19 10:50:00,93.49,93.53,92.98,92.99,83400.0,65.9254,65.9536,65.5657,65.5728,83400.0
2011-10-19 11:00:00,92.98,93.08,92.79,93.06,61500.0,65.5657,65.6362,65.4317,65.6221,61500.0
2011-10-19 11:10:00,93.03,93.11,92.54,92.64,59200.0,65.601,65.6574,65.2555,65.326,59200.0
2011-10-19 11:20:00,92.6,92.82,92.56,92.72,59300.0,65.2978,65.4529,65.2696,65.3824,59300.0
2011-10-19 11:30:00,92.79,92.98,92.74,92.88,48100.0,65.4317,65.5657,65.3965,65.4952,48100.0
2011-10-19 11:40:00,92.85,92.97,92.79,92.84,24300.0,65.4741,65.5587,65.4317,65.467,24300.0
2011-10-19 11:50:00,92.85,92.95,92.65,92.69,31800.0,65.4741,65.5446,65.333,65.3612,31800.0
2011-10-19 12:00:00,92.72,92.73,92.5,92.58,33600.0,65.3824,65.3894,65.2273,65.2837,33600.0
2011-10-19 12:10:00,92.54,92.75,92.5,92.73,65100.0,65.2555,65.4035,65.2273,65.3894,65100.0
2011-10-19 12:20:00,92.74,92.83,92.61,92.64,52100.0,65.3965,65.46,65.3048,65.326,52100.0
2011-10-19 12:30:00,92.7,92.7,92.4,92.54,50700.0,65.3683,65.3683,65.1567,65.2555,50700.0
2011-10-19 12:40:00,92.53,92.79,92.45,92.46,44900.0,65.2484,65.4317,65.192,65.199,44900.0
2011-10-19 12:50:00,92.47,92.66,92.42,92.52,43400.0,65.2061,65.3401,65.1708,65.2414,43400.0
2011-10-19 13:00:00,92.55,92.77,92.51,92.74,33100.0,65.2625,65.4176,65.2343,65.3965,33100.0
2011-10-19 13:10:00,92.74,92.78,92.55,92.62,28900.0,65.3965,65.4247,65.2625,65.3119,28900.0
2011-10-19 13:20:00,92.59,92.78,92.55,92.72,55400.0,65.2907,65.4247,65.2625,65.3824,55400.0
2011-10-19 13:30:00,92.67,92.67,92.16,92.16,59300.0,65.3471,65.3471,64.9875,64.9875,59300.0
2011-10-19 13:40:00,92.18,92.18,91.66,91.74,130900.0,65.0016,65.0016,64.6349,64.6913,130900.0
2011-10-19 13:50:00,91.8,92.08,91.76,92.01,53000.0,64.7336,64.9311,64.7054,64.8817,53000.0
2011-10-19 14:00:00,92.01,92.1,91.0,91.02,133500.0,64.8817,64.9452,64.1695,64.1836,133500.0
2011-10-19 14:10:00,91.01,91.13,90.83,90.95,188100.0,64.1766,64.2612,64.0496,64.1343,188100.0
2011-10-19 14:20:00,90.94,91.02,90.34,90.41,126900.0,64.1272,64.1836,63.7041,63.7535,126900.0
2011-10-19 14:30:00,90.4,91.14,90.11,91.03,171300.0,63.7464,64.2682,63.5419,64.1907,171300.0
2011-10-19 14:40:00,91.04,91.21,90.51,91.07,119300.0,64.1977,64.3176,63.824,64.2189,119300.0
2011-10-19 14:50:00,91.03,91.07,90.53,90.57,121800.0,64.1907,64.2189,63.8381,63.8663,121800.0
2011-10-19 15:00:00,90.56,90.64,90.08,90.27,120900.0,63.8592,63.9157,63.5208,63.6547,120900.0
2011-10-19 15:10:00,90.25,90.75,90.11,90.68,175300.0,63.6406,63.9932,63.5419,63.9439,175300.0
2011-10-19 15:20:00,90.66,90.71,90.28,90.37,80300.0,63.9298,63.965,63.6618,63.7253,80300.0
2011-10-19 15:30:00,90.38,90.82,90.21,90.4,158100.0,63.7323,64.0426,63.6124,63.7464,158100.0
2011-10-19 15:40:00,90.44,90.83,90.06,90.74,183100.0,63.7746,64.0496,63.5067,63.9862,183100.0
2011-10-19 15:50:00,90.74,90.74,90.36,90.47,307200.0,63.9862,63.9862,63.7182,63.7958,307200.0
2011-10-20 09:30:00,91.26,91.99,90.14,90.42,137900.0,64.3529,64.8676,63.5631,63.7605,137900.0
2011-10-20 09:40:00,90.36,91.57,90.1,91.31,85600.0,63.7182,64.5715,63.5349,64.3881,85600.0
2011-10-20 09:50:00,91.38,91.51,91.06,91.33,52600.0,64.4375,64.5291,64.2118,64.4022,52600.0
2011-10-20 10:00:00,91.22,92.28,91.21,91.71,147200.0,64.3246,65.0721,64.3176,64.6702,147200.0
2011-10-20 10:10:00,91.78,92.6,91.78,92.49,66200.0,64.7195,65.2978,64.7195,65.2202,66200.0
2011-10-20 10:20:00,92.45,92.49,91.76,92.12,96600.0,65.192,65.2202,64.7054,64.9593,96600.0
2011-10-20 10:30:00,92.2,92.24,91.78,92.23,91200.0,65.0157,65.0439,64.7195,65.0369,91200.0
2011-10-20 10:40:00,92.3,92.31,91.75,91.75,95300.0,65.0862,65.0933,64.6984,64.6984,95300.0
2011-10-20 10:50:00,91.76,91.9,90.84,90.84,67900.0,64.7054,64.8042,64.0567,64.0567,67900.0
2011-10-20 11:00:00,90.8,90.81,90.25,90.71,95800.0,64.0285,64.0355,63.6406,63.965,95800.0
2011-10-20 11:10:00,90.7,90.95,90.49,90.65,85000.0,63.958,64.1343,63.8099,63.9227,85000.0
2011-10-20 11:20:00,90.67,91.2,90.5,91.11,55600.0,63.9368,64.3105,63.8169,64.2471,55600.0
2011-10-20 11:30:00,91.16,91.27,90.74,91.0,35200.0,64.2823,64.3599,63.9862,64.1695,35200.0
2011-10-20 11:40:00,90.93,91.07,90.63,90.84,17900.0,64.1201,64.2189,63.9086,64.0567,17900.0
2011-10-20 11:50:00,90.83,90.83,90.18,90.25,68800.0,64.0496,64.0496,63.5913,63.6406,68800.0
2011-10-20 12:00:00,90.32,90.49,90.05,90.13,45100.0,63.69,63.8099,63.4996,63.556,45100.0
2011-10-20 12:10:00,90.12,90.32,90.0,90.03,27900.0,63.549,63.69,63.4644,63.4855,27900.0
2011-10-20 12:20:00,90.0,90.13,89.9,90.01,85900.0,63.4644,63.556,63.3938,63.4714,85900.0
2011-10-20 12:30:00,89.99,90.48,89.97,90.38,65000.0,63.4573,63.8028,63.4432,63.7323,65000.0
2011-10-20 12:40:00,90.32,90.4,90.09,90.12,34500.0,63.69,63.7464,63.5278,63.549,34500.0
2011-10-20 12:50:00,90.11,90.55,90.02,90.49,53900.0,63.5419,63.8522,63.4785,63.8099,53900.0
2011-10-20 13:00:00,90.5,90.8,90.29,90.57,32300.0,63.8169,64.0285,63.6688,63.8663,32300.0
2011-10-20 13:10:00,90.73,91.32,90.66,91.27,54100.0,63.9791,64.3952,63.9298,64.3599,54100.0
2011-10-20 13:20:00,91.28,91.68,91.13,91.35,62500.0,64.367,64.649,64.2612,64.4163,62500.0
2011-10-20 13:30:00,91.39,91.61,91.05,91.16,66600.0,64.4445,64.5997,64.2048,64.2823,66600.0
2011-10-20 13:40:00,91.19,91.5,90.83,91.33,58100.0,64.3035,64.5221,64.0496,64.4022,58100.0
2011-10-20 13:50:00,91.4,91.63,91.14,91.24,55500.0,64.4516,64.6138,64.2682,64.3387,55500.0
2011-10-20 14:00:00,91.18,91.49,90.94,91.08,37100.0,64.2964,64.515,64.1272,64.2259,37100.0
2011-10-20 14:10:00,91.06,91.23,90.82,91.0,25200.0,64.2118,64.3317,64.0426,64.1695,25200.0
2011-10-20 14:20:00,91.0,91.33,90.94,91.21,23500.0,64.1695,64.4022,64.1272,64.3176,23500.0
2011-10-20 14:30:00,91.21,91.75,91.03,91.65,43400.0,64.3176,64.6984,64.1907,64.6279,43400.0
2011-10-20 14:40:00,91.63,91.94,91.48,91.77,84200.0,64.6138,64.8324,64.508,64.7125,84200.0
2011-10-20 14:50:00,91.76,92.22,91.76,91.9,62400.0,64.7054,65.0298,64.7054,64.8042,62400.0
2011-10-20 15:00:00,91.95,92.07,91.73,91.89,67100.0,64.8394,64.924,64.6843,64.7971,67100.0
2011-10-20 15:10:00,91.92,92.0,91.66,91.82,104900.0,64.8183,64.8747,64.6349,64.7477,104900.0
2011-10-20 15:20:00,91.86,91.89,91.35,91.5,77900.0,64.7759,64.7971,64.4163,64.5221,77900.0
2011-10-20 15:30:00,91.5,91.76,91.43,91.53,101800.0,64.5221,64.7054,64.4727,64.5432,101800.0
2011-10-20 15:40:00,91.5,92.0,91.5,91.96,106100.0,64.5221,64.8747,64.5221,64.8465,106100.0
2011-10-20 15:50:00,91.98,92.0,91.67,91.84,181800.0,64.8606,64.8747,64.642,64.7618,181800.0
2011-10-21 09:30:00,93.47,93.47,92.51,92.67,291000.0,65.9113,65.9113,65.2343,65.3471,291000.0
2011-10-21 09:40:00,92.68,92.75,92.39,92.58,85600.0,65.3542,65.4035,65.1497,65.2837,85600.0
2011-10-21 09:50:00,92.6,92.61,92.01,92.06,109700.0,65.2978,65.3048,64.8817,64.917,109700.0
2011-10-21 10:00:00,92.05,92.35,91.78,92.33,146400.0,64.9099,65.1215,64.7195,65.1074,146400.0
2011-10-21 10:10:00,92.33,93.81,92.23,93.7,164900.0,65.1074,66.151,65.0369,66.0734,164900.0
2011-10-21 10:20:00,93.72,93.83,93.38,93.57,89800.0,66.0875,66.1651,65.8478,65.9818,89800.0
2011-10-21 10:30:00,93.57,93.69,93.24,93.29,79000.0,65.9818,66.0664,65.7491,65.7843,79000.0
2011-10-21 10:40:00,93.26,93.34,93.05,93.3,68100.0,65.7632,65.8196,65.6151,65.7914,68100.0
2011-10-21 10:50:00,93.35,93.35,93.0,93.15,40800.0,65.8266,65.8266,65.5798,65.6856,40800.0
2011-10-21 11:00:00,93.16,93.33,93.02,93.02,97100.0,65.6927,65.8125,65.5939,65.5939,97100.0
2011-10-21 11:10:00,93.07,93.4,93.02,93.25,90600.0,65.6292,65.8619,65.5939,65.7561,90600.0
2011-10-21 11:20:00,93.22,93.38,93.18,93.28,19600.0,65.735,65.8478,65.7068,65.7773,19600.0
2011-10-21 11:30:00,93.31,93.46,93.2,93.27,21600.0,65.7984,65.9042,65.7209,65.7702,21600.0
2011-10-21 11:40:00,93.26,93.6,93.24,93.4,44800.0,65.7632,66.0029,65.7491,65.8619,44800.0
2011-10-21 11:50:00,93.45,93.52,93.29,93.35,26300.0,65.8972,65.9465,65.7843,65.8266,26300.0
2011-10-21 12:00:00,93.37,93.38,93.1,93.11,19900.0,65.8407,65.8478,65.6503,65.6574,19900.0
2011-10-21 12:10:00,93.15,93.33,93.1,93.15,19600.0,65.6856,65.8125,65.6503,65.6856,19600.0
2011-10-21 12:20:00,93.2,93.32,93.13,93.3,15300.0,65.7209,65.8055,65.6715,65.7914,15300.0
2011-10-21 12:30:00,93.28,93.32,93.0,93.12,15700.0,65.7773,65.8055,65.5798,65.6644,15700.0
2011-10-21 12:40:00,93.15,93.18,92.97,93.13,51700.0,65.6856,65.7068,65.5587,65.6715,51700.0
2011-10-21 12:50:00,93.07,93.16,93.03,93.08,52600.0,65.6292,65.6927,65.601,65.6362,52600.0
2011-10-21 13:00:00,93.07,93.08,92.78,92.95,44900.0,65.6292,65.6362,65.4247,65.5446,44900.0
2011-10-21 13:10:00,92.92,93.06,92.65,93.02,31000.0,65.5234,65.6221,65.333,65.5939,31000.0
2011-10-21 13:20:00,92.98,93.16,92.85,92.89,30100.0,65.5657,65.6927,65.4741,65.5023,30100.0
2011-10-21 13:30:00,92.85,93.08,92.7,92.8,46100.0,65.4741,65.6362,65.3683,65.4388,46100.0
2011-10-21 13:40:00,92.78,92.96,92.61,92.86,35900.0,65.4247,65.5516,65.3048,65.4811,35900.0
2011-10-21 13:50:00,92.85,92.97,92.68,92.94,26700.0,65.4741,65.5587,65.3542,65.5375,26700.0
2011-10-21 14:00:00,92.94,93.28,92.87,93.1,76900.0,65.5375,65.7773,65.4882,65.6503,76900.0
2011-10-21 14:10:00,93.1,93.1,92.94,93.06,54500.0,65.6503,65.6503,65.5375,65.6221,54500.0
2011-10-21 14:20:00,93.06,93.28,93.03,93.04,64300.0,65.6221,65.7773,65.601,65.608,64300.0
2011-10-21 14:30:00,93.0,93.09,92.85,93.05,56200.0,65.5798,65.6433,65.4741,65.6151,56200.0
2011-10-21 14:40:00,93.08,93.35,93.02,93.23,50600.0,65.6362,65.8266,65.5939,65.742,50600.0
2011-10-21 14:50:00,93.24,93.43,93.11,93.43,68700.0,65.7491,65.883,65.6574,65.883,68700.0
2011-10-21 15:00:00,93.44,93.75,93.41,93.69,72500.0,65.8901,66.1087,65.8689,66.0664,72500.0
2011-10-21 15:10:00,93.69,93.72,93.57,93.67,56600.0,66.0664,66.0875,65.9818,66.0523,56600.0
2011-10-21 15:20:00,93.66,94.2,93.65,94.04,129400.0,66.0452,66.426,66.0382,66.3132,129400.0
2011-10-21 15:30:00,94.06,94.29,93.87,93.91,97900.0,66.3273,66.4895,66.1933,66.2215,97900.0
2011-10-21 15:40:00,93.87,93.89,93.5,93.78,224300.0,66.1933,66.2074,65.9324,66.1299,224300.0
2011-10-21 15:50:00,93.77,94.33,93.76,94.21,323200.0,66.1228,66.5177,66.1158,66.4331,323200.0
2011-10-24 09:30:00,96.18,97.24,96.18,96.58,205800.0,67.8222,68.5697,67.8222,68.1043,205800.0
2011-10-24 09:40:00,96.55,97.17,96.42,96.91,88500.0,68.0831,68.5203,67.9915,68.337,88500.0
2011-10-24 09:50:00,96.94,97.05,96.42,96.74,79100.0,68.3582,68.4357,67.9915,68.2171,79100.0
2011-10-24 10:00:00,96.76,96.77,96.43,96.53,80800.0,68.2312,68.2383,67.9985,68.069,80800.0
2011-10-24 10:10:00,96.58,96.58,96.0,96.48,154500.0,68.1043,68.1043,67.6953,68.0338,154500.0
2011-10-24 10:20:00,96.5,96.6,96.28,96.49,99600.0,68.0479,68.1184,67.8928,68.0408,99600.0
2011-10-24 10:30:00,96.49,96.6,96.33,96.36,87600.0,68.0408,68.1184,67.928,67.9492,87600.0
2011-10-24 10:40:00,96.4,96.66,96.32,96.43,77700.0,67.9774,68.1607,67.921,67.9985,77700.0
2011-10-24 10:50:00,96.43,96.51,96.31,96.43,61800.0,67.9985,68.0549,67.9139,67.9985,61800.0
2011-10-24 11:00:00,96.41,96.65,96.41,96.6,116000.0,67.9844,68.1537,67.9844,68.1184,116000.0
2011-10-24 11:10:00,96.59,96.6,96.4,96.57,107000.0,68.1114,68.1184,67.9774,68.0972,107000.0
2011-10-24 11:20:00,96.58,96.84,96.51,96.77,221000.0,68.1043,68.2876,68.0549,68.2383,221000.0
2011-10-24 11:30:00,96.77,96.97,96.66,96.97,151100.0,68.2383,68.3793,68.1607,68.3793,151100.0
2011-10-24 11:40:00,96.97,97.6,96.95,97.58,122400.0,68.3793,68.8236,68.3652,68.8095,122400.0
2011-10-24 11:50:00,97.6,97.63,97.33,97.63,99200.0,68.8236,68.8447,68.6332,68.8447,99200.0
2011-10-24 12:00:00,97.61,98.16,97.52,98.16,124900.0,68.8306,69.2185,68.7672,69.2185,124900.0
2011-10-24 12:10:00,98.16,98.83,98.09,98.37,168600.0,69.2185,69.6909,69.1691,69.3665,168600.0
2011-10-24 12:20:00,98.34,98.59,98.11,98.28,92500.0,69.3454,69.5217,69.1832,69.3031,92500.0
2011-10-24 12:30:00,98.32,98.51,98.13,98.29,74100.0,69.3313,69.4653,69.1973,69.3101,74100.0
2011-10-24 12:40:00,98.25,98.31,98.0,98.06,81400.0,69.2819,69.3242,69.1056,69.1479,81400.0
2011-10-24 12:50:00,98.07,98.48,97.91,98.45,67200.0,69.155,69.4441,69.0422,69.4229,67200.0
2011-10-24 13:00:00,98.47,98.54,98.12,98.18,53700.0,69.4371,69.4864,69.1902,69.2326,53700.0
2011-10-24 13:10:00,98.16,98.28,98.07,98.23,47400.0,69.2185,69.3031,69.155,69.2678,47400.0
2011-10-24 13:20:00,98.21,98.59,98.2,98.59,37500.0,69.2537,69.5217,69.2467,69.5217,37500.0
2011-10-24 13:30:00,98.59,98.75,98.56,98.73,73400.0,69.5217,69.6345,69.5005,69.6204,73400.0
2011-10-24 13:40:00,98.73,99.2,98.7,99.2,100300.0,69.6204,69.9518,69.5992,69.9518,100300.0
2011-10-24 13:50:00,99.17,99.21,98.86,98.87,63900.0,69.9307,69.9589,69.7121,69.7191,63900.0
2011-10-24 14:00:00,98.89,98.9,98.67,98.69,66500.0,69.7332,69.7403,69.5781,69.5922,66500.0
2011-10-24 14:10:00,98.71,98.81,98.63,98.78,87200.0,69.6063,69.6768,69.5499,69.6557,87200.0
2011-10-24 14:20:00,98.8,98.98,98.8,98.94,104500.0,69.6698,69.7967,69.6698,69.7685,104500.0
2011-10-24 14:30:00,98.95,98.96,98.7,98.74,115600.0,69.7755,69.7826,69.5992,69.6274,115600.0
2011-10-24 14:40:00,98.74,98.77,98.43,98.61,70000.0,69.6274,69.6486,69.4088,69.5358,70000.0
2011-10-24 14:50:00,98.6,98.62,98.3,98.46,98900.0,69.5287,69.5428,69.3172,69.43,98900.0
2011-10-24 15:00:00,98.46,99.0,98.46,98.95,151700.0,69.43,69.8108,69.43,69.7755,151700.0
2011-10-24 15:10:00,98.93,99.0,98.75,98.87,166800.0,69.7614,69.8108,69.6345,69.7191,166800.0
2011-10-24 15:20:00,98.9,98.97,98.77,98.85,128500.0,69.7403,69.7896,69.6486,69.705,128500.0
2011-10-24 15:30:00,98.85,98.86,98.55,98.68,182400.0,69.705,69.7121,69.4935,69.5851,182400.0
2011-10-24 15:40:00,98.68,98.82,98.54,98.61,237900.0,69.5851,69.6839,69.4864,69.5358,237900.0
2011-10-24 15:50:00,98.64,98.92,98.39,98.85,334100.0,69.5569,69.7544,69.3806,69.705,334100.0
2011-10-25 09:30:00,92.1,92.98,90.84,90.87,1161600.0,64.9452,65.5657,64.0567,64.0778,1161600.0
2011-10-25 09:40:00,90.96,93.0,90.5,91.02,1121200.0,64.1413,65.5798,63.8169,64.1836,1121200.0
2011-10-25 09:50:00,91.02,92.35,90.7,92.14,505700.0,64.1836,65.1215,63.958,64.9734,505700.0
2011-10-25 10:00:00,92.05,92.57,91.5,91.96,354600.0,64.9099,65.2766,64.5221,64.8465,354600.0
2011-10-25 10:10:00,91.91,92.25,91.5,92.09,343100.0,64.8112,65.051,64.5221,64.9381,343100.0
2011-10-25 10:20:00,92.08,94.15,91.95,93.61,550400.0,64.9311,66.3908,64.8394,66.01,550400.0
2011-10-25 10:30:00,93.63,93.91,92.8,93.78,534700.0,66.0241,66.2215,65.4388,66.1299,534700.0
2011-10-25 10:40:00,93.75,94.8,93.6,94.19,403500.0,66.1087,66.8491,66.0029,66.419,403500.0
2011-10-25 10:50:00,94.1,94.1,93.12,93.6,193200.0,66.3555,66.3555,65.6644,66.0029,193200.0
2011-10-25 11:00:00,93.6,93.69,93.27,93.5,121800.0,66.0029,66.0664,65.7702,65.9324,121800.0
2011-10-25 11:10:00,93.45,93.54,93.05,93.13,153300.0,65.8972,65.9606,65.6151,65.6715,153300.0
2011-10-25 11:20:00,93.13,93.19,92.96,93.03,321700.0,65.6715,65.7138,65.5516,65.601,321700.0
2011-10-25 11:30:00,93.01,93.07,92.67,93.01,120800.0,65.5869,65.6292,65.3471,65.5869,120800.0
2011-10-25 11:40:00,93.02,93.23,92.87,93.21,71900.0,65.5939,65.742,65.4882,65.7279,71900.0
2011-10-25 11:50:00,93.17,93.5,93.0,93.05,75600.0,65.6997,65.9324,65.5798,65.6151,75600.0
2011-10-25 12:00:00,93.02,93.87,93.0,93.69,108800.0,65.5939,66.1933,65.5798,66.0664,108800.0
2011-10-25 12:10:00,93.76,94.96,93.69,94.92,172100.0,66.1158,66.9619,66.0664,66.9337,172100.0
2011-10-25 12:20:00,94.92,94.96,94.03,94.3,114000.0,66.9337,66.9619,66.3061,66.4965,114000.0
2011-10-25 12:30:00,94.32,94.5,93.69,93.7,58400.0,66.5106,66.6376,66.0664,66.0734,58400.0
2011-10-25 12:40:00,93.7,93.72,93.32,93.33,55700.0,66.0734,66.0875,65.8055,65.8125,55700.0
2011-10-25 12:50:00,93.37,93.45,93.13,93.38,38700.0,65.8407,65.8972,65.6715,65.8478,38700.0
2011-10-25 13:00:00,93.37,93.69,93.3,93.6,50300.0,65.8407,66.0664,65.7914,66.0029,50300.0
2011-10-25 13:10:00,93.61,93.65,93.37,93.48,34000.0,66.01,66.0382,65.8407,65.9183,34000.0
2011-10-25 13:20:00,93.5,93.94,93.45,93.93,49100.0,65.9324,66.2427,65.8972,66.2356,49100.0
2011-10-25 13:30:00,93.86,93.92,93.7,93.76,74700.0,66.1863,66.2286,66.0734,66.1158,74700.0
2011-10-25 13:40:00,93.74,94.02,93.65,93.8,107800.0,66.1016,66.2991,66.0382,66.144,107800.0
2011-10-25 13:50:00,93.78,94.31,93.77,94.2,89900.0,66.1299,66.5036,66.1228,66.426,89900.0
2011-10-25 14:00:00,94.2,94.2,93.4,93.49,107000.0,66.426,66.426,65.8619,65.9254,107000.0
2011-10-25 14:10:00,93.51,93.68,93.38,93.65,77000.0,65.9395,66.0593,65.8478,66.0382,77000.0
2011-10-25 14:20:00,93.68,93.97,93.54,93.79,87000.0,66.0593,66.2638,65.9606,66.1369,87000.0
2011-10-25 14:30:00,93.78,93.81,93.58,93.65,78000.0,66.1299,66.151,65.9888,66.0382,78000.0
2011-10-25 14:40:00,93.66,93.96,93.62,93.89,103000.0,66.0452,66.2568,66.017,66.2074,103000.0
2011-10-25 14:50:00,93.9,94.37,93.9,94.36,136300.0,66.2145,66.5459,66.2145,66.5388,136300.0
2011-10-25 15:00:00,94.36,94.9,94.36,94.62,174700.0,66.5388,66.9196,66.5388,66.7222,174700.0
2011-10-25 15:10:00,94.57,94.6,93.86,94.06,134800.0,66.6869,66.7081,66.1863,66.3273,134800.0
2011-10-25 15:20:00,94.06,94.27,93.75,93.86,184700.0,66.3273,66.4754,66.1087,66.1863,184700.0
2011-10-25 15:30:00,93.85,94.33,93.84,94.33,189500.0,66.1792,66.5177,66.1722,66.5177,189500.0
2011-10-25 15:40:00,94.32,94.5,93.84,93.89,219900.0,66.5106,66.6376,66.1722,66.2074,219900.0
2011-10-25 15:50:00,93.95,93.95,93.55,93.82,397600.0,66.2497,66.2497,65.9677,66.1581,397600.0
2011-10-26 09:30:00,95.4,96.86,95.32,95.98,329800.0,67.2722,68.3017,67.2158,67.6812,329800.0
2011-10-26 09:40:00,95.83,96.33,95.6,95.82,147100.0,67.5754,67.928,67.4132,67.5684,147100.0
2011-10-26 09:50:00,95.8,96.26,95.73,95.89,109900.0,67.5543,67.8786,67.5049,67.6177,109900.0
2011-10-26 10:00:00,95.9,95.96,95.0,95.08,141700.0,67.6248,67.6671,66.9901,67.0466,141700.0
2011-10-26 10:10:00,95.1,95.46,94.74,95.13,146500.0,67.0607,67.3145,66.8068,67.0818,146500.0
2011-10-26 10:20:00,95.1,95.14,94.62,94.72,73700.0,67.0607,67.0889,66.7222,66.7927,73700.0
2011-10-26 10:30:00,94.72,95.21,94.38,95.01,125600.0,66.7927,67.1382,66.553,66.9972,125600.0
2011-10-26 10:40:00,95.01,95.08,93.82,93.85,127400.0,66.9972,67.0466,66.1581,66.1792,127400.0
2011-10-26 10:50:00,93.85,94.5,93.63,94.47,137200.0,66.1792,66.6376,66.0241,66.6164,137200.0
2011-10-26 11:00:00,94.51,95.01,94.28,94.38,90400.0,66.6446,66.9972,66.4824,66.553,90400.0
2011-10-26 11:10:00,94.38,94.68,94.27,94.44,85800.0,66.553,66.7645,66.4754,66.5953,85800.0
2011-10-26 11:20:00,94.48,94.48,93.96,94.25,86600.0,66.6235,66.6235,66.2568,66.4613,86600.0
2011-10-26 11:30:00,94.2,94.32,93.83,93.96,113500.0,66.426,66.5106,66.1651,66.2568,113500.0
2011-10-26 11:40:00,93.98,94.92,93.96,94.56,142900.0,66.2709,66.9337,66.2568,66.6799,142900.0
2011-10-26 11:50:00,94.46,94.62,94.12,94.12,99300.0,66.6094,66.7222,66.3696,66.3696,99300.0
2011-10-26 12:00:00,94.18,94.78,94.03,94.45,93700.0,66.4119,66.835,66.3061,66.6023,93700.0
2011-10-26 12:10:00,94.49,94.6,94.16,94.41,110200.0,66.6305,66.7081,66.3978,66.5741,110200.0
2011-10-26 12:20:00,94.41,94.55,94.0,94.26,71200.0,66.5741,66.6728,66.285,66.4683,71200.0
2011-10-26 12:30:00,94.3,94.37,94.03,94.24,46800.0,66.4965,66.5459,66.3061,66.4542,46800.0
2011-10-26 12:40:00,94.22,94.31,93.9,94.01,91900.0,66.4401,66.5036,66.2145,66.292,91900.0
2011-10-26 12:50:00,94.04,94.08,93.41,93.59,68500.0,66.3132,66.3414,65.8689,65.9959,68500.0
2011-10-26 13:00:00,93.52,93.57,92.75,92.76,150400.0,65.9465,65.9818,65.4035,65.4106,150400.0
2011-10-26 13:10:00,92.77,93.5,92.77,93.5,63100.0,65.4176,65.9324,65.4176,65.9324,63100.0
2011-10-26 13:20:00,93.5,93.81,93.49,93.76,43000.0,65.9324,66.151,65.9254,66.1158,43000.0
2011-10-26 13:30:00,93.81,94.55,93.8,94.51,74400.0,66.151,66.6728,66.144,66.6446,74400.0
2011-10-26 13:40:00,94.47,94.64,94.04,94.55,54400.0,66.6164,66.7363,66.3132,66.6728,54400.0
2011-10-26 13:50:00,94.58,94.69,94.13,94.48,69000.0,66.694,66.7715,66.3767,66.6235,69000.0
2011-10-26 14:00:00,94.55,95.0,94.45,94.91,48600.0,66.6728,66.9901,66.6023,66.9267,48600.0
2011-10-26 14:10:00,94.99,95.0,94.15,94.15,93100.0,66.9831,66.9901,66.3908,66.3908,93100.0
2011-10-26 14:20:00,94.19,94.41,94.15,94.16,90000.0,66.419,66.5741,66.3908,66.3978,90000.0
2011-10-26 14:30:00,94.22,94.99,94.0,94.92,159100.0,66.4401,66.9831,66.285,66.9337,159100.0
2011-10-26 14:40:00,94.92,94.93,94.4,94.68,114100.0,66.9337,66.9408,66.5671,66.7645,114100.0
2011-10-26 14:50:00,94.71,94.72,94.41,94.54,58000.0,66.7857,66.7927,66.5741,66.6658,58000.0
2011-10-26 15:00:00,94.57,94.8,94.36,94.73,72700.0,66.6869,66.8491,66.5388,66.7998,72700.0
2011-10-26 15:10:00,94.73,95.12,94.64,94.64,99600.0,66.7998,67.0748,66.7363,66.7363,99600.0
2011-10-26 15:20:00,94.7,95.03,94.56,94.94,89300.0,66.7786,67.0113,66.6799,66.9478,89300.0
2011-10-26 15:30:00,94.89,95.41,94.78,95.17,123000.0,66.9126,67.2793,66.835,67.11,123000.0
2011-10-26 15:40:00,95.21,95.5,94.82,95.0,186500.0,67.1382,67.3427,66.8632,66.9901,186500.0
2011-10-26 15:50:00,95.0,95.17,94.7,94.92,215400.0,66.9901,67.11,66.7786,66.9337,215400.0
2011-10-27 09:30:00,98.72,99.7,98.5,99.43,321300.0,69.6133,70.3044,69.4582,70.114,321300.0
2011-10-27 09:40:00,99.46,99.46,98.73,98.84,229900.0,70.1352,70.1352,69.6204,69.698,229900.0
2011-10-27 09:50:00,98.81,99.15,98.75,98.94,163800.0,69.6768,69.9166,69.6345,69.7685,163800.0
2011-10-27 10:00:00,98.88,98.97,98.51,98.58,228900.0,69.7262,69.7896,69.4653,69.5146,228900.0
2011-10-27 10:10:00,98.51,99.25,98.43,98.98,183500.0,69.4653,69.9871,69.4088,69.7967,183500.0
2011-10-27 10:20:00,98.98,99.07,98.63,98.75,128600.0,69.7967,69.8601,69.5499,69.6345,128600.0
2011-10-27 10:30:00,98.82,98.99,98.63,98.91,109100.0,69.6839,69.8037,69.5499,69.7473,109100.0
2011-10-27 10:40:00,98.88,99.09,98.86,99.02,88600.0,69.7262,69.8743,69.7121,69.8249,88600.0
2011-10-27 10:50:00,99.0,99.22,98.93,99.19,128700.0,69.8108,69.9659,69.7614,69.9448,128700.0
2011-10-27 11:00:00,99.19,99.5,99.11,99.46,65500.0,69.9448,70.1634,69.8884,70.1352,65500.0
2011-10-27 11:10:00,99.44,99.67,99.38,99.4,103100.0,70.1211,70.2832,70.0787,70.0929,103100.0
2011-10-27 11:20:00,99.39,99.7,99.28,99.62,71200.0,70.0858,70.3044,70.0082,70.248,71200.0
2011-10-27 11:30:00,99.67,99.78,99.51,99.67,77800.0,70.2832,70.3608,70.1704,70.2832,77800.0
2011-10-27 11:40:00,99.68,99.72,99.45,99.55,55300.0,70.2903,70.3185,70.1281,70.1986,55300.0
2011-10-27 11:50:00,99.5,99.88,99.5,99.8,110400.0,70.1634,70.4313,70.1634,70.3749,110400.0
2011-10-27 12:00:00,99.83,99.99,99.82,99.88,150400.0,70.3961,70.5089,70.389,70.4313,150400.0
2011-10-27 12:10:00,99.87,100.0,99.86,99.95,101600.0,70.4243,70.5159,70.4172,70.4807,101600.0
2011-10-27 12:20:00,99.94,100.0,99.83,99.95,116300.0,70.4736,70.5159,70.3961,70.4807,116300.0
2011-10-27 12:30:00,99.95,100.18,99.74,99.92,191000.0,70.4807,70.6429,70.3326,70.4595,191000.0
2011-10-27 12:40:00,99.94,100.1,99.88,100.02,30100.0,70.4736,70.5865,70.4313,70.53,30100.0
2011-10-27 12:50:00,100.02,100.6,99.99,100.5,169100.0,70.53,70.939,70.5089,70.8685,169100.0
2011-10-27 13:00:00,100.57,101.01,100.56,100.68,146500.0,70.9179,71.2282,70.9108,70.9955,146500.0
2011-10-27 13:10:00,100.68,100.96,100.66,100.73,75600.0,70.9955,71.1929,70.9814,71.0307,75600.0
2011-10-27 13:20:00,100.76,101.03,100.54,100.98,97400.0,71.0519,71.2423,70.8967,71.207,97400.0
2011-10-27 13:30:00,101.0,101.21,100.97,101.2,100000.0,71.2211,71.3692,71.2,71.3621,100000.0
2011-10-27 13:40:00,101.22,101.53,100.98,101.52,99100.0,71.3762,71.5948,71.207,71.5878,99100.0
2011-10-27 13:50:00,101.54,101.79,101.53,101.75,75800.0,71.6019,71.7782,71.5948,71.75,75800.0
2011-10-27 14:00:00,101.75,102.33,101.75,101.84,146400.0,71.75,72.159,71.75,71.8134,146400.0
2011-10-27 14:10:00,101.79,101.82,101.45,101.71,88800.0,71.7782,71.7993,71.5384,71.7218,88800.0
2011-10-27 14:20:00,101.73,102.41,101.7,102.36,119100.0,71.7359,72.2154,71.7147,72.1801,119100.0
2011-10-27 14:30:00,102.35,102.49,102.09,102.43,92700.0,72.1731,72.2718,71.9897,72.2295,92700.0
2011-10-27 14:40:00,102.48,102.54,102.24,102.31,136400.0,72.2647,72.3071,72.0955,72.1449,136400.0
2011-10-27 14:50:00,102.31,102.7,102.22,102.51,188500.0,72.1449,72.4199,72.0814,72.2859,188500.0
2011-10-27 15:00:00,102.54,102.7,102.39,102.5,111000.0,72.3071,72.4199,72.2013,72.2788,111000.0
2011-10-27 15:10:00,102.53,102.64,102.29,102.63,128200.0,72.3,72.3776,72.1308,72.3705,128200.0
2011-10-27 15:20:00,102.63,102.9,102.6,102.62,146200.0,72.3705,72.5609,72.3494,72.3635,146200.0
2011-10-27 15:30:00,102.65,102.75,101.79,101.9,184100.0,72.3846,72.4551,71.7782,71.8557,184100.0
2011-10-27 15:40:00,101.89,102.07,101.15,101.48,263300.0,71.8487,71.9756,71.3269,71.5596,263300.0
2011-10-27 15:50:00,101.45,101.75,101.2,101.72,455500.0,71.5384,71.75,71.3621,71.7288,455500.0
2011-10-28 09:30:00,100.97,102.22,100.54,102.22,131000.0,71.2,72.0814,70.8967,72.0814,131000.0
2011-10-28 09:40:00,102.22,102.3,100.7,100.77,104300.0,72.0814,72.1378,71.0096,71.0589,104300.0
2011-10-28 09:50:00,100.79,101.82,100.78,101.82,51800.0,71.073,71.7993,71.066,71.7993,51800.0
2011-10-28 10:00:00,101.82,101.85,101.23,101.4,26300.0,71.7993,71.8205,71.3833,71.5032,26300.0
2011-10-28 10:10:00,101.42,102.25,101.35,102.16,59400.0,71.5173,72.1026,71.4679,72.0391,59400.0
2011-10-28 10:20:00,102.15,102.68,102.1,102.66,57100.0,72.032,72.4058,71.9968,72.3917,57100.0
2011-10-28 10:30:00,102.64,103.0,102.52,102.98,67100.0,72.3776,72.6314,72.2929,72.6173,67100.0
2011-10-28 10:40:00,103.0,103.09,102.65,103.01,54800.0,72.6314,72.6949,72.3846,72.6385,54800.0
2011-10-28 10:50:00,103.05,103.33,102.77,103.09,66300.0,72.6667,72.8641,72.4692,72.6949,66300.0
2011-10-28 11:00:00,103.09,103.3,102.83,103.22,48800.0,72.6949,72.843,72.5115,72.7866,48800.0
2011-10-28 11:10:00,103.2,103.5,103.1,103.1,111300.0,72.7725,72.984,72.7019,72.7019,111300.0
2011-10-28 11:20:00,103.18,103.26,102.89,103.26,37300.0,72.7584,72.8148,72.5539,72.8148,37300.0
2011-10-28 11:30:00,103.25,103.54,103.06,103.14,78900.0,72.8077,73.0122,72.6737,72.7301,78900.0
2011-10-28 11:40:00,103.1,103.16,102.69,102.82,60300.0,72.7019,72.7443,72.4128,72.5045,60300.0
2011-10-28 11:50:00,102.85,102.86,102.21,102.21,61600.0,72.5257,72.5327,72.0743,72.0743,61600.0
2011-10-28 12:00:00,102.21,102.34,102.04,102.27,50600.0,72.0743,72.166,71.9545,72.1167,50600.0
2011-10-28 12:10:00,102.26,102.38,102.08,102.2,32200.0,72.1096,72.1942,71.9827,72.0673,32200.0
2011-10-28 12:20:00,102.15,102.25,101.85,102.01,22700.0,72.032,72.1026,71.8205,71.9333,22700.0
2011-10-28 12:30:00,101.98,102.15,101.88,102.0,19900.0,71.9122,72.032,71.8416,71.9263,19900.0
2011-10-28 12:40:00,102.07,102.15,101.89,102.1,18600.0,71.9756,72.032,71.8487,71.9968,18600.0
2011-10-28 12:50:00,102.1,102.12,101.75,101.87,44100.0,71.9968,72.0109,71.75,71.8346,44100.0
2011-10-28 13:00:00,101.85,102.05,101.79,101.93,69800.0,71.8205,71.9615,71.7782,71.8769,69800.0
2011-10-28 13:10:00,101.93,102.0,101.79,101.93,40700.0,71.8769,71.9263,71.7782,71.8769,40700.0
2011-10-28 13:20:00,101.93,102.54,101.86,102.43,57300.0,71.8769,72.3071,71.8275,72.2295,57300.0
2011-10-28 13:30:00,102.43,102.53,102.21,102.26,35600.0,72.2295,72.3,72.0743,72.1096,35600.0
2011-10-28 13:40:00,102.3,102.34,101.95,102.0,40700.0,72.1378,72.166,71.891,71.9263,40700.0
2011-10-28 13:50:00,101.92,102.23,101.87,102.21,36900.0,71.8699,72.0885,71.8346,72.0743,36900.0
2011-10-28 14:00:00,102.25,102.38,101.96,102.03,35800.0,72.1026,72.1942,71.8981,71.9474,35800.0
2011-10-28 14:10:00,102.02,102.14,101.76,101.91,54100.0,71.9404,72.025,71.757,71.8628,54100.0
2011-10-28 14:20:00,101.93,102.11,101.84,101.99,21200.0,71.8769,72.0038,71.8134,71.9192,21200.0
2011-10-28 14:30:00,102.0,102.13,101.93,102.0,29900.0,71.9263,72.0179,71.8769,71.9263,29900.0
2011-10-28 14:40:00,102.01,102.16,101.96,102.07,56600.0,71.9333,72.0391,71.8981,71.9756,56600.0
2011-10-28 14:50:00,102.05,102.27,101.85,101.91,50100.0,71.9615,72.1167,71.8205,71.8628,50100.0
2011-10-28 15:00:00,101.91,102.42,101.88,102.38,57700.0,71.8628,72.2224,71.8416,72.1942,57700.0
2011-10-28 15:10:00,102.4,102.47,102.32,102.41,84700.0,72.2083,72.2577,72.1519,72.2154,84700.0
2011-10-28 15:20:00,102.43,102.5,102.39,102.45,42700.0,72.2295,72.2788,72.2013,72.2436,42700.0
2011-10-28 15:30:00,102.47,102.71,102.32,102.7,92700.0,72.2577,72.4269,72.1519,72.4199,92700.0
2011-10-28 15:40:00,102.7,102.87,102.61,102.87,102300.0,72.4199,72.5398,72.3564,72.5398,102300.0
2011-10-28 15:50:00,102.89,103.02,102.66,102.78,163300.0,72.5539,72.6455,72.3917,72.4763,163300.0
2011-10-31 09:30:00,100.37,100.38,99.8,99.93,201500.0,70.7769,70.7839,70.3749,70.4666,201500.0
2011-10-31 09:40:00,100.06,100.5,99.93,100.14,85700.0,70.5583,70.8685,70.4666,70.6147,85700.0
2011-10-31 09:50:00,100.13,100.86,100.1,100.5,76600.0,70.6076,71.1224,70.5865,70.8685,76600.0
2011-10-31 10:00:00,100.5,101.16,100.17,101.15,86800.0,70.8685,71.3339,70.6358,71.3269,86800.0
2011-10-31 10:10:00,101.08,101.5,101.07,101.25,60900.0,71.2775,71.5737,71.2705,71.3974,60900.0
2011-10-31 10:20:00,101.22,101.27,100.85,100.92,94200.0,71.3762,71.4115,71.1153,71.1647,94200.0
2011-10-31 10:30:00,100.87,101.46,100.86,101.44,82800.0,71.1294,71.5455,71.1224,71.5314,82800.0
2011-10-31 10:40:00,101.49,101.55,100.97,101.05,58200.0,71.5666,71.6089,71.2,71.2564,58200.0
2011-10-31 10:50:00,101.07,101.82,101.07,101.52,103500.0,71.2705,71.7993,71.2705,71.5878,103500.0
2011-10-31 11:00:00,101.54,101.92,101.41,101.74,28400.0,71.6019,71.8699,71.5102,71.7429,28400.0
2011-10-31 11:10:00,101.74,101.91,101.0,101.05,32700.0,71.7429,71.8628,71.2211,71.2564,32700.0
2011-10-31 11:20:00,101.1,101.3,100.91,101.25,38700.0,71.2916,71.4327,71.1576,71.3974,38700.0
2011-10-31 11:30:00,101.14,101.32,100.93,100.93,35900.0,71.3198,71.4468,71.1717,71.1717,35900.0
2011-10-31 11:40:00,100.92,101.11,100.84,101.09,31200.0,71.1647,71.2987,71.1083,71.2846,31200.0
2011-10-31 11:50:00,101.1,101.19,100.69,100.74,31000.0,71.2916,71.3551,71.0025,71.0378,31000.0
2011-10-31 12:00:00,100.73,100.95,100.61,100.78,31800.0,71.0307,71.1858,70.9461,71.066,31800.0
2011-10-31 12:10:00,100.75,100.96,100.33,100.35,40700.0,71.0448,71.1929,70.7486,70.7628,40700.0
2011-10-31 12:20:00,100.32,100.5,99.96,99.96,47600.0,70.7416,70.8685,70.4877,70.4877,47600.0
2011-10-31 12:30:00,100.0,100.13,99.91,100.12,46200.0,70.5159,70.6076,70.4525,70.6006,46200.0
2011-10-31 12:40:00,100.1,100.23,99.95,100.14,39600.0,70.5865,70.6781,70.4807,70.6147,39600.0
2011-10-31 12:50:00,100.12,100.28,100.06,100.2,38700.0,70.6006,70.7134,70.5583,70.657,38700.0
2011-10-31 13:00:00,100.14,100.52,100.1,100.22,74200.0,70.6147,70.8826,70.5865,70.6711,74200.0
2011-10-31 13:10:00,100.21,100.46,100.21,100.36,25600.0,70.664,70.8403,70.664,70.7698,25600.0
2011-10-31 13:20:00,100.28,100.43,100.07,100.09,28200.0,70.7134,70.8192,70.5653,70.5794,28200.0
2011-10-31 13:30:00,100.12,100.5,100.12,100.44,49500.0,70.6006,70.8685,70.6006,70.8262,49500.0
2011-10-31 13:40:00,100.44,100.5,100.31,100.49,84700.0,70.8262,70.8685,70.7345,70.8615,84700.0
2011-10-31 13:50:00,100.48,100.58,100.34,100.58,65400.0,70.8544,70.9249,70.7557,70.9249,65400.0
2011-10-31 14:00:00,100.51,100.59,100.36,100.47,44400.0,70.8756,70.932,70.7698,70.8474,44400.0
2011-10-31 14:10:00,100.41,100.49,100.0,100.22,44600.0,70.8051,70.8615,70.5159,70.6711,44600.0
2011-10-31 14:20:00,100.28,100.43,100.12,100.35,37000.0,70.7134,70.8192,70.6006,70.7628,37000.0
2011-10-31 14:30:00,100.35,100.45,99.95,100.01,43700.0,70.7628,70.8333,70.4807,70.523,43700.0
2011-10-31 14:40:00,100.0,100.1,99.9,100.02,21700.0,70.5159,70.5865,70.4454,70.53,21700.0
2011-10-31 14:50:00,100.01,100.31,100.01,100.27,39700.0,70.523,70.7345,70.523,70.7063,39700.0
2011-10-31 15:00:00,100.27,100.33,99.92,99.95,51500.0,70.7063,70.7486,70.4595,70.4807,51500.0
2011-10-31 15:10:00,99.94,100.22,99.69,99.73,92100.0,70.4736,70.6711,70.2973,70.3256,92100.0
2011-10-31 15:20:00,99.72,99.83,99.45,99.55,96700.0,70.3185,70.3961,70.1281,70.1986,96700.0
2011-10-31 15:30:00,99.55,100.01,99.42,99.88,108700.0,70.1986,70.523,70.107,70.4313,108700.0
2011-10-31 15:40:00,99.83,99.86,99.17,99.73,194700.0,70.3961,70.4172,69.9307,70.3256,194700.0
2011-10-31 15:50:00,99.69,100.03,99.39,99.41,296000.0,70.2973,70.5371,70.0858,70.0999,296000.0
2011-11-01 09:30:00,94.6,95.17,93.9,94.98,290400.0,66.7081,67.11,66.2145,66.976,290400.0
2011-11-01 09:40:00,95.0,95.97,95.0,95.57,124900.0,66.9901,67.6742,66.9901,67.3921,124900.0
2011-11-01 09:50:00,95.38,96.47,95.25,96.33,95400.0,67.2581,68.0267,67.1664,67.928,95400.0
2011-11-01 10:00:00,96.2,96.4,95.56,96.0,112000.0,67.8363,67.9774,67.385,67.6953,112000.0
2011-11-01 10:10:00,96.11,96.99,95.92,96.44,75900.0,67.7729,68.3934,67.6389,68.0056,75900.0
2011-11-01 10:20:00,96.41,96.88,95.85,96.77,43500.0,67.9844,68.3158,67.5895,68.2383,43500.0
2011-11-01 10:30:00,96.79,97.18,96.56,96.85,59700.0,68.2524,68.5274,68.0902,68.2947,59700.0
2011-11-01 10:40:00,96.81,97.1,96.28,96.35,50100.0,68.2665,68.471,67.8928,67.9421,50100.0
2011-11-01 10:50:00,96.41,96.88,96.29,96.45,51300.0,67.9844,68.3158,67.8998,68.0126,51300.0
2011-11-01 11:00:00,96.49,96.76,95.83,95.98,63800.0,68.0408,68.2312,67.5754,67.6812,63800.0
2011-11-01 11:10:00,95.98,96.56,95.98,96.5,44700.0,67.6812,68.0902,67.6812,68.0479,44700.0
2011-11-01 11:20:00,96.55,96.55,95.88,95.98,42300.0,68.0831,68.0831,67.6107,67.6812,42300.0
2011-11-01 11:30:00,95.99,96.11,95.29,95.33,61000.0,67.6883,67.7729,67.1946,67.2229,61000.0
2011-11-01 11:40:00,95.32,95.44,94.85,95.0,66700.0,67.2158,67.3004,66.8844,66.9901,66700.0
2011-11-01 11:50:00,95.01,95.05,94.67,94.88,101200.0,66.9972,67.0254,66.7574,66.9055,101200.0
2011-11-01 12:00:00,94.84,94.89,94.34,94.64,136500.0,66.8773,66.9126,66.5247,66.7363,136500.0
2011-11-01 12:10:00,94.69,94.9,94.25,94.33,72300.0,66.7715,66.9196,66.4613,66.5177,72300.0
2011-11-01 12:20:00,94.37,94.77,94.17,94.7,73300.0,66.5459,66.828,66.4049,66.7786,73300.0
2011-11-01 12:30:00,94.71,95.07,94.39,95.02,74700.0,66.7857,67.0395,66.56,67.0043,74700.0
2011-11-01 12:40:00,95.01,95.23,94.53,94.61,71400.0,66.9972,67.1523,66.6587,66.7151,71400.0
2011-11-01 12:50:00,94.54,94.58,94.15,94.35,67700.0,66.6658,66.694,66.3908,66.5318,67700.0
2011-11-01 13:00:00,94.34,94.82,94.26,94.44,59400.0,66.5247,66.8632,66.4683,66.5953,59400.0
2011-11-01 13:10:00,94.42,94.68,94.29,94.44,43500.0,66.5812,66.7645,66.4895,66.5953,43500.0
2011-11-01 13:20:00,94.46,95.55,94.12,95.39,71400.0,66.6094,67.378,66.3696,67.2652,71400.0
2011-11-01 13:30:00,95.47,96.06,95.26,95.63,130500.0,67.3216,67.7376,67.1735,67.4344,130500.0
2011-11-01 13:40:00,95.63,96.68,95.62,96.45,90600.0,67.4344,68.1748,67.4273,68.0126,90600.0
2011-11-01 13:50:00,96.45,96.79,95.56,95.94,92500.0,68.0126,68.2524,67.385,67.653,92500.0
2011-11-01 14:00:00,95.85,96.79,95.72,96.76,77800.0,67.5895,68.2524,67.4979,68.2312,77800.0
2011-11-01 14:10:00,96.71,97.01,96.45,96.68,44700.0,68.196,68.4075,68.0126,68.1748,44700.0
2011-11-01 14:20:00,96.79,97.37,96.68,97.16,70800.0,68.2524,68.6614,68.1748,68.5133,70800.0
2011-11-01 14:30:00,97.16,97.33,96.77,96.81,85700.0,68.5133,68.6332,68.2383,68.2665,85700.0
2011-11-01 14:40:00,96.79,97.42,96.74,97.12,80200.0,68.2524,68.6966,68.2171,68.4851,80200.0
2011-11-01 14:50:00,97.08,97.39,96.56,96.72,53000.0,68.4569,68.6755,68.0902,68.203,53000.0
2011-11-01 15:00:00,96.76,96.78,95.81,96.0,88200.0,68.2312,68.2453,67.5613,67.6953,88200.0
2011-11-01 15:10:00,95.96,96.71,95.91,96.59,87400.0,67.6671,68.196,67.6318,68.1114,87400.0
2011-11-01 15:20:00,96.62,96.7,96.01,96.34,116500.0,68.1325,68.1889,67.7024,67.9351,116500.0
2011-11-01 15:30:00,96.28,96.74,96.04,96.72,261100.0,67.8928,68.2171,67.7235,68.203,261100.0
2011-11-01 15:40:00,96.74,96.74,95.88,96.43,282400.0,68.2171,68.2171,67.6107,67.9985,282400.0
2011-11-01 15:50:00,96.42,96.46,95.78,96.03,376900.0,67.9915,68.0197,67.5402,67.7165,376900.0
2011-11-02 09:30:00,98.89,99.47,98.1,98.5,250100.0,69.7332,70.1422,69.1761,69.4582,250100.0
2011-11-02 09:40:00,98.42,98.93,98.4,98.91,102600.0,69.4018,69.7614,69.3877,69.7473,102600.0
2011-11-02 09:50:00,98.91,98.96,98.53,98.86,105500.0,69.7473,69.7826,69.4794,69.7121,105500.0
2011-11-02 10:00:00,98.81,99.47,98.78,99.23,152200.0,69.6768,70.1422,69.6557,69.973,152200.0
2011-11-02 10:10:00,99.28,99.85,99.15,99.77,94600.0,70.0082,70.4102,69.9166,70.3538,94600.0
2011-11-02 10:20:00,99.79,100.0,99.5,99.91,77500.0,70.3679,70.5159,70.1634,70.4525,77500.0
2011-11-02 10:30:00,99.92,99.98,99.17,99.8,78900.0,70.4595,70.5018,69.9307,70.3749,78900.0
2011-11-02 10:40:00,99.85,100.3,99.64,100.22,98300.0,70.4102,70.7275,70.2621,70.6711,98300.0
2011-11-02 10:50:00,100.19,100.32,99.71,99.71,37900.0,70.6499,70.7416,70.3115,70.3115,37900.0
2011-11-02 11:00:00,99.76,100.04,99.73,99.74,30900.0,70.3467,70.5442,70.3256,70.3326,30900.0
2011-11-02 11:10:00,99.74,99.88,99.42,99.8,54800.0,70.3326,70.4313,70.107,70.3749,54800.0
2011-11-02 11:20:00,99.81,99.81,99.52,99.56,30200.0,70.382,70.382,70.1775,70.2057,30200.0
2011-11-02 11:30:00,99.56,99.66,99.13,99.19,40600.0,70.2057,70.2762,69.9025,69.9448,40600.0
2011-11-02 11:40:00,99.19,99.28,99.0,99.05,26600.0,69.9448,70.0082,69.8108,69.846,26600.0
2011-11-02 11:50:00,99.06,99.06,98.75,98.83,32000.0,69.8531,69.8531,69.6345,69.6909,32000.0
2011-11-02 12:00:00,98.84,98.97,98.71,98.78,16400.0,69.698,69.7896,69.6063,69.6557,16400.0
2011-11-02 12:10:00,98.83,99.09,98.5,98.6,36500.0,69.6909,69.8743,69.4582,69.5287,36500.0
2011-11-02 12:20:00,98.62,98.76,98.47,98.54,35800.0,69.5428,69.6415,69.4371,69.4864,35800.0
2011-11-02 12:30:00,98.59,98.77,98.32,98.65,85800.0,69.5217,69.6486,69.3313,69.564,85800.0
2011-11-02 12:40:00,98.7,99.04,98.3,98.3,84400.0,69.5992,69.839,69.3172,69.3172,84400.0
2011-11-02 12:50:00,98.3,98.38,98.04,98.04,82700.0,69.3172,69.3736,69.1338,69.1338,82700.0
2011-11-02 13:00:00,98.11,98.13,97.6,97.74,126300.0,69.1832,69.1973,68.8236,68.9223,126300.0
2011-11-02 13:10:00,97.72,98.06,97.62,97.62,47600.0,68.9082,69.1479,68.8377,68.8377,47600.0
2011-11-02 13:20:00,97.63,97.92,97.55,97.82,76400.0,68.8447,69.0492,68.7883,68.9787,76400.0
2011-11-02 13:30:00,97.81,98.0,97.71,97.96,24400.0,68.9716,69.1056,68.9011,69.0774,24400.0
2011-11-02 13:40:00,97.91,98.44,97.8,98.3,45800.0,69.0422,69.4159,68.9646,69.3172,45800.0
2011-11-02 13:50:00,98.29,98.33,97.85,97.96,38200.0,69.3101,69.3383,68.9999,69.0774,38200.0
2011-11-02 14:00:00,97.91,98.33,97.6,98.0,90200.0,69.0422,69.3383,68.8236,69.1056,90200.0
2011-11-02 14:10:00,97.94,98.16,97.7,98.0,40900.0,69.0633,69.2185,68.8941,69.1056,40900.0
2011-11-02 14:20:00,97.98,98.3,97.9,98.17,73400.0,69.0915,69.3172,69.0351,69.2255,73400.0
2011-11-02 14:30:00,98.12,98.62,97.97,98.26,58700.0,69.1902,69.5428,69.0845,69.289,58700.0
2011-11-02 14:40:00,98.28,98.43,97.99,98.33,39800.0,69.3031,69.4088,69.0986,69.3383,39800.0
2011-11-02 14:50:00,98.35,98.75,98.26,98.48,66700.0,69.3524,69.6345,69.289,69.4441,66700.0
2011-11-02 15:00:00,98.52,98.75,98.24,98.53,147600.0,69.4723,69.6345,69.2749,69.4794,147600.0
2011-11-02 15:10:00,98.53,98.63,98.32,98.45,96500.0,69.4794,69.5499,69.3313,69.4229,96500.0
2011-11-02 15:20:00,98.46,98.88,98.46,98.55,68300.0,69.43,69.7262,69.43,69.4935,68300.0
2011-11-02 15:30:00,98.58,98.86,98.16,98.47,123000.0,69.5146,69.7121,69.2185,69.4371,123000.0
2011-11-02 15:40:00,98.47,98.75,98.08,98.38,169100.0,69.4371,69.6345,69.162,69.3736,169100.0
2011-11-02 15:50:00,98.34,98.88,98.29,98.7,228300.0,69.3454,69.7262,69.3101,69.5992,228300.0
2011-11-03 09:30:00,100.52,101.7,100.51,101.54,207600.0,70.8826,71.7147,70.8756,71.6019,207600.0
2011-11-03 09:40:00,101.47,101.94,101.02,101.11,192000.0,71.5525,71.884,71.2352,71.2987,192000.0
2011-11-03 09:50:00,101.04,101.33,100.75,101.02,117600.0,71.2493,71.4538,71.0448,71.2352,117600.0
2011-11-03 10:00:00,101.05,101.4,100.0,100.75,153900.0,71.2564,71.5032,70.5159,71.0448,153900.0
2011-11-03 10:10:00,100.82,101.48,100.35,101.35,114800.0,71.0942,71.5596,70.7628,71.4679,114800.0
2011-11-03 10:20:00,101.37,101.71,100.87,101.54,68100.0,71.482,71.7218,71.1294,71.6019,68100.0
2011-11-03 10:30:00,101.6,101.92,101.28,101.3,45700.0,71.6442,71.8699,71.4186,71.4327,45700.0
2011-11-03 10:40:00,101.39,102.59,101.39,102.09,117800.0,71.4961,72.3423,71.4961,71.9897,117800.0
2011-11-03 10:50:00,102.13,102.45,101.85,102.04,70600.0,72.0179,72.2436,71.8205,71.9545,70600.0
2011-11-03 11:00:00,102.04,102.47,101.84,102.05,55700.0,71.9545,72.2577,71.8134,71.9615,55700.0
2011-11-03 11:10:00,102.01,102.8,102.01,102.79,88900.0,71.9333,72.4904,71.9333,72.4833,88900.0
2011-11-03 11:20:00,102.8,103.0,102.64,102.87,91700.0,72.4904,72.6314,72.3776,72.5398,91700.0
2011-11-03 11:30:00,102.86,102.92,102.22,102.22,63700.0,72.5327,72.575,72.0814,72.0814,63700.0
2011-11-03 11:40:00,102.2,102.48,102.1,102.45,102600.0,72.0673,72.2647,71.9968,72.2436,102600.0
2011-11-03 11:50:00,102.46,102.8,102.33,102.4,67800.0,72.2506,72.4904,72.159,72.2083,67800.0
2011-11-03 12:00:00,102.37,102.87,102.35,102.81,56000.0,72.1872,72.5398,72.1731,72.4974,56000.0
2011-11-03 12:10:00,102.85,102.95,102.34,102.44,38900.0,72.5257,72.5962,72.166,72.2365,38900.0
2011-11-03 12:20:00,102.42,102.83,102.36,102.65,30800.0,72.2224,72.5115,72.1801,72.3846,30800.0
2011-11-03 12:30:00,102.7,102.73,102.24,102.35,40800.0,72.4199,72.441,72.0955,72.1731,40800.0
2011-11-03 12:40:00,102.35,103.0,102.17,103.0,118000.0,72.1731,72.6314,72.0461,72.6314,118000.0
2011-11-03 12:50:00,103.0,103.2,102.87,103.1,73600.0,72.6314,72.7725,72.5398,72.7019,73600.0
2011-11-03 13:00:00,103.11,103.16,102.6,103.09,46600.0,72.709,72.7443,72.3494,72.6949,46600.0
2011-11-03 13:10:00,103.1,103.24,102.99,103.04,49200.0,72.7019,72.8007,72.6244,72.6596,49200.0
2011-11-03 13:20:00,103.13,103.25,102.94,102.94,122200.0,72.7231,72.8077,72.5891,72.5891,122200.0
2011-11-03 13:30:00,102.93,103.25,102.81,103.25,48000.0,72.5821,72.8077,72.4974,72.8077,48000.0
2011-11-03 13:40:00,103.25,103.39,103.01,103.34,75500.0,72.8077,72.9064,72.6385,72.8712,75500.0
2011-11-03 13:50:00,103.33,103.59,103.12,103.22,85300.0,72.8641,73.0475,72.716,72.7866,85300.0
2011-11-03 14:00:00,103.23,103.48,102.97,103.35,85700.0,72.7936,72.9699,72.6103,72.8782,85700.0
2011-11-03 14:10:00,103.38,103.6,103.04,103.12,118000.0,72.8994,73.0545,72.6596,72.716,118000.0
2011-11-03 14:20:00,103.12,103.75,103.09,103.72,113800.0,72.716,73.1603,72.6949,73.1391,113800.0
2011-11-03 14:30:00,103.71,103.95,103.51,103.9,111700.0,73.1321,73.3013,72.9911,73.2661,111700.0
2011-11-03 14:40:00,103.86,103.86,103.1,103.1,38100.0,73.2379,73.2379,72.7019,72.7019,38100.0
2011-11-03 14:50:00,103.07,103.29,102.93,103.19,31600.0,72.6808,72.8359,72.5821,72.7654,31600.0
2011-11-03 15:00:00,103.14,103.5,103.14,103.34,32600.0,72.7301,72.984,72.7301,72.8712,32600.0
2011-11-03 15:10:00,103.39,103.57,103.2,103.28,62400.0,72.9064,73.0334,72.7725,72.8289,62400.0
2011-11-03 15:20:00,103.3,103.55,103.1,103.47,63600.0,72.843,73.0193,72.7019,72.9628,63600.0
2011-11-03 15:30:00,103.43,103.66,103.0,103.14,83900.0,72.9346,73.0968,72.6314,72.7301,83900.0
2011-11-03 15:40:00,103.11,103.43,102.97,103.18,100300.0,72.709,72.9346,72.6103,72.7584,100300.0
2011-11-03 15:50:00,103.19,103.47,103.11,103.24,222000.0,72.7654,72.9628,72.709,72.8007,222000.0
2011-11-04 09:30:00,101.92,102.45,101.05,102.21,140600.0,71.8699,72.2436,71.2564,72.0743,140600.0
2011-11-04 09:40:00,102.25,102.73,102.02,102.63,78900.0,72.1026,72.441,71.9404,72.3705,78900.0
2011-11-04 09:50:00,102.62,102.95,102.12,102.33,124300.0,72.3635,72.5962,72.0109,72.159,124300.0
2011-11-04 10:00:00,102.32,102.53,101.71,101.89,120500.0,72.1519,72.3,71.7218,71.8487,120500.0
2011-11-04 10:10:00,102.04,102.14,101.34,101.49,77400.0,71.9545,72.025,71.4609,71.5666,77400.0
2011-11-04 10:20:00,101.45,101.73,101.2,101.51,123700.0,71.5384,71.7359,71.3621,71.5807,123700.0
2011-11-04 10:30:00,101.5,101.58,101.1,101.22,67700.0,71.5737,71.6301,71.2916,71.3762,67700.0
2011-11-04 10:40:00,101.19,101.99,101.19,101.89,42100.0,71.3551,71.9192,71.3551,71.8487,42100.0
2011-11-04 10:50:00,101.96,102.0,101.28,101.81,120900.0,71.8981,71.9263,71.4186,71.7923,120900.0
2011-11-04 11:00:00,101.85,102.07,101.79,102.01,43400.0,71.8205,71.9756,71.7782,71.9333,43400.0
2011-11-04 11:10:00,102.01,102.19,101.74,101.81,71400.0,71.9333,72.0602,71.7429,71.7923,71400.0
2011-11-04 11:20:00,101.77,102.12,101.54,102.06,43400.0,71.7641,72.0109,71.6019,71.9686,43400.0
2011-11-04 11:30:00,102.06,102.33,101.92,102.31,78900.0,71.9686,72.159,71.8699,72.1449,78900.0
2011-11-04 11:40:00,102.31,102.44,102.1,102.28,39100.0,72.1449,72.2365,71.9968,72.1237,39100.0
2011-11-04 11:50:00,102.31,102.34,102.03,102.07,31000.0,72.1449,72.166,71.9474,71.9756,31000.0
2011-11-04 12:00:00,102.19,102.29,101.87,101.99,54400.0,72.0602,72.1308,71.8346,71.9192,54400.0
2011-11-04 12:10:00,102.03,102.3,101.93,102.24,36200.0,71.9474,72.1378,71.8769,72.0955,36200.0
2011-11-04 12:20:00,102.3,102.4,102.05,102.34,27100.0,72.1378,72.2083,71.9615,72.166,27100.0
2011-11-04 12:30:00,102.34,102.38,102.1,102.14,17500.0,72.166,72.1942,71.9968,72.025,17500.0
2011-11-04 12:40:00,102.18,102.31,101.89,102.0,34000.0,72.0532,72.1449,71.8487,71.9263,34000.0
2011-11-04 12:50:00,102.03,102.29,101.95,102.14,18800.0,71.9474,72.1308,71.891,72.025,18800.0
2011-11-04 13:00:00,102.2,102.23,102.0,102.2,15300.0,72.0673,72.0885,71.9263,72.0673,15300.0
2011-11-04 13:10:00,102.22,102.72,102.22,102.63,46800.0,72.0814,72.434,72.0814,72.3705,46800.0
2011-11-04 13:20:00,102.63,102.72,102.5,102.64,21900.0,72.3705,72.434,72.2788,72.3776,21900.0
2011-11-04 13:30:00,102.64,102.72,102.41,102.46,25200.0,72.3776,72.434,72.2154,72.2506,25200.0
2011-11-04 13:40:00,102.49,103.34,102.42,103.09,63700.0,72.2718,72.8712,72.2224,72.6949,63700.0
2011-11-04 13:50:00,103.07,103.1,102.82,102.86,47400.0,72.6808,72.7019,72.5045,72.5327,47400.0
2011-11-04 14:00:00,102.93,102.93,102.72,102.88,28800.0,72.5821,72.5821,72.434,72.5468,28800.0
2011-11-04 14:10:00,102.83,102.86,102.71,102.85,19900.0,72.5115,72.5327,72.4269,72.5257,19900.0
2011-11-04 14:20:00,102.86,103.13,102.8,103.0,48000.0,72.5327,72.7231,72.4904,72.6314,48000.0
2011-11-04 14:30:00,103.05,103.26,102.75,102.83,43700.0,72.6667,72.8148,72.4551,72.5115,43700.0
2011-11-04 14:40:00,102.82,103.17,102.82,103.07,60600.0,72.5045,72.7513,72.5045,72.6808,60600.0
2011-11-04 14:50:00,103.06,103.12,102.91,103.07,44300.0,72.6737,72.716,72.568,72.6808,44300.0
2011-11-04 15:00:00,103.06,103.1,102.62,102.67,61300.0,72.6737,72.7019,72.3635,72.3987,61300.0
2011-11-04 15:10:00,102.62,102.97,102.59,102.84,56700.0,72.3635,72.6103,72.3423,72.5186,56700.0
2011-11-04 15:20:00,102.85,102.9,102.47,102.79,59800.0,72.5257,72.5609,72.2577,72.4833,59800.0
2011-11-04 15:30:00,102.79,103.16,102.67,102.9,102800.0,72.4833,72.7443,72.3987,72.5609,102800.0
2011-11-04 15:40:00,102.91,103.46,102.91,103.14,72800.0,72.568,72.9558,72.568,72.7301,72800.0
2011-11-04 15:50:00,103.11,103.45,103.01,103.39,336800.0,72.709,72.9487,72.6385,72.9064,336800.0
2011-11-07 09:30:00,102.95,103.67,102.11,103.63,75300.0,72.5962,73.1039,72.0038,73.0757,75300.0
2011-11-07 09:40:00,103.55,103.69,102.83,102.83,43600.0,73.0193,73.118,72.5115,72.5115,43600.0
2011-11-07 09:50:00,102.84,103.29,102.69,102.83,51300.0,72.5186,72.8359,72.4128,72.5115,51300.0
2011-11-07 10:00:00,102.81,103.0,101.91,102.34,71200.0,72.4974,72.6314,71.8628,72.166,71200.0
2011-11-07 10:10:00,102.4,102.47,101.83,101.95,69800.0,72.2083,72.2577,71.8064,71.891,69800.0
2011-11-07 10:20:00,101.94,102.09,101.45,101.59,85100.0,71.884,71.9897,71.5384,71.6371,85100.0
2011-11-07 10:30:00,101.53,101.54,100.66,101.22,138000.0,71.5948,71.6019,70.9814,71.3762,138000.0
2011-11-07 10:40:00,101.16,101.16,100.61,100.79,80800.0,71.3339,71.3339,70.9461,71.073,80800.0
2011-11-07 10:50:00,100.8,100.98,100.38,100.58,60300.0,71.0801,71.207,70.7839,70.9249,60300.0
2011-11-07 11:00:00,100.52,101.53,100.5,100.94,105400.0,70.8826,71.5948,70.8685,71.1788,105400.0
2011-11-07 11:10:00,100.93,101.47,100.86,101.08,55400.0,71.1717,71.5525,71.1224,71.2775,55400.0
2011-11-07 11:20:00,101.12,101.12,100.5,100.64,77200.0,71.3057,71.3057,70.8685,70.9672,77200.0
2011-11-07 11:30:00,100.61,100.96,100.59,100.88,49600.0,70.9461,71.1929,70.932,71.1365,49600.0
2011-11-07 11:40:00,100.9,101.06,100.57,100.9,20400.0,71.1506,71.2634,70.9179,71.1506,20400.0
2011-11-07 11:50:00,100.9,101.15,100.59,100.66,19200.0,71.1506,71.3269,70.932,70.9814,19200.0
2011-11-07 12:00:00,100.6,100.86,100.6,100.84,17200.0,70.939,71.1224,70.939,71.1083,17200.0
2011-11-07 12:10:00,100.82,100.83,100.1,100.14,89400.0,71.0942,71.1012,70.5865,70.6147,89400.0
2011-11-07 12:20:00,100.1,100.19,99.89,100.0,52200.0,70.5865,70.6499,70.4384,70.5159,52200.0
2011-11-07 12:30:00,99.98,99.98,99.71,99.72,49700.0,70.5018,70.5018,70.3115,70.3185,49700.0
2011-11-07 12:40:00,99.73,99.86,99.62,99.65,67500.0,70.3256,70.4172,70.248,70.2691,67500.0
2011-11-07 12:50:00,99.63,99.93,99.59,99.84,48400.0,70.255,70.4666,70.2268,70.4031,48400.0
2011-11-07 13:00:00,99.85,99.95,99.7,99.79,32400.0,70.4102,70.4807,70.3044,70.3679,32400.0
2011-11-07 13:10:00,99.77,100.15,99.77,100.13,43600.0,70.3538,70.6217,70.3538,70.6076,43600.0
2011-11-07 13:20:00,100.18,100.36,100.13,100.35,24100.0,70.6429,70.7698,70.6076,70.7628,24100.0
2011-11-07 13:30:00,100.42,100.42,100.14,100.14,23800.0,70.8121,70.8121,70.6147,70.6147,23800.0
2011-11-07 13:40:00,100.16,100.3,100.06,100.15,17900.0,70.6288,70.7275,70.5583,70.6217,17900.0
2011-11-07 13:50:00,100.16,100.57,99.86,100.46,115100.0,70.6288,70.9179,70.4172,70.8403,115100.0
2011-11-07 14:00:00,100.48,101.09,100.41,101.07,80800.0,70.8544,71.2846,70.8051,71.2705,80800.0
2011-11-07 14:10:00,101.03,101.43,100.61,100.85,51500.0,71.2423,71.5243,70.9461,71.1153,51500.0
2011-11-07 14:20:00,100.87,101.26,100.84,101.1,29600.0,71.1294,71.4044,71.1083,71.2916,29600.0
2011-11-07 14:30:00,101.09,101.2,100.91,101.18,39900.0,71.2846,71.3621,71.1576,71.348,39900.0
2011-11-07 14:40:00,101.15,101.15,100.79,100.97,40900.0,71.3269,71.3269,71.073,71.2,40900.0
2011-11-07 14:50:00,100.93,101.43,100.9,101.43,41800.0,71.1717,71.5243,71.1506,71.5243,41800.0
2011-11-07 15:00:00,101.47,101.47,101.2,101.41,50500.0,71.5525,71.5525,71.3621,71.5102,50500.0
2011-11-07 15:10:00,101.43,101.57,100.95,100.98,69500.0,71.5243,71.623,71.1858,71.207,69500.0
2011-11-07 15:20:00,101.01,101.27,100.63,100.64,63500.0,71.2282,71.4115,70.9602,70.9672,63500.0
2011-11-07 15:30:00,100.62,101.05,100.61,100.98,107900.0,70.9531,71.2564,70.9461,71.207,107900.0
2011-11-07 15:40:00,101.0,101.01,100.7,100.94,120200.0,71.2211,71.2282,71.0096,71.1788,120200.0
2011-11-07 15:50:00,100.91,101.27,100.88,100.99,385800.0,71.1576,71.4115,71.1365,71.2141,385800.0
2011-11-08 09:30:00,101.75,101.81,100.56,101.28,146500.0,71.75,71.7923,70.9108,71.4186,146500.0
2011-11-08 09:40:00,101.3,101.7,100.8,100.8,111100.0,71.4327,71.7147,71.0801,71.0801,111100.0
2011-11-08 09:50:00,100.81,101.29,100.6,101.27,79700.0,71.0871,71.4256,70.939,71.4115,79700.0
2011-11-08 10:00:00,101.29,101.48,100.51,100.51,68400.0,71.4256,71.5596,70.8756,70.8756,68400.0
2011-11-08 10:10:00,100.54,100.54,99.84,100.42,103100.0,70.8967,70.8967,70.4031,70.8121,103100.0
2011-11-08 10:20:00,100.42,100.42,99.63,99.68,90900.0,70.8121,70.8121,70.255,70.2903,90900.0
2011-11-08 10:30:00,99.69,100.09,99.59,99.83,128000.0,70.2973,70.5794,70.2268,70.3961,128000.0
2011-11-08 10:40:00,99.83,100.25,99.8,100.02,52600.0,70.3961,70.6922,70.3749,70.53,52600.0
2011-11-08 10:50:00,100.0,100.1,99.53,99.6,91700.0,70.5159,70.5865,70.1845,70.2339,91700.0
2011-11-08 11:00:00,99.61,99.88,99.04,99.05,115500.0,70.2409,70.4313,69.839,69.846,115500.0
2011-11-08 11:10:00,99.08,99.11,98.57,98.91,142200.0,69.8672,69.8884,69.5076,69.7473,142200.0
2011-11-08 11:20:00,99.0,99.01,98.61,98.92,41200.0,69.8108,69.8178,69.5358,69.7544,41200.0
2011-11-08 11:30:00,98.91,99.58,98.88,99.35,65400.0,69.7473,70.2198,69.7262,70.0576,65400.0
2011-11-08 11:40:00,99.35,99.6,99.25,99.58,50100.0,70.0576,70.2339,69.9871,70.2198,50100.0
2011-11-08 11:50:00,99.57,99.6,99.3,99.35,47100.0,70.2127,70.2339,70.0223,70.0576,47100.0
2011-11-08 12:00:00,99.4,99.86,99.1,99.86,25300.0,70.0929,70.4172,69.8813,70.4172,25300.0
2011-11-08 12:10:00,99.87,99.91,99.71,99.84,24500.0,70.4243,70.4525,70.3115,70.4031,24500.0
2011-11-08 12:20:00,99.83,99.95,99.72,99.8,22800.0,70.3961,70.4807,70.3185,70.3749,22800.0
2011-11-08 12:30:00,99.79,100.12,99.79,100.0,27100.0,70.3679,70.6006,70.3679,70.5159,27100.0
2011-11-08 12:40:00,100.04,100.2,99.69,99.78,28300.0,70.5442,70.657,70.2973,70.3608,28300.0
2011-11-08 12:50:00,99.77,99.95,99.59,99.85,22000.0,70.3538,70.4807,70.2268,70.4102,22000.0
2011-11-08 13:00:00,99.9,100.12,99.74,99.74,29500.0,70.4454,70.6006,70.3326,70.3326,29500.0
2011-11-08 13:10:00,99.74,99.78,99.49,99.78,34600.0,70.3326,70.3608,70.1563,70.3608,34600.0
2011-11-08 13:20:00,99.77,100.2,99.64,100.17,29800.0,70.3538,70.657,70.2621,70.6358,29800.0
2011-11-08 13:30:00,100.19,100.32,99.98,100.32,22700.0,70.6499,70.7416,70.5018,70.7416,22700.0
2011-11-08 13:40:00,100.32,101.09,100.27,100.95,47100.0,70.7416,71.2846,70.7063,71.1858,47100.0
2011-11-08 13:50:00,100.95,101.2,100.76,100.98,42600.0,71.1858,71.3621,71.0519,71.207,42600.0
2011-11-08 14:00:00,101.03,101.08,100.65,100.72,82800.0,71.2423,71.2775,70.9743,71.0237,82800.0
2011-11-08 14:10:00,100.72,100.89,100.61,100.67,50900.0,71.0237,71.1435,70.9461,70.9884,50900.0
2011-11-08 14:20:00,100.66,101.38,100.66,101.33,38600.0,70.9814,71.4891,70.9814,71.4538,38600.0
2011-11-08 14:30:00,101.38,101.5,101.23,101.43,49500.0,71.4891,71.5737,71.3833,71.5243,49500.0
2011-11-08 14:40:00,101.43,101.6,101.2,101.27,42600.0,71.5243,71.6442,71.3621,71.4115,42600.0
2011-11-08 14:50:00,101.26,101.59,101.25,101.44,30200.0,71.4044,71.6371,71.3974,71.5314,30200.0
2011-11-08 15:00:00,101.48,101.48,101.08,101.4,34500.0,71.5596,71.5596,71.2775,71.5032,34500.0
2011-11-08 15:10:00,101.4,101.86,101.35,101.75,70000.0,71.5032,71.8275,71.4679,71.75,70000.0
2011-11-08 15:20:00,101.77,101.83,101.46,101.66,75700.0,71.7641,71.8064,71.5455,71.6865,75700.0
2011-11-08 15:30:00,101.73,101.98,101.66,101.75,64000.0,71.7359,71.9122,71.6865,71.75,64000.0
2011-11-08 15:40:00,101.8,101.81,101.33,101.78,81100.0,71.7852,71.7923,71.4538,71.7711,81100.0
2011-11-08 15:50:00,101.8,101.89,101.58,101.69,161700.0,71.7852,71.8487,71.6301,71.7077,161700.0
2011-11-09 09:30:00,98.27,99.22,98.1,98.75,98000.0,69.296,69.9659,69.1761,69.6345,98000.0
2011-11-09 09:40:00,98.76,98.87,98.16,98.58,78900.0,69.6415,69.7191,69.2185,69.5146,78900.0
2011-11-09 09:50:00,98.48,98.61,97.59,97.85,140700.0,69.4441,69.5358,68.8165,68.9999,140700.0
2011-11-09 10:00:00,97.8,98.16,97.62,97.87,108400.0,68.9646,69.2185,68.8377,69.014,108400.0
2011-11-09 10:10:00,97.91,98.6,97.88,98.23,86200.0,69.0422,69.5287,69.021,69.2678,86200.0
2011-11-09 10:20:00,98.15,98.38,97.67,97.7,101400.0,69.2114,69.3736,68.8729,68.8941,101400.0
2011-11-09 10:30:00,97.75,97.94,97.31,97.35,113100.0,68.9293,69.0633,68.6191,68.6473,113100.0
2011-11-09 10:40:00,97.37,98.46,97.32,98.36,136100.0,68.6614,69.43,68.6261,69.3595,136100.0
2011-11-09 10:50:00,98.43,98.53,97.83,97.94,77900.0,69.4088,69.4794,68.9858,69.0633,77900.0
2011-11-09 11:00:00,97.9,98.4,97.79,98.23,68600.0,69.0351,69.3877,68.9575,69.2678,68600.0
2011-11-09 11:10:00,98.23,98.62,98.15,98.54,83300.0,69.2678,69.5428,69.2114,69.4864,83300.0
2011-11-09 11:20:00,98.54,98.63,98.18,98.25,39800.0,69.4864,69.5499,69.2326,69.2819,39800.0
2011-11-09 11:30:00,98.31,98.64,98.14,98.53,66300.0,69.3242,69.5569,69.2043,69.4794,66300.0
2011-11-09 11:40:00,98.45,98.8,98.22,98.8,66200.0,69.4229,69.6698,69.2608,69.6698,66200.0
2011-11-09 11:50:00,98.74,98.95,98.35,98.35,71900.0,69.6274,69.7755,69.3524,69.3524,71900.0
2011-11-09 12:00:00,98.38,98.49,98.19,98.26,55800.0,69.3736,69.4512,69.2396,69.289,55800.0
2011-11-09 12:10:00,98.25,98.53,98.2,98.47,58500.0,69.2819,69.4794,69.2467,69.4371,58500.0
2011-11-09 12:20:00,98.47,98.66,98.16,98.23,53400.0,69.4371,69.571,69.2185,69.2678,53400.0
2011-11-09 12:30:00,98.17,98.45,98.15,98.24,42300.0,69.2255,69.4229,69.2114,69.2749,42300.0
2011-11-09 12:40:00,98.22,98.41,98.02,98.38,51200.0,69.2608,69.3947,69.1197,69.3736,51200.0
2011-11-09 12:50:00,98.39,98.65,98.3,98.61,41800.0,69.3806,69.564,69.3172,69.5358,41800.0
2011-11-09 13:00:00,98.59,98.75,98.49,98.53,58300.0,69.5217,69.6345,69.4512,69.4794,58300.0
2011-11-09 13:10:00,98.53,98.57,97.8,97.85,48000.0,69.4794,69.5076,68.9646,68.9999,48000.0
2011-11-09 13:20:00,97.86,98.12,97.75,98.09,51700.0,69.0069,69.1902,68.9293,69.1691,51700.0
2011-11-09 13:30:00,98.05,98.12,97.9,97.93,64700.0,69.1409,69.1902,69.0351,69.0563,64700.0
2011-11-09 13:40:00,97.93,98.0,97.75,97.75,65100.0,69.0563,69.1056,68.9293,68.9293,65100.0
2011-11-09 13:50:00,97.74,97.75,96.94,96.99,117700.0,68.9223,68.9293,68.3582,68.3934,117700.0
2011-11-09 14:00:00,96.98,97.0,96.18,96.32,137000.0,68.3864,68.4005,67.8222,67.921,137000.0
2011-11-09 14:10:00,96.35,96.9,96.22,96.74,90900.0,67.9421,68.33,67.8504,68.2171,90900.0
2011-11-09 14:20:00,96.74,97.01,96.11,96.66,67800.0,68.2171,68.4075,67.7729,68.1607,67800.0
2011-11-09 14:30:00,96.61,96.82,96.33,96.65,59900.0,68.1255,68.2735,67.928,68.1537,59900.0
2011-11-09 14:40:00,96.63,96.91,96.26,96.73,84800.0,68.1396,68.337,67.8786,68.2101,84800.0
2011-11-09 14:50:00,96.69,96.87,96.42,96.53,94400.0,68.1819,68.3088,67.9915,68.069,94400.0
2011-11-09 15:00:00,96.51,96.85,96.43,96.79,100400.0,68.0549,68.2947,67.9985,68.2524,100400.0
2011-11-09 15:10:00,96.79,96.9,96.45,96.71,116400.0,68.2524,68.33,68.0126,68.196,116400.0
2011-11-09 15:20:00,96.74,96.98,96.68,96.9,123100.0,68.2171,68.3864,68.1748,68.33,123100.0
2011-11-09 15:30:00,96.82,96.85,96.25,96.25,123700.0,68.2735,68.2947,67.8716,67.8716,123700.0
2011-11-09 15:40:00,96.3,96.5,96.06,96.18,158500.0,67.9069,68.0479,67.7376,67.8222,158500.0
2011-11-09 15:50:00,96.18,96.64,96.03,96.37,366000.0,67.8222,68.1466,67.7165,67.9562,366000.0
2011-11-10 09:30:00,98.14,98.58,97.72,97.81,97300.0,69.2043,69.5146,68.9082,68.9716,97300.0
2011-11-10 09:40:00,97.85,98.3,97.5,97.58,70400.0,68.9999,69.3172,68.753,68.8095,70400.0
2011-11-10 09:50:00,97.58,97.59,97.0,97.1,42000.0,68.8095,68.8165,68.4005,68.471,42000.0
2011-11-10 10:00:00,97.09,97.5,96.93,97.2,71600.0,68.4639,68.753,68.3511,68.5415,71600.0
2011-11-10 10:10:00,97.13,97.17,96.35,96.42,101500.0,68.4921,68.5203,67.9421,67.9915,101500.0
2011-11-10 10:20:00,96.42,96.9,96.39,96.53,63000.0,67.9915,68.33,67.9703,68.069,63000.0
2011-11-10 10:30:00,96.42,96.92,95.95,96.91,111300.0,67.9915,68.3441,67.6601,68.337,111300.0
2011-11-10 10:40:00,96.84,97.1,96.3,96.36,67200.0,68.2876,68.471,67.9069,67.9492,67200.0
2011-11-10 10:50:00,96.4,97.1,96.4,97.01,60400.0,67.9774,68.471,67.9774,68.4075,60400.0
2011-11-10 11:00:00,96.99,97.59,96.92,97.34,76400.0,68.3934,68.8165,68.3441,68.6402,76400.0
2011-11-10 11:10:00,97.34,97.75,97.09,97.33,63000.0,68.6402,68.9293,68.4639,68.6332,63000.0
2011-11-10 11:20:00,97.38,97.74,97.19,97.61,33300.0,68.6684,68.9223,68.5344,68.8306,33300.0
2011-11-10 11:30:00,97.57,97.75,97.32,97.4,52400.0,68.8024,68.9293,68.6261,68.6825,52400.0
2011-11-10 11:40:00,97.42,98.25,97.28,98.2,77000.0,68.6966,69.2819,68.5979,69.2467,77000.0
2011-11-10 11:50:00,98.15,98.3,97.88,98.14,47400.0,69.2114,69.3172,69.021,69.2043,47400.0
2011-11-10 12:00:00,98.11,98.25,97.87,98.13,53100.0,69.1832,69.2819,69.014,69.1973,53100.0
2011-11-10 12:10:00,98.12,98.28,97.69,97.92,41500.0,69.1902,69.3031,68.887,69.0492,41500.0
2011-11-10 12:20:00,97.93,98.03,97.55,97.56,37400.0,69.0563,69.1268,68.7883,68.7954,37400.0
2011-11-10 12:30:00,97.57,97.61,97.1,97.29,32500.0,68.8024,68.8306,68.471,68.605,32500.0
2011-11-10 12:40:00,97.29,97.57,97.27,97.54,26100.0,68.605,68.8024,68.5909,68.7813,26100.0
2011-11-10 12:50:00,97.54,98.07,97.54,97.98,27500.0,68.7813,69.155,68.7813,69.0915,27500.0
2011-11-10 13:00:00,97.98,98.15,97.89,97.96,22500.0,69.0915,69.2114,69.0281,69.0774,22500.0
2011-11-10 13:10:00,98.0,98.7,97.95,98.58,60100.0,69.1056,69.5992,69.0704,69.5146,60100.0
2011-11-10 13:20:00,98.6,98.7,98.28,98.37,29600.0,69.5287,69.5992,69.3031,69.3665,29600.0
2011-11-10 13:30:00,98.31,98.59,98.31,98.38,17900.0,69.3242,69.5217,69.3242,69.3736,17900.0
2011-11-10 13:40:00,98.38,98.65,97.95,97.95,57300.0,69.3736,69.564,69.0704,69.0704,57300.0
2011-11-10 13:50:00,97.9,98.5,97.88,98.44,60900.0,69.0351,69.4582,69.021,69.4159,60900.0
2011-11-10 14:00:00,98.44,98.48,97.45,97.58,66800.0,69.4159,69.4441,68.7178,68.8095,66800.0
2011-11-10 14:10:00,97.59,97.69,97.34,97.41,142700.0,68.8165,68.887,68.6402,68.6896,142700.0
2011-11-10 14:20:00,97.4,97.56,97.0,97.09,63400.0,68.6825,68.7954,68.4005,68.4639,63400.0
2011-11-10 14:30:00,97.09,97.17,96.72,96.97,47000.0,68.4639,68.5203,68.203,68.3793,47000.0
2011-11-10 14:40:00,96.93,97.34,96.93,97.0,52200.0,68.3511,68.6402,68.3511,68.4005,52200.0
2011-11-10 14:50:00,97.06,97.14,96.33,96.45,51800.0,68.4428,68.4992,67.928,68.0126,51800.0
2011-11-10 15:00:00,96.45,96.91,96.4,96.48,55100.0,68.0126,68.337,67.9774,68.0338,55100.0
2011-11-10 15:10:00,96.52,97.1,96.52,96.76,63100.0,68.062,68.471,68.062,68.2312,63100.0
2011-11-10 15:20:00,96.76,97.35,96.56,97.16,94900.0,68.2312,68.6473,68.0902,68.5133,94900.0
2011-11-10 15:30:00,97.22,97.33,96.76,97.1,101000.0,68.5556,68.6332,68.2312,68.471,101000.0
2011-11-10 15:40:00,97.1,97.29,96.92,97.18,81400.0,68.471,68.605,68.3441,68.5274,81400.0
2011-11-10 15:50:00,97.2,97.57,97.05,97.2,170400.0,68.5415,68.8024,68.4357,68.5415,170400.0
2011-11-11 09:30:00,98.67,98.93,98.51,98.75,72300.0,69.5781,69.7614,69.4653,69.6345,72300.0
2011-11-11 09:40:00,98.75,99.58,98.72,99.31,65800.0,69.6345,70.2198,69.6133,70.0294,65800.0
2011-11-11 09:50:00,99.29,99.79,99.16,99.33,61200.0,70.0153,70.3679,69.9236,70.0435,61200.0
2011-11-11 10:00:00,99.42,99.69,99.15,99.15,105000.0,70.107,70.2973,69.9166,69.9166,105000.0
2011-11-11 10:10:00,99.14,99.42,99.1,99.18,45900.0,69.9095,70.107,69.8813,69.9377,45900.0
2011-11-11 10:20:00,99.18,99.55,99.17,99.52,68500.0,69.9377,70.1986,69.9307,70.1775,68500.0
2011-11-11 10:30:00,99.57,99.66,99.34,99.43,121900.0,70.2127,70.2762,70.0505,70.114,121900.0
2011-11-11 10:40:00,99.46,99.52,99.32,99.5,66300.0,70.1352,70.1775,70.0364,70.1634,66300.0
2011-11-11 10:50:00,99.49,99.5,99.32,99.32,23300.0,70.1563,70.1634,70.0364,70.0364,23300.0
2011-11-11 11:00:00,99.33,99.5,99.26,99.26,50300.0,70.0435,70.1634,69.9941,69.9941,50300.0
2011-11-11 11:10:00,99.24,99.43,99.11,99.35,45200.0,69.98,70.114,69.8884,70.0576,45200.0
2011-11-11 11:20:00,99.29,99.37,99.12,99.21,26700.0,70.0153,70.0717,69.8954,69.9589,26700.0
2011-11-11 11:30:00,99.25,99.3,99.09,99.12,28500.0,69.9871,70.0223,69.8743,69.8954,28500.0
2011-11-11 11:40:00,99.14,99.25,99.03,99.05,32600.0,69.9095,69.9871,69.8319,69.846,32600.0
2011-11-11 11:50:00,99.01,99.02,98.73,98.89,55000.0,69.8178,69.8249,69.6204,69.7332,55000.0
2011-11-11 12:00:00,98.91,99.16,98.87,98.87,59800.0,69.7473,69.9236,69.7191,69.7191,59800.0
2011-11-11 12:10:00,98.89,99.06,98.83,98.89,39800.0,69.7332,69.8531,69.6909,69.7332,39800.0
2011-11-11 12:20:00,98.94,98.97,98.67,98.8,26500.0,69.7685,69.7896,69.5781,69.6698,26500.0
2011-11-11 12:30:00,98.78,98.84,98.68,98.72,31400.0,69.6557,69.698,69.5851,69.6133,31400.0
2011-11-11 12:40:00,98.73,99.05,98.71,98.95,33500.0,69.6204,69.846,69.6063,69.7755,33500.0
2011-11-11 12:50:00,98.93,98.96,98.81,98.96,23100.0,69.7614,69.7826,69.6768,69.7826,23100.0
2011-11-11 13:00:00,98.96,99.36,98.95,99.36,42400.0,69.7826,70.0646,69.7755,70.0646,42400.0
2011-11-11 13:10:00,99.34,99.35,98.99,98.99,51100.0,70.0505,70.0576,69.8037,69.8037,51100.0
2011-11-11 13:20:00,99.04,99.06,98.69,98.72,24000.0,69.839,69.8531,69.5922,69.6133,24000.0
2011-11-11 13:30:00,98.73,98.75,98.68,98.72,34800.0,69.6204,69.6345,69.5851,69.6133,34800.0
2011-11-11 13:40:00,98.72,98.78,98.67,98.68,35300.0,69.6133,69.6557,69.5781,69.5851,35300.0
2011-11-11 13:50:00,98.69,98.69,98.3,98.41,70800.0,69.5922,69.5922,69.3172,69.3947,70800.0
2011-11-11 14:00:00,98.41,98.75,98.41,98.73,43800.0,69.3947,69.6345,69.3947,69.6204,43800.0
2011-11-11 14:10:00,98.74,98.75,98.56,98.6,43500.0,69.6274,69.6345,69.5005,69.5287,43500.0
2011-11-11 14:20:00,98.6,98.67,98.4,98.67,36600.0,69.5287,69.5781,69.3877,69.5781,36600.0
2011-11-11 14:30:00,98.7,98.88,98.66,98.69,23400.0,69.5992,69.7262,69.571,69.5922,23400.0
2011-11-11 14:40:00,98.72,98.87,98.62,98.64,14400.0,69.6133,69.7191,69.5428,69.5569,14400.0
2011-11-11 14:50:00,98.67,98.79,98.54,98.75,33000.0,69.5781,69.6627,69.4864,69.6345,33000.0
2011-11-11 15:00:00,98.75,98.81,98.46,98.59,42700.0,69.6345,69.6768,69.43,69.5217,42700.0
2011-11-11 15:10:00,98.59,98.73,98.41,98.63,43800.0,69.5217,69.6204,69.3947,69.5499,43800.0
2011-11-11 15:20:00,98.65,98.86,98.51,98.84,68900.0,69.564,69.7121,69.4653,69.698,68900.0
2011-11-11 15:30:00,98.84,98.9,98.65,98.67,52000.0,69.698,69.7403,69.564,69.5781,52000.0
2011-11-11 15:40:00,98.66,98.8,98.49,98.75,61800.0,69.571,69.6698,69.4512,69.6345,61800.0
2011-11-11 15:50:00,98.78,98.92,98.71,98.72,187000.0,69.6557,69.7544,69.6063,69.6133,187000.0
2011-11-14 09:30:00,98.4,99.49,98.23,99.49,47900.0,69.3877,70.1563,69.2678,70.1563,47900.0
2011-11-14 09:40:00,99.47,99.49,98.72,98.72,74800.0,70.1422,70.1563,69.6133,69.6133,74800.0
2011-11-14 09:50:00,98.77,99.26,98.44,99.12,41100.0,69.6486,69.9941,69.4159,69.8954,41100.0
2011-11-14 10:00:00,99.08,99.42,98.75,99.42,39100.0,69.8672,70.107,69.6345,70.107,39100.0
2011-11-14 10:10:00,99.41,99.69,99.29,99.44,88100.0,70.0999,70.2973,70.0153,70.1211,88100.0
2011-11-14 10:20:00,99.45,99.98,99.45,99.88,43100.0,70.1281,70.5018,70.1281,70.4313,43100.0
2011-11-14 10:30:00,99.88,99.94,99.4,99.6,105500.0,70.4313,70.4736,70.0929,70.2339,105500.0
2011-11-14 10:40:00,99.6,99.67,99.05,99.41,32600.0,70.2339,70.2832,69.846,70.0999,32600.0
2011-11-14 10:50:00,99.43,99.57,99.36,99.38,41100.0,70.114,70.2127,70.0646,70.0787,41100.0
2011-11-14 11:00:00,99.45,99.76,99.31,99.6,36100.0,70.1281,70.3467,70.0294,70.2339,36100.0
2011-11-14 11:10:00,99.65,99.65,99.34,99.55,39000.0,70.2691,70.2691,70.0505,70.1986,39000.0
2011-11-14 11:20:00,99.55,99.96,99.42,99.54,149400.0,70.1986,70.4877,70.107,70.1916,149400.0
2011-11-14 11:30:00,99.49,99.98,99.47,99.87,30400.0,70.1563,70.5018,70.1422,70.4243,30400.0
2011-11-14 11:40:00,99.87,99.94,99.55,99.73,22000.0,70.4243,70.4736,70.1986,70.3256,22000.0
2011-11-14 11:50:00,99.74,99.84,98.96,99.22,62400.0,70.3326,70.4031,69.7826,69.9659,62400.0
2011-11-14 12:00:00,99.19,99.2,98.83,99.17,49200.0,69.9448,69.9518,69.6909,69.9307,49200.0
2011-11-14 12:10:00,99.17,99.2,98.83,98.87,32000.0,69.9307,69.9518,69.6909,69.7191,32000.0
2011-11-14 12:20:00,98.84,98.92,98.55,98.74,35300.0,69.698,69.7544,69.4935,69.6274,35300.0
2011-11-14 12:30:00,98.73,98.81,98.53,98.78,27500.0,69.6204,69.6768,69.4794,69.6557,27500.0
2011-11-14 12:40:00,98.78,98.94,98.65,98.92,23600.0,69.6557,69.7685,69.564,69.7544,23600.0
2011-11-14 12:50:00,98.92,99.37,98.89,99.33,30900.0,69.7544,70.0717,69.7332,70.0435,30900.0
2011-11-14 13:00:00,99.33,99.37,99.09,99.28,24100.0,70.0435,70.0717,69.8743,70.0082,24100.0
2011-11-14 13:10:00,99.27,99.51,99.18,99.41,44100.0,70.0012,70.1704,69.9377,70.0999,44100.0
2011-11-14 13:20:00,99.41,99.67,99.37,99.66,25800.0,70.0999,70.2832,70.0717,70.2762,25800.0
2011-11-14 13:30:00,99.67,99.77,99.43,99.67,28100.0,70.2832,70.3538,70.114,70.2832,28100.0
2011-11-14 13:40:00,99.7,99.79,99.57,99.59,30800.0,70.3044,70.3679,70.2127,70.2268,30800.0
2011-11-14 13:50:00,99.57,99.57,99.31,99.47,31600.0,70.2127,70.2127,70.0294,70.1422,31600.0
2011-11-14 14:00:00,99.46,99.69,99.35,99.67,30700.0,70.1352,70.2973,70.0576,70.2832,30700.0
2011-11-14 14:10:00,99.65,99.77,99.38,99.38,36700.0,70.2691,70.3538,70.0787,70.0787,36700.0
2011-11-14 14:20:00,99.38,99.61,99.32,99.38,30600.0,70.0787,70.2409,70.0364,70.0787,30600.0
2011-11-14 14:30:00,99.37,99.5,99.28,99.39,23700.0,70.0717,70.1634,70.0082,70.0858,23700.0
2011-11-14 14:40:00,99.38,99.44,99.19,99.2,29400.0,70.0787,70.1211,69.9448,69.9518,29400.0
2011-11-14 14:50:00,99.18,99.31,98.9,98.96,34000.0,69.9377,70.0294,69.7403,69.7826,34000.0
2011-11-14 15:00:00,98.9,99.37,98.9,99.29,41200.0,69.7403,70.0717,69.7403,70.0153,41200.0
2011-11-14 15:10:00,99.25,99.3,99.04,99.1,46000.0,69.9871,70.0223,69.839,69.8813,46000.0
2011-11-14 15:20:00,99.08,99.57,99.08,99.37,72500.0,69.8672,70.2127,69.8672,70.0717,72500.0
2011-11-14 15:30:00,99.38,99.63,99.19,99.27,78600.0,70.0787,70.255,69.9448,70.0012,78600.0
2011-11-14 15:40:00,99.26,99.67,99.26,99.42,80200.0,69.9941,70.2832,69.9941,70.107,80200.0
2011-11-14 15:50:00,99.39,99.54,99.17,99.41,136600.0,70.0858,70.1916,69.9307,70.0999,136600.0
2011-11-15 09:30:00,99.0,99.39,98.38,99.23,63100.0,69.8108,70.0858,69.3736,69.973,63100.0
2011-11-15 09:40:00,99.28,99.75,99.1,99.22,29500.0,70.0082,70.3397,69.8813,69.9659,29500.0
2011-11-15 09:50:00,99.14,99.77,99.12,99.37,47900.0,69.9095,70.3538,69.8954,70.0717,47900.0
2011-11-15 10:00:00,99.31,99.41,99.0,99.01,37500.0,70.0294,70.0999,69.8108,69.8178,37500.0
2011-11-15 10:10:00,99.06,99.13,98.71,98.71,20300.0,69.8531,69.9025,69.6063,69.6063,20300.0
2011-11-15 10:20:00,98.73,99.29,98.69,99.18,25300.0,69.6204,70.0153,69.5922,69.9377,25300.0
2011-11-15 10:30:00,99.16,99.56,99.04,99.26,29300.0,69.9236,70.2057,69.839,69.9941,29300.0
2011-11-15 10:40:00,99.24,99.65,99.05,99.17,33900.0,69.98,70.2691,69.846,69.9307,33900.0
2011-11-15 10:50:00,99.17,99.33,98.7,98.75,32200.0,69.9307,70.0435,69.5992,69.6345,32200.0
2011-11-15 11:00:00,98.69,98.9,98.51,98.77,38900.0,69.5922,69.7403,69.4653,69.6486,38900.0
2011-11-15 11:10:00,98.81,99.05,98.4,98.41,26100.0,69.6768,69.846,69.3877,69.3947,26100.0
2011-11-15 11:20:00,98.33,98.39,98.02,98.36,54400.0,69.3383,69.3806,69.1197,69.3595,54400.0
2011-11-15 11:30:00,98.29,98.35,98.08,98.18,23700.0,69.3101,69.3524,69.162,69.2326,23700.0
2011-11-15 11:40:00,98.18,98.5,98.18,98.29,16500.0,69.2326,69.4582,69.2326,69.3101,16500.0
2011-11-15 11:50:00,98.33,98.59,98.12,98.48,22500.0,69.3383,69.5217,69.1902,69.4441,22500.0
2011-11-15 12:00:00,98.48,99.08,98.46,98.64,33500.0,69.4441,69.8672,69.43,69.5569,33500.0
2011-11-15 12:10:00,98.63,98.8,98.49,98.6,24000.0,69.5499,69.6698,69.4512,69.5287,24000.0
2011-11-15 12:20:00,98.66,99.14,98.66,99.03,27300.0,69.571,69.9095,69.571,69.8319,27300.0
2011-11-15 12:30:00,99.06,99.63,99.06,99.33,44000.0,69.8531,70.255,69.8531,70.0435,44000.0
2011-11-15 12:40:00,99.28,99.53,99.23,99.26,28800.0,70.0082,70.1845,69.973,69.9941,28800.0
2011-11-15 12:50:00,99.24,99.5,99.09,99.46,34200.0,69.98,70.1634,69.8743,70.1352,34200.0
2011-11-15 13:00:00,99.45,99.65,99.35,99.51,36300.0,70.1281,70.2691,70.0576,70.1704,36300.0
2011-11-15 13:10:00,99.47,99.6,99.32,99.39,22400.0,70.1422,70.2339,70.0364,70.0858,22400.0
2011-11-15 13:20:00,99.42,99.61,99.37,99.5,14800.0,70.107,70.2409,70.0717,70.1634,14800.0
2011-11-15 13:30:00,99.59,99.78,99.41,99.7,32000.0,70.2268,70.3608,70.0999,70.3044,32000.0
2011-11-15 13:40:00,99.72,99.79,99.55,99.63,16700.0,70.3185,70.3679,70.1986,70.255,16700.0
2011-11-15 13:50:00,99.63,99.78,99.57,99.73,35900.0,70.255,70.3608,70.2127,70.3256,35900.0
2011-11-15 14:00:00,99.74,99.89,99.7,99.82,49700.0,70.3326,70.4384,70.3044,70.389,49700.0
2011-11-15 14:10:00,99.84,100.02,99.47,99.48,50200.0,70.4031,70.53,70.1422,70.1493,50200.0
2011-11-15 14:20:00,99.52,99.56,99.32,99.42,25700.0,70.1775,70.2057,70.0364,70.107,25700.0
2011-11-15 14:30:00,99.49,99.54,99.36,99.45,29300.0,70.1563,70.1916,70.0646,70.1281,29300.0
2011-11-15 14:40:00,99.48,99.58,99.41,99.49,23500.0,70.1493,70.2198,70.0999,70.1563,23500.0
2011-11-15 14:50:00,99.5,99.74,99.46,99.57,24000.0,70.1634,70.3326,70.1352,70.2127,24000.0
2011-11-15 15:00:00,99.58,99.87,99.57,99.72,27600.0,70.2198,70.4243,70.2127,70.3185,27600.0
2011-11-15 15:10:00,99.75,99.88,99.53,99.55,33300.0,70.3397,70.4313,70.1845,70.1986,33300.0
2011-11-15 15:20:00,99.54,99.91,99.54,99.9,28300.0,70.1916,70.4525,70.1916,70.4454,28300.0
2011-11-15 15:30:00,99.88,99.94,99.6,99.62,48800.0,70.4313,70.4736,70.2339,70.248,48800.0
2011-11-15 15:40:00,99.61,99.85,99.55,99.8,58700.0,70.2409,70.4102,70.1986,70.3749,58700.0
2011-11-15 15:50:00,99.81,99.81,99.22,99.25,147800.0,70.382,70.382,69.9659,69.9871,147800.0
2011-11-16 09:30:00,98.31,99.06,98.01,98.8,81600.0,69.3242,69.8531,69.1127,69.6698,81600.0
2011-11-16 09:40:00,98.81,99.41,98.8,99.1,83300.0,69.6768,70.0999,69.6698,69.8813,83300.0
2011-11-16 09:50:00,99.14,99.76,99.14,99.63,55800.0,69.9095,70.3467,69.9095,70.255,55800.0
2011-11-16 10:00:00,99.61,99.91,99.21,99.21,52800.0,70.2409,70.4525,69.9589,69.9589,52800.0
2011-11-16 10:10:00,99.22,99.59,99.07,99.44,48800.0,69.9659,70.2268,69.8601,70.1211,48800.0
2011-11-16 10:20:00,99.39,99.47,98.95,99.18,30700.0,70.0858,70.1422,69.7755,69.9377,30700.0
2011-11-16 10:30:00,99.09,99.43,98.85,99.25,18800.0,69.8743,70.114,69.705,69.9871,18800.0
2011-11-16 10:40:00,99.3,99.7,99.06,99.56,34700.0,70.0223,70.3044,69.8531,70.2057,34700.0
2011-11-16 10:50:00,99.56,100.0,99.52,99.88,41500.0,70.2057,70.5159,70.1775,70.4313,41500.0
2011-11-16 11:00:00,99.93,100.23,99.93,100.12,37700.0,70.4666,70.6781,70.4666,70.6006,37700.0
2011-11-16 11:10:00,100.08,100.23,100.0,100.2,43800.0,70.5724,70.6781,70.5159,70.657,43800.0
2011-11-16 11:20:00,100.21,100.41,100.08,100.13,64300.0,70.664,70.8051,70.5724,70.6076,64300.0
2011-11-16 11:30:00,100.13,100.27,99.7,99.93,54900.0,70.6076,70.7063,70.3044,70.4666,54900.0
2011-11-16 11:40:00,99.93,100.09,99.66,99.78,24200.0,70.4666,70.5794,70.2762,70.3608,24200.0
2011-11-16 11:50:00,99.78,99.94,99.73,99.89,41600.0,70.3608,70.4736,70.3256,70.4384,41600.0
2011-11-16 12:00:00,99.83,99.98,99.71,99.81,15000.0,70.3961,70.5018,70.3115,70.382,15000.0
2011-11-16 12:10:00,99.8,99.86,99.67,99.75,21600.0,70.3749,70.4172,70.2832,70.3397,21600.0
2011-11-16 12:20:00,99.77,99.82,99.67,99.79,34800.0,70.3538,70.389,70.2832,70.3679,34800.0
2011-11-16 12:30:00,99.78,100.15,99.76,99.99,42200.0,70.3608,70.6217,70.3467,70.5089,42200.0
2011-11-16 12:40:00,99.97,100.1,99.72,99.74,14700.0,70.4948,70.5865,70.3185,70.3326,14700.0
2011-11-16 12:50:00,99.75,99.96,99.7,99.92,29500.0,70.3397,70.4877,70.3044,70.4595,29500.0
2011-11-16 13:00:00,99.95,100.14,99.84,100.04,17400.0,70.4807,70.6147,70.4031,70.5442,17400.0
2011-11-16 13:10:00,99.99,100.1,99.8,100.06,12400.0,70.5089,70.5865,70.3749,70.5583,12400.0
2011-11-16 13:20:00,100.09,100.35,100.05,100.3,44100.0,70.5794,70.7628,70.5512,70.7275,44100.0
2011-11-16 13:30:00,100.21,100.32,100.17,100.27,15200.0,70.664,70.7416,70.6358,70.7063,15200.0
2011-11-16 13:40:00,100.27,100.49,100.21,100.45,42800.0,70.7063,70.8615,70.664,70.8333,42800.0
2011-11-16 13:50:00,100.46,100.5,100.13,100.18,25600.0,70.8403,70.8685,70.6076,70.6429,25600.0
2011-11-16 14:00:00,100.21,100.35,100.15,100.22,25600.0,70.664,70.7628,70.6217,70.6711,25600.0
2011-11-16 14:10:00,100.21,100.26,100.03,100.21,27900.0,70.664,70.6993,70.5371,70.664,27900.0
2011-11-16 14:20:00,100.23,100.5,100.21,100.28,29900.0,70.6781,70.8685,70.664,70.7134,29900.0
2011-11-16 14:30:00,100.31,100.42,100.17,100.39,16100.0,70.7345,70.8121,70.6358,70.791,16100.0
2011-11-16 14:40:00,100.36,100.41,99.96,100.09,26300.0,70.7698,70.8051,70.4877,70.5794,26300.0
2011-11-16 14:50:00,100.08,100.09,99.65,99.75,45300.0,70.5724,70.5794,70.2691,70.3397,45300.0
2011-11-16 15:00:00,99.75,99.78,99.52,99.72,53500.0,70.3397,70.3608,70.1775,70.3185,53500.0
2011-11-16 15:10:00,99.73,99.78,99.11,99.25,81900.0,70.3256,70.3608,69.8884,69.9871,81900.0
2011-11-16 15:20:00,99.25,99.25,98.78,98.87,52700.0,69.9871,69.9871,69.6557,69.7191,52700.0
2011-11-16 15:30:00,98.82,98.87,97.84,98.37,128900.0,69.6839,69.7191,68.9928,69.3665,128900.0
2011-11-16 15:40:00,98.34,98.83,98.11,98.63,113300.0,69.3454,69.6909,69.1832,69.5499,113300.0
2011-11-16 15:50:00,98.61,98.63,97.87,98.04,184100.0,69.5358,69.5499,69.014,69.1338,184100.0
2011-11-17 09:30:00,97.77,98.17,97.25,97.38,72100.0,69.2344,69.5177,68.8662,68.9582,72100.0
2011-11-17 09:40:00,97.35,97.35,96.75,96.81,102200.0,68.937,68.937,68.5121,68.5546,102200.0
2011-11-17 09:50:00,96.8,97.44,96.75,97.36,74400.0,68.5475,69.0007,68.5121,68.9441,74400.0
2011-11-17 10:00:00,97.25,97.81,96.93,97.77,64500.0,68.8662,69.2627,68.6396,69.2344,64500.0
2011-11-17 10:10:00,97.73,97.77,97.17,97.6,74500.0,69.2061,69.2344,68.8095,69.114,74500.0
2011-11-17 10:20:00,97.61,98.11,97.31,98.08,40600.0,69.1211,69.4752,68.9087,69.4539,40600.0
2011-11-17 10:30:00,98.07,98.38,97.53,98.08,73000.0,69.4468,69.6664,69.0645,69.4539,73000.0
2011-11-17 10:40:00,98.09,98.23,97.68,97.68,24500.0,69.461,69.5601,69.1707,69.1707,24500.0
2011-11-17 10:50:00,97.71,97.97,97.51,97.52,32400.0,69.1919,69.376,69.0503,69.0574,32400.0
2011-11-17 11:00:00,97.57,97.71,96.78,96.87,71700.0,69.0928,69.1919,68.5333,68.5971,71700.0
2011-11-17 11:10:00,96.86,97.0,96.8,97.0,31200.0,68.59,68.6891,68.5475,68.6891,31200.0
2011-11-17 11:20:00,96.89,97.01,96.61,96.9,37400.0,68.6112,68.6962,68.413,68.6183,37400.0
2011-11-17 11:30:00,96.86,97.02,96.71,96.89,41000.0,68.59,68.7033,68.4838,68.6112,41000.0
2011-11-17 11:40:00,96.89,97.27,96.77,96.78,21500.0,68.6112,68.8803,68.5263,68.5333,21500.0
2011-11-17 11:50:00,96.84,96.88,96.44,96.53,40800.0,68.5758,68.6042,68.2926,68.3563,40800.0
2011-11-17 12:00:00,96.53,96.6,96.0,96.06,36700.0,68.3563,68.4059,67.981,68.0235,36700.0
2011-11-17 12:10:00,96.07,96.07,95.69,95.96,54900.0,68.0306,68.0306,67.7615,67.9527,54900.0
2011-11-17 12:20:00,95.99,96.17,95.86,95.91,21800.0,67.9739,68.1014,67.8819,67.9173,21800.0
2011-11-17 12:30:00,95.81,95.81,94.65,94.78,88900.0,67.8465,67.8465,67.025,67.1171,88900.0
2011-11-17 12:40:00,94.81,95.25,94.36,95.05,50900.0,67.1383,67.4499,66.8197,67.3083,50900.0
2011-11-17 12:50:00,95.05,95.57,95.0,95.34,27500.0,67.3083,67.6765,67.2729,67.5136,27500.0
2011-11-17 13:00:00,95.44,95.44,94.82,94.93,31300.0,67.5844,67.5844,67.1454,67.2233,31300.0
2011-11-17 13:10:00,94.95,95.64,94.84,95.46,34400.0,67.2375,67.7261,67.1596,67.5986,34400.0
2011-11-17 13:20:00,95.49,95.64,95.23,95.44,32600.0,67.6199,67.7261,67.4357,67.5844,32600.0
2011-11-17 13:30:00,95.42,95.49,95.2,95.28,26500.0,67.5703,67.6199,67.4145,67.4711,26500.0
2011-11-17 13:40:00,95.28,95.55,94.93,95.0,31400.0,67.4711,67.6623,67.2233,67.2729,31400.0
2011-11-17 13:50:00,94.97,95.32,94.5,95.22,77700.0,67.2516,67.4995,66.9188,67.4287,77700.0
2011-11-17 14:00:00,95.23,95.27,94.82,95.07,43700.0,67.4357,67.4641,67.1454,67.3224,43700.0
2011-11-17 14:10:00,95.05,95.13,94.61,94.77,49600.0,67.3083,67.3649,66.9967,67.11,49600.0
2011-11-17 14:20:00,94.75,94.99,94.33,94.75,57400.0,67.0958,67.2658,66.7984,67.0958,57400.0
2011-11-17 14:30:00,94.83,94.95,94.4,94.46,41200.0,67.1525,67.2375,66.848,66.8905,41200.0
2011-11-17 14:40:00,94.5,95.13,94.42,94.94,46300.0,66.9188,67.3649,66.8621,67.2304,46300.0
2011-11-17 14:50:00,94.91,95.21,94.84,95.07,38200.0,67.2091,67.4216,67.1596,67.3224,38200.0
2011-11-17 15:00:00,95.08,95.26,94.75,94.79,61600.0,67.3295,67.457,67.0958,67.1242,61600.0
2011-11-17 15:10:00,94.81,94.81,94.45,94.49,72600.0,67.1383,67.1383,66.8834,66.9117,72600.0
2011-11-17 15:20:00,94.52,94.85,94.27,94.5,86700.0,66.933,67.1666,66.7559,66.9188,86700.0
2011-11-17 15:30:00,94.51,94.69,94.17,94.19,88100.0,66.9259,67.0533,66.6851,66.6993,88100.0
2011-11-17 15:40:00,94.2,94.89,94.02,94.61,123800.0,66.7064,67.195,66.5789,66.9967,123800.0
2011-11-17 15:50:00,94.56,94.81,94.14,94.8,233000.0,66.9613,67.1383,66.6639,67.1312,233000.0
2011-11-18 09:30:00,96.12,96.12,95.0,95.0,167300.0,68.066,68.066,67.2729,67.2729,167300.0
2011-11-18 09:40:00,95.0,95.13,94.35,94.49,88400.0,67.2729,67.3649,66.8126,66.9117,88400.0
2011-11-18 09:50:00,94.48,95.36,94.28,95.09,58300.0,66.9046,67.5278,66.763,67.3366,58300.0
2011-11-18 10:00:00,95.22,95.33,94.9,94.91,35800.0,67.4287,67.5066,67.2021,67.2091,35800.0
2011-11-18 10:10:00,94.94,95.44,94.83,95.0,32000.0,67.2304,67.5844,67.1525,67.2729,32000.0
2011-11-18 10:20:00,94.89,94.98,94.37,94.87,63500.0,67.195,67.2587,66.8267,67.1808,63500.0
2011-11-18 10:30:00,94.91,95.3,94.8,95.2,30600.0,67.2091,67.4853,67.1312,67.4145,30600.0
2011-11-18 10:40:00,95.19,95.52,95.02,95.52,26800.0,67.4074,67.6411,67.287,67.6411,26800.0
2011-11-18 10:50:00,95.58,95.83,95.45,95.45,35600.0,67.6836,67.8606,67.5915,67.5915,35600.0
2011-11-18 11:00:00,95.45,95.96,95.3,95.52,134700.0,67.5915,67.9527,67.4853,67.6411,134700.0
2011-11-18 11:10:00,95.4,95.68,95.32,95.45,16300.0,67.5561,67.7544,67.4995,67.5915,16300.0
2011-11-18 11:20:00,95.42,95.75,95.42,95.64,13100.0,67.5703,67.804,67.5703,67.7261,13100.0
2011-11-18 11:30:00,95.65,95.69,94.97,95.01,26300.0,67.7332,67.7615,67.2516,67.2799,26300.0
2011-11-18 11:40:00,95.0,95.17,94.71,94.72,34800.0,67.2729,67.3933,67.0675,67.0746,34800.0
2011-11-18 11:50:00,94.73,94.85,94.59,94.71,41300.0,67.0817,67.1666,66.9825,67.0675,41300.0
2011-11-18 12:00:00,94.71,94.73,94.0,94.28,66700.0,67.0675,67.0817,66.5647,66.763,66700.0
2011-11-18 12:10:00,94.21,94.42,94.05,94.09,48200.0,66.7134,66.8621,66.6001,66.6285,48200.0
2011-11-18 12:20:00,94.05,94.09,93.71,93.98,35500.0,66.6001,66.6285,66.3594,66.5506,35500.0
2011-11-18 12:30:00,93.99,94.26,93.97,94.16,22000.0,66.5577,66.7488,66.5435,66.678,22000.0
2011-11-18 12:40:00,94.08,94.3,94.0,94.22,12200.0,66.6214,66.7772,66.5647,66.7205,12200.0
2011-11-18 12:50:00,94.22,94.26,93.94,94.07,15200.0,66.7205,66.7488,66.5222,66.6143,15200.0
2011-11-18 13:00:00,93.97,94.1,93.93,94.04,16900.0,66.5435,66.6355,66.5152,66.5931,16900.0
2011-11-18 13:10:00,94.05,94.35,93.95,94.12,28700.0,66.6001,66.8126,66.5293,66.6497,28700.0
2011-11-18 13:20:00,94.12,94.14,93.95,94.01,60200.0,66.6497,66.6639,66.5293,66.5718,60200.0
2011-11-18 13:30:00,94.03,94.51,94.02,94.43,42000.0,66.586,66.9259,66.5789,66.8692,42000.0
2011-11-18 13:40:00,94.41,94.56,94.18,94.32,27500.0,66.8551,66.9613,66.6922,66.7913,27500.0
2011-11-18 13:50:00,94.35,94.57,94.29,94.35,55900.0,66.8126,66.9684,66.7701,66.8126,55900.0
2011-11-18 14:00:00,94.34,94.45,94.2,94.33,36100.0,66.8055,66.8834,66.7064,66.7984,36100.0
2011-11-18 14:10:00,94.31,94.67,94.25,94.5,111100.0,66.7843,67.0392,66.7418,66.9188,111100.0
2011-11-18 14:20:00,94.5,94.61,94.24,94.42,40300.0,66.9188,66.9967,66.7347,66.8621,40300.0
2011-11-18 14:30:00,94.43,94.66,94.35,94.48,61600.0,66.8692,67.0321,66.8126,66.9046,61600.0
2011-11-18 14:40:00,94.46,94.49,94.25,94.25,53400.0,66.8905,66.9117,66.7418,66.7418,53400.0
2011-11-18 14:50:00,94.22,94.29,93.98,94.06,53300.0,66.7205,66.7701,66.5506,66.6072,53300.0
2011-11-18 15:00:00,94.06,94.27,93.9,94.19,67300.0,66.6072,66.7559,66.4939,66.6993,67300.0
2011-11-18 15:10:00,94.16,94.29,93.9,94.28,55400.0,66.678,66.7701,66.4939,66.763,55400.0
2011-11-18 15:20:00,94.29,94.35,94.07,94.16,49800.0,66.7701,66.8126,66.6143,66.678,49800.0
2011-11-18 15:30:00,94.16,94.52,94.11,94.24,69300.0,66.678,66.933,66.6426,66.7347,69300.0
2011-11-18 15:40:00,94.21,94.29,93.95,94.2,87500.0,66.7134,66.7701,66.5293,66.7064,87500.0
2011-11-18 15:50:00,94.18,94.23,93.92,94.07,115700.0,66.6922,66.7276,66.5081,66.6143,115700.0
2011-11-21 09:30:00,92.36,92.79,91.6,91.66,133400.0,65.4034,65.7079,64.8652,64.9077,133400.0
2011-11-21 09:40:00,91.65,91.72,91.37,91.61,86000.0,64.9006,64.9502,64.7023,64.8723,86000.0
2011-11-21 09:50:00,91.55,91.66,91.11,91.44,138800.0,64.8298,64.9077,64.5182,64.7519,138800.0
2011-11-21 10:00:00,91.45,91.55,90.88,91.0,85900.0,64.759,64.8298,64.3553,64.4403,85900.0
2011-11-21 10:10:00,91.06,91.75,90.98,91.47,47400.0,64.4828,64.9714,64.4262,64.7731,47400.0
2011-11-21 10:20:00,91.45,91.74,91.37,91.48,24800.0,64.759,64.9643,64.7023,64.7802,24800.0
2011-11-21 10:30:00,91.49,91.53,90.98,91.1,55500.0,64.7873,64.8156,64.4262,64.5111,55500.0
2011-11-21 10:40:00,91.03,91.12,90.49,90.51,57000.0,64.4616,64.5253,64.0792,64.0933,57000.0
2011-11-21 10:50:00,90.6,90.66,90.18,90.18,38000.0,64.1571,64.1996,63.8597,63.8597,38000.0
2011-11-21 11:00:00,90.22,90.44,90.17,90.43,73500.0,63.888,64.0438,63.8526,64.0367,73500.0
2011-11-21 11:10:00,90.43,90.8,90.35,90.74,98600.0,64.0367,64.2987,63.98,64.2562,98600.0
2011-11-21 11:20:00,90.74,90.9,90.51,90.69,53300.0,64.2562,64.3695,64.0933,64.2208,53300.0
2011-11-21 11:30:00,90.62,90.91,90.23,90.28,102500.0,64.1712,64.3766,63.8951,63.9305,102500.0
2011-11-21 11:40:00,90.28,90.52,90.16,90.36,42100.0,63.9305,64.1004,63.8455,63.9871,42100.0
2011-11-21 11:50:00,90.45,90.53,90.3,90.4,37800.0,64.0509,64.1075,63.9446,64.0154,37800.0
2011-11-21 12:00:00,90.47,90.61,90.3,90.3,38300.0,64.065,64.1642,63.9446,63.9446,38300.0
2011-11-21 12:10:00,90.37,90.82,90.35,90.58,42000.0,63.9942,64.3129,63.98,64.1429,42000.0
2011-11-21 12:20:00,90.52,90.62,90.2,90.29,25100.0,64.1004,64.1712,63.8738,63.9375,25100.0
2011-11-21 12:30:00,90.23,90.64,90.19,90.57,20400.0,63.8951,64.1854,63.8667,64.1358,20400.0
2011-11-21 12:40:00,90.55,90.78,90.5,90.66,17900.0,64.1217,64.2845,64.0863,64.1996,17900.0
2011-11-21 12:50:00,90.72,90.77,90.44,90.44,68300.0,64.242,64.2775,64.0438,64.0438,68300.0
2011-11-21 13:00:00,90.44,90.95,90.43,90.93,41700.0,64.0438,64.4049,64.0367,64.3908,41700.0
2011-11-21 13:10:00,90.93,91.02,90.85,90.86,28400.0,64.3908,64.4545,64.3341,64.3412,28400.0
2011-11-21 13:20:00,90.91,91.25,90.86,90.98,47600.0,64.3766,64.6174,64.3412,64.4262,47600.0
2011-11-21 13:30:00,90.97,90.97,90.77,90.78,15300.0,64.4191,64.4191,64.2775,64.2845,15300.0
2011-11-21 13:40:00,90.75,90.84,90.49,90.67,24900.0,64.2633,64.327,64.0792,64.2066,24900.0
2011-11-21 13:50:00,90.6,90.7,90.25,90.25,20300.0,64.1571,64.2279,63.9092,63.9092,20300.0
2011-11-21 14:00:00,90.25,90.59,90.19,90.52,37300.0,63.9092,64.15,63.8667,64.1004,37300.0
2011-11-21 14:10:00,90.52,91.35,90.49,91.08,72600.0,64.1004,64.6882,64.0792,64.497,72600.0
2011-11-21 14:20:00,91.12,91.23,90.94,90.96,18800.0,64.5253,64.6032,64.3978,64.412,18800.0
2011-11-21 14:30:00,90.99,91.25,90.99,91.07,39100.0,64.4332,64.6174,64.4332,64.4899,39100.0
2011-11-21 14:40:00,91.06,91.3,91.06,91.14,121200.0,64.4828,64.6528,64.4828,64.5395,121200.0
2011-11-21 14:50:00,91.15,91.18,90.92,90.96,30100.0,64.5465,64.5678,64.3837,64.412,30100.0
2011-11-21 15:00:00,90.94,91.03,90.59,90.84,42300.0,64.3978,64.4616,64.15,64.327,42300.0
2011-11-21 15:10:00,90.8,91.18,90.79,91.14,49300.0,64.2987,64.5678,64.2916,64.5395,49300.0
2011-11-21 15:20:00,91.15,91.67,91.1,91.5,104400.0,64.5465,64.9148,64.5111,64.7944,104400.0
2011-11-21 15:30:00,91.5,91.72,91.22,91.63,123300.0,64.7944,64.9502,64.5961,64.8865,123300.0
2011-11-21 15:40:00,91.66,91.68,91.29,91.4,173500.0,64.9077,64.9219,64.6457,64.7236,173500.0
2011-11-21 15:50:00,91.39,91.45,90.97,91.12,223800.0,64.7165,64.759,64.4191,64.5253,223800.0
2011-11-22 09:30:00,91.09,91.21,90.04,90.45,126600.0,64.5041,64.589,63.7605,64.0509,126600.0
2011-11-22 09:40:00,90.38,90.54,90.17,90.28,145000.0,64.0013,64.1146,63.8526,63.9305,145000.0
2011-11-22 09:50:00,90.24,90.32,89.78,89.9,102200.0,63.9021,63.9588,63.5764,63.6614,102200.0
2011-11-22 10:00:00,89.95,90.24,89.75,89.87,94300.0,63.6968,63.9021,63.5552,63.6401,94300.0
2011-11-22 10:10:00,89.94,90.08,89.67,89.8,91700.0,63.6897,63.7888,63.4985,63.5906,91700.0
2011-11-22 10:20:00,89.81,90.28,89.7,90.13,64900.0,63.5976,63.9305,63.5197,63.8242,64900.0
2011-11-22 10:30:00,90.18,90.2,89.52,89.65,65100.0,63.8597,63.8738,63.3923,63.4843,65100.0
2011-11-22 10:40:00,89.64,89.7,89.03,89.17,113500.0,63.4773,63.5197,63.0453,63.1444,113500.0
2011-11-22 10:50:00,89.15,89.26,88.65,88.74,124000.0,63.1303,63.2082,62.7762,62.8399,124000.0
2011-11-22 11:00:00,88.75,88.91,88.54,88.57,97600.0,62.847,62.9603,62.6983,62.7196,97600.0
2011-11-22 11:10:00,88.58,88.98,88.58,88.97,77800.0,62.7266,63.0099,62.7266,63.0028,77800.0
2011-11-22 11:20:00,88.93,88.96,88.3,88.5,113200.0,62.9745,62.9957,62.5284,62.67,113200.0
2011-11-22 11:30:00,88.49,88.53,87.91,87.99,108700.0,62.6629,62.6912,62.2522,62.3088,108700.0
2011-11-22 11:40:00,88.01,88.45,87.9,88.34,76900.0,62.323,62.6346,62.2451,62.5567,76900.0
2011-11-22 11:50:00,88.4,88.69,88.25,88.54,52200.0,62.5992,62.8045,62.493,62.6983,52200.0
2011-11-22 12:00:00,88.55,89.21,88.55,89.18,142000.0,62.7054,63.1728,62.7054,63.1515,142000.0
2011-11-22 12:10:00,89.18,89.22,88.8,88.92,79800.0,63.1515,63.1798,62.8824,62.9674,79800.0
2011-11-22 12:20:00,88.92,89.0,88.5,88.65,50500.0,62.9674,63.0241,62.67,62.7762,50500.0
2011-11-22 12:30:00,88.64,88.98,88.5,88.76,49200.0,62.7691,63.0099,62.67,62.8541,49200.0
2011-11-22 12:40:00,88.82,88.95,88.77,88.8,34300.0,62.8966,62.9886,62.8612,62.8824,34300.0
2011-11-22 12:50:00,88.81,89.22,88.81,89.21,65400.0,62.8895,63.1798,62.8895,63.1728,65400.0
2011-11-22 13:00:00,89.22,89.33,88.95,89.02,72700.0,63.1798,63.2577,62.9886,63.0382,72700.0
2011-11-22 13:10:00,89.04,89.66,89.0,89.65,53200.0,63.0524,63.4914,63.0241,63.4843,53200.0
2011-11-22 13:20:00,89.66,89.66,89.32,89.34,59700.0,63.4914,63.4914,63.2507,63.2648,59700.0
2011-11-22 13:30:00,89.33,89.68,89.3,89.63,34700.0,63.2577,63.5056,63.2365,63.4702,34700.0
2011-11-22 13:40:00,89.65,89.68,89.4,89.49,68000.0,63.4843,63.5056,63.3073,63.371,68000.0
2011-11-22 13:50:00,89.49,89.52,89.03,89.24,73200.0,63.371,63.3923,63.0453,63.194,73200.0
2011-11-22 14:00:00,89.29,89.56,89.27,89.54,109000.0,63.2294,63.4206,63.2153,63.4064,109000.0
2011-11-22 14:10:00,89.54,89.75,89.51,89.59,52200.0,63.4064,63.5552,63.3852,63.4419,52200.0
2011-11-22 14:20:00,89.62,89.63,89.29,89.42,69500.0,63.4631,63.4702,63.2294,63.3215,69500.0
2011-11-22 14:30:00,89.44,89.57,89.23,89.39,67500.0,63.3356,63.4277,63.1869,63.3002,67500.0
2011-11-22 14:40:00,89.41,89.64,89.36,89.37,44700.0,63.3144,63.4773,63.279,63.2861,44700.0
2011-11-22 14:50:00,89.38,89.42,89.0,89.15,49200.0,63.2931,63.3215,63.0241,63.1303,49200.0
2011-11-22 15:00:00,89.16,89.34,89.01,89.11,70200.0,63.1374,63.2648,63.0311,63.1019,70200.0
2011-11-22 15:10:00,89.11,89.4,89.0,89.33,85700.0,63.1019,63.3073,63.0241,63.2577,85700.0
2011-11-22 15:20:00,89.34,89.76,89.29,89.43,157700.0,63.2648,63.5622,63.2294,63.3286,157700.0
2011-11-22 15:30:00,89.45,89.63,89.3,89.4,139200.0,63.3427,63.4702,63.2365,63.3073,139200.0
2011-11-22 15:40:00,89.36,89.73,89.25,89.7,144000.0,63.279,63.541,63.2011,63.5197,144000.0
2011-11-22 15:50:00,89.68,89.78,89.42,89.53,268800.0,63.5056,63.5764,63.3215,63.3994,268800.0
2011-11-23 09:30:00,88.42,88.7,87.76,88.0,173900.0,62.6133,62.8116,62.146,62.3159,173900.0
2011-11-23 09:40:00,87.96,87.96,87.2,87.77,98700.0,62.2876,62.2876,61.7494,62.153,98700.0
2011-11-23 09:50:00,87.77,87.9,87.4,87.4,78900.0,62.153,62.2451,61.891,61.891,78900.0
2011-11-23 10:00:00,87.35,87.44,87.06,87.13,67600.0,61.8556,61.9194,61.6503,61.6998,67600.0
2011-11-23 10:10:00,87.1,87.15,86.57,86.59,108800.0,61.6786,61.714,61.3033,61.3174,108800.0
2011-11-23 10:20:00,86.6,86.73,86.51,86.67,43500.0,61.3245,61.4166,61.2608,61.3741,43500.0
2011-11-23 10:30:00,86.69,86.85,86.4,86.77,53800.0,61.3883,61.5016,61.1829,61.4449,53800.0
2011-11-23 10:40:00,86.81,86.85,86.5,86.5,61800.0,61.4732,61.5016,61.2537,61.2537,61800.0
2011-11-23 10:50:00,86.54,87.43,86.52,87.38,70400.0,61.282,61.9123,61.2679,61.8769,70400.0
2011-11-23 11:00:00,87.41,87.69,86.96,86.96,72500.0,61.8981,62.0964,61.5795,61.5795,72500.0
2011-11-23 11:10:00,87.02,87.15,86.72,87.11,36500.0,61.6219,61.714,61.4095,61.6857,36500.0
2011-11-23 11:20:00,87.11,87.26,86.84,86.86,44000.0,61.6857,61.7919,61.4945,61.5086,44000.0
2011-11-23 11:30:00,86.82,87.12,86.6,87.09,57700.0,61.4803,61.6928,61.3245,61.6715,57700.0
2011-11-23 11:40:00,87.09,87.22,86.92,87.22,41900.0,61.6715,61.7636,61.5511,61.7636,41900.0
2011-11-23 11:50:00,87.21,87.33,87.09,87.16,31200.0,61.7565,61.8415,61.6715,61.7211,31200.0
2011-11-23 12:00:00,87.17,87.46,87.13,87.3,31300.0,61.7282,61.9335,61.6998,61.8202,31300.0
2011-11-23 12:10:00,87.33,87.36,87.0,87.06,31200.0,61.8415,61.8627,61.6078,61.6503,31200.0
2011-11-23 12:20:00,87.09,87.2,86.92,86.92,29000.0,61.6715,61.7494,61.5511,61.5511,29000.0
2011-11-23 12:30:00,86.95,87.02,86.76,86.81,26900.0,61.5724,61.6219,61.4378,61.4732,26900.0
2011-11-23 12:40:00,86.77,87.1,86.73,87.05,50000.0,61.4449,61.6786,61.4166,61.6432,50000.0
2011-11-23 12:50:00,87.05,87.56,87.04,87.54,38000.0,61.6432,62.0043,61.6361,61.9902,38000.0
2011-11-23 13:00:00,87.52,87.79,87.39,87.7,38400.0,61.976,62.1672,61.884,62.1035,38400.0
2011-11-23 13:10:00,87.7,87.73,87.43,87.55,35600.0,62.1035,62.1247,61.9123,61.9973,35600.0
2011-11-23 13:20:00,87.52,87.68,87.4,87.68,23400.0,61.976,62.0893,61.891,62.0893,23400.0
2011-11-23 13:30:00,87.69,87.83,87.47,87.47,41400.0,62.0964,62.1955,61.9406,61.9406,41400.0
2011-11-23 13:40:00,87.45,87.45,87.24,87.41,31300.0,61.9264,61.9264,61.7777,61.8981,31300.0
2011-11-23 13:50:00,87.38,87.53,87.13,87.27,31700.0,61.8769,61.9831,61.6998,61.799,31700.0
2011-11-23 14:00:00,87.27,87.44,87.21,87.27,42000.0,61.799,61.9194,61.7565,61.799,42000.0
2011-11-23 14:10:00,87.27,87.34,86.99,87.16,82500.0,61.799,61.8485,61.6007,61.7211,82500.0
2011-11-23 14:20:00,87.16,87.29,86.92,87.15,40900.0,61.7211,61.8131,61.5511,61.714,40900.0
2011-11-23 14:30:00,87.18,87.46,87.17,87.34,37200.0,61.7352,61.9335,61.7282,61.8485,37200.0
2011-11-23 14:40:00,87.35,87.43,87.13,87.29,60400.0,61.8556,61.9123,61.6998,61.8131,60400.0
2011-11-23 14:50:00,87.3,87.31,87.13,87.25,44700.0,61.8202,61.8273,61.6998,61.7848,44700.0
2011-11-23 15:00:00,87.25,87.53,87.04,87.3,99600.0,61.7848,61.9831,61.6361,61.8202,99600.0
2011-11-23 15:10:00,87.3,87.73,87.2,87.5,131900.0,61.8202,62.1247,61.7494,61.9619,131900.0
2011-11-23 15:20:00,87.44,87.59,87.25,87.38,76800.0,61.9194,62.0256,61.7848,61.8769,76800.0
2011-11-23 15:30:00,87.36,87.59,87.3,87.38,90300.0,61.8627,62.0256,61.8202,61.8769,90300.0
2011-11-23 15:40:00,87.37,87.84,87.33,87.46,136900.0,61.8698,62.2026,61.8415,61.9335,136900.0
2011-11-23 15:50:00,87.48,87.62,86.83,86.89,212500.0,61.9477,62.0468,61.4874,61.5299,212500.0
2011-11-25 09:30:00,86.67,87.64,86.31,87.35,40200.0,61.3741,62.061,61.1192,61.8556,40200.0
2011-11-25 09:40:00,87.34,87.47,86.44,86.48,27900.0,61.8485,61.9406,61.2112,61.2396,27900.0
2011-11-25 09:50:00,86.55,86.97,86.38,86.44,106600.0,61.2891,61.5865,61.1687,61.2112,106600.0
2011-11-25 10:00:00,86.42,87.48,86.38,87.23,28100.0,61.1971,61.9477,61.1687,61.7707,28100.0
2011-11-25 10:10:00,87.21,87.5,87.13,87.46,26400.0,61.7565,61.9619,61.6998,61.9335,26400.0
2011-11-25 10:20:00,87.39,87.55,86.86,86.93,28500.0,61.884,61.9973,61.5086,61.5582,28500.0
2011-11-25 10:30:00,86.93,87.06,86.76,86.95,39600.0,61.5582,61.6503,61.4378,61.5724,39600.0
2011-11-25 10:40:00,86.9,87.14,86.83,87.03,35300.0,61.537,61.7069,61.4874,61.629,35300.0
2011-11-25 10:50:00,86.99,87.08,86.78,86.82,58000.0,61.6007,61.6644,61.452,61.4803,58000.0
2011-11-25 11:00:00,86.8,86.81,86.61,86.76,53500.0,61.4662,61.4732,61.3316,61.4378,53500.0
2011-11-25 11:10:00,86.77,87.08,86.56,86.96,39100.0,61.4449,61.6644,61.2962,61.5795,39100.0
2011-11-25 11:20:00,87.01,87.16,86.81,86.84,45500.0,61.6149,61.7211,61.4732,61.4945,45500.0
2011-11-25 11:30:00,86.85,87.02,86.65,86.76,25200.0,61.5016,61.6219,61.3599,61.4378,25200.0
2011-11-25 11:40:00,86.75,86.79,86.35,86.41,32800.0,61.4308,61.4591,61.1475,61.19,32800.0
2011-11-25 11:50:00,86.47,86.58,86.21,86.38,32200.0,61.2325,61.3104,61.0484,61.1687,32200.0
2011-11-25 12:00:00,86.39,86.52,86.25,86.27,36900.0,61.1758,61.2679,61.0767,61.0908,36900.0
2011-11-25 12:10:00,86.32,86.46,86.18,86.41,30900.0,61.1263,61.2254,61.0271,61.19,30900.0
2011-11-25 12:20:00,86.41,86.7,86.24,86.7,40100.0,61.19,61.3953,61.0696,61.3953,40100.0
2011-11-25 12:30:00,86.73,86.74,86.44,86.53,48300.0,61.4166,61.4237,61.2112,61.275,48300.0
2011-11-25 12:40:00,86.57,86.58,86.21,86.54,51500.0,61.3033,61.3104,61.0484,61.282,51500.0
2011-11-25 12:50:00,86.54,86.8,86.04,86.05,100300.0,61.282,61.4662,60.928,60.9351,100300.0
2011-11-28 09:30:00,90.09,90.76,89.78,90.62,253400.0,63.7959,64.2704,63.5764,64.1712,253400.0
2011-11-28 09:40:00,90.54,90.73,89.95,90.1,170600.0,64.1146,64.2491,63.6968,63.803,170600.0
2011-11-28 09:50:00,90.09,90.69,90.09,90.61,91900.0,63.7959,64.2208,63.7959,64.1642,91900.0
2011-11-28 10:00:00,90.51,90.59,90.35,90.51,93200.0,64.0933,64.15,63.98,64.0933,93200.0
2011-11-28 10:10:00,90.5,90.65,90.34,90.45,64600.0,64.0863,64.1925,63.973,64.0509,64600.0
2011-11-28 10:20:00,90.49,90.49,90.09,90.15,52500.0,64.0792,64.0792,63.7959,63.8384,52500.0
2011-11-28 10:30:00,90.27,90.5,90.04,90.07,103500.0,63.9234,64.0863,63.7605,63.7818,103500.0
2011-11-28 10:40:00,90.09,90.22,90.01,90.04,56700.0,63.7959,63.888,63.7393,63.7605,56700.0
2011-11-28 10:50:00,90.01,90.07,89.75,89.8,67800.0,63.7393,63.7818,63.5552,63.5906,67800.0
2011-11-28 11:00:00,89.8,90.1,89.77,89.93,64100.0,63.5906,63.803,63.5693,63.6826,64100.0
2011-11-28 11:10:00,89.92,90.12,89.81,90.04,77200.0,63.6755,63.8172,63.5976,63.7605,77200.0
2011-11-28 11:20:00,90.0,90.14,89.91,90.1,18100.0,63.7322,63.8313,63.6685,63.803,18100.0
2011-11-28 11:30:00,90.1,90.28,90.0,90.05,30800.0,63.803,63.9305,63.7322,63.7676,30800.0
2011-11-28 11:40:00,90.08,90.17,89.98,89.99,33500.0,63.7888,63.8526,63.718,63.7251,33500.0
2011-11-28 11:50:00,90.02,90.11,89.97,90.07,56000.0,63.7464,63.8101,63.7109,63.7818,56000.0
2011-11-28 12:00:00,90.04,90.34,90.04,90.28,44500.0,63.7605,63.973,63.7605,63.9305,44500.0
2011-11-28 12:10:00,90.3,90.5,90.29,90.34,38000.0,63.9446,64.0863,63.9375,63.973,38000.0
2011-11-28 12:20:00,90.35,90.46,90.1,90.16,35600.0,63.98,64.0579,63.803,63.8455,35600.0
2011-11-28 12:30:00,90.14,90.17,89.91,90.14,40300.0,63.8313,63.8526,63.6685,63.8313,40300.0
2011-11-28 12:40:00,90.13,90.17,89.98,90.02,17300.0,63.8242,63.8526,63.718,63.7464,17300.0
2011-11-28 12:50:00,90.01,90.06,89.88,89.89,29700.0,63.7393,63.7747,63.6472,63.6543,29700.0
2011-11-28 13:00:00,89.86,89.99,89.81,89.99,30600.0,63.6331,63.7251,63.5976,63.7251,30600.0
2011-11-28 13:10:00,90.05,90.37,89.97,90.35,81100.0,63.7676,63.9942,63.7109,63.98,81100.0
2011-11-28 13:20:00,90.35,90.73,90.35,90.62,54400.0,63.98,64.2491,63.98,64.1712,54400.0
2011-11-28 13:30:00,90.63,90.76,90.52,90.58,25200.0,64.1783,64.2704,64.1004,64.1429,25200.0
2011-11-28 13:40:00,90.58,90.6,90.45,90.49,21300.0,64.1429,64.1571,64.0509,64.0792,21300.0
2011-11-28 13:50:00,90.47,90.54,89.93,89.97,55000.0,64.065,64.1146,63.6826,63.7109,55000.0
2011-11-28 14:00:00,89.96,90.41,89.9,90.36,32200.0,63.7039,64.0225,63.6614,63.9871,32200.0
2011-11-28 14:10:00,90.4,90.56,90.35,90.45,44500.0,64.0154,64.1287,63.98,64.0509,44500.0
2011-11-28 14:20:00,90.44,90.53,90.14,90.19,54200.0,64.0438,64.1075,63.8313,63.8667,54200.0
2011-11-28 14:30:00,90.19,90.23,89.97,89.98,48500.0,63.8667,63.8951,63.7109,63.718,48500.0
2011-11-28 14:40:00,90.0,90.1,89.9,89.93,66300.0,63.7322,63.803,63.6614,63.6826,66300.0
2011-11-28 14:50:00,89.92,89.95,89.62,89.75,68600.0,63.6755,63.6968,63.4631,63.5552,68600.0
2011-11-28 15:00:00,89.77,89.99,89.28,89.39,88000.0,63.5693,63.7251,63.2223,63.3002,88000.0
2011-11-28 15:10:00,89.39,89.5,89.08,89.47,82500.0,63.3002,63.3781,63.0807,63.3569,82500.0
2011-11-28 15:20:00,89.48,89.79,89.36,89.58,65500.0,63.364,63.5835,63.279,63.4348,65500.0
2011-11-28 15:30:00,89.5,90.17,89.5,89.99,114500.0,63.3781,63.8526,63.3781,63.7251,114500.0
2011-11-28 15:40:00,89.97,89.99,89.65,89.74,181600.0,63.7109,63.7251,63.4843,63.5481,181600.0
2011-11-28 15:50:00,89.74,90.51,89.6,90.4,267600.0,63.5481,64.0933,63.4489,64.0154,267600.0
2011-11-29 09:30:00,90.76,90.88,89.86,90.03,47900.0,64.2704,64.3553,63.6331,63.7534,47900.0
2011-11-29 09:40:00,90.13,90.45,89.9,89.95,33400.0,63.8242,64.0509,63.6614,63.6968,33400.0
2011-11-29 09:50:00,90.02,90.25,89.59,89.85,92900.0,63.7464,63.9092,63.4419,63.626,92900.0
2011-11-29 10:00:00,89.75,90.44,89.66,89.98,74500.0,63.5552,64.0438,63.4914,63.718,74500.0
2011-11-29 10:10:00,89.99,90.78,89.99,90.56,119000.0,63.7251,64.2845,63.7251,64.1287,119000.0
2011-11-29 10:20:00,90.59,91.09,90.59,90.7,46200.0,64.15,64.5041,64.15,64.2279,46200.0
2011-11-29 10:30:00,90.69,90.69,90.39,90.45,35600.0,64.2208,64.2208,64.0084,64.0509,35600.0
2011-11-29 10:40:00,90.55,90.63,90.15,90.22,49000.0,64.1217,64.1783,63.8384,63.888,49000.0
2011-11-29 10:50:00,90.14,90.35,89.87,90.04,80200.0,63.8313,63.98,63.6401,63.7605,80200.0
2011-11-29 11:00:00,90.01,90.16,89.61,89.64,41100.0,63.7393,63.8455,63.456,63.4773,41100.0
2011-11-29 11:10:00,89.71,89.85,89.69,89.72,53600.0,63.5268,63.626,63.5127,63.5339,53600.0
2011-11-29 11:20:00,89.75,89.76,89.45,89.49,97700.0,63.5552,63.5622,63.3427,63.371,97700.0
2011-11-29 11:30:00,89.49,89.9,89.46,89.79,107500.0,63.371,63.6614,63.3498,63.5835,107500.0
2011-11-29 11:40:00,89.79,89.95,89.38,89.67,21700.0,63.5835,63.6968,63.2931,63.4985,21700.0
2011-11-29 11:50:00,89.68,89.75,89.22,89.43,29200.0,63.5056,63.5552,63.1798,63.3286,29200.0
2011-11-29 12:00:00,89.4,89.64,89.32,89.57,48500.0,63.3073,63.4773,63.2507,63.4277,48500.0
2011-11-29 12:10:00,89.55,89.57,89.35,89.42,34400.0,63.4135,63.4277,63.2719,63.3215,34400.0
2011-11-29 12:20:00,89.43,89.55,89.28,89.55,49000.0,63.3286,63.4135,63.2223,63.4135,49000.0
2011-11-29 12:30:00,89.54,89.54,88.94,89.01,46000.0,63.4064,63.4064,62.9816,63.0311,46000.0
2011-11-29 12:40:00,88.99,89.16,88.8,88.97,31500.0,63.017,63.1374,62.8824,63.0028,31500.0
2011-11-29 12:50:00,88.94,89.05,88.78,88.9,27900.0,62.9816,63.0595,62.8683,62.9532,27900.0
2011-11-29 13:00:00,88.9,88.9,88.49,88.61,44900.0,62.9532,62.9532,62.6629,62.7479,44900.0
2011-11-29 13:10:00,88.67,88.8,88.59,88.64,45500.0,62.7904,62.8824,62.7337,62.7691,45500.0
2011-11-29 13:20:00,88.61,89.32,88.57,89.2,75600.0,62.7479,63.2507,62.7196,63.1657,75600.0
2011-11-29 13:30:00,89.21,89.45,88.99,89.44,63600.0,63.1728,63.3427,63.017,63.3356,63600.0
2011-11-29 13:40:00,89.45,89.46,89.19,89.19,61000.0,63.3427,63.3498,63.1586,63.1586,61000.0
2011-11-29 13:50:00,89.19,89.24,88.68,88.87,40400.0,63.1586,63.194,62.7975,62.932,40400.0
2011-11-29 14:00:00,88.8,88.96,88.66,88.85,115900.0,62.8824,62.9957,62.7833,62.9178,115900.0
2011-11-29 14:10:00,88.85,89.08,88.72,89.02,72300.0,62.9178,63.0807,62.8258,63.0382,72300.0
2011-11-29 14:20:00,89.04,89.09,88.85,88.91,33800.0,63.0524,63.0878,62.9178,62.9603,33800.0
2011-11-29 14:30:00,88.91,89.16,88.91,89.03,31400.0,62.9603,63.1374,62.9603,63.0453,31400.0
2011-11-29 14:40:00,89.05,89.24,88.87,88.89,32600.0,63.0595,63.194,62.932,62.9462,32600.0
2011-11-29 14:50:00,88.89,89.13,88.7,88.95,47700.0,62.9462,63.1161,62.8116,62.9886,47700.0
2011-11-29 15:00:00,88.96,89.14,88.79,88.81,44600.0,62.9957,63.1232,62.8753,62.8895,44600.0
2011-11-29 15:10:00,88.8,89.4,88.8,89.2,67900.0,62.8824,63.3073,62.8824,63.1657,67900.0
2011-11-29 15:20:00,89.17,89.2,88.77,88.82,52300.0,63.1444,63.1657,62.8612,62.8966,52300.0
2011-11-29 15:30:00,88.83,89.06,88.52,88.54,117800.0,62.9037,63.0665,62.6841,62.6983,117800.0
2011-11-29 15:40:00,88.62,88.8,88.5,88.66,124700.0,62.755,62.8824,62.67,62.7833,124700.0
2011-11-29 15:50:00,88.66,88.68,88.35,88.5,238800.0,62.7833,62.7975,62.5638,62.67,238800.0
2011-11-30 09:30:00,92.2,93.7,92.2,93.18,239200.0,65.2901,66.3523,65.2901,65.9841,239200.0
2011-11-30 09:40:00,93.14,94.43,92.97,94.34,158100.0,65.9557,66.8692,65.8354,66.8055,158100.0
2011-11-30 09:50:00,94.38,94.49,93.77,94.08,128800.0,66.8338,66.9117,66.4019,66.6214,128800.0
2011-11-30 10:00:00,94.1,94.45,93.96,94.08,111800.0,66.6355,66.8834,66.5364,66.6214,111800.0
2011-11-30 10:10:00,94.09,94.29,93.96,94.06,160800.0,66.6285,66.7701,66.5364,66.6072,160800.0
2011-11-30 10:20:00,94.03,94.25,93.89,94.15,176900.0,66.586,66.7418,66.4868,66.671,176900.0
2011-11-30 10:30:00,94.14,94.42,94.07,94.4,147600.0,66.6639,66.8621,66.6143,66.848,147600.0
2011-11-30 10:40:00,94.4,94.85,94.4,94.85,142200.0,66.848,67.1666,66.848,67.1666,142200.0
2011-11-30 10:50:00,94.84,95.15,94.79,95.14,96000.0,67.1596,67.3791,67.1242,67.372,96000.0
2011-11-30 11:00:00,95.14,95.17,94.82,95.14,85200.0,67.372,67.3933,67.1454,67.372,85200.0
2011-11-30 11:10:00,95.09,95.38,95.0,95.19,90800.0,67.3366,67.542,67.2729,67.4074,90800.0
2011-11-30 11:20:00,95.19,95.34,94.94,95.07,78000.0,67.4074,67.5136,67.2304,67.3224,78000.0
2011-11-30 11:30:00,95.04,95.47,95.0,95.44,75300.0,67.3012,67.6057,67.2729,67.5844,75300.0
2011-11-30 11:40:00,95.4,95.58,95.26,95.46,55600.0,67.5561,67.6836,67.457,67.5986,55600.0
2011-11-30 11:50:00,95.44,95.49,95.16,95.4,43100.0,67.5844,67.6199,67.3862,67.5561,43100.0
2011-11-30 12:00:00,95.44,95.47,95.16,95.39,103200.0,67.5844,67.6057,67.3862,67.549,103200.0
2011-11-30 12:10:00,95.4,95.43,95.21,95.24,45200.0,67.5561,67.5774,67.4216,67.4428,45200.0
2011-11-30 12:20:00,95.24,95.39,95.13,95.29,34800.0,67.4428,67.549,67.3649,67.4782,34800.0
2011-11-30 12:30:00,95.3,95.63,95.21,95.23,91800.0,67.4853,67.719,67.4216,67.4357,91800.0
2011-11-30 12:40:00,95.23,95.28,94.95,94.98,56200.0,67.4357,67.4711,67.2375,67.2587,56200.0
2011-11-30 12:50:00,94.98,95.17,94.79,94.91,42000.0,67.2587,67.3933,67.1242,67.2091,42000.0
2011-11-30 13:00:00,94.95,95.12,94.85,94.92,43000.0,67.2375,67.3578,67.1666,67.2162,43000.0
2011-11-30 13:10:00,94.89,95.03,94.75,95.01,61600.0,67.195,67.2941,67.0958,67.2799,61600.0
2011-11-30 13:20:00,95.04,95.27,94.98,95.09,53000.0,67.3012,67.4641,67.2587,67.3366,53000.0
2011-11-30 13:30:00,95.11,95.51,95.05,95.39,71700.0,67.3508,67.634,67.3083,67.549,71700.0
2011-11-30 13:40:00,95.36,95.38,95.03,95.03,47500.0,67.5278,67.542,67.2941,67.2941,47500.0
2011-11-30 13:50:00,95.07,95.07,94.83,94.99,45500.0,67.3224,67.3224,67.1525,67.2658,45500.0
2011-11-30 14:00:00,94.99,95.38,94.94,95.09,68100.0,67.2658,67.542,67.2304,67.3366,68100.0
2011-11-30 14:10:00,95.09,95.39,94.95,95.29,100400.0,67.3366,67.549,67.2375,67.4782,100400.0
2011-11-30 14:20:00,95.3,95.4,95.19,95.22,85800.0,67.4853,67.5561,67.4074,67.4287,85800.0
2011-11-30 14:30:00,95.19,95.54,95.19,95.51,56800.0,67.4074,67.6553,67.4074,67.634,56800.0
2011-11-30 14:40:00,95.5,95.59,94.9,94.9,112700.0,67.6269,67.6907,67.2021,67.2021,112700.0
2011-11-30 14:50:00,94.95,95.01,94.82,94.96,88600.0,67.2375,67.2799,67.1454,67.2445,88600.0
2011-11-30 15:00:00,94.99,95.17,94.92,95.08,72700.0,67.2658,67.3933,67.2162,67.3295,72700.0
2011-11-30 15:10:00,95.08,95.41,95.08,95.36,95200.0,67.3295,67.5632,67.3295,67.5278,95200.0
2011-11-30 15:20:00,95.41,95.52,95.06,95.37,79000.0,67.5632,67.6411,67.3154,67.5349,79000.0
2011-11-30 15:30:00,95.37,95.58,95.3,95.56,121700.0,67.5349,67.6836,67.4853,67.6694,121700.0
2011-11-30 15:40:00,95.56,96.02,95.55,95.99,207700.0,67.6694,67.9952,67.6623,67.9739,207700.0
2011-11-30 15:50:00,96.0,96.5,95.99,96.29,383500.0,67.981,68.3351,67.9739,68.1864,383500.0
2011-12-01 09:30:00,96.06,96.15,95.19,95.63,83100.0,68.0235,68.0872,67.4074,67.719,83100.0
2011-12-01 09:40:00,95.66,96.65,95.51,96.59,88600.0,67.7402,68.4413,67.634,68.3988,88600.0
2011-12-01 09:50:00,96.53,97.2,96.43,96.64,89600.0,68.3563,68.8308,68.2855,68.4342,89600.0
2011-12-01 10:00:00,96.72,97.32,96.6,96.9,134400.0,68.4909,68.9157,68.4059,68.6183,134400.0
2011-12-01 10:10:00,97.0,97.0,96.6,96.86,104200.0,68.6891,68.6891,68.4059,68.59,104200.0
2011-12-01 10:20:00,96.87,97.33,96.87,97.23,101600.0,68.5971,68.9228,68.5971,68.852,101600.0
2011-12-01 10:30:00,97.27,97.28,96.43,96.58,86600.0,68.8803,68.8874,68.2855,68.3917,86600.0
2011-12-01 10:40:00,96.56,96.62,96.36,96.54,75700.0,68.3776,68.42,68.2359,68.3634,75700.0
2011-12-01 10:50:00,96.47,96.68,96.08,96.17,119100.0,68.3138,68.4625,68.0377,68.1014,119100.0
2011-12-01 11:00:00,96.2,96.5,96.14,96.35,26400.0,68.1226,68.3351,68.0801,68.2289,26400.0
2011-12-01 11:10:00,96.34,96.36,95.79,95.9,78700.0,68.2218,68.2359,67.8323,67.9102,78700.0
2011-12-01 11:20:00,95.84,95.93,95.61,95.61,33800.0,67.8677,67.9314,67.7048,67.7048,33800.0
2011-12-01 11:30:00,95.61,95.79,95.37,95.76,41800.0,67.7048,67.8323,67.5349,67.8111,41800.0
2011-12-01 11:40:00,95.8,96.11,95.8,95.9,21000.0,67.8394,68.0589,67.8394,67.9102,21000.0
2011-12-01 11:50:00,96.02,96.38,96.02,96.3,16200.0,67.9952,68.2501,67.9952,68.1934,16200.0
2011-12-01 12:00:00,96.29,96.41,96.05,96.12,22500.0,68.1864,68.2713,68.0164,68.066,22500.0
2011-12-01 12:10:00,96.19,96.26,96.09,96.26,15800.0,68.1155,68.1651,68.0447,68.1651,15800.0
2011-12-01 12:20:00,96.23,96.5,96.18,96.45,34200.0,68.1439,68.3351,68.1085,68.2997,34200.0
2011-12-01 12:30:00,96.43,96.5,96.16,96.27,30700.0,68.2855,68.3351,68.0943,68.1722,30700.0
2011-12-01 12:40:00,96.22,96.3,95.82,96.0,14300.0,68.1368,68.1934,67.8535,67.981,14300.0
2011-12-01 12:50:00,96.01,96.17,95.55,95.55,19300.0,67.9881,68.1014,67.6623,67.6623,19300.0
2011-12-01 13:00:00,95.55,95.85,95.55,95.62,21200.0,67.6623,67.8748,67.6623,67.7119,21200.0
2011-12-01 13:10:00,95.6,96.26,95.56,96.26,40100.0,67.6977,68.1651,67.6694,68.1651,40100.0
2011-12-01 13:20:00,96.27,96.4,96.14,96.36,42100.0,68.1722,68.2643,68.0801,68.2359,42100.0
2011-12-01 13:30:00,96.35,96.45,96.33,96.4,29100.0,68.2289,68.2997,68.2147,68.2643,29100.0
2011-12-01 13:40:00,96.39,96.75,96.39,96.71,31400.0,68.2572,68.5121,68.2572,68.4838,31400.0
2011-12-01 13:50:00,96.71,97.08,96.69,97.07,35800.0,68.4838,68.7458,68.4696,68.7387,35800.0
2011-12-01 14:00:00,97.09,97.1,96.6,96.71,30300.0,68.7529,68.76,68.4059,68.4838,30300.0
2011-12-01 14:10:00,96.61,96.74,96.52,96.55,22800.0,68.413,68.505,68.3492,68.3705,22800.0
2011-12-01 14:20:00,96.56,96.75,96.54,96.64,13500.0,68.3776,68.5121,68.3634,68.4342,13500.0
2011-12-01 14:30:00,96.66,96.68,96.5,96.62,15000.0,68.4484,68.4625,68.3351,68.42,15000.0
2011-12-01 14:40:00,96.62,96.88,96.46,96.73,34900.0,68.42,68.6042,68.3067,68.4979,34900.0
2011-12-01 14:50:00,96.74,96.77,96.56,96.61,30900.0,68.505,68.5263,68.3776,68.413,30900.0
2011-12-01 15:00:00,96.63,96.76,96.3,96.41,39300.0,68.4271,68.5192,68.1934,68.2713,39300.0
2011-12-01 15:10:00,96.43,96.64,96.42,96.53,28500.0,68.2855,68.4342,68.2784,68.3563,28500.0
2011-12-01 15:20:00,96.53,96.79,96.41,96.73,65300.0,68.3563,68.5404,68.2713,68.4979,65300.0
2011-12-01 15:30:00,96.77,96.77,96.45,96.46,69200.0,68.5263,68.5263,68.2997,68.3067,69200.0
2011-12-01 15:40:00,96.45,96.55,96.21,96.49,109800.0,68.2997,68.3705,68.1297,68.328,109800.0
2011-12-01 15:50:00,96.49,96.51,96.19,96.34,175400.0,68.328,68.3422,68.1155,68.2218,175400.0
2011-12-02 09:30:00,97.96,98.0,97.5,97.81,111400.0,69.3689,69.3973,69.0432,69.2627,111400.0
2011-12-02 09:40:00,97.82,97.83,97.38,97.48,71000.0,69.2698,69.2769,68.9582,69.029,71000.0
2011-12-02 09:50:00,97.58,97.83,97.43,97.7,83500.0,69.0999,69.2769,68.9936,69.1848,83500.0
2011-12-02 10:00:00,97.67,97.95,97.6,97.69,84400.0,69.1636,69.3619,69.114,69.1778,84400.0
2011-12-02 10:10:00,97.69,97.91,97.69,97.79,103300.0,69.1778,69.3335,69.1778,69.2486,103300.0
2011-12-02 10:20:00,97.81,97.87,97.66,97.72,65400.0,69.2627,69.3052,69.1565,69.199,65400.0
2011-12-02 10:30:00,97.75,97.83,97.54,97.71,120200.0,69.2202,69.2769,69.0715,69.1919,120200.0
2011-12-02 10:40:00,97.72,97.75,97.44,97.49,77100.0,69.199,69.2202,69.0007,69.0361,77100.0
2011-12-02 10:50:00,97.49,97.75,97.44,97.49,48200.0,69.0361,69.2202,69.0007,69.0361,48200.0
2011-12-02 11:00:00,97.45,97.63,97.11,97.12,102200.0,69.0078,69.1353,68.767,68.7741,102200.0
2011-12-02 11:10:00,97.2,97.31,97.02,97.29,34500.0,68.8308,68.9087,68.7033,68.8945,34500.0
2011-12-02 11:20:00,97.28,97.5,97.12,97.45,23400.0,68.8874,69.0432,68.7741,69.0078,23400.0
2011-12-02 11:30:00,97.51,97.75,97.19,97.42,31200.0,69.0503,69.2202,68.8237,68.9866,31200.0
2011-12-02 11:40:00,97.38,97.39,96.7,96.7,66600.0,68.9582,68.9653,68.4767,68.4767,66600.0
2011-12-02 11:50:00,96.7,97.14,96.69,97.04,42600.0,68.4767,68.7883,68.4696,68.7175,42600.0
2011-12-02 12:00:00,97.09,97.3,97.01,97.16,38900.0,68.7529,68.9016,68.6962,68.8024,38900.0
2011-12-02 12:10:00,97.19,97.46,97.02,97.4,56500.0,68.8237,69.0149,68.7033,68.9724,56500.0
2011-12-02 12:20:00,97.4,97.7,97.36,97.58,44900.0,68.9724,69.1848,68.9441,69.0999,44900.0
2011-12-02 12:30:00,97.59,97.69,97.42,97.49,46600.0,69.1069,69.1778,68.9866,69.0361,46600.0
2011-12-02 12:40:00,97.46,97.56,97.21,97.46,28400.0,69.0149,69.0857,68.8378,69.0149,28400.0
2011-12-02 12:50:00,97.46,97.51,97.35,97.4,45100.0,69.0149,69.0503,68.937,68.9724,45100.0
2011-12-02 13:00:00,97.41,97.48,97.08,97.13,33500.0,68.9795,69.029,68.7458,68.7812,33500.0
2011-12-02 13:10:00,97.11,97.12,96.69,96.97,57100.0,68.767,68.7741,68.4696,68.6679,57100.0
2011-12-02 13:20:00,96.96,97.13,96.69,96.69,45300.0,68.6608,68.7812,68.4696,68.4696,45300.0
2011-12-02 13:30:00,96.7,96.73,96.45,96.45,92900.0,68.4767,68.4979,68.2997,68.2997,92900.0
2011-12-02 13:40:00,96.51,96.8,96.34,96.6,36000.0,68.3422,68.5475,68.2218,68.4059,36000.0
2011-12-02 13:50:00,96.6,96.68,96.29,96.43,46900.0,68.4059,68.4625,68.1864,68.2855,46900.0
2011-12-02 14:00:00,96.48,96.48,95.88,96.35,78200.0,68.3209,68.3209,67.896,68.2289,78200.0
2011-12-02 14:10:00,96.29,96.6,96.24,96.6,48700.0,68.1864,68.4059,68.151,68.4059,48700.0
2011-12-02 14:20:00,96.56,96.88,96.51,96.6,41600.0,68.3776,68.6042,68.3422,68.4059,41600.0
2011-12-02 14:30:00,96.56,96.61,96.38,96.42,47300.0,68.3776,68.413,68.2501,68.2784,47300.0
2011-12-02 14:40:00,96.42,96.64,96.42,96.46,29500.0,68.2784,68.4342,68.2784,68.3067,29500.0
2011-12-02 14:50:00,96.48,96.52,96.04,96.12,38400.0,68.3209,68.3492,68.0093,68.066,38400.0
2011-12-02 15:00:00,96.11,96.38,96.08,96.13,77000.0,68.0589,68.2501,68.0377,68.0731,77000.0
2011-12-02 15:10:00,96.13,96.37,95.96,95.99,71100.0,68.0731,68.243,67.9527,67.9739,71100.0
2011-12-02 15:20:00,96.0,96.11,95.9,96.01,59500.0,67.981,68.0589,67.9102,67.9881,59500.0
2011-12-02 15:30:00,95.96,96.31,95.88,96.05,70300.0,67.9527,68.2005,67.896,68.0164,70300.0
2011-12-02 15:40:00,96.07,96.14,95.72,95.88,89300.0,68.0306,68.0801,67.7827,67.896,89300.0
2011-12-02 15:50:00,95.9,96.04,95.72,95.74,273800.0,67.9102,68.0093,67.7827,67.7969,273800.0
2011-12-05 09:30:00,97.55,97.65,95.9,96.45,166400.0,69.0786,69.1494,67.9102,68.2997,166400.0
2011-12-05 09:40:00,96.38,96.49,95.61,95.61,152400.0,68.2501,68.328,67.7048,67.7048,152400.0
2011-12-05 09:50:00,95.61,95.97,95.5,95.81,199000.0,67.7048,67.9598,67.6269,67.8465,199000.0
2011-12-05 10:00:00,95.81,96.05,95.4,96.05,118400.0,67.8465,68.0164,67.5561,68.0164,118400.0
2011-12-05 10:10:00,96.0,96.47,95.97,96.23,74300.0,67.981,68.3138,67.9598,68.1439,74300.0
2011-12-05 10:20:00,96.27,96.32,96.02,96.21,58800.0,68.1722,68.2076,67.9952,68.1297,58800.0
2011-12-05 10:30:00,96.19,96.47,96.19,96.28,48400.0,68.1155,68.3138,68.1155,68.1793,48400.0
2011-12-05 10:40:00,96.28,96.62,96.25,96.58,34700.0,68.1793,68.42,68.158,68.3917,34700.0
2011-12-05 10:50:00,96.55,96.63,96.27,96.29,32200.0,68.3705,68.4271,68.1722,68.1864,32200.0
2011-12-05 11:00:00,96.29,96.54,96.25,96.54,42600.0,68.1864,68.3634,68.158,68.3634,42600.0
2011-12-05 11:10:00,96.58,96.85,96.44,96.85,31500.0,68.3917,68.5829,68.2926,68.5829,31500.0
2011-12-05 11:20:00,96.85,96.85,96.54,96.78,22800.0,68.5829,68.5829,68.3634,68.5333,22800.0
2011-12-05 11:30:00,96.85,96.85,96.59,96.84,21600.0,68.5829,68.5829,68.3988,68.5758,21600.0
2011-12-05 11:40:00,96.78,96.96,96.73,96.9,19100.0,68.5333,68.6608,68.4979,68.6183,19100.0
2011-12-05 11:50:00,96.88,96.96,96.73,96.85,25200.0,68.6042,68.6608,68.4979,68.5829,25200.0
2011-12-05 12:00:00,96.84,96.88,96.63,96.75,39500.0,68.5758,68.6042,68.4271,68.5121,39500.0
2011-12-05 12:10:00,96.75,96.94,96.66,96.94,15700.0,68.5121,68.6467,68.4484,68.6467,15700.0
2011-12-05 12:20:00,96.94,96.94,96.74,96.85,35300.0,68.6467,68.6467,68.505,68.5829,35300.0
2011-12-05 12:30:00,96.83,96.95,96.79,96.79,27800.0,68.5688,68.6537,68.5404,68.5404,27800.0
2011-12-05 12:40:00,96.79,96.91,96.79,96.91,23100.0,68.5404,68.6254,68.5404,68.6254,23100.0
2011-12-05 12:50:00,96.91,96.94,96.83,96.88,23200.0,68.6254,68.6467,68.5688,68.6042,23200.0
2011-12-05 13:00:00,96.87,96.94,96.76,96.91,20200.0,68.5971,68.6467,68.5192,68.6254,20200.0
2011-12-05 13:10:00,96.86,96.94,96.8,96.82,12600.0,68.59,68.6467,68.5475,68.5617,12600.0
2011-12-05 13:20:00,96.8,96.85,96.72,96.84,19400.0,68.5475,68.5829,68.4909,68.5758,19400.0
2011-12-05 13:30:00,96.83,96.91,96.63,96.85,40800.0,68.5688,68.6254,68.4271,68.5829,40800.0
2011-12-05 13:40:00,96.85,96.9,96.04,96.05,85500.0,68.5829,68.6183,68.0093,68.0164,85500.0
2011-12-05 13:50:00,96.1,96.3,95.89,96.03,56400.0,68.0518,68.1934,67.9031,68.0022,56400.0
2011-12-05 14:00:00,96.02,96.14,95.58,95.86,65200.0,67.9952,68.0801,67.6836,67.8819,65200.0
2011-12-05 14:10:00,95.85,96.09,95.59,96.05,77700.0,67.8748,68.0447,67.6907,68.0164,77700.0
2011-12-05 14:20:00,96.06,96.14,95.75,96.09,33500.0,68.0235,68.0801,67.804,68.0447,33500.0
2011-12-05 14:30:00,96.06,96.06,95.75,95.9,37800.0,68.0235,68.0235,67.804,67.9102,37800.0
2011-12-05 14:40:00,95.89,95.92,95.68,95.92,26400.0,67.9031,67.9244,67.7544,67.9244,26400.0
2011-12-05 14:50:00,95.94,96.13,95.79,96.07,25600.0,67.9385,68.0731,67.8323,68.0306,25600.0
2011-12-05 15:00:00,96.08,96.21,95.39,95.58,80600.0,68.0377,68.1297,67.549,67.6836,80600.0
2011-12-05 15:10:00,95.57,95.69,94.87,95.27,118100.0,67.6765,67.7615,67.1808,67.4641,118100.0
2011-12-05 15:20:00,95.24,95.38,95.0,95.13,76200.0,67.4428,67.542,67.2729,67.3649,76200.0
2011-12-05 15:30:00,95.07,95.46,95.0,95.2,90200.0,67.3224,67.5986,67.2729,67.4145,90200.0
2011-12-05 15:40:00,95.21,95.6,95.14,95.45,98700.0,67.4216,67.6977,67.372,67.5915,98700.0
2011-12-05 15:50:00,95.43,95.76,95.35,95.7,168500.0,67.5774,67.8111,67.5207,67.7686,168500.0
2011-12-06 09:30:00,95.85,96.43,95.44,96.28,134800.0,67.8748,68.2855,67.5844,68.1793,134800.0
2011-12-06 09:40:00,96.28,96.35,94.87,94.95,75500.0,68.1793,68.2289,67.1808,67.2375,75500.0
2011-12-06 09:50:00,94.95,95.42,94.95,95.1,142700.0,67.2375,67.5703,67.2375,67.3437,142700.0
2011-12-06 10:00:00,95.12,95.82,95.12,95.65,109900.0,67.3578,67.8535,67.3578,67.7332,109900.0
2011-12-06 10:10:00,95.72,95.77,95.42,95.55,103400.0,67.7827,67.8181,67.5703,67.6623,103400.0
2011-12-06 10:20:00,95.54,96.15,95.41,96.11,42300.0,67.6553,68.0872,67.5632,68.0589,42300.0
2011-12-06 10:30:00,96.16,96.36,95.86,96.03,44600.0,68.0943,68.2359,67.8819,68.0022,44600.0
2011-12-06 10:40:00,95.92,96.01,95.61,95.71,33900.0,67.9244,67.9881,67.7048,67.7756,33900.0
2011-12-06 10:50:00,95.71,95.75,95.26,95.27,24500.0,67.7756,67.804,67.457,67.4641,24500.0
2011-12-06 11:00:00,95.27,95.47,95.16,95.22,34600.0,67.4641,67.6057,67.3862,67.4287,34600.0
2011-12-06 11:10:00,95.22,95.47,95.22,95.24,33000.0,67.4287,67.6057,67.4287,67.4428,33000.0
2011-12-06 11:20:00,95.29,95.57,95.25,95.45,23500.0,67.4782,67.6765,67.4499,67.5915,23500.0
2011-12-06 11:30:00,95.45,95.49,95.22,95.4,36000.0,67.5915,67.6199,67.4287,67.5561,36000.0
2011-12-06 11:40:00,95.33,95.4,95.14,95.27,50500.0,67.5066,67.5561,67.372,67.4641,50500.0
2011-12-06 11:50:00,95.23,95.79,95.2,95.7,46400.0,67.4357,67.8323,67.4145,67.7686,46400.0
2011-12-06 12:00:00,95.7,95.8,95.65,95.77,67500.0,67.7686,67.8394,67.7332,67.8181,67500.0
2011-12-06 12:10:00,95.77,96.05,95.75,95.84,50600.0,67.8181,68.0164,67.804,67.8677,50600.0
2011-12-06 12:20:00,95.84,95.94,95.55,95.85,29400.0,67.8677,67.9385,67.6623,67.8748,29400.0
2011-12-06 12:30:00,95.85,95.99,95.6,95.94,20100.0,67.8748,67.9739,67.6977,67.9385,20100.0
2011-12-06 12:40:00,95.91,95.99,95.9,95.92,27200.0,67.9173,67.9739,67.9102,67.9244,27200.0
2011-12-06 12:50:00,95.92,96.04,95.9,95.92,19800.0,67.9244,68.0093,67.9102,67.9244,19800.0
2011-12-06 13:00:00,95.99,95.99,95.89,95.99,21100.0,67.9739,67.9739,67.9031,67.9739,21100.0
2011-12-06 13:10:00,95.97,96.3,95.9,96.21,23100.0,67.9598,68.1934,67.9102,68.1297,23100.0
2011-12-06 13:20:00,96.22,96.4,96.14,96.28,21500.0,68.1368,68.2643,68.0801,68.1793,21500.0
2011-12-06 13:30:00,96.28,96.36,96.16,96.31,20500.0,68.1793,68.2359,68.0943,68.2005,20500.0
2011-12-06 13:40:00,96.28,96.29,96.12,96.13,17500.0,68.1793,68.1864,68.066,68.0731,17500.0
2011-12-06 13:50:00,96.15,96.3,96.15,96.2,24900.0,68.0872,68.1934,68.0872,68.1226,24900.0
2011-12-06 14:00:00,96.2,96.26,95.93,95.99,23500.0,68.1226,68.1651,67.9314,67.9739,23500.0
2011-12-06 14:10:00,96.0,96.43,95.97,96.34,48900.0,67.981,68.2855,67.9598,68.2218,48900.0
2011-12-06 14:20:00,96.34,96.45,96.13,96.44,37700.0,68.2218,68.2997,68.0731,68.2926,37700.0
2011-12-06 14:30:00,96.38,96.73,96.24,96.6,60300.0,68.2501,68.4979,68.151,68.4059,60300.0
2011-12-06 14:40:00,96.59,96.86,96.56,96.67,77100.0,68.3988,68.59,68.3776,68.4555,77100.0
2011-12-06 14:50:00,96.61,97.19,96.58,97.19,68300.0,68.413,68.8237,68.3917,68.8237,68300.0
2011-12-06 15:00:00,97.19,97.24,97.07,97.11,45100.0,68.8237,68.8591,68.7387,68.767,45100.0
2011-12-06 15:10:00,97.12,97.54,97.1,97.27,77600.0,68.7741,69.0715,68.76,68.8803,77600.0
2011-12-06 15:20:00,97.27,97.33,96.92,96.92,63000.0,68.8803,68.9228,68.6325,68.6325,63000.0
2011-12-06 15:30:00,96.92,97.3,96.92,97.12,58900.0,68.6325,68.9016,68.6325,68.7741,58900.0
2011-12-06 15:40:00,97.15,97.22,96.77,96.93,87400.0,68.7954,68.8449,68.5263,68.6396,87400.0
2011-12-06 15:50:00,96.9,96.99,96.66,96.68,149500.0,68.6183,68.6821,68.4484,68.4625,149500.0
2011-12-07 09:30:00,95.78,95.95,94.52,94.7,177300.0,67.8252,67.9456,66.933,67.0604,177300.0
2011-12-07 09:40:00,94.71,94.77,94.4,94.73,77000.0,67.0675,67.11,66.848,67.0817,77000.0
2011-12-07 09:50:00,94.72,94.76,94.47,94.71,66300.0,67.0746,67.1029,66.8976,67.0675,66300.0
2011-12-07 10:00:00,94.72,94.76,94.43,94.49,47500.0,67.0746,67.1029,66.8692,66.9117,47500.0
2011-12-07 10:10:00,94.54,94.9,94.32,94.84,58900.0,66.9471,67.2021,66.7913,67.1596,58900.0
2011-12-07 10:20:00,94.83,94.91,94.21,94.43,76100.0,67.1525,67.2091,66.7134,66.8692,76100.0
2011-12-07 10:30:00,94.39,94.5,94.18,94.28,51500.0,66.8409,66.9188,66.6922,66.763,51500.0
2011-12-07 10:40:00,94.3,94.79,94.19,94.68,34600.0,66.7772,67.1242,66.6993,67.0463,34600.0
2011-12-07 10:50:00,94.68,94.71,94.26,94.4,44800.0,67.0463,67.0675,66.7488,66.848,44800.0
2011-12-07 11:00:00,94.38,94.41,94.15,94.26,62400.0,66.8338,66.8551,66.671,66.7488,62400.0
2011-12-07 11:10:00,94.21,94.38,94.13,94.27,36300.0,66.7134,66.8338,66.6568,66.7559,36300.0
2011-12-07 11:20:00,94.23,94.46,94.21,94.4,82500.0,66.7276,66.8905,66.7134,66.848,82500.0
2011-12-07 11:30:00,94.4,94.62,94.35,94.56,66800.0,66.848,67.0038,66.8126,66.9613,66800.0
2011-12-07 11:40:00,94.56,94.61,94.42,94.55,32900.0,66.9613,66.9967,66.8621,66.9542,32900.0
2011-12-07 11:50:00,94.55,94.59,94.45,94.55,25100.0,66.9542,66.9825,66.8834,66.9542,25100.0
2011-12-07 12:00:00,94.55,94.62,94.41,94.52,37400.0,66.9542,67.0038,66.8551,66.933,37400.0
2011-12-07 12:10:00,94.5,94.56,94.39,94.53,29400.0,66.9188,66.9613,66.8409,66.94,29400.0
2011-12-07 12:20:00,94.49,95.03,94.49,94.91,58600.0,66.9117,67.2941,66.9117,67.2091,58600.0
2011-12-07 12:30:00,94.87,94.9,94.76,94.82,30200.0,67.1808,67.2021,67.1029,67.1454,30200.0
2011-12-07 12:40:00,94.83,94.91,94.69,94.7,24300.0,67.1525,67.2091,67.0533,67.0604,24300.0
2011-12-07 12:50:00,94.71,94.84,94.65,94.72,28600.0,67.0675,67.1596,67.025,67.0746,28600.0
2011-12-07 13:00:00,94.72,94.72,94.52,94.56,20500.0,67.0746,67.0746,66.933,66.9613,20500.0
2011-12-07 13:10:00,94.55,94.64,94.33,94.64,27800.0,66.9542,67.0179,66.7984,67.0179,27800.0
2011-12-07 13:20:00,94.59,94.86,94.46,94.49,74100.0,66.9825,67.1737,66.8905,66.9117,74100.0
2011-12-07 13:30:00,94.49,94.55,94.18,94.19,78000.0,66.9117,66.9542,66.6922,66.6993,78000.0
2011-12-07 13:40:00,94.19,94.24,93.83,93.96,60000.0,66.6993,66.7347,66.4443,66.5364,60000.0
2011-12-07 13:50:00,93.96,94.06,93.9,94.03,28500.0,66.5364,66.6072,66.4939,66.586,28500.0
2011-12-07 14:00:00,93.95,94.13,93.9,94.01,46300.0,66.5293,66.6568,66.4939,66.5718,46300.0
2011-12-07 14:10:00,93.99,94.06,93.72,93.75,53100.0,66.5577,66.6072,66.3665,66.3877,53100.0
2011-12-07 14:20:00,93.82,93.92,93.8,93.89,62000.0,66.4373,66.5081,66.4231,66.4868,62000.0
2011-12-07 14:30:00,93.9,93.94,93.7,93.76,59700.0,66.4939,66.5222,66.3523,66.3948,59700.0
2011-12-07 14:40:00,93.78,93.84,93.34,93.44,84100.0,66.4089,66.4514,66.0974,66.1682,84100.0
2011-12-07 14:50:00,93.42,93.66,93.33,93.59,28900.0,66.154,66.324,66.0903,66.2744,28900.0
2011-12-07 15:00:00,93.6,93.84,93.59,93.77,76800.0,66.2815,66.4514,66.2744,66.4019,76800.0
2011-12-07 15:10:00,93.77,94.06,93.51,94.0,125500.0,66.4019,66.6072,66.2177,66.5647,125500.0
2011-12-07 15:20:00,94.04,94.32,93.95,94.26,89900.0,66.5931,66.7913,66.5293,66.7488,89900.0
2011-12-07 15:30:00,94.26,94.83,94.11,94.76,109800.0,66.7488,67.1525,66.6426,67.1029,109800.0
2011-12-07 15:40:00,94.79,95.14,94.44,94.76,158300.0,67.1242,67.372,66.8763,67.1029,158300.0
2011-12-07 15:50:00,94.74,94.97,94.45,94.59,265400.0,67.0888,67.2516,66.8834,66.9825,265400.0
2011-12-08 09:30:00,93.67,94.23,93.48,94.18,75900.0,66.331,66.7276,66.1965,66.6922,75900.0
2011-12-08 09:40:00,94.18,94.42,93.81,94.21,103300.0,66.6922,66.8621,66.4302,66.7134,103300.0
2011-12-08 09:50:00,94.12,94.4,93.96,94.12,87300.0,66.6497,66.848,66.5364,66.6497,87300.0
2011-12-08 10:00:00,94.12,94.29,93.74,93.87,98600.0,66.6497,66.7701,66.3806,66.4727,98600.0
2011-12-08 10:10:00,93.87,94.13,93.65,93.69,78800.0,66.4727,66.6568,66.3169,66.3452,78800.0
2011-12-08 10:20:00,93.6,93.8,93.47,93.57,64400.0,66.2815,66.4231,66.1894,66.2602,64400.0
2011-12-08 10:30:00,93.57,94.09,93.52,93.74,62000.0,66.2602,66.6285,66.2248,66.3806,62000.0
2011-12-08 10:40:00,93.72,93.89,93.58,93.77,40300.0,66.3665,66.4868,66.2673,66.4019,40300.0
2011-12-08 10:50:00,93.74,93.92,93.45,93.46,25700.0,66.3806,66.5081,66.1753,66.1823,25700.0
2011-12-08 11:00:00,93.45,93.45,93.05,93.05,36100.0,66.1753,66.1753,65.892,65.892,36100.0
2011-12-08 11:10:00,93.05,93.13,92.88,92.97,69200.0,65.892,65.9487,65.7716,65.8354,69200.0
2011-12-08 11:20:00,93.0,93.26,92.88,92.94,27000.0,65.8566,66.0407,65.7716,65.8141,27000.0
2011-12-08 11:30:00,92.96,93.21,92.64,92.7,28300.0,65.8283,66.0053,65.6017,65.6442,28300.0
2011-12-08 11:40:00,92.68,92.84,92.56,92.75,56200.0,65.63,65.7433,65.545,65.6796,56200.0
2011-12-08 11:50:00,92.7,92.8,92.62,92.76,67600.0,65.6442,65.715,65.5875,65.6866,67600.0
2011-12-08 12:00:00,92.76,92.96,92.56,92.95,24400.0,65.6866,65.8283,65.545,65.8212,24400.0
2011-12-08 12:10:00,92.98,93.0,92.84,92.98,44800.0,65.8424,65.8566,65.7433,65.8424,44800.0
2011-12-08 12:20:00,92.95,92.98,92.56,92.67,33200.0,65.8212,65.8424,65.545,65.6229,33200.0
2011-12-08 12:30:00,92.59,92.8,92.44,92.44,41900.0,65.5663,65.715,65.46,65.46,41900.0
2011-12-08 12:40:00,92.42,92.65,92.41,92.53,15400.0,65.4459,65.6087,65.4388,65.5238,15400.0
2011-12-08 12:50:00,92.6,92.67,92.28,92.35,27500.0,65.5733,65.6229,65.3467,65.3963,27500.0
2011-12-08 13:00:00,92.32,92.34,91.81,91.91,38800.0,65.3751,65.3892,65.0139,65.0847,38800.0
2011-12-08 13:10:00,91.93,92.2,91.76,92.2,43400.0,65.0989,65.2901,64.9785,65.2901,43400.0
2011-12-08 13:20:00,92.14,92.43,91.96,92.28,33300.0,65.2476,65.453,65.1201,65.3467,33300.0
2011-12-08 13:30:00,92.27,92.27,91.86,92.14,20600.0,65.3397,65.3397,65.0493,65.2476,20600.0
2011-12-08 13:40:00,92.12,92.47,92.12,92.32,50300.0,65.2334,65.4813,65.2334,65.3751,50300.0
2011-12-08 13:50:00,92.32,92.53,92.22,92.46,13700.0,65.3751,65.5238,65.3043,65.4742,13700.0
2011-12-08 14:00:00,92.46,92.46,92.04,92.33,25400.0,65.4742,65.4742,65.1768,65.3821,25400.0
2011-12-08 14:10:00,92.4,92.8,92.32,92.67,26100.0,65.4317,65.715,65.3751,65.6229,26100.0
2011-12-08 14:20:00,92.66,92.67,92.39,92.5,43100.0,65.6158,65.6229,65.4246,65.5025,43100.0
2011-12-08 14:30:00,92.44,92.57,92.17,92.24,85100.0,65.46,65.5521,65.2688,65.3184,85100.0
2011-12-08 14:40:00,92.24,92.35,92.04,92.28,34100.0,65.3184,65.3963,65.1768,65.3467,34100.0
2011-12-08 14:50:00,92.26,92.29,91.76,91.96,51700.0,65.3326,65.3538,64.9785,65.1201,51700.0
2011-12-08 15:00:00,91.98,92.35,91.98,92.09,70000.0,65.1343,65.3963,65.1343,65.2122,70000.0
2011-12-08 15:10:00,92.08,92.7,92.06,92.69,72600.0,65.2051,65.6442,65.1909,65.6371,72600.0
2011-12-08 15:20:00,92.73,92.79,92.42,92.62,99200.0,65.6654,65.7079,65.4459,65.5875,99200.0
2011-12-08 15:30:00,92.62,93.23,92.58,92.68,149400.0,65.5875,66.0195,65.5592,65.63,149400.0
2011-12-08 15:40:00,92.63,92.75,91.89,92.13,168800.0,65.5946,65.6796,65.0706,65.2405,168800.0
2011-12-08 15:50:00,92.11,92.13,91.51,91.86,257000.0,65.2264,65.2405,64.8015,65.0493,257000.0
2011-12-09 09:30:00,92.3,92.65,92.07,92.11,143200.0,65.3609,65.6087,65.198,65.2264,143200.0
2011-12-09 09:40:00,92.15,92.43,92.0,92.42,46200.0,65.2547,65.453,65.1485,65.4459,46200.0
2011-12-09 09:50:00,92.44,93.13,92.42,92.83,101100.0,65.46,65.9487,65.4459,65.7362,101100.0
2011-12-09 10:00:00,92.84,93.7,92.76,93.5,68100.0,65.7433,66.3523,65.6866,66.2107,68100.0
2011-12-09 10:10:00,93.51,93.72,93.26,93.44,57300.0,66.2177,66.3665,66.0407,66.1682,57300.0
2011-12-09 10:20:00,93.43,93.54,93.2,93.35,46100.0,66.1611,66.239,65.9982,66.1044,46100.0
2011-12-09 10:30:00,93.43,93.44,92.91,93.05,34600.0,66.1611,66.1682,65.7929,65.892,34600.0
2011-12-09 10:40:00,93.01,93.27,92.95,93.24,50100.0,65.8637,66.0478,65.8212,66.0265,50100.0
2011-12-09 10:50:00,93.23,93.55,93.03,93.49,41400.0,66.0195,66.2461,65.8778,66.2036,41400.0
2011-12-09 11:00:00,93.49,93.7,93.45,93.7,43600.0,66.2036,66.3523,66.1753,66.3523,43600.0
2011-12-09 11:10:00,93.75,94.06,93.72,94.02,52300.0,66.3877,66.6072,66.3665,66.5789,52300.0
2011-12-09 11:20:00,94.04,94.38,93.92,94.38,173300.0,66.5931,66.8338,66.5081,66.8338,173300.0
2011-12-09 11:30:00,94.36,94.5,94.29,94.32,58800.0,66.8197,66.9188,66.7701,66.7913,58800.0
2011-12-09 11:40:00,94.32,94.56,94.07,94.12,44900.0,66.7913,66.9613,66.6143,66.6497,44900.0
2011-12-09 11:50:00,94.12,94.37,94.11,94.31,48400.0,66.6497,66.8267,66.6426,66.7843,48400.0
2011-12-09 12:00:00,94.33,94.38,94.1,94.36,47700.0,66.7984,66.8338,66.6355,66.8197,47700.0
2011-12-09 12:10:00,94.35,94.66,94.35,94.66,24300.0,66.8126,67.0321,66.8126,67.0321,24300.0
2011-12-09 12:20:00,94.68,94.68,94.3,94.32,22900.0,67.0463,67.0463,66.7772,66.7913,22900.0
2011-12-09 12:30:00,94.35,94.57,94.24,94.4,37400.0,66.8126,66.9684,66.7347,66.848,37400.0
2011-12-09 12:40:00,94.35,94.64,94.29,94.44,40400.0,66.8126,67.0179,66.7701,66.8763,40400.0
2011-12-09 12:50:00,94.45,94.49,94.27,94.33,12600.0,66.8834,66.9117,66.7559,66.7984,12600.0
2011-12-09 13:00:00,94.33,94.43,94.18,94.3,10600.0,66.7984,66.8692,66.6922,66.7772,10600.0
2011-12-09 13:10:00,94.32,94.4,94.27,94.37,19700.0,66.7913,66.848,66.7559,66.8267,19700.0
2011-12-09 13:20:00,94.37,94.69,94.35,94.5,31200.0,66.8267,67.0533,66.8126,66.9188,31200.0
2011-12-09 13:30:00,94.53,94.68,94.53,94.63,14900.0,66.94,67.0463,66.94,67.0109,14900.0
2011-12-09 13:40:00,94.62,94.73,94.59,94.71,21600.0,67.0038,67.0817,66.9825,67.0675,21600.0
2011-12-09 13:50:00,94.68,94.7,94.58,94.64,18000.0,67.0463,67.0604,66.9755,67.0179,18000.0
2011-12-09 14:00:00,94.64,94.78,94.61,94.75,37000.0,67.0179,67.1171,66.9967,67.0958,37000.0
2011-12-09 14:10:00,94.74,94.8,94.48,94.51,34400.0,67.0888,67.1312,66.9046,66.9259,34400.0
2011-12-09 14:20:00,94.5,94.88,94.42,94.85,37400.0,66.9188,67.1879,66.8621,67.1666,37400.0
2011-12-09 14:30:00,94.86,95.1,94.86,94.94,49700.0,67.1737,67.3437,67.1737,67.2304,49700.0
2011-12-09 14:40:00,94.95,95.07,94.81,95.05,20000.0,67.2375,67.3224,67.1383,67.3083,20000.0
2011-12-09 14:50:00,95.04,95.1,94.9,94.91,39600.0,67.3012,67.3437,67.2021,67.2091,39600.0
2011-12-09 15:00:00,94.92,94.93,94.5,94.75,38300.0,67.2162,67.2233,66.9188,67.0958,38300.0
2011-12-09 15:10:00,94.77,94.81,94.56,94.59,33700.0,67.11,67.1383,66.9613,66.9825,33700.0
2011-12-09 15:20:00,94.57,94.98,94.57,94.93,65300.0,66.9684,67.2587,66.9684,67.2233,65300.0
2011-12-09 15:30:00,94.92,95.02,94.73,94.9,83500.0,67.2162,67.287,67.0817,67.2021,83500.0
2011-12-09 15:40:00,94.91,95.39,94.91,95.03,156700.0,67.2091,67.549,67.2091,67.2941,156700.0
2011-12-09 15:50:00,95.02,95.49,94.94,95.1,244200.0,67.287,67.6199,67.2304,67.3437,244200.0
2011-12-12 09:30:00,93.75,93.87,92.42,92.83,115600.0,66.3877,66.4727,65.4459,65.7362,115600.0
2011-12-12 09:40:00,92.81,93.33,92.65,93.03,48000.0,65.7221,66.0903,65.6087,65.8778,48000.0
2011-12-12 09:50:00,93.01,93.05,92.45,92.65,54100.0,65.8637,65.892,65.4671,65.6087,54100.0
2011-12-12 10:00:00,92.64,92.68,92.25,92.36,63800.0,65.6017,65.63,65.3255,65.4034,63800.0
2011-12-12 10:10:00,92.3,92.45,92.07,92.07,27600.0,65.3609,65.4671,65.198,65.198,27600.0
2011-12-12 10:20:00,92.06,92.16,91.9,92.12,47500.0,65.1909,65.2618,65.0776,65.2334,47500.0
2011-12-12 10:30:00,92.06,92.06,91.67,91.69,78300.0,65.1909,65.1909,64.9148,64.9289,78300.0
2011-12-12 10:40:00,91.66,92.24,91.65,92.22,43900.0,64.9077,65.3184,64.9006,65.3043,43900.0
2011-12-12 10:50:00,92.23,92.37,92.05,92.21,30300.0,65.3113,65.4105,65.1839,65.2972,30300.0
2011-12-12 11:00:00,92.25,92.33,92.01,92.01,25400.0,65.3255,65.3821,65.1555,65.1555,25400.0
2011-12-12 11:10:00,92.06,92.1,91.69,91.76,20500.0,65.1909,65.2193,64.9289,64.9785,20500.0
2011-12-12 11:20:00,91.74,92.26,91.73,91.86,21800.0,64.9643,65.3326,64.9573,65.0493,21800.0
2011-12-12 11:30:00,91.85,92.02,91.81,91.89,30500.0,65.0422,65.1626,65.0139,65.0706,30500.0
2011-12-12 11:40:00,91.86,91.9,91.53,91.56,29600.0,65.0493,65.0776,64.8156,64.8369,29600.0
2011-12-12 11:50:00,91.58,91.76,91.36,91.63,42400.0,64.851,64.9785,64.6953,64.8865,42400.0
2011-12-12 12:00:00,91.56,91.61,91.38,91.45,18300.0,64.8369,64.8723,64.7094,64.759,18300.0
2011-12-12 12:10:00,91.43,91.66,91.37,91.51,14700.0,64.7448,64.9077,64.7023,64.8015,14700.0
2011-12-12 12:20:00,91.54,91.62,91.46,91.62,13000.0,64.8227,64.8794,64.7661,64.8794,13000.0
2011-12-12 12:30:00,91.58,91.82,91.48,91.75,16200.0,64.851,65.021,64.7802,64.9714,16200.0
2011-12-12 12:40:00,91.78,91.82,91.7,91.79,13500.0,64.9927,65.021,64.936,64.9998,13500.0
2011-12-12 12:50:00,91.8,91.98,91.73,91.77,17600.0,65.0068,65.1343,64.9573,64.9856,17600.0
2011-12-12 13:00:00,91.76,91.82,91.64,91.64,41400.0,64.9785,65.021,64.8935,64.8935,41400.0
2011-12-12 13:10:00,91.66,91.68,91.48,91.51,22000.0,64.9077,64.9219,64.7802,64.8015,22000.0
2011-12-12 13:20:00,91.5,91.71,91.46,91.67,23100.0,64.7944,64.9431,64.7661,64.9148,23100.0
2011-12-12 13:30:00,91.71,91.71,91.58,91.66,11700.0,64.9431,64.9431,64.851,64.9077,11700.0
2011-12-12 13:40:00,91.66,91.83,91.64,91.73,19500.0,64.9077,65.0281,64.8935,64.9573,19500.0
2011-12-12 13:50:00,91.75,91.81,91.55,91.65,27200.0,64.9714,65.0139,64.8298,64.9006,27200.0
2011-12-12 14:00:00,91.63,91.7,91.51,91.57,35700.0,64.8865,64.936,64.8015,64.844,35700.0
2011-12-12 14:10:00,91.59,91.72,91.44,91.65,24000.0,64.8581,64.9502,64.7519,64.9006,24000.0
2011-12-12 14:20:00,91.63,91.92,91.56,91.56,58400.0,64.8865,65.0918,64.8369,64.8369,58400.0
2011-12-12 14:30:00,91.6,91.6,91.28,91.33,73600.0,64.8652,64.8652,64.6386,64.674,73600.0
2011-12-12 14:40:00,91.3,91.49,91.26,91.4,41700.0,64.6528,64.7873,64.6244,64.7236,41700.0
2011-12-12 14:50:00,91.38,91.75,91.33,91.69,87700.0,64.7094,64.9714,64.674,64.9289,87700.0
2011-12-12 15:00:00,91.75,91.75,91.29,91.41,41300.0,64.9714,64.9714,64.6457,64.7307,41300.0
2011-12-12 15:10:00,91.4,91.7,91.35,91.69,40600.0,64.7236,64.936,64.6882,64.9289,40600.0
2011-12-12 15:20:00,91.69,92.14,91.62,92.06,104100.0,64.9289,65.2476,64.8794,65.1909,104100.0
2011-12-12 15:30:00,92.03,92.4,91.95,92.31,66900.0,65.1697,65.4317,65.1131,65.368,66900.0
2011-12-12 15:40:00,92.33,92.61,92.03,92.23,124500.0,65.3821,65.5804,65.1697,65.3113,124500.0
2011-12-12 15:50:00,92.22,92.52,92.14,92.37,204600.0,65.3043,65.5167,65.2476,65.4105,204600.0
2011-12-13 09:30:00,93.02,93.97,92.84,93.5,109700.0,65.8708,66.5435,65.7433,66.2107,109700.0
2011-12-13 09:40:00,93.44,94.05,93.44,93.98,110400.0,66.1682,66.6001,66.1682,66.5506,110400.0
2011-12-13 09:50:00,93.94,93.98,93.23,93.33,51800.0,66.5222,66.5506,66.0195,66.0903,51800.0
2011-12-13 10:00:00,93.34,93.58,93.18,93.36,22700.0,66.0974,66.2673,65.9841,66.1115,22700.0
2011-12-13 10:10:00,93.43,93.56,93.18,93.23,26200.0,66.1611,66.2532,65.9841,66.0195,26200.0
2011-12-13 10:20:00,93.19,93.21,92.34,92.34,77800.0,65.9911,66.0053,65.3892,65.3892,77800.0
2011-12-13 10:30:00,92.42,92.82,92.28,92.37,57500.0,65.4459,65.7291,65.3467,65.4105,57500.0
2011-12-13 10:40:00,92.32,92.36,91.75,92.0,52100.0,65.3751,65.4034,64.9714,65.1485,52100.0
2011-12-13 10:50:00,91.95,92.34,91.88,92.28,33300.0,65.1131,65.3892,65.0635,65.3467,33300.0
2011-12-13 11:00:00,92.22,92.22,91.4,91.44,45900.0,65.3043,65.3043,64.7236,64.7519,45900.0
2011-12-13 11:10:00,91.45,91.6,91.32,91.48,61800.0,64.759,64.8652,64.6669,64.7802,61800.0
2011-12-13 11:20:00,91.47,91.59,91.39,91.54,33900.0,64.7731,64.8581,64.7165,64.8227,33900.0
2011-12-13 11:30:00,91.6,91.68,91.37,91.64,36600.0,64.8652,64.9219,64.7023,64.8935,36600.0
2011-12-13 11:40:00,91.65,91.65,91.35,91.45,33600.0,64.9006,64.9006,64.6882,64.759,33600.0
2011-12-13 11:50:00,91.49,91.65,91.39,91.65,25200.0,64.7873,64.9006,64.7165,64.9006,25200.0
2011-12-13 12:00:00,91.61,91.69,91.45,91.45,22400.0,64.8723,64.9289,64.759,64.759,22400.0
2011-12-13 12:10:00,91.45,91.48,91.32,91.32,31900.0,64.759,64.7802,64.6669,64.6669,31900.0
2011-12-13 12:20:00,91.32,91.35,91.16,91.21,22200.0,64.6669,64.6882,64.5536,64.589,22200.0
2011-12-13 12:30:00,91.21,91.28,91.0,91.03,35400.0,64.589,64.6386,64.4403,64.4616,35400.0
2011-12-13 12:40:00,91.03,91.22,91.0,91.22,40000.0,64.4616,64.5961,64.4403,64.5961,40000.0
2011-12-13 12:50:00,91.23,91.31,91.15,91.27,33900.0,64.6032,64.6598,64.5465,64.6315,33900.0
2011-12-13 13:00:00,91.27,91.27,91.01,91.13,44000.0,64.6315,64.6315,64.4474,64.5324,44000.0
2011-12-13 13:10:00,91.13,91.42,91.13,91.42,37800.0,64.5324,64.7377,64.5324,64.7377,37800.0
2011-12-13 13:20:00,91.38,91.39,91.12,91.19,29600.0,64.7094,64.7165,64.5253,64.5749,29600.0
2011-12-13 13:30:00,91.13,91.2,90.81,90.89,38700.0,64.5324,64.582,64.3058,64.3624,38700.0
2011-12-13 13:40:00,90.91,91.09,90.88,90.94,64200.0,64.3766,64.5041,64.3553,64.3978,64200.0
2011-12-13 13:50:00,90.95,91.14,90.9,91.14,20300.0,64.4049,64.5395,64.3695,64.5395,20300.0
2011-12-13 14:00:00,91.14,91.47,91.14,91.38,51700.0,64.5395,64.7731,64.5395,64.7094,51700.0
2011-12-13 14:10:00,91.38,91.39,90.56,90.56,109800.0,64.7094,64.7165,64.1287,64.1287,109800.0
2011-12-13 14:20:00,90.56,90.78,90.25,90.74,99400.0,64.1287,64.2845,63.9092,64.2562,99400.0
2011-12-13 14:30:00,90.72,90.73,89.88,89.91,133600.0,64.242,64.2491,63.6472,63.6685,133600.0
2011-12-13 14:40:00,89.93,90.18,89.78,89.88,156100.0,63.6826,63.8597,63.5764,63.6472,156100.0
2011-12-13 14:50:00,89.86,90.37,89.85,90.14,77300.0,63.6331,63.9942,63.626,63.8313,77300.0
2011-12-13 15:00:00,90.12,90.31,90.03,90.06,84100.0,63.8172,63.9517,63.7534,63.7747,84100.0
2011-12-13 15:10:00,90.06,90.16,89.69,89.72,166100.0,63.7747,63.8455,63.5127,63.5339,166100.0
2011-12-13 15:20:00,89.7,89.85,89.35,89.55,205300.0,63.5197,63.626,63.2719,63.4135,205300.0
2011-12-13 15:30:00,89.55,89.6,88.89,89.22,247600.0,63.4135,63.4489,62.9462,63.1798,247600.0
2011-12-13 15:40:00,89.22,89.35,89.0,89.21,172600.0,63.1798,63.2719,63.0241,63.1728,172600.0
2011-12-13 15:50:00,89.23,89.28,88.5,89.21,395600.0,63.1869,63.2223,62.67,63.1728,395600.0
2011-12-14 09:30:00,87.74,88.51,87.14,87.33,242800.0,62.1318,62.6771,61.7069,61.8415,242800.0
2011-12-14 09:40:00,87.35,87.89,86.79,86.84,310600.0,61.8556,62.238,61.4591,61.4945,310600.0
2011-12-14 09:50:00,86.84,87.0,86.78,86.82,106600.0,61.4945,61.6078,61.452,61.4803,106600.0
2011-12-14 10:00:00,86.8,87.0,86.77,86.89,79000.0,61.4662,61.6078,61.4449,61.5299,79000.0
2011-12-14 10:10:00,86.85,86.96,86.5,86.6,122600.0,61.5016,61.5795,61.2537,61.3245,122600.0
2011-12-14 10:20:00,86.63,86.91,86.58,86.86,96400.0,61.3458,61.5441,61.3104,61.5086,96400.0
2011-12-14 10:30:00,86.85,86.96,86.68,86.86,76000.0,61.5016,61.5795,61.3812,61.5086,76000.0
2011-12-14 10:40:00,86.85,87.0,86.79,86.99,68400.0,61.5016,61.6078,61.4591,61.6007,68400.0
2011-12-14 10:50:00,86.99,87.0,86.64,86.69,43700.0,61.6007,61.6078,61.3529,61.3883,43700.0
2011-12-14 11:00:00,86.7,86.94,86.68,86.69,33500.0,61.3953,61.5653,61.3812,61.3883,33500.0
2011-12-14 11:10:00,86.77,86.93,86.61,86.72,45300.0,61.4449,61.5582,61.3316,61.4095,45300.0
2011-12-14 11:20:00,86.72,86.8,86.61,86.67,69500.0,61.4095,61.4662,61.3316,61.3741,69500.0
2011-12-14 11:30:00,86.67,86.69,86.27,86.31,73900.0,61.3741,61.3883,61.0908,61.1192,73900.0
2011-12-14 11:40:00,86.31,86.65,86.28,86.65,68500.0,61.1192,61.3599,61.0979,61.3599,68500.0
2011-12-14 11:50:00,86.63,86.64,86.45,86.5,58500.0,61.3458,61.3529,61.2183,61.2537,58500.0
2011-12-14 12:00:00,86.5,86.61,86.38,86.47,127500.0,61.2537,61.3316,61.1687,61.2325,127500.0
2011-12-14 12:10:00,86.47,86.61,86.42,86.55,158000.0,61.2325,61.3316,61.1971,61.2891,158000.0
2011-12-14 12:20:00,86.54,86.6,86.38,86.47,70600.0,61.282,61.3245,61.1687,61.2325,70600.0
2011-12-14 12:30:00,86.46,86.94,86.46,86.84,40800.0,61.2254,61.5653,61.2254,61.4945,40800.0
2011-12-14 12:40:00,86.86,87.15,86.85,87.11,63700.0,61.5086,61.714,61.5016,61.6857,63700.0
2011-12-14 12:50:00,87.12,87.2,87.03,87.18,38000.0,61.6928,61.7494,61.629,61.7352,38000.0
2011-12-14 13:00:00,87.21,87.63,87.04,87.48,53700.0,61.7565,62.0539,61.6361,61.9477,53700.0
2011-12-14 13:10:00,87.48,88.02,87.4,88.02,55100.0,61.9477,62.3301,61.891,62.3301,55100.0
2011-12-14 13:20:00,88.04,88.37,87.95,88.3,69100.0,62.3442,62.5779,62.2805,62.5284,69100.0
2011-12-14 13:30:00,88.34,88.48,87.96,88.38,57000.0,62.5567,62.6558,62.2876,62.585,57000.0
2011-12-14 13:40:00,88.33,88.39,87.99,88.28,89100.0,62.5496,62.5921,62.3088,62.5142,89100.0
2011-12-14 13:50:00,88.28,88.28,87.94,88.11,95000.0,62.5142,62.5142,62.2734,62.3938,95000.0
2011-12-14 14:00:00,88.12,88.15,87.65,87.66,156300.0,62.4009,62.4221,62.0681,62.0752,156300.0
2011-12-14 14:10:00,87.67,87.97,87.47,87.83,57100.0,62.0822,62.2947,61.9406,62.1955,57100.0
2011-12-14 14:20:00,87.81,88.17,87.78,88.08,62000.0,62.1814,62.4363,62.1601,62.3726,62000.0
2011-12-14 14:30:00,88.1,88.18,87.69,87.78,90900.0,62.3867,62.4434,62.0964,62.1601,90900.0
2011-12-14 14:40:00,87.82,88.12,87.76,87.99,64900.0,62.1885,62.4009,62.146,62.3088,64900.0
2011-12-14 14:50:00,87.98,88.03,87.64,87.79,89100.0,62.3018,62.3372,62.061,62.1672,89100.0
2011-12-14 15:00:00,87.81,87.95,87.41,87.49,83800.0,62.1814,62.2805,61.8981,61.9548,83800.0
2011-12-14 15:10:00,87.5,88.08,87.49,87.87,87000.0,61.9619,62.3726,61.9548,62.2239,87000.0
2011-12-14 15:20:00,87.9,87.91,87.57,87.88,85000.0,62.2451,62.2522,62.0114,62.2309,85000.0
2011-12-14 15:30:00,87.9,88.0,87.51,87.59,102900.0,62.2451,62.3159,61.9689,62.0256,102900.0
2011-12-14 15:40:00,87.64,87.87,87.45,87.84,114500.0,62.061,62.2239,61.9264,62.2026,114500.0
2011-12-14 15:50:00,87.81,87.85,87.44,87.53,151100.0,62.1814,62.2097,61.9194,61.9831,151100.0
2011-12-15 09:30:00,88.88,88.98,88.0,88.04,108400.0,62.9391,63.0099,62.3159,62.3442,108400.0
2011-12-15 09:40:00,88.0,88.07,87.61,87.8,53000.0,62.3159,62.3655,62.0397,62.1743,53000.0
2011-12-15 09:50:00,87.74,87.96,87.39,87.55,49300.0,62.1318,62.2876,61.884,61.9973,49300.0
2011-12-15 10:00:00,87.59,87.93,86.96,87.01,73400.0,62.0256,62.2663,61.5795,61.6149,73400.0
2011-12-15 10:10:00,87.01,87.18,86.85,87.15,32800.0,61.6149,61.7352,61.5016,61.714,32800.0
2011-12-15 10:20:00,87.16,87.27,86.96,87.01,30100.0,61.7211,61.799,61.5795,61.6149,30100.0
2011-12-15 10:30:00,87.03,87.27,86.93,87.02,61100.0,61.629,61.799,61.5582,61.6219,61100.0
2011-12-15 10:40:00,87.03,87.29,86.91,87.13,79000.0,61.629,61.8131,61.5441,61.6998,79000.0
2011-12-15 10:50:00,87.12,87.15,86.75,87.02,77400.0,61.6928,61.714,61.4308,61.6219,77400.0
2011-12-15 11:00:00,87.02,87.13,86.8,86.8,26200.0,61.6219,61.6998,61.4662,61.4662,26200.0
2011-12-15 11:10:00,86.82,87.06,86.8,86.86,41800.0,61.4803,61.6503,61.4662,61.5086,41800.0
2011-12-15 11:20:00,86.82,87.39,86.81,87.33,50000.0,61.4803,61.884,61.4732,61.8415,50000.0
2011-12-15 11:30:00,87.35,87.48,87.05,87.05,22200.0,61.8556,61.9477,61.6432,61.6432,22200.0
2011-12-15 11:40:00,87.08,87.2,86.92,86.93,30300.0,61.6644,61.7494,61.5511,61.5582,30300.0
2011-12-15 11:50:00,86.91,87.02,86.75,87.0,22600.0,61.5441,61.6219,61.4308,61.6078,22600.0
2011-12-15 12:00:00,86.99,87.16,86.95,87.12,15200.0,61.6007,61.7211,61.5724,61.6928,15200.0
2011-12-15 12:10:00,87.06,87.25,86.9,87.12,21600.0,61.6503,61.7848,61.537,61.6928,21600.0
2011-12-15 12:20:00,87.2,87.49,87.2,87.35,24300.0,61.7494,61.9548,61.7494,61.8556,24300.0
2011-12-15 12:30:00,87.39,87.46,87.24,87.39,35200.0,61.884,61.9335,61.7777,61.884,35200.0
2011-12-15 12:40:00,87.42,87.48,87.26,87.35,66200.0,61.9052,61.9477,61.7919,61.8556,66200.0
2011-12-15 12:50:00,87.34,87.4,87.11,87.13,45600.0,61.8485,61.891,61.6857,61.6998,45600.0
2011-12-15 13:00:00,87.18,87.34,87.15,87.31,24300.0,61.7352,61.8485,61.714,61.8273,24300.0
2011-12-15 13:10:00,87.35,87.37,87.18,87.28,16200.0,61.8556,61.8698,61.7352,61.8061,16200.0
2011-12-15 13:20:00,87.31,87.35,87.16,87.21,26300.0,61.8273,61.8556,61.7211,61.7565,26300.0
2011-12-15 13:30:00,87.22,87.29,86.9,87.01,23600.0,61.7636,61.8131,61.537,61.6149,23600.0
2011-12-15 13:40:00,86.98,87.5,86.9,87.42,75300.0,61.5936,61.9619,61.537,61.9052,75300.0
2011-12-15 13:50:00,87.45,87.49,87.22,87.22,15300.0,61.9264,61.9548,61.7636,61.7636,15300.0
2011-12-15 14:00:00,87.25,87.38,87.12,87.21,22100.0,61.7848,61.8769,61.6928,61.7565,22100.0
2011-12-15 14:10:00,87.23,87.45,87.23,87.32,17700.0,61.7707,61.9264,61.7707,61.8344,17700.0
2011-12-15 14:20:00,87.3,87.36,87.02,87.06,31600.0,61.8202,61.8627,61.6219,61.6503,31600.0
2011-12-15 14:30:00,87.05,87.16,86.94,87.16,20400.0,61.6432,61.7211,61.5653,61.7211,20400.0
2011-12-15 14:40:00,87.14,87.15,86.8,86.86,25800.0,61.7069,61.714,61.4662,61.5086,25800.0
2011-12-15 14:50:00,86.84,87.06,86.71,86.97,50900.0,61.4945,61.6503,61.4024,61.5865,50900.0
2011-12-15 15:00:00,86.93,87.3,86.92,87.27,38300.0,61.5582,61.8202,61.5511,61.799,38300.0
2011-12-15 15:10:00,87.29,87.35,87.01,87.27,63400.0,61.8131,61.8556,61.6149,61.799,63400.0
2011-12-15 15:20:00,87.25,87.27,87.02,87.06,58900.0,61.7848,61.799,61.6219,61.6503,58900.0
2011-12-15 15:30:00,87.07,87.23,86.93,87.07,69100.0,61.6574,61.7707,61.5582,61.6574,69100.0
2011-12-15 15:40:00,87.08,87.09,86.69,86.85,97900.0,61.6644,61.6715,61.3883,61.5016,97900.0
2011-12-15 15:50:00,86.87,86.88,86.55,86.78,126500.0,61.5157,61.5228,61.2891,61.452,126500.0
2011-12-16 09:30:00,87.81,89.18,87.7,89.17,379200.0,62.1814,63.1515,62.1035,63.1444,379200.0
2011-12-16 09:40:00,89.17,89.58,88.22,88.59,104400.0,63.1444,63.4348,62.4717,62.7337,104400.0
2011-12-16 09:50:00,88.57,89.45,88.3,89.27,85500.0,62.7196,63.3427,62.5284,63.2153,85500.0
2011-12-16 10:00:00,89.23,90.02,89.23,89.72,174700.0,63.1869,63.7464,63.1869,63.5339,174700.0
2011-12-16 10:10:00,89.72,89.78,89.48,89.73,57900.0,63.5339,63.5764,63.364,63.541,57900.0
2011-12-16 10:20:00,89.67,89.8,89.18,89.18,58700.0,63.4985,63.5906,63.1515,63.1515,58700.0
2011-12-16 10:30:00,89.19,89.36,89.01,89.19,59400.0,63.1586,63.279,63.0311,63.1586,59400.0
2011-12-16 10:40:00,89.19,89.22,88.99,89.08,31900.0,63.1586,63.1798,63.017,63.0807,31900.0
2011-12-16 10:50:00,89.06,89.19,88.87,88.97,30300.0,63.0665,63.1586,62.932,63.0028,30300.0
2011-12-16 11:00:00,89.0,89.17,88.43,88.43,57100.0,63.0241,63.1444,62.6204,62.6204,57100.0
2011-12-16 11:10:00,88.48,88.76,88.44,88.57,31200.0,62.6558,62.8541,62.6275,62.7196,31200.0
2011-12-16 11:20:00,88.58,88.64,88.5,88.53,34500.0,62.7266,62.7691,62.67,62.6912,34500.0
2011-12-16 11:30:00,88.54,88.58,88.14,88.27,67700.0,62.6983,62.7266,62.4151,62.5071,67700.0
2011-12-16 11:40:00,88.31,88.41,88.11,88.15,42400.0,62.5354,62.6063,62.3938,62.4221,42400.0
2011-12-16 11:50:00,88.14,88.15,87.49,87.61,54600.0,62.4151,62.4221,61.9548,62.0397,54600.0
2011-12-16 12:00:00,87.52,87.83,87.25,87.81,91800.0,61.976,62.1955,61.7848,62.1814,91800.0
2011-12-16 12:10:00,87.83,87.91,87.62,87.76,46700.0,62.1955,62.2522,62.0468,62.146,46700.0
2011-12-16 12:20:00,87.77,87.78,87.25,87.31,44300.0,62.153,62.1601,61.7848,61.8273,44300.0
2011-12-16 12:30:00,87.31,87.37,86.88,87.29,83500.0,61.8273,61.8698,61.5228,61.8131,83500.0
2011-12-16 12:40:00,87.28,87.43,87.0,87.27,61200.0,61.8061,61.9123,61.6078,61.799,61200.0
2011-12-16 12:50:00,87.29,87.52,87.08,87.39,51800.0,61.8131,61.976,61.6644,61.884,51800.0
2011-12-16 13:00:00,87.38,87.67,87.34,87.4,63000.0,61.8769,62.0822,61.8485,61.891,63000.0
2011-12-16 13:10:00,87.43,87.61,87.41,87.54,30700.0,61.9123,62.0397,61.8981,61.9902,30700.0
2011-12-16 13:20:00,87.58,87.77,87.41,87.5,39100.0,62.0185,62.153,61.8981,61.9619,39100.0
2011-12-16 13:30:00,87.51,87.61,87.4,87.53,27300.0,61.9689,62.0397,61.891,61.9831,27300.0
2011-12-16 13:40:00,87.51,87.78,87.36,87.75,40100.0,61.9689,62.1601,61.8627,62.1389,40100.0
2011-12-16 13:50:00,87.75,87.79,87.28,87.35,65300.0,62.1389,62.1672,61.8061,61.8556,65300.0
2011-12-16 14:00:00,87.35,87.4,87.18,87.31,56800.0,61.8556,61.891,61.7352,61.8273,56800.0
2011-12-16 14:10:00,87.28,87.46,87.11,87.17,53600.0,61.8061,61.9335,61.6857,61.7282,53600.0
2011-12-16 14:20:00,87.12,87.15,86.81,87.02,56500.0,61.6928,61.714,61.4732,61.6219,56500.0
2011-12-16 14:30:00,87.02,87.31,86.94,87.23,65400.0,61.6219,61.8273,61.5653,61.7707,65400.0
2011-12-16 14:40:00,87.23,87.27,87.0,87.13,88200.0,61.7707,61.799,61.6078,61.6998,88200.0
2011-12-16 14:50:00,87.14,87.26,87.03,87.07,58200.0,61.7069,61.7919,61.629,61.6574,58200.0
2011-12-16 15:00:00,87.1,87.25,87.1,87.18,64300.0,61.6786,61.7848,61.6786,61.7352,64300.0
2011-12-16 15:10:00,87.16,87.58,87.16,87.38,80100.0,61.7211,62.0185,61.7211,61.8769,80100.0
2011-12-16 15:20:00,87.38,87.53,86.97,87.04,93300.0,61.8769,61.9831,61.5865,61.6361,93300.0
2011-12-16 15:30:00,87.0,87.23,86.97,87.0,94800.0,61.6078,61.7707,61.5865,61.6078,94800.0
2011-12-16 15:40:00,87.0,87.23,86.91,87.21,124600.0,61.6078,61.7707,61.5441,61.7565,124600.0
2011-12-16 15:50:00,87.22,87.49,87.17,87.28,214600.0,61.7636,61.9548,61.7282,61.8061,214600.0
2011-12-19 09:30:00,87.64,88.17,87.5,87.74,78900.0,62.061,62.4363,61.9619,62.1318,78900.0
2011-12-19 09:40:00,87.69,88.18,87.69,88.04,68100.0,62.0964,62.4434,62.0964,62.3442,68100.0
2011-12-19 09:50:00,88.07,88.1,87.46,87.92,80900.0,62.3655,62.3867,61.9335,62.2593,80900.0
2011-12-19 10:00:00,87.97,87.97,87.4,87.62,36900.0,62.2947,62.2947,61.891,62.0468,36900.0
2011-12-19 10:10:00,87.56,87.75,87.43,87.52,44600.0,62.0043,62.1389,61.9123,61.976,44600.0
2011-12-19 10:20:00,87.53,87.6,87.31,87.52,57200.0,61.9831,62.0327,61.8273,61.976,57200.0
2011-12-19 10:30:00,87.54,88.11,87.5,87.82,78200.0,61.9902,62.3938,61.9619,62.1885,78200.0
2011-12-19 10:40:00,87.78,87.93,87.56,87.62,141500.0,62.1601,62.2663,62.0043,62.0468,141500.0
2011-12-19 10:50:00,87.62,87.71,87.21,87.3,60100.0,62.0468,62.1106,61.7565,61.8202,60100.0
2011-12-19 11:00:00,87.24,87.27,86.61,86.79,27300.0,61.7777,61.799,61.3316,61.4591,27300.0
2011-12-19 11:10:00,86.81,86.97,86.69,86.84,24500.0,61.4732,61.5865,61.3883,61.4945,24500.0
2011-12-19 11:20:00,86.82,87.23,86.75,87.23,51000.0,61.4803,61.7707,61.4308,61.7707,51000.0
2011-12-19 11:30:00,87.27,87.39,86.98,87.03,44200.0,61.799,61.884,61.5936,61.629,44200.0
2011-12-19 11:40:00,86.96,87.01,86.52,86.67,32200.0,61.5795,61.6149,61.2679,61.3741,32200.0
2011-12-19 11:50:00,86.67,86.9,86.63,86.73,15400.0,61.3741,61.537,61.3458,61.4166,15400.0
2011-12-19 12:00:00,86.63,87.07,86.61,87.0,15700.0,61.3458,61.6574,61.3316,61.6078,15700.0
2011-12-19 12:10:00,86.98,87.05,86.66,86.78,22000.0,61.5936,61.6432,61.367,61.452,22000.0
2011-12-19 12:20:00,86.78,86.93,86.74,86.91,10300.0,61.452,61.5582,61.4237,61.5441,10300.0
2011-12-19 12:30:00,86.83,86.84,86.61,86.63,20900.0,61.4874,61.4945,61.3316,61.3458,20900.0
2011-12-19 12:40:00,86.61,86.73,86.54,86.68,10600.0,61.3316,61.4166,61.282,61.3812,10600.0
2011-12-19 12:50:00,86.66,86.78,86.61,86.72,12800.0,61.367,61.452,61.3316,61.4095,12800.0
2011-12-19 13:00:00,86.74,86.85,86.67,86.8,22400.0,61.4237,61.5016,61.3741,61.4662,22400.0
2011-12-19 13:10:00,86.83,86.84,86.59,86.59,26800.0,61.4874,61.4945,61.3174,61.3174,26800.0
2011-12-19 13:20:00,86.59,86.81,86.59,86.8,21600.0,61.3174,61.4732,61.3174,61.4662,21600.0
2011-12-19 13:30:00,86.81,86.86,86.66,86.75,39400.0,61.4732,61.5086,61.367,61.4308,39400.0
2011-12-19 13:40:00,86.75,86.82,86.64,86.75,26800.0,61.4308,61.4803,61.3529,61.4308,26800.0
2011-12-19 13:50:00,86.76,87.22,86.75,87.18,39800.0,61.4378,61.7636,61.4308,61.7352,39800.0
2011-12-19 14:00:00,87.17,87.29,87.13,87.29,47200.0,61.7282,61.8131,61.6998,61.8131,47200.0
2011-12-19 14:10:00,87.25,87.26,87.09,87.11,40900.0,61.7848,61.7919,61.6715,61.6857,40900.0
2011-12-19 14:20:00,87.1,87.14,86.88,86.99,24800.0,61.6786,61.7069,61.5228,61.6007,24800.0
2011-12-19 14:30:00,86.95,87.04,86.82,86.98,18200.0,61.5724,61.6361,61.4803,61.5936,18200.0
2011-12-19 14:40:00,86.97,87.13,86.76,86.78,32300.0,61.5865,61.6998,61.4378,61.452,32300.0
2011-12-19 14:50:00,86.78,87.06,86.78,87.0,26500.0,61.452,61.6503,61.452,61.6078,26500.0
2011-12-19 15:00:00,86.98,86.99,86.16,86.25,73500.0,61.5936,61.6007,61.013,61.0767,73500.0
2011-12-19 15:10:00,86.23,86.31,86.06,86.22,53600.0,61.0625,61.1192,60.9421,61.0554,53600.0
2011-12-19 15:20:00,86.21,86.22,85.81,85.9,75500.0,61.0484,61.0554,60.7651,60.8288,75500.0
2011-12-19 15:30:00,85.93,86.02,85.77,85.84,64800.0,60.8501,60.9138,60.7368,60.7863,64800.0
2011-12-19 15:40:00,85.81,85.89,85.6,85.65,81900.0,60.7651,60.8218,60.6164,60.6518,81900.0
2011-12-19 15:50:00,85.62,85.96,85.51,85.82,133500.0,60.6306,60.8713,60.5527,60.7722,133500.0
2011-12-20 09:30:00,87.82,88.4,87.6,88.19,161300.0,62.1885,62.5992,62.0327,62.4505,161300.0
2011-12-20 09:40:00,88.27,89.17,88.17,88.68,130200.0,62.5071,63.1444,62.4363,62.7975,130200.0
2011-12-20 09:50:00,88.69,88.95,88.59,88.95,90800.0,62.8045,62.9886,62.7337,62.9886,90800.0
2011-12-20 10:00:00,88.94,88.97,88.78,88.81,69800.0,62.9816,63.0028,62.8683,62.8895,69800.0
2011-12-20 10:10:00,88.81,88.82,88.41,88.74,147800.0,62.8895,62.8966,62.6063,62.8399,147800.0
2011-12-20 10:20:00,88.73,89.81,88.71,89.58,87800.0,62.8329,63.5976,62.8187,63.4348,87800.0
2011-12-20 10:30:00,89.64,89.75,89.32,89.5,68500.0,63.4773,63.5552,63.2507,63.3781,68500.0
2011-12-20 10:40:00,89.51,89.75,89.28,89.54,127800.0,63.3852,63.5552,63.2223,63.4064,127800.0
2011-12-20 10:50:00,89.5,89.65,89.43,89.56,28000.0,63.3781,63.4843,63.3286,63.4206,28000.0
2011-12-20 11:00:00,89.59,89.95,89.54,89.78,28900.0,63.4419,63.6968,63.4064,63.5764,28900.0
2011-12-20 11:10:00,89.78,89.96,89.77,89.9,51100.0,63.5764,63.7039,63.5693,63.6614,51100.0
2011-12-20 11:20:00,89.9,89.97,89.69,89.8,43000.0,63.6614,63.7109,63.5127,63.5906,43000.0
2011-12-20 11:30:00,89.84,89.89,89.55,89.58,28200.0,63.6189,63.6543,63.4135,63.4348,28200.0
2011-12-20 11:40:00,89.56,89.77,89.3,89.71,91600.0,63.4206,63.5693,63.2365,63.5268,91600.0
2011-12-20 11:50:00,89.71,89.8,89.49,89.51,34400.0,63.5268,63.5906,63.371,63.3852,34400.0
2011-12-20 12:00:00,89.56,89.56,89.27,89.39,36000.0,63.4206,63.4206,63.2153,63.3002,36000.0
2011-12-20 12:10:00,89.38,89.51,89.28,89.39,37900.0,63.2931,63.3852,63.2223,63.3002,37900.0
2011-12-20 12:20:00,89.38,89.5,89.34,89.34,10500.0,63.2931,63.3781,63.2648,63.2648,10500.0
2011-12-20 12:30:00,89.34,89.5,89.32,89.36,17700.0,63.2648,63.3781,63.2507,63.279,17700.0
2011-12-20 12:40:00,89.35,89.46,89.34,89.38,17900.0,63.2719,63.3498,63.2648,63.2931,17900.0
2011-12-20 12:50:00,89.33,89.6,89.33,89.37,25000.0,63.2577,63.4489,63.2577,63.2861,25000.0
2011-12-20 13:00:00,89.45,89.62,89.41,89.59,31400.0,63.3427,63.4631,63.3144,63.4419,31400.0
2011-12-20 13:10:00,89.59,89.69,89.43,89.46,15000.0,63.4419,63.5127,63.3286,63.3498,15000.0
2011-12-20 13:20:00,89.45,89.52,89.33,89.39,16400.0,63.3427,63.3923,63.2577,63.3002,16400.0
2011-12-20 13:30:00,89.38,89.42,89.18,89.18,34500.0,63.2931,63.3215,63.1515,63.1515,34500.0
2011-12-20 13:40:00,89.18,89.21,89.05,89.08,31700.0,63.1515,63.1728,63.0595,63.0807,31700.0
2011-12-20 13:50:00,89.05,89.24,89.04,89.21,33800.0,63.0595,63.194,63.0524,63.1728,33800.0
2011-12-20 14:00:00,89.22,89.29,88.83,89.01,68200.0,63.1798,63.2294,62.9037,63.0311,68200.0
2011-12-20 14:10:00,89.01,89.05,88.91,88.98,25900.0,63.0311,63.0595,62.9603,63.0099,25900.0
2011-12-20 14:20:00,88.98,89.1,88.93,89.0,44200.0,63.0099,63.0949,62.9745,63.0241,44200.0
2011-12-20 14:30:00,89.03,89.09,88.95,89.04,37700.0,63.0453,63.0878,62.9886,63.0524,37700.0
2011-12-20 14:40:00,89.04,89.34,89.03,89.34,109300.0,63.0524,63.2648,63.0453,63.2648,109300.0
2011-12-20 14:50:00,89.38,89.48,89.32,89.39,37400.0,63.2931,63.364,63.2507,63.3002,37400.0
2011-12-20 15:00:00,89.41,89.63,89.31,89.58,86000.0,63.3144,63.4702,63.2436,63.4348,86000.0
2011-12-20 15:10:00,89.58,89.81,89.5,89.8,88400.0,63.4348,63.5976,63.3781,63.5906,88400.0
2011-12-20 15:20:00,89.8,90.1,89.71,90.09,189900.0,63.5906,63.803,63.5268,63.7959,189900.0
2011-12-20 15:30:00,90.09,90.11,89.82,90.05,148700.0,63.7959,63.8101,63.6047,63.7676,148700.0
2011-12-20 15:40:00,90.02,90.18,89.86,89.97,146600.0,63.7464,63.8597,63.6331,63.7109,146600.0
2011-12-20 15:50:00,89.97,90.12,89.92,90.0,131400.0,63.7109,63.8172,63.6755,63.7322,131400.0
2011-12-21 09:30:00,89.37,89.49,87.71,88.32,161900.0,63.2861,63.371,62.1106,62.5425,161900.0
2011-12-21 09:40:00,88.33,88.44,88.0,88.04,62600.0,62.5496,62.6275,62.3159,62.3442,62600.0
2011-12-21 09:50:00,88.09,88.16,87.45,87.45,71500.0,62.3797,62.4292,61.9264,61.9264,71500.0
2011-12-21 10:00:00,87.45,87.61,86.9,87.47,121500.0,61.9264,62.0397,61.537,61.9406,121500.0
2011-12-21 10:10:00,87.48,88.33,87.47,88.0,152600.0,61.9477,62.5496,61.9406,62.3159,152600.0
2011-12-21 10:20:00,88.02,88.46,87.94,88.2,93300.0,62.3301,62.6417,62.2734,62.4575,93300.0
2011-12-21 10:30:00,88.19,88.62,88.01,88.04,42500.0,62.4505,62.755,62.323,62.3442,42500.0
2011-12-21 10:40:00,88.03,88.12,87.49,87.56,74100.0,62.3372,62.4009,61.9548,62.0043,74100.0
2011-12-21 10:50:00,87.55,87.57,87.15,87.22,54600.0,61.9973,62.0114,61.714,61.7636,54600.0
2011-12-21 11:00:00,87.24,87.36,86.87,86.93,161100.0,61.7777,61.8627,61.5157,61.5582,161100.0
2011-12-21 11:10:00,86.96,86.97,86.68,86.79,44500.0,61.5795,61.5865,61.3812,61.4591,44500.0
2011-12-21 11:20:00,86.76,86.79,86.38,86.58,86200.0,61.4378,61.4591,61.1687,61.3104,86200.0
2011-12-21 11:30:00,86.59,87.0,86.51,86.92,57200.0,61.3174,61.6078,61.2608,61.5511,57200.0
2011-12-21 11:40:00,86.94,87.01,86.79,86.99,52100.0,61.5653,61.6149,61.4591,61.6007,52100.0
2011-12-21 11:50:00,86.98,87.0,86.75,86.98,30900.0,61.5936,61.6078,61.4308,61.5936,30900.0
2011-12-21 12:00:00,86.98,87.22,86.6,86.7,42400.0,61.5936,61.7636,61.3245,61.3953,42400.0
2011-12-21 12:10:00,86.69,86.71,86.5,86.65,29900.0,61.3883,61.4024,61.2537,61.3599,29900.0
2011-12-21 12:20:00,86.63,86.63,86.13,86.27,52700.0,61.3458,61.3458,60.9917,61.0908,52700.0
2011-12-21 12:30:00,86.31,86.57,86.25,86.56,82500.0,61.1192,61.3033,61.0767,61.2962,82500.0
2011-12-21 12:40:00,86.54,87.01,86.5,86.99,104500.0,61.282,61.6149,61.2537,61.6007,104500.0
2011-12-21 12:50:00,87.0,87.28,86.91,87.19,81700.0,61.6078,61.8061,61.5441,61.7423,81700.0
2011-12-21 13:00:00,87.19,87.42,87.04,87.06,137900.0,61.7423,61.9052,61.6361,61.6503,137900.0
2011-12-21 13:10:00,86.99,87.01,86.65,86.88,44300.0,61.6007,61.6149,61.3599,61.5228,44300.0
2011-12-21 13:20:00,86.82,87.01,86.63,86.7,44400.0,61.4803,61.6149,61.3458,61.3953,44400.0
2011-12-21 13:30:00,86.71,87.02,86.61,87.01,38500.0,61.4024,61.6219,61.3316,61.6149,38500.0
2011-12-21 13:40:00,87.01,87.01,86.6,86.8,38100.0,61.6149,61.6149,61.3245,61.4662,38100.0
2011-12-21 13:50:00,86.79,87.26,86.76,87.16,48300.0,61.4591,61.7919,61.4378,61.7211,48300.0
2011-12-21 14:00:00,87.18,87.3,87.08,87.11,48300.0,61.7352,61.8202,61.6644,61.6857,48300.0
2011-12-21 14:10:00,87.11,87.15,87.0,87.1,28000.0,61.6857,61.714,61.6078,61.6786,28000.0
2011-12-21 14:20:00,87.1,87.1,86.91,86.93,41900.0,61.6786,61.6786,61.5441,61.5582,41900.0
2011-12-21 14:30:00,86.97,87.05,86.67,86.83,73000.0,61.5865,61.6432,61.3741,61.4874,73000.0
2011-12-21 14:40:00,86.82,87.03,86.73,86.89,107700.0,61.4803,61.629,61.4166,61.5299,107700.0
2011-12-21 14:50:00,86.89,87.02,86.87,86.97,68900.0,61.5299,61.6219,61.5157,61.5865,68900.0
2011-12-21 15:00:00,86.95,87.23,86.83,87.23,106400.0,61.5724,61.7707,61.4874,61.7707,106400.0
2011-12-21 15:10:00,87.24,87.91,87.2,87.91,165300.0,61.7777,62.2522,61.7494,62.2522,165300.0
2011-12-21 15:20:00,87.89,88.07,87.75,88.01,219300.0,62.238,62.3655,62.1389,62.323,219300.0
2011-12-21 15:30:00,88.03,88.4,88.01,88.18,138600.0,62.3372,62.5992,62.323,62.4434,138600.0
2011-12-21 15:40:00,88.2,88.27,87.65,87.69,150800.0,62.4575,62.5071,62.0681,62.0964,150800.0
2011-12-21 15:50:00,87.69,88.03,87.52,87.96,173800.0,62.0964,62.3372,61.976,62.2876,173800.0
2011-12-22 09:30:00,88.56,88.8,88.06,88.21,133700.0,62.7125,62.8824,62.3584,62.4646,133700.0
2011-12-22 09:40:00,88.19,88.87,88.19,88.36,52600.0,62.4505,62.932,62.4505,62.5708,52600.0
2011-12-22 09:50:00,88.33,88.59,88.21,88.4,53800.0,62.5496,62.7337,62.4646,62.5992,53800.0
2011-12-22 10:00:00,88.43,88.64,87.9,87.9,44300.0,62.6204,62.7691,62.2451,62.2451,44300.0
2011-12-22 10:10:00,87.9,88.3,87.88,88.04,40000.0,62.2451,62.5284,62.2309,62.3442,40000.0
2011-12-22 10:20:00,88.03,88.17,87.78,88.1,57900.0,62.3372,62.4363,62.1601,62.3867,57900.0
2011-12-22 10:30:00,88.08,88.14,87.74,87.84,90200.0,62.3726,62.4151,62.1318,62.2026,90200.0
2011-12-22 10:40:00,87.87,87.93,87.14,87.26,90200.0,62.2239,62.2663,61.7069,61.7919,90200.0
2011-12-22 10:50:00,87.23,87.69,87.2,87.5,71600.0,61.7707,62.0964,61.7494,61.9619,71600.0
2011-12-22 11:00:00,87.48,87.69,87.4,87.52,69500.0,61.9477,62.0964,61.891,61.976,69500.0
2011-12-22 11:10:00,87.52,87.54,87.36,87.37,48500.0,61.976,61.9902,61.8627,61.8698,48500.0
2011-12-22 11:20:00,87.38,87.42,87.21,87.3,46300.0,61.8769,61.9052,61.7565,61.8202,46300.0
2011-12-22 11:30:00,87.33,87.41,87.15,87.24,36400.0,61.8415,61.8981,61.714,61.7777,36400.0
2011-12-22 11:40:00,87.28,87.45,87.23,87.39,59400.0,61.8061,61.9264,61.7707,61.884,59400.0
2011-12-22 11:50:00,87.39,87.39,87.19,87.24,36400.0,61.884,61.884,61.7423,61.7777,36400.0
2011-12-22 12:00:00,87.26,87.41,87.22,87.39,37900.0,61.7919,61.8981,61.7636,61.884,37900.0
2011-12-22 12:10:00,87.39,87.52,87.31,87.42,42200.0,61.884,61.976,61.8273,61.9052,42200.0
2011-12-22 12:20:00,87.45,87.75,87.39,87.72,56000.0,61.9264,62.1389,61.884,62.1176,56000.0
2011-12-22 12:30:00,87.73,87.76,87.6,87.71,36300.0,62.1247,62.146,62.0327,62.1106,36300.0
2011-12-22 12:40:00,87.7,87.9,87.7,87.73,38700.0,62.1035,62.2451,62.1035,62.1247,38700.0
2011-12-22 12:50:00,87.75,87.8,87.71,87.79,32500.0,62.1389,62.1743,62.1106,62.1672,32500.0
2011-12-22 13:00:00,87.79,87.87,87.57,87.58,57100.0,62.1672,62.2239,62.0114,62.0185,57100.0
2011-12-22 13:10:00,87.58,87.84,87.58,87.84,25500.0,62.0185,62.2026,62.0185,62.2026,25500.0
2011-12-22 13:20:00,87.85,87.97,87.77,87.93,35300.0,62.2097,62.2947,62.153,62.2663,35300.0
2011-12-22 13:30:00,87.95,88.08,87.9,87.99,40300.0,62.2805,62.3726,62.2451,62.3088,40300.0
2011-12-22 13:40:00,88.0,88.27,87.98,88.24,57400.0,62.3159,62.5071,62.3018,62.4859,57400.0
2011-12-22 13:50:00,88.24,88.57,88.19,88.28,114500.0,62.4859,62.7196,62.4505,62.5142,114500.0
2011-12-22 14:00:00,88.29,88.29,88.04,88.09,41700.0,62.5213,62.5213,62.3442,62.3797,41700.0
2011-12-22 14:10:00,88.09,88.14,87.94,88.05,66900.0,62.3797,62.4151,62.2734,62.3513,66900.0
2011-12-22 14:20:00,88.06,88.16,88.03,88.16,14600.0,62.3584,62.4292,62.3372,62.4292,14600.0
2011-12-22 14:30:00,88.14,88.18,88.07,88.13,22200.0,62.4151,62.4434,62.3655,62.408,22200.0
2011-12-22 14:40:00,88.13,88.41,88.13,88.19,55100.0,62.408,62.6063,62.408,62.4505,55100.0
2011-12-22 14:50:00,88.17,88.19,87.83,87.94,32000.0,62.4363,62.4505,62.1955,62.2734,32000.0
2011-12-22 15:00:00,87.95,88.16,87.88,88.04,35400.0,62.2805,62.4292,62.2309,62.3442,35400.0
2011-12-22 15:10:00,88.08,88.25,87.99,88.14,40700.0,62.3726,62.493,62.3088,62.4151,40700.0
2011-12-22 15:20:00,88.16,88.35,88.12,88.32,47300.0,62.4292,62.5638,62.4009,62.5425,47300.0
2011-12-22 15:30:00,88.31,88.45,88.04,88.06,94400.0,62.5354,62.6346,62.3442,62.3584,94400.0
2011-12-22 15:40:00,88.05,88.22,87.91,88.04,113400.0,62.3513,62.4717,62.2522,62.3442,113400.0
2011-12-22 15:50:00,88.03,88.22,87.95,88.14,136700.0,62.3372,62.4717,62.2805,62.4151,136700.0
2011-12-23 09:30:00,88.58,88.69,88.15,88.21,51700.0,62.7266,62.8045,62.4221,62.4646,51700.0
2011-12-23 09:40:00,88.16,88.28,87.78,88.13,48300.0,62.4292,62.5142,62.1601,62.408,48300.0
2011-12-23 09:50:00,88.13,88.65,88.11,88.63,24500.0,62.408,62.7762,62.3938,62.762,24500.0
2011-12-23 10:00:00,88.63,88.69,88.41,88.56,26400.0,62.762,62.8045,62.6063,62.7125,26400.0
2011-12-23 10:10:00,88.53,88.64,88.37,88.43,18000.0,62.6912,62.7691,62.5779,62.6204,18000.0
2011-12-23 10:20:00,88.43,88.6,88.4,88.42,16400.0,62.6204,62.7408,62.5992,62.6133,16400.0
2011-12-23 10:30:00,88.45,88.57,88.36,88.53,19500.0,62.6346,62.7196,62.5708,62.6912,19500.0
2011-12-23 10:40:00,88.59,88.64,88.4,88.5,27900.0,62.7337,62.7691,62.5992,62.67,27900.0
2011-12-23 10:50:00,88.49,88.63,88.35,88.63,24300.0,62.6629,62.762,62.5638,62.762,24300.0
2011-12-23 11:00:00,88.63,88.7,88.48,88.55,18500.0,62.762,62.8116,62.6558,62.7054,18500.0
2011-12-23 11:10:00,88.55,88.85,88.55,88.8,17900.0,62.7054,62.9178,62.7054,62.8824,17900.0
2011-12-23 11:20:00,88.8,88.85,88.78,88.84,15600.0,62.8824,62.9178,62.8683,62.9108,15600.0
2011-12-23 11:30:00,88.86,89.0,88.79,88.81,39300.0,62.9249,63.0241,62.8753,62.8895,39300.0
2011-12-23 11:40:00,88.82,88.94,88.79,88.88,28300.0,62.8966,62.9816,62.8753,62.9391,28300.0
2011-12-23 11:50:00,88.9,89.0,88.87,88.94,9400.0,62.9532,63.0241,62.932,62.9816,9400.0
2011-12-23 12:00:00,88.91,88.95,88.89,88.94,9400.0,62.9603,62.9886,62.9462,62.9816,9400.0
2011-12-23 12:10:00,88.95,89.0,88.91,88.94,10200.0,62.9886,63.0241,62.9603,62.9816,10200.0
2011-12-23 12:20:00,88.91,89.05,88.91,88.99,19200.0,62.9603,63.0595,62.9603,63.017,19200.0
2011-12-23 12:30:00,88.99,89.15,88.99,89.03,16800.0,63.017,63.1303,63.017,63.0453,16800.0
2011-12-23 12:40:00,89.05,89.11,89.0,89.0,9900.0,63.0595,63.1019,63.0241,63.0241,9900.0
2011-12-23 12:50:00,89.0,89.07,88.93,89.04,20500.0,63.0241,63.0736,62.9745,63.0524,20500.0
2011-12-23 13:00:00,89.06,89.07,88.96,89.04,23700.0,63.0665,63.0736,62.9957,63.0524,23700.0
2011-12-23 13:10:00,89.01,89.08,88.98,89.01,13800.0,63.0311,63.0807,63.0099,63.0311,13800.0
2011-12-23 13:20:00,89.01,89.01,88.91,88.97,12500.0,63.0311,63.0311,62.9603,63.0028,12500.0
2011-12-23 13:30:00,88.96,89.0,88.88,89.0,11800.0,62.9957,63.0241,62.9391,63.0241,11800.0
2011-12-23 13:40:00,88.98,89.03,88.97,88.97,6600.0,63.0099,63.0453,63.0028,63.0028,6600.0
2011-12-23 13:50:00,89.0,89.09,88.97,89.08,12700.0,63.0241,63.0878,63.0028,63.0807,12700.0
2011-12-23 14:00:00,89.1,89.1,88.97,89.0,10200.0,63.0949,63.0949,63.0028,63.0241,10200.0
2011-12-23 14:10:00,89.05,89.11,89.0,89.07,10300.0,63.0595,63.1019,63.0241,63.0736,10300.0
2011-12-23 14:20:00,89.06,89.07,88.95,88.95,14100.0,63.0665,63.0736,62.9886,62.9886,14100.0
2011-12-23 14:30:00,88.94,89.04,88.9,88.96,12100.0,62.9816,63.0524,62.9532,62.9957,12100.0
2011-12-23 14:40:00,88.97,89.0,88.93,89.0,17600.0,63.0028,63.0241,62.9745,63.0241,17600.0
2011-12-23 14:50:00,88.99,89.0,88.88,88.89,18500.0,63.017,63.0241,62.9391,62.9462,18500.0
2011-12-23 15:00:00,88.89,88.99,88.88,88.95,16200.0,62.9462,63.017,62.9391,62.9886,16200.0
2011-12-23 15:10:00,88.95,88.95,88.83,88.91,26600.0,62.9886,62.9886,62.9037,62.9603,26600.0
2011-12-23 15:20:00,88.91,88.94,88.82,88.83,26900.0,62.9603,62.9816,62.8966,62.9037,26900.0
2011-12-23 15:30:00,88.82,88.93,88.81,88.85,35700.0,62.8966,62.9745,62.8895,62.9178,35700.0
2011-12-23 15:40:00,88.84,89.0,88.79,88.87,87700.0,62.9108,63.0241,62.8753,62.932,87700.0
2011-12-23 15:50:00,88.86,89.15,88.86,89.11,97200.0,62.9249,63.1303,62.9249,63.1019,97200.0
2011-12-27 09:30:00,88.82,88.88,88.4,88.51,42200.0,62.8966,62.9391,62.5992,62.6771,42200.0
2011-12-27 09:40:00,88.5,89.02,88.46,89.02,52800.0,62.67,63.0382,62.6417,63.0382,52800.0
2011-12-27 09:50:00,89.07,89.2,88.57,88.96,39700.0,63.0736,63.1657,62.7196,62.9957,39700.0
2011-12-27 10:00:00,89.04,89.17,88.91,89.0,36000.0,63.0524,63.1444,62.9603,63.0241,36000.0
2011-12-27 10:10:00,89.0,89.12,88.77,89.03,49100.0,63.0241,63.109,62.8612,63.0453,49100.0
2011-12-27 10:20:00,89.01,89.03,88.67,88.73,27000.0,63.0311,63.0453,62.7904,62.8329,27000.0
2011-12-27 10:30:00,88.74,88.96,88.48,88.65,40300.0,62.8399,62.9957,62.6558,62.7762,40300.0
2011-12-27 10:40:00,88.65,88.72,88.21,88.23,48700.0,62.7762,62.8258,62.4646,62.4788,48700.0
2011-12-27 10:50:00,88.23,88.24,87.92,88.13,65100.0,62.4788,62.4859,62.2593,62.408,65100.0
2011-12-27 11:00:00,88.17,88.59,88.17,88.47,34100.0,62.4363,62.7337,62.4363,62.6487,34100.0
2011-12-27 11:10:00,88.47,88.75,88.39,88.63,34100.0,62.6487,62.847,62.5921,62.762,34100.0
2011-12-27 11:20:00,88.67,88.78,88.6,88.76,18400.0,62.7904,62.8683,62.7408,62.8541,18400.0
2011-12-27 11:30:00,88.8,88.9,88.73,88.9,14400.0,62.8824,62.9532,62.8329,62.9532,14400.0
2011-12-27 11:40:00,88.9,88.98,88.77,88.88,21300.0,62.9532,63.0099,62.8612,62.9391,21300.0
2011-12-27 11:50:00,88.9,89.18,88.88,89.18,17700.0,62.9532,63.1515,62.9391,63.1515,17700.0
2011-12-27 12:00:00,89.2,89.38,89.14,89.27,21100.0,63.1657,63.2931,63.1232,63.2153,21100.0
2011-12-27 12:10:00,89.28,89.34,89.18,89.18,14200.0,63.2223,63.2648,63.1515,63.1515,14200.0
2011-12-27 12:20:00,89.18,89.25,89.13,89.2,11700.0,63.1515,63.2011,63.1161,63.1657,11700.0
2011-12-27 12:30:00,89.18,89.24,89.08,89.14,21700.0,63.1515,63.194,63.0807,63.1232,21700.0
2011-12-27 12:40:00,89.16,89.19,89.08,89.1,11100.0,63.1374,63.1586,63.0807,63.0949,11100.0
2011-12-27 12:50:00,89.09,89.09,88.91,88.93,18500.0,63.0878,63.0878,62.9603,62.9745,18500.0
2011-12-27 13:00:00,88.97,89.08,88.91,88.91,16200.0,63.0028,63.0807,62.9603,62.9603,16200.0
2011-12-27 13:10:00,88.92,89.0,88.89,88.95,13800.0,62.9674,63.0241,62.9462,62.9886,13800.0
2011-12-27 13:20:00,88.94,89.0,88.88,88.99,12000.0,62.9816,63.0241,62.9391,63.017,12000.0
2011-12-27 13:30:00,88.97,89.08,88.91,89.07,24600.0,63.0028,63.0807,62.9603,63.0736,24600.0
2011-12-27 13:40:00,89.08,89.24,89.05,89.23,21000.0,63.0807,63.194,63.0595,63.1869,21000.0
2011-12-27 13:50:00,89.23,89.36,89.2,89.35,20300.0,63.1869,63.279,63.1657,63.2719,20300.0
2011-12-27 14:00:00,89.35,89.43,89.28,89.39,27200.0,63.2719,63.3286,63.2223,63.3002,27200.0
2011-12-27 14:10:00,89.39,89.54,89.36,89.42,18700.0,63.3002,63.4064,63.279,63.3215,18700.0
2011-12-27 14:20:00,89.42,89.47,89.09,89.23,34600.0,63.3215,63.3569,63.0878,63.1869,34600.0
2011-12-27 14:30:00,89.24,89.25,88.97,89.08,26100.0,63.194,63.2011,63.0028,63.0807,26100.0
2011-12-27 14:40:00,89.06,89.13,89.03,89.11,33200.0,63.0665,63.1161,63.0453,63.1019,33200.0
2011-12-27 14:50:00,89.16,89.23,89.11,89.23,17900.0,63.1374,63.1869,63.1019,63.1869,17900.0
2011-12-27 15:00:00,89.23,89.3,89.2,89.27,18600.0,63.1869,63.2365,63.1657,63.2153,18600.0
2011-12-27 15:10:00,89.27,89.29,89.17,89.21,19500.0,63.2153,63.2294,63.1444,63.1728,19500.0
2011-12-27 15:20:00,89.22,89.27,89.11,89.15,31800.0,63.1798,63.2153,63.1019,63.1303,31800.0
2011-12-27 15:30:00,89.17,89.21,88.92,88.95,39200.0,63.1444,63.1728,62.9674,62.9886,39200.0
2011-12-27 15:40:00,88.92,89.12,88.84,89.05,58100.0,62.9674,63.109,62.9108,63.0595,58100.0
2011-12-27 15:50:00,89.04,89.05,88.81,88.84,66200.0,63.0524,63.0595,62.8895,62.9108,66200.0
2011-12-28 09:30:00,89.08,89.58,89.0,89.17,81900.0,63.0807,63.4348,63.0241,63.1444,81900.0
2011-12-28 09:40:00,89.16,89.19,88.5,88.56,85000.0,63.1374,63.1586,62.67,62.7125,85000.0
2011-12-28 09:50:00,88.56,88.57,87.89,87.93,133000.0,62.7125,62.7196,62.238,62.2663,133000.0
2011-12-28 10:00:00,87.93,88.24,87.82,88.18,61100.0,62.2663,62.4859,62.1885,62.4434,61100.0
2011-12-28 10:10:00,88.15,88.2,87.85,87.9,42200.0,62.4221,62.4575,62.2097,62.2451,42200.0
2011-12-28 10:20:00,87.86,87.95,87.4,87.43,42200.0,62.2168,62.2805,61.891,61.9123,42200.0
2011-12-28 10:30:00,87.39,87.42,87.02,87.25,79000.0,61.884,61.9052,61.6219,61.7848,79000.0
2011-12-28 10:40:00,87.28,87.68,87.28,87.35,45500.0,61.8061,62.0893,61.8061,61.8556,45500.0
2011-12-28 10:50:00,87.35,87.44,87.09,87.23,36400.0,61.8556,61.9194,61.6715,61.7707,36400.0
2011-12-28 11:00:00,87.16,87.35,87.04,87.35,37100.0,61.7211,61.8556,61.6361,61.8556,37100.0
2011-12-28 11:10:00,87.32,87.45,87.21,87.29,51300.0,61.8344,61.9264,61.7565,61.8131,51300.0
2011-12-28 11:20:00,87.25,87.29,87.09,87.14,44900.0,61.7848,61.8131,61.6715,61.7069,44900.0
2011-12-28 11:30:00,87.12,87.22,87.0,87.1,46300.0,61.6928,61.7636,61.6078,61.6786,46300.0
2011-12-28 11:40:00,87.14,87.55,87.12,87.48,79600.0,61.7069,61.9973,61.6928,61.9477,79600.0
2011-12-28 11:50:00,87.47,87.56,87.35,87.56,30300.0,61.9406,62.0043,61.8556,62.0043,30300.0
2011-12-28 12:00:00,87.53,87.65,87.45,87.49,37500.0,61.9831,62.0681,61.9264,61.9548,37500.0
2011-12-28 12:10:00,87.5,87.82,87.42,87.82,31700.0,61.9619,62.1885,61.9052,62.1885,31700.0
2011-12-28 12:20:00,87.81,87.81,87.6,87.65,24100.0,62.1814,62.1814,62.0327,62.0681,24100.0
2011-12-28 12:30:00,87.66,87.86,87.62,87.85,32700.0,62.0752,62.2168,62.0468,62.2097,32700.0
2011-12-28 12:40:00,87.84,87.88,87.69,87.75,23400.0,62.2026,62.2309,62.0964,62.1389,23400.0
2011-12-28 12:50:00,87.77,87.77,87.47,87.66,28800.0,62.153,62.153,61.9406,62.0752,28800.0
2011-12-28 13:00:00,87.67,88.01,87.65,87.97,60600.0,62.0822,62.323,62.0681,62.2947,60600.0
2011-12-28 13:10:00,87.96,87.98,87.87,87.9,35600.0,62.2876,62.3018,62.2239,62.2451,35600.0
2011-12-28 13:20:00,87.9,88.0,87.9,87.98,41600.0,62.2451,62.3159,62.2451,62.3018,41600.0
2011-12-28 13:30:00,87.99,88.33,87.95,88.26,35700.0,62.3088,62.5496,62.2805,62.5,35700.0
2011-12-28 13:40:00,88.24,88.3,88.1,88.13,15000.0,62.4859,62.5284,62.3867,62.408,15000.0
2011-12-28 13:50:00,88.13,88.21,88.06,88.09,88300.0,62.408,62.4646,62.3584,62.3797,88300.0
2011-12-28 14:00:00,88.09,88.1,87.86,87.86,49000.0,62.3797,62.3867,62.2168,62.2168,49000.0
2011-12-28 14:10:00,87.86,87.98,87.68,87.72,66900.0,62.2168,62.3018,62.0893,62.1176,66900.0
2011-12-28 14:20:00,87.7,87.92,87.67,87.82,72500.0,62.1035,62.2593,62.0822,62.1885,72500.0
2011-12-28 14:30:00,87.82,87.89,87.71,87.73,33400.0,62.1885,62.238,62.1106,62.1247,33400.0
2011-12-28 14:40:00,87.74,87.84,87.67,87.71,78200.0,62.1318,62.2026,62.0822,62.1106,78200.0
2011-12-28 14:50:00,87.71,87.83,87.61,87.73,42200.0,62.1106,62.1955,62.0397,62.1247,42200.0
2011-12-28 15:00:00,87.71,87.87,87.63,87.74,66100.0,62.1106,62.2239,62.0539,62.1318,66100.0
2011-12-28 15:10:00,87.74,87.86,87.55,87.63,51000.0,62.1318,62.2168,61.9973,62.0539,51000.0
2011-12-28 15:20:00,87.63,87.78,87.47,87.58,97400.0,62.0539,62.1601,61.9406,62.0185,97400.0
2011-12-28 15:30:00,87.58,88.01,87.51,87.86,114600.0,62.0185,62.323,61.9689,62.2168,114600.0
2011-12-28 15:40:00,87.87,88.08,87.86,87.97,133400.0,62.2239,62.3726,62.2168,62.2947,133400.0
2011-12-28 15:50:00,87.97,87.97,87.73,87.84,139900.0,62.2947,62.2947,62.1247,62.2026,139900.0
2011-12-29 09:30:00,88.0,88.58,87.95,88.54,49400.0,62.3159,62.7266,62.2805,62.6983,49400.0
2011-12-29 09:40:00,88.54,88.68,88.38,88.65,62900.0,62.6983,62.7975,62.585,62.7762,62900.0
2011-12-29 09:50:00,88.64,88.93,88.56,88.73,57400.0,62.7691,62.9745,62.7125,62.8329,57400.0
2011-12-29 10:00:00,88.76,89.28,88.73,89.18,54600.0,62.8541,63.2223,62.8329,63.1515,54600.0
2011-12-29 10:10:00,89.2,89.2,88.95,89.03,25900.0,63.1657,63.1657,62.9886,63.0453,25900.0
2011-12-29 10:20:00,89.0,89.05,88.9,88.98,82500.0,63.0241,63.0595,62.9532,63.0099,82500.0
2011-12-29 10:30:00,88.97,89.15,88.92,89.1,62300.0,63.0028,63.1303,62.9674,63.0949,62300.0
2011-12-29 10:40:00,89.1,89.2,89.05,89.12,33200.0,63.0949,63.1657,63.0595,63.109,33200.0
2011-12-29 10:50:00,89.14,89.2,88.92,88.93,29100.0,63.1232,63.1657,62.9674,62.9745,29100.0
2011-12-29 11:00:00,88.96,89.09,88.6,88.62,49300.0,62.9957,63.0878,62.7408,62.755,49300.0
2011-12-29 11:10:00,88.62,88.89,88.61,88.69,58300.0,62.755,62.9462,62.7479,62.8045,58300.0
2011-12-29 11:20:00,88.68,88.78,88.59,88.69,35900.0,62.7975,62.8683,62.7337,62.8045,35900.0
2011-12-29 11:30:00,88.69,88.83,88.68,88.72,26100.0,62.8045,62.9037,62.7975,62.8258,26100.0
2011-12-29 11:40:00,88.74,88.83,88.67,88.83,23100.0,62.8399,62.9037,62.7904,62.9037,23100.0
2011-12-29 11:50:00,88.83,89.0,88.76,88.97,45900.0,62.9037,63.0241,62.8541,63.0028,45900.0
2011-12-29 12:00:00,89.0,89.0,88.72,88.81,12600.0,63.0241,63.0241,62.8258,62.8895,12600.0
2011-12-29 12:10:00,88.81,88.87,88.68,88.83,19000.0,62.8895,62.932,62.7975,62.9037,19000.0
2011-12-29 12:20:00,88.83,89.02,88.83,88.96,34900.0,62.9037,63.0382,62.9037,62.9957,34900.0
2011-12-29 12:30:00,88.94,88.95,88.8,88.91,13800.0,62.9816,62.9886,62.8824,62.9603,13800.0
2011-12-29 12:40:00,88.89,89.09,88.89,89.08,29200.0,62.9462,63.0878,62.9462,63.0807,29200.0
2011-12-29 12:50:00,89.08,89.18,89.01,89.18,23500.0,63.0807,63.1515,63.0311,63.1515,23500.0
2011-12-29 13:00:00,89.19,89.28,89.07,89.12,16200.0,63.1586,63.2223,63.0736,63.109,16200.0
2011-12-29 13:10:00,89.12,89.13,88.83,88.9,21600.0,63.109,63.1161,62.9037,62.9532,21600.0
2011-12-29 13:20:00,88.91,89.04,88.83,88.96,14200.0,62.9603,63.0524,62.9037,62.9957,14200.0
2011-12-29 13:30:00,88.9,89.1,88.9,89.1,22400.0,62.9532,63.0949,62.9532,63.0949,22400.0
2011-12-29 13:40:00,89.12,89.2,88.89,89.01,13900.0,63.109,63.1657,62.9462,63.0311,13900.0
2011-12-29 13:50:00,88.96,89.09,88.93,89.02,15300.0,62.9957,63.0878,62.9745,63.0382,15300.0
2011-12-29 14:00:00,89.02,89.16,88.98,89.05,58000.0,63.0382,63.1374,63.0099,63.0595,58000.0
2011-12-29 14:10:00,89.05,89.11,88.98,89.09,27600.0,63.0595,63.1019,63.0099,63.0878,27600.0
2011-12-29 14:20:00,89.09,89.2,89.09,89.12,15700.0,63.0878,63.1657,63.0878,63.109,15700.0
2011-12-29 14:30:00,89.13,89.15,88.82,88.9,33400.0,63.1161,63.1303,62.8966,62.9532,33400.0
2011-12-29 14:40:00,88.9,88.97,88.89,88.95,15500.0,62.9532,63.0028,62.9462,62.9886,15500.0
2011-12-29 14:50:00,88.98,88.98,88.87,88.88,17000.0,63.0099,63.0099,62.932,62.9391,17000.0
2011-12-29 15:00:00,88.86,88.97,88.85,88.91,16900.0,62.9249,63.0028,62.9178,62.9603,16900.0
2011-12-29 15:10:00,88.94,89.07,88.9,88.98,27300.0,62.9816,63.0736,62.9532,63.0099,27300.0
2011-12-29 15:20:00,88.97,89.02,88.84,88.9,51900.0,63.0028,63.0382,62.9108,62.9532,51900.0
2011-12-29 15:30:00,88.9,88.99,88.84,88.88,54700.0,62.9532,63.017,62.9108,62.9391,54700.0
2011-12-29 15:40:00,88.9,89.01,88.8,88.8,78100.0,62.9532,63.0311,62.8824,62.8824,78100.0
2011-12-29 15:50:00,88.81,89.07,88.81,88.98,138700.0,62.8895,63.0736,62.8895,63.0099,138700.0
2011-12-30 09:30:00,87.98,88.74,87.98,88.6,74500.0,62.3018,62.8399,62.3018,62.7408,74500.0
2011-12-30 09:40:00,88.61,88.94,88.56,88.84,29700.0,62.7479,62.9816,62.7125,62.9108,29700.0
2011-12-30 09:50:00,88.8,88.88,88.61,88.79,40900.0,62.8824,62.9391,62.7479,62.8753,40900.0
2011-12-30 10:00:00,88.8,88.94,88.7,88.75,21800.0,62.8824,62.9816,62.8116,62.847,21800.0
2011-12-30 10:10:00,88.75,88.87,88.59,88.68,31300.0,62.847,62.932,62.7337,62.7975,31300.0
2011-12-30 10:20:00,88.78,88.78,88.61,88.69,64400.0,62.8683,62.8683,62.7479,62.8045,64400.0
2011-12-30 10:30:00,88.7,88.83,88.7,88.79,15100.0,62.8116,62.9037,62.8116,62.8753,15100.0
2011-12-30 10:40:00,88.78,88.86,88.58,88.58,32100.0,62.8683,62.9249,62.7266,62.7266,32100.0
2011-12-30 10:50:00,88.61,88.8,88.56,88.69,60600.0,62.7479,62.8824,62.7125,62.8045,60600.0
2011-12-30 11:00:00,88.73,88.85,88.6,88.6,29800.0,62.8329,62.9178,62.7408,62.7408,29800.0
2011-12-30 11:10:00,88.61,88.78,88.59,88.72,51500.0,62.7479,62.8683,62.7337,62.8258,51500.0
2011-12-30 11:20:00,88.71,88.86,88.68,88.85,10400.0,62.8187,62.9249,62.7975,62.9178,10400.0
2011-12-30 11:30:00,88.83,88.88,88.76,88.81,14300.0,62.9037,62.9391,62.8541,62.8895,14300.0
2011-12-30 11:40:00,88.77,88.83,88.68,88.68,15200.0,62.8612,62.9037,62.7975,62.7975,15200.0
2011-12-30 11:50:00,88.67,88.7,88.54,88.56,18800.0,62.7904,62.8116,62.6983,62.7125,18800.0
2011-12-30 12:00:00,88.56,88.74,88.48,88.59,20100.0,62.7125,62.8399,62.6558,62.7337,20100.0
2011-12-30 12:10:00,88.59,88.62,88.5,88.52,10100.0,62.7337,62.755,62.67,62.6841,10100.0
2011-12-30 12:20:00,88.52,88.64,88.5,88.59,12700.0,62.6841,62.7691,62.67,62.7337,12700.0
2011-12-30 12:30:00,88.58,88.6,88.5,88.5,13400.0,62.7266,62.7408,62.67,62.67,13400.0
2011-12-30 12:40:00,88.51,88.59,88.51,88.59,12500.0,62.6771,62.7337,62.6771,62.7337,12500.0
2011-12-30 12:50:00,88.6,88.65,88.57,88.61,11000.0,62.7408,62.7762,62.7196,62.7479,11000.0
2011-12-30 13:00:00,88.64,88.65,88.56,88.59,10600.0,62.7691,62.7762,62.7125,62.7337,10600.0
2011-12-30 13:10:00,88.57,88.57,88.45,88.46,10600.0,62.7196,62.7196,62.6346,62.6417,10600.0
2011-12-30 13:20:00,88.45,88.49,88.38,88.38,19300.0,62.6346,62.6629,62.585,62.585,19300.0
2011-12-30 13:30:00,88.41,88.41,88.35,88.38,12000.0,62.6063,62.6063,62.5638,62.585,12000.0
2011-12-30 13:40:00,88.38,88.38,88.33,88.38,9000.0,62.585,62.585,62.5496,62.585,9000.0
2011-12-30 13:50:00,88.38,88.38,88.3,88.34,11400.0,62.585,62.585,62.5284,62.5567,11400.0
2011-12-30 14:00:00,88.34,88.38,88.28,88.37,8100.0,62.5567,62.585,62.5142,62.5779,8100.0
2011-12-30 14:10:00,88.38,88.4,88.33,88.39,26300.0,62.585,62.5992,62.5496,62.5921,26300.0
2011-12-30 14:20:00,88.4,88.4,88.22,88.26,26700.0,62.5992,62.5992,62.4717,62.5,26700.0
2011-12-30 14:30:00,88.25,88.33,88.23,88.27,15200.0,62.493,62.5496,62.4788,62.5071,15200.0
2011-12-30 14:40:00,88.3,88.3,88.18,88.19,23500.0,62.5284,62.5284,62.4434,62.4505,23500.0
2011-12-30 14:50:00,88.19,88.22,88.15,88.2,17400.0,62.4505,62.4717,62.4221,62.4575,17400.0
2011-12-30 15:00:00,88.2,88.4,88.18,88.33,39000.0,62.4575,62.5992,62.4434,62.5496,39000.0
2011-12-30 15:10:00,88.3,88.34,88.23,88.31,7700.0,62.5284,62.5567,62.4788,62.5354,7700.0
2011-12-30 15:20:00,88.31,88.32,88.23,88.28,29400.0,62.5354,62.5425,62.4788,62.5142,29400.0
2011-12-30 15:30:00,88.29,88.29,88.21,88.22,22600.0,62.5213,62.5213,62.4646,62.4717,22600.0
2011-12-30 15:40:00,88.22,88.32,88.16,88.23,51500.0,62.4717,62.5425,62.4292,62.4788,51500.0
2011-12-30 15:50:00,88.24,88.27,88.02,88.03,94100.0,62.4859,62.5071,62.3301,62.3372,94100.0
2012-01-03 09:30:00,90.45,92.32,90.45,91.99,328300.0,64.0509,65.3751,64.0509,65.1414,328300.0
2012-01-03 09:40:00,91.99,92.22,91.62,91.75,112100.0,65.1414,65.3043,64.8794,64.9714,112100.0
2012-01-03 09:50:00,91.75,91.99,91.59,91.69,86600.0,64.9714,65.1414,64.8581,64.9289,86600.0
2012-01-03 10:00:00,91.7,92.71,91.55,92.7,138600.0,64.936,65.6512,64.8298,65.6442,138600.0
2012-01-03 10:10:00,92.7,92.75,92.25,92.27,100700.0,65.6442,65.6796,65.3255,65.3397,100700.0
2012-01-03 10:20:00,92.3,92.35,91.98,92.01,88000.0,65.3609,65.3963,65.1343,65.1555,88000.0
2012-01-03 10:30:00,92.02,92.04,91.58,91.65,83000.0,65.1626,65.1768,64.851,64.9006,83000.0
2012-01-03 10:40:00,91.66,91.89,91.56,91.83,70000.0,64.9077,65.0706,64.8369,65.0281,70000.0
2012-01-03 10:50:00,91.84,92.05,91.76,91.91,91300.0,65.0352,65.1839,64.9785,65.0847,91300.0
2012-01-03 11:00:00,91.92,92.0,91.71,91.75,49600.0,65.0918,65.1485,64.9431,64.9714,49600.0
2012-01-03 11:10:00,91.75,91.97,91.64,91.76,33500.0,64.9714,65.1272,64.8935,64.9785,33500.0
2012-01-03 11:20:00,91.73,91.78,91.6,91.7,47600.0,64.9573,64.9927,64.8652,64.936,47600.0
2012-01-03 11:30:00,91.7,91.81,91.62,91.63,29900.0,64.936,65.0139,64.8794,64.8865,29900.0
2012-01-03 11:40:00,91.6,91.6,91.38,91.45,54800.0,64.8652,64.8652,64.7094,64.759,54800.0
2012-01-03 11:50:00,91.5,91.6,91.3,91.32,42100.0,64.7944,64.8652,64.6528,64.6669,42100.0
2012-01-03 12:00:00,91.31,91.34,91.2,91.21,37500.0,64.6598,64.6811,64.582,64.589,37500.0
2012-01-03 12:10:00,91.23,91.27,91.04,91.12,26500.0,64.6032,64.6315,64.4687,64.5253,26500.0
2012-01-03 12:20:00,91.15,91.23,91.05,91.18,88800.0,64.5465,64.6032,64.4757,64.5678,88800.0
2012-01-03 12:30:00,91.17,91.17,90.68,90.68,88300.0,64.5607,64.5607,64.2137,64.2137,88300.0
2012-01-03 12:40:00,90.67,90.77,90.42,90.42,42800.0,64.2066,64.2775,64.0296,64.0296,42800.0
2012-01-03 12:50:00,90.42,90.68,90.37,90.62,61100.0,64.0296,64.2137,63.9942,64.1712,61100.0
2012-01-03 13:00:00,90.6,90.88,90.56,90.6,32600.0,64.1571,64.3553,64.1287,64.1571,32600.0
2012-01-03 13:10:00,90.64,90.84,90.55,90.74,20500.0,64.1854,64.327,64.1217,64.2562,20500.0
2012-01-03 13:20:00,90.74,90.9,90.7,90.9,40900.0,64.2562,64.3695,64.2279,64.3695,40900.0
2012-01-03 13:30:00,90.86,90.9,90.7,90.85,30400.0,64.3412,64.3695,64.2279,64.3341,30400.0
2012-01-03 13:40:00,90.87,91.1,90.81,91.06,46200.0,64.3483,64.5111,64.3058,64.4828,46200.0
2012-01-03 13:50:00,91.07,91.25,91.07,91.16,89200.0,64.4899,64.6174,64.4899,64.5536,89200.0
2012-01-03 14:00:00,91.15,91.33,91.14,91.31,24900.0,64.5465,64.674,64.5395,64.6598,24900.0
2012-01-03 14:10:00,91.31,91.35,91.0,91.19,32200.0,64.6598,64.6882,64.4403,64.5749,32200.0
2012-01-03 14:20:00,91.18,91.25,91.12,91.23,20500.0,64.5678,64.6174,64.5253,64.6032,20500.0
2012-01-03 14:30:00,91.24,91.65,91.19,91.39,40000.0,64.6103,64.9006,64.5749,64.7165,40000.0
2012-01-03 14:40:00,91.41,91.62,91.36,91.55,22600.0,64.7307,64.8794,64.6953,64.8298,22600.0
2012-01-03 14:50:00,91.54,91.62,91.52,91.56,30700.0,64.8227,64.8794,64.8086,64.8369,30700.0
2012-01-03 15:00:00,91.56,91.56,91.23,91.35,37600.0,64.8369,64.8369,64.6032,64.6882,37600.0
2012-01-03 15:10:00,91.34,91.42,91.25,91.39,41000.0,64.6811,64.7377,64.6174,64.7165,41000.0
2012-01-03 15:20:00,91.39,91.44,91.07,91.21,71800.0,64.7165,64.7519,64.4899,64.589,71800.0
2012-01-03 15:30:00,91.18,91.28,91.07,91.17,69200.0,64.5678,64.6386,64.4899,64.5607,69200.0
2012-01-03 15:40:00,91.17,91.42,91.17,91.34,76900.0,64.5607,64.7377,64.5607,64.6811,76900.0
2012-01-03 15:50:00,91.35,91.36,90.98,91.05,193200.0,64.6882,64.6953,64.4262,64.4757,193200.0
2012-01-04 09:30:00,90.86,90.87,90.45,90.71,96000.0,64.3412,64.3483,64.0509,64.235,96000.0
2012-01-04 09:40:00,90.72,91.17,90.65,91.06,54900.0,64.242,64.5607,64.1925,64.4828,54900.0
2012-01-04 09:50:00,91.08,91.53,90.92,91.43,67400.0,64.497,64.8156,64.3837,64.7448,67400.0
2012-01-04 10:00:00,91.35,91.67,91.02,91.62,151500.0,64.6882,64.9148,64.4545,64.8794,151500.0
2012-01-04 10:10:00,91.65,91.66,91.15,91.47,255900.0,64.9006,64.9077,64.5465,64.7731,255900.0
2012-01-04 10:20:00,91.47,91.84,91.39,91.69,106200.0,64.7731,65.0352,64.7165,64.9289,106200.0
2012-01-04 10:30:00,91.69,91.72,91.05,91.06,98300.0,64.9289,64.9502,64.4757,64.4828,98300.0
2012-01-04 10:40:00,91.06,91.43,91.02,91.4,58700.0,64.4828,64.7448,64.4545,64.7236,58700.0
2012-01-04 10:50:00,91.36,91.65,91.35,91.54,35500.0,64.6953,64.9006,64.6882,64.8227,35500.0
2012-01-04 11:00:00,91.6,92.12,91.58,92.05,90900.0,64.8652,65.2334,64.851,65.1839,90900.0
2012-01-04 11:10:00,92.02,92.39,92.01,92.05,59900.0,65.1626,65.4246,65.1555,65.1839,59900.0
2012-01-04 11:20:00,92.05,92.2,92.0,92.08,46200.0,65.1839,65.2901,65.1485,65.2051,46200.0
2012-01-04 11:30:00,92.08,92.15,91.85,92.07,45300.0,65.2051,65.2547,65.0422,65.198,45300.0
2012-01-04 11:40:00,92.05,92.47,92.02,92.46,121800.0,65.1839,65.4813,65.1626,65.4742,121800.0
2012-01-04 11:50:00,92.45,92.49,92.12,92.22,69300.0,65.4671,65.4954,65.2334,65.3043,69300.0
2012-01-04 12:00:00,92.19,92.5,92.1,92.44,36800.0,65.283,65.5025,65.2193,65.46,36800.0
2012-01-04 12:10:00,92.46,92.7,92.38,92.7,66300.0,65.4742,65.6442,65.4176,65.6442,66300.0
2012-01-04 12:20:00,92.7,92.76,92.57,92.74,35300.0,65.6442,65.6866,65.5521,65.6725,35300.0
2012-01-04 12:30:00,92.74,92.78,92.38,92.38,37200.0,65.6725,65.7008,65.4176,65.4176,37200.0
2012-01-04 12:40:00,92.4,92.58,92.38,92.58,26300.0,65.4317,65.5592,65.4176,65.5592,26300.0
2012-01-04 12:50:00,92.62,92.7,92.22,92.33,151100.0,65.5875,65.6442,65.3043,65.3821,151100.0
2012-01-04 13:00:00,92.31,92.36,92.15,92.24,21700.0,65.368,65.4034,65.2547,65.3184,21700.0
2012-01-04 13:10:00,92.27,92.27,92.0,92.08,25300.0,65.3397,65.3397,65.1485,65.2051,25300.0
2012-01-04 13:20:00,92.03,92.3,91.97,92.2,32200.0,65.1697,65.3609,65.1272,65.2901,32200.0
2012-01-04 13:30:00,92.18,92.36,92.16,92.27,13500.0,65.2759,65.4034,65.2618,65.3397,13500.0
2012-01-04 13:40:00,92.27,92.5,92.22,92.47,20700.0,65.3397,65.5025,65.3043,65.4813,20700.0
2012-01-04 13:50:00,92.45,92.48,92.35,92.36,32300.0,65.4671,65.4884,65.3963,65.4034,32300.0
2012-01-04 14:00:00,92.37,92.39,92.06,92.19,17200.0,65.4105,65.4246,65.1909,65.283,17200.0
2012-01-04 14:10:00,92.17,92.2,92.0,92.17,36400.0,65.2688,65.2901,65.1485,65.2688,36400.0
2012-01-04 14:20:00,92.15,92.21,92.03,92.06,36800.0,65.2547,65.2972,65.1697,65.1909,36800.0
2012-01-04 14:30:00,92.06,92.37,92.06,92.37,28700.0,65.1909,65.4105,65.1909,65.4105,28700.0
2012-01-04 14:40:00,92.37,92.6,92.37,92.47,47800.0,65.4105,65.5733,65.4105,65.4813,47800.0
2012-01-04 14:50:00,92.46,92.67,92.45,92.52,33900.0,65.4742,65.6229,65.4671,65.5167,33900.0
2012-01-04 15:00:00,92.5,92.59,92.47,92.53,30400.0,65.5025,65.5663,65.4813,65.5238,30400.0
2012-01-04 15:10:00,92.55,92.62,92.3,92.35,38600.0,65.5379,65.5875,65.3609,65.3963,38600.0
2012-01-04 15:20:00,92.34,92.42,92.3,92.31,28000.0,65.3892,65.4459,65.3609,65.368,28000.0
2012-01-04 15:30:00,92.35,92.57,92.31,92.48,81500.0,65.3963,65.5521,65.368,65.4884,81500.0
2012-01-04 15:40:00,92.48,92.57,92.29,92.38,71300.0,65.4884,65.5521,65.3538,65.4176,71300.0
2012-01-04 15:50:00,92.38,92.53,92.27,92.35,122000.0,65.4176,65.5238,65.3397,65.3963,122000.0
2012-01-05 09:30:00,92.67,93.5,92.53,93.06,193600.0,65.6229,66.2107,65.5238,65.8991,193600.0
2012-01-05 09:40:00,93.04,93.04,91.59,92.21,197100.0,65.8849,65.8849,64.8581,65.2972,197100.0
2012-01-05 09:50:00,92.22,93.08,92.2,92.39,240800.0,65.3043,65.9132,65.2901,65.4246,240800.0
2012-01-05 10:00:00,92.2,92.5,92.0,92.24,193500.0,65.2901,65.5025,65.1485,65.3184,193500.0
2012-01-05 10:10:00,92.25,92.66,92.09,92.59,202400.0,65.3255,65.6158,65.2122,65.5663,202400.0
2012-01-05 10:20:00,92.59,92.97,92.44,92.83,63400.0,65.5663,65.8354,65.46,65.7362,63400.0
2012-01-05 10:30:00,92.88,92.91,92.55,92.83,109200.0,65.7716,65.7929,65.5379,65.7362,109200.0
2012-01-05 10:40:00,92.84,93.0,92.73,92.77,86900.0,65.7433,65.8566,65.6654,65.6937,86900.0
2012-01-05 10:50:00,92.77,92.93,92.63,92.73,104000.0,65.6937,65.807,65.5946,65.6654,104000.0
2012-01-05 11:00:00,92.71,93.0,92.68,92.89,99600.0,65.6512,65.8566,65.63,65.7787,99600.0
2012-01-05 11:10:00,92.83,92.95,92.67,92.88,121500.0,65.7362,65.8212,65.6229,65.7716,121500.0
2012-01-05 11:20:00,92.88,93.74,92.86,93.71,124700.0,65.7716,66.3806,65.7575,66.3594,124700.0
2012-01-05 11:30:00,93.67,93.75,93.5,93.56,88400.0,66.331,66.3877,66.2107,66.2532,88400.0
2012-01-05 11:40:00,93.54,93.96,93.54,93.92,81200.0,66.239,66.5364,66.239,66.5081,81200.0
2012-01-05 11:50:00,93.92,93.99,93.77,93.81,57400.0,66.5081,66.5577,66.4019,66.4302,57400.0
2012-01-05 12:00:00,93.83,93.86,93.56,93.62,92500.0,66.4443,66.4656,66.2532,66.2956,92500.0
2012-01-05 12:10:00,93.61,93.9,93.55,93.75,73100.0,66.2886,66.4939,66.2461,66.3877,73100.0
2012-01-05 12:20:00,93.73,93.9,93.5,93.86,37600.0,66.3735,66.4939,66.2107,66.4656,37600.0
2012-01-05 12:30:00,93.88,94.0,93.56,93.58,45600.0,66.4798,66.5647,66.2532,66.2673,45600.0
2012-01-05 12:40:00,93.6,93.92,93.6,93.88,35600.0,66.2815,66.5081,66.2815,66.4798,35600.0
2012-01-05 12:50:00,93.92,94.14,93.77,94.13,64800.0,66.5081,66.6639,66.4019,66.6568,64800.0
2012-01-05 13:00:00,94.12,94.2,94.05,94.15,83400.0,66.6497,66.7064,66.6001,66.671,83400.0
2012-01-05 13:10:00,94.17,94.48,94.09,94.44,87900.0,66.6851,66.9046,66.6285,66.8763,87900.0
2012-01-05 13:20:00,94.44,94.65,94.43,94.65,48700.0,66.8763,67.025,66.8692,67.025,48700.0
2012-01-05 13:30:00,94.64,94.79,94.62,94.67,51200.0,67.0179,67.1242,67.0038,67.0392,51200.0
2012-01-05 13:40:00,94.62,94.66,94.39,94.47,53300.0,67.0038,67.0321,66.8409,66.8976,53300.0
2012-01-05 13:50:00,94.48,94.57,94.4,94.4,57900.0,66.9046,66.9684,66.848,66.848,57900.0
2012-01-05 14:00:00,94.44,94.61,94.37,94.51,52600.0,66.8763,66.9967,66.8267,66.9259,52600.0
2012-01-05 14:10:00,94.52,94.7,94.39,94.45,59500.0,66.933,67.0604,66.8409,66.8834,59500.0
2012-01-05 14:20:00,94.44,94.51,94.18,94.25,44400.0,66.8763,66.9259,66.6922,66.7418,44400.0
2012-01-05 14:30:00,94.27,94.36,94.21,94.29,30500.0,66.7559,66.8197,66.7134,66.7701,30500.0
2012-01-05 14:40:00,94.27,94.43,94.25,94.36,36600.0,66.7559,66.8692,66.7418,66.8197,36600.0
2012-01-05 14:50:00,94.38,94.39,94.23,94.29,37300.0,66.8338,66.8409,66.7276,66.7701,37300.0
2012-01-05 15:00:00,94.3,94.52,94.18,94.51,60600.0,66.7772,66.933,66.6922,66.9259,60600.0
2012-01-05 15:10:00,94.49,94.51,94.24,94.44,52100.0,66.9117,66.9259,66.7347,66.8763,52100.0
2012-01-05 15:20:00,94.46,94.59,94.44,94.51,88900.0,66.8905,66.9825,66.8763,66.9259,88900.0
2012-01-05 15:30:00,94.51,94.69,94.48,94.59,101300.0,66.9259,67.0533,66.9046,66.9825,101300.0
2012-01-05 15:40:00,94.59,94.86,94.58,94.75,155600.0,66.9825,67.1737,66.9755,67.0958,155600.0
2012-01-05 15:50:00,94.74,94.78,94.65,94.73,203500.0,67.0888,67.1171,67.025,67.0817,203500.0
2012-01-06 09:30:00,95.0,95.02,94.51,94.67,100200.0,67.2729,67.287,66.9259,67.0392,100200.0
2012-01-06 09:40:00,94.67,94.7,94.02,94.05,100900.0,67.0392,67.0604,66.5789,66.6001,100900.0
2012-01-06 09:50:00,94.06,94.16,93.72,94.01,71000.0,66.6072,66.678,66.3665,66.5718,71000.0
2012-01-06 10:00:00,93.98,93.99,93.6,93.83,120900.0,66.5506,66.5577,66.2815,66.4443,120900.0
2012-01-06 10:10:00,93.84,93.91,93.63,93.7,120200.0,66.4514,66.501,66.3027,66.3523,120200.0
2012-01-06 10:20:00,93.69,94.22,93.6,93.88,218600.0,66.3452,66.7205,66.2815,66.4798,218600.0
2012-01-06 10:30:00,93.88,94.07,93.82,93.93,64900.0,66.4798,66.6143,66.4373,66.5152,64900.0
2012-01-06 10:40:00,93.87,94.14,93.7,94.1,166400.0,66.4727,66.6639,66.3523,66.6355,166400.0
2012-01-06 10:50:00,94.13,94.16,93.67,93.73,63400.0,66.6568,66.678,66.331,66.3735,63400.0
2012-01-06 11:00:00,93.76,94.36,93.72,94.31,52100.0,66.3948,66.8197,66.3665,66.7843,52100.0
2012-01-06 11:10:00,94.3,94.46,94.15,94.36,104900.0,66.7772,66.8905,66.671,66.8197,104900.0
2012-01-06 11:20:00,94.36,94.36,93.92,94.08,87200.0,66.8197,66.8197,66.5081,66.6214,87200.0
2012-01-06 11:30:00,94.09,94.46,94.03,94.44,45500.0,66.6285,66.8905,66.586,66.8763,45500.0
2012-01-06 11:40:00,94.47,94.47,94.31,94.42,32100.0,66.8976,66.8976,66.7843,66.8621,32100.0
2012-01-06 11:50:00,94.43,94.45,94.13,94.18,22000.0,66.8692,66.8834,66.6568,66.6922,22000.0
2012-01-06 12:00:00,94.18,94.18,93.87,93.87,37600.0,66.6922,66.6922,66.4727,66.4727,37600.0
2012-01-06 12:10:00,93.88,94.1,93.81,93.99,38600.0,66.4798,66.6355,66.4302,66.5577,38600.0
2012-01-06 12:20:00,93.99,94.14,93.93,93.93,28500.0,66.5577,66.6639,66.5152,66.5152,28500.0
2012-01-06 12:30:00,93.9,94.05,93.84,93.84,29200.0,66.4939,66.6001,66.4514,66.4514,29200.0
2012-01-06 12:40:00,93.84,93.89,93.7,93.8,39600.0,66.4514,66.4868,66.3523,66.4231,39600.0
2012-01-06 12:50:00,93.8,93.95,93.79,93.79,30300.0,66.4231,66.5293,66.416,66.416,30300.0
2012-01-06 13:00:00,93.79,93.97,93.79,93.88,57200.0,66.416,66.5435,66.416,66.4798,57200.0
2012-01-06 13:10:00,93.87,93.88,93.76,93.78,54600.0,66.4727,66.4798,66.3948,66.4089,54600.0
2012-01-06 13:20:00,93.8,93.8,93.57,93.64,45900.0,66.4231,66.4231,66.2602,66.3098,45900.0
2012-01-06 13:30:00,93.59,93.66,93.38,93.59,99300.0,66.2744,66.324,66.1257,66.2744,99300.0
2012-01-06 13:40:00,93.59,93.73,93.56,93.68,32400.0,66.2744,66.3735,66.2532,66.3381,32400.0
2012-01-06 13:50:00,93.68,93.99,93.66,93.86,51300.0,66.3381,66.5577,66.324,66.4656,51300.0
2012-01-06 14:00:00,93.86,93.9,93.76,93.83,42700.0,66.4656,66.4939,66.3948,66.4443,42700.0
2012-01-06 14:10:00,93.83,93.83,93.65,93.69,42200.0,66.4443,66.4443,66.3169,66.3452,42200.0
2012-01-06 14:20:00,93.67,93.9,93.66,93.9,45800.0,66.331,66.4939,66.324,66.4939,45800.0
2012-01-06 14:30:00,93.89,93.93,93.69,93.72,34600.0,66.4868,66.5152,66.3452,66.3665,34600.0
2012-01-06 14:40:00,93.72,93.79,93.51,93.55,27200.0,66.3665,66.416,66.2177,66.2461,27200.0
2012-01-06 14:50:00,93.55,93.59,93.37,93.39,31300.0,66.2461,66.2744,66.1186,66.1328,31300.0
2012-01-06 15:00:00,93.38,93.69,93.38,93.64,33200.0,66.1257,66.3452,66.1257,66.3098,33200.0
2012-01-06 15:10:00,93.62,93.7,93.53,93.61,70700.0,66.2956,66.3523,66.2319,66.2886,70700.0
2012-01-06 15:20:00,93.61,93.8,93.59,93.68,43900.0,66.2886,66.4231,66.2744,66.3381,43900.0
2012-01-06 15:30:00,93.67,93.74,93.61,93.64,68500.0,66.331,66.3806,66.2886,66.3098,68500.0
2012-01-06 15:40:00,93.66,93.74,93.43,93.57,77700.0,66.324,66.3806,66.1611,66.2602,77700.0
2012-01-06 15:50:00,93.55,93.59,93.42,93.54,113700.0,66.2461,66.2744,66.154,66.239,113700.0
2012-01-09 09:30:00,93.77,94.25,93.73,94.25,48000.0,66.4019,66.7418,66.3735,66.7418,48000.0
2012-01-09 09:40:00,94.25,94.26,93.61,94.06,53600.0,66.7418,66.7488,66.2886,66.6072,53600.0
2012-01-09 09:50:00,94.09,94.45,93.93,94.33,52900.0,66.6285,66.8834,66.5152,66.7984,52900.0
2012-01-09 10:00:00,94.33,94.42,94.12,94.42,39000.0,66.7984,66.8621,66.6497,66.8621,39000.0
2012-01-09 10:10:00,94.41,94.86,94.33,94.8,82200.0,66.8551,67.1737,66.7984,67.1312,82200.0
2012-01-09 10:20:00,94.8,94.9,94.61,94.88,57900.0,67.1312,67.2021,66.9967,67.1879,57900.0
2012-01-09 10:30:00,94.89,94.94,94.63,94.75,55200.0,67.195,67.2304,67.0109,67.0958,55200.0
2012-01-09 10:40:00,94.78,94.82,94.47,94.54,78600.0,67.1171,67.1454,66.8976,66.9471,78600.0
2012-01-09 10:50:00,94.54,94.68,94.47,94.47,74000.0,66.9471,67.0463,66.8976,66.8976,74000.0
2012-01-09 11:00:00,94.48,94.55,94.12,94.21,27200.0,66.9046,66.9542,66.6497,66.7134,27200.0
2012-01-09 11:10:00,94.2,94.27,94.0,94.23,48000.0,66.7064,66.7559,66.5647,66.7276,48000.0
2012-01-09 11:20:00,94.23,94.5,94.21,94.41,33900.0,66.7276,66.9188,66.7134,66.8551,33900.0
2012-01-09 11:30:00,94.41,94.92,94.39,94.92,56600.0,66.8551,67.2162,66.8409,67.2162,56600.0
2012-01-09 11:40:00,94.92,95.12,94.82,94.93,70500.0,67.2162,67.3578,67.1454,67.2233,70500.0
2012-01-09 11:50:00,94.99,95.17,94.98,95.13,34500.0,67.2658,67.3933,67.2587,67.3649,34500.0
2012-01-09 12:00:00,95.11,95.2,95.02,95.04,41800.0,67.3508,67.4145,67.287,67.3012,41800.0
2012-01-09 12:10:00,95.03,95.16,94.9,94.94,48000.0,67.2941,67.3862,67.2021,67.2304,48000.0
2012-01-09 12:20:00,94.92,95.56,94.91,95.53,144000.0,67.2162,67.6694,67.2091,67.6482,144000.0
2012-01-09 12:30:00,95.54,95.72,95.43,95.69,111400.0,67.6553,67.7827,67.5774,67.7615,111400.0
2012-01-09 12:40:00,95.7,95.74,95.53,95.71,46600.0,67.7686,67.7969,67.6482,67.7756,46600.0
2012-01-09 12:50:00,95.7,95.74,95.63,95.65,39100.0,67.7686,67.7969,67.719,67.7332,39100.0
2012-01-09 13:00:00,95.63,95.75,95.63,95.65,33200.0,67.719,67.804,67.719,67.7332,33200.0
2012-01-09 13:10:00,95.65,95.94,95.65,95.93,52100.0,67.7332,67.9385,67.7332,67.9314,52100.0
2012-01-09 13:20:00,95.93,96.01,95.86,95.9,81700.0,67.9314,67.9881,67.8819,67.9102,81700.0
2012-01-09 13:30:00,95.91,95.92,95.73,95.83,57600.0,67.9173,67.9244,67.7898,67.8606,57600.0
2012-01-09 13:40:00,95.85,96.03,95.78,96.01,52500.0,67.8748,68.0022,67.8252,67.9881,52500.0
2012-01-09 13:50:00,95.99,96.0,95.87,96.0,26100.0,67.9739,67.981,67.8889,67.981,26100.0
2012-01-09 14:00:00,95.98,96.13,95.98,96.09,47600.0,67.9668,68.0731,67.9668,68.0447,47600.0
2012-01-09 14:10:00,96.06,96.12,96.01,96.12,52700.0,68.0235,68.066,67.9881,68.066,52700.0
2012-01-09 14:20:00,96.08,96.2,96.03,96.17,21100.0,68.0377,68.1226,68.0022,68.1014,21100.0
2012-01-09 14:30:00,96.16,96.56,96.15,96.48,113300.0,68.0943,68.3776,68.0872,68.3209,113300.0
2012-01-09 14:40:00,96.47,96.57,96.1,96.23,60800.0,68.3138,68.3846,68.0518,68.1439,60800.0
2012-01-09 14:50:00,96.25,96.33,96.03,96.07,52100.0,68.158,68.2147,68.0022,68.0306,52100.0
2012-01-09 15:00:00,96.07,96.3,96.07,96.2,53600.0,68.0306,68.1934,68.0306,68.1226,53600.0
2012-01-09 15:10:00,96.19,96.19,96.05,96.13,48500.0,68.1155,68.1155,68.0164,68.0731,48500.0
2012-01-09 15:20:00,96.12,96.32,96.12,96.29,48600.0,68.066,68.2076,68.066,68.1864,48600.0
2012-01-09 15:30:00,96.27,96.27,96.09,96.14,71600.0,68.1722,68.1722,68.0447,68.0801,71600.0
2012-01-09 15:40:00,96.14,96.27,96.1,96.12,119400.0,68.0801,68.1722,68.0518,68.066,119400.0
2012-01-09 15:50:00,96.11,96.24,96.03,96.2,202700.0,68.0589,68.151,68.0022,68.1226,202700.0
2012-01-10 09:30:00,97.88,98.49,97.67,98.49,153000.0,69.3123,69.7443,69.1636,69.7443,153000.0
2012-01-10 09:40:00,98.45,98.49,97.92,98.15,136200.0,69.7159,69.7443,69.3406,69.5035,136200.0
2012-01-10 09:50:00,98.19,98.45,98.07,98.36,73400.0,69.5318,69.7159,69.4468,69.6522,73400.0
2012-01-10 10:00:00,98.36,98.78,98.32,98.51,120400.0,69.6522,69.9496,69.6239,69.7584,120400.0
2012-01-10 10:10:00,98.51,98.57,98.28,98.4,123600.0,69.7584,69.8009,69.5956,69.6805,123600.0
2012-01-10 10:20:00,98.42,98.44,97.9,97.96,104400.0,69.6947,69.7089,69.3265,69.3689,104400.0
2012-01-10 10:30:00,97.95,98.47,97.95,98.42,89000.0,69.3619,69.7301,69.3619,69.6947,89000.0
2012-01-10 10:40:00,98.41,98.7,98.41,98.65,63500.0,69.6876,69.893,69.6876,69.8576,63500.0
2012-01-10 10:50:00,98.65,98.75,98.47,98.69,81900.0,69.8576,69.9284,69.7301,69.8859,81900.0
2012-01-10 11:00:00,98.63,98.86,98.49,98.81,113300.0,69.8434,70.0063,69.7443,69.9709,113300.0
2012-01-10 11:10:00,98.82,99.07,98.71,99.0,94000.0,69.9779,70.155,69.9,70.1054,94000.0
2012-01-10 11:20:00,99.0,99.2,98.96,99.12,57000.0,70.1054,70.247,70.0771,70.1904,57000.0
2012-01-10 11:30:00,99.11,99.12,98.86,98.97,56300.0,70.1833,70.1904,70.0063,70.0842,56300.0
2012-01-10 11:40:00,98.98,99.05,98.76,98.81,65100.0,70.0912,70.1408,69.9355,69.9709,65100.0
2012-01-10 11:50:00,98.8,99.03,98.78,98.97,45200.0,69.9638,70.1267,69.9496,70.0842,45200.0
2012-01-10 12:00:00,98.96,99.02,98.82,98.99,37100.0,70.0771,70.1196,69.9779,70.0983,37100.0
2012-01-10 12:10:00,98.98,99.01,98.75,98.76,34400.0,70.0912,70.1125,69.9284,69.9355,34400.0
2012-01-10 12:20:00,98.76,98.83,98.43,98.51,53200.0,69.9355,69.985,69.7018,69.7584,53200.0
2012-01-10 12:30:00,98.48,98.67,98.45,98.54,48700.0,69.7372,69.8717,69.7159,69.7797,48700.0
2012-01-10 12:40:00,98.59,98.59,98.34,98.37,48400.0,69.8151,69.8151,69.638,69.6593,48400.0
2012-01-10 12:50:00,98.4,98.57,98.37,98.56,28000.0,69.6805,69.8009,69.6593,69.7938,28000.0
2012-01-10 13:00:00,98.54,98.6,98.42,98.52,56400.0,69.7797,69.8222,69.6947,69.7655,56400.0
2012-01-10 13:10:00,98.49,98.65,98.41,98.62,25600.0,69.7443,69.8576,69.6876,69.8363,25600.0
2012-01-10 13:20:00,98.6,98.6,98.41,98.43,72600.0,69.8222,69.8222,69.6876,69.7018,72600.0
2012-01-10 13:30:00,98.43,98.68,98.34,98.37,65700.0,69.7018,69.8788,69.638,69.6593,65700.0
2012-01-10 13:40:00,98.39,98.39,97.98,97.98,63500.0,69.6734,69.6734,69.3831,69.3831,63500.0
2012-01-10 13:50:00,97.95,98.23,97.93,98.22,47200.0,69.3619,69.5601,69.3477,69.5531,47200.0
2012-01-10 14:00:00,98.22,98.34,98.16,98.25,43400.0,69.5531,69.638,69.5106,69.5743,43400.0
2012-01-10 14:10:00,98.25,98.44,98.22,98.39,33200.0,69.5743,69.7089,69.5531,69.6734,33200.0
2012-01-10 14:20:00,98.39,98.47,98.26,98.26,33000.0,69.6734,69.7301,69.5814,69.5814,33000.0
2012-01-10 14:30:00,98.27,98.5,98.26,98.45,34400.0,69.5885,69.7513,69.5814,69.7159,34400.0
2012-01-10 14:40:00,98.44,98.62,98.39,98.58,30800.0,69.7089,69.8363,69.6734,69.808,30800.0
2012-01-10 14:50:00,98.55,98.57,98.43,98.52,33200.0,69.7867,69.8009,69.7018,69.7655,33200.0
2012-01-10 15:00:00,98.53,98.81,98.53,98.71,83400.0,69.7726,69.9709,69.7726,69.9,83400.0
2012-01-10 15:10:00,98.69,98.84,98.64,98.77,45400.0,69.8859,69.9921,69.8505,69.9425,45400.0
2012-01-10 15:20:00,98.78,98.99,98.77,98.97,97200.0,69.9496,70.0983,69.9425,70.0842,97200.0
2012-01-10 15:30:00,98.98,98.99,98.58,98.62,106000.0,70.0912,70.0983,69.808,69.8363,106000.0
2012-01-10 15:40:00,98.63,98.79,98.6,98.74,184000.0,69.8434,69.9567,69.8222,69.9213,184000.0
2012-01-10 15:50:00,98.74,98.86,98.73,98.75,220600.0,69.9213,70.0063,69.9142,69.9284,220600.0
2012-01-11 09:30:00,98.35,98.72,98.0,98.72,105400.0,69.6451,69.9071,69.3973,69.9071,105400.0
2012-01-11 09:40:00,98.72,99.09,98.35,98.54,138400.0,69.9071,70.1691,69.6451,69.7797,138400.0
2012-01-11 09:50:00,98.54,98.88,98.42,98.46,48200.0,69.7797,70.0204,69.6947,69.723,48200.0
2012-01-11 10:00:00,98.48,98.91,98.31,98.9,79300.0,69.7372,70.0417,69.6168,70.0346,79300.0
2012-01-11 10:10:00,98.9,98.98,98.69,98.9,29000.0,70.0346,70.0912,69.8859,70.0346,29000.0
2012-01-11 10:20:00,98.87,99.15,98.82,98.93,55600.0,70.0134,70.2116,69.9779,70.0558,55600.0
2012-01-11 10:30:00,98.9,99.25,98.87,99.2,64300.0,70.0346,70.2824,70.0134,70.247,64300.0
2012-01-11 10:40:00,99.19,99.23,99.0,99.04,27200.0,70.24,70.2683,70.1054,70.1337,27200.0
2012-01-11 10:50:00,99.1,99.11,98.77,98.81,45700.0,70.1762,70.1833,69.9425,69.9709,45700.0
2012-01-11 11:00:00,98.78,98.99,98.57,98.63,38600.0,69.9496,70.0983,69.8009,69.8434,38600.0
2012-01-11 11:10:00,98.61,98.87,98.59,98.85,58300.0,69.8292,70.0134,69.8151,69.9992,58300.0
2012-01-11 11:20:00,98.86,98.91,98.7,98.7,15400.0,70.0063,70.0417,69.893,69.893,15400.0
2012-01-11 11:30:00,98.65,98.98,98.65,98.93,21600.0,69.8576,70.0912,69.8576,70.0558,21600.0
2012-01-11 11:40:00,98.92,99.2,98.92,99.09,24300.0,70.0488,70.247,70.0488,70.1691,24300.0
2012-01-11 11:50:00,99.09,99.09,98.88,98.98,12100.0,70.1691,70.1691,70.0204,70.0912,12100.0
2012-01-11 12:00:00,99.02,99.07,98.82,98.85,15600.0,70.1196,70.155,69.9779,69.9992,15600.0
2012-01-11 12:10:00,98.9,99.0,98.89,98.98,21500.0,70.0346,70.1054,70.0275,70.0912,21500.0
2012-01-11 12:20:00,98.98,99.0,98.71,98.76,40000.0,70.0912,70.1054,69.9,69.9355,40000.0
2012-01-11 12:30:00,98.76,98.87,98.7,98.87,34900.0,69.9355,70.0134,69.893,70.0134,34900.0
2012-01-11 12:40:00,98.88,98.88,98.74,98.74,19800.0,70.0204,70.0204,69.9213,69.9213,19800.0
2012-01-11 12:50:00,98.79,98.92,98.74,98.82,55000.0,69.9567,70.0488,69.9213,69.9779,55000.0
2012-01-11 13:00:00,98.8,98.84,98.7,98.79,24100.0,69.9638,69.9921,69.893,69.9567,24100.0
2012-01-11 13:10:00,98.8,98.81,98.7,98.77,34800.0,69.9638,69.9709,69.893,69.9425,34800.0
2012-01-11 13:20:00,98.77,98.8,98.7,98.78,29500.0,69.9425,69.9638,69.893,69.9496,29500.0
2012-01-11 13:30:00,98.77,98.98,98.77,98.95,13800.0,69.9425,70.0912,69.9425,70.07,13800.0
2012-01-11 13:40:00,98.93,98.93,98.76,98.79,28200.0,70.0558,70.0558,69.9355,69.9567,28200.0
2012-01-11 13:50:00,98.8,98.82,98.65,98.68,28700.0,69.9638,69.9779,69.8576,69.8788,28700.0
2012-01-11 14:00:00,98.71,98.83,98.65,98.7,28800.0,69.9,69.985,69.8576,69.893,28800.0
2012-01-11 14:10:00,98.73,98.79,98.67,98.7,23600.0,69.9142,69.9567,69.8717,69.893,23600.0
2012-01-11 14:20:00,98.72,98.72,98.5,98.59,46700.0,69.9071,69.9071,69.7513,69.8151,46700.0
2012-01-11 14:30:00,98.59,98.67,98.55,98.61,15600.0,69.8151,69.8717,69.7867,69.8292,15600.0
2012-01-11 14:40:00,98.61,98.71,98.53,98.58,33200.0,69.8292,69.9,69.7726,69.808,33200.0
2012-01-11 14:50:00,98.59,98.63,98.47,98.49,32700.0,69.8151,69.8434,69.7301,69.7443,32700.0
2012-01-11 15:00:00,98.48,98.62,98.47,98.59,20200.0,69.7372,69.8363,69.7301,69.8151,20200.0
2012-01-11 15:10:00,98.58,98.7,98.57,98.64,17500.0,69.808,69.893,69.8009,69.8505,17500.0
2012-01-11 15:20:00,98.67,98.89,98.63,98.85,25200.0,69.8717,70.0275,69.8434,69.9992,25200.0
2012-01-11 15:30:00,98.81,98.85,98.71,98.82,59200.0,69.9709,69.9992,69.9,69.9779,59200.0
2012-01-11 15:40:00,98.83,98.84,98.67,98.72,73300.0,69.985,69.9921,69.8717,69.9071,73300.0
2012-01-11 15:50:00,98.72,98.84,98.54,98.58,135600.0,69.9071,69.9921,69.7797,69.808,135600.0
2012-01-12 09:30:00,99.01,99.11,98.65,98.81,36600.0,70.1125,70.1833,69.8576,69.9709,36600.0
2012-01-12 09:40:00,98.67,98.75,97.7,98.12,86000.0,69.8717,69.9284,69.1848,69.4823,86000.0
2012-01-12 09:50:00,98.09,98.57,98.06,98.57,37900.0,69.461,69.8009,69.4398,69.8009,37900.0
2012-01-12 10:00:00,98.55,98.61,97.86,97.86,69300.0,69.7867,69.8292,69.2981,69.2981,69300.0
2012-01-12 10:10:00,97.9,97.98,97.35,97.59,83000.0,69.3265,69.3831,68.937,69.1069,83000.0
2012-01-12 10:20:00,97.61,97.82,97.48,97.66,90900.0,69.1211,69.2698,69.029,69.1565,90900.0
2012-01-12 10:30:00,97.65,97.8,97.52,97.64,60200.0,69.1494,69.2556,69.0574,69.1423,60200.0
2012-01-12 10:40:00,97.64,97.7,97.26,97.43,52700.0,69.1423,69.1848,68.8733,68.9936,52700.0
2012-01-12 10:50:00,97.45,97.61,97.4,97.51,38600.0,69.0078,69.1211,68.9724,69.0503,38600.0
2012-01-12 11:00:00,97.54,97.9,97.5,97.89,40500.0,69.0715,69.3265,69.0432,69.3194,40500.0
2012-01-12 11:10:00,97.87,97.88,97.69,97.7,41400.0,69.3052,69.3123,69.1778,69.1848,41400.0
2012-01-12 11:20:00,97.74,97.85,97.53,97.82,30800.0,69.2132,69.2911,69.0645,69.2698,30800.0
2012-01-12 11:30:00,97.82,98.09,97.73,98.09,29500.0,69.2698,69.461,69.2061,69.461,29500.0
2012-01-12 11:40:00,98.07,98.23,98.04,98.04,22700.0,69.4468,69.5601,69.4256,69.4256,22700.0
2012-01-12 11:50:00,98.07,98.2,97.94,98.02,49900.0,69.4468,69.5389,69.3548,69.4114,49900.0
2012-01-12 12:00:00,98.03,98.21,97.93,97.96,23800.0,69.4185,69.546,69.3477,69.3689,23800.0
2012-01-12 12:10:00,97.95,98.25,97.91,98.23,28900.0,69.3619,69.5743,69.3335,69.5601,28900.0
2012-01-12 12:20:00,98.24,98.4,98.22,98.36,34000.0,69.5672,69.6805,69.5531,69.6522,34000.0
2012-01-12 12:30:00,98.36,98.54,98.33,98.44,22800.0,69.6522,69.7797,69.631,69.7089,22800.0
2012-01-12 12:40:00,98.45,98.47,98.33,98.47,12400.0,69.7159,69.7301,69.631,69.7301,12400.0
2012-01-12 12:50:00,98.48,98.68,98.38,98.61,31500.0,69.7372,69.8788,69.6664,69.8292,31500.0
2012-01-12 13:00:00,98.66,98.77,98.62,98.65,29200.0,69.8646,69.9425,69.8363,69.8576,29200.0
2012-01-12 13:10:00,98.62,98.7,98.6,98.63,10300.0,69.8363,69.893,69.8222,69.8434,10300.0
2012-01-12 13:20:00,98.65,98.77,98.62,98.72,25100.0,69.8576,69.9425,69.8363,69.9071,25100.0
2012-01-12 13:30:00,98.72,98.72,98.27,98.34,44300.0,69.9071,69.9071,69.5885,69.638,44300.0
2012-01-12 13:40:00,98.34,98.55,98.31,98.53,20900.0,69.638,69.7867,69.6168,69.7726,20900.0
2012-01-12 13:50:00,98.53,98.79,98.53,98.65,28700.0,69.7726,69.9567,69.7726,69.8576,28700.0
2012-01-12 14:00:00,98.63,98.71,98.57,98.6,45400.0,69.8434,69.9,69.8009,69.8222,45400.0
2012-01-12 14:10:00,98.58,98.71,98.55,98.67,23800.0,69.808,69.9,69.7867,69.8717,23800.0
2012-01-12 14:20:00,98.65,98.8,98.65,98.77,60300.0,69.8576,69.9638,69.8576,69.9425,60300.0
2012-01-12 14:30:00,98.75,99.06,98.73,99.01,46600.0,69.9284,70.1479,69.9142,70.1125,46600.0
2012-01-12 14:40:00,99.01,99.49,99.01,99.23,77700.0,70.1125,70.4524,70.1125,70.2683,77700.0
2012-01-12 14:50:00,99.21,99.5,99.21,99.5,33500.0,70.2541,70.4595,70.2541,70.4595,33500.0
2012-01-12 15:00:00,99.49,99.51,99.31,99.37,53200.0,70.4524,70.4666,70.3249,70.3674,53200.0
2012-01-12 15:10:00,99.34,99.34,99.17,99.22,41100.0,70.3462,70.3462,70.2258,70.2612,41100.0
2012-01-12 15:20:00,99.2,99.31,99.17,99.18,34100.0,70.247,70.3249,70.2258,70.2329,34100.0
2012-01-12 15:30:00,99.19,99.25,99.06,99.2,49300.0,70.24,70.2824,70.1479,70.247,49300.0
2012-01-12 15:40:00,99.2,99.51,99.14,99.49,116500.0,70.247,70.4666,70.2045,70.4524,116500.0
2012-01-12 15:50:00,99.48,99.5,99.21,99.22,114800.0,70.4453,70.4595,70.2541,70.2612,114800.0
2012-01-13 09:30:00,97.81,98.25,97.34,97.57,111200.0,69.2627,69.5743,68.9299,69.0928,111200.0
2012-01-13 09:40:00,97.64,98.37,97.39,98.28,62500.0,69.1423,69.6593,68.9653,69.5956,62500.0
2012-01-13 09:50:00,98.25,98.6,98.04,98.4,47300.0,69.5743,69.8222,69.4256,69.6805,47300.0
2012-01-13 10:00:00,98.39,98.39,97.43,97.43,67700.0,69.6734,69.6734,68.9936,68.9936,67700.0
2012-01-13 10:10:00,97.43,97.45,96.8,96.97,96100.0,68.9936,69.0078,68.5475,68.6679,96100.0
2012-01-13 10:20:00,96.89,97.55,96.87,97.5,93700.0,68.6112,69.0786,68.5971,69.0432,93700.0
2012-01-13 10:30:00,97.5,97.7,97.49,97.57,49600.0,69.0432,69.1848,69.0361,69.0928,49600.0
2012-01-13 10:40:00,97.61,98.1,97.57,98.04,32300.0,69.1211,69.4681,69.0928,69.4256,32300.0
2012-01-13 10:50:00,98.0,98.53,97.95,98.53,43400.0,69.3973,69.7726,69.3619,69.7726,43400.0
2012-01-13 11:00:00,98.54,99.0,98.47,98.92,58800.0,69.7797,70.1054,69.7301,70.0488,58800.0
2012-01-13 11:10:00,98.93,99.04,98.02,98.13,72500.0,70.0558,70.1337,69.4114,69.4893,72500.0
2012-01-13 11:20:00,98.1,98.14,97.84,97.88,60000.0,69.4681,69.4964,69.284,69.3123,60000.0
2012-01-13 11:30:00,97.89,98.06,97.89,98.0,34000.0,69.3194,69.4398,69.3194,69.3973,34000.0
2012-01-13 11:40:00,97.99,98.01,97.6,97.85,93600.0,69.3902,69.4044,69.114,69.2911,93600.0
2012-01-13 11:50:00,97.88,98.08,97.77,97.78,70700.0,69.3123,69.4539,69.2344,69.2415,70700.0
2012-01-13 12:00:00,97.82,97.82,97.36,97.58,86600.0,69.2698,69.2698,68.9441,69.0999,86600.0
2012-01-13 12:10:00,97.58,97.6,97.36,97.45,68300.0,69.0999,69.114,68.9441,69.0078,68300.0
2012-01-13 12:20:00,97.46,97.58,97.38,97.4,77400.0,69.0149,69.0999,68.9582,68.9724,77400.0
2012-01-13 12:30:00,97.41,97.45,97.21,97.28,41600.0,68.9795,69.0078,68.8378,68.8874,41600.0
2012-01-13 12:40:00,97.27,97.37,97.23,97.23,21000.0,68.8803,68.9511,68.852,68.852,21000.0
2012-01-13 12:50:00,97.27,97.5,97.25,97.5,16800.0,68.8803,69.0432,68.8662,69.0432,16800.0
2012-01-13 13:00:00,97.46,97.46,97.11,97.13,38900.0,69.0149,69.0149,68.767,68.7812,38900.0
2012-01-13 13:10:00,97.13,97.14,96.94,97.0,49000.0,68.7812,68.7883,68.6467,68.6891,49000.0
2012-01-13 13:20:00,97.01,97.02,96.91,97.0,31400.0,68.6962,68.7033,68.6254,68.6891,31400.0
2012-01-13 13:30:00,97.0,97.03,96.96,96.98,64400.0,68.6891,68.7104,68.6608,68.675,64400.0
2012-01-13 13:40:00,97.0,97.05,96.91,97.05,52800.0,68.6891,68.7245,68.6254,68.7245,52800.0
2012-01-13 13:50:00,97.04,97.17,96.95,96.98,71900.0,68.7175,68.8095,68.6537,68.675,71900.0
2012-01-13 14:00:00,97.01,97.06,96.95,97.0,48900.0,68.6962,68.7316,68.6537,68.6891,48900.0
2012-01-13 14:10:00,97.0,97.23,96.96,97.16,59500.0,68.6891,68.852,68.6608,68.8024,59500.0
2012-01-13 14:20:00,97.14,97.32,97.14,97.28,42800.0,68.7883,68.9157,68.7883,68.8874,42800.0
2012-01-13 14:30:00,97.28,97.64,97.27,97.47,71600.0,68.8874,69.1423,68.8803,69.022,71600.0
2012-01-13 14:40:00,97.48,97.52,97.47,97.5,58200.0,69.029,69.0574,69.022,69.0432,58200.0
2012-01-13 14:50:00,97.49,97.53,97.39,97.51,50900.0,69.0361,69.0645,68.9653,69.0503,50900.0
2012-01-13 15:00:00,97.51,97.71,97.48,97.68,87500.0,69.0503,69.1919,69.029,69.1707,87500.0
2012-01-13 15:10:00,97.67,97.73,97.51,97.54,85800.0,69.1636,69.2061,69.0503,69.0715,85800.0
2012-01-13 15:20:00,97.52,97.63,97.42,97.55,71500.0,69.0574,69.1353,68.9866,69.0786,71500.0
2012-01-13 15:30:00,97.55,97.79,97.54,97.73,71500.0,69.0786,69.2486,69.0715,69.2061,71500.0
2012-01-13 15:40:00,97.73,97.76,97.51,97.67,82200.0,69.2061,69.2273,69.0503,69.1636,82200.0
2012-01-13 15:50:00,97.67,97.75,97.55,97.73,135100.0,69.1636,69.2202,69.0786,69.2061,135100.0
2012-01-17 09:30:00,99.56,100.42,99.56,100.35,164600.0,70.502,71.111,70.502,71.0614,164600.0
2012-01-17 09:40:00,100.35,100.35,99.6,99.87,79100.0,71.0614,71.0614,70.5303,70.7215,79100.0
2012-01-17 09:50:00,99.9,100.43,99.86,100.43,94300.0,70.7427,71.118,70.7144,71.118,94300.0
2012-01-17 10:00:00,100.43,100.48,100.14,100.39,72200.0,71.118,71.1534,70.9127,71.0897,72200.0
2012-01-17 10:10:00,100.35,100.43,100.1,100.19,33700.0,71.0614,71.118,70.8844,70.9481,33700.0
2012-01-17 10:20:00,100.2,100.42,100.15,100.32,39100.0,70.9552,71.111,70.9198,71.0401,39100.0
2012-01-17 10:30:00,100.31,100.46,100.28,100.44,41500.0,71.0331,71.1393,71.0118,71.1251,41500.0
2012-01-17 10:40:00,100.44,100.47,100.27,100.27,51400.0,71.1251,71.1464,71.0047,71.0047,51400.0
2012-01-17 10:50:00,100.32,100.7,100.27,100.65,56100.0,71.0401,71.3092,71.0047,71.2738,56100.0
2012-01-17 11:00:00,100.66,100.84,100.62,100.83,61500.0,71.2809,71.4084,71.2526,71.4013,61500.0
2012-01-17 11:10:00,100.81,100.95,100.76,100.78,51200.0,71.3871,71.4863,71.3517,71.3659,51200.0
2012-01-17 11:20:00,100.75,100.88,100.59,100.84,42800.0,71.3446,71.4367,71.2313,71.4084,42800.0
2012-01-17 11:30:00,100.85,100.85,100.71,100.8,65300.0,71.4155,71.4155,71.3163,71.3801,65300.0
2012-01-17 11:40:00,100.81,100.83,100.65,100.73,31000.0,71.3871,71.4013,71.2738,71.3305,31000.0
2012-01-17 11:50:00,100.73,100.78,100.43,100.43,48800.0,71.3305,71.3659,71.118,71.118,48800.0
2012-01-17 12:00:00,100.45,100.57,100.32,100.51,46100.0,71.1322,71.2172,71.0401,71.1747,46100.0
2012-01-17 12:10:00,100.5,100.59,100.4,100.42,30800.0,71.1676,71.2313,71.0968,71.111,30800.0
2012-01-17 12:20:00,100.43,100.47,100.2,100.21,29400.0,71.118,71.1464,70.9552,70.9623,29400.0
2012-01-17 12:30:00,100.2,100.2,99.85,99.93,59800.0,70.9552,70.9552,70.7073,70.764,59800.0
2012-01-17 12:40:00,99.93,99.95,99.89,99.93,30800.0,70.764,70.7781,70.7356,70.764,30800.0
2012-01-17 12:50:00,99.92,99.97,99.84,99.94,31400.0,70.7569,70.7923,70.7002,70.7711,31400.0
2012-01-17 13:00:00,99.95,99.95,99.87,99.87,17900.0,70.7781,70.7781,70.7215,70.7215,17900.0
2012-01-17 13:10:00,99.93,99.93,99.86,99.89,18100.0,70.764,70.764,70.7144,70.7356,18100.0
2012-01-17 13:20:00,99.91,99.92,99.85,99.85,27300.0,70.7498,70.7569,70.7073,70.7073,27300.0
2012-01-17 13:30:00,99.85,99.9,99.72,99.88,34400.0,70.7073,70.7427,70.6153,70.7286,34400.0
2012-01-17 13:40:00,99.88,100.05,99.84,100.03,44200.0,70.7286,70.849,70.7002,70.8348,44200.0
2012-01-17 13:50:00,100.04,100.15,100.0,100.06,31400.0,70.8419,70.9198,70.8135,70.856,31400.0
2012-01-17 14:00:00,100.02,100.04,99.86,99.89,32300.0,70.8277,70.8419,70.7144,70.7356,32300.0
2012-01-17 14:10:00,99.88,99.9,99.75,99.83,21500.0,70.7286,70.7427,70.6365,70.6932,21500.0
2012-01-17 14:20:00,99.84,100.09,99.84,99.97,29000.0,70.7002,70.8773,70.7002,70.7923,29000.0
2012-01-17 14:30:00,99.97,100.02,99.87,99.89,42100.0,70.7923,70.8277,70.7215,70.7356,42100.0
2012-01-17 14:40:00,99.88,99.96,99.5,99.54,46700.0,70.7286,70.7852,70.4595,70.4878,46700.0
2012-01-17 14:50:00,99.52,99.55,99.39,99.49,47600.0,70.4736,70.4949,70.3816,70.4524,47600.0
2012-01-17 15:00:00,99.5,99.6,99.11,99.15,64100.0,70.4595,70.5303,70.1833,70.2116,64100.0
2012-01-17 15:10:00,99.15,99.15,98.97,99.0,61000.0,70.2116,70.2116,70.0842,70.1054,61000.0
2012-01-17 15:20:00,99.01,99.36,98.99,99.31,42200.0,70.1125,70.3603,70.0983,70.3249,42200.0
2012-01-17 15:30:00,99.31,99.36,99.12,99.21,37300.0,70.3249,70.3603,70.1904,70.2541,37300.0
2012-01-17 15:40:00,99.21,99.36,99.11,99.24,78400.0,70.2541,70.3603,70.1833,70.2754,78400.0
2012-01-17 15:50:00,99.25,99.4,99.21,99.26,198600.0,70.2824,70.3887,70.2541,70.2895,198600.0
2012-01-18 09:30:00,98.96,99.64,98.67,99.64,55700.0,70.0771,70.5586,69.8717,70.5586,55700.0
2012-01-18 09:40:00,99.57,100.28,99.41,100.24,61100.0,70.509,71.0118,70.3957,70.9835,61100.0
2012-01-18 09:50:00,100.25,100.6,100.23,100.3,46900.0,70.9906,71.2384,70.9764,71.026,46900.0
2012-01-18 10:00:00,100.3,100.96,100.3,100.93,93600.0,71.026,71.4934,71.026,71.4721,93600.0
2012-01-18 10:10:00,100.9,101.02,100.71,100.98,70300.0,71.4509,71.5358,71.3163,71.5075,70300.0
2012-01-18 10:20:00,100.96,101.58,100.95,101.52,101600.0,71.4934,71.9324,71.4863,71.8899,101600.0
2012-01-18 10:30:00,101.52,101.68,101.42,101.68,76600.0,71.8899,72.0032,71.8191,72.0032,76600.0
2012-01-18 10:40:00,101.69,101.72,101.34,101.38,62700.0,72.0103,72.0315,71.7624,71.7908,62700.0
2012-01-18 10:50:00,101.35,101.67,101.32,101.67,46900.0,71.7695,71.9961,71.7483,71.9961,46900.0
2012-01-18 11:00:00,101.65,101.72,101.58,101.63,37200.0,71.982,72.0315,71.9324,71.9678,37200.0
2012-01-18 11:10:00,101.63,101.75,101.42,101.44,47600.0,71.9678,72.0528,71.8191,71.8333,47600.0
2012-01-18 11:20:00,101.44,101.63,101.37,101.37,48800.0,71.8333,71.9678,71.7837,71.7837,48800.0
2012-01-18 11:30:00,101.37,101.44,100.99,101.19,92800.0,71.7837,71.8333,71.5146,71.6562,92800.0
2012-01-18 11:40:00,101.17,101.38,101.13,101.13,19100.0,71.6421,71.7908,71.6137,71.6137,19100.0
2012-01-18 11:50:00,101.15,101.15,100.95,100.98,36000.0,71.6279,71.6279,71.4863,71.5075,36000.0
2012-01-18 12:00:00,100.95,101.15,100.91,100.98,37500.0,71.4863,71.6279,71.4579,71.5075,37500.0
2012-01-18 12:10:00,100.95,101.0,100.76,100.76,21000.0,71.4863,71.5217,71.3517,71.3517,21000.0
2012-01-18 12:20:00,100.79,101.26,100.79,101.16,26800.0,71.373,71.7058,71.373,71.635,26800.0
2012-01-18 12:30:00,101.2,101.28,101.16,101.28,19600.0,71.6633,71.72,71.635,71.72,19600.0
2012-01-18 12:40:00,101.27,101.42,101.21,101.33,57600.0,71.7129,71.8191,71.6704,71.7554,57600.0
2012-01-18 12:50:00,101.28,101.38,101.22,101.33,11900.0,71.72,71.7908,71.6775,71.7554,11900.0
2012-01-18 13:00:00,101.33,101.33,101.1,101.2,18500.0,71.7554,71.7554,71.5925,71.6633,18500.0
2012-01-18 13:10:00,101.2,101.29,101.18,101.22,16700.0,71.6633,71.727,71.6491,71.6775,16700.0
2012-01-18 13:20:00,101.19,101.29,101.15,101.2,10500.0,71.6562,71.727,71.6279,71.6633,10500.0
2012-01-18 13:30:00,101.22,101.5,101.19,101.47,31500.0,71.6775,71.8757,71.6562,71.8545,31500.0
2012-01-18 13:40:00,101.46,101.66,101.45,101.66,32000.0,71.8474,71.989,71.8403,71.989,32000.0
2012-01-18 13:50:00,101.65,101.66,101.37,101.41,21400.0,71.982,71.989,71.7837,71.812,21400.0
2012-01-18 14:00:00,101.37,101.64,101.33,101.58,25200.0,71.7837,71.9749,71.7554,71.9324,25200.0
2012-01-18 14:10:00,101.61,101.62,101.4,101.53,23200.0,71.9536,71.9607,71.8049,71.897,23200.0
2012-01-18 14:20:00,101.55,101.61,101.36,101.5,20200.0,71.9112,71.9536,71.7766,71.8757,20200.0
2012-01-18 14:30:00,101.53,101.56,101.27,101.3,20100.0,71.897,71.9182,71.7129,71.7341,20100.0
2012-01-18 14:40:00,101.28,101.56,101.26,101.52,41500.0,71.72,71.9182,71.7058,71.8899,41500.0
2012-01-18 14:50:00,101.51,101.51,101.2,101.3,92300.0,71.8828,71.8828,71.6633,71.7341,92300.0
2012-01-18 15:00:00,101.31,101.36,101.23,101.27,46200.0,71.7412,71.7766,71.6846,71.7129,46200.0
2012-01-18 15:10:00,101.27,101.41,101.22,101.26,42700.0,71.7129,71.812,71.6775,71.7058,42700.0
2012-01-18 15:20:00,101.27,101.38,101.22,101.28,46100.0,71.7129,71.7908,71.6775,71.72,46100.0
2012-01-18 15:30:00,101.29,101.33,101.0,101.11,58200.0,71.727,71.7554,71.5217,71.5996,58200.0
2012-01-18 15:40:00,101.11,101.33,101.07,101.13,79100.0,71.5996,71.7554,71.5712,71.6137,79100.0
2012-01-18 15:50:00,101.13,101.29,101.09,101.27,162100.0,71.6137,71.727,71.5854,71.7129,162100.0
2012-01-19 09:30:00,103.63,104.08,103.19,104.05,377000.0,73.3841,73.7027,73.0725,73.6815,377000.0
2012-01-19 09:40:00,104.02,105.15,103.94,104.93,259600.0,73.6602,74.4604,73.6036,74.3047,259600.0
2012-01-19 09:50:00,104.92,106.1,104.9,105.96,207100.0,74.2976,75.1332,74.2834,75.034,207100.0
2012-01-19 10:00:00,105.94,105.96,104.9,104.99,386700.0,75.0199,75.034,74.2834,74.3471,386700.0
2012-01-19 10:10:00,105.01,105.37,104.83,105.07,357700.0,74.3613,74.6162,74.2338,74.4038,357700.0
2012-01-19 10:20:00,105.0,105.05,104.66,104.83,151200.0,74.3542,74.3896,74.1135,74.2338,151200.0
2012-01-19 10:30:00,104.83,104.9,104.31,104.46,231200.0,74.2338,74.2834,73.8656,73.9718,231200.0
2012-01-19 10:40:00,104.48,104.68,104.19,104.51,170800.0,73.986,74.1276,73.7806,74.0072,170800.0
2012-01-19 10:50:00,104.55,104.82,104.18,104.18,70600.0,74.0356,74.2268,73.7736,73.7736,70600.0
2012-01-19 11:00:00,104.18,104.47,104.18,104.4,45300.0,73.7736,73.9789,73.7736,73.9293,45300.0
2012-01-19 11:10:00,104.4,104.46,104.28,104.31,100200.0,73.9293,73.9718,73.8444,73.8656,100200.0
2012-01-19 11:20:00,104.31,104.46,104.25,104.29,68000.0,73.8656,73.9718,73.8231,73.8514,68000.0
2012-01-19 11:30:00,104.27,104.28,104.08,104.24,88700.0,73.8373,73.8444,73.7027,73.816,88700.0
2012-01-19 11:40:00,104.25,104.27,104.09,104.16,50400.0,73.8231,73.8373,73.7098,73.7594,50400.0
2012-01-19 11:50:00,104.16,104.18,104.09,104.17,52500.0,73.7594,73.7736,73.7098,73.7665,52500.0
2012-01-19 12:00:00,104.16,104.45,104.15,104.42,62400.0,73.7594,73.9647,73.7523,73.9435,62400.0
2012-01-19 12:10:00,104.44,104.77,104.43,104.69,95300.0,73.9577,74.1914,73.9506,74.1347,95300.0
2012-01-19 12:20:00,104.67,104.97,104.54,104.61,92300.0,74.1205,74.333,74.0285,74.078,92300.0
2012-01-19 12:30:00,104.56,104.68,104.43,104.44,87400.0,74.0426,74.1276,73.9506,73.9577,87400.0
2012-01-19 12:40:00,104.51,104.51,104.32,104.43,32400.0,74.0072,74.0072,73.8727,73.9506,32400.0
2012-01-19 12:50:00,104.45,105.0,104.35,104.68,113000.0,73.9647,74.3542,73.8939,74.1276,113000.0
2012-01-19 13:00:00,104.68,105.04,104.68,105.0,49700.0,74.1276,74.3825,74.1276,74.3542,49700.0
2012-01-19 13:10:00,104.97,105.0,104.77,104.96,21600.0,74.333,74.3542,74.1914,74.3259,21600.0
2012-01-19 13:20:00,104.96,105.06,104.91,105.03,67600.0,74.3259,74.3967,74.2905,74.3755,67600.0
2012-01-19 13:30:00,105.0,105.37,104.9,105.37,76800.0,74.3542,74.6162,74.2834,74.6162,76800.0
2012-01-19 13:40:00,105.36,105.51,105.18,105.5,85700.0,74.6092,74.7154,74.4817,74.7083,85700.0
2012-01-19 13:50:00,105.52,105.57,105.18,105.18,61700.0,74.7225,74.7579,74.4817,74.4817,61700.0
2012-01-19 14:00:00,105.19,105.24,105.11,105.23,61000.0,74.4888,74.5242,74.4321,74.5171,61000.0
2012-01-19 14:10:00,105.24,105.38,105.23,105.36,72500.0,74.5242,74.6233,74.5171,74.6092,72500.0
2012-01-19 14:20:00,105.34,105.46,105.32,105.35,75600.0,74.595,74.68,74.5808,74.6021,75600.0
2012-01-19 14:30:00,105.35,105.42,105.25,105.41,66100.0,74.6021,74.6516,74.5313,74.6446,66100.0
2012-01-19 14:40:00,105.41,105.45,105.25,105.35,77500.0,74.6446,74.6729,74.5313,74.6021,77500.0
2012-01-19 14:50:00,105.35,105.52,105.33,105.51,76200.0,74.6021,74.7225,74.5879,74.7154,76200.0
2012-01-19 15:00:00,105.51,105.54,105.36,105.48,102500.0,74.7154,74.7366,74.6092,74.6941,102500.0
2012-01-19 15:10:00,105.47,105.51,105.34,105.39,126000.0,74.687,74.7154,74.595,74.6304,126000.0
2012-01-19 15:20:00,105.38,105.6,105.38,105.46,145200.0,74.6233,74.7791,74.6233,74.68,145200.0
2012-01-19 15:30:00,105.47,105.52,105.38,105.45,145100.0,74.687,74.7225,74.6233,74.6729,145100.0
2012-01-19 15:40:00,105.45,105.57,105.43,105.5,191300.0,74.6729,74.7579,74.6587,74.7083,191300.0
2012-01-19 15:50:00,105.5,105.52,105.33,105.5,273200.0,74.7083,74.7225,74.5879,74.7083,273200.0
2012-01-20 09:30:00,105.12,105.13,104.32,104.66,327200.0,74.4392,74.4463,73.8727,74.1135,327200.0
2012-01-20 09:40:00,104.53,105.43,104.5,105.1,73300.0,74.0214,74.6587,74.0002,74.425,73300.0
2012-01-20 09:50:00,105.23,105.4,105.02,105.17,70800.0,74.5171,74.6375,74.3684,74.4746,70800.0
2012-01-20 10:00:00,105.21,105.41,105.05,105.39,89500.0,74.5029,74.6446,74.3896,74.6304,89500.0
2012-01-20 10:10:00,105.4,105.45,105.1,105.19,69800.0,74.6375,74.6729,74.425,74.4888,69800.0
2012-01-20 10:20:00,105.12,105.4,105.11,105.25,97900.0,74.4392,74.6375,74.4321,74.5313,97900.0
2012-01-20 10:30:00,105.26,105.49,105.2,105.45,90900.0,74.5383,74.7012,74.4958,74.6729,90900.0
2012-01-20 10:40:00,105.45,105.5,105.11,105.11,72500.0,74.6729,74.7083,74.4321,74.4321,72500.0
2012-01-20 10:50:00,105.1,105.14,104.9,104.95,112600.0,74.425,74.4534,74.2834,74.3188,112600.0
2012-01-20 11:00:00,104.98,105.04,104.48,104.48,129200.0,74.3401,74.3825,73.986,73.986,129200.0
2012-01-20 11:10:00,104.48,104.52,104.35,104.46,149800.0,73.986,74.0143,73.8939,73.9718,149800.0
2012-01-20 11:20:00,104.46,104.48,104.1,104.4,63900.0,73.9718,73.986,73.7169,73.9293,63900.0
2012-01-20 11:30:00,104.4,104.53,104.32,104.42,92800.0,73.9293,74.0214,73.8727,73.9435,92800.0
2012-01-20 11:40:00,104.42,104.64,104.42,104.59,50200.0,73.9435,74.0993,73.9435,74.0639,50200.0
2012-01-20 11:50:00,104.56,104.7,104.56,104.66,56000.0,74.0426,74.1418,74.0426,74.1135,56000.0
2012-01-20 12:00:00,104.66,104.9,104.65,104.81,63600.0,74.1135,74.2834,74.1064,74.2197,63600.0
2012-01-20 12:10:00,104.83,105.29,104.82,105.27,83600.0,74.2338,74.5596,74.2268,74.5454,83600.0
2012-01-20 12:20:00,105.27,105.29,105.11,105.13,40600.0,74.5454,74.5596,74.4321,74.4463,40600.0
2012-01-20 12:30:00,105.13,105.22,105.02,105.15,43700.0,74.4463,74.51,74.3684,74.4604,43700.0
2012-01-20 12:40:00,105.15,105.25,105.09,105.22,28700.0,74.4604,74.5313,74.418,74.51,28700.0
2012-01-20 12:50:00,105.21,105.29,105.05,105.2,80300.0,74.5029,74.5596,74.3896,74.4958,80300.0
2012-01-20 13:00:00,105.19,105.26,105.19,105.25,33300.0,74.4888,74.5383,74.4888,74.5313,33300.0
2012-01-20 13:10:00,105.24,105.26,105.0,105.01,19400.0,74.5242,74.5383,74.3542,74.3613,19400.0
2012-01-20 13:20:00,105.0,105.09,104.83,105.04,43300.0,74.3542,74.418,74.2338,74.3825,43300.0
2012-01-20 13:30:00,105.04,105.08,104.97,105.03,18800.0,74.3825,74.4109,74.333,74.3755,18800.0
2012-01-20 13:40:00,105.07,105.12,104.99,105.0,24100.0,74.4038,74.4392,74.3471,74.3542,24100.0
2012-01-20 13:50:00,105.01,105.05,104.9,104.95,31900.0,74.3613,74.3896,74.2834,74.3188,31900.0
2012-01-20 14:00:00,104.95,104.98,104.89,104.95,35700.0,74.3188,74.3401,74.2763,74.3188,35700.0
2012-01-20 14:10:00,104.95,105.03,104.92,104.97,25200.0,74.3188,74.3755,74.2976,74.333,25200.0
2012-01-20 14:20:00,104.97,105.04,104.93,105.03,27600.0,74.333,74.3825,74.3047,74.3755,27600.0
2012-01-20 14:30:00,105.03,105.04,104.84,104.86,22200.0,74.3755,74.3825,74.2409,74.2551,22200.0
2012-01-20 14:40:00,104.88,104.95,104.77,104.85,35200.0,74.2692,74.3188,74.1914,74.248,35200.0
2012-01-20 14:50:00,104.85,105.01,104.85,105.01,35200.0,74.248,74.3613,74.248,74.3613,35200.0
2012-01-20 15:00:00,105.01,105.04,104.65,104.76,62300.0,74.3613,74.3825,74.1064,74.1843,62300.0
2012-01-20 15:10:00,104.75,104.75,104.61,104.74,51400.0,74.1772,74.1772,74.078,74.1701,51400.0
2012-01-20 15:20:00,104.75,104.91,104.71,104.75,62000.0,74.1772,74.2905,74.1489,74.1772,62000.0
2012-01-20 15:30:00,104.71,104.8,104.61,104.75,58200.0,74.1489,74.2126,74.078,74.1772,58200.0
2012-01-20 15:40:00,104.74,104.89,104.63,104.87,143000.0,74.1701,74.2763,74.0922,74.2622,143000.0
2012-01-20 15:50:00,104.83,104.86,104.62,104.73,305100.0,74.2338,74.2551,74.0851,74.163,305100.0
2012-01-23 09:30:00,105.24,105.51,104.34,104.35,112600.0,74.5242,74.7154,73.8869,73.8939,112600.0
2012-01-23 09:40:00,104.38,105.29,104.36,105.25,80700.0,73.9152,74.5596,73.901,74.5313,80700.0
2012-01-23 09:50:00,105.23,105.83,105.06,105.83,174500.0,74.5171,74.942,74.3967,74.942,174500.0
2012-01-23 10:00:00,105.83,106.5,105.46,106.34,110900.0,74.942,75.4164,74.68,75.3031,110900.0
2012-01-23 10:10:00,106.34,106.34,105.74,105.97,120400.0,75.3031,75.3031,74.8782,75.0411,120400.0
2012-01-23 10:20:00,105.87,106.0,105.44,105.96,63200.0,74.9703,75.0624,74.6658,75.034,63200.0
2012-01-23 10:30:00,105.92,105.96,105.55,105.88,73600.0,75.0057,75.034,74.7437,74.9774,73600.0
2012-01-23 10:40:00,105.88,105.91,105.26,105.91,60800.0,74.9774,74.9986,74.5383,74.9986,60800.0
2012-01-23 10:50:00,105.87,105.87,105.49,105.62,38400.0,74.9703,74.9703,74.7012,74.7933,38400.0
2012-01-23 11:00:00,105.69,105.69,105.43,105.56,56600.0,74.8428,74.8428,74.6587,74.7508,56600.0
2012-01-23 11:10:00,105.55,105.78,105.48,105.71,81700.0,74.7437,74.9066,74.6941,74.857,81700.0
2012-01-23 11:20:00,105.7,106.2,105.55,106.19,59500.0,74.8499,75.204,74.7437,75.1969,59500.0
2012-01-23 11:30:00,106.19,106.34,105.72,105.77,56100.0,75.1969,75.3031,74.8641,74.8995,56100.0
2012-01-23 11:40:00,105.75,106.1,105.7,105.87,43600.0,74.8853,75.1332,74.8499,74.9703,43600.0
2012-01-23 11:50:00,105.87,106.15,105.7,105.78,47600.0,74.9703,75.1686,74.8499,74.9066,47600.0
2012-01-23 12:00:00,105.75,105.75,105.3,105.55,100900.0,74.8853,74.8853,74.5667,74.7437,100900.0
2012-01-23 12:10:00,105.57,105.89,105.31,105.55,178600.0,74.7579,74.9845,74.5737,74.7437,178600.0
2012-01-23 12:20:00,105.47,105.79,105.37,105.79,31900.0,74.687,74.9136,74.6162,74.9136,31900.0
2012-01-23 12:30:00,105.79,105.79,105.54,105.64,19400.0,74.9136,74.9136,74.7366,74.8074,19400.0
2012-01-23 12:40:00,105.59,105.76,105.59,105.6,25200.0,74.772,74.8924,74.772,74.7791,25200.0
2012-01-23 12:50:00,105.6,105.63,105.49,105.6,16900.0,74.7791,74.8003,74.7012,74.7791,16900.0
2012-01-23 13:00:00,105.55,105.85,105.52,105.85,29100.0,74.7437,74.9561,74.7225,74.9561,29100.0
2012-01-23 13:10:00,105.85,105.85,105.55,105.59,20500.0,74.9561,74.9561,74.7437,74.772,20500.0
2012-01-23 13:20:00,105.6,105.76,105.49,105.74,28900.0,74.7791,74.8924,74.7012,74.8782,28900.0
2012-01-23 13:30:00,105.79,105.91,105.71,105.78,26400.0,74.9136,74.9986,74.857,74.9066,26400.0
2012-01-23 13:40:00,105.79,105.81,105.6,105.81,26900.0,74.9136,74.9278,74.7791,74.9278,26900.0
2012-01-23 13:50:00,105.8,105.82,105.51,105.77,31000.0,74.9207,74.9349,74.7154,74.8995,31000.0
2012-01-23 14:00:00,105.77,105.78,105.55,105.7,15400.0,74.8995,74.9066,74.7437,74.8499,15400.0
2012-01-23 14:10:00,105.7,105.77,105.62,105.65,21300.0,74.8499,74.8995,74.7933,74.8145,21300.0
2012-01-23 14:20:00,105.64,105.8,105.56,105.68,39400.0,74.8074,74.9207,74.7508,74.8358,39400.0
2012-01-23 14:30:00,105.69,105.75,105.45,105.45,32600.0,74.8428,74.8853,74.6729,74.6729,32600.0
2012-01-23 14:40:00,105.41,105.57,105.16,105.57,47200.0,74.6446,74.7579,74.4675,74.7579,47200.0
2012-01-23 14:50:00,105.54,105.87,105.36,105.84,31000.0,74.7366,74.9703,74.6092,74.9491,31000.0
2012-01-23 15:00:00,105.83,105.98,105.62,105.93,64300.0,74.942,75.0482,74.7933,75.0128,64300.0
2012-01-23 15:10:00,105.93,106.05,105.76,105.83,83100.0,75.0128,75.0978,74.8924,74.942,83100.0
2012-01-23 15:20:00,105.8,105.82,105.45,105.65,57500.0,74.9207,74.9349,74.6729,74.8145,57500.0
2012-01-23 15:30:00,105.63,105.65,105.46,105.46,58900.0,74.8003,74.8145,74.68,74.68,58900.0
2012-01-23 15:40:00,105.47,105.73,105.46,105.54,69800.0,74.687,74.8712,74.68,74.7366,69800.0
2012-01-23 15:50:00,105.55,105.62,105.34,105.48,135700.0,74.7437,74.7933,74.595,74.6941,135700.0
2012-01-24 09:30:00,104.38,105.12,103.79,104.95,160900.0,73.9152,74.4392,73.4974,74.3188,160900.0
2012-01-24 09:40:00,105.0,105.95,104.86,105.94,139200.0,74.3542,75.027,74.2551,75.0199,139200.0
2012-01-24 09:50:00,105.92,106.0,105.52,105.6,112500.0,75.0057,75.0624,74.7225,74.7791,112500.0
2012-01-24 10:00:00,105.64,106.0,105.51,105.91,101100.0,74.8074,75.0624,74.7154,74.9986,101100.0
2012-01-24 10:10:00,105.98,106.45,105.79,105.79,94800.0,75.0482,75.381,74.9136,74.9136,94800.0
2012-01-24 10:20:00,105.79,105.87,105.66,105.72,48200.0,74.9136,74.9703,74.8216,74.8641,48200.0
2012-01-24 10:30:00,105.72,106.14,105.56,106.14,74500.0,74.8641,75.1615,74.7508,75.1615,74500.0
2012-01-24 10:40:00,106.14,106.43,106.1,106.38,40400.0,75.1615,75.3669,75.1332,75.3314,40400.0
2012-01-24 10:50:00,106.38,106.76,106.21,106.59,85900.0,75.3314,75.6005,75.2111,75.4802,85900.0
2012-01-24 11:00:00,106.58,106.85,106.23,106.51,58400.0,75.4731,75.6643,75.2252,75.4235,58400.0
2012-01-24 11:10:00,106.49,107.01,106.49,106.54,77800.0,75.4093,75.7776,75.4093,75.4448,77800.0
2012-01-24 11:20:00,106.54,106.77,106.54,106.72,36300.0,75.4448,75.6076,75.4448,75.5722,36300.0
2012-01-24 11:30:00,106.72,106.79,106.61,106.69,42600.0,75.5722,75.6218,75.4943,75.551,42600.0
2012-01-24 11:40:00,106.71,106.79,106.64,106.64,36700.0,75.5651,75.6218,75.5156,75.5156,36700.0
2012-01-24 11:50:00,106.66,106.76,106.62,106.7,20800.0,75.5297,75.6005,75.5014,75.5581,20800.0
2012-01-24 12:00:00,106.69,106.79,106.63,106.76,51200.0,75.551,75.6218,75.5085,75.6005,51200.0
2012-01-24 12:10:00,106.77,106.94,106.68,106.88,17100.0,75.6076,75.728,75.5439,75.6855,17100.0
2012-01-24 12:20:00,106.87,106.96,106.76,106.76,16300.0,75.6784,75.7422,75.6005,75.6005,16300.0
2012-01-24 12:30:00,106.76,106.89,106.76,106.84,18000.0,75.6005,75.6926,75.6005,75.6572,18000.0
2012-01-24 12:40:00,106.84,106.94,106.81,106.85,25200.0,75.6572,75.728,75.6359,75.6643,25200.0
2012-01-24 12:50:00,106.84,106.92,106.72,106.76,58200.0,75.6572,75.7138,75.5722,75.6005,58200.0
2012-01-24 13:00:00,106.83,106.87,106.72,106.86,10000.0,75.6501,75.6784,75.5722,75.6714,10000.0
2012-01-24 13:10:00,106.86,106.87,106.69,106.78,14800.0,75.6714,75.6784,75.551,75.6147,14800.0
2012-01-24 13:20:00,106.75,106.84,106.7,106.75,18600.0,75.5935,75.6572,75.5581,75.5935,18600.0
2012-01-24 13:30:00,106.75,106.83,106.52,106.52,41000.0,75.5935,75.6501,75.4306,75.4306,41000.0
2012-01-24 13:40:00,106.55,106.75,106.52,106.73,29500.0,75.4518,75.5935,75.4306,75.5793,29500.0
2012-01-24 13:50:00,106.75,106.75,106.5,106.55,18300.0,75.5935,75.5935,75.4164,75.4518,18300.0
2012-01-24 14:00:00,106.56,106.65,106.48,106.52,28300.0,75.4589,75.5226,75.4023,75.4306,28300.0
2012-01-24 14:10:00,106.52,106.67,106.38,106.65,35900.0,75.4306,75.5368,75.3314,75.5226,35900.0
2012-01-24 14:20:00,106.65,106.71,106.43,106.64,41400.0,75.5226,75.5651,75.3669,75.5156,41400.0
2012-01-24 14:30:00,106.64,106.75,106.52,106.61,37100.0,75.5156,75.5935,75.4306,75.4943,37100.0
2012-01-24 14:40:00,106.67,106.75,106.5,106.51,44600.0,75.5368,75.5935,75.4164,75.4235,44600.0
2012-01-24 14:50:00,106.51,106.69,106.5,106.59,37200.0,75.4235,75.551,75.4164,75.4802,37200.0
2012-01-24 15:00:00,106.59,106.64,106.49,106.59,50300.0,75.4802,75.5156,75.4093,75.4802,50300.0
2012-01-24 15:10:00,106.59,106.83,106.57,106.71,36400.0,75.4802,75.6501,75.466,75.5651,36400.0
2012-01-24 15:20:00,106.73,106.83,106.62,106.83,25600.0,75.5793,75.6501,75.5014,75.6501,25600.0
2012-01-24 15:30:00,106.8,107.23,106.69,107.12,97700.0,75.6289,75.9334,75.551,75.8555,97700.0
2012-01-24 15:40:00,107.11,107.12,106.8,106.89,50900.0,75.8484,75.8555,75.6289,75.6926,50900.0
2012-01-24 15:50:00,106.9,106.97,106.77,106.79,66400.0,75.6997,75.7492,75.6076,75.6218,66400.0
2012-01-25 09:30:00,106.5,106.63,105.9,106.45,128100.0,75.4164,75.5085,74.9915,75.381,128100.0
2012-01-25 09:40:00,106.45,107.0,106.41,106.95,96500.0,75.381,75.7705,75.3527,75.7351,96500.0
2012-01-25 09:50:00,106.94,107.0,106.7,106.92,71000.0,75.728,75.7705,75.5581,75.7138,71000.0
2012-01-25 10:00:00,106.88,107.0,106.57,106.88,59100.0,75.6855,75.7705,75.466,75.6855,59100.0
2012-01-25 10:10:00,106.84,107.42,106.81,107.4,79300.0,75.6572,76.0679,75.6359,76.0537,79300.0
2012-01-25 10:20:00,107.4,107.41,107.24,107.34,67100.0,76.0537,76.0608,75.9404,76.0113,67100.0
2012-01-25 10:30:00,107.29,107.4,106.87,107.14,36900.0,75.9759,76.0537,75.6784,75.8696,36900.0
2012-01-25 10:40:00,107.14,107.14,106.82,107.07,35100.0,75.8696,75.8696,75.643,75.8201,35100.0
2012-01-25 10:50:00,107.04,107.23,106.95,107.23,25400.0,75.7988,75.9334,75.7351,75.9334,25400.0
2012-01-25 11:00:00,107.2,107.31,107.18,107.26,15100.0,75.9121,75.99,75.898,75.9546,15100.0
2012-01-25 11:10:00,107.18,107.32,107.05,107.12,35100.0,75.898,75.9971,75.8059,75.8555,35100.0
2012-01-25 11:20:00,107.12,107.38,107.11,107.31,38400.0,75.8555,76.0396,75.8484,75.99,38400.0
2012-01-25 11:30:00,107.3,107.36,107.25,107.3,22500.0,75.9829,76.0254,75.9475,75.9829,22500.0
2012-01-25 11:40:00,107.3,107.47,107.28,107.43,36200.0,75.9829,76.1033,75.9688,76.075,36200.0
2012-01-25 11:50:00,107.42,107.48,107.34,107.42,53000.0,76.0679,76.1104,76.0113,76.0679,53000.0
2012-01-25 12:00:00,107.42,107.5,107.32,107.33,28700.0,76.0679,76.1246,75.9971,76.0042,28700.0
2012-01-25 12:10:00,107.37,107.48,107.29,107.32,41400.0,76.0325,76.1104,75.9759,75.9971,41400.0
2012-01-25 12:20:00,107.33,107.78,107.32,107.59,69500.0,76.0042,76.3228,75.9971,76.1883,69500.0
2012-01-25 12:30:00,107.61,107.8,107.25,107.69,46600.0,76.2025,76.337,75.9475,76.2591,46600.0
2012-01-25 12:40:00,107.59,107.79,107.45,107.79,26000.0,76.1883,76.3299,76.0892,76.3299,26000.0
2012-01-25 12:50:00,107.75,107.86,107.54,107.55,39300.0,76.3016,76.3795,76.1529,76.16,39300.0
2012-01-25 13:00:00,107.54,108.23,107.53,108.2,51300.0,76.1529,76.6415,76.1458,76.6203,51300.0
2012-01-25 13:10:00,108.15,108.39,107.92,108.23,49700.0,76.5848,76.7548,76.422,76.6415,49700.0
2012-01-25 13:20:00,108.24,108.4,108.18,108.24,28300.0,76.6486,76.7619,76.6061,76.6486,28300.0
2012-01-25 13:30:00,108.23,108.64,108.23,108.61,40200.0,76.6415,76.9318,76.6415,76.9106,40200.0
2012-01-25 13:40:00,108.6,108.8,108.57,108.8,52700.0,76.9035,77.0451,76.8823,77.0451,52700.0
2012-01-25 13:50:00,108.81,109.2,108.74,109.16,87500.0,77.0522,77.3284,77.0026,77.3001,87500.0
2012-01-25 14:00:00,109.19,109.24,108.92,109.03,128400.0,77.3213,77.3567,77.1301,77.208,128400.0
2012-01-25 14:10:00,109.04,109.19,108.89,109.06,51300.0,77.2151,77.3213,77.1089,77.2293,51300.0
2012-01-25 14:20:00,109.11,109.16,108.69,108.74,69900.0,77.2647,77.3001,76.9672,77.0026,69900.0
2012-01-25 14:30:00,108.77,108.81,108.45,108.51,53900.0,77.0239,77.0522,76.7973,76.8398,53900.0
2012-01-25 14:40:00,108.47,108.52,108.34,108.41,53400.0,76.8115,76.8469,76.7194,76.769,53400.0
2012-01-25 14:50:00,108.37,108.68,108.25,108.61,99700.0,76.7406,76.9602,76.6557,76.9106,99700.0
2012-01-25 15:00:00,108.59,108.76,108.58,108.65,42500.0,76.8964,77.0168,76.8893,76.9389,42500.0
2012-01-25 15:10:00,108.65,108.83,108.6,108.7,52500.0,76.9389,77.0664,76.9035,76.9743,52500.0
2012-01-25 15:20:00,108.7,108.97,108.65,108.89,76500.0,76.9743,77.1655,76.9389,77.1089,76500.0
2012-01-25 15:30:00,108.92,109.12,108.88,109.05,79300.0,77.1301,77.2717,77.1018,77.2222,79300.0
2012-01-25 15:40:00,109.05,109.34,108.96,109.16,220100.0,77.2222,77.4275,77.1584,77.3001,220100.0
2012-01-25 15:50:00,109.16,109.18,108.85,108.93,130100.0,77.3001,77.3142,77.0805,77.1372,130100.0
2012-01-26 09:30:00,110.95,110.95,109.77,110.32,427000.0,78.5676,78.5676,77.732,78.1215,427000.0
2012-01-26 09:40:00,110.22,110.32,109.51,109.85,197700.0,78.0507,78.1215,77.5479,77.7887,197700.0
2012-01-26 09:50:00,109.86,110.11,109.54,109.61,105700.0,77.7958,77.9728,77.5692,77.6187,105700.0
2012-01-26 10:00:00,109.59,109.59,109.05,109.36,116300.0,77.6046,77.6046,77.2222,77.4417,116300.0
2012-01-26 10:10:00,109.3,109.54,109.25,109.28,119500.0,77.3992,77.5692,77.3638,77.385,119500.0
2012-01-26 10:20:00,109.28,109.28,108.31,108.41,140100.0,77.385,77.385,76.6982,76.769,140100.0
2012-01-26 10:30:00,108.45,108.58,108.09,108.32,60000.0,76.7973,76.8893,76.5424,76.7052,60000.0
2012-01-26 10:40:00,108.3,108.3,108.05,108.09,55600.0,76.6911,76.6911,76.514,76.5424,55600.0
2012-01-26 10:50:00,108.09,108.33,108.03,108.11,72000.0,76.5424,76.7123,76.4999,76.5565,72000.0
2012-01-26 11:00:00,108.12,108.18,107.98,108.06,134200.0,76.5636,76.6061,76.4645,76.5211,134200.0
2012-01-26 11:10:00,108.08,108.25,108.03,108.13,59600.0,76.5353,76.6557,76.4999,76.5707,59600.0
2012-01-26 11:20:00,108.17,108.18,108.03,108.07,67000.0,76.599,76.6061,76.4999,76.5282,67000.0
2012-01-26 11:30:00,108.06,108.26,107.83,108.11,101300.0,76.5211,76.6627,76.3582,76.5565,101300.0
2012-01-26 11:40:00,108.1,108.1,107.6,107.81,119900.0,76.5494,76.5494,76.1954,76.3441,119900.0
2012-01-26 11:50:00,107.82,107.88,107.5,107.5,82100.0,76.3512,76.3937,76.1246,76.1246,82100.0
2012-01-26 12:00:00,107.54,107.65,107.5,107.53,56300.0,76.1529,76.2308,76.1246,76.1458,56300.0
2012-01-26 12:10:00,107.56,107.56,106.7,106.85,172400.0,76.167,76.167,75.5581,75.6643,172400.0
2012-01-26 12:20:00,106.86,107.02,106.84,106.9,60300.0,75.6714,75.7847,75.6572,75.6997,60300.0
2012-01-26 12:30:00,106.91,106.92,106.61,106.77,73100.0,75.7068,75.7138,75.4943,75.6076,73100.0
2012-01-26 12:40:00,106.78,107.04,106.78,106.86,44500.0,75.6147,75.7988,75.6147,75.6714,44500.0
2012-01-26 12:50:00,106.83,107.2,106.83,107.11,32300.0,75.6501,75.9121,75.6501,75.8484,32300.0
2012-01-26 13:00:00,107.1,107.27,107.06,107.23,28100.0,75.8413,75.9617,75.813,75.9334,28100.0
2012-01-26 13:10:00,107.25,107.63,107.22,107.5,57600.0,75.9475,76.2166,75.9263,76.1246,57600.0
2012-01-26 13:20:00,107.5,107.52,107.39,107.39,14900.0,76.1246,76.1387,76.0467,76.0467,14900.0
2012-01-26 13:30:00,107.39,107.41,107.04,107.15,38200.0,76.0467,76.0608,75.7988,75.8767,38200.0
2012-01-26 13:40:00,107.12,107.43,107.06,107.4,23700.0,75.8555,76.075,75.813,76.0537,23700.0
2012-01-26 13:50:00,107.39,107.44,107.25,107.37,34200.0,76.0467,76.0821,75.9475,76.0325,34200.0
2012-01-26 14:00:00,107.37,107.6,107.27,107.58,27800.0,76.0325,76.1954,75.9617,76.1812,27800.0
2012-01-26 14:10:00,107.57,107.62,107.36,107.52,31300.0,76.1741,76.2095,76.0254,76.1387,31300.0
2012-01-26 14:20:00,107.5,107.52,107.28,107.47,54500.0,76.1246,76.1387,75.9688,76.1033,54500.0
2012-01-26 14:30:00,107.46,107.79,107.45,107.65,34400.0,76.0962,76.3299,76.0892,76.2308,34400.0
2012-01-26 14:40:00,107.65,107.69,107.42,107.58,41300.0,76.2308,76.2591,76.0679,76.1812,41300.0
2012-01-26 14:50:00,107.61,107.65,107.33,107.33,25100.0,76.2025,76.2308,76.0042,76.0042,25100.0
2012-01-26 15:00:00,107.32,107.32,106.97,107.0,62700.0,75.9971,75.9971,75.7492,75.7705,62700.0
2012-01-26 15:10:00,107.0,107.2,106.95,107.14,74000.0,75.7705,75.9121,75.7351,75.8696,74000.0
2012-01-26 15:20:00,107.08,107.08,106.72,106.75,107400.0,75.8271,75.8271,75.5722,75.5935,107400.0
2012-01-26 15:30:00,106.76,106.92,106.74,106.92,94200.0,75.6005,75.7138,75.5864,75.7138,94200.0
2012-01-26 15:40:00,106.92,107.27,106.91,107.24,81200.0,75.7138,75.9617,75.7068,75.9404,81200.0
2012-01-26 15:50:00,107.2,107.3,106.92,107.27,145700.0,75.9121,75.9829,75.7138,75.9617,145700.0
2012-01-27 09:30:00,106.7,107.75,106.7,107.17,93500.0,75.5581,76.3016,75.5581,75.8909,93500.0
2012-01-27 09:40:00,107.22,107.35,107.05,107.16,54100.0,75.9263,76.0183,75.8059,75.8838,54100.0
2012-01-27 09:50:00,107.12,107.52,107.0,107.19,57100.0,75.8555,76.1387,75.7705,75.905,57100.0
2012-01-27 10:00:00,107.17,107.32,106.8,106.98,71100.0,75.8909,75.9971,75.6289,75.7563,71100.0
2012-01-27 10:10:00,106.99,107.21,106.73,107.0,35800.0,75.7634,75.9192,75.5793,75.7705,35800.0
2012-01-27 10:20:00,107.0,107.35,107.0,107.27,46600.0,75.7705,76.0183,75.7705,75.9617,46600.0
2012-01-27 10:30:00,107.31,107.52,107.14,107.16,18000.0,75.99,76.1387,75.8696,75.8838,18000.0
2012-01-27 10:40:00,107.08,107.21,107.0,107.13,24400.0,75.8271,75.9192,75.7705,75.8626,24400.0
2012-01-27 10:50:00,107.13,107.19,106.83,107.0,66900.0,75.8626,75.905,75.6501,75.7705,66900.0
2012-01-27 11:00:00,107.02,107.24,106.81,106.88,22500.0,75.7847,75.9404,75.6359,75.6855,22500.0
2012-01-27 11:10:00,106.85,106.85,106.6,106.77,21600.0,75.6643,75.6643,75.4872,75.6076,21600.0
2012-01-27 11:20:00,106.73,106.88,106.69,106.73,15000.0,75.5793,75.6855,75.551,75.5793,15000.0
2012-01-27 11:30:00,106.73,106.78,106.31,106.44,36500.0,75.5793,75.6147,75.2819,75.3739,36500.0
2012-01-27 11:40:00,106.45,106.47,106.21,106.31,38400.0,75.381,75.3952,75.2111,75.2819,38400.0
2012-01-27 11:50:00,106.36,106.77,106.27,106.64,30100.0,75.3173,75.6076,75.2536,75.5156,30100.0
2012-01-27 12:00:00,106.61,106.91,106.43,106.56,47300.0,75.4943,75.7068,75.3669,75.4589,47300.0
2012-01-27 12:10:00,106.53,106.56,106.22,106.49,58300.0,75.4377,75.4589,75.2181,75.4093,58300.0
2012-01-27 12:20:00,106.54,106.58,106.39,106.41,26600.0,75.4448,75.4731,75.3385,75.3527,26600.0
2012-01-27 12:30:00,106.36,106.69,106.34,106.67,21700.0,75.3173,75.551,75.3031,75.5368,21700.0
2012-01-27 12:40:00,106.65,106.96,106.56,106.94,67700.0,75.5226,75.7422,75.4589,75.728,67700.0
2012-01-27 12:50:00,106.95,107.0,106.61,106.77,52400.0,75.7351,75.7705,75.4943,75.6076,52400.0
2012-01-27 13:00:00,106.74,106.94,106.63,106.94,28600.0,75.5864,75.728,75.5085,75.728,28600.0
2012-01-27 13:10:00,106.86,106.96,106.72,106.84,20700.0,75.6714,75.7422,75.5722,75.6572,20700.0
2012-01-27 13:20:00,106.9,106.9,106.61,106.83,14800.0,75.6997,75.6997,75.4943,75.6501,14800.0
2012-01-27 13:30:00,106.85,107.06,106.77,106.9,29500.0,75.6643,75.813,75.6076,75.6997,29500.0
2012-01-27 13:40:00,106.9,107.0,106.84,106.88,17600.0,75.6997,75.7705,75.6572,75.6855,17600.0
2012-01-27 13:50:00,106.96,106.96,106.73,106.87,19000.0,75.7422,75.7422,75.5793,75.6784,19000.0
2012-01-27 14:00:00,106.89,106.96,106.6,106.67,40000.0,75.6926,75.7422,75.4872,75.5368,40000.0
2012-01-27 14:10:00,106.68,106.79,106.57,106.65,29900.0,75.5439,75.6218,75.466,75.5226,29900.0
2012-01-27 14:20:00,106.59,106.7,106.5,106.61,22000.0,75.4802,75.5581,75.4164,75.4943,22000.0
2012-01-27 14:30:00,106.61,106.71,106.56,106.67,22600.0,75.4943,75.5651,75.4589,75.5368,22600.0
2012-01-27 14:40:00,106.67,106.77,106.57,106.77,29900.0,75.5368,75.6076,75.466,75.6076,29900.0
2012-01-27 14:50:00,106.8,107.1,106.77,107.07,89700.0,75.6289,75.8413,75.6076,75.8201,89700.0
2012-01-27 15:00:00,107.07,107.13,106.93,107.04,45000.0,75.8201,75.8626,75.7209,75.7988,45000.0
2012-01-27 15:10:00,107.07,107.23,106.98,107.18,37900.0,75.8201,75.9334,75.7563,75.898,37900.0
2012-01-27 15:20:00,107.19,107.4,107.08,107.29,47500.0,75.905,76.0537,75.8271,75.9759,47500.0
2012-01-27 15:30:00,107.29,107.33,107.05,107.05,46500.0,75.9759,76.0042,75.8059,75.8059,46500.0
2012-01-27 15:40:00,107.07,107.07,106.77,106.82,97500.0,75.8201,75.8201,75.6076,75.643,97500.0
2012-01-27 15:50:00,106.85,106.93,106.5,106.51,213800.0,75.6643,75.7209,75.4164,75.4235,213800.0
2012-01-30 09:30:00,104.63,105.0,102.52,104.37,323000.0,74.0922,74.3542,72.598,73.9081,323000.0
2012-01-30 09:40:00,104.47,105.5,104.4,104.99,100100.0,73.9789,74.7083,73.9293,74.3471,100100.0
2012-01-30 09:50:00,104.93,105.0,104.68,104.83,124300.0,74.3047,74.3542,74.1276,74.2338,124300.0
2012-01-30 10:00:00,104.82,104.87,104.19,104.44,93100.0,74.2268,74.2622,73.7806,73.9577,93100.0
2012-01-30 10:10:00,104.44,104.45,104.0,104.1,82900.0,73.9577,73.9647,73.6461,73.7169,82900.0
2012-01-30 10:20:00,104.11,104.38,104.0,104.01,62400.0,73.724,73.9152,73.6461,73.6532,62400.0
2012-01-30 10:30:00,104.01,104.64,104.01,104.36,50200.0,73.6532,74.0993,73.6532,73.901,50200.0
2012-01-30 10:40:00,104.35,104.97,104.32,104.91,63700.0,73.8939,74.333,73.8727,74.2905,63700.0
2012-01-30 10:50:00,104.96,105.0,104.65,104.7,52900.0,74.3259,74.3542,74.1064,74.1418,52900.0
2012-01-30 11:00:00,104.7,105.01,104.68,104.93,59800.0,74.1418,74.3613,74.1276,74.3047,59800.0
2012-01-30 11:10:00,104.92,105.0,104.61,105.0,33300.0,74.2976,74.3542,74.078,74.3542,33300.0
2012-01-30 11:20:00,105.0,105.03,104.9,104.9,54800.0,74.3542,74.3755,74.2834,74.2834,54800.0
2012-01-30 11:30:00,104.93,105.27,104.9,105.11,53600.0,74.3047,74.5454,74.2834,74.4321,53600.0
2012-01-30 11:40:00,105.14,105.24,104.99,105.23,33700.0,74.4534,74.5242,74.3471,74.5171,33700.0
2012-01-30 11:50:00,105.24,105.27,104.98,105.13,71500.0,74.5242,74.5454,74.3401,74.4463,71500.0
2012-01-30 12:00:00,105.13,105.2,105.03,105.07,47700.0,74.4463,74.4958,74.3755,74.4038,47700.0
2012-01-30 12:10:00,105.1,105.15,104.92,105.01,21300.0,74.425,74.4604,74.2976,74.3613,21300.0
2012-01-30 12:20:00,105.01,105.14,104.91,104.91,24600.0,74.3613,74.4534,74.2905,74.2905,24600.0
2012-01-30 12:30:00,104.92,105.09,104.88,104.92,33400.0,74.2976,74.418,74.2692,74.2976,33400.0
2012-01-30 12:40:00,104.95,104.95,104.61,104.62,29500.0,74.3188,74.3188,74.078,74.0851,29500.0
2012-01-30 12:50:00,104.62,104.91,104.62,104.87,28700.0,74.0851,74.2905,74.0851,74.2622,28700.0
2012-01-30 13:00:00,104.89,105.0,104.69,104.76,32500.0,74.2763,74.3542,74.1347,74.1843,32500.0
2012-01-30 13:10:00,104.71,104.9,104.66,104.83,29900.0,74.1489,74.2834,74.1135,74.2338,29900.0
2012-01-30 13:20:00,104.87,105.21,104.86,105.12,18500.0,74.2622,74.5029,74.2551,74.4392,18500.0
2012-01-30 13:30:00,105.13,105.24,105.07,105.22,41100.0,74.4463,74.5242,74.4038,74.51,41100.0
2012-01-30 13:40:00,105.25,105.66,105.22,105.63,27600.0,74.5313,74.8216,74.51,74.8003,27600.0
2012-01-30 13:50:00,105.63,105.65,105.3,105.42,62400.0,74.8003,74.8145,74.5667,74.6516,62400.0
2012-01-30 14:00:00,105.41,105.57,105.25,105.56,32900.0,74.6446,74.7579,74.5313,74.7508,32900.0
2012-01-30 14:10:00,105.56,105.89,105.56,105.7,35600.0,74.7508,74.9845,74.7508,74.8499,35600.0
2012-01-30 14:20:00,105.7,105.77,105.55,105.64,33000.0,74.8499,74.8995,74.7437,74.8074,33000.0
2012-01-30 14:30:00,105.62,105.63,105.47,105.59,29400.0,74.7933,74.8003,74.687,74.772,29400.0
2012-01-30 14:40:00,105.59,105.89,105.47,105.5,31800.0,74.772,74.9845,74.687,74.7083,31800.0
2012-01-30 14:50:00,105.49,105.6,105.36,105.53,41300.0,74.7012,74.7791,74.6092,74.7295,41300.0
2012-01-30 15:00:00,105.5,105.53,105.26,105.26,43600.0,74.7083,74.7295,74.5383,74.5383,43600.0
2012-01-30 15:10:00,105.27,105.52,105.27,105.46,54800.0,74.5454,74.7225,74.5454,74.68,54800.0
2012-01-30 15:20:00,105.47,105.5,105.34,105.41,54800.0,74.687,74.7083,74.595,74.6446,54800.0
2012-01-30 15:30:00,105.41,105.51,105.18,105.31,81500.0,74.6446,74.7154,74.4817,74.5737,81500.0
2012-01-30 15:40:00,105.32,105.45,105.0,105.17,113800.0,74.5808,74.6729,74.3542,74.4746,113800.0
2012-01-30 15:50:00,105.15,105.35,105.12,105.31,114000.0,74.4604,74.6021,74.4392,74.5737,114000.0
2012-01-31 09:30:00,106.35,107.06,106.33,106.88,122200.0,75.3102,75.813,75.296,75.6855,122200.0
2012-01-31 09:40:00,106.92,106.94,105.64,105.66,109200.0,75.7138,75.728,74.8074,74.8216,109200.0
2012-01-31 09:50:00,105.63,106.15,105.53,105.88,85000.0,74.8003,75.1686,74.7295,74.9774,85000.0
2012-01-31 10:00:00,105.88,106.05,105.02,105.26,104600.0,74.9774,75.0978,74.3684,74.5383,104600.0
2012-01-31 10:10:00,105.24,105.69,105.12,105.33,57500.0,74.5242,74.8428,74.4392,74.5879,57500.0
2012-01-31 10:20:00,105.35,105.73,105.19,105.21,34200.0,74.6021,74.8712,74.4888,74.5029,34200.0
2012-01-31 10:30:00,105.17,105.28,104.39,104.39,84600.0,74.4746,74.5525,73.9223,73.9223,84600.0
2012-01-31 10:40:00,104.44,104.52,103.95,104.08,108100.0,73.9577,74.0143,73.6107,73.7027,108100.0
2012-01-31 10:50:00,104.1,104.18,103.77,104.0,99800.0,73.7169,73.7736,73.4832,73.6461,99800.0
2012-01-31 11:00:00,104.0,104.53,103.99,104.35,107500.0,73.6461,74.0214,73.639,73.8939,107500.0
2012-01-31 11:10:00,104.33,104.44,103.98,104.31,43900.0,73.8798,73.9577,73.6319,73.8656,43900.0
2012-01-31 11:20:00,104.29,104.55,104.2,104.39,54500.0,73.8514,74.0356,73.7877,73.9223,54500.0
2012-01-31 11:30:00,104.39,104.41,104.1,104.2,31800.0,73.9223,73.9364,73.7169,73.7877,31800.0
2012-01-31 11:40:00,104.11,104.17,103.88,103.96,33900.0,73.724,73.7665,73.5611,73.6178,33900.0
2012-01-31 11:50:00,103.98,104.12,103.8,104.09,32100.0,73.6319,73.7311,73.5045,73.7098,32100.0
2012-01-31 12:00:00,104.11,104.24,104.03,104.09,22100.0,73.724,73.816,73.6673,73.7098,22100.0
2012-01-31 12:10:00,104.09,104.3,104.03,104.29,24900.0,73.7098,73.8585,73.6673,73.8514,24900.0
2012-01-31 12:20:00,104.28,104.28,104.0,104.06,37500.0,73.8444,73.8444,73.6461,73.6886,37500.0
2012-01-31 12:30:00,104.1,104.31,104.07,104.14,41700.0,73.7169,73.8656,73.6957,73.7452,41700.0
2012-01-31 12:40:00,104.13,104.17,103.96,104.03,51700.0,73.7381,73.7665,73.6178,73.6673,51700.0
2012-01-31 12:50:00,104.08,104.24,104.0,104.0,36500.0,73.7027,73.816,73.6461,73.6461,36500.0
2012-01-31 13:00:00,104.0,104.2,103.96,104.18,49400.0,73.6461,73.7877,73.6178,73.7736,49400.0
2012-01-31 13:10:00,104.17,104.19,104.02,104.09,49300.0,73.7665,73.7806,73.6602,73.7098,49300.0
2012-01-31 13:20:00,104.09,104.22,104.0,104.16,47700.0,73.7098,73.8019,73.6461,73.7594,47700.0
2012-01-31 13:30:00,104.16,104.23,103.9,103.9,51100.0,73.7594,73.809,73.5753,73.5753,51100.0
2012-01-31 13:40:00,103.91,104.12,103.9,103.95,53800.0,73.5824,73.7311,73.5753,73.6107,53800.0
2012-01-31 13:50:00,103.96,103.99,103.85,103.93,40000.0,73.6178,73.639,73.5399,73.5965,40000.0
2012-01-31 14:00:00,103.93,103.99,103.86,103.92,37900.0,73.5965,73.639,73.5469,73.5894,37900.0
2012-01-31 14:10:00,103.94,104.31,103.88,104.31,42100.0,73.6036,73.8656,73.5611,73.8656,42100.0
2012-01-31 14:20:00,104.28,104.52,104.27,104.52,37500.0,73.8444,74.0143,73.8373,74.0143,37500.0
2012-01-31 14:30:00,104.52,104.61,104.27,104.38,51500.0,74.0143,74.078,73.8373,73.9152,51500.0
2012-01-31 14:40:00,104.42,104.46,104.11,104.21,38600.0,73.9435,73.9718,73.724,73.7948,38600.0
2012-01-31 14:50:00,104.25,104.32,104.18,104.18,45900.0,73.8231,73.8727,73.7736,73.7736,45900.0
2012-01-31 15:00:00,104.21,104.36,104.05,104.34,44200.0,73.7948,73.901,73.6815,73.8869,44200.0
2012-01-31 15:10:00,104.34,104.35,104.06,104.13,86500.0,73.8869,73.8939,73.6886,73.7381,86500.0
2012-01-31 15:20:00,104.13,104.31,103.86,104.31,66700.0,73.7381,73.8656,73.5469,73.8656,66700.0
2012-01-31 15:30:00,104.32,104.41,104.11,104.17,72500.0,73.8727,73.9364,73.724,73.7665,72500.0
2012-01-31 15:40:00,104.18,104.4,103.82,103.84,134800.0,73.7736,73.9293,73.5186,73.5328,134800.0
2012-01-31 15:50:00,103.84,104.1,103.75,103.99,271600.0,73.5328,73.7169,73.4691,73.639,271600.0
2012-02-01 09:30:00,105.34,105.9,104.59,104.62,134500.0,74.595,74.9915,74.0639,74.0851,134500.0
2012-02-01 09:40:00,104.61,104.67,104.37,104.6,102800.0,74.078,74.1205,73.9081,74.071,102800.0
2012-02-01 09:50:00,104.6,104.73,104.25,104.47,49400.0,74.071,74.163,73.8231,73.9789,49400.0
2012-02-01 10:00:00,104.5,106.0,104.5,105.8,161700.0,74.0002,75.0624,74.0002,74.9207,161700.0
2012-02-01 10:10:00,105.89,105.96,105.71,105.86,44300.0,74.9845,75.034,74.857,74.9632,44300.0
2012-02-01 10:20:00,105.81,105.83,105.33,105.33,52900.0,74.9278,74.942,74.5879,74.5879,52900.0
2012-02-01 10:30:00,105.33,105.33,104.96,105.09,47100.0,74.5879,74.5879,74.3259,74.418,47100.0
2012-02-01 10:40:00,105.05,105.3,105.02,105.22,60400.0,74.3896,74.5667,74.3684,74.51,60400.0
2012-02-01 10:50:00,105.24,105.5,105.22,105.5,52500.0,74.5242,74.7083,74.51,74.7083,52500.0
2012-02-01 11:00:00,105.47,105.5,105.24,105.4,48100.0,74.687,74.7083,74.5242,74.6375,48100.0
2012-02-01 11:10:00,105.4,105.48,105.23,105.48,46100.0,74.6375,74.6941,74.5171,74.6941,46100.0
2012-02-01 11:20:00,105.46,105.64,105.43,105.62,45200.0,74.68,74.8074,74.6587,74.7933,45200.0
2012-02-01 11:30:00,105.61,105.75,105.57,105.7,59100.0,74.7862,74.8853,74.7579,74.8499,59100.0
2012-02-01 11:40:00,105.71,105.75,105.42,105.69,49700.0,74.857,74.8853,74.6516,74.8428,49700.0
2012-02-01 11:50:00,105.72,105.93,105.68,105.85,52100.0,74.8641,75.0128,74.8358,74.9561,52100.0
2012-02-01 12:00:00,105.84,105.99,105.79,105.8,32600.0,74.9491,75.0553,74.9136,74.9207,32600.0
2012-02-01 12:10:00,105.78,106.08,105.74,106.05,76900.0,74.9066,75.119,74.8782,75.0978,76900.0
2012-02-01 12:20:00,106.06,106.29,105.99,106.29,80900.0,75.1048,75.2677,75.0553,75.2677,80900.0
2012-02-01 12:30:00,106.29,106.52,106.25,106.5,92600.0,75.2677,75.4306,75.2394,75.4164,92600.0
2012-02-01 12:40:00,106.5,106.53,106.34,106.38,78400.0,75.4164,75.4377,75.3031,75.3314,78400.0
2012-02-01 12:50:00,106.35,106.7,106.31,106.51,48000.0,75.3102,75.5581,75.2819,75.4235,48000.0
2012-02-01 13:00:00,106.51,106.82,106.49,106.78,100700.0,75.4235,75.643,75.4093,75.6147,100700.0
2012-02-01 13:10:00,106.75,107.15,106.74,107.09,88700.0,75.5935,75.8767,75.5864,75.8342,88700.0
2012-02-01 13:20:00,107.13,107.36,107.03,107.08,103400.0,75.8626,76.0254,75.7917,75.8271,103400.0
2012-02-01 13:30:00,107.08,107.4,107.01,107.32,83700.0,75.8271,76.0537,75.7776,75.9971,83700.0
2012-02-01 13:40:00,107.31,107.38,107.0,107.31,121700.0,75.99,76.0396,75.7705,75.99,121700.0
2012-02-01 13:50:00,107.31,107.39,107.03,107.23,102900.0,75.99,76.0467,75.7917,75.9334,102900.0
2012-02-01 14:00:00,107.23,107.4,106.96,107.28,100700.0,75.9334,76.0537,75.7422,75.9688,100700.0
2012-02-01 14:10:00,107.29,107.46,107.18,107.2,71200.0,75.9759,76.0962,75.898,75.9121,71200.0
2012-02-01 14:20:00,107.2,107.56,107.14,107.55,76700.0,75.9121,76.167,75.8696,76.16,76700.0
2012-02-01 14:30:00,107.56,107.57,107.18,107.25,80800.0,76.167,76.1741,75.898,75.9475,80800.0
2012-02-01 14:40:00,107.27,107.35,107.2,107.32,89900.0,75.9617,76.0183,75.9121,75.9971,89900.0
2012-02-01 14:50:00,107.34,107.65,107.32,107.46,74500.0,76.0113,76.2308,75.9971,76.0962,74500.0
2012-02-01 15:00:00,107.47,107.75,107.47,107.69,113800.0,76.1033,76.3016,76.1033,76.2591,113800.0
2012-02-01 15:10:00,107.68,107.84,107.63,107.83,160800.0,76.252,76.3653,76.2166,76.3582,160800.0
2012-02-01 15:20:00,107.82,107.91,107.05,107.05,129400.0,76.3512,76.4149,75.8059,75.8059,129400.0
2012-02-01 15:30:00,107.05,107.05,106.51,106.92,189400.0,75.8059,75.8059,75.4235,75.7138,189400.0
2012-02-01 15:40:00,106.92,107.0,106.39,106.44,176000.0,75.7138,75.7705,75.3385,75.3739,176000.0
2012-02-01 15:50:00,106.47,106.8,105.77,105.94,314400.0,75.3952,75.6289,74.8995,75.0199,314400.0
2012-02-02 09:30:00,112.01,112.44,111.0,111.63,596700.0,79.3183,79.6227,78.603,79.0492,596700.0
2012-02-02 09:40:00,111.66,111.71,110.58,110.91,251100.0,79.0704,79.1058,78.3056,78.5393,251100.0
2012-02-02 09:50:00,110.95,112.25,110.85,112.23,283600.0,78.5676,79.4882,78.4968,79.474,283600.0
2012-02-02 10:00:00,112.25,113.49,112.22,113.46,386900.0,79.4882,80.3663,79.467,80.345,386900.0
2012-02-02 10:10:00,113.46,114.19,113.31,114.1,375000.0,80.345,80.862,80.2388,80.7983,375000.0
2012-02-02 10:20:00,114.1,114.35,113.62,114.25,303900.0,80.7983,80.9753,80.4583,80.9045,303900.0
2012-02-02 10:30:00,114.26,114.75,112.78,113.4,301300.0,80.9116,81.2585,79.8635,80.3026,301300.0
2012-02-02 10:40:00,113.39,114.0,113.3,113.47,195500.0,80.2955,80.7274,80.2317,80.3521,195500.0
2012-02-02 10:50:00,113.47,113.88,112.96,113.09,170300.0,80.3521,80.6425,79.991,80.083,170300.0
2012-02-02 11:00:00,113.12,113.71,112.92,113.02,96700.0,80.1043,80.5221,79.9627,80.0335,96700.0
2012-02-02 11:10:00,113.02,113.5,113.02,113.32,143100.0,80.0335,80.3734,80.0335,80.2459,143100.0
2012-02-02 11:20:00,113.35,113.4,112.95,113.17,95000.0,80.2672,80.3026,79.9839,80.1397,95000.0
2012-02-02 11:30:00,113.17,113.36,112.64,112.76,139400.0,80.1397,80.2742,79.7644,79.8494,139400.0
2012-02-02 11:40:00,112.75,113.21,112.65,113.19,108500.0,79.8423,80.168,79.7715,80.1539,108500.0
2012-02-02 11:50:00,113.17,113.19,113.0,113.15,74100.0,80.1397,80.1539,80.0193,80.1255,74100.0
2012-02-02 12:00:00,113.11,113.4,113.1,113.27,140000.0,80.0972,80.3026,80.0901,80.2105,140000.0
2012-02-02 12:10:00,113.27,113.39,113.13,113.27,60400.0,80.2105,80.2955,80.1114,80.2105,60400.0
2012-02-02 12:20:00,113.21,113.87,113.17,113.79,146300.0,80.168,80.6354,80.1397,80.5787,146300.0
2012-02-02 12:30:00,113.79,113.93,113.71,113.76,123400.0,80.5787,80.6779,80.5221,80.5575,123400.0
2012-02-02 12:40:00,113.7,113.75,113.25,113.67,111500.0,80.515,80.5504,80.1963,80.4938,111500.0
2012-02-02 12:50:00,113.67,113.68,113.47,113.68,90600.0,80.4938,80.5008,80.3521,80.5008,90600.0
2012-02-02 13:00:00,113.68,113.97,113.66,113.91,68400.0,80.5008,80.7062,80.4867,80.6637,68400.0
2012-02-02 13:10:00,113.9,113.97,113.65,113.71,38200.0,80.6566,80.7062,80.4796,80.5221,38200.0
2012-02-02 13:20:00,113.7,113.81,113.2,113.44,90800.0,80.515,80.5929,80.1609,80.3309,90800.0
2012-02-02 13:30:00,113.45,113.7,113.32,113.34,67800.0,80.338,80.515,80.2459,80.2601,67800.0
2012-02-02 13:40:00,113.37,113.5,113.15,113.26,75800.0,80.2813,80.3734,80.1255,80.2034,75800.0
2012-02-02 13:50:00,113.26,113.27,112.98,113.1,129100.0,80.2034,80.2105,80.0051,80.0901,129100.0
2012-02-02 14:00:00,113.1,113.29,113.05,113.14,58900.0,80.0901,80.2247,80.0547,80.1184,58900.0
2012-02-02 14:10:00,113.15,113.8,113.13,113.77,130500.0,80.1255,80.5858,80.1114,80.5646,130500.0
2012-02-02 14:20:00,113.77,113.85,113.46,113.5,94400.0,80.5646,80.6212,80.345,80.3734,94400.0
2012-02-02 14:30:00,113.48,113.85,113.48,113.69,52200.0,80.3592,80.6212,80.3592,80.5079,52200.0
2012-02-02 14:40:00,113.69,113.69,113.42,113.5,58900.0,80.5079,80.5079,80.3167,80.3734,58900.0
2012-02-02 14:50:00,113.48,113.55,113.24,113.42,81200.0,80.3592,80.4088,80.1893,80.3167,81200.0
2012-02-02 15:00:00,113.39,113.41,113.27,113.32,64800.0,80.2955,80.3096,80.2105,80.2459,64800.0
2012-02-02 15:10:00,113.31,113.32,113.1,113.17,98900.0,80.2388,80.2459,80.0901,80.1397,98900.0
2012-02-02 15:20:00,113.17,113.38,113.05,113.3,90400.0,80.1397,80.2884,80.0547,80.2317,90400.0
2012-02-02 15:30:00,113.3,113.5,113.23,113.41,98800.0,80.2317,80.3734,80.1822,80.3096,98800.0
2012-02-02 15:40:00,113.41,113.5,113.19,113.25,121500.0,80.3096,80.3734,80.1539,80.1963,121500.0
2012-02-02 15:50:00,113.26,113.44,113.17,113.37,256000.0,80.2034,80.3309,80.1397,80.2813,256000.0
2012-02-03 09:30:00,115.46,117.65,114.76,116.99,476800.0,81.7613,83.3121,81.2656,82.8448,476800.0
2012-02-03 09:40:00,116.99,117.5,116.57,117.19,240900.0,82.8448,83.2059,82.5473,82.9864,240900.0
2012-02-03 09:50:00,117.15,118.46,117.06,118.45,324400.0,82.9581,83.8857,82.8943,83.8786,324400.0
2012-02-03 10:00:00,118.45,118.79,117.9,118.48,226200.0,83.8786,84.1194,83.4892,83.8999,226200.0
2012-02-03 10:10:00,118.47,118.59,118.0,118.37,146400.0,83.8928,83.9778,83.56,83.822,146400.0
2012-02-03 10:20:00,118.4,118.5,118.04,118.22,169300.0,83.8432,83.9141,83.5883,83.7158,169300.0
2012-02-03 10:30:00,118.18,119.22,118.18,119.18,309300.0,83.6874,84.4239,83.6874,84.3956,309300.0
2012-02-03 10:40:00,119.18,119.35,119.06,119.2,166500.0,84.3956,84.516,84.3106,84.4097,166500.0
2012-02-03 10:50:00,119.16,119.42,119.12,119.16,148900.0,84.3814,84.5655,84.3531,84.3814,148900.0
2012-02-03 11:00:00,119.19,119.49,118.68,119.49,154200.0,84.4027,84.6151,84.0415,84.6151,154200.0
2012-02-03 11:10:00,119.45,119.7,119.44,119.69,172400.0,84.5868,84.7638,84.5797,84.7567,172400.0
2012-02-03 11:20:00,119.68,120.01,119.66,119.98,219900.0,84.7497,84.9833,84.7355,84.9621,219900.0
2012-02-03 11:30:00,119.98,119.99,119.55,119.85,105100.0,84.9621,84.9692,84.6576,84.87,105100.0
2012-02-03 11:40:00,119.85,120.25,119.75,120.09,164800.0,84.87,85.1533,84.7992,85.04,164800.0
2012-02-03 11:50:00,120.07,120.18,119.53,119.67,112100.0,85.0258,85.1037,84.6434,84.7426,112100.0
2012-02-03 12:00:00,119.65,120.0,119.6,119.87,74300.0,84.7284,84.9763,84.693,84.8842,74300.0
2012-02-03 12:10:00,119.88,119.92,119.2,119.33,147000.0,84.8913,84.9196,84.4097,84.5018,147000.0
2012-02-03 12:20:00,119.33,119.69,119.22,119.57,97100.0,84.5018,84.7567,84.4239,84.6718,97100.0
2012-02-03 12:30:00,119.56,119.7,119.22,119.33,88000.0,84.6647,84.7638,84.4239,84.5018,88000.0
2012-02-03 12:40:00,119.32,119.48,119.0,119.21,110200.0,84.4947,84.608,84.2681,84.4168,110200.0
2012-02-03 12:50:00,119.2,119.31,119.0,119.15,122800.0,84.4097,84.4876,84.2681,84.3743,122800.0
2012-02-03 13:00:00,119.15,119.19,118.94,119.03,132800.0,84.3743,84.4027,84.2256,84.2894,132800.0
2012-02-03 13:10:00,119.03,119.13,118.92,119.07,64700.0,84.2894,84.3602,84.2115,84.3177,64700.0
2012-02-03 13:20:00,119.11,119.25,119.08,119.16,52700.0,84.346,84.4452,84.3248,84.3814,52700.0
2012-02-03 13:30:00,119.11,119.53,119.05,119.33,113900.0,84.346,84.6434,84.3035,84.5018,113900.0
2012-02-03 13:40:00,119.36,119.54,119.31,119.44,60000.0,84.523,84.6505,84.4876,84.5797,60000.0
2012-02-03 13:50:00,119.47,119.71,119.47,119.7,70600.0,84.6009,84.7709,84.6009,84.7638,70600.0
2012-02-03 14:00:00,119.7,119.98,119.66,119.87,110700.0,84.7638,84.9621,84.7355,84.8842,110700.0
2012-02-03 14:10:00,119.89,120.0,119.77,119.96,73900.0,84.8984,84.9763,84.8134,84.9479,73900.0
2012-02-03 14:20:00,119.97,120.09,119.92,120.07,127000.0,84.955,85.04,84.9196,85.0258,127000.0
2012-02-03 14:30:00,120.02,120.15,119.98,120.12,63300.0,84.9904,85.0825,84.9621,85.0612,63300.0
2012-02-03 14:40:00,120.13,120.45,120.1,120.36,101400.0,85.0683,85.2949,85.0471,85.2312,101400.0
2012-02-03 14:50:00,120.36,120.54,120.21,120.51,96400.0,85.2312,85.3586,85.125,85.3374,96400.0
2012-02-03 15:00:00,120.51,120.66,120.38,120.47,111100.0,85.3374,85.4436,85.2453,85.3091,111100.0
2012-02-03 15:10:00,120.47,120.48,120.13,120.18,115900.0,85.3091,85.3162,85.0683,85.1037,115900.0
2012-02-03 15:20:00,120.18,120.28,119.9,119.99,141600.0,85.1037,85.1745,84.9054,84.9692,141600.0
2012-02-03 15:30:00,120.0,120.09,119.62,119.85,183200.0,84.9763,85.04,84.7072,84.87,183200.0
2012-02-03 15:40:00,119.85,120.07,119.81,120.03,153600.0,84.87,85.0258,84.8417,84.9975,153600.0
2012-02-03 15:50:00,120.04,120.24,120.0,120.1,255800.0,85.0046,85.1462,84.9763,85.0471,255800.0
2012-02-06 09:30:00,119.02,119.38,118.37,119.31,221100.0,84.2823,84.5372,83.822,84.4876,221100.0
2012-02-06 09:40:00,119.26,120.08,118.89,120.05,112500.0,84.4522,85.0329,84.1902,85.0117,112500.0
2012-02-06 09:50:00,120.04,120.93,119.99,120.56,142900.0,85.0046,85.6348,84.9692,85.3728,142900.0
2012-02-06 10:00:00,120.55,120.62,120.15,120.23,60300.0,85.3657,85.4153,85.0825,85.1391,60300.0
2012-02-06 10:10:00,120.23,120.32,119.72,119.97,80900.0,85.1391,85.2029,84.778,84.955,80900.0
2012-02-06 10:20:00,119.97,120.0,119.56,119.75,52000.0,84.955,84.9763,84.6647,84.7992,52000.0
2012-02-06 10:30:00,119.69,119.83,119.5,119.68,46100.0,84.7567,84.8559,84.6222,84.7497,46100.0
2012-02-06 10:40:00,119.68,119.91,119.43,119.73,48500.0,84.7497,84.9125,84.5726,84.7851,48500.0
2012-02-06 10:50:00,119.73,120.02,119.65,120.0,91100.0,84.7851,84.9904,84.7284,84.9763,91100.0
2012-02-06 11:00:00,120.0,120.17,119.95,120.11,69000.0,84.9763,85.0966,84.9408,85.0541,69000.0
2012-02-06 11:10:00,120.12,120.12,119.74,119.86,65800.0,85.0612,85.0612,84.7921,84.8771,65800.0
2012-02-06 11:20:00,119.89,119.89,119.67,119.81,79400.0,84.8984,84.8984,84.7426,84.8417,79400.0
2012-02-06 11:30:00,119.81,120.0,119.68,119.82,43100.0,84.8417,84.9763,84.7497,84.8488,43100.0
2012-02-06 11:40:00,119.83,120.0,119.8,119.95,33800.0,84.8559,84.9763,84.8346,84.9408,33800.0
2012-02-06 11:50:00,119.96,120.0,119.75,119.94,28600.0,84.9479,84.9763,84.7992,84.9338,28600.0
2012-02-06 12:00:00,120.0,120.0,119.81,119.93,57800.0,84.9763,84.9763,84.8417,84.9267,57800.0
2012-02-06 12:10:00,119.93,120.0,119.86,119.95,60100.0,84.9267,84.9763,84.8771,84.9408,60100.0
2012-02-06 12:20:00,119.92,119.96,119.77,119.88,65900.0,84.9196,84.9479,84.8134,84.8913,65900.0
2012-02-06 12:30:00,119.88,120.0,119.86,119.97,51000.0,84.8913,84.9763,84.8771,84.955,51000.0
2012-02-06 12:40:00,119.96,120.0,119.92,120.0,57800.0,84.9479,84.9763,84.9196,84.9763,57800.0
2012-02-06 12:50:00,119.98,120.0,119.89,119.89,28300.0,84.9621,84.9763,84.8984,84.8984,28300.0
2012-02-06 13:00:00,119.89,119.96,119.8,119.85,29000.0,84.8984,84.9479,84.8346,84.87,29000.0
2012-02-06 13:10:00,119.87,119.96,119.77,119.87,35200.0,84.8842,84.9479,84.8134,84.8842,35200.0
2012-02-06 13:20:00,119.89,119.95,119.76,119.95,20400.0,84.8984,84.9408,84.8063,84.9408,20400.0
2012-02-06 13:30:00,119.93,120.0,119.8,119.8,36800.0,84.9267,84.9763,84.8346,84.8346,36800.0
2012-02-06 13:40:00,119.81,119.87,119.71,119.75,16800.0,84.8417,84.8842,84.7709,84.7992,16800.0
2012-02-06 13:50:00,119.74,119.84,119.7,119.8,21200.0,84.7921,84.863,84.7638,84.8346,21200.0
2012-02-06 14:00:00,119.83,119.89,119.8,119.86,23400.0,84.8559,84.8984,84.8346,84.8771,23400.0
2012-02-06 14:10:00,119.84,119.97,119.77,119.83,24300.0,84.863,84.955,84.8134,84.8559,24300.0
2012-02-06 14:20:00,119.85,119.91,119.79,119.81,50900.0,84.87,84.9125,84.8275,84.8417,50900.0
2012-02-06 14:30:00,119.81,119.88,119.8,119.82,28800.0,84.8417,84.8913,84.8346,84.8488,28800.0
2012-02-06 14:40:00,119.81,119.83,119.7,119.77,30300.0,84.8417,84.8559,84.7638,84.8134,30300.0
2012-02-06 14:50:00,119.8,119.8,119.48,119.51,64800.0,84.8346,84.8346,84.608,84.6293,64800.0
2012-02-06 15:00:00,119.51,119.8,119.51,119.69,36500.0,84.6293,84.8346,84.6293,84.7567,36500.0
2012-02-06 15:10:00,119.69,119.79,119.65,119.78,48400.0,84.7567,84.8275,84.7284,84.8205,48400.0
2012-02-06 15:20:00,119.8,119.82,119.58,119.59,38400.0,84.8346,84.8488,84.6788,84.6859,38400.0
2012-02-06 15:30:00,119.61,119.71,119.51,119.6,70900.0,84.7001,84.7709,84.6293,84.693,70900.0
2012-02-06 15:40:00,119.61,119.8,119.5,119.74,69200.0,84.7001,84.8346,84.6222,84.7921,69200.0
2012-02-06 15:50:00,119.74,119.83,119.6,119.77,113500.0,84.7921,84.8559,84.693,84.8134,113500.0
2012-02-07 09:30:00,119.48,119.5,118.14,118.51,131600.0,84.608,84.6222,83.6591,83.9211,131600.0
2012-02-07 09:40:00,118.55,119.04,118.51,118.71,58400.0,83.9495,84.2964,83.9211,84.0628,58400.0
2012-02-07 09:50:00,118.71,119.3,118.67,119.27,77000.0,84.0628,84.4806,84.0344,84.4593,77000.0
2012-02-07 10:00:00,119.24,119.4,118.63,118.79,73700.0,84.4381,84.5514,84.0061,84.1194,73700.0
2012-02-07 10:10:00,118.81,119.43,118.76,119.4,45500.0,84.1336,84.5726,84.0982,84.5514,45500.0
2012-02-07 10:20:00,119.4,119.78,119.24,119.62,70500.0,84.5514,84.8205,84.4381,84.7072,70500.0
2012-02-07 10:30:00,119.6,119.69,119.36,119.36,28100.0,84.693,84.7567,84.523,84.523,28100.0
2012-02-07 10:40:00,119.4,119.76,119.37,119.68,33200.0,84.5514,84.8063,84.5301,84.7497,33200.0
2012-02-07 10:50:00,119.72,120.05,119.63,119.81,72000.0,84.778,85.0117,84.7142,84.8417,72000.0
2012-02-07 11:00:00,119.85,119.92,119.64,119.7,40600.0,84.87,84.9196,84.7213,84.7638,40600.0
2012-02-07 11:10:00,119.73,119.76,119.5,119.53,33600.0,84.7851,84.8063,84.6222,84.6434,33600.0
2012-02-07 11:20:00,119.55,119.88,119.45,119.87,73200.0,84.6576,84.8913,84.5868,84.8842,73200.0
2012-02-07 11:30:00,119.88,119.93,119.72,119.75,44000.0,84.8913,84.9267,84.778,84.7992,44000.0
2012-02-07 11:40:00,119.75,119.85,119.65,119.65,30100.0,84.7992,84.87,84.7284,84.7284,30100.0
2012-02-07 11:50:00,119.64,119.65,119.41,119.51,51900.0,84.7213,84.7284,84.5585,84.6293,51900.0
2012-02-07 12:00:00,119.51,119.6,119.3,119.3,69600.0,84.6293,84.693,84.4806,84.4806,69600.0
2012-02-07 12:10:00,119.3,119.46,119.21,119.4,24100.0,84.4806,84.5939,84.4168,84.5514,24100.0
2012-02-07 12:20:00,119.35,119.37,119.22,119.27,21500.0,84.516,84.5301,84.4239,84.4593,21500.0
2012-02-07 12:30:00,119.25,119.48,119.16,119.44,27700.0,84.4452,84.608,84.3814,84.5797,27700.0
2012-02-07 12:40:00,119.5,119.57,119.44,119.54,15400.0,84.6222,84.6718,84.5797,84.6505,15400.0
2012-02-07 12:50:00,119.57,119.99,119.57,119.95,29300.0,84.6718,84.9692,84.6718,84.9408,29300.0
2012-02-07 13:00:00,119.98,120.01,119.85,119.95,61100.0,84.9621,84.9833,84.87,84.9408,61100.0
2012-02-07 13:10:00,119.96,120.02,119.71,119.82,43900.0,84.9479,84.9904,84.7709,84.8488,43900.0
2012-02-07 13:20:00,119.82,119.86,119.53,119.72,22500.0,84.8488,84.8771,84.6434,84.778,22500.0
2012-02-07 13:30:00,119.71,119.81,119.61,119.81,22500.0,84.7709,84.8417,84.7001,84.8417,22500.0
2012-02-07 13:40:00,119.81,119.81,119.37,119.46,26200.0,84.8417,84.8417,84.5301,84.5939,26200.0
2012-02-07 13:50:00,119.46,119.69,119.43,119.45,34600.0,84.5939,84.7567,84.5726,84.5868,34600.0
2012-02-07 14:00:00,119.44,119.52,119.1,119.26,56600.0,84.5797,84.6363,84.3389,84.4522,56600.0
2012-02-07 14:10:00,119.26,119.45,119.22,119.4,58900.0,84.4522,84.5868,84.4239,84.5514,58900.0
2012-02-07 14:20:00,119.42,119.42,119.12,119.2,39300.0,84.5655,84.5655,84.3531,84.4097,39300.0
2012-02-07 14:30:00,119.2,119.38,119.17,119.33,40800.0,84.4097,84.5372,84.3885,84.5018,40800.0
2012-02-07 14:40:00,119.33,119.37,119.18,119.35,27200.0,84.5018,84.5301,84.3956,84.516,27200.0
2012-02-07 14:50:00,119.36,119.5,119.01,119.12,43600.0,84.523,84.6222,84.2752,84.3531,43600.0
2012-02-07 15:00:00,119.08,119.18,119.02,119.16,38500.0,84.3248,84.3956,84.2823,84.3814,38500.0
2012-02-07 15:10:00,119.17,119.39,119.15,119.28,41300.0,84.3885,84.5443,84.3743,84.4664,41300.0
2012-02-07 15:20:00,119.28,119.48,119.11,119.35,64100.0,84.4664,84.608,84.346,84.516,64100.0
2012-02-07 15:30:00,119.38,119.54,119.31,119.47,54900.0,84.5372,84.6505,84.4876,84.6009,54900.0
2012-02-07 15:40:00,119.48,119.65,119.34,119.53,107600.0,84.608,84.7284,84.5089,84.6434,107600.0
2012-02-07 15:50:00,119.53,119.67,119.35,119.55,220000.0,84.6434,84.7426,84.516,84.6576,220000.0
2012-02-08 09:30:00,119.54,119.56,118.61,119.41,185700.0,84.6505,84.6647,83.9919,84.5585,185700.0
2012-02-08 09:40:00,119.44,119.74,119.37,119.65,88200.0,84.5797,84.7921,84.5301,84.7284,88200.0
2012-02-08 09:50:00,119.68,119.85,119.46,119.78,55400.0,84.7497,84.87,84.5939,84.8205,55400.0
2012-02-08 10:00:00,119.67,119.84,119.54,119.6,35800.0,84.7426,84.863,84.6505,84.693,35800.0
2012-02-08 10:10:00,119.61,119.99,119.36,119.46,70900.0,84.7001,84.9692,84.523,84.5939,70900.0
2012-02-08 10:20:00,119.47,119.69,119.31,119.43,41600.0,84.6009,84.7567,84.4876,84.5726,41600.0
2012-02-08 10:30:00,119.39,119.44,118.6,118.7,74000.0,84.5443,84.5797,83.9849,84.0557,74000.0
2012-02-08 10:40:00,118.71,118.88,118.6,118.67,52200.0,84.0628,84.1831,83.9849,84.0344,52200.0
2012-02-08 10:50:00,118.67,119.04,118.65,119.04,65300.0,84.0344,84.2964,84.0203,84.2964,65300.0
2012-02-08 11:00:00,119.02,119.1,118.75,118.84,36400.0,84.2823,84.3389,84.0911,84.1548,36400.0
2012-02-08 11:10:00,118.85,118.93,118.6,118.63,34600.0,84.1619,84.2185,83.9849,84.0061,34600.0
2012-02-08 11:20:00,118.59,118.82,118.53,118.74,51000.0,83.9778,84.1407,83.9353,84.084,51000.0
2012-02-08 11:30:00,118.73,119.0,118.65,118.99,52500.0,84.0769,84.2681,84.0203,84.261,52500.0
2012-02-08 11:40:00,118.99,119.09,118.93,119.02,41100.0,84.261,84.3319,84.2185,84.2823,41100.0
2012-02-08 11:50:00,119.05,119.3,119.04,119.27,29200.0,84.3035,84.4806,84.2964,84.4593,29200.0
2012-02-08 12:00:00,119.32,119.34,119.13,119.2,21900.0,84.4947,84.5089,84.3602,84.4097,21900.0
2012-02-08 12:10:00,119.21,119.45,119.16,119.41,39500.0,84.4168,84.5868,84.3814,84.5585,39500.0
2012-02-08 12:20:00,119.42,119.65,119.4,119.65,26200.0,84.5655,84.7284,84.5514,84.7284,26200.0
2012-02-08 12:30:00,119.6,119.64,119.39,119.43,24300.0,84.693,84.7213,84.5443,84.5726,24300.0
2012-02-08 12:40:00,119.43,119.46,119.34,119.35,23000.0,84.5726,84.5939,84.5089,84.516,23000.0
2012-02-08 12:50:00,119.38,119.56,119.38,119.53,43400.0,84.5372,84.6647,84.5372,84.6434,43400.0
2012-02-08 13:00:00,119.52,119.52,119.29,119.29,22600.0,84.6363,84.6363,84.4735,84.4735,22600.0
2012-02-08 13:10:00,119.3,119.4,119.27,119.28,14600.0,84.4806,84.5514,84.4593,84.4664,14600.0
2012-02-08 13:20:00,119.29,119.62,119.23,119.57,21900.0,84.4735,84.7072,84.431,84.6718,21900.0
2012-02-08 13:30:00,119.62,119.63,119.42,119.53,32400.0,84.7072,84.7142,84.5655,84.6434,32400.0
2012-02-08 13:40:00,119.51,119.66,119.5,119.66,17800.0,84.6293,84.7355,84.6222,84.7355,17800.0
2012-02-08 13:50:00,119.66,119.73,119.35,119.36,31300.0,84.7355,84.7851,84.516,84.523,31300.0
2012-02-08 14:00:00,119.35,119.55,119.35,119.52,22200.0,84.516,84.6576,84.516,84.6363,22200.0
2012-02-08 14:10:00,119.54,119.67,119.49,119.5,19000.0,84.6505,84.7426,84.6151,84.6222,19000.0
2012-02-08 14:20:00,119.51,119.69,119.43,119.54,45100.0,84.6293,84.7567,84.5726,84.6505,45100.0
2012-02-08 14:30:00,119.54,119.69,119.54,119.62,34200.0,84.6505,84.7567,84.6505,84.7072,34200.0
2012-02-08 14:40:00,119.61,119.84,119.54,119.72,62500.0,84.7001,84.863,84.6505,84.778,62500.0
2012-02-08 14:50:00,119.7,119.9,119.59,119.63,59900.0,84.7638,84.9054,84.6859,84.7142,59900.0
2012-02-08 15:00:00,119.63,119.79,119.52,119.52,40000.0,84.7142,84.8275,84.6363,84.6363,40000.0
2012-02-08 15:10:00,119.56,119.59,119.49,119.51,43700.0,84.6647,84.6859,84.6151,84.6293,43700.0
2012-02-08 15:20:00,119.51,119.61,119.4,119.59,85500.0,84.6293,84.7001,84.5514,84.6859,85500.0
2012-02-08 15:30:00,119.59,119.6,119.41,119.47,48600.0,84.6859,84.693,84.5585,84.6009,48600.0
2012-02-08 15:40:00,119.45,119.56,119.29,119.37,74600.0,84.5868,84.6647,84.4735,84.5301,74600.0
2012-02-08 15:50:00,119.36,119.54,119.35,119.52,81300.0,84.523,84.6505,84.516,84.6363,81300.0
2012-02-09 09:30:00,119.53,119.92,119.4,119.64,118300.0,84.6434,84.9196,84.5514,84.7213,118300.0
2012-02-09 09:40:00,119.74,120.08,119.28,119.29,127800.0,84.7921,85.0329,84.4664,84.4735,127800.0
2012-02-09 09:50:00,119.35,120.55,119.32,119.84,121400.0,84.516,85.3657,84.4947,84.863,121400.0
2012-02-09 10:00:00,119.84,120.23,119.23,119.3,80300.0,84.863,85.1391,84.431,84.4806,80300.0
2012-02-09 10:10:00,119.37,119.74,119.16,119.59,67000.0,84.5301,84.7921,84.3814,84.6859,67000.0
2012-02-09 10:20:00,119.6,119.64,119.18,119.52,101000.0,84.693,84.7213,84.3956,84.6363,101000.0
2012-02-09 10:30:00,119.52,119.8,119.31,119.8,78400.0,84.6363,84.8346,84.4876,84.8346,78400.0
2012-02-09 10:40:00,119.8,120.4,119.71,120.37,126400.0,84.8346,85.2595,84.7709,85.2383,126400.0
2012-02-09 10:50:00,120.39,120.44,119.94,120.3,92100.0,85.2524,85.2878,84.9338,85.1887,92100.0
2012-02-09 11:00:00,120.33,120.9,120.29,120.87,110900.0,85.2099,85.6136,85.1816,85.5923,110900.0
2012-02-09 11:10:00,120.86,121.14,120.8,120.9,117600.0,85.5853,85.7835,85.5428,85.6136,117600.0
2012-02-09 11:20:00,120.9,120.98,120.57,120.64,44000.0,85.6136,85.6702,85.3799,85.4295,44000.0
2012-02-09 11:30:00,120.61,120.92,120.58,120.62,37700.0,85.4082,85.6277,85.387,85.4153,37700.0
2012-02-09 11:40:00,120.51,120.98,120.41,120.96,66100.0,85.3374,85.6702,85.2666,85.6561,66100.0
2012-02-09 11:50:00,120.96,121.09,120.91,121.04,65500.0,85.6561,85.7481,85.6207,85.7127,65500.0
2012-02-09 12:00:00,121.06,121.09,120.81,120.82,60100.0,85.7269,85.7481,85.5498,85.5569,60100.0
2012-02-09 12:10:00,120.82,120.96,120.68,120.72,47600.0,85.5569,85.6561,85.4578,85.4861,47600.0
2012-02-09 12:20:00,120.71,120.91,120.47,120.6,37700.0,85.479,85.6207,85.3091,85.4011,37700.0
2012-02-09 12:30:00,120.62,120.72,120.58,120.7,21500.0,85.4153,85.4861,85.387,85.4719,21500.0
2012-02-09 12:40:00,120.78,121.2,120.75,121.15,63100.0,85.5286,85.826,85.5074,85.7906,63100.0
2012-02-09 12:50:00,121.15,121.47,121.1,121.41,62200.0,85.7906,86.0172,85.7552,85.9747,62200.0
2012-02-09 13:00:00,121.47,121.5,121.1,121.13,43000.0,86.0172,86.0385,85.7552,85.7764,43000.0
2012-02-09 13:10:00,121.15,121.36,121.15,121.33,21700.0,85.7906,85.9393,85.7906,85.9181,21700.0
2012-02-09 13:20:00,121.3,121.48,121.28,121.42,31300.0,85.8968,86.0243,85.8827,85.9818,31300.0
2012-02-09 13:30:00,121.41,121.42,121.19,121.27,22000.0,85.9747,85.9818,85.8189,85.8756,22000.0
2012-02-09 13:40:00,121.25,121.29,120.85,121.0,34000.0,85.8614,85.8897,85.5782,85.6844,34000.0
2012-02-09 13:50:00,121.06,121.34,121.03,121.25,47400.0,85.7269,85.9252,85.7056,85.8614,47400.0
2012-02-09 14:00:00,121.24,121.48,121.22,121.36,37400.0,85.8543,86.0243,85.8402,85.9393,37400.0
2012-02-09 14:10:00,121.39,121.73,121.33,121.5,66800.0,85.9606,86.2013,85.9181,86.0385,66800.0
2012-02-09 14:20:00,121.5,121.65,121.47,121.64,28900.0,86.0385,86.1447,86.0172,86.1376,28900.0
2012-02-09 14:30:00,121.6,121.66,121.49,121.49,26000.0,86.1093,86.1518,86.0314,86.0314,26000.0
2012-02-09 14:40:00,121.5,121.52,121.3,121.44,31000.0,86.0385,86.0526,85.8968,85.996,31000.0
2012-02-09 14:50:00,121.44,121.56,121.43,121.55,31600.0,85.996,86.0809,85.9889,86.0739,31600.0
2012-02-09 15:00:00,121.55,121.69,121.45,121.46,38400.0,86.0739,86.173,86.0031,86.0101,38400.0
2012-02-09 15:10:00,121.45,121.5,121.4,121.44,37200.0,86.0031,86.0385,85.9676,85.996,37200.0
2012-02-09 15:20:00,121.44,121.45,121.2,121.39,39800.0,85.996,86.0031,85.826,85.9606,39800.0
2012-02-09 15:30:00,121.4,121.41,121.22,121.24,58600.0,85.9676,85.9747,85.8402,85.8543,58600.0
2012-02-09 15:40:00,121.21,121.34,121.1,121.19,93000.0,85.8331,85.9252,85.7552,85.8189,93000.0
2012-02-09 15:50:00,121.19,121.28,121.08,121.26,95700.0,85.8189,85.8827,85.741,85.8685,95700.0
2012-02-10 09:30:00,119.75,119.75,118.1,119.3,180500.0,84.7992,84.7992,83.6308,84.4806,180500.0
2012-02-10 09:40:00,119.3,119.48,119.04,119.38,113500.0,84.4806,84.608,84.2964,84.5372,113500.0
2012-02-10 09:50:00,119.41,119.73,118.57,118.57,63500.0,84.5585,84.7851,83.9636,83.9636,63500.0
2012-02-10 10:00:00,118.58,118.58,117.96,118.37,134700.0,83.9707,83.9707,83.5317,83.822,134700.0
2012-02-10 10:10:00,118.41,119.08,118.28,119.01,76000.0,83.8503,84.3248,83.7583,84.2752,76000.0
2012-02-10 10:20:00,119.0,119.09,118.53,118.57,54600.0,84.2681,84.3319,83.9353,83.9636,54600.0
2012-02-10 10:30:00,118.55,118.66,118.46,118.52,32400.0,83.9495,84.0274,83.8857,83.9282,32400.0
2012-02-10 10:40:00,118.53,118.77,118.29,118.7,76500.0,83.9353,84.1052,83.7653,84.0557,76500.0
2012-02-10 10:50:00,118.66,119.11,118.61,119.01,54400.0,84.0274,84.346,83.9919,84.2752,54400.0
2012-02-10 11:00:00,119.08,119.55,119.0,119.55,45800.0,84.3248,84.6576,84.2681,84.6576,45800.0
2012-02-10 11:10:00,119.56,119.91,119.56,119.77,81800.0,84.6647,84.9125,84.6647,84.8134,81800.0
2012-02-10 11:20:00,119.73,119.84,119.62,119.65,35400.0,84.7851,84.863,84.7072,84.7284,35400.0
2012-02-10 11:30:00,119.61,119.79,119.48,119.71,52400.0,84.7001,84.8275,84.608,84.7709,52400.0
2012-02-10 11:40:00,119.66,119.75,119.58,119.74,17800.0,84.7355,84.7992,84.6788,84.7921,17800.0
2012-02-10 11:50:00,119.73,119.79,119.58,119.68,19600.0,84.7851,84.8275,84.6788,84.7497,19600.0
2012-02-10 12:00:00,119.68,119.89,119.64,119.75,34900.0,84.7497,84.8984,84.7213,84.7992,34900.0
2012-02-10 12:10:00,119.71,119.78,119.6,119.76,19800.0,84.7709,84.8205,84.693,84.8063,19800.0
2012-02-10 12:20:00,119.76,119.76,119.59,119.64,16600.0,84.8063,84.8063,84.6859,84.7213,16600.0
2012-02-10 12:30:00,119.63,119.88,119.59,119.88,24600.0,84.7142,84.8913,84.6859,84.8913,24600.0
2012-02-10 12:40:00,119.89,120.08,119.78,120.02,20100.0,84.8984,85.0329,84.8205,84.9904,20100.0
2012-02-10 12:50:00,120.02,120.15,119.81,120.09,24700.0,84.9904,85.0825,84.8417,85.04,24700.0
2012-02-10 13:00:00,120.11,120.27,120.05,120.05,31300.0,85.0541,85.1675,85.0117,85.0117,31300.0
2012-02-10 13:10:00,120.05,120.13,119.75,119.91,30200.0,85.0117,85.0683,84.7992,84.9125,30200.0
2012-02-10 13:20:00,119.9,119.91,119.7,119.75,15200.0,84.9054,84.9125,84.7638,84.7992,15200.0
2012-02-10 13:30:00,119.79,119.8,119.45,119.64,39900.0,84.8275,84.8346,84.5868,84.7213,39900.0
2012-02-10 13:40:00,119.63,119.81,119.54,119.75,25900.0,84.7142,84.8417,84.6505,84.7992,25900.0
2012-02-10 13:50:00,119.75,119.96,119.57,119.58,22300.0,84.7992,84.9479,84.6718,84.6788,22300.0
2012-02-10 14:00:00,119.59,119.89,119.57,119.82,29600.0,84.6859,84.8984,84.6718,84.8488,29600.0
2012-02-10 14:10:00,119.83,119.95,119.72,119.89,14900.0,84.8559,84.9408,84.778,84.8984,14900.0
2012-02-10 14:20:00,119.89,120.0,119.8,119.98,21800.0,84.8984,84.9763,84.8346,84.9621,21800.0
2012-02-10 14:30:00,119.98,120.05,119.89,119.95,16500.0,84.9621,85.0117,84.8984,84.9408,16500.0
2012-02-10 14:40:00,119.93,120.09,119.89,120.0,35000.0,84.9267,85.04,84.8984,84.9763,35000.0
2012-02-10 14:50:00,120.02,120.14,119.95,119.98,23600.0,84.9904,85.0754,84.9408,84.9621,23600.0
2012-02-10 15:00:00,119.96,119.98,119.74,119.84,40900.0,84.9479,84.9621,84.7921,84.863,40900.0
2012-02-10 15:10:00,119.86,119.86,119.7,119.81,62800.0,84.8771,84.8771,84.7638,84.8417,62800.0
2012-02-10 15:20:00,119.84,120.01,119.78,120.0,58500.0,84.863,84.9833,84.8205,84.9763,58500.0
2012-02-10 15:30:00,120.0,120.13,119.95,120.04,73100.0,84.9763,85.0683,84.9408,85.0046,73100.0
2012-02-10 15:40:00,120.04,120.34,120.01,120.02,99100.0,85.0046,85.217,84.9833,84.9904,99100.0
2012-02-10 15:50:00,120.02,120.37,120.02,120.29,106300.0,84.9904,85.2383,84.9904,85.1816,106300.0
2012-02-13 09:30:00,121.74,121.9,120.5,120.94,95900.0,86.2084,86.3217,85.3303,85.6419,95900.0
2012-02-13 09:40:00,120.96,120.97,120.4,120.6,82000.0,85.6561,85.6631,85.2595,85.4011,82000.0
2012-02-13 09:50:00,120.58,121.1,120.49,120.71,94300.0,85.387,85.7552,85.3232,85.479,94300.0
2012-02-13 10:00:00,120.72,120.84,120.6,120.72,40900.0,85.4861,85.5711,85.4011,85.4861,40900.0
2012-02-13 10:10:00,120.72,120.79,120.27,120.33,82900.0,85.4861,85.5357,85.1675,85.2099,82900.0
2012-02-13 10:20:00,120.29,120.72,120.18,120.48,40900.0,85.1816,85.4861,85.1037,85.3162,40900.0
2012-02-13 10:30:00,120.5,120.57,120.21,120.28,67900.0,85.3303,85.3799,85.125,85.1745,67900.0
2012-02-13 10:40:00,120.26,120.43,120.05,120.1,45400.0,85.1604,85.2808,85.0117,85.0471,45400.0
2012-02-13 10:50:00,120.1,120.61,120.05,120.5,38600.0,85.0471,85.4082,85.0117,85.3303,38600.0
2012-02-13 11:00:00,120.57,120.72,120.11,120.14,55300.0,85.3799,85.4861,85.0541,85.0754,55300.0
2012-02-13 11:10:00,120.14,120.37,120.12,120.37,28900.0,85.0754,85.2383,85.0612,85.2383,28900.0
2012-02-13 11:20:00,120.4,120.46,120.24,120.37,23700.0,85.2595,85.302,85.1462,85.2383,23700.0
2012-02-13 11:30:00,120.4,121.04,120.35,121.03,74100.0,85.2595,85.7127,85.2241,85.7056,74100.0
2012-02-13 11:40:00,121.03,121.47,121.03,121.36,55000.0,85.7056,86.0172,85.7056,85.9393,55000.0
2012-02-13 11:50:00,121.35,121.39,121.16,121.18,21000.0,85.9322,85.9606,85.7977,85.8119,21000.0
2012-02-13 12:00:00,121.18,121.3,121.17,121.18,29500.0,85.8119,85.8968,85.8048,85.8119,29500.0
2012-02-13 12:10:00,121.23,121.26,121.18,121.2,17100.0,85.8473,85.8685,85.8119,85.826,17100.0
2012-02-13 12:20:00,121.19,121.4,121.18,121.24,20200.0,85.8189,85.9676,85.8119,85.8543,20200.0
2012-02-13 12:30:00,121.22,121.23,121.07,121.2,19500.0,85.8402,85.8473,85.734,85.826,19500.0
2012-02-13 12:40:00,121.14,121.4,121.12,121.39,25100.0,85.7835,85.9676,85.7694,85.9606,25100.0
2012-02-13 12:50:00,121.4,121.7,121.39,121.69,44200.0,85.9676,86.1801,85.9606,86.173,44200.0
2012-02-13 13:00:00,121.69,121.88,121.6,121.6,30200.0,86.173,86.3075,86.1093,86.1093,30200.0
2012-02-13 13:10:00,121.64,121.8,121.64,121.68,22300.0,86.1376,86.2509,86.1376,86.1659,22300.0
2012-02-13 13:20:00,121.71,121.8,121.66,121.68,60300.0,86.1872,86.2509,86.1518,86.1659,60300.0
2012-02-13 13:30:00,121.68,121.86,121.62,121.74,37200.0,86.1659,86.2934,86.1234,86.2084,37200.0
2012-02-13 13:40:00,121.77,122.32,121.74,122.21,78600.0,86.2297,86.6191,86.2084,86.5412,78600.0
2012-02-13 13:50:00,122.26,122.28,122.16,122.22,36300.0,86.5766,86.5908,86.5058,86.5483,36300.0
2012-02-13 14:00:00,122.21,122.36,122.18,122.35,50800.0,86.5412,86.6475,86.52,86.6404,50800.0
2012-02-13 14:10:00,122.36,122.43,122.05,122.14,51800.0,86.6475,86.697,86.4279,86.4917,51800.0
2012-02-13 14:20:00,122.16,122.22,122.07,122.17,34900.0,86.5058,86.5483,86.4421,86.5129,34900.0
2012-02-13 14:30:00,122.14,122.38,122.1,122.19,28700.0,86.4917,86.6616,86.4633,86.5271,28700.0
2012-02-13 14:40:00,122.17,122.33,122.13,122.21,17400.0,86.5129,86.6262,86.4846,86.5412,17400.0
2012-02-13 14:50:00,122.21,122.39,122.21,122.36,32100.0,86.5412,86.6687,86.5412,86.6475,32100.0
2012-02-13 15:00:00,122.32,122.46,122.3,122.45,62600.0,86.6191,86.7183,86.605,86.7112,62600.0
2012-02-13 15:10:00,122.42,122.74,122.4,122.7,67500.0,86.6899,86.9165,86.6758,86.8882,67500.0
2012-02-13 15:20:00,122.7,122.75,122.56,122.63,84000.0,86.8882,86.9236,86.7891,86.8386,84000.0
2012-02-13 15:30:00,122.63,122.77,122.59,122.75,71500.0,86.8386,86.9378,86.8103,86.9236,71500.0
2012-02-13 15:40:00,122.75,122.92,122.66,122.66,106500.0,86.9236,87.044,86.8599,86.8599,106500.0
2012-02-13 15:50:00,122.67,122.91,122.65,122.88,132600.0,86.867,87.0369,86.8528,87.0157,132600.0
2012-02-14 09:30:00,121.78,122.0,121.67,121.92,112800.0,86.2367,86.3925,86.1588,86.3359,112800.0
2012-02-14 09:40:00,121.92,122.5,121.84,122.29,58000.0,86.3359,86.7466,86.2792,86.5979,58000.0
2012-02-14 09:50:00,122.29,122.72,122.29,122.62,61000.0,86.5979,86.9024,86.5979,86.8316,61000.0
2012-02-14 10:00:00,122.55,122.72,122.02,122.22,52100.0,86.782,86.9024,86.4067,86.5483,52100.0
2012-02-14 10:10:00,122.18,122.22,121.98,122.06,33900.0,86.52,86.5483,86.3784,86.435,33900.0
2012-02-14 10:20:00,122.07,122.48,121.99,122.44,44300.0,86.4421,86.7324,86.3854,86.7041,44300.0
2012-02-14 10:30:00,122.45,122.45,122.04,122.04,21800.0,86.7112,86.7112,86.4208,86.4208,21800.0
2012-02-14 10:40:00,122.02,122.3,121.93,122.09,34800.0,86.4067,86.605,86.343,86.4563,34800.0
2012-02-14 10:50:00,122.13,122.2,121.85,122.08,83900.0,86.4846,86.5342,86.2863,86.4492,83900.0
2012-02-14 11:00:00,122.13,122.26,121.9,122.22,49600.0,86.4846,86.5766,86.3217,86.5483,49600.0
2012-02-14 11:10:00,122.18,122.29,122.02,122.13,23000.0,86.52,86.5979,86.4067,86.4846,23000.0
2012-02-14 11:20:00,122.1,122.3,122.05,122.25,25200.0,86.4633,86.605,86.4279,86.5696,25200.0
2012-02-14 11:30:00,122.3,122.35,122.1,122.24,30400.0,86.605,86.6404,86.4633,86.5625,30400.0
2012-02-14 11:40:00,122.26,122.26,122.0,122.04,29900.0,86.5766,86.5766,86.3925,86.4208,29900.0
2012-02-14 11:50:00,122.05,122.13,121.81,121.83,59600.0,86.4279,86.4846,86.258,86.2721,59600.0
2012-02-14 12:00:00,121.83,121.97,121.81,121.9,19000.0,86.2721,86.3713,86.258,86.3217,19000.0
2012-02-14 12:10:00,121.91,121.91,121.65,121.67,22400.0,86.3288,86.3288,86.1447,86.1588,22400.0
2012-02-14 12:20:00,121.7,121.71,121.6,121.64,27600.0,86.1801,86.1872,86.1093,86.1376,27600.0
2012-02-14 12:30:00,121.66,121.83,121.65,121.71,23900.0,86.1518,86.2721,86.1447,86.1872,23900.0
2012-02-14 12:40:00,121.7,121.96,121.64,121.9,28300.0,86.1801,86.3642,86.1376,86.3217,28300.0
2012-02-14 12:50:00,121.88,121.88,121.49,121.55,33000.0,86.3075,86.3075,86.0314,86.0739,33000.0
2012-02-14 13:00:00,121.51,121.63,121.45,121.51,20100.0,86.0455,86.1305,86.0031,86.0455,20100.0
2012-02-14 13:10:00,121.49,121.75,121.43,121.47,43700.0,86.0314,86.2155,85.9889,86.0172,43700.0
2012-02-14 13:20:00,121.45,121.72,121.41,121.55,15400.0,86.0031,86.1942,85.9747,86.0739,15400.0
2012-02-14 13:30:00,121.6,121.72,121.56,121.61,50900.0,86.1093,86.1942,86.0809,86.1164,50900.0
2012-02-14 13:40:00,121.6,121.66,121.56,121.58,25900.0,86.1093,86.1518,86.0809,86.0951,25900.0
2012-02-14 13:50:00,121.58,121.59,121.16,121.32,66200.0,86.0951,86.1022,85.7977,85.911,66200.0
2012-02-14 14:00:00,121.32,121.37,121.13,121.18,33600.0,85.911,85.9464,85.7764,85.8119,33600.0
2012-02-14 14:10:00,121.18,121.24,120.71,120.87,36700.0,85.8119,85.8543,85.479,85.5923,36700.0
2012-02-14 14:20:00,120.87,121.01,120.52,120.52,40900.0,85.5923,85.6915,85.3445,85.3445,40900.0
2012-02-14 14:30:00,120.51,120.59,120.3,120.57,52200.0,85.3374,85.3941,85.1887,85.3799,52200.0
2012-02-14 14:40:00,120.61,120.86,120.53,120.64,33300.0,85.4082,85.5853,85.3516,85.4295,33300.0
2012-02-14 14:50:00,120.62,120.99,120.62,120.95,16900.0,85.4153,85.6773,85.4153,85.649,16900.0
2012-02-14 15:00:00,120.96,121.17,120.94,121.14,34300.0,85.6561,85.8048,85.6419,85.7835,34300.0
2012-02-14 15:10:00,121.11,121.31,121.07,121.11,40100.0,85.7623,85.9039,85.734,85.7623,40100.0
2012-02-14 15:20:00,121.12,121.17,120.87,120.87,40900.0,85.7694,85.8048,85.5923,85.5923,40900.0
2012-02-14 15:30:00,120.86,121.16,120.8,121.12,112500.0,85.5853,85.7977,85.5428,85.7694,112500.0
2012-02-14 15:40:00,121.15,121.6,121.14,121.6,129100.0,85.7906,86.1093,85.7835,86.1093,129100.0
2012-02-14 15:50:00,121.61,121.75,121.34,121.49,127300.0,86.1164,86.2155,85.9252,86.0314,127300.0
2012-02-15 09:30:00,121.93,122.69,121.05,121.09,140900.0,86.343,86.8811,85.7198,85.7481,140900.0
2012-02-15 09:40:00,121.08,121.79,120.82,121.47,149200.0,85.741,86.2438,85.5569,86.0172,149200.0
2012-02-15 09:50:00,121.37,122.25,121.34,122.14,48600.0,85.9464,86.5696,85.9252,86.4917,48600.0
2012-02-15 10:00:00,122.21,122.8,122.05,122.34,123400.0,86.5412,86.959,86.4279,86.6333,123400.0
2012-02-15 10:10:00,122.32,122.39,121.89,121.9,50300.0,86.6191,86.6687,86.3146,86.3217,50300.0
2012-02-15 10:20:00,121.89,122.16,121.89,121.98,66700.0,86.3146,86.5058,86.3146,86.3784,66700.0
2012-02-15 10:30:00,122.01,122.27,121.45,121.5,48900.0,86.3996,86.5837,86.0031,86.0385,48900.0
2012-02-15 10:40:00,121.54,122.28,121.54,122.18,33500.0,86.0668,86.5908,86.0668,86.52,33500.0
2012-02-15 10:50:00,122.2,122.3,121.83,121.83,26000.0,86.5342,86.605,86.2721,86.2721,26000.0
2012-02-15 11:00:00,121.77,122.2,121.72,122.09,22900.0,86.2297,86.5342,86.1942,86.4563,22900.0
2012-02-15 11:10:00,122.09,122.47,122.04,122.47,35600.0,86.4563,86.7253,86.4208,86.7253,35600.0
2012-02-15 11:20:00,122.47,122.65,122.28,122.38,40200.0,86.7253,86.8528,86.5908,86.6616,40200.0
2012-02-15 11:30:00,122.37,122.8,122.36,122.78,63700.0,86.6545,86.959,86.6475,86.9449,63700.0
2012-02-15 11:40:00,122.8,123.18,122.78,123.12,63300.0,86.959,87.2281,86.9449,87.1856,63300.0
2012-02-15 11:50:00,123.12,123.14,123.0,123.04,63000.0,87.1856,87.1998,87.1007,87.129,63000.0
2012-02-15 12:00:00,123.05,123.18,122.94,123.08,54100.0,87.1361,87.2281,87.0582,87.1573,54100.0
2012-02-15 12:10:00,123.09,123.09,122.84,122.96,28400.0,87.1644,87.1644,86.9874,87.0723,28400.0
2012-02-15 12:20:00,122.97,123.08,122.9,122.91,42200.0,87.0794,87.1573,87.0298,87.0369,42200.0
2012-02-15 12:30:00,122.97,122.97,122.34,122.34,51100.0,87.0794,87.0794,86.6333,86.6333,51100.0
2012-02-15 12:40:00,122.31,122.58,121.79,121.79,51000.0,86.612,86.8032,86.2438,86.2438,51000.0
2012-02-15 12:50:00,121.77,122.0,121.45,121.64,84900.0,86.2297,86.3925,86.0031,86.1376,84900.0
2012-02-15 13:00:00,121.55,121.98,121.2,121.94,54200.0,86.0739,86.3784,85.826,86.35,54200.0
2012-02-15 13:10:00,121.99,122.44,121.94,122.41,40200.0,86.3854,86.7041,86.35,86.6829,40200.0
2012-02-15 13:20:00,122.45,122.5,122.2,122.38,36200.0,86.7112,86.7466,86.5342,86.6616,36200.0
2012-02-15 13:30:00,122.38,122.4,122.25,122.29,39200.0,86.6616,86.6758,86.5696,86.5979,39200.0
2012-02-15 13:40:00,122.29,122.35,121.89,122.09,59800.0,86.5979,86.6404,86.3146,86.4563,59800.0
2012-02-15 13:50:00,122.1,122.5,122.08,122.41,37600.0,86.4633,86.7466,86.4492,86.6829,37600.0
2012-02-15 14:00:00,122.48,122.62,121.66,121.93,84800.0,86.7324,86.8316,86.1518,86.343,84800.0
2012-02-15 14:10:00,121.98,122.0,121.15,121.26,47300.0,86.3784,86.3925,85.7906,85.8685,47300.0
2012-02-15 14:20:00,121.23,121.88,121.18,121.78,81300.0,85.8473,86.3075,85.8119,86.2367,81300.0
2012-02-15 14:30:00,121.78,122.15,121.63,121.78,81800.0,86.2367,86.4987,86.1305,86.2367,81800.0
2012-02-15 14:40:00,121.7,121.79,121.39,121.7,66800.0,86.1801,86.2438,85.9606,86.1801,66800.0
2012-02-15 14:50:00,121.67,121.75,120.8,120.83,67000.0,86.1588,86.2155,85.5428,85.564,67000.0
2012-02-15 15:00:00,120.85,120.95,120.5,120.71,58200.0,85.5782,85.649,85.3303,85.479,58200.0
2012-02-15 15:10:00,120.63,120.83,120.5,120.61,51500.0,85.4224,85.564,85.3303,85.4082,51500.0
2012-02-15 15:20:00,120.61,120.73,120.42,120.62,59700.0,85.4082,85.4932,85.2737,85.4153,59700.0
2012-02-15 15:30:00,120.61,120.85,120.48,120.85,56800.0,85.4082,85.5782,85.3162,85.5782,56800.0
2012-02-15 15:40:00,120.85,121.35,120.72,121.0,86400.0,85.5782,85.9322,85.4861,85.6844,86400.0
2012-02-15 15:50:00,120.99,121.17,120.81,120.99,101500.0,85.6773,85.8048,85.5498,85.6773,101500.0
2012-02-16 09:30:00,121.64,121.98,120.8,120.96,74800.0,86.1376,86.3784,85.5428,85.6561,74800.0
2012-02-16 09:40:00,120.94,121.5,120.93,121.2,55700.0,85.6419,86.0385,85.6348,85.826,55700.0
2012-02-16 09:50:00,121.2,121.55,120.97,121.43,47400.0,85.826,86.0739,85.6631,85.9889,47400.0
2012-02-16 10:00:00,121.51,122.23,121.37,122.03,54300.0,86.0455,86.5554,85.9464,86.4138,54300.0
2012-02-16 10:10:00,122.02,122.23,121.79,121.93,71600.0,86.4067,86.5554,86.2438,86.343,71600.0
2012-02-16 10:20:00,121.95,122.25,121.8,122.21,53300.0,86.3571,86.5696,86.2509,86.5412,53300.0
2012-02-16 10:30:00,122.22,122.83,122.22,122.77,81900.0,86.5483,86.9803,86.5483,86.9378,81900.0
2012-02-16 10:40:00,122.8,122.83,122.59,122.59,44300.0,86.959,86.9803,86.8103,86.8103,44300.0
2012-02-16 10:50:00,122.61,122.64,121.54,121.61,65200.0,86.8245,86.8457,86.0668,86.1164,65200.0
2012-02-16 11:00:00,121.61,121.83,121.23,121.24,72700.0,86.1164,86.2721,85.8473,85.8543,72700.0
2012-02-16 11:10:00,121.24,121.69,121.2,121.67,54600.0,85.8543,86.173,85.826,86.1588,54600.0
2012-02-16 11:20:00,121.66,121.75,121.5,121.74,25600.0,86.1518,86.2155,86.0385,86.2084,25600.0
2012-02-16 11:30:00,121.74,122.09,121.64,121.99,27600.0,86.2084,86.4563,86.1376,86.3854,27600.0
2012-02-16 11:40:00,122.0,122.01,121.79,121.79,15600.0,86.3925,86.3996,86.2438,86.2438,15600.0
2012-02-16 11:50:00,121.79,122.3,121.65,122.23,41200.0,86.2438,86.605,86.1447,86.5554,41200.0
2012-02-16 12:00:00,122.19,122.29,122.13,122.19,32100.0,86.5271,86.5979,86.4846,86.5271,32100.0
2012-02-16 12:10:00,122.18,122.25,122.13,122.17,44900.0,86.52,86.5696,86.4846,86.5129,44900.0
2012-02-16 12:20:00,122.22,122.3,121.93,121.96,36500.0,86.5483,86.605,86.343,86.3642,36500.0
2012-02-16 12:30:00,121.96,122.26,121.94,122.22,15700.0,86.3642,86.5766,86.35,86.5483,15700.0
2012-02-16 12:40:00,122.23,122.26,122.01,122.24,34300.0,86.5554,86.5766,86.3996,86.5625,34300.0
2012-02-16 12:50:00,122.24,122.36,122.17,122.36,28400.0,86.5625,86.6475,86.5129,86.6475,28400.0
2012-02-16 13:00:00,122.32,122.49,122.25,122.42,26100.0,86.6191,86.7395,86.5696,86.6899,26100.0
2012-02-16 13:10:00,122.43,122.58,122.33,122.38,33700.0,86.697,86.8032,86.6262,86.6616,33700.0
2012-02-16 13:20:00,122.44,122.5,122.35,122.5,19200.0,86.7041,86.7466,86.6404,86.7466,19200.0
2012-02-16 13:30:00,122.5,122.88,122.46,122.71,27100.0,86.7466,87.0157,86.7183,86.8953,27100.0
2012-02-16 13:40:00,122.69,122.71,122.43,122.55,37300.0,86.8811,86.8953,86.697,86.782,37300.0
2012-02-16 13:50:00,122.57,122.69,122.45,122.69,31700.0,86.7962,86.8811,86.7112,86.8811,31700.0
2012-02-16 14:00:00,122.69,122.85,122.61,122.73,31300.0,86.8811,86.9944,86.8245,86.9095,31300.0
2012-02-16 14:10:00,122.73,122.82,122.63,122.63,50100.0,86.9095,86.9732,86.8386,86.8386,50100.0
2012-02-16 14:20:00,122.64,122.68,122.52,122.53,15900.0,86.8457,86.8741,86.7608,86.7678,15900.0
2012-02-16 14:30:00,122.5,122.77,122.34,122.36,43600.0,86.7466,86.9378,86.6333,86.6475,43600.0
2012-02-16 14:40:00,122.35,122.55,122.35,122.53,15300.0,86.6404,86.782,86.6404,86.7678,15300.0
2012-02-16 14:50:00,122.51,122.72,122.51,122.65,27100.0,86.7537,86.9024,86.7537,86.8528,27100.0
2012-02-16 15:00:00,122.68,122.92,122.63,122.88,50000.0,86.8741,87.044,86.8386,87.0157,50000.0
2012-02-16 15:10:00,122.89,123.03,122.85,123.0,95900.0,87.0228,87.1219,86.9944,87.1007,95900.0
2012-02-16 15:20:00,123.01,123.05,122.74,122.93,79800.0,87.1077,87.1361,86.9165,87.0511,79800.0
2012-02-16 15:30:00,122.92,123.01,122.79,122.9,57000.0,87.044,87.1077,86.952,87.0298,57000.0
2012-02-16 15:40:00,122.92,123.06,122.84,122.96,112600.0,87.044,87.1431,86.9874,87.0723,112600.0
2012-02-16 15:50:00,122.97,123.08,122.84,123.0,168800.0,87.0794,87.1573,86.9874,87.1007,168800.0
2012-02-17 09:30:00,123.19,123.81,122.55,122.81,257900.0,87.2352,87.6742,86.782,86.9661,257900.0
2012-02-17 09:40:00,122.78,123.03,122.5,122.55,92500.0,86.9449,87.1219,86.7466,86.782,92500.0
2012-02-17 09:50:00,122.52,122.93,122.5,122.86,36300.0,86.7608,87.0511,86.7466,87.0015,36300.0
2012-02-17 10:00:00,122.88,123.02,122.5,122.77,65800.0,87.0157,87.1148,86.7466,86.9378,65800.0
2012-02-17 10:10:00,122.69,122.77,122.52,122.6,28200.0,86.8811,86.9378,86.7608,86.8174,28200.0
2012-02-17 10:20:00,122.57,122.66,122.42,122.52,32100.0,86.7962,86.8599,86.6899,86.7608,32100.0
2012-02-17 10:30:00,122.51,122.58,122.27,122.34,25400.0,86.7537,86.8032,86.5837,86.6333,25400.0
2012-02-17 10:40:00,122.31,122.35,122.0,122.25,54600.0,86.612,86.6404,86.3925,86.5696,54600.0
2012-02-17 10:50:00,122.28,122.33,121.97,122.09,37000.0,86.5908,86.6262,86.3713,86.4563,37000.0
2012-02-17 11:00:00,122.08,122.08,121.52,121.54,56400.0,86.4492,86.4492,86.0526,86.0668,56400.0
2012-02-17 11:10:00,121.54,121.68,121.3,121.51,33800.0,86.0668,86.1659,85.8968,86.0455,33800.0
2012-02-17 11:20:00,121.53,121.59,121.35,121.55,26100.0,86.0597,86.1022,85.9322,86.0739,26100.0
2012-02-17 11:30:00,121.55,121.55,121.35,121.43,49600.0,86.0739,86.0739,85.9322,85.9889,49600.0
2012-02-17 11:40:00,121.41,121.43,121.31,121.36,39400.0,85.9747,85.9889,85.9039,85.9393,39400.0
2012-02-17 11:50:00,121.36,121.4,121.3,121.36,20400.0,85.9393,85.9676,85.8968,85.9393,20400.0
2012-02-17 12:00:00,121.38,121.58,121.34,121.57,21100.0,85.9535,86.0951,85.9252,86.088,21100.0
2012-02-17 12:10:00,121.58,121.74,121.56,121.74,23300.0,86.0951,86.2084,86.0809,86.2084,23300.0
2012-02-17 12:20:00,121.72,121.82,121.66,121.73,23700.0,86.1942,86.2651,86.1518,86.2013,23700.0
2012-02-17 12:30:00,121.75,121.85,121.48,121.5,63500.0,86.2155,86.2863,86.0243,86.0385,63500.0
2012-02-17 12:40:00,121.5,121.8,121.42,121.78,72400.0,86.0385,86.2509,85.9818,86.2367,72400.0
2012-02-17 12:50:00,121.77,121.99,121.76,121.94,26400.0,86.2297,86.3854,86.2226,86.35,26400.0
2012-02-17 13:00:00,121.94,121.97,121.78,121.82,11200.0,86.35,86.3713,86.2367,86.2651,11200.0
2012-02-17 13:10:00,121.82,122.07,121.77,122.07,33100.0,86.2651,86.4421,86.2297,86.4421,33100.0
2012-02-17 13:20:00,122.07,122.09,121.77,121.88,30900.0,86.4421,86.4563,86.2297,86.3075,30900.0
2012-02-17 13:30:00,121.88,122.17,121.78,122.05,33600.0,86.3075,86.5129,86.2367,86.4279,33600.0
2012-02-17 13:40:00,122.07,122.07,121.91,121.92,11300.0,86.4421,86.4421,86.3288,86.3359,11300.0
2012-02-17 13:50:00,121.91,122.0,121.89,121.97,10800.0,86.3288,86.3925,86.3146,86.3713,10800.0
2012-02-17 14:00:00,121.99,122.08,121.99,122.06,13600.0,86.3854,86.4492,86.3854,86.435,13600.0
2012-02-17 14:10:00,122.06,122.06,121.89,121.94,33100.0,86.435,86.435,86.3146,86.35,33100.0
2012-02-17 14:20:00,121.97,122.05,121.96,122.05,12400.0,86.3713,86.4279,86.3642,86.4279,12400.0
2012-02-17 14:30:00,122.05,122.26,122.0,122.04,37000.0,86.4279,86.5766,86.3925,86.4208,37000.0
2012-02-17 14:40:00,122.03,122.13,122.02,122.11,17600.0,86.4138,86.4846,86.4067,86.4704,17600.0
2012-02-17 14:50:00,122.11,122.11,122.0,122.0,34600.0,86.4704,86.4704,86.3925,86.3925,34600.0
2012-02-17 15:00:00,122.0,122.03,121.93,121.96,36100.0,86.3925,86.4138,86.343,86.3642,36100.0
2012-02-17 15:10:00,121.96,122.32,121.96,122.32,33200.0,86.3642,86.6191,86.3642,86.6191,33200.0
2012-02-17 15:20:00,122.31,122.43,122.31,122.33,27600.0,86.612,86.697,86.612,86.6262,27600.0
2012-02-17 15:30:00,122.33,122.33,122.07,122.28,47500.0,86.6262,86.6262,86.4421,86.5908,47500.0
2012-02-17 15:40:00,122.29,122.3,122.05,122.2,56200.0,86.5979,86.605,86.4279,86.5342,56200.0
2012-02-17 15:50:00,122.19,122.25,122.04,122.09,80000.0,86.5271,86.5696,86.4208,86.4563,80000.0
2012-02-21 09:30:00,122.62,122.99,122.25,122.75,176700.0,86.8316,87.0936,86.5696,86.9236,176700.0
2012-02-21 09:40:00,122.79,123.1,122.6,123.0,119900.0,86.952,87.1715,86.8174,87.1007,119900.0
2012-02-21 09:50:00,123.02,123.3,122.75,122.91,104500.0,87.1148,87.3131,86.9236,87.0369,104500.0
2012-02-21 10:00:00,122.87,123.24,122.81,122.98,64600.0,87.0086,87.2706,86.9661,87.0865,64600.0
2012-02-21 10:10:00,122.96,123.2,122.64,122.67,36400.0,87.0723,87.2423,86.8457,86.867,36400.0
2012-02-21 10:20:00,122.7,122.86,122.5,122.71,41000.0,86.8882,87.0015,86.7466,86.8953,41000.0
2012-02-21 10:30:00,122.71,123.05,122.66,122.8,62600.0,86.8953,87.1361,86.8599,86.959,62600.0
2012-02-21 10:40:00,122.81,122.85,122.48,122.55,45900.0,86.9661,86.9944,86.7324,86.782,45900.0
2012-02-21 10:50:00,122.6,122.6,122.18,122.6,48700.0,86.8174,86.8174,86.52,86.8174,48700.0
2012-02-21 11:00:00,122.59,122.69,122.51,122.68,39400.0,86.8103,86.8811,86.7537,86.8741,39400.0
2012-02-21 11:10:00,122.7,122.9,122.64,122.9,30900.0,86.8882,87.0298,86.8457,87.0298,30900.0
2012-02-21 11:20:00,122.89,123.03,122.82,123.03,21900.0,87.0228,87.1219,86.9732,87.1219,21900.0
2012-02-21 11:30:00,123.01,123.05,122.96,122.98,21100.0,87.1077,87.1361,87.0723,87.0865,21100.0
2012-02-21 11:40:00,122.98,123.2,122.98,123.08,16200.0,87.0865,87.2423,87.0865,87.1573,16200.0
2012-02-21 11:50:00,123.08,123.25,122.93,123.22,23000.0,87.1573,87.2777,87.0511,87.2564,23000.0
2012-02-21 12:00:00,123.22,123.96,123.2,123.71,63500.0,87.2564,87.7805,87.2423,87.6034,63500.0
2012-02-21 12:10:00,123.7,123.87,123.5,123.54,24700.0,87.5964,87.7167,87.4547,87.4831,24700.0
2012-02-21 12:20:00,123.55,123.88,123.54,123.88,19400.0,87.4901,87.7238,87.4831,87.7238,19400.0
2012-02-21 12:30:00,123.85,124.0,123.83,123.98,34700.0,87.7026,87.8088,87.6884,87.7946,34700.0
2012-02-21 12:40:00,123.97,124.14,123.85,124.11,31500.0,87.7876,87.9079,87.7026,87.8867,31500.0
2012-02-21 12:50:00,124.09,124.09,123.91,123.95,12000.0,87.8725,87.8725,87.7451,87.7734,12000.0
2012-02-21 13:00:00,123.95,124.05,123.89,124.05,28600.0,87.7734,87.8442,87.7309,87.8442,28600.0
2012-02-21 13:10:00,124.1,124.39,124.06,124.33,43400.0,87.8796,88.085,87.8513,88.0425,43400.0
2012-02-21 13:20:00,124.33,124.57,124.33,124.57,21300.0,88.0425,88.2124,88.0425,88.2124,21300.0
2012-02-21 13:30:00,124.58,124.69,124.22,124.22,38600.0,88.2195,88.2974,87.9646,87.9646,38600.0
2012-02-21 13:40:00,124.24,124.3,123.79,124.04,27800.0,87.9787,88.0212,87.6601,87.8371,27800.0
2012-02-21 13:50:00,124.04,124.18,123.68,123.87,25900.0,87.8371,87.9363,87.5822,87.7167,25900.0
2012-02-21 14:00:00,123.92,124.08,123.7,123.72,37600.0,87.7521,87.8654,87.5964,87.6105,37600.0
2012-02-21 14:10:00,123.7,123.73,123.21,123.21,46500.0,87.5964,87.6176,87.2494,87.2494,46500.0
2012-02-21 14:20:00,123.22,123.31,123.1,123.29,22900.0,87.2564,87.3202,87.1715,87.306,22900.0
2012-02-21 14:30:00,123.29,123.3,122.64,122.7,46700.0,87.306,87.3131,86.8457,86.8882,46700.0
2012-02-21 14:40:00,122.66,122.77,122.41,122.65,44600.0,86.8599,86.9378,86.6829,86.8528,44600.0
2012-02-21 14:50:00,122.64,122.69,122.26,122.47,25000.0,86.8457,86.8811,86.5766,86.7253,25000.0
2012-02-21 15:00:00,122.46,122.79,122.36,122.59,46400.0,86.7183,86.952,86.6475,86.8103,46400.0
2012-02-21 15:10:00,122.61,122.71,122.53,122.54,25100.0,86.8245,86.8953,86.7678,86.7749,25100.0
2012-02-21 15:20:00,122.54,122.77,122.29,122.65,42700.0,86.7749,86.9378,86.5979,86.8528,42700.0
2012-02-21 15:30:00,122.67,122.7,122.31,122.52,34400.0,86.867,86.8882,86.612,86.7608,34400.0
2012-02-21 15:40:00,122.54,123.13,122.49,123.05,100500.0,86.7749,87.1927,86.7395,87.1361,100500.0
2012-02-21 15:50:00,123.06,123.32,122.99,123.27,116900.0,87.1431,87.3273,87.0936,87.2919,116900.0
2012-02-22 09:30:00,122.77,123.0,121.83,122.17,134000.0,87.2219,87.3853,86.5541,86.7957,134000.0
2012-02-22 09:40:00,122.13,122.69,122.02,122.2,88600.0,86.7673,87.1651,86.6891,86.817,88600.0
2012-02-22 09:50:00,122.15,122.37,121.85,122.05,71100.0,86.7815,86.9378,86.5683,86.7104,71100.0
2012-02-22 10:00:00,122.02,122.09,121.57,121.9,61200.0,86.6891,86.7388,86.3694,86.6039,61200.0
2012-02-22 10:10:00,121.86,122.42,121.8,121.91,84300.0,86.5754,86.9733,86.5328,86.611,84300.0
2012-02-22 10:20:00,121.91,122.02,121.6,121.75,35900.0,86.611,86.6891,86.3907,86.4973,35900.0
2012-02-22 10:30:00,121.69,121.81,121.57,121.64,49700.0,86.4547,86.5399,86.3694,86.4191,49700.0
2012-02-22 10:40:00,121.64,121.93,121.63,121.85,51000.0,86.4191,86.6252,86.412,86.5683,51000.0
2012-02-22 10:50:00,121.85,122.12,121.81,122.0,58200.0,86.5683,86.7602,86.5399,86.6749,58200.0
2012-02-22 11:00:00,122.05,122.38,121.95,122.23,28600.0,86.7104,86.9449,86.6394,86.8383,28600.0
2012-02-22 11:10:00,122.19,122.19,121.6,121.64,38700.0,86.8099,86.8099,86.3907,86.4191,38700.0
2012-02-22 11:20:00,121.66,121.74,121.51,121.59,31900.0,86.4333,86.4902,86.3268,86.3836,31900.0
2012-02-22 11:30:00,121.55,121.63,121.22,121.32,41400.0,86.3552,86.412,86.1207,86.1918,41400.0
2012-02-22 11:40:00,121.32,121.36,121.13,121.23,39300.0,86.1918,86.2202,86.0568,86.1279,39300.0
2012-02-22 11:50:00,121.13,121.28,121.0,121.21,44000.0,86.0568,86.1634,85.9644,86.1136,44000.0
2012-02-22 12:00:00,121.21,121.48,121.12,121.44,41100.0,86.1136,86.3055,86.0497,86.277,41100.0
2012-02-22 12:10:00,121.41,121.79,121.41,121.75,27300.0,86.2557,86.5257,86.2557,86.4973,27300.0
2012-02-22 12:20:00,121.72,122.07,121.7,122.0,26700.0,86.476,86.7246,86.4618,86.6749,26700.0
2012-02-22 12:30:00,122.0,122.07,121.78,122.04,32600.0,86.6749,86.7246,86.5186,86.7033,32600.0
2012-02-22 12:40:00,122.06,122.26,122.06,122.25,26500.0,86.7175,86.8596,86.7175,86.8525,26500.0
2012-02-22 12:50:00,122.25,122.51,122.25,122.51,44100.0,86.8525,87.0372,86.8525,87.0372,44100.0
2012-02-22 13:00:00,122.5,122.78,122.5,122.74,50700.0,87.0301,87.2291,87.0301,87.2006,50700.0
2012-02-22 13:10:00,122.77,123.05,122.77,123.0,37100.0,87.2219,87.4209,87.2219,87.3853,37100.0
2012-02-22 13:20:00,123.0,123.07,122.94,123.0,34000.0,87.3853,87.4351,87.3427,87.3853,34000.0
2012-02-22 13:30:00,123.01,123.02,122.65,122.69,35800.0,87.3925,87.3996,87.1367,87.1651,35800.0
2012-02-22 13:40:00,122.7,122.84,122.65,122.8,32900.0,87.1722,87.2717,87.1367,87.2433,32900.0
2012-02-22 13:50:00,122.81,123.04,122.73,122.73,21900.0,87.2504,87.4138,87.1935,87.1935,21900.0
2012-02-22 14:00:00,122.74,122.8,122.7,122.7,18800.0,87.2006,87.2433,87.1722,87.1722,18800.0
2012-02-22 14:10:00,122.72,122.91,122.7,122.86,15200.0,87.1864,87.3214,87.1722,87.2859,15200.0
2012-02-22 14:20:00,122.86,122.92,122.74,122.77,13500.0,87.2859,87.3285,87.2006,87.2219,13500.0
2012-02-22 14:30:00,122.77,122.77,122.46,122.46,14600.0,87.2219,87.2219,87.0017,87.0017,14600.0
2012-02-22 14:40:00,122.46,122.46,122.27,122.29,20700.0,87.0017,87.0017,86.8667,86.8809,20700.0
2012-02-22 14:50:00,122.29,122.42,122.2,122.2,17000.0,86.8809,86.9733,86.817,86.817,17000.0
2012-02-22 15:00:00,122.2,122.31,122.03,122.21,33600.0,86.817,86.8951,86.6962,86.8241,33600.0
2012-02-22 15:10:00,122.18,122.38,122.15,122.16,36000.0,86.8028,86.9449,86.7815,86.7886,36000.0
2012-02-22 15:20:00,122.14,122.26,121.91,122.15,29400.0,86.7744,86.8596,86.611,86.7815,29400.0
2012-02-22 15:30:00,122.16,122.74,122.05,122.73,74800.0,86.7886,87.2006,86.7104,87.1935,74800.0
2012-02-22 15:40:00,122.73,122.87,122.46,122.46,143700.0,87.1935,87.293,87.0017,87.0017,143700.0
2012-02-22 15:50:00,122.44,122.55,122.18,122.43,71700.0,86.9875,87.0656,86.8028,86.9804,71700.0
2012-02-23 09:30:00,122.59,122.89,122.07,122.3,110900.0,87.0941,87.3072,86.7246,86.888,110900.0
2012-02-23 09:40:00,122.25,122.55,121.82,122.4,70800.0,86.8525,87.0656,86.547,86.9591,70800.0
2012-02-23 09:50:00,122.38,123.0,122.24,122.64,52800.0,86.9449,87.3853,86.8454,87.1296,52800.0
2012-02-23 10:00:00,122.64,123.31,122.55,123.26,89000.0,87.1296,87.6056,87.0656,87.5701,89000.0
2012-02-23 10:10:00,123.19,123.42,123.13,123.29,55200.0,87.5203,87.6837,87.4777,87.5914,55200.0
2012-02-23 10:20:00,123.34,123.35,123.08,123.22,32300.0,87.6269,87.634,87.4422,87.5416,32300.0
2012-02-23 10:30:00,123.22,123.34,122.68,122.78,54400.0,87.5416,87.6269,87.158,87.2291,54400.0
2012-02-23 10:40:00,122.74,123.01,122.58,122.94,28000.0,87.2006,87.3925,87.087,87.3427,28000.0
2012-02-23 10:50:00,122.94,123.34,122.8,123.33,18800.0,87.3427,87.6269,87.2433,87.6198,18800.0
2012-02-23 11:00:00,123.33,123.34,122.94,123.26,20500.0,87.6198,87.6269,87.3427,87.5701,20500.0
2012-02-23 11:10:00,123.26,123.56,123.11,123.17,25600.0,87.5701,87.7832,87.4635,87.5061,25600.0
2012-02-23 11:20:00,123.22,123.29,123.05,123.2,15000.0,87.5416,87.5914,87.4209,87.5274,15000.0
2012-02-23 11:30:00,123.15,123.27,122.83,122.9,31100.0,87.4919,87.5772,87.2646,87.3143,31100.0
2012-02-23 11:40:00,122.88,123.05,122.6,122.6,46700.0,87.3001,87.4209,87.1012,87.1012,46700.0
2012-02-23 11:50:00,122.6,122.78,122.3,122.4,98900.0,87.1012,87.2291,86.888,86.9591,98900.0
2012-02-23 12:00:00,122.45,122.55,122.29,122.55,16100.0,86.9946,87.0656,86.8809,87.0656,16100.0
2012-02-23 12:10:00,122.56,122.6,122.23,122.32,50500.0,87.0728,87.1012,86.8383,86.9022,50500.0
2012-02-23 12:20:00,122.35,122.72,122.33,122.49,36600.0,86.9236,87.1864,86.9093,87.023,36600.0
2012-02-23 12:30:00,122.53,122.81,122.39,122.46,21300.0,87.0514,87.2504,86.952,87.0017,21300.0
2012-02-23 12:40:00,122.48,122.5,122.18,122.27,34500.0,87.0159,87.0301,86.8028,86.8667,34500.0
2012-02-23 12:50:00,122.29,122.3,122.01,122.12,16500.0,86.8809,86.888,86.682,86.7602,16500.0
2012-02-23 13:00:00,122.1,122.11,121.83,121.85,29300.0,86.7459,86.753,86.5541,86.5683,29300.0
2012-02-23 13:10:00,121.81,122.11,121.7,122.11,43000.0,86.5399,86.753,86.4618,86.753,43000.0
2012-02-23 13:20:00,122.1,122.14,121.61,121.65,49300.0,86.7459,86.7744,86.3978,86.4262,49300.0
2012-02-23 13:30:00,121.67,121.92,121.65,121.67,31900.0,86.4405,86.6181,86.4262,86.4405,31900.0
2012-02-23 13:40:00,121.69,122.02,121.69,122.0,46300.0,86.4547,86.6891,86.4547,86.6749,46300.0
2012-02-23 13:50:00,122.0,122.19,122.0,122.14,21000.0,86.6749,86.8099,86.6749,86.7744,21000.0
2012-02-23 14:00:00,122.15,122.21,121.96,122.05,27500.0,86.7815,86.8241,86.6465,86.7104,27500.0
2012-02-23 14:10:00,122.02,122.29,122.0,122.22,21300.0,86.6891,86.8809,86.6749,86.8312,21300.0
2012-02-23 14:20:00,122.24,122.26,122.03,122.2,19200.0,86.8454,86.8596,86.6962,86.817,19200.0
2012-02-23 14:30:00,122.22,122.45,122.13,122.43,27000.0,86.8312,86.9946,86.7673,86.9804,27000.0
2012-02-23 14:40:00,122.44,122.44,122.14,122.23,20700.0,86.9875,86.9875,86.7744,86.8383,20700.0
2012-02-23 14:50:00,122.23,122.42,122.21,122.34,23500.0,86.8383,86.9733,86.8241,86.9165,23500.0
2012-02-23 15:00:00,122.35,122.5,122.34,122.47,27200.0,86.9236,87.0301,86.9165,87.0088,27200.0
2012-02-23 15:10:00,122.48,122.55,122.42,122.55,28000.0,87.0159,87.0656,86.9733,87.0656,28000.0
2012-02-23 15:20:00,122.55,122.65,122.49,122.62,34800.0,87.0656,87.1367,87.023,87.1154,34800.0
2012-02-23 15:30:00,122.62,122.67,122.42,122.51,53800.0,87.1154,87.1509,86.9733,87.0372,53800.0
2012-02-23 15:40:00,122.49,122.7,122.42,122.61,50300.0,87.023,87.1722,86.9733,87.1083,50300.0
2012-02-23 15:50:00,122.62,122.71,122.45,122.49,62400.0,87.1154,87.1793,86.9946,87.023,62400.0
2012-02-24 09:30:00,122.43,123.55,122.43,122.79,69500.0,86.9804,87.7761,86.9804,87.2362,69500.0
2012-02-24 09:40:00,122.73,122.95,121.96,122.2,78200.0,87.1935,87.3498,86.6465,86.817,78200.0
2012-02-24 09:50:00,122.25,122.72,122.17,122.71,35000.0,86.8525,87.1864,86.7957,87.1793,35000.0
2012-02-24 10:00:00,122.66,122.93,122.43,122.84,43200.0,87.1438,87.3356,86.9804,87.2717,43200.0
2012-02-24 10:10:00,122.84,122.88,122.6,122.66,15100.0,87.2717,87.3001,87.1012,87.1438,15100.0
2012-02-24 10:20:00,122.6,122.66,122.09,122.17,35600.0,87.1012,87.1438,86.7388,86.7957,35600.0
2012-02-24 10:30:00,122.16,122.27,122.04,122.16,54800.0,86.7886,86.8667,86.7033,86.7886,54800.0
2012-02-24 10:40:00,122.16,122.51,122.16,122.48,26000.0,86.7886,87.0372,86.7886,87.0159,26000.0
2012-02-24 10:50:00,122.44,122.44,122.13,122.34,18500.0,86.9875,86.9875,86.7673,86.9165,18500.0
2012-02-24 11:00:00,122.4,122.8,122.4,122.75,27700.0,86.9591,87.2433,86.9591,87.2077,27700.0
2012-02-24 11:10:00,122.74,122.75,122.55,122.56,17000.0,87.2006,87.2077,87.0656,87.0728,17000.0
2012-02-24 11:20:00,122.53,122.63,122.44,122.44,17100.0,87.0514,87.1225,86.9875,86.9875,17100.0
2012-02-24 11:30:00,122.46,122.56,122.39,122.54,22000.0,87.0017,87.0728,86.952,87.0585,22000.0
2012-02-24 11:40:00,122.55,122.55,122.35,122.49,14400.0,87.0656,87.0656,86.9236,87.023,14400.0
2012-02-24 11:50:00,122.48,122.54,122.3,122.31,23400.0,87.0159,87.0585,86.888,86.8951,23400.0
2012-02-24 12:00:00,122.31,122.35,122.22,122.28,11500.0,86.8951,86.9236,86.8312,86.8738,11500.0
2012-02-24 12:10:00,122.29,122.38,122.17,122.38,13200.0,86.8809,86.9449,86.7957,86.9449,13200.0
2012-02-24 12:20:00,122.36,122.4,122.28,122.33,16500.0,86.9307,86.9591,86.8738,86.9093,16500.0
2012-02-24 12:30:00,122.36,122.47,122.27,122.29,28600.0,86.9307,87.0088,86.8667,86.8809,28600.0
2012-02-24 12:40:00,122.3,122.52,122.25,122.47,19900.0,86.888,87.0443,86.8525,87.0088,19900.0
2012-02-24 12:50:00,122.48,122.53,122.37,122.43,8800.0,87.0159,87.0514,86.9378,86.9804,8800.0
2012-02-24 13:00:00,122.37,122.5,122.27,122.31,13500.0,86.9378,87.0301,86.8667,86.8951,13500.0
2012-02-24 13:10:00,122.35,122.41,122.3,122.38,10900.0,86.9236,86.9662,86.888,86.9449,10900.0
2012-02-24 13:20:00,122.38,122.42,122.21,122.27,13500.0,86.9449,86.9733,86.8241,86.8667,13500.0
2012-02-24 13:30:00,122.29,122.34,122.23,122.29,26600.0,86.8809,86.9165,86.8383,86.8809,26600.0
2012-02-24 13:40:00,122.29,122.31,122.06,122.06,26200.0,86.8809,86.8951,86.7175,86.7175,26200.0
2012-02-24 13:50:00,122.08,122.21,122.0,122.1,29300.0,86.7317,86.8241,86.6749,86.7459,29300.0
2012-02-24 14:00:00,122.11,122.46,122.1,122.39,30000.0,86.753,87.0017,86.7459,86.952,30000.0
2012-02-24 14:10:00,122.42,122.45,122.09,122.09,15300.0,86.9733,86.9946,86.7388,86.7388,15300.0
2012-02-24 14:20:00,122.1,122.17,122.09,122.11,15300.0,86.7459,86.7957,86.7388,86.753,15300.0
2012-02-24 14:30:00,122.11,122.12,121.78,121.95,64500.0,86.753,86.7602,86.5186,86.6394,64500.0
2012-02-24 14:40:00,121.92,121.95,121.84,121.95,22000.0,86.6181,86.6394,86.5612,86.6394,22000.0
2012-02-24 14:50:00,121.94,121.95,121.75,121.87,21900.0,86.6323,86.6394,86.4973,86.5825,21900.0
2012-02-24 15:00:00,121.87,121.98,121.78,121.91,22100.0,86.5825,86.6607,86.5186,86.611,22100.0
2012-02-24 15:10:00,121.92,121.92,121.74,121.74,36300.0,86.6181,86.6181,86.4902,86.4902,36300.0
2012-02-24 15:20:00,121.76,121.77,121.64,121.7,35400.0,86.5044,86.5115,86.4191,86.4618,35400.0
2012-02-24 15:30:00,121.69,121.8,121.56,121.75,107200.0,86.4547,86.5328,86.3623,86.4973,107200.0
2012-02-24 15:40:00,121.77,121.8,121.51,121.8,74800.0,86.5115,86.5328,86.3268,86.5328,74800.0
2012-02-24 15:50:00,121.79,121.8,121.62,121.74,97100.0,86.5257,86.5328,86.4049,86.4902,97100.0
2012-02-27 09:30:00,121.33,121.33,119.53,119.7,146300.0,86.1989,86.1989,84.9201,85.0409,146300.0
2012-02-27 09:40:00,119.73,120.19,119.51,119.76,103300.0,85.0622,85.389,84.9059,85.0835,103300.0
2012-02-27 09:50:00,119.77,120.0,119.43,119.98,91200.0,85.0906,85.254,84.849,85.2398,91200.0
2012-02-27 10:00:00,119.92,120.59,119.92,120.22,87300.0,85.1972,85.6732,85.1972,85.4103,87300.0
2012-02-27 10:10:00,120.28,120.52,120.15,120.36,42300.0,85.4529,85.6234,85.3606,85.5098,42300.0
2012-02-27 10:20:00,120.36,120.59,120.31,120.59,31200.0,85.5098,85.6732,85.4742,85.6732,31200.0
2012-02-27 10:30:00,120.59,120.88,120.5,120.69,40700.0,85.6732,85.8792,85.6092,85.7442,40700.0
2012-02-27 10:40:00,120.7,120.92,120.64,120.74,50400.0,85.7513,85.9076,85.7087,85.7797,50400.0
2012-02-27 10:50:00,120.74,121.1,120.71,120.84,26800.0,85.7797,86.0355,85.7584,85.8508,26800.0
2012-02-27 11:00:00,120.9,121.2,120.89,121.17,34100.0,85.8934,86.1065,85.8863,86.0852,34100.0
2012-02-27 11:10:00,121.17,121.72,121.07,121.72,33900.0,86.0852,86.476,86.0142,86.476,33900.0
2012-02-27 11:20:00,121.74,122.01,121.4,121.46,53800.0,86.4902,86.682,86.2486,86.2913,53800.0
2012-02-27 11:30:00,121.46,121.68,121.39,121.54,29000.0,86.2913,86.4476,86.2415,86.3481,29000.0
2012-02-27 11:40:00,121.56,121.75,121.32,121.43,25600.0,86.3623,86.4973,86.1918,86.2699,25600.0
2012-02-27 11:50:00,121.47,121.7,121.41,121.7,18900.0,86.2984,86.4618,86.2557,86.4618,18900.0
2012-02-27 12:00:00,121.72,121.99,121.52,121.53,25500.0,86.476,86.6678,86.3339,86.341,25500.0
2012-02-27 12:10:00,121.54,121.68,121.39,121.5,36700.0,86.3481,86.4476,86.2415,86.3197,36700.0
2012-02-27 12:20:00,121.5,121.52,121.28,121.38,25800.0,86.3197,86.3339,86.1634,86.2344,25800.0
2012-02-27 12:30:00,121.38,121.75,121.32,121.6,34000.0,86.2344,86.4973,86.1918,86.3907,34000.0
2012-02-27 12:40:00,121.56,121.6,121.37,121.53,15400.0,86.3623,86.3907,86.2273,86.341,15400.0
2012-02-27 12:50:00,121.61,121.91,121.5,121.7,35900.0,86.3978,86.611,86.3197,86.4618,35900.0
2012-02-27 13:00:00,121.71,121.73,121.5,121.62,23500.0,86.4689,86.4831,86.3197,86.4049,23500.0
2012-02-27 13:10:00,121.64,121.77,121.59,121.73,16400.0,86.4191,86.5115,86.3836,86.4831,16400.0
2012-02-27 13:20:00,121.72,121.8,121.44,121.44,18800.0,86.476,86.5328,86.277,86.277,18800.0
2012-02-27 13:30:00,121.46,121.89,121.46,121.89,15400.0,86.2913,86.5967,86.2913,86.5967,15400.0
2012-02-27 13:40:00,121.93,121.99,121.53,121.6,20600.0,86.6252,86.6678,86.341,86.3907,20600.0
2012-02-27 13:50:00,121.58,121.69,121.48,121.61,22700.0,86.3765,86.4547,86.3055,86.3978,22700.0
2012-02-27 14:00:00,121.64,121.74,121.53,121.55,20500.0,86.4191,86.4902,86.341,86.3552,20500.0
2012-02-27 14:10:00,121.56,121.64,121.49,121.53,23100.0,86.3623,86.4191,86.3126,86.341,23100.0
2012-02-27 14:20:00,121.49,121.62,121.38,121.5,16500.0,86.3126,86.4049,86.2344,86.3197,16500.0
2012-02-27 14:30:00,121.52,121.62,121.38,121.4,22600.0,86.3339,86.4049,86.2344,86.2486,22600.0
2012-02-27 14:40:00,121.41,121.62,121.4,121.57,31600.0,86.2557,86.4049,86.2486,86.3694,31600.0
2012-02-27 14:50:00,121.55,121.64,121.49,121.58,14300.0,86.3552,86.4191,86.3126,86.3765,14300.0
2012-02-27 15:00:00,121.58,121.89,121.58,121.81,41000.0,86.3765,86.5967,86.3765,86.5399,41000.0
2012-02-27 15:10:00,121.77,121.84,121.44,121.64,46200.0,86.5115,86.5612,86.277,86.4191,46200.0
2012-02-27 15:20:00,121.65,121.73,121.51,121.68,36500.0,86.4262,86.4831,86.3268,86.4476,36500.0
2012-02-27 15:30:00,121.68,121.86,121.55,121.65,32400.0,86.4476,86.5754,86.3552,86.4262,32400.0
2012-02-27 15:40:00,121.66,121.8,121.43,121.58,43300.0,86.4333,86.5328,86.2699,86.3765,43300.0
2012-02-27 15:50:00,121.56,121.72,121.4,121.45,77100.0,86.3623,86.476,86.2486,86.2842,77100.0
2012-02-28 09:30:00,121.44,121.44,120.81,120.92,79800.0,86.277,86.277,85.8295,85.9076,79800.0
2012-02-28 09:40:00,120.99,121.29,120.44,121.18,48200.0,85.9573,86.1705,85.5666,86.0923,48200.0
2012-02-28 09:50:00,121.23,121.82,121.09,121.82,31600.0,86.1279,86.547,86.0284,86.547,31600.0
2012-02-28 10:00:00,121.83,122.1,121.26,121.28,39900.0,86.5541,86.7459,86.1492,86.1634,39900.0
2012-02-28 10:10:00,121.28,121.5,121.15,121.43,49100.0,86.1634,86.3197,86.071,86.2699,49100.0
2012-02-28 10:20:00,121.32,121.66,121.28,121.66,23100.0,86.1918,86.4333,86.1634,86.4333,23100.0
2012-02-28 10:30:00,121.66,122.11,121.6,122.1,27000.0,86.4333,86.753,86.3907,86.7459,27000.0
2012-02-28 10:40:00,122.04,122.42,122.03,122.07,30000.0,86.7033,86.9733,86.6962,86.7246,30000.0
2012-02-28 10:50:00,122.06,122.41,122.05,122.36,20900.0,86.7175,86.9662,86.7104,86.9307,20900.0
2012-02-28 11:00:00,122.39,122.54,122.04,122.16,46000.0,86.952,87.0585,86.7033,86.7886,46000.0
2012-02-28 11:10:00,122.2,122.23,122.0,122.22,19800.0,86.817,86.8383,86.6749,86.8312,19800.0
2012-02-28 11:20:00,122.27,122.34,122.01,122.09,25800.0,86.8667,86.9165,86.682,86.7388,25800.0
2012-02-28 11:30:00,122.12,122.23,122.02,122.08,23300.0,86.7602,86.8383,86.6891,86.7317,23300.0
2012-02-28 11:40:00,122.14,122.16,121.77,122.12,25000.0,86.7744,86.7886,86.5115,86.7602,25000.0
2012-02-28 11:50:00,122.05,122.08,121.75,121.96,25900.0,86.7104,86.7317,86.4973,86.6465,25900.0
2012-02-28 12:00:00,121.95,122.06,121.84,121.84,9900.0,86.6394,86.7175,86.5612,86.5612,9900.0
2012-02-28 12:10:00,121.79,121.92,121.74,121.81,17400.0,86.5257,86.6181,86.4902,86.5399,17400.0
2012-02-28 12:20:00,121.79,121.79,121.58,121.79,18100.0,86.5257,86.5257,86.3765,86.5257,18100.0
2012-02-28 12:30:00,121.71,121.85,121.63,121.73,15500.0,86.4689,86.5683,86.412,86.4831,15500.0
2012-02-28 12:40:00,121.77,122.06,121.73,121.97,18900.0,86.5115,86.7175,86.4831,86.6536,18900.0
2012-02-28 12:50:00,122.0,122.05,121.86,121.9,13100.0,86.6749,86.7104,86.5754,86.6039,13100.0
2012-02-28 13:00:00,121.89,122.04,121.84,121.84,9900.0,86.5967,86.7033,86.5612,86.5612,9900.0
2012-02-28 13:10:00,121.9,122.03,121.84,121.84,16600.0,86.6039,86.6962,86.5612,86.5612,16600.0
2012-02-28 13:20:00,121.84,121.98,121.75,121.75,10000.0,86.5612,86.6607,86.4973,86.4973,10000.0
2012-02-28 13:30:00,121.75,121.75,121.44,121.51,34000.0,86.4973,86.4973,86.277,86.3268,34000.0
2012-02-28 13:40:00,121.48,121.5,121.21,121.22,14700.0,86.3055,86.3197,86.1136,86.1207,14700.0
2012-02-28 13:50:00,121.21,121.33,121.02,121.14,30700.0,86.1136,86.1989,85.9787,86.0639,30700.0
2012-02-28 14:00:00,121.13,121.35,121.09,121.27,14000.0,86.0568,86.2131,86.0284,86.1563,14000.0
2012-02-28 14:10:00,121.24,121.36,121.19,121.33,10000.0,86.135,86.2202,86.0994,86.1989,10000.0
2012-02-28 14:20:00,121.26,121.33,121.08,121.16,33100.0,86.1492,86.1989,86.0213,86.0781,33100.0
2012-02-28 14:30:00,121.13,121.37,121.08,121.35,27200.0,86.0568,86.2273,86.0213,86.2131,27200.0
2012-02-28 14:40:00,121.36,121.52,121.33,121.44,13400.0,86.2202,86.3339,86.1989,86.277,13400.0
2012-02-28 14:50:00,121.48,121.63,121.44,121.48,24200.0,86.3055,86.412,86.277,86.3055,24200.0
2012-02-28 15:00:00,121.5,121.66,121.48,121.63,12600.0,86.3197,86.4333,86.3055,86.412,12600.0
2012-02-28 15:10:00,121.6,121.63,121.45,121.58,38400.0,86.3907,86.412,86.2842,86.3765,38400.0
2012-02-28 15:20:00,121.61,121.69,121.48,121.6,23000.0,86.3978,86.4547,86.3055,86.3907,23000.0
2012-02-28 15:30:00,121.61,121.67,121.44,121.6,34600.0,86.3978,86.4405,86.277,86.3907,34600.0
2012-02-28 15:40:00,121.59,121.8,121.53,121.59,55700.0,86.3836,86.5328,86.341,86.3836,55700.0
2012-02-28 15:50:00,121.55,121.78,121.54,121.71,91500.0,86.3552,86.5186,86.3481,86.4689,91500.0
2012-02-29 09:30:00,121.91,122.4,121.47,122.23,49600.0,86.611,86.9591,86.2984,86.8383,49600.0
2012-02-29 09:40:00,122.29,122.78,122.12,122.72,64400.0,86.8809,87.2291,86.7602,87.1864,64400.0
2012-02-29 09:50:00,122.71,122.71,122.31,122.6,30900.0,87.1793,87.1793,86.8951,87.1012,30900.0
2012-02-29 10:00:00,122.61,122.72,122.03,122.53,56200.0,87.1083,87.1864,86.6962,87.0514,56200.0
2012-02-29 10:10:00,122.58,122.75,122.37,122.57,57800.0,87.087,87.2077,86.9378,87.0799,57800.0
2012-02-29 10:20:00,122.57,122.57,122.01,122.07,40900.0,87.0799,87.0799,86.682,86.7246,40900.0
2012-02-29 10:30:00,122.06,122.15,121.72,121.87,45100.0,86.7175,86.7815,86.476,86.5825,45100.0
2012-02-29 10:40:00,121.87,121.91,121.03,121.1,66400.0,86.5825,86.611,85.9858,86.0355,66400.0
2012-02-29 10:50:00,121.1,121.19,120.9,121.04,44100.0,86.0355,86.0994,85.8934,85.9929,44100.0
2012-02-29 11:00:00,121.08,121.32,120.95,121.31,18600.0,86.0213,86.1918,85.9289,86.1847,18600.0
2012-02-29 11:10:00,121.29,121.34,120.99,121.11,18100.0,86.1705,86.206,85.9573,86.0426,18100.0
2012-02-29 11:20:00,121.2,121.21,120.57,120.57,20100.0,86.1065,86.1136,85.659,85.659,20100.0
2012-02-29 11:30:00,120.56,121.01,120.47,120.92,17200.0,85.6519,85.9716,85.5879,85.9076,17200.0
2012-02-29 11:40:00,121.01,121.34,120.95,121.31,16000.0,85.9716,86.206,85.9289,86.1847,16000.0
2012-02-29 11:50:00,121.31,121.42,121.12,121.18,15700.0,86.1847,86.2628,86.0497,86.0923,15700.0
2012-02-29 12:00:00,121.15,121.35,120.93,121.1,23100.0,86.071,86.2131,85.9147,86.0355,23100.0
2012-02-29 12:10:00,121.05,121.9,121.04,121.8,51600.0,86.0,86.6039,85.9929,86.5328,51600.0
2012-02-29 12:20:00,121.8,122.07,121.8,122.05,29700.0,86.5328,86.7246,86.5328,86.7104,29700.0
2012-02-29 12:30:00,122.05,122.1,121.93,121.99,20400.0,86.7104,86.7459,86.6252,86.6678,20400.0
2012-02-29 12:40:00,121.98,121.98,121.52,121.52,18200.0,86.6607,86.6607,86.3339,86.3339,18200.0
2012-02-29 12:50:00,121.57,121.75,121.57,121.59,11200.0,86.3694,86.4973,86.3694,86.3836,11200.0
2012-02-29 13:00:00,121.6,121.92,121.6,121.87,10800.0,86.3907,86.6181,86.3907,86.5825,10800.0
2012-02-29 13:10:00,121.88,121.9,121.48,121.49,14600.0,86.5896,86.6039,86.3055,86.3126,14600.0
2012-02-29 13:20:00,121.46,121.96,121.43,121.91,19400.0,86.2913,86.6465,86.2699,86.611,19400.0
2012-02-29 13:30:00,121.9,122.01,121.64,121.82,40900.0,86.6039,86.682,86.4191,86.547,40900.0
2012-02-29 13:40:00,121.83,121.91,121.53,121.83,17800.0,86.5541,86.611,86.341,86.5541,17800.0
2012-02-29 13:50:00,121.8,121.88,121.46,121.78,10600.0,86.5328,86.5896,86.2913,86.5186,10600.0
2012-02-29 14:00:00,121.75,121.84,121.64,121.79,9800.0,86.4973,86.5612,86.4191,86.5257,9800.0
2012-02-29 14:10:00,121.71,121.85,121.32,121.57,17800.0,86.4689,86.5683,86.1918,86.3694,17800.0
2012-02-29 14:20:00,121.65,121.71,121.46,121.62,14800.0,86.4262,86.4689,86.2913,86.4049,14800.0
2012-02-29 14:30:00,121.63,121.63,121.2,121.36,15800.0,86.412,86.412,86.1065,86.2202,15800.0
2012-02-29 14:40:00,121.32,121.61,121.15,121.61,17100.0,86.1918,86.3978,86.071,86.3978,17100.0
2012-02-29 14:50:00,121.55,121.71,121.14,121.15,17600.0,86.3552,86.4689,86.0639,86.071,17600.0
2012-02-29 15:00:00,121.17,121.26,120.92,121.07,25000.0,86.0852,86.1492,85.9076,86.0142,25000.0
2012-02-29 15:10:00,121.08,121.1,120.83,120.91,31600.0,86.0213,86.0355,85.8437,85.9005,31600.0
2012-02-29 15:20:00,120.92,120.96,120.63,120.83,29200.0,85.9076,85.936,85.7016,85.8437,29200.0
2012-02-29 15:30:00,120.83,120.83,120.27,120.39,57600.0,85.8437,85.8437,85.4458,85.5311,57600.0
2012-02-29 15:40:00,120.36,121.02,120.28,121.0,94300.0,85.5098,85.9787,85.4529,85.9644,94300.0
2012-02-29 15:50:00,121.0,121.01,120.47,120.58,187500.0,85.9644,85.9716,85.5879,85.6661,187500.0
2012-03-01 09:30:00,121.47,122.2,121.28,121.43,83000.0,86.2984,86.817,86.1634,86.2699,83000.0
2012-03-01 09:40:00,121.32,121.64,121.12,121.47,29300.0,86.1918,86.4191,86.0497,86.2984,29300.0
2012-03-01 09:50:00,121.47,122.25,121.4,122.09,47200.0,86.2984,86.8525,86.2486,86.7388,47200.0
2012-03-01 10:00:00,122.02,122.07,120.77,121.3,75100.0,86.6891,86.7246,85.801,86.1776,75100.0
2012-03-01 10:10:00,121.43,121.72,121.1,121.33,62500.0,86.2699,86.476,86.0355,86.1989,62500.0
2012-03-01 10:20:00,121.29,122.08,121.28,121.63,53300.0,86.1705,86.7317,86.1634,86.412,53300.0
2012-03-01 10:30:00,121.71,121.72,121.15,121.24,31200.0,86.4689,86.476,86.071,86.135,31200.0
2012-03-01 10:40:00,121.25,121.25,120.8,121.14,52600.0,86.1421,86.1421,85.8224,86.0639,52600.0
2012-03-01 10:50:00,121.1,121.11,120.61,121.07,64500.0,86.0355,86.0426,85.6874,86.0142,64500.0
2012-03-01 11:00:00,121.05,121.3,120.68,120.71,51100.0,86.0,86.1776,85.7371,85.7584,51100.0
2012-03-01 11:10:00,120.71,120.92,120.46,120.67,60900.0,85.7584,85.9076,85.5808,85.73,60900.0
2012-03-01 11:20:00,120.73,121.25,120.5,121.11,42200.0,85.7726,86.1421,85.6092,86.0426,42200.0
2012-03-01 11:30:00,121.11,121.4,121.1,121.15,17300.0,86.0426,86.2486,86.0355,86.071,17300.0
2012-03-01 11:40:00,121.15,121.45,121.15,121.3,32100.0,86.071,86.2842,86.071,86.1776,32100.0
2012-03-01 11:50:00,121.33,121.34,121.1,121.22,24200.0,86.1989,86.206,86.0355,86.1207,24200.0
2012-03-01 12:00:00,121.24,121.43,121.11,121.37,13900.0,86.135,86.2699,86.0426,86.2273,13900.0
2012-03-01 12:10:00,121.42,121.86,121.42,121.82,21300.0,86.2628,86.5754,86.2628,86.547,21300.0
2012-03-01 12:20:00,121.76,121.95,121.67,121.83,15600.0,86.5044,86.6394,86.4405,86.5541,15600.0
2012-03-01 12:30:00,121.91,121.95,121.75,121.89,13500.0,86.611,86.6394,86.4973,86.5967,13500.0
2012-03-01 12:40:00,121.89,121.94,121.58,121.84,15900.0,86.5967,86.6323,86.3765,86.5612,15900.0
2012-03-01 12:50:00,121.81,121.85,121.65,121.77,12900.0,86.5399,86.5683,86.4262,86.5115,12900.0
2012-03-01 13:00:00,121.8,121.85,121.66,121.66,15300.0,86.5328,86.5683,86.4333,86.4333,15300.0
2012-03-01 13:10:00,121.68,121.78,121.56,121.68,24200.0,86.4476,86.5186,86.3623,86.4476,24200.0
2012-03-01 13:20:00,121.66,121.9,121.63,121.87,17100.0,86.4333,86.6039,86.412,86.5825,17100.0
2012-03-01 13:30:00,121.92,122.0,121.88,121.95,14600.0,86.6181,86.6749,86.5896,86.6394,14600.0
2012-03-01 13:40:00,121.98,122.02,121.86,121.86,12400.0,86.6607,86.6891,86.5754,86.5754,12400.0
2012-03-01 13:50:00,121.89,121.98,121.82,121.97,18300.0,86.5967,86.6607,86.547,86.6536,18300.0
2012-03-01 14:00:00,121.97,122.23,121.97,122.13,30400.0,86.6536,86.8383,86.6536,86.7673,30400.0
2012-03-01 14:10:00,122.15,122.16,121.86,121.88,18700.0,86.7815,86.7886,86.5754,86.5896,18700.0
2012-03-01 14:20:00,121.87,121.94,121.4,121.47,30100.0,86.5825,86.6323,86.2486,86.2984,30100.0
2012-03-01 14:30:00,121.46,121.64,121.39,121.45,16300.0,86.2913,86.4191,86.2415,86.2842,16300.0
2012-03-01 14:40:00,121.38,121.54,121.26,121.48,16900.0,86.2344,86.3481,86.1492,86.3055,16900.0
2012-03-01 14:50:00,121.44,121.59,121.25,121.55,19000.0,86.277,86.3836,86.1421,86.3552,19000.0
2012-03-01 15:00:00,121.57,121.68,121.33,121.33,39400.0,86.3694,86.4476,86.1989,86.1989,39400.0
2012-03-01 15:10:00,121.39,121.73,121.33,121.39,67700.0,86.2415,86.4831,86.1989,86.2415,67700.0
2012-03-01 15:20:00,121.39,121.5,121.2,121.5,53200.0,86.2415,86.3197,86.1065,86.3197,53200.0
2012-03-01 15:30:00,121.44,121.48,121.04,121.25,37200.0,86.277,86.3055,85.9929,86.1421,37200.0
2012-03-01 15:40:00,121.2,121.68,121.2,121.68,45600.0,86.1065,86.4476,86.1065,86.4476,45600.0
2012-03-01 15:50:00,121.69,121.81,121.44,121.62,95700.0,86.4547,86.5399,86.277,86.4049,95700.0
2012-03-02 09:30:00,121.2,121.45,120.6,121.14,74500.0,86.1065,86.2842,85.6803,86.0639,74500.0
2012-03-02 09:40:00,121.14,121.23,120.77,120.78,43300.0,86.0639,86.1279,85.801,85.8082,43300.0
2012-03-02 09:50:00,120.82,121.0,120.55,120.62,37400.0,85.8366,85.9644,85.6447,85.6945,37400.0
2012-03-02 10:00:00,120.56,120.8,120.56,120.69,24300.0,85.6519,85.8224,85.6519,85.7442,24300.0
2012-03-02 10:10:00,120.71,121.14,120.61,121.05,34800.0,85.7584,86.0639,85.6874,86.0,34800.0
2012-03-02 10:20:00,121.03,121.03,120.68,120.68,26900.0,85.9858,85.9858,85.7371,85.7371,26900.0
2012-03-02 10:30:00,120.68,120.73,120.25,120.3,72600.0,85.7371,85.7726,85.4316,85.4671,72600.0
2012-03-02 10:40:00,120.3,120.55,120.3,120.51,30900.0,85.4671,85.6447,85.4671,85.6163,30900.0
2012-03-02 10:50:00,120.55,120.87,120.4,120.4,31800.0,85.6447,85.8721,85.5382,85.5382,31800.0
2012-03-02 11:00:00,120.46,120.61,120.33,120.61,22800.0,85.5808,85.6874,85.4884,85.6874,22800.0
2012-03-02 11:10:00,120.59,120.96,120.59,120.88,57800.0,85.6732,85.936,85.6732,85.8792,57800.0
2012-03-02 11:20:00,120.91,121.17,120.86,120.99,57000.0,85.9005,86.0852,85.865,85.9573,57000.0
2012-03-02 11:30:00,120.94,120.94,120.4,120.4,16900.0,85.9218,85.9218,85.5382,85.5382,16900.0
2012-03-02 11:40:00,120.37,120.56,120.09,120.4,54200.0,85.5169,85.6519,85.3179,85.5382,54200.0
2012-03-02 11:50:00,120.39,120.39,120.0,120.09,37800.0,85.5311,85.5311,85.254,85.3179,37800.0
2012-03-02 12:00:00,120.07,120.1,119.57,119.87,61500.0,85.3037,85.325,84.9485,85.1616,61500.0
2012-03-02 12:10:00,119.86,119.9,119.44,119.57,41200.0,85.1545,85.183,84.8561,84.9485,41200.0
2012-03-02 12:20:00,119.64,119.92,119.57,119.85,44600.0,84.9982,85.1972,84.9485,85.1474,44600.0
2012-03-02 12:30:00,119.83,119.9,119.65,119.87,19500.0,85.1332,85.183,85.0053,85.1616,19500.0
2012-03-02 12:40:00,119.88,120.24,119.82,120.24,31700.0,85.1687,85.4245,85.1261,85.4245,31700.0
2012-03-02 12:50:00,120.12,120.26,119.95,120.04,43700.0,85.3393,85.4387,85.2185,85.2824,43700.0
2012-03-02 13:00:00,120.02,120.08,119.75,119.84,18800.0,85.2682,85.3108,85.0764,85.1403,18800.0
2012-03-02 13:10:00,119.83,119.83,119.24,119.45,36700.0,85.1332,85.1332,84.7141,84.8633,36700.0
2012-03-02 13:20:00,119.45,119.45,118.83,119.0,79800.0,84.8633,84.8633,84.4228,84.5435,79800.0
2012-03-02 13:30:00,118.97,119.31,118.95,119.25,29900.0,84.5222,84.7638,84.508,84.7212,29900.0
2012-03-02 13:40:00,119.27,119.64,119.24,119.48,42200.0,84.7354,84.9982,84.7141,84.8846,42200.0
2012-03-02 13:50:00,119.53,119.7,119.49,119.58,16900.0,84.9201,85.0409,84.8917,84.9556,16900.0
2012-03-02 14:00:00,119.58,119.59,119.37,119.39,18600.0,84.9556,84.9627,84.8064,84.8206,18600.0
2012-03-02 14:10:00,119.38,119.57,119.27,119.47,37600.0,84.8135,84.9485,84.7354,84.8775,37600.0
2012-03-02 14:20:00,119.5,119.63,119.31,119.33,25800.0,84.8988,84.9911,84.7638,84.778,25800.0
2012-03-02 14:30:00,119.31,119.33,119.17,119.28,20100.0,84.7638,84.778,84.6643,84.7425,20100.0
2012-03-02 14:40:00,119.28,119.3,119.08,119.15,46600.0,84.7425,84.7567,84.6004,84.6501,46600.0
2012-03-02 14:50:00,119.17,119.52,119.16,119.5,38300.0,84.6643,84.913,84.6572,84.8988,38300.0
2012-03-02 15:00:00,119.51,119.63,119.26,119.35,45400.0,84.9059,84.9911,84.7283,84.7922,45400.0
2012-03-02 15:10:00,119.33,119.4,119.2,119.25,29500.0,84.778,84.8277,84.6856,84.7212,29500.0
2012-03-02 15:20:00,119.26,119.51,119.24,119.51,35400.0,84.7283,84.9059,84.7141,84.9059,35400.0
2012-03-02 15:30:00,119.51,119.78,119.24,119.27,74800.0,84.9059,85.0977,84.7141,84.7354,74800.0
2012-03-02 15:40:00,119.28,119.7,119.25,119.62,94200.0,84.7425,85.0409,84.7212,84.984,94200.0
2012-03-02 15:50:00,119.63,119.64,119.31,119.46,104800.0,84.9911,84.9982,84.7638,84.8704,104800.0
2012-03-05 09:30:00,119.68,120.49,119.27,120.46,237900.0,85.0267,85.6021,84.7354,85.5808,237900.0
2012-03-05 09:40:00,120.4,120.69,119.93,120.6,148800.0,85.5382,85.7442,85.2043,85.6803,148800.0
2012-03-05 09:50:00,120.68,121.4,120.39,121.34,185700.0,85.7371,86.2486,85.5311,86.206,185700.0
2012-03-05 10:00:00,121.37,121.65,121.04,121.06,160000.0,86.2273,86.4262,85.9929,86.0071,160000.0
2012-03-05 10:10:00,121.13,122.08,121.09,121.69,159900.0,86.0568,86.7317,86.0284,86.4547,159900.0
2012-03-05 10:20:00,121.65,121.68,119.75,119.81,224700.0,86.4262,86.4476,85.0764,85.119,224700.0
2012-03-05 10:30:00,119.86,119.89,119.01,119.05,201900.0,85.1545,85.1758,84.5507,84.5791,201900.0
2012-03-05 10:40:00,119.04,119.54,119.02,119.42,83500.0,84.572,84.9272,84.5578,84.8419,83500.0
2012-03-05 10:50:00,119.39,119.69,119.2,119.68,105600.0,84.8206,85.0338,84.6856,85.0267,105600.0
2012-03-05 11:00:00,119.66,119.94,119.51,119.93,63600.0,85.0124,85.2114,84.9059,85.2043,63600.0
2012-03-05 11:10:00,119.91,119.96,119.01,119.26,41300.0,85.1901,85.2256,84.5507,84.7283,41300.0
2012-03-05 11:20:00,119.25,119.38,119.13,119.37,23200.0,84.7212,84.8135,84.6359,84.8064,23200.0
2012-03-05 11:30:00,119.39,119.4,119.13,119.13,21000.0,84.8206,84.8277,84.6359,84.6359,21000.0
2012-03-05 11:40:00,119.14,119.5,119.02,119.45,22700.0,84.643,84.8988,84.5578,84.8633,22700.0
2012-03-05 11:50:00,119.46,119.51,119.07,119.13,19100.0,84.8704,84.9059,84.5933,84.6359,19100.0
2012-03-05 12:00:00,119.11,119.37,119.11,119.34,23500.0,84.6217,84.8064,84.6217,84.7851,23500.0
2012-03-05 12:10:00,119.32,119.43,119.26,119.36,20100.0,84.7709,84.849,84.7283,84.7993,20100.0
2012-03-05 12:20:00,119.35,119.42,119.23,119.38,12000.0,84.7922,84.8419,84.707,84.8135,12000.0
2012-03-05 12:30:00,119.36,119.61,119.3,119.61,22600.0,84.7993,84.9769,84.7567,84.9769,22600.0
2012-03-05 12:40:00,119.6,119.74,119.39,119.69,20100.0,84.9698,85.0693,84.8206,85.0338,20100.0
2012-03-05 12:50:00,119.67,119.68,119.12,119.2,22000.0,85.0196,85.0267,84.6288,84.6856,22000.0
2012-03-05 13:00:00,119.2,119.48,118.89,119.39,54800.0,84.6856,84.8846,84.4654,84.8206,54800.0
2012-03-05 13:10:00,119.36,119.8,119.34,119.76,23500.0,84.7993,85.1119,84.7851,85.0835,23500.0
2012-03-05 13:20:00,119.73,119.73,119.47,119.61,26200.0,85.0622,85.0622,84.8775,84.9769,26200.0
2012-03-05 13:30:00,119.59,119.62,119.48,119.6,17100.0,84.9627,84.984,84.8846,84.9698,17100.0
2012-03-05 13:40:00,119.59,119.63,119.25,119.25,12000.0,84.9627,84.9911,84.7212,84.7212,12000.0
2012-03-05 13:50:00,119.26,119.29,118.96,119.21,17700.0,84.7283,84.7496,84.5151,84.6927,17700.0
2012-03-05 14:00:00,119.2,119.32,119.1,119.1,16600.0,84.6856,84.7709,84.6146,84.6146,16600.0
2012-03-05 14:10:00,119.1,119.14,119.04,119.04,15400.0,84.6146,84.643,84.572,84.572,15400.0
2012-03-05 14:20:00,119.05,119.41,119.01,119.34,20600.0,84.5791,84.8348,84.5507,84.7851,20600.0
2012-03-05 14:30:00,119.34,119.5,118.96,119.12,34500.0,84.7851,84.8988,84.5151,84.6288,34500.0
2012-03-05 14:40:00,119.12,119.31,119.07,119.21,17100.0,84.6288,84.7638,84.5933,84.6927,17100.0
2012-03-05 14:50:00,119.22,119.7,119.22,119.55,23800.0,84.6998,85.0409,84.6998,84.9343,23800.0
2012-03-05 15:00:00,119.55,119.68,119.41,119.67,35200.0,84.9343,85.0267,84.8348,85.0196,35200.0
2012-03-05 15:10:00,119.67,120.22,119.65,120.22,75700.0,85.0196,85.4103,85.0053,85.4103,75700.0
2012-03-05 15:20:00,120.22,120.33,120.03,120.33,63500.0,85.4103,85.4884,85.2753,85.4884,63500.0
2012-03-05 15:30:00,120.36,120.36,120.09,120.31,60000.0,85.5098,85.5098,85.3179,85.4742,60000.0
2012-03-05 15:40:00,120.33,120.34,120.17,120.28,88500.0,85.4884,85.4956,85.3748,85.4529,88500.0
2012-03-05 15:50:00,120.26,120.28,120.12,120.24,184600.0,85.4387,85.4529,85.3393,85.4245,184600.0
2012-03-06 09:30:00,117.23,117.87,116.08,116.37,387600.0,83.2861,83.7407,82.469,82.6751,387600.0
2012-03-06 09:40:00,116.26,116.45,115.88,116.45,111800.0,82.5969,82.7319,82.3269,82.7319,111800.0
2012-03-06 09:50:00,116.37,116.8,116.22,116.47,93700.0,82.6751,82.9806,82.5685,82.7461,93700.0
2012-03-06 10:00:00,116.44,117.0,116.28,116.51,101300.0,82.7248,83.1226,82.6111,82.7745,101300.0
2012-03-06 10:10:00,116.51,116.51,116.19,116.36,115100.0,82.7745,82.7745,82.5472,82.668,115100.0
2012-03-06 10:20:00,116.37,116.87,116.25,116.45,109800.0,82.6751,83.0303,82.5898,82.7319,109800.0
2012-03-06 10:30:00,116.41,116.63,116.28,116.56,80000.0,82.7035,82.8598,82.6111,82.8101,80000.0
2012-03-06 10:40:00,116.52,116.7,116.22,116.22,50500.0,82.7816,82.9095,82.5685,82.5685,50500.0
2012-03-06 10:50:00,116.2,116.43,116.2,116.21,45800.0,82.5543,82.7177,82.5543,82.5614,45800.0
2012-03-06 11:00:00,116.21,116.4,116.13,116.29,61500.0,82.5614,82.6964,82.5046,82.6182,61500.0
2012-03-06 11:10:00,116.31,116.33,115.92,115.98,70700.0,82.6324,82.6466,82.3554,82.398,70700.0
2012-03-06 11:20:00,115.97,116.28,115.91,116.09,75500.0,82.3909,82.6111,82.3483,82.4761,75500.0
2012-03-06 11:30:00,116.07,116.07,115.66,115.82,85700.0,82.4619,82.4619,82.1706,82.2843,85700.0
2012-03-06 11:40:00,115.83,115.83,115.19,115.28,61200.0,82.2914,82.2914,81.8367,81.9007,61200.0
2012-03-06 11:50:00,115.25,115.35,115.09,115.3,85200.0,81.8794,81.9504,81.7657,81.9149,85200.0
2012-03-06 12:00:00,115.27,115.35,114.93,114.99,50900.0,81.8936,81.9504,81.652,81.6946,50900.0
2012-03-06 12:10:00,114.99,115.15,114.94,114.98,35800.0,81.6946,81.8083,81.6591,81.6875,35800.0
2012-03-06 12:20:00,114.96,115.17,114.95,115.17,42100.0,81.6733,81.8225,81.6662,81.8225,42100.0
2012-03-06 12:30:00,115.11,115.4,115.11,115.32,28500.0,81.7799,81.9859,81.7799,81.9291,28500.0
2012-03-06 12:40:00,115.32,115.53,115.25,115.45,21900.0,81.9291,82.0783,81.8794,82.0215,21900.0
2012-03-06 12:50:00,115.45,115.66,115.45,115.65,38100.0,82.0215,82.1706,82.0215,82.1635,38100.0
2012-03-06 13:00:00,115.64,116.06,115.54,116.06,56600.0,82.1564,82.4548,82.0854,82.4548,56600.0
2012-03-06 13:10:00,116.06,116.07,115.89,115.94,63900.0,82.4548,82.4619,82.334,82.3696,63900.0
2012-03-06 13:20:00,115.95,116.05,115.54,115.56,37300.0,82.3767,82.4477,82.0854,82.0996,37300.0
2012-03-06 13:30:00,115.56,115.62,115.42,115.43,56200.0,82.0996,82.1422,82.0001,82.0072,56200.0
2012-03-06 13:40:00,115.47,115.54,115.18,115.44,63100.0,82.0357,82.0854,81.8296,82.0143,63100.0
2012-03-06 13:50:00,115.44,115.49,115.2,115.25,30300.0,82.0143,82.0499,81.8438,81.8794,30300.0
2012-03-06 14:00:00,115.26,115.45,115.21,115.37,30300.0,81.8865,82.0215,81.8509,81.9646,30300.0
2012-03-06 14:10:00,115.41,115.53,115.3,115.51,57700.0,81.993,82.0783,81.9149,82.0641,57700.0
2012-03-06 14:20:00,115.53,115.64,115.26,115.27,55800.0,82.0783,82.1564,81.8865,81.8936,55800.0
2012-03-06 14:30:00,115.27,115.51,115.13,115.14,69000.0,81.8936,82.0641,81.7941,81.8012,69000.0
2012-03-06 14:40:00,115.13,115.14,114.95,115.05,136400.0,81.7941,81.8012,81.6662,81.7373,136400.0
2012-03-06 14:50:00,115.02,115.09,114.88,114.91,64900.0,81.716,81.7657,81.6165,81.6378,64900.0
2012-03-06 15:00:00,114.91,115.08,114.91,115.02,70000.0,81.6378,81.7586,81.6378,81.716,70000.0
2012-03-06 15:10:00,115.04,115.13,114.98,115.11,62100.0,81.7302,81.7941,81.6875,81.7799,62100.0
2012-03-06 15:20:00,115.14,115.2,114.99,115.03,68500.0,81.8012,81.8438,81.6946,81.7231,68500.0
2012-03-06 15:30:00,115.02,115.11,114.91,115.11,165200.0,81.716,81.7799,81.6378,81.7799,165200.0
2012-03-06 15:40:00,115.09,115.37,115.08,115.32,159600.0,81.7657,81.9646,81.7586,81.9291,159600.0
2012-03-06 15:50:00,115.34,115.5,115.23,115.32,199100.0,81.9433,82.057,81.8652,81.9291,199100.0
2012-03-07 09:30:00,115.63,116.14,115.6,115.8,96800.0,82.1493,82.5117,82.128,82.2701,96800.0
2012-03-07 09:40:00,115.82,116.75,115.82,116.27,83600.0,82.2843,82.945,82.2843,82.604,83600.0
2012-03-07 09:50:00,116.27,116.89,115.96,116.61,63500.0,82.604,83.0445,82.3838,82.8456,63500.0
2012-03-07 10:00:00,116.64,116.92,116.48,116.61,53800.0,82.8669,83.0658,82.7532,82.8456,53800.0
2012-03-07 10:10:00,116.62,116.88,116.41,116.59,52400.0,82.8527,83.0374,82.7035,82.8314,52400.0
2012-03-07 10:20:00,116.64,116.68,115.91,116.07,36000.0,82.8669,82.8953,82.3483,82.4619,36000.0
2012-03-07 10:30:00,116.1,116.9,116.08,116.86,65000.0,82.4832,83.0516,82.469,83.0232,65000.0
2012-03-07 10:40:00,116.86,117.25,116.69,117.25,82500.0,83.0232,83.3003,82.9024,83.3003,82500.0
2012-03-07 10:50:00,117.17,117.46,117.16,117.28,63900.0,83.2434,83.4495,83.2363,83.3216,63900.0
2012-03-07 11:00:00,117.29,117.41,117.26,117.4,43300.0,83.3287,83.4139,83.3074,83.4068,43300.0
2012-03-07 11:10:00,117.4,117.41,117.26,117.35,65500.0,83.4068,83.4139,83.3074,83.3713,65500.0
2012-03-07 11:20:00,117.39,117.66,117.38,117.38,45900.0,83.3997,83.5915,83.3926,83.3926,45900.0
2012-03-07 11:30:00,117.36,117.51,117.09,117.3,53600.0,83.3784,83.485,83.1866,83.3358,53600.0
2012-03-07 11:40:00,117.3,117.57,117.28,117.57,44800.0,83.3358,83.5276,83.3216,83.5276,44800.0
2012-03-07 11:50:00,117.55,118.05,117.55,117.95,48000.0,83.5134,83.8686,83.5134,83.7976,48000.0
2012-03-07 12:00:00,117.94,118.16,117.86,118.06,61500.0,83.7905,83.9468,83.7336,83.8757,61500.0
2012-03-07 12:10:00,118.06,118.17,117.84,118.06,32900.0,83.8757,83.9539,83.7194,83.8757,32900.0
2012-03-07 12:20:00,118.05,118.08,117.83,117.89,42500.0,83.8686,83.8899,83.7123,83.7549,42500.0
2012-03-07 12:30:00,117.88,117.94,117.83,117.89,15000.0,83.7478,83.7905,83.7123,83.7549,15000.0
2012-03-07 12:40:00,117.86,118.09,117.85,118.01,30600.0,83.7336,83.897,83.7265,83.8402,30600.0
2012-03-07 12:50:00,118.03,118.15,118.02,118.1,14000.0,83.8544,83.9397,83.8473,83.9041,14000.0
2012-03-07 13:00:00,118.04,118.06,117.68,117.8,26700.0,83.8615,83.8757,83.6058,83.691,26700.0
2012-03-07 13:10:00,117.81,117.95,117.62,117.82,21400.0,83.6981,83.7976,83.5631,83.7052,21400.0
2012-03-07 13:20:00,117.82,117.88,117.74,117.88,16400.0,83.7052,83.7478,83.6484,83.7478,16400.0
2012-03-07 13:30:00,117.85,117.86,117.7,117.78,42000.0,83.7265,83.7336,83.62,83.6768,42000.0
2012-03-07 13:40:00,117.76,117.8,117.42,117.46,19800.0,83.6626,83.691,83.421,83.4495,19800.0
2012-03-07 13:50:00,117.47,117.65,117.44,117.58,18100.0,83.4566,83.5844,83.4352,83.5347,18100.0
2012-03-07 14:00:00,117.59,117.85,117.59,117.84,21500.0,83.5418,83.7265,83.5418,83.7194,21500.0
2012-03-07 14:10:00,117.83,117.86,117.71,117.8,19300.0,83.7123,83.7336,83.6271,83.691,19300.0
2012-03-07 14:20:00,117.8,117.85,117.69,117.81,25700.0,83.691,83.7265,83.6129,83.6981,25700.0
2012-03-07 14:30:00,117.85,117.85,117.47,117.65,21200.0,83.7265,83.7265,83.4566,83.5844,21200.0
2012-03-07 14:40:00,117.65,117.65,117.45,117.54,40100.0,83.5844,83.5844,83.4424,83.5063,40100.0
2012-03-07 14:50:00,117.57,117.86,117.57,117.79,28300.0,83.5276,83.7336,83.5276,83.6839,28300.0
2012-03-07 15:00:00,117.79,117.9,117.75,117.8,47200.0,83.6839,83.7621,83.6555,83.691,47200.0
2012-03-07 15:10:00,117.77,117.92,117.66,117.92,35700.0,83.6697,83.7763,83.5915,83.7763,35700.0
2012-03-07 15:20:00,117.93,118.0,117.85,117.99,41600.0,83.7834,83.8331,83.7265,83.826,41600.0
2012-03-07 15:30:00,118.0,118.06,117.85,117.96,61900.0,83.8331,83.8757,83.7265,83.8047,61900.0
2012-03-07 15:40:00,117.96,118.06,117.8,117.87,82500.0,83.8047,83.8757,83.691,83.7407,82500.0
2012-03-07 15:50:00,117.86,117.95,117.69,117.71,98000.0,83.7336,83.7976,83.6129,83.6271,98000.0
2012-03-08 09:30:00,118.75,119.55,118.5,118.52,144300.0,84.3659,84.9343,84.1883,84.2025,144300.0
2012-03-08 09:40:00,118.7,118.8,117.31,117.6,144900.0,84.3304,84.4015,83.3429,83.5489,144900.0
2012-03-08 09:50:00,117.63,118.5,117.53,118.39,65200.0,83.5702,84.1883,83.4992,84.1102,65200.0
2012-03-08 10:00:00,118.39,118.65,118.2,118.59,65100.0,84.1102,84.2949,83.9752,84.2523,65100.0
2012-03-08 10:10:00,118.59,118.98,118.23,118.98,45300.0,84.2523,84.5293,83.9965,84.5293,45300.0
2012-03-08 10:20:00,119.03,119.03,118.63,118.89,27800.0,84.5649,84.5649,84.2807,84.4654,27800.0
2012-03-08 10:30:00,118.88,119.0,118.81,118.94,40500.0,84.4583,84.5435,84.4086,84.5009,40500.0
2012-03-08 10:40:00,118.94,119.19,118.81,119.16,28400.0,84.5009,84.6785,84.4086,84.6572,28400.0
2012-03-08 10:50:00,119.14,119.5,119.14,119.43,51600.0,84.643,84.8988,84.643,84.849,51600.0
2012-03-08 11:00:00,119.43,119.49,119.25,119.42,45800.0,84.849,84.8917,84.7212,84.8419,45800.0
2012-03-08 11:10:00,119.46,119.94,119.45,119.85,47900.0,84.8704,85.2114,84.8633,85.1474,47900.0
2012-03-08 11:20:00,119.84,119.88,119.65,119.73,40100.0,85.1403,85.1687,85.0053,85.0622,40100.0
2012-03-08 11:30:00,119.7,119.84,119.66,119.73,30900.0,85.0409,85.1403,85.0124,85.0622,30900.0
2012-03-08 11:40:00,119.74,119.83,119.54,119.74,51400.0,85.0693,85.1332,84.9272,85.0693,51400.0
2012-03-08 11:50:00,119.75,119.8,119.67,119.79,35000.0,85.0764,85.1119,85.0196,85.1048,35000.0
2012-03-08 12:00:00,119.79,119.95,119.74,119.95,40300.0,85.1048,85.2185,85.0693,85.2185,40300.0
2012-03-08 12:10:00,119.95,120.11,119.93,119.95,52100.0,85.2185,85.3321,85.2043,85.2185,52100.0
2012-03-08 12:20:00,119.95,120.23,119.92,120.22,41100.0,85.2185,85.4174,85.1972,85.4103,41100.0
2012-03-08 12:30:00,120.22,120.23,120.09,120.21,20600.0,85.4103,85.4174,85.3179,85.4032,20600.0
2012-03-08 12:40:00,120.21,120.34,120.19,120.22,77500.0,85.4032,85.4956,85.389,85.4103,77500.0
2012-03-08 12:50:00,120.24,120.24,120.15,120.18,38700.0,85.4245,85.4245,85.3606,85.3819,38700.0
2012-03-08 13:00:00,120.2,120.22,120.16,120.2,50200.0,85.3961,85.4103,85.3677,85.3961,50200.0
2012-03-08 13:10:00,120.18,120.31,120.15,120.18,57700.0,85.3819,85.4742,85.3606,85.3819,57700.0
2012-03-08 13:20:00,120.19,120.27,120.15,120.16,36600.0,85.389,85.4458,85.3606,85.3677,36600.0
2012-03-08 13:30:00,120.2,120.33,120.15,120.18,50800.0,85.3961,85.4884,85.3606,85.3819,50800.0
2012-03-08 13:40:00,120.22,120.33,120.02,120.03,48000.0,85.4103,85.4884,85.2682,85.2753,48000.0
2012-03-08 13:50:00,120.02,120.03,119.84,119.98,40500.0,85.2682,85.2753,85.1403,85.2398,40500.0
2012-03-08 14:00:00,120.0,120.1,119.97,120.0,26900.0,85.254,85.325,85.2327,85.254,26900.0
2012-03-08 14:10:00,120.0,120.02,119.75,119.81,62700.0,85.254,85.2682,85.0764,85.119,62700.0
2012-03-08 14:20:00,119.81,119.82,119.5,119.52,87100.0,85.119,85.1261,84.8988,84.913,87100.0
2012-03-08 14:30:00,119.53,119.58,119.33,119.45,48500.0,84.9201,84.9556,84.778,84.8633,48500.0
2012-03-08 14:40:00,119.45,119.73,119.44,119.67,50900.0,84.8633,85.0622,84.8561,85.0196,50900.0
2012-03-08 14:50:00,119.73,119.88,119.68,119.82,75500.0,85.0622,85.1687,85.0267,85.1261,75500.0
2012-03-08 15:00:00,119.82,119.88,119.74,119.82,74000.0,85.1261,85.1687,85.0693,85.1261,74000.0
2012-03-08 15:10:00,119.79,120.11,119.78,120.09,37500.0,85.1048,85.3321,85.0977,85.3179,37500.0
2012-03-08 15:20:00,120.07,120.22,120.04,120.13,49200.0,85.3037,85.4103,85.2824,85.3464,49200.0
2012-03-08 15:30:00,120.14,120.25,119.94,120.02,59100.0,85.3535,85.4316,85.2114,85.2682,59100.0
2012-03-08 15:40:00,120.05,120.18,119.85,119.96,77800.0,85.2895,85.3819,85.1474,85.2256,77800.0
2012-03-08 15:50:00,119.97,120.19,119.9,119.92,169600.0,85.2327,85.389,85.183,85.1972,169600.0
2012-03-09 09:30:00,120.56,120.92,119.82,120.57,130700.0,85.6519,85.9076,85.1261,85.659,130700.0
2012-03-09 09:40:00,120.54,120.54,120.01,120.12,45700.0,85.6376,85.6376,85.2611,85.3393,45700.0
2012-03-09 09:50:00,120.22,120.3,119.61,119.87,46200.0,85.4103,85.4671,84.9769,85.1616,46200.0
2012-03-09 10:00:00,119.96,120.52,119.8,120.35,63400.0,85.2256,85.6234,85.1119,85.5027,63400.0
2012-03-09 10:10:00,120.39,121.02,120.22,121.02,59700.0,85.5311,85.9787,85.4103,85.9787,59700.0
2012-03-09 10:20:00,121.02,121.17,120.96,121.11,44200.0,85.9787,86.0852,85.936,86.0426,44200.0
2012-03-09 10:30:00,121.16,121.37,120.94,121.09,40200.0,86.0781,86.2273,85.9218,86.0284,40200.0
2012-03-09 10:40:00,121.09,121.37,121.0,121.03,34100.0,86.0284,86.2273,85.9644,85.9858,34100.0
2012-03-09 10:50:00,121.02,121.16,120.85,121.02,32900.0,85.9787,86.0781,85.8579,85.9787,32900.0
2012-03-09 11:00:00,121.08,121.3,120.98,121.22,46000.0,86.0213,86.1776,85.9502,86.1207,46000.0
2012-03-09 11:10:00,121.24,121.4,121.22,121.4,28800.0,86.135,86.2486,86.1207,86.2486,28800.0
2012-03-09 11:20:00,121.42,121.5,121.39,121.45,31500.0,86.2628,86.3197,86.2415,86.2842,31500.0
2012-03-09 11:30:00,121.45,121.64,121.42,121.62,42900.0,86.2842,86.4191,86.2628,86.4049,42900.0
2012-03-09 11:40:00,121.62,121.64,121.39,121.49,23000.0,86.4049,86.4191,86.2415,86.3126,23000.0
2012-03-09 11:50:00,121.47,121.58,121.28,121.32,24500.0,86.2984,86.3765,86.1634,86.1918,24500.0
2012-03-09 12:00:00,121.34,121.44,121.13,121.37,18800.0,86.206,86.277,86.0568,86.2273,18800.0
2012-03-09 12:10:00,121.39,121.51,121.37,121.48,18700.0,86.2415,86.3268,86.2273,86.3055,18700.0
2012-03-09 12:20:00,121.47,121.61,121.36,121.4,22100.0,86.2984,86.3978,86.2202,86.2486,22100.0
2012-03-09 12:30:00,121.36,121.44,121.13,121.22,17900.0,86.2202,86.277,86.0568,86.1207,17900.0
2012-03-09 12:40:00,121.21,121.25,121.05,121.12,20500.0,86.1136,86.1421,86.0,86.0497,20500.0
2012-03-09 12:50:00,121.14,121.17,121.04,121.14,32200.0,86.0639,86.0852,85.9929,86.0639,32200.0
2012-03-09 13:00:00,121.13,121.24,121.1,121.24,18600.0,86.0568,86.135,86.0355,86.135,18600.0
2012-03-09 13:10:00,121.25,121.25,121.12,121.2,17600.0,86.1421,86.1421,86.0497,86.1065,17600.0
2012-03-09 13:20:00,121.18,121.2,120.9,120.98,23100.0,86.0923,86.1065,85.8934,85.9502,23100.0
2012-03-09 13:30:00,121.0,121.09,120.88,121.09,28600.0,85.9644,86.0284,85.8792,86.0284,28600.0
2012-03-09 13:40:00,121.1,121.11,120.97,121.03,14500.0,86.0355,86.0426,85.9431,85.9858,14500.0
2012-03-09 13:50:00,121.04,121.04,120.82,120.88,24500.0,85.9929,85.9929,85.8366,85.8792,24500.0
2012-03-09 14:00:00,120.91,120.98,120.8,120.82,25800.0,85.9005,85.9502,85.8224,85.8366,25800.0
2012-03-09 14:10:00,120.82,120.99,120.74,120.74,24000.0,85.8366,85.9573,85.7797,85.7797,24000.0
2012-03-09 14:20:00,120.75,120.75,120.6,120.6,45200.0,85.7868,85.7868,85.6803,85.6803,45200.0
2012-03-09 14:30:00,120.59,120.61,120.5,120.51,58000.0,85.6732,85.6874,85.6092,85.6163,58000.0
2012-03-09 14:40:00,120.52,120.63,120.22,120.22,42500.0,85.6234,85.7016,85.4103,85.4103,42500.0
2012-03-09 14:50:00,120.21,120.26,119.38,119.52,147000.0,85.4032,85.4387,84.8135,84.913,147000.0
2012-03-09 15:00:00,119.55,119.9,119.53,119.72,31400.0,84.9343,85.183,84.9201,85.0551,31400.0
2012-03-09 15:10:00,119.69,119.77,119.3,119.42,62500.0,85.0338,85.0906,84.7567,84.8419,62500.0
2012-03-09 15:20:00,119.42,119.47,119.08,119.27,99100.0,84.8419,84.8775,84.6004,84.7354,99100.0
2012-03-09 15:30:00,119.28,119.31,118.74,118.96,181400.0,84.7425,84.7638,84.3588,84.5151,181400.0
2012-03-09 15:40:00,118.93,119.03,118.63,118.81,130600.0,84.4938,84.5649,84.2807,84.4086,130600.0
2012-03-09 15:50:00,118.83,119.03,118.67,119.02,150900.0,84.4228,84.5649,84.3091,84.5578,150900.0
2012-03-12 09:30:00,119.15,119.34,118.03,118.07,187600.0,84.6501,84.7851,83.8544,83.8828,187600.0
2012-03-12 09:40:00,118.07,118.12,117.57,117.64,249900.0,83.8828,83.9184,83.5276,83.5773,249900.0
2012-03-12 09:50:00,117.64,118.74,117.63,118.04,234000.0,83.5773,84.3588,83.5702,83.8615,234000.0
2012-03-12 10:00:00,118.06,118.56,117.75,118.45,98800.0,83.8757,84.231,83.6555,84.1528,98800.0
2012-03-12 10:10:00,118.41,118.53,118.17,118.48,121000.0,84.1244,84.2096,83.9539,84.1741,121000.0
2012-03-12 10:20:00,118.48,118.49,117.87,118.39,71900.0,84.1741,84.1812,83.7407,84.1102,71900.0
2012-03-12 10:30:00,118.37,118.4,117.83,117.88,82100.0,84.096,84.1173,83.7123,83.7478,82100.0
2012-03-12 10:40:00,117.88,118.11,117.82,117.85,107900.0,83.7478,83.9112,83.7052,83.7265,107900.0
2012-03-12 10:50:00,117.85,118.06,117.83,117.83,91900.0,83.7265,83.8757,83.7123,83.7123,91900.0
2012-03-12 11:00:00,117.82,118.14,117.8,117.89,86400.0,83.7052,83.9326,83.691,83.7549,86400.0
2012-03-12 11:10:00,117.91,118.16,117.91,117.97,86400.0,83.7692,83.9468,83.7692,83.8118,86400.0
2012-03-12 11:20:00,117.98,118.06,117.74,117.94,53500.0,83.8189,83.8757,83.6484,83.7905,53500.0
2012-03-12 11:30:00,117.95,118.11,117.82,118.05,49000.0,83.7976,83.9112,83.7052,83.8686,49000.0
2012-03-12 11:40:00,118.05,118.09,117.77,117.94,68900.0,83.8686,83.897,83.6697,83.7905,68900.0
2012-03-12 11:50:00,117.94,118.16,117.86,117.86,89200.0,83.7905,83.9468,83.7336,83.7336,89200.0
2012-03-12 12:00:00,117.89,118.1,117.73,117.99,82400.0,83.7549,83.9041,83.6413,83.826,82400.0
2012-03-12 12:10:00,117.99,118.08,117.94,118.0,67100.0,83.826,83.8899,83.7905,83.8331,67100.0
2012-03-12 12:20:00,117.98,118.05,117.89,117.98,37900.0,83.8189,83.8686,83.7549,83.8189,37900.0
2012-03-12 12:30:00,117.96,118.06,117.92,118.01,43000.0,83.8047,83.8757,83.7763,83.8402,43000.0
2012-03-12 12:40:00,118.02,118.05,117.97,118.0,39200.0,83.8473,83.8686,83.8118,83.8331,39200.0
2012-03-12 12:50:00,118.0,118.07,117.83,118.05,38900.0,83.8331,83.8828,83.7123,83.8686,38900.0
2012-03-12 13:00:00,118.06,118.06,117.91,118.01,32300.0,83.8757,83.8757,83.7692,83.8402,32300.0
2012-03-12 13:10:00,118.0,118.07,117.98,118.0,43900.0,83.8331,83.8828,83.8189,83.8331,43900.0
2012-03-12 13:20:00,117.99,118.17,117.85,117.97,92300.0,83.826,83.9539,83.7265,83.8118,92300.0
2012-03-12 13:30:00,117.96,118.08,117.93,117.94,82500.0,83.8047,83.8899,83.7834,83.7905,82500.0
2012-03-12 13:40:00,117.94,118.04,117.94,117.97,49300.0,83.7905,83.8615,83.7905,83.8118,49300.0
2012-03-12 13:50:00,117.97,118.04,117.94,117.94,46900.0,83.8118,83.8615,83.7905,83.7905,46900.0
2012-03-12 14:00:00,117.93,118.04,117.93,118.02,41600.0,83.7834,83.8615,83.7834,83.8473,41600.0
2012-03-12 14:10:00,118.02,118.04,117.97,118.03,59100.0,83.8473,83.8615,83.8118,83.8544,59100.0
2012-03-12 14:20:00,118.03,118.03,117.8,117.95,54200.0,83.8544,83.8544,83.691,83.7976,54200.0
2012-03-12 14:30:00,117.97,117.97,117.38,117.49,111600.0,83.8118,83.8118,83.3926,83.4708,111600.0
2012-03-12 14:40:00,117.48,117.71,117.44,117.69,51600.0,83.4637,83.6271,83.4352,83.6129,51600.0
2012-03-12 14:50:00,117.68,117.69,117.47,117.52,50200.0,83.6058,83.6129,83.4566,83.4921,50200.0
2012-03-12 15:00:00,117.53,117.84,117.41,117.59,68400.0,83.4992,83.7194,83.4139,83.5418,68400.0
2012-03-12 15:10:00,117.57,117.75,117.56,117.71,58700.0,83.5276,83.6555,83.5205,83.6271,58700.0
2012-03-12 15:20:00,117.72,117.8,117.57,117.72,58000.0,83.6342,83.691,83.5276,83.6342,58000.0
2012-03-12 15:30:00,117.73,117.9,117.61,117.65,152000.0,83.6413,83.7621,83.556,83.5844,152000.0
2012-03-12 15:40:00,117.62,117.71,117.47,117.51,186200.0,83.5631,83.6271,83.4566,83.485,186200.0
2012-03-12 15:50:00,117.52,117.7,117.45,117.57,171800.0,83.4921,83.62,83.4424,83.5276,171800.0
2012-03-13 09:30:00,119.19,119.82,118.92,119.8,127200.0,84.6785,85.1261,84.4867,85.1119,127200.0
2012-03-13 09:40:00,119.89,119.94,119.1,119.15,90100.0,85.1758,85.2114,84.6146,84.6501,90100.0
2012-03-13 09:50:00,119.19,119.51,118.64,119.03,71500.0,84.6785,84.9059,84.2878,84.5649,71500.0
2012-03-13 10:00:00,119.03,119.54,119.02,119.5,51300.0,84.5649,84.9272,84.5578,84.8988,51300.0
2012-03-13 10:10:00,119.53,119.74,119.38,119.57,37000.0,84.9201,85.0693,84.8135,84.9485,37000.0
2012-03-13 10:20:00,119.56,119.78,119.44,119.71,32600.0,84.9414,85.0977,84.8561,85.048,32600.0
2012-03-13 10:30:00,119.72,120.25,119.71,120.13,45800.0,85.0551,85.4316,85.048,85.3464,45800.0
2012-03-13 10:40:00,120.17,121.17,120.13,120.76,169800.0,85.3748,86.0852,85.3464,85.7939,169800.0
2012-03-13 10:50:00,120.75,120.97,120.54,120.76,83600.0,85.7868,85.9431,85.6376,85.7939,83600.0
2012-03-13 11:00:00,120.79,121.08,120.78,121.06,81200.0,85.8153,86.0213,85.8082,86.0071,81200.0
2012-03-13 11:10:00,121.1,121.29,120.88,121.18,59500.0,86.0355,86.1705,85.8792,86.0923,59500.0
2012-03-13 11:20:00,121.21,121.34,121.01,121.01,102500.0,86.1136,86.206,85.9716,85.9716,102500.0
2012-03-13 11:30:00,121.08,121.68,121.08,121.68,77200.0,86.0213,86.4476,86.0213,86.4476,77200.0
2012-03-13 11:40:00,121.68,121.99,121.34,121.39,68500.0,86.4476,86.6678,86.206,86.2415,68500.0
2012-03-13 11:50:00,121.35,121.99,121.35,121.97,79800.0,86.2131,86.6678,86.2131,86.6536,79800.0
2012-03-13 12:00:00,121.96,122.08,121.79,122.07,100400.0,86.6465,86.7317,86.5257,86.7246,100400.0
2012-03-13 12:10:00,122.08,122.13,121.99,122.07,43600.0,86.7317,86.7673,86.6678,86.7246,43600.0
2012-03-13 12:20:00,122.05,122.21,121.89,121.91,61200.0,86.7104,86.8241,86.5967,86.611,61200.0
2012-03-13 12:30:00,121.94,122.09,121.88,121.96,32500.0,86.6323,86.7388,86.5896,86.6465,32500.0
2012-03-13 12:40:00,121.91,122.05,121.75,122.03,32300.0,86.611,86.7104,86.4973,86.6962,32300.0
2012-03-13 12:50:00,122.04,122.18,121.81,121.88,78500.0,86.7033,86.8028,86.5399,86.5896,78500.0
2012-03-13 13:00:00,121.83,122.14,121.83,122.13,41700.0,86.5541,86.7744,86.5541,86.7673,41700.0
2012-03-13 13:10:00,122.13,122.55,122.08,122.5,57900.0,86.7673,87.0656,86.7317,87.0301,57900.0
2012-03-13 13:20:00,122.5,122.72,122.5,122.68,57000.0,87.0301,87.1864,87.0301,87.158,57000.0
2012-03-13 13:30:00,122.66,122.7,122.53,122.68,82300.0,87.1438,87.1722,87.0514,87.158,82300.0
2012-03-13 13:40:00,122.68,122.77,122.5,122.55,45000.0,87.158,87.2219,87.0301,87.0656,45000.0
2012-03-13 13:50:00,122.55,122.76,122.51,122.67,59500.0,87.0656,87.2148,87.0372,87.1509,59500.0
2012-03-13 14:00:00,122.67,122.75,122.31,122.32,51200.0,87.1509,87.2077,86.8951,86.9022,51200.0
2012-03-13 14:10:00,122.32,122.79,122.15,122.72,66800.0,86.9022,87.2362,86.7815,87.1864,66800.0
2012-03-13 14:20:00,122.76,123.05,122.35,122.59,65200.0,87.2148,87.4209,86.9236,87.0941,65200.0
2012-03-13 14:30:00,122.59,122.96,122.28,122.92,41900.0,87.0941,87.3569,86.8738,87.3285,41900.0
2012-03-13 14:40:00,122.9,123.05,122.75,122.81,59100.0,87.3143,87.4209,87.2077,87.2504,59100.0
2012-03-13 14:50:00,122.79,123.02,122.56,122.98,40700.0,87.2362,87.3996,87.0728,87.3711,40700.0
2012-03-13 15:00:00,123.01,124.5,122.78,123.68,146700.0,87.3925,88.451,87.2291,87.8685,146700.0
2012-03-13 15:10:00,123.65,123.98,123.59,123.94,108100.0,87.8471,88.0816,87.8045,88.0532,108100.0
2012-03-13 15:20:00,123.93,124.2,123.77,123.96,129700.0,88.0461,88.2379,87.9324,88.0674,129700.0
2012-03-13 15:30:00,123.99,124.09,123.8,123.92,114200.0,88.0887,88.1597,87.9537,88.039,114200.0
2012-03-13 15:40:00,123.93,124.34,123.85,124.34,205900.0,88.0461,88.3374,87.9892,88.3374,205900.0
2012-03-13 15:50:00,124.3,124.48,124.12,124.32,224600.0,88.3089,88.4368,88.1811,88.3231,224600.0
2012-03-14 09:30:00,124.08,124.29,123.21,123.7,198200.0,88.1526,88.3018,87.5345,87.8827,198200.0
2012-03-14 09:40:00,123.78,124.0,123.6,123.79,70800.0,87.9395,88.0958,87.8116,87.9466,70800.0
2012-03-14 09:50:00,123.79,123.86,123.51,123.71,136200.0,87.9466,87.9963,87.7477,87.8898,136200.0
2012-03-14 10:00:00,123.74,123.91,123.55,123.86,50000.0,87.9111,88.0319,87.7761,87.9963,50000.0
2012-03-14 10:10:00,123.87,124.19,123.8,124.15,45200.0,88.0034,88.2308,87.9537,88.2024,45200.0
2012-03-14 10:20:00,124.14,124.23,123.76,123.81,141200.0,88.1953,88.2592,87.9253,87.9608,141200.0
2012-03-14 10:30:00,123.81,124.02,123.49,123.5,163000.0,87.9608,88.11,87.7335,87.7406,163000.0
2012-03-14 10:40:00,123.5,123.97,123.46,123.58,224800.0,87.7406,88.0745,87.7122,87.7974,224800.0
2012-03-14 10:50:00,123.54,123.67,122.92,122.95,93100.0,87.769,87.8614,87.3285,87.3498,93100.0
2012-03-14 11:00:00,123.0,123.3,122.7,123.1,124100.0,87.3853,87.5985,87.1722,87.4564,124100.0
2012-03-14 11:10:00,123.13,123.32,122.99,123.3,52100.0,87.4777,87.6127,87.3782,87.5985,52100.0
2012-03-14 11:20:00,123.31,123.48,123.1,123.11,45500.0,87.6056,87.7264,87.4564,87.4635,45500.0
2012-03-14 11:30:00,123.1,123.32,123.0,123.16,52800.0,87.4564,87.6127,87.3853,87.499,52800.0
2012-03-14 11:40:00,123.16,123.3,123.1,123.18,33700.0,87.499,87.5985,87.4564,87.5132,33700.0
2012-03-14 11:50:00,123.17,123.39,123.17,123.36,17400.0,87.5061,87.6624,87.5061,87.6411,17400.0
2012-03-14 12:00:00,123.34,123.42,123.13,123.13,18000.0,87.6269,87.6837,87.4777,87.4777,18000.0
2012-03-14 12:10:00,123.16,123.3,123.01,123.14,21100.0,87.499,87.5985,87.3925,87.4848,21100.0
2012-03-14 12:20:00,123.11,123.27,123.05,123.15,15100.0,87.4635,87.5772,87.4209,87.4919,15100.0
2012-03-14 12:30:00,123.13,123.31,123.05,123.26,13900.0,87.4777,87.6056,87.4209,87.5701,13900.0
2012-03-14 12:40:00,123.22,123.46,123.18,123.43,13800.0,87.5416,87.7122,87.5132,87.6908,13800.0
2012-03-14 12:50:00,123.44,123.47,123.26,123.42,21900.0,87.6979,87.7193,87.5701,87.6837,21900.0
2012-03-14 13:00:00,123.4,123.52,123.3,123.52,12200.0,87.6695,87.7548,87.5985,87.7548,12200.0
2012-03-14 13:10:00,123.51,123.81,123.45,123.73,149100.0,87.7477,87.9608,87.7051,87.904,149100.0
2012-03-14 13:20:00,123.73,123.95,123.73,123.94,18600.0,87.904,88.0603,87.904,88.0532,18600.0
2012-03-14 13:30:00,123.93,123.93,123.5,123.6,48600.0,88.0461,88.0461,87.7406,87.8116,48600.0
2012-03-14 13:40:00,123.6,123.71,123.37,123.63,27200.0,87.8116,87.8898,87.6482,87.8329,27200.0
2012-03-14 13:50:00,123.62,123.67,123.19,123.27,51100.0,87.8258,87.8614,87.5203,87.5772,51100.0
2012-03-14 14:00:00,123.23,123.61,123.2,123.57,52300.0,87.5488,87.8187,87.5274,87.7903,52300.0
2012-03-14 14:10:00,123.53,123.54,123.26,123.35,46300.0,87.7619,87.769,87.5701,87.634,46300.0
2012-03-14 14:20:00,123.33,123.54,123.27,123.5,29000.0,87.6198,87.769,87.5772,87.7406,29000.0
2012-03-14 14:30:00,123.48,123.6,123.35,123.51,34800.0,87.7264,87.8116,87.634,87.7477,34800.0
2012-03-14 14:40:00,123.52,123.8,123.5,123.73,21800.0,87.7548,87.9537,87.7406,87.904,21800.0
2012-03-14 14:50:00,123.75,123.8,123.4,123.42,18300.0,87.9182,87.9537,87.6695,87.6837,18300.0
2012-03-14 15:00:00,123.45,123.53,123.34,123.52,28800.0,87.7051,87.7619,87.6269,87.7548,28800.0
2012-03-14 15:10:00,123.54,123.54,123.13,123.2,38600.0,87.769,87.769,87.4777,87.5274,38600.0
2012-03-14 15:20:00,123.18,123.69,123.18,123.67,32800.0,87.5132,87.8756,87.5132,87.8614,32800.0
2012-03-14 15:30:00,123.67,123.78,123.51,123.61,39700.0,87.8614,87.9395,87.7477,87.8187,39700.0
2012-03-14 15:40:00,123.62,123.77,123.45,123.67,53600.0,87.8258,87.9324,87.7051,87.8614,53600.0
2012-03-14 15:50:00,123.67,123.87,123.61,123.87,73700.0,87.8614,88.0034,87.8187,88.0034,73700.0
2012-03-15 09:30:00,124.01,124.02,123.46,123.61,103900.0,88.1029,88.11,87.7122,87.8187,103900.0
2012-03-15 09:40:00,123.61,123.85,123.01,123.68,101400.0,87.8187,87.9892,87.3925,87.8685,101400.0
2012-03-15 09:50:00,123.76,125.19,123.76,124.87,145300.0,87.9253,88.9412,87.9253,88.7139,145300.0
2012-03-15 10:00:00,124.9,125.41,124.46,125.38,96400.0,88.7352,89.0975,88.4226,89.0762,96400.0
2012-03-15 10:10:00,125.32,126.45,125.08,126.45,133800.0,89.0336,89.8364,88.8631,89.8364,133800.0
2012-03-15 10:20:00,126.45,126.75,125.96,125.96,115500.0,89.8364,90.0495,89.4883,89.4883,115500.0
2012-03-15 10:30:00,126.01,126.4,125.94,126.0,47000.0,89.5238,89.8009,89.4741,89.5167,47000.0
2012-03-15 10:40:00,126.0,126.0,125.25,125.3,84400.0,89.5167,89.5167,88.9839,89.0194,84400.0
2012-03-15 10:50:00,125.33,125.8,125.3,125.69,51500.0,89.0407,89.3746,89.0194,89.2965,51500.0
2012-03-15 11:00:00,125.7,125.7,125.48,125.54,40100.0,89.3036,89.3036,89.1473,89.1899,40100.0
2012-03-15 11:10:00,125.55,125.89,125.53,125.81,28000.0,89.197,89.4385,89.1828,89.3817,28000.0
2012-03-15 11:20:00,125.83,126.0,125.81,125.98,36500.0,89.3959,89.5167,89.3817,89.5025,36500.0
2012-03-15 11:30:00,125.99,126.32,125.76,125.89,43400.0,89.5096,89.744,89.3462,89.4385,43400.0
2012-03-15 11:40:00,125.89,126.35,125.88,126.08,29000.0,89.4385,89.7654,89.4314,89.5735,29000.0
2012-03-15 11:50:00,126.11,126.17,125.84,125.86,22900.0,89.5948,89.6375,89.403,89.4172,22900.0
2012-03-15 12:00:00,125.86,126.28,125.86,126.28,26400.0,89.4172,89.7156,89.4172,89.7156,26400.0
2012-03-15 12:10:00,126.3,126.5,126.15,126.48,51300.0,89.7298,89.8719,89.6233,89.8577,51300.0
2012-03-15 12:20:00,126.49,126.64,126.42,126.54,39400.0,89.8648,89.9714,89.8151,89.9003,39400.0
2012-03-15 12:30:00,126.51,126.64,126.42,126.44,29700.0,89.879,89.9714,89.8151,89.8293,29700.0
2012-03-15 12:40:00,126.49,126.69,126.46,126.5,25300.0,89.8648,90.0069,89.8435,89.8719,25300.0
2012-03-15 12:50:00,126.49,126.56,126.35,126.55,30200.0,89.8648,89.9146,89.7654,89.9074,30200.0
2012-03-15 13:00:00,126.56,126.67,126.46,126.62,41600.0,89.9146,89.9927,89.8435,89.9572,41600.0
2012-03-15 13:10:00,126.64,126.88,126.64,126.72,53300.0,89.9714,90.1419,89.9714,90.0282,53300.0
2012-03-15 13:20:00,126.72,126.9,126.7,126.76,39300.0,90.0282,90.1561,90.014,90.0566,39300.0
2012-03-15 13:30:00,126.76,127.01,126.58,127.01,98200.0,90.0566,90.2343,89.9288,90.2343,98200.0
2012-03-15 13:40:00,127.01,127.31,127.0,127.1,109200.0,90.2343,90.4474,90.2271,90.2982,109200.0
2012-03-15 13:50:00,127.08,127.44,127.05,127.13,62000.0,90.284,90.5397,90.2627,90.3195,62000.0
2012-03-15 14:00:00,127.13,127.38,127.07,127.25,78600.0,90.3195,90.4971,90.2769,90.4048,78600.0
2012-03-15 14:10:00,127.26,127.63,127.06,127.48,56000.0,90.4119,90.6747,90.2698,90.5682,56000.0
2012-03-15 14:20:00,127.48,127.83,127.28,127.77,57800.0,90.5682,90.8168,90.4261,90.7742,57800.0
2012-03-15 14:30:00,127.73,127.74,127.25,127.33,69300.0,90.7458,90.7529,90.4048,90.4616,69300.0
2012-03-15 14:40:00,127.35,127.63,127.34,127.52,40600.0,90.4758,90.6747,90.4687,90.5966,40600.0
2012-03-15 14:50:00,127.52,127.55,127.2,127.24,59900.0,90.5966,90.6179,90.3692,90.3977,59900.0
2012-03-15 15:00:00,127.2,127.27,127.0,127.1,47700.0,90.3692,90.419,90.2271,90.2982,47700.0
2012-03-15 15:10:00,127.11,127.45,127.09,127.41,71100.0,90.3053,90.5469,90.2911,90.5184,71100.0
2012-03-15 15:20:00,127.37,127.37,127.03,127.12,49000.0,90.49,90.49,90.2485,90.3124,49000.0
2012-03-15 15:30:00,127.15,127.2,126.9,127.02,70400.0,90.3337,90.3692,90.1561,90.2414,70400.0
2012-03-15 15:40:00,127.03,127.15,126.72,126.89,85000.0,90.2485,90.3337,90.0282,90.149,85000.0
2012-03-15 15:50:00,126.9,127.12,126.88,126.99,104300.0,90.1561,90.3124,90.1419,90.22,104300.0
2012-03-16 09:30:00,127.75,127.8,127.32,127.78,356200.0,90.76,90.7955,90.4545,90.7813,356200.0
2012-03-16 09:40:00,127.83,128.83,127.83,128.44,148900.0,90.8168,91.5273,90.8168,91.2502,148900.0
2012-03-16 09:50:00,128.36,129.0,128.21,128.7,124500.0,91.1934,91.648,91.0868,91.4349,124500.0
2012-03-16 10:00:00,128.69,128.69,128.09,128.22,87900.0,91.4278,91.4278,91.0015,91.0939,87900.0
2012-03-16 10:10:00,128.21,128.25,127.76,127.77,60200.0,91.0868,91.1152,90.7671,90.7742,60200.0
2012-03-16 10:20:00,127.79,128.71,127.79,128.66,64000.0,90.7884,91.442,90.7884,91.4065,64000.0
2012-03-16 10:30:00,128.7,128.75,128.28,128.49,80100.0,91.4349,91.4704,91.1365,91.2857,80100.0
2012-03-16 10:40:00,128.5,128.94,128.46,128.91,55500.0,91.2928,91.6054,91.2644,91.5841,55500.0
2012-03-16 10:50:00,128.93,128.93,128.26,128.4,48600.0,91.5983,91.5983,91.1223,91.2218,48600.0
2012-03-16 11:00:00,128.4,128.92,128.38,128.88,77200.0,91.2218,91.5912,91.2076,91.5628,77200.0
2012-03-16 11:10:00,128.86,129.51,128.85,128.92,100000.0,91.5486,92.0104,91.5415,91.5912,100000.0
2012-03-16 11:20:00,128.88,129.02,128.13,128.16,69000.0,91.5628,91.6623,91.03,91.0513,69000.0
2012-03-16 11:30:00,128.16,128.23,127.73,128.07,69800.0,91.0513,91.101,90.7458,90.9873,69800.0
2012-03-16 11:40:00,128.1,128.25,127.99,127.99,49900.0,91.0086,91.1152,90.9305,90.9305,49900.0
2012-03-16 11:50:00,127.99,128.25,127.89,128.22,33500.0,90.9305,91.1152,90.8594,91.0939,33500.0
2012-03-16 12:00:00,128.18,128.24,127.9,128.06,26300.0,91.0655,91.1081,90.8666,90.9802,26300.0
2012-03-16 12:10:00,128.1,128.22,128.03,128.12,16700.0,91.0086,91.0939,90.9589,91.0229,16700.0
2012-03-16 12:20:00,128.12,128.12,127.92,128.01,41700.0,91.0229,91.0229,90.8808,90.9447,41700.0
2012-03-16 12:30:00,128.0,128.15,127.93,128.05,47700.0,90.9376,91.0442,90.8879,90.9731,47700.0
2012-03-16 12:40:00,128.1,128.18,128.02,128.15,22000.0,91.0086,91.0655,90.9518,91.0442,22000.0
2012-03-16 12:50:00,128.1,128.1,127.94,128.02,31400.0,91.0086,91.0086,90.895,90.9518,31400.0
2012-03-16 13:00:00,128.02,128.07,127.79,127.92,32000.0,90.9518,90.9873,90.7884,90.8808,32000.0
2012-03-16 13:10:00,127.9,127.91,127.77,127.77,21900.0,90.8666,90.8737,90.7742,90.7742,21900.0
2012-03-16 13:20:00,127.76,127.79,127.58,127.58,28000.0,90.7671,90.7884,90.6392,90.6392,28000.0
2012-03-16 13:30:00,127.61,127.68,127.42,127.53,38600.0,90.6605,90.7103,90.5255,90.6037,38600.0
2012-03-16 13:40:00,127.54,127.72,127.48,127.72,35300.0,90.6108,90.7387,90.5682,90.7387,35300.0
2012-03-16 13:50:00,127.74,128.15,127.71,128.06,38800.0,90.7529,91.0442,90.7316,90.9802,38800.0
2012-03-16 14:00:00,128.08,128.08,127.82,127.82,29000.0,90.9944,90.9944,90.8097,90.8097,29000.0
2012-03-16 14:10:00,127.82,127.84,127.63,127.72,28100.0,90.8097,90.8239,90.6747,90.7387,28100.0
2012-03-16 14:20:00,127.72,127.78,127.67,127.73,24800.0,90.7387,90.7813,90.7032,90.7458,24800.0
2012-03-16 14:30:00,127.75,127.83,127.53,127.54,21300.0,90.76,90.8168,90.6037,90.6108,21300.0
2012-03-16 14:40:00,127.53,127.66,127.46,127.66,22700.0,90.6037,90.696,90.554,90.696,22700.0
2012-03-16 14:50:00,127.66,127.77,127.55,127.56,22000.0,90.696,90.7742,90.6179,90.625,22000.0
2012-03-16 15:00:00,127.55,127.65,127.53,127.62,23600.0,90.6179,90.6889,90.6037,90.6676,23600.0
2012-03-16 15:10:00,127.64,127.65,127.37,127.44,27400.0,90.6818,90.6889,90.49,90.5397,27400.0
2012-03-16 15:20:00,127.44,127.63,127.41,127.55,23000.0,90.5397,90.6747,90.5184,90.6179,23000.0
2012-03-16 15:30:00,127.58,127.71,127.39,127.67,68900.0,90.6392,90.7316,90.5042,90.7032,68900.0
2012-03-16 15:40:00,127.66,127.86,127.62,127.73,62000.0,90.696,90.8381,90.6676,90.7458,62000.0
2012-03-16 15:50:00,127.74,127.76,127.53,127.54,103600.0,90.7529,90.7671,90.6037,90.6108,103600.0
2012-03-19 09:30:00,128.57,128.68,127.6,127.87,139400.0,91.3426,91.4207,90.6534,90.8452,139400.0
2012-03-19 09:40:00,128.0,128.35,127.54,128.28,136800.0,90.9376,91.1863,90.6108,91.1365,136800.0
2012-03-19 09:50:00,128.39,128.6,127.74,128.55,104000.0,91.2147,91.3639,90.7529,91.3283,104000.0
2012-03-19 10:00:00,128.49,128.55,127.29,127.39,66900.0,91.2857,91.3283,90.4332,90.5042,66900.0
2012-03-19 10:10:00,127.39,127.85,127.16,127.73,62600.0,90.5042,90.831,90.3408,90.7458,62600.0
2012-03-19 10:20:00,127.61,127.75,126.96,127.27,44800.0,90.6605,90.76,90.1987,90.419,44800.0
2012-03-19 10:30:00,127.27,127.7,127.16,127.52,45300.0,90.419,90.7245,90.3408,90.5966,45300.0
2012-03-19 10:40:00,127.5,127.67,127.38,127.63,54200.0,90.5824,90.7032,90.4971,90.6747,54200.0
2012-03-19 10:50:00,127.63,127.67,127.43,127.5,32600.0,90.6747,90.7032,90.5326,90.5824,32600.0
2012-03-19 11:00:00,127.5,127.62,127.19,127.6,30700.0,90.5824,90.6676,90.3621,90.6534,30700.0
2012-03-19 11:10:00,127.6,127.6,127.27,127.47,35400.0,90.6534,90.6534,90.419,90.5611,35400.0
2012-03-19 11:20:00,127.48,127.84,127.41,127.72,41200.0,90.5682,90.8239,90.5184,90.7387,41200.0
2012-03-19 11:30:00,127.74,128.19,127.7,128.17,61100.0,90.7529,91.0726,90.7245,91.0584,61100.0
2012-03-19 11:40:00,128.16,128.59,127.99,128.57,59700.0,91.0513,91.3568,90.9305,91.3426,59700.0
2012-03-19 11:50:00,128.58,128.68,128.48,128.68,42800.0,91.3497,91.4207,91.2786,91.4207,42800.0
2012-03-19 12:00:00,128.68,128.85,128.6,128.77,43900.0,91.4207,91.5415,91.3639,91.4846,43900.0
2012-03-19 12:10:00,128.8,128.8,128.68,128.7,26000.0,91.506,91.506,91.4207,91.4349,26000.0
2012-03-19 12:20:00,128.68,128.76,128.57,128.75,18300.0,91.4207,91.4775,91.3426,91.4704,18300.0
2012-03-19 12:30:00,128.75,128.96,128.66,128.92,25900.0,91.4704,91.6196,91.4065,91.5912,25900.0
2012-03-19 12:40:00,128.91,129.16,128.8,129.0,42100.0,91.5841,91.7617,91.506,91.648,42100.0
2012-03-19 12:50:00,129.02,129.09,128.9,129.06,18700.0,91.6623,91.712,91.577,91.6907,18700.0
2012-03-19 13:00:00,129.08,129.27,129.01,129.26,33100.0,91.7049,91.8399,91.6552,91.8328,33100.0
2012-03-19 13:10:00,129.25,129.45,129.18,129.35,34300.0,91.8257,91.9678,91.7759,91.8967,34300.0
2012-03-19 13:20:00,129.35,129.37,128.98,129.08,83400.0,91.8967,91.9109,91.6338,91.7049,83400.0
2012-03-19 13:30:00,129.1,129.26,128.99,129.22,44300.0,91.7191,91.8328,91.6409,91.8043,44300.0
2012-03-19 13:40:00,129.22,129.36,129.05,129.1,31000.0,91.8043,91.9038,91.6836,91.7191,31000.0
2012-03-19 13:50:00,129.1,129.21,128.95,128.97,24400.0,91.7191,91.7972,91.6125,91.6267,24400.0
2012-03-19 14:00:00,128.97,129.05,128.76,128.91,37100.0,91.6267,91.6836,91.4775,91.5841,37100.0
2012-03-19 14:10:00,128.91,129.03,128.75,128.95,37600.0,91.5841,91.6694,91.4704,91.6125,37600.0
2012-03-19 14:20:00,128.96,128.96,128.8,128.9,21400.0,91.6196,91.6196,91.506,91.577,21400.0
2012-03-19 14:30:00,128.89,128.89,128.57,128.57,27800.0,91.5699,91.5699,91.3426,91.3426,27800.0
2012-03-19 14:40:00,128.6,128.69,128.55,128.65,24400.0,91.3639,91.4278,91.3283,91.3994,24400.0
2012-03-19 14:50:00,128.61,128.67,128.36,128.47,33000.0,91.371,91.4136,91.1934,91.2715,33000.0
2012-03-19 15:00:00,128.46,128.57,128.37,128.37,25700.0,91.2644,91.3426,91.2005,91.2005,25700.0
2012-03-19 15:10:00,128.36,128.48,128.26,128.39,40700.0,91.1934,91.2786,91.1223,91.2147,40700.0
2012-03-19 15:20:00,128.39,128.48,128.12,128.19,46900.0,91.2147,91.2786,91.0229,91.0726,46900.0
2012-03-19 15:30:00,128.22,128.26,128.08,128.12,63800.0,91.0939,91.1223,90.9944,91.0229,63800.0
2012-03-19 15:40:00,128.13,128.19,127.88,127.99,92100.0,91.03,91.0726,90.8523,90.9305,92100.0
2012-03-19 15:50:00,128.0,128.12,127.86,127.99,127400.0,90.9376,91.0229,90.8381,90.9305,127400.0
2012-03-20 09:30:00,126.66,126.86,125.0,125.16,188100.0,89.9856,90.1277,88.8062,88.9199,188100.0
2012-03-20 09:40:00,125.15,125.15,123.85,123.98,203800.0,88.9128,88.9128,87.9892,88.0816,203800.0
2012-03-20 09:50:00,123.98,123.99,122.76,123.34,337500.0,88.0816,88.0887,87.2148,87.6269,337500.0
2012-03-20 10:00:00,123.36,123.45,122.63,122.92,233900.0,87.6411,87.7051,87.1225,87.3285,233900.0
2012-03-20 10:10:00,122.92,122.95,122.74,122.91,185700.0,87.3285,87.3498,87.2006,87.3214,185700.0
2012-03-20 10:20:00,122.9,122.95,122.44,122.92,171000.0,87.3143,87.3498,86.9875,87.3285,171000.0
2012-03-20 10:30:00,122.93,123.0,122.5,122.67,207300.0,87.3356,87.3853,87.0301,87.1509,207300.0
2012-03-20 10:40:00,122.63,122.65,122.13,122.45,133800.0,87.1225,87.1367,86.7673,86.9946,133800.0
2012-03-20 10:50:00,122.5,122.88,122.47,122.76,113800.0,87.0301,87.3001,87.0088,87.2148,113800.0
2012-03-20 11:00:00,122.74,123.41,122.7,123.41,190600.0,87.2006,87.6766,87.1722,87.6766,190600.0
2012-03-20 11:10:00,123.38,123.41,122.84,122.92,102400.0,87.6553,87.6766,87.2717,87.3285,102400.0
2012-03-20 11:20:00,122.92,123.13,122.79,122.88,96500.0,87.3285,87.4777,87.2362,87.3001,96500.0
2012-03-20 11:30:00,122.83,122.96,122.0,122.46,164700.0,87.2646,87.3569,86.6749,87.0017,164700.0
2012-03-20 11:40:00,122.45,122.57,122.11,122.15,57700.0,86.9946,87.0799,86.753,86.7815,57700.0
2012-03-20 11:50:00,122.09,122.29,121.83,122.29,68200.0,86.7388,86.8809,86.5541,86.8809,68200.0
2012-03-20 12:00:00,122.25,122.31,122.1,122.22,49800.0,86.8525,86.8951,86.7459,86.8312,49800.0
2012-03-20 12:10:00,122.17,122.22,122.03,122.14,38500.0,86.7957,86.8312,86.6962,86.7744,38500.0
2012-03-20 12:20:00,122.14,122.47,122.14,122.47,43800.0,86.7744,87.0088,86.7744,87.0088,43800.0
2012-03-20 12:30:00,122.48,122.86,122.47,122.83,43500.0,87.0159,87.2859,87.0088,87.2646,43500.0
2012-03-20 12:40:00,122.84,122.86,122.56,122.63,47200.0,87.2717,87.2859,87.0728,87.1225,47200.0
2012-03-20 12:50:00,122.63,122.85,122.5,122.69,38200.0,87.1225,87.2788,87.0301,87.1651,38200.0
2012-03-20 13:00:00,122.66,122.81,122.54,122.81,35700.0,87.1438,87.2504,87.0585,87.2504,35700.0
2012-03-20 13:10:00,122.82,123.03,122.67,122.67,56200.0,87.2575,87.4067,87.1509,87.1509,56200.0
2012-03-20 13:20:00,122.68,122.69,122.33,122.36,45300.0,87.158,87.1651,86.9093,86.9307,45300.0
2012-03-20 13:30:00,122.43,122.55,122.37,122.55,34300.0,86.9804,87.0656,86.9378,87.0656,34300.0
2012-03-20 13:40:00,122.55,122.59,122.21,122.3,70300.0,87.0656,87.0941,86.8241,86.888,70300.0
2012-03-20 13:50:00,122.29,122.33,122.09,122.1,45100.0,86.8809,86.9093,86.7388,86.7459,45100.0
2012-03-20 14:00:00,122.11,122.18,122.06,122.07,41000.0,86.753,86.8028,86.7175,86.7246,41000.0
2012-03-20 14:10:00,122.07,122.5,122.0,122.33,74000.0,86.7246,87.0301,86.6749,86.9093,74000.0
2012-03-20 14:20:00,122.33,122.63,122.33,122.57,45300.0,86.9093,87.1225,86.9093,87.0799,45300.0
2012-03-20 14:30:00,122.57,122.65,122.42,122.43,36900.0,87.0799,87.1367,86.9733,86.9804,36900.0
2012-03-20 14:40:00,122.43,122.55,122.19,122.54,52800.0,86.9804,87.0656,86.8099,87.0585,52800.0
2012-03-20 14:50:00,122.55,122.82,122.49,122.81,61000.0,87.0656,87.2575,87.023,87.2504,61000.0
2012-03-20 15:00:00,122.82,123.37,122.82,123.1,111000.0,87.2575,87.6482,87.2575,87.4564,111000.0
2012-03-20 15:10:00,123.1,123.19,122.84,123.05,84800.0,87.4564,87.5203,87.2717,87.4209,84800.0
2012-03-20 15:20:00,123.03,123.04,122.71,122.97,85000.0,87.4067,87.4138,87.1793,87.364,85000.0
2012-03-20 15:30:00,122.97,123.28,122.89,123.14,141600.0,87.364,87.5843,87.3072,87.4848,141600.0
2012-03-20 15:40:00,123.14,123.46,123.14,123.27,146900.0,87.4848,87.7122,87.4848,87.5772,146900.0
2012-03-20 15:50:00,123.27,123.5,123.2,123.41,203500.0,87.5772,87.7406,87.5274,87.6766,203500.0
2012-03-21 09:30:00,123.93,124.21,123.0,124.0,90900.0,88.0461,88.245,87.3853,88.0958,90900.0
2012-03-21 09:40:00,123.93,124.1,123.5,123.84,65600.0,88.0461,88.1668,87.7406,87.9821,65600.0
2012-03-21 09:50:00,123.9,123.93,123.0,123.66,47700.0,88.0248,88.0461,87.3853,87.8542,47700.0
2012-03-21 10:00:00,123.59,123.7,123.01,123.03,45300.0,87.8045,87.8827,87.3925,87.4067,45300.0
2012-03-21 10:10:00,123.05,123.54,123.02,123.3,20500.0,87.4209,87.769,87.3996,87.5985,20500.0
2012-03-21 10:20:00,123.35,123.62,123.25,123.61,29700.0,87.634,87.8258,87.563,87.8187,29700.0
2012-03-21 10:30:00,123.64,124.0,123.59,124.0,59200.0,87.84,88.0958,87.8045,88.0958,59200.0
2012-03-21 10:40:00,124.02,124.02,123.45,123.59,25100.0,88.11,88.11,87.7051,87.8045,25100.0
2012-03-21 10:50:00,123.59,123.88,123.35,123.62,38600.0,87.8045,88.0105,87.634,87.8258,38600.0
2012-03-21 11:00:00,123.54,123.91,123.38,123.69,27000.0,87.769,88.0319,87.6553,87.8756,27000.0
2012-03-21 11:10:00,123.67,123.8,123.53,123.78,21500.0,87.8614,87.9537,87.7619,87.9395,21500.0
2012-03-21 11:20:00,123.78,123.84,123.61,123.73,16800.0,87.9395,87.9821,87.8187,87.904,16800.0
2012-03-21 11:30:00,123.73,123.9,123.68,123.86,17700.0,87.904,88.0248,87.8685,87.9963,17700.0
2012-03-21 11:40:00,123.87,123.92,123.41,123.57,71500.0,88.0034,88.039,87.6766,87.7903,71500.0
2012-03-21 11:50:00,123.56,123.64,123.38,123.48,16800.0,87.7832,87.84,87.6553,87.7264,16800.0
2012-03-21 12:00:00,123.48,124.02,123.44,124.0,32700.0,87.7264,88.11,87.6979,88.0958,32700.0
2012-03-21 12:10:00,123.98,124.26,123.9,124.24,30000.0,88.0816,88.2805,88.0248,88.2663,30000.0
2012-03-21 12:20:00,124.26,124.42,124.03,124.17,29200.0,88.2805,88.3942,88.1171,88.2166,29200.0
2012-03-21 12:30:00,124.18,124.33,124.08,124.33,20100.0,88.2237,88.3302,88.1526,88.3302,20100.0
2012-03-21 12:40:00,124.28,124.41,124.27,124.36,14200.0,88.2947,88.3871,88.2876,88.3516,14200.0
2012-03-21 12:50:00,124.35,124.63,124.35,124.58,30500.0,88.3445,88.5434,88.3445,88.5079,30500.0
2012-03-21 13:00:00,124.57,124.63,124.26,124.3,35500.0,88.5008,88.5434,88.2805,88.3089,35500.0
2012-03-21 13:10:00,124.33,124.38,124.17,124.34,19300.0,88.3302,88.3658,88.2166,88.3374,19300.0
2012-03-21 13:20:00,124.34,124.36,124.02,124.09,43900.0,88.3374,88.3516,88.11,88.1597,43900.0
2012-03-21 13:30:00,124.08,124.08,123.56,123.61,53600.0,88.1526,88.1526,87.7832,87.8187,53600.0
2012-03-21 13:40:00,123.65,123.77,123.61,123.72,43300.0,87.8471,87.9324,87.8187,87.8969,43300.0
2012-03-21 13:50:00,123.71,123.84,123.67,123.79,26500.0,87.8898,87.9821,87.8614,87.9466,26500.0
2012-03-21 14:00:00,123.75,123.99,123.59,123.63,35600.0,87.9182,88.0887,87.8045,87.8329,35600.0
2012-03-21 14:10:00,123.6,123.87,123.56,123.83,23800.0,87.8116,88.0034,87.7832,87.975,23800.0
2012-03-21 14:20:00,123.83,123.86,123.64,123.76,28900.0,87.975,87.9963,87.84,87.9253,28900.0
2012-03-21 14:30:00,123.82,123.99,123.69,123.81,20300.0,87.9679,88.0887,87.8756,87.9608,20300.0
2012-03-21 14:40:00,123.81,123.96,123.74,123.86,24000.0,87.9608,88.0674,87.9111,87.9963,24000.0
2012-03-21 14:50:00,123.85,123.85,123.6,123.72,35500.0,87.9892,87.9892,87.8116,87.8969,35500.0
2012-03-21 15:00:00,123.75,123.99,123.68,123.9,25700.0,87.9182,88.0887,87.8685,88.0248,25700.0
2012-03-21 15:10:00,123.89,123.93,123.65,123.82,25400.0,88.0176,88.0461,87.8471,87.9679,25400.0
2012-03-21 15:20:00,123.87,123.9,123.55,123.71,41000.0,88.0034,88.0248,87.7761,87.8898,41000.0
2012-03-21 15:30:00,123.74,123.94,123.68,123.79,60900.0,87.9111,88.0532,87.8685,87.9466,60900.0
2012-03-21 15:40:00,123.76,123.97,123.54,123.84,83500.0,87.9253,88.0745,87.769,87.9821,83500.0
2012-03-21 15:50:00,123.84,123.86,123.58,123.65,182900.0,87.9821,87.9963,87.7974,87.8471,182900.0
2012-03-22 09:30:00,120.97,121.64,120.47,120.61,198600.0,85.9431,86.4191,85.5879,85.6874,198600.0
2012-03-22 09:40:00,120.51,121.02,120.05,120.21,200000.0,85.6163,85.9787,85.2895,85.4032,200000.0
2012-03-22 09:50:00,120.07,120.22,119.94,120.12,103900.0,85.3037,85.4103,85.2114,85.3393,103900.0
2012-03-22 10:00:00,120.1,120.71,120.01,120.39,145500.0,85.325,85.7584,85.2611,85.5311,145500.0
2012-03-22 10:10:00,120.4,120.5,119.87,120.26,160900.0,85.5382,85.6092,85.1616,85.4387,160900.0
2012-03-22 10:20:00,120.25,120.51,119.9,120.0,74800.0,85.4316,85.6163,85.183,85.254,74800.0
2012-03-22 10:30:00,119.95,120.03,119.39,119.43,84700.0,85.2185,85.2753,84.8206,84.849,84700.0
2012-03-22 10:40:00,119.45,119.71,119.35,119.5,56100.0,84.8633,85.048,84.7922,84.8988,56100.0
2012-03-22 10:50:00,119.5,119.71,119.17,119.17,96200.0,84.8988,85.048,84.6643,84.6643,96200.0
2012-03-22 11:00:00,119.15,119.28,118.95,119.1,96300.0,84.6501,84.7425,84.508,84.6146,96300.0
2012-03-22 11:10:00,119.1,119.44,119.05,119.27,76600.0,84.6146,84.8561,84.5791,84.7354,76600.0
2012-03-22 11:20:00,119.28,119.75,119.22,119.55,61200.0,84.7425,85.0764,84.6998,84.9343,61200.0
2012-03-22 11:30:00,119.57,120.0,119.24,119.28,150300.0,84.9485,85.254,84.7141,84.7425,150300.0
2012-03-22 11:40:00,119.34,119.66,119.25,119.54,70200.0,84.7851,85.0124,84.7212,84.9272,70200.0
2012-03-22 11:50:00,119.5,119.75,119.42,119.6,76700.0,84.8988,85.0764,84.8419,84.9698,76700.0
2012-03-22 12:00:00,119.65,120.08,119.63,119.95,51900.0,85.0053,85.3108,84.9911,85.2185,51900.0
2012-03-22 12:10:00,119.97,120.28,119.97,120.02,36500.0,85.2327,85.4529,85.2327,85.2682,36500.0
2012-03-22 12:20:00,120.08,120.11,119.69,119.94,38400.0,85.3108,85.3321,85.0338,85.2114,38400.0
2012-03-22 12:30:00,119.99,120.19,119.92,119.92,31600.0,85.2469,85.389,85.1972,85.1972,31600.0
2012-03-22 12:40:00,119.98,120.22,119.9,120.13,49400.0,85.2398,85.4103,85.183,85.3464,49400.0
2012-03-22 12:50:00,120.17,120.22,120.09,120.22,33300.0,85.3748,85.4103,85.3179,85.4103,33300.0
2012-03-22 13:00:00,120.25,120.33,119.9,119.9,19000.0,85.4316,85.4884,85.183,85.183,19000.0
2012-03-22 13:10:00,119.9,120.06,119.9,119.93,13600.0,85.183,85.2966,85.183,85.2043,13600.0
2012-03-22 13:20:00,119.91,120.09,119.82,120.06,16600.0,85.1901,85.3179,85.1261,85.2966,16600.0
2012-03-22 13:30:00,120.03,120.17,119.88,119.95,76200.0,85.2753,85.3748,85.1687,85.2185,76200.0
2012-03-22 13:40:00,119.92,120.0,119.7,119.71,21700.0,85.1972,85.254,85.0409,85.048,21700.0
2012-03-22 13:50:00,119.77,119.77,119.5,119.6,37300.0,85.0906,85.0906,84.8988,84.9698,37300.0
2012-03-22 14:00:00,119.55,119.6,119.27,119.54,63300.0,84.9343,84.9698,84.7354,84.9272,63300.0
2012-03-22 14:10:00,119.5,119.8,119.5,119.66,35800.0,84.8988,85.1119,84.8988,85.0124,35800.0
2012-03-22 14:20:00,119.63,119.93,119.53,119.9,26400.0,84.9911,85.2043,84.9201,85.183,26400.0
2012-03-22 14:30:00,119.88,119.93,119.84,119.93,24800.0,85.1687,85.2043,85.1403,85.2043,24800.0
2012-03-22 14:40:00,119.88,119.96,119.75,119.9,40600.0,85.1687,85.2256,85.0764,85.183,40600.0
2012-03-22 14:50:00,119.91,119.95,119.77,119.85,39700.0,85.1901,85.2185,85.0906,85.1474,39700.0
2012-03-22 15:00:00,119.85,119.87,119.56,119.56,39300.0,85.1474,85.1616,84.9414,84.9414,39300.0
2012-03-22 15:10:00,119.58,119.72,119.41,119.46,49300.0,84.9556,85.0551,84.8348,84.8704,49300.0
2012-03-22 15:20:00,119.47,119.86,119.27,119.73,76300.0,84.8775,85.1545,84.7354,85.0622,76300.0
2012-03-22 15:30:00,119.75,119.93,119.63,119.86,83400.0,85.0764,85.2043,84.9911,85.1545,83400.0
2012-03-22 15:40:00,119.87,120.22,119.84,120.15,130100.0,85.1616,85.4103,85.1403,85.3606,130100.0
2012-03-22 15:50:00,120.15,120.37,120.04,120.08,144700.0,85.3606,85.5169,85.2824,85.3108,144700.0
2012-03-23 09:30:00,120.25,120.25,119.66,119.83,62900.0,85.4316,85.4316,85.0124,85.1332,62900.0
2012-03-23 09:40:00,119.75,120.38,119.67,120.2,78400.0,85.0764,85.524,85.0196,85.3961,78400.0
2012-03-23 09:50:00,120.25,120.77,120.18,120.32,113500.0,85.4316,85.801,85.3819,85.4813,113500.0
2012-03-23 10:00:00,120.3,120.44,119.71,119.89,76800.0,85.4671,85.5666,85.048,85.1758,76800.0
2012-03-23 10:10:00,119.77,119.84,119.5,119.66,78200.0,85.0906,85.1403,84.8988,85.0124,78200.0
2012-03-23 10:20:00,119.62,119.91,119.45,119.64,125700.0,84.984,85.1901,84.8633,84.9982,125700.0
2012-03-23 10:30:00,119.62,120.36,119.62,120.35,85500.0,84.984,85.5098,84.984,85.5027,85500.0
2012-03-23 10:40:00,120.36,120.5,120.1,120.46,61500.0,85.5098,85.6092,85.325,85.5808,61500.0
2012-03-23 10:50:00,120.52,121.0,120.52,120.78,43200.0,85.6234,85.9644,85.6234,85.8082,43200.0
2012-03-23 11:00:00,120.71,120.9,120.48,120.83,46700.0,85.7584,85.8934,85.595,85.8437,46700.0
2012-03-23 11:10:00,120.75,120.83,120.55,120.79,86500.0,85.7868,85.8437,85.6447,85.8153,86500.0
2012-03-23 11:20:00,120.81,121.16,120.75,121.14,29800.0,85.8295,86.0781,85.7868,86.0639,29800.0
2012-03-23 11:30:00,121.15,121.6,121.07,121.07,67200.0,86.071,86.3907,86.0142,86.0142,67200.0
2012-03-23 11:40:00,121.06,121.17,120.74,121.03,106000.0,86.0071,86.0852,85.7797,85.9858,106000.0
2012-03-23 11:50:00,120.98,121.5,120.97,121.42,31100.0,85.9502,86.3197,85.9431,86.2628,31100.0
2012-03-23 12:00:00,121.43,121.47,121.07,121.38,43000.0,86.2699,86.2984,86.0142,86.2344,43000.0
2012-03-23 12:10:00,121.34,121.35,121.11,121.15,19500.0,86.206,86.2131,86.0426,86.071,19500.0
2012-03-23 12:20:00,121.2,121.34,121.1,121.16,75200.0,86.1065,86.206,86.0355,86.0781,75200.0
2012-03-23 12:30:00,121.16,121.22,120.95,121.13,16300.0,86.0781,86.1207,85.9289,86.0568,16300.0
2012-03-23 12:40:00,121.14,121.36,121.14,121.35,10300.0,86.0639,86.2202,86.0639,86.2131,10300.0
2012-03-23 12:50:00,121.4,121.85,121.24,121.67,35100.0,86.2486,86.5683,86.135,86.4405,35100.0
2012-03-23 13:00:00,121.67,121.84,121.65,121.78,23800.0,86.4405,86.5612,86.4262,86.5186,23800.0
2012-03-23 13:10:00,121.78,121.8,121.69,121.76,14700.0,86.5186,86.5328,86.4547,86.5044,14700.0
2012-03-23 13:20:00,121.76,121.98,121.65,121.9,36400.0,86.5044,86.6607,86.4262,86.6039,36400.0
2012-03-23 13:30:00,121.95,122.04,121.86,122.02,20900.0,86.6394,86.7033,86.5754,86.6891,20900.0
2012-03-23 13:40:00,122.04,122.05,121.89,121.94,21500.0,86.7033,86.7104,86.5967,86.6323,21500.0
2012-03-23 13:50:00,121.95,122.02,121.75,121.78,26700.0,86.6394,86.6891,86.4973,86.5186,26700.0
2012-03-23 14:00:00,121.82,121.93,121.72,121.85,9900.0,86.547,86.6252,86.476,86.5683,9900.0
2012-03-23 14:10:00,121.9,122.0,121.81,121.9,18500.0,86.6039,86.6749,86.5399,86.6039,18500.0
2012-03-23 14:20:00,121.88,122.03,121.87,121.98,16600.0,86.5896,86.6962,86.5825,86.6607,16600.0
2012-03-23 14:30:00,121.98,122.0,121.7,121.73,28700.0,86.6607,86.6749,86.4618,86.4831,28700.0
2012-03-23 14:40:00,121.72,122.0,121.7,121.99,32800.0,86.476,86.6749,86.4618,86.6678,32800.0
2012-03-23 14:50:00,122.0,122.01,121.77,121.8,14300.0,86.6749,86.682,86.5115,86.5328,14300.0
2012-03-23 15:00:00,121.83,121.88,121.72,121.84,12000.0,86.5541,86.5896,86.476,86.5612,12000.0
2012-03-23 15:10:00,121.85,121.85,121.71,121.82,20900.0,86.5683,86.5683,86.4689,86.547,20900.0
2012-03-23 15:20:00,121.82,121.87,121.7,121.71,40900.0,86.547,86.5825,86.4618,86.4689,40900.0
2012-03-23 15:30:00,121.72,121.82,121.56,121.68,52400.0,86.476,86.547,86.3623,86.4476,52400.0
2012-03-23 15:40:00,121.71,121.75,121.36,121.38,64800.0,86.4689,86.4973,86.2202,86.2344,64800.0
2012-03-23 15:50:00,121.37,121.63,121.37,121.52,93600.0,86.2273,86.412,86.2273,86.3339,93600.0
2012-03-26 09:30:00,123.47,124.29,123.17,124.29,171000.0,87.7193,88.3018,87.5061,88.3018,171000.0
2012-03-26 09:40:00,124.33,124.35,123.73,123.93,115100.0,88.3302,88.3445,87.904,88.0461,115100.0
2012-03-26 09:50:00,123.95,123.95,123.42,123.68,92700.0,88.0603,88.0603,87.6837,87.8685,92700.0
2012-03-26 10:00:00,123.67,123.68,123.22,123.65,64800.0,87.8614,87.8685,87.5416,87.8471,64800.0
2012-03-26 10:10:00,123.62,123.66,123.38,123.44,34100.0,87.8258,87.8542,87.6553,87.6979,34100.0
2012-03-26 10:20:00,123.47,123.57,123.2,123.34,62100.0,87.7193,87.7903,87.5274,87.6269,62100.0
2012-03-26 10:30:00,123.29,123.34,122.91,123.02,71300.0,87.5914,87.6269,87.3214,87.3996,71300.0
2012-03-26 10:40:00,123.02,123.72,123.02,123.6,59600.0,87.3996,87.8969,87.3996,87.8116,59600.0
2012-03-26 10:50:00,123.63,123.79,123.42,123.6,31600.0,87.8329,87.9466,87.6837,87.8116,31600.0
2012-03-26 11:00:00,123.61,123.62,123.34,123.48,31500.0,87.8187,87.8258,87.6269,87.7264,31500.0
2012-03-26 11:10:00,123.47,123.51,123.14,123.2,68100.0,87.7193,87.7477,87.4848,87.5274,68100.0
2012-03-26 11:20:00,123.2,123.42,123.15,123.29,22900.0,87.5274,87.6837,87.4919,87.5914,22900.0
2012-03-26 11:30:00,123.29,123.66,123.18,123.66,33000.0,87.5914,87.8542,87.5132,87.8542,33000.0
2012-03-26 11:40:00,123.66,123.68,123.27,123.32,33500.0,87.8542,87.8685,87.5772,87.6127,33500.0
2012-03-26 11:50:00,123.32,123.74,123.32,123.61,25700.0,87.6127,87.9111,87.6127,87.8187,25700.0
2012-03-26 12:00:00,123.65,123.66,123.45,123.45,22200.0,87.8471,87.8542,87.7051,87.7051,22200.0
2012-03-26 12:10:00,123.47,123.49,123.29,123.34,21700.0,87.7193,87.7335,87.5914,87.6269,21700.0
2012-03-26 12:20:00,123.39,123.46,123.29,123.4,16600.0,87.6624,87.7122,87.5914,87.6695,16600.0
2012-03-26 12:30:00,123.41,123.46,123.33,123.37,24400.0,87.6766,87.7122,87.6198,87.6482,24400.0
2012-03-26 12:40:00,123.37,123.49,123.3,123.42,35000.0,87.6482,87.7335,87.5985,87.6837,35000.0
2012-03-26 12:50:00,123.43,123.81,123.43,123.78,53400.0,87.6908,87.9608,87.6908,87.9395,53400.0
2012-03-26 13:00:00,123.78,123.9,123.76,123.86,16300.0,87.9395,88.0248,87.9253,87.9963,16300.0
2012-03-26 13:10:00,123.85,123.91,123.79,123.89,13700.0,87.9892,88.0319,87.9466,88.0176,13700.0
2012-03-26 13:20:00,123.9,124.17,123.9,124.1,32300.0,88.0248,88.2166,88.0248,88.1668,32300.0
2012-03-26 13:30:00,124.12,124.24,124.08,124.09,26800.0,88.1811,88.2663,88.1526,88.1597,26800.0
2012-03-26 13:40:00,124.09,124.12,123.88,124.03,31300.0,88.1597,88.1811,88.0105,88.1171,31300.0
2012-03-26 13:50:00,124.02,124.03,123.86,123.94,30100.0,88.11,88.1171,87.9963,88.0532,30100.0
2012-03-26 14:00:00,123.94,123.99,123.84,123.95,17300.0,88.0532,88.0887,87.9821,88.0603,17300.0
2012-03-26 14:10:00,123.97,123.97,123.84,123.94,23900.0,88.0745,88.0745,87.9821,88.0532,23900.0
2012-03-26 14:20:00,123.93,124.01,123.87,123.92,16700.0,88.0461,88.1029,88.0034,88.039,16700.0
2012-03-26 14:30:00,123.93,123.98,123.79,123.93,24100.0,88.0461,88.0816,87.9466,88.0461,24100.0
2012-03-26 14:40:00,123.93,124.04,123.85,123.86,21400.0,88.0461,88.1242,87.9892,87.9963,21400.0
2012-03-26 14:50:00,123.88,124.03,123.81,123.9,33600.0,88.0105,88.1171,87.9608,88.0248,33600.0
2012-03-26 15:00:00,123.9,124.11,123.86,123.91,32500.0,88.0248,88.1739,87.9963,88.0319,32500.0
2012-03-26 15:10:00,123.91,124.03,123.9,123.97,34800.0,88.0319,88.1171,88.0248,88.0745,34800.0
2012-03-26 15:20:00,123.99,124.05,123.88,124.0,25500.0,88.0887,88.1313,88.0105,88.0958,25500.0
2012-03-26 15:30:00,124.0,124.03,123.8,123.83,45200.0,88.0958,88.1171,87.9537,87.975,45200.0
2012-03-26 15:40:00,123.85,123.97,123.76,123.96,54800.0,87.9892,88.0745,87.9253,88.0674,54800.0
2012-03-26 15:50:00,123.93,124.0,123.75,123.94,99500.0,88.0461,88.0958,87.9182,88.0532,99500.0
2012-03-27 09:30:00,124.3,124.3,123.51,123.85,63500.0,88.3089,88.3089,87.7477,87.9892,63500.0
2012-03-27 09:40:00,123.93,124.22,123.7,124.1,39400.0,88.0461,88.2521,87.8827,88.1668,39400.0
2012-03-27 09:50:00,124.13,124.45,124.05,124.25,46900.0,88.1882,88.4155,88.1313,88.2734,46900.0
2012-03-27 10:00:00,124.34,124.34,123.72,123.72,46800.0,88.3374,88.3374,87.8969,87.8969,46800.0
2012-03-27 10:10:00,123.68,124.3,123.45,124.26,50900.0,87.8685,88.3089,87.7051,88.2805,50900.0
2012-03-27 10:20:00,124.23,124.26,123.74,124.0,40700.0,88.2592,88.2805,87.9111,88.0958,40700.0
2012-03-27 10:30:00,123.98,124.03,123.7,123.91,45600.0,88.0816,88.1171,87.8827,88.0319,45600.0
2012-03-27 10:40:00,123.97,123.97,123.73,123.84,28600.0,88.0745,88.0745,87.904,87.9821,28600.0
2012-03-27 10:50:00,123.8,123.8,123.34,123.51,25300.0,87.9537,87.9537,87.6269,87.7477,25300.0
2012-03-27 11:00:00,123.54,123.77,123.48,123.64,35400.0,87.769,87.9324,87.7264,87.84,35400.0
2012-03-27 11:10:00,123.65,123.79,123.55,123.74,23300.0,87.8471,87.9466,87.7761,87.9111,23300.0
2012-03-27 11:20:00,123.79,123.79,123.3,123.4,32600.0,87.9466,87.9466,87.5985,87.6695,32600.0
2012-03-27 11:30:00,123.4,123.52,123.22,123.3,17800.0,87.6695,87.7548,87.5416,87.5985,17800.0
2012-03-27 11:40:00,123.27,123.28,123.0,123.11,40400.0,87.5772,87.5843,87.3853,87.4635,40400.0
2012-03-27 11:50:00,123.15,123.31,123.12,123.25,18900.0,87.4919,87.6056,87.4706,87.563,18900.0
2012-03-27 12:00:00,123.25,123.38,123.19,123.38,13300.0,87.563,87.6553,87.5203,87.6553,13300.0
2012-03-27 12:10:00,123.38,123.55,123.33,123.36,23000.0,87.6553,87.7761,87.6198,87.6411,23000.0
2012-03-27 12:20:00,123.35,123.46,123.16,123.26,24000.0,87.634,87.7122,87.499,87.5701,24000.0
2012-03-27 12:30:00,123.2,123.31,123.14,123.29,33900.0,87.5274,87.6056,87.4848,87.5914,33900.0
2012-03-27 12:40:00,123.23,123.31,123.23,123.26,10200.0,87.5488,87.6056,87.5488,87.5701,10200.0
2012-03-27 12:50:00,123.24,123.31,123.16,123.25,26800.0,87.5559,87.6056,87.499,87.563,26800.0
2012-03-27 13:00:00,123.24,123.33,123.1,123.19,16200.0,87.5559,87.6198,87.4564,87.5203,16200.0
2012-03-27 13:10:00,123.15,123.23,122.97,122.99,23100.0,87.4919,87.5488,87.364,87.3782,23100.0
2012-03-27 13:20:00,122.99,123.08,122.78,122.94,16600.0,87.3782,87.4422,87.2291,87.3427,16600.0
2012-03-27 13:30:00,122.95,123.08,122.82,122.98,22100.0,87.3498,87.4422,87.2575,87.3711,22100.0
2012-03-27 13:40:00,122.99,123.0,122.89,122.96,16800.0,87.3782,87.3853,87.3072,87.3569,16800.0
2012-03-27 13:50:00,122.94,123.1,122.93,123.09,17300.0,87.3427,87.4564,87.3356,87.4493,17300.0
2012-03-27 14:00:00,123.08,123.27,122.96,123.27,16000.0,87.4422,87.5772,87.3569,87.5772,16000.0
2012-03-27 14:10:00,123.27,123.4,123.21,123.3,18500.0,87.5772,87.6695,87.5345,87.5985,18500.0
2012-03-27 14:20:00,123.29,123.42,123.26,123.41,14600.0,87.5914,87.6837,87.5701,87.6766,14600.0
2012-03-27 14:30:00,123.41,123.42,122.97,123.0,24600.0,87.6766,87.6837,87.364,87.3853,24600.0
2012-03-27 14:40:00,123.03,123.22,123.0,123.09,19500.0,87.4067,87.5416,87.3853,87.4493,19500.0
2012-03-27 14:50:00,123.13,123.2,122.9,123.05,26800.0,87.4777,87.5274,87.3143,87.4209,26800.0
2012-03-27 15:00:00,123.06,123.07,122.93,123.01,17700.0,87.428,87.4351,87.3356,87.3925,17700.0
2012-03-27 15:10:00,123.0,123.06,122.73,122.98,31600.0,87.3853,87.428,87.1935,87.3711,31600.0
2012-03-27 15:20:00,122.94,122.97,122.66,122.82,22100.0,87.3427,87.364,87.1438,87.2575,22100.0
2012-03-27 15:30:00,122.81,122.98,122.8,122.95,35100.0,87.2504,87.3711,87.2433,87.3498,35100.0
2012-03-27 15:40:00,122.95,122.96,122.52,122.68,59900.0,87.3498,87.3569,87.0443,87.158,59900.0
2012-03-27 15:50:00,122.64,122.67,122.39,122.56,86200.0,87.1296,87.1509,86.952,87.0728,86200.0
2012-03-28 09:30:00,122.07,122.71,121.68,122.16,90100.0,86.7246,87.1793,86.4476,86.7886,90100.0
2012-03-28 09:40:00,122.17,122.22,120.62,120.86,127700.0,86.7957,86.8312,85.6945,85.865,127700.0
2012-03-28 09:50:00,120.91,121.08,120.47,120.63,85400.0,85.9005,86.0213,85.5879,85.7016,85400.0
2012-03-28 10:00:00,120.6,121.36,120.6,121.05,41200.0,85.6803,86.2202,85.6803,86.0,41200.0
2012-03-28 10:10:00,121.0,121.31,120.5,120.5,58500.0,85.9644,86.1847,85.6092,85.6092,58500.0
2012-03-28 10:20:00,120.53,120.66,120.01,120.07,90600.0,85.6305,85.7229,85.2611,85.3037,90600.0
2012-03-28 10:30:00,120.02,120.1,119.26,119.36,114500.0,85.2682,85.325,84.7283,84.7993,114500.0
2012-03-28 10:40:00,119.37,119.5,119.25,119.26,74100.0,84.8064,84.8988,84.7212,84.7283,74100.0
2012-03-28 10:50:00,119.27,119.28,118.76,119.02,99000.0,84.7354,84.7425,84.373,84.5578,99000.0
2012-03-28 11:00:00,119.02,119.37,118.89,119.28,126100.0,84.5578,84.8064,84.4654,84.7425,126100.0
2012-03-28 11:10:00,119.27,119.45,119.18,119.32,81600.0,84.7354,84.8633,84.6714,84.7709,81600.0
2012-03-28 11:20:00,119.33,119.39,119.02,119.12,51800.0,84.778,84.8206,84.5578,84.6288,51800.0
2012-03-28 11:30:00,119.03,119.13,118.61,118.65,47700.0,84.5649,84.6359,84.2665,84.2949,47700.0
2012-03-28 11:40:00,118.69,118.69,118.03,118.14,84100.0,84.3233,84.3233,83.8544,83.9326,84100.0
2012-03-28 11:50:00,118.14,118.2,117.28,117.6,124600.0,83.9326,83.9752,83.3216,83.5489,124600.0
2012-03-28 12:00:00,117.6,118.0,117.54,117.9,79900.0,83.5489,83.8331,83.5063,83.7621,79900.0
2012-03-28 12:10:00,117.94,118.0,117.7,117.99,68900.0,83.7905,83.8331,83.62,83.826,68900.0
2012-03-28 12:20:00,117.99,118.2,117.89,118.16,92100.0,83.826,83.9752,83.7549,83.9468,92100.0
2012-03-28 12:30:00,118.11,118.36,118.0,118.08,95600.0,83.9112,84.0889,83.8331,83.8899,95600.0
2012-03-28 12:40:00,118.1,118.2,118.0,118.04,61000.0,83.9041,83.9752,83.8331,83.8615,61000.0
2012-03-28 12:50:00,118.02,118.09,117.95,118.03,39200.0,83.8473,83.897,83.7976,83.8544,39200.0
2012-03-28 13:00:00,118.04,118.39,118.02,118.33,27900.0,83.8615,84.1102,83.8473,84.0675,27900.0
2012-03-28 13:10:00,118.32,118.32,117.96,118.13,30900.0,84.0604,84.0604,83.8047,83.9255,30900.0
2012-03-28 13:20:00,118.13,118.14,117.8,118.05,37100.0,83.9255,83.9326,83.691,83.8686,37100.0
2012-03-28 13:30:00,118.02,118.25,117.95,118.24,51700.0,83.8473,84.0107,83.7976,84.0036,51700.0
2012-03-28 13:40:00,118.25,118.39,118.11,118.14,58300.0,84.0107,84.1102,83.9112,83.9326,58300.0
2012-03-28 13:50:00,118.13,118.23,117.88,118.14,37300.0,83.9255,83.9965,83.7478,83.9326,37300.0
2012-03-28 14:00:00,118.1,118.15,117.6,117.6,58000.0,83.9041,83.9397,83.5489,83.5489,58000.0
2012-03-28 14:10:00,117.6,117.63,117.33,117.51,101800.0,83.5489,83.5702,83.3571,83.485,101800.0
2012-03-28 14:20:00,117.56,117.68,117.46,117.57,49900.0,83.5205,83.6058,83.4495,83.5276,49900.0
2012-03-28 14:30:00,117.57,117.77,117.55,117.65,63600.0,83.5276,83.6697,83.5134,83.5844,63600.0
2012-03-28 14:40:00,117.65,118.01,117.57,117.96,89000.0,83.5844,83.8402,83.5276,83.8047,89000.0
2012-03-28 14:50:00,117.94,118.0,117.74,117.96,71600.0,83.7905,83.8331,83.6484,83.8047,71600.0
2012-03-28 15:00:00,117.95,118.2,117.86,117.87,110400.0,83.7976,83.9752,83.7336,83.7407,110400.0
2012-03-28 15:10:00,117.87,118.07,117.77,117.83,73900.0,83.7407,83.8828,83.6697,83.7123,73900.0
2012-03-28 15:20:00,117.84,117.97,117.61,117.74,114700.0,83.7194,83.8118,83.556,83.6484,114700.0
2012-03-28 15:30:00,117.73,118.08,117.66,117.8,121100.0,83.6413,83.8899,83.5915,83.691,121100.0
2012-03-28 15:40:00,117.8,118.08,117.75,118.0,259900.0,83.691,83.8899,83.6555,83.8331,259900.0
2012-03-28 15:50:00,118.0,118.18,117.81,118.01,270700.0,83.8331,83.961,83.6981,83.8402,270700.0
2012-03-29 09:30:00,116.93,117.83,116.23,117.6,139900.0,83.0729,83.7123,82.5756,83.5489,139900.0
2012-03-29 09:40:00,117.54,117.7,117.52,117.66,105800.0,83.5063,83.62,83.4921,83.5915,105800.0
2012-03-29 09:50:00,117.67,117.76,116.75,116.89,146200.0,83.5987,83.6626,82.945,83.0445,146200.0
2012-03-29 10:00:00,116.85,117.57,116.63,117.4,176400.0,83.0161,83.5276,82.8598,83.4068,176400.0
2012-03-29 10:10:00,117.36,117.45,116.9,117.11,81300.0,83.3784,83.4424,83.0516,83.2008,81300.0
2012-03-29 10:20:00,117.14,117.66,117.05,117.05,65600.0,83.2221,83.5915,83.1582,83.1582,65600.0
2012-03-29 10:30:00,117.12,117.25,116.96,117.13,66500.0,83.2079,83.3003,83.0942,83.215,66500.0
2012-03-29 10:40:00,117.18,117.73,117.18,117.44,43500.0,83.2505,83.6413,83.2505,83.4352,43500.0
2012-03-29 10:50:00,117.44,117.75,117.07,117.75,52600.0,83.4352,83.6555,83.1724,83.6555,52600.0
2012-03-29 11:00:00,117.73,117.9,117.61,117.72,59600.0,83.6413,83.7621,83.556,83.6342,59600.0
2012-03-29 11:10:00,117.72,117.8,117.1,117.17,58300.0,83.6342,83.691,83.1937,83.2434,58300.0
2012-03-29 11:20:00,117.17,117.63,117.01,117.01,49200.0,83.2434,83.5702,83.1298,83.1298,49200.0
2012-03-29 11:30:00,117.01,117.25,116.93,117.06,34500.0,83.1298,83.3003,83.0729,83.1653,34500.0
2012-03-29 11:40:00,117.06,117.13,116.88,117.02,31000.0,83.1653,83.215,83.0374,83.1369,31000.0
2012-03-29 11:50:00,116.98,117.0,116.54,116.87,59800.0,83.1084,83.1226,82.7958,83.0303,59800.0
2012-03-29 12:00:00,116.93,117.31,116.82,117.27,24800.0,83.0729,83.3429,82.9948,83.3145,24800.0
2012-03-29 12:10:00,117.24,117.34,117.06,117.34,17600.0,83.2932,83.3642,83.1653,83.3642,17600.0
2012-03-29 12:20:00,117.31,117.48,117.21,117.41,33400.0,83.3429,83.4637,83.2718,83.4139,33400.0
2012-03-29 12:30:00,117.38,117.67,117.22,117.67,30800.0,83.3926,83.5987,83.2789,83.5987,30800.0
2012-03-29 12:40:00,117.69,117.77,117.59,117.73,17400.0,83.6129,83.6697,83.5418,83.6413,17400.0
2012-03-29 12:50:00,117.69,118.38,117.69,118.22,70800.0,83.6129,84.1031,83.6129,83.9894,70800.0
2012-03-29 13:00:00,118.22,118.22,117.78,117.91,33900.0,83.9894,83.9894,83.6768,83.7692,33900.0
2012-03-29 13:10:00,117.9,117.96,117.63,117.77,21200.0,83.7621,83.8047,83.5702,83.6697,21200.0
2012-03-29 13:20:00,117.77,117.94,117.68,117.9,17000.0,83.6697,83.7905,83.6058,83.7621,17000.0
2012-03-29 13:30:00,117.92,118.09,117.76,118.03,31800.0,83.7763,83.897,83.6626,83.8544,31800.0
2012-03-29 13:40:00,118.08,118.19,117.78,117.81,47600.0,83.8899,83.9681,83.6768,83.6981,47600.0
2012-03-29 13:50:00,117.82,117.94,117.67,117.78,17800.0,83.7052,83.7905,83.5987,83.6768,17800.0
2012-03-29 14:00:00,117.79,118.13,117.75,117.99,25300.0,83.6839,83.9255,83.6555,83.826,25300.0
2012-03-29 14:10:00,117.98,118.39,117.94,118.33,45700.0,83.8189,84.1102,83.7905,84.0675,45700.0
2012-03-29 14:20:00,118.39,118.76,118.3,118.67,56500.0,84.1102,84.373,84.0462,84.3091,56500.0
2012-03-29 14:30:00,118.63,118.67,118.34,118.43,33800.0,84.2807,84.3091,84.0747,84.1386,33800.0
2012-03-29 14:40:00,118.49,118.7,118.49,118.65,22700.0,84.1812,84.3304,84.1812,84.2949,22700.0
2012-03-29 14:50:00,118.66,118.69,118.45,118.45,39300.0,84.302,84.3233,84.1528,84.1528,39300.0
2012-03-29 15:00:00,118.48,118.48,118.3,118.48,65300.0,84.1741,84.1741,84.0462,84.1741,65300.0
2012-03-29 15:10:00,118.48,119.05,118.47,118.98,100600.0,84.1741,84.5791,84.167,84.5293,100600.0
2012-03-29 15:20:00,119.0,119.0,118.79,118.89,45800.0,84.5435,84.5435,84.3944,84.4654,45800.0
2012-03-29 15:30:00,118.91,119.58,118.84,119.47,107800.0,84.4796,84.9556,84.4299,84.8775,107800.0
2012-03-29 15:40:00,119.49,119.79,119.47,119.59,98200.0,84.8917,85.1048,84.8775,84.9627,98200.0
2012-03-29 15:50:00,119.6,119.82,119.51,119.63,158500.0,84.9698,85.1261,84.9059,84.9911,158500.0
2012-03-30 09:30:00,120.62,120.76,120.05,120.38,103800.0,85.6945,85.7939,85.2895,85.524,103800.0
2012-03-30 09:40:00,120.43,120.5,119.22,119.53,105200.0,85.5595,85.6092,84.6998,84.9201,105200.0
2012-03-30 09:50:00,119.5,119.72,118.66,118.66,105800.0,84.8988,85.0551,84.302,84.302,105800.0
2012-03-30 10:00:00,118.67,119.48,118.66,119.28,124200.0,84.3091,84.8846,84.302,84.7425,124200.0
2012-03-30 10:10:00,119.27,119.27,118.84,118.96,50800.0,84.7354,84.7354,84.4299,84.5151,50800.0
2012-03-30 10:20:00,118.94,119.3,118.78,118.92,41100.0,84.5009,84.7567,84.3873,84.4867,41100.0
2012-03-30 10:30:00,118.96,119.08,118.61,118.7,32100.0,84.5151,84.6004,84.2665,84.3304,32100.0
2012-03-30 10:40:00,118.67,119.4,118.66,119.31,38200.0,84.3091,84.8277,84.302,84.7638,38200.0
2012-03-30 10:50:00,119.35,119.48,119.16,119.35,14000.0,84.7922,84.8846,84.6572,84.7922,14000.0
2012-03-30 11:00:00,119.4,119.57,119.33,119.35,23000.0,84.8277,84.9485,84.778,84.7922,23000.0
2012-03-30 11:10:00,119.35,119.98,119.35,119.89,25100.0,84.7922,85.2398,84.7922,85.1758,25100.0
2012-03-30 11:20:00,119.89,120.12,119.77,119.98,35500.0,85.1758,85.3393,85.0906,85.2398,35500.0
2012-03-30 11:30:00,119.97,120.02,119.61,119.63,16100.0,85.2327,85.2682,84.9769,84.9911,16100.0
2012-03-30 11:40:00,119.65,119.75,119.62,119.75,16700.0,85.0053,85.0764,84.984,85.0764,16700.0
2012-03-30 11:50:00,119.73,120.0,119.73,119.96,20100.0,85.0622,85.254,85.0622,85.2256,20100.0
2012-03-30 12:00:00,119.97,120.27,119.92,120.23,51400.0,85.2327,85.4458,85.1972,85.4174,51400.0
2012-03-30 12:10:00,120.22,120.22,119.89,119.99,30900.0,85.4103,85.4103,85.1758,85.2469,30900.0
2012-03-30 12:20:00,119.97,120.22,119.93,120.17,18300.0,85.2327,85.4103,85.2043,85.3748,18300.0
2012-03-30 12:30:00,120.2,120.55,120.07,120.53,25000.0,85.3961,85.6447,85.3037,85.6305,25000.0
2012-03-30 12:40:00,120.56,120.7,120.51,120.67,17900.0,85.6519,85.7513,85.6163,85.73,17900.0
2012-03-30 12:50:00,120.66,120.76,120.46,120.48,23700.0,85.7229,85.7939,85.5808,85.595,23700.0
2012-03-30 13:00:00,120.47,120.53,120.39,120.4,24600.0,85.5879,85.6305,85.5311,85.5382,24600.0
2012-03-30 13:10:00,120.4,120.5,120.32,120.46,10700.0,85.5382,85.6092,85.4813,85.5808,10700.0
2012-03-30 13:20:00,120.43,120.5,120.34,120.47,15800.0,85.5595,85.6092,85.4956,85.5879,15800.0
2012-03-30 13:30:00,120.49,120.64,120.45,120.53,11100.0,85.6021,85.7087,85.5737,85.6305,11100.0
2012-03-30 13:40:00,120.53,120.58,120.38,120.46,10800.0,85.6305,85.6661,85.524,85.5808,10800.0
2012-03-30 13:50:00,120.5,120.61,120.38,120.48,20400.0,85.6092,85.6874,85.524,85.595,20400.0
2012-03-30 14:00:00,120.46,120.59,120.43,120.44,26600.0,85.5808,85.6732,85.5595,85.5666,26600.0
2012-03-30 14:10:00,120.41,120.58,120.39,120.55,20900.0,85.5453,85.6661,85.5311,85.6447,20900.0
2012-03-30 14:20:00,120.54,120.63,120.44,120.44,14800.0,85.6376,85.7016,85.5666,85.5666,14800.0
2012-03-30 14:30:00,120.42,120.5,120.27,120.47,26400.0,85.5524,85.6092,85.4458,85.5879,26400.0
2012-03-30 14:40:00,120.46,120.7,120.46,120.5,21100.0,85.5808,85.7513,85.5808,85.6092,21100.0
2012-03-30 14:50:00,120.5,120.5,120.23,120.23,22800.0,85.6092,85.6092,85.4174,85.4174,22800.0
2012-03-30 15:00:00,120.26,120.41,120.1,120.3,40000.0,85.4387,85.5453,85.325,85.4671,40000.0
2012-03-30 15:10:00,120.28,120.34,120.03,120.34,23900.0,85.4529,85.4956,85.2753,85.4956,23900.0
2012-03-30 15:20:00,120.34,120.34,120.06,120.07,24600.0,85.4956,85.4956,85.2966,85.3037,24600.0
2012-03-30 15:30:00,120.05,120.34,120.05,120.12,34700.0,85.2895,85.4956,85.2895,85.3393,34700.0
2012-03-30 15:40:00,120.11,120.15,119.76,119.92,80200.0,85.3321,85.3606,85.0835,85.1972,80200.0
2012-03-30 15:50:00,119.91,120.16,119.83,120.04,134100.0,85.1901,85.3677,85.1332,85.2824,134100.0
2012-04-02 09:30:00,120.62,120.62,118.91,119.1,128000.0,85.6945,85.6945,84.4796,84.6146,128000.0
2012-04-02 09:40:00,119.13,119.62,118.91,118.97,91300.0,84.6359,84.984,84.4796,84.5222,91300.0
2012-04-02 09:50:00,118.99,119.13,118.31,118.86,51900.0,84.5364,84.6359,84.0533,84.4441,51900.0
2012-04-02 10:00:00,118.89,119.7,118.89,119.48,55800.0,84.4654,85.0409,84.4654,84.8846,55800.0
2012-04-02 10:10:00,119.54,120.1,119.53,119.86,85600.0,84.9272,85.325,84.9201,85.1545,85600.0
2012-04-02 10:20:00,119.9,120.06,119.69,119.69,59500.0,85.183,85.2966,85.0338,85.0338,59500.0
2012-04-02 10:30:00,119.67,119.88,119.53,119.78,78700.0,85.0196,85.1687,84.9201,85.0977,78700.0
2012-04-02 10:40:00,119.77,119.77,119.32,119.62,38800.0,85.0906,85.0906,84.7709,84.984,38800.0
2012-04-02 10:50:00,119.63,119.82,119.45,119.63,29600.0,84.9911,85.1261,84.8633,84.9911,29600.0
2012-04-02 11:00:00,119.69,119.85,119.42,119.74,78200.0,85.0338,85.1474,84.8419,85.0693,78200.0
2012-04-02 11:10:00,119.71,119.9,119.62,119.7,57200.0,85.048,85.183,84.984,85.0409,57200.0
2012-04-02 11:20:00,119.7,120.02,119.7,119.99,38500.0,85.0409,85.2682,85.0409,85.2469,38500.0
2012-04-02 11:30:00,120.0,120.0,119.72,119.79,25500.0,85.254,85.254,85.0551,85.1048,25500.0
2012-04-02 11:40:00,119.8,120.33,119.71,120.32,31200.0,85.1119,85.4884,85.048,85.4813,31200.0
2012-04-02 11:50:00,120.36,120.86,120.29,120.56,38100.0,85.5098,85.865,85.46,85.6519,38100.0
2012-04-02 12:00:00,120.56,121.33,120.56,121.06,47800.0,85.6519,86.1989,85.6519,86.0071,47800.0
2012-04-02 12:10:00,121.02,121.15,120.98,121.13,37400.0,85.9787,86.071,85.9502,86.0568,37400.0
2012-04-02 12:20:00,121.12,121.59,121.12,121.55,52800.0,86.0497,86.3836,86.0497,86.3552,52800.0
2012-04-02 12:30:00,121.58,121.95,121.55,121.84,83200.0,86.3765,86.6394,86.3552,86.5612,83200.0
2012-04-02 12:40:00,121.84,122.1,121.82,122.0,46100.0,86.5612,86.7459,86.547,86.6749,46100.0
2012-04-02 12:50:00,121.99,122.16,121.75,121.84,39200.0,86.6678,86.7886,86.4973,86.5612,39200.0
2012-04-02 13:00:00,121.82,121.82,121.46,121.61,31700.0,86.547,86.547,86.2913,86.3978,31700.0
2012-04-02 13:10:00,121.63,121.79,121.6,121.71,24000.0,86.412,86.5257,86.3907,86.4689,24000.0
2012-04-02 13:20:00,121.72,121.8,121.61,121.66,22600.0,86.476,86.5328,86.3978,86.4333,22600.0
2012-04-02 13:30:00,121.65,121.84,121.6,121.84,40800.0,86.4262,86.5612,86.3907,86.5612,40800.0
2012-04-02 13:40:00,121.81,121.81,121.63,121.65,20700.0,86.5399,86.5399,86.412,86.4262,20700.0
2012-04-02 13:50:00,121.66,121.84,121.59,121.84,24900.0,86.4333,86.5612,86.3836,86.5612,24900.0
2012-04-02 14:00:00,121.81,121.98,121.41,121.41,33000.0,86.5399,86.6607,86.2557,86.2557,33000.0
2012-04-02 14:10:00,121.39,121.79,121.33,121.76,41600.0,86.2415,86.5257,86.1989,86.5044,41600.0
2012-04-02 14:20:00,121.77,122.04,121.74,121.93,24100.0,86.5115,86.7033,86.4902,86.6252,24100.0
2012-04-02 14:30:00,121.95,121.98,121.9,121.93,11600.0,86.6394,86.6607,86.6039,86.6252,11600.0
2012-04-02 14:40:00,121.92,122.05,121.92,122.05,40800.0,86.6181,86.7104,86.6181,86.7104,40800.0
2012-04-02 14:50:00,122.05,122.16,121.86,122.14,24400.0,86.7104,86.7886,86.5754,86.7744,24400.0
2012-04-02 15:00:00,122.16,122.25,122.1,122.19,22400.0,86.7886,86.8525,86.7459,86.8099,22400.0
2012-04-02 15:10:00,122.19,122.19,122.0,122.07,36700.0,86.8099,86.8099,86.6749,86.7246,36700.0
2012-04-02 15:20:00,122.09,122.09,121.81,121.95,35200.0,86.7388,86.7388,86.5399,86.6394,35200.0
2012-04-02 15:30:00,121.93,121.95,121.66,121.66,58000.0,86.6252,86.6394,86.4333,86.4333,58000.0
2012-04-02 15:40:00,121.67,121.81,121.39,121.45,73600.0,86.4405,86.5399,86.2415,86.2842,73600.0
2012-04-02 15:50:00,121.43,121.84,121.42,121.7,135100.0,86.2699,86.5612,86.2628,86.4618,135100.0
2012-04-03 09:30:00,121.04,121.98,121.04,121.9,136000.0,85.9929,86.6607,85.9929,86.6039,136000.0
2012-04-03 09:40:00,121.91,122.17,121.62,121.89,79800.0,86.611,86.7957,86.4049,86.5967,79800.0
2012-04-03 09:50:00,121.87,122.22,121.81,122.13,46300.0,86.5825,86.8312,86.5399,86.7673,46300.0
2012-04-03 10:00:00,122.02,122.42,121.66,122.39,49200.0,86.6891,86.9733,86.4333,86.952,49200.0
2012-04-03 10:10:00,122.42,122.42,121.88,121.94,55000.0,86.9733,86.9733,86.5896,86.6323,55000.0
2012-04-03 10:20:00,121.94,122.34,121.9,122.33,34200.0,86.6323,86.9165,86.6039,86.9093,34200.0
2012-04-03 10:30:00,122.34,122.72,122.34,122.53,41200.0,86.9165,87.1864,86.9165,87.0514,41200.0
2012-04-03 10:40:00,122.54,123.0,122.45,122.98,39600.0,87.0585,87.3853,86.9946,87.3711,39600.0
2012-04-03 10:50:00,123.0,123.27,122.89,123.14,32400.0,87.3853,87.5772,87.3072,87.4848,32400.0
2012-04-03 11:00:00,123.14,123.22,123.0,123.01,50400.0,87.4848,87.5416,87.3853,87.3925,50400.0
2012-04-03 11:10:00,123.0,123.34,122.99,123.19,66200.0,87.3853,87.6269,87.3782,87.5203,66200.0
2012-04-03 11:20:00,123.14,123.15,122.79,122.86,60000.0,87.4848,87.4919,87.2362,87.2859,60000.0
2012-04-03 11:30:00,122.85,122.88,122.61,122.66,62000.0,87.2788,87.3001,87.1083,87.1438,62000.0
2012-04-03 11:40:00,122.66,122.83,122.61,122.68,37400.0,87.1438,87.2646,87.1083,87.158,37400.0
2012-04-03 11:50:00,122.65,122.88,122.65,122.84,24700.0,87.1367,87.3001,87.1367,87.2717,24700.0
2012-04-03 12:00:00,122.84,122.97,122.75,122.82,57400.0,87.2717,87.364,87.2077,87.2575,57400.0
2012-04-03 12:10:00,122.77,122.89,122.61,122.86,42900.0,87.2219,87.3072,87.1083,87.2859,42900.0
2012-04-03 12:20:00,122.83,122.96,122.77,122.91,33100.0,87.2646,87.3569,87.2219,87.3214,33100.0
2012-04-03 12:30:00,122.92,122.94,122.72,122.85,33300.0,87.3285,87.3427,87.1864,87.2788,33300.0
2012-04-03 12:40:00,122.82,123.0,122.77,123.0,41000.0,87.2575,87.3853,87.2219,87.3853,41000.0
2012-04-03 12:50:00,123.0,123.0,122.89,122.94,21000.0,87.3853,87.3853,87.3072,87.3427,21000.0
2012-04-03 13:00:00,122.98,123.01,122.9,122.9,27800.0,87.3711,87.3925,87.3143,87.3143,27800.0
2012-04-03 13:10:00,122.89,122.9,122.8,122.9,20900.0,87.3072,87.3143,87.2433,87.3143,20900.0
2012-04-03 13:20:00,122.88,122.95,122.62,122.7,33300.0,87.3001,87.3498,87.1154,87.1722,33300.0
2012-04-03 13:30:00,122.68,122.69,122.5,122.58,29000.0,87.158,87.1651,87.0301,87.087,29000.0
2012-04-03 13:40:00,122.57,122.64,122.44,122.64,16600.0,87.0799,87.1296,86.9875,87.1296,16600.0
2012-04-03 13:50:00,122.59,123.1,122.55,122.93,27200.0,87.0941,87.4564,87.0656,87.3356,27200.0
2012-04-03 14:00:00,122.95,122.95,122.1,122.26,54700.0,87.3498,87.3498,86.7459,86.8596,54700.0
2012-04-03 14:10:00,122.24,122.24,121.67,122.06,94300.0,86.8454,86.8454,86.4405,86.7175,94300.0
2012-04-03 14:20:00,122.12,122.53,122.01,122.01,41300.0,86.7602,87.0514,86.682,86.682,41300.0
2012-04-03 14:30:00,122.05,122.36,121.71,121.71,46500.0,86.7104,86.9307,86.4689,86.4689,46500.0
2012-04-03 14:40:00,121.71,121.94,121.61,121.86,28000.0,86.4689,86.6323,86.3978,86.5754,28000.0
2012-04-03 14:50:00,121.9,122.11,121.7,121.75,38700.0,86.6039,86.753,86.4618,86.4973,38700.0
2012-04-03 15:00:00,121.72,122.18,121.72,122.03,31200.0,86.476,86.8028,86.476,86.6962,31200.0
2012-04-03 15:10:00,122.04,122.24,121.81,122.03,34000.0,86.7033,86.8454,86.5399,86.6962,34000.0
2012-04-03 15:20:00,122.01,122.01,119.2,119.42,499700.0,86.682,86.682,84.6856,84.8419,499700.0
2012-04-03 15:30:00,119.41,120.01,118.9,119.54,449000.0,84.8348,85.2611,84.4725,84.9272,449000.0
2012-04-03 15:40:00,119.62,119.79,118.8,119.24,373700.0,84.984,85.1048,84.4015,84.7141,373700.0
2012-04-03 15:50:00,119.25,119.91,119.25,119.88,364600.0,84.7212,85.1901,84.7212,85.1687,364600.0
2012-04-04 09:30:00,117.49,117.49,116.01,116.58,424000.0,83.4708,83.4708,82.4193,82.8243,424000.0
2012-04-04 09:40:00,116.58,116.72,116.03,116.03,267300.0,82.8243,82.9237,82.4335,82.4335,267300.0
2012-04-04 09:50:00,116.04,116.94,115.25,116.8,346100.0,82.4406,83.08,81.8794,82.9806,346100.0
2012-04-04 10:00:00,116.78,117.0,116.23,116.68,156900.0,82.9664,83.1226,82.5756,82.8953,156900.0
2012-04-04 10:10:00,116.67,116.89,116.39,116.62,88300.0,82.8882,83.0445,82.6893,82.8527,88300.0
2012-04-04 10:20:00,116.56,116.83,116.0,116.38,109700.0,82.8101,83.0019,82.4122,82.6822,109700.0
2012-04-04 10:30:00,116.38,116.38,115.17,115.43,159200.0,82.6822,82.6822,81.8225,82.0072,159200.0
2012-04-04 10:40:00,115.45,115.54,115.37,115.4,104100.0,82.0215,82.0854,81.9646,81.9859,104100.0
2012-04-04 10:50:00,115.44,115.46,114.86,115.09,160600.0,82.0143,82.0286,81.6023,81.7657,160600.0
2012-04-04 11:00:00,115.08,115.78,115.07,115.63,110600.0,81.7586,82.2559,81.7515,82.1493,110600.0
2012-04-04 11:10:00,115.64,115.72,115.47,115.66,75200.0,82.1564,82.2133,82.0357,82.1706,75200.0
2012-04-04 11:20:00,115.69,115.88,115.53,115.74,70500.0,82.192,82.3269,82.0783,82.2275,70500.0
2012-04-04 11:30:00,115.75,116.2,115.75,116.14,57600.0,82.2346,82.5543,82.2346,82.5117,57600.0
2012-04-04 11:40:00,116.18,116.33,115.87,115.89,50000.0,82.5401,82.6466,82.3198,82.334,50000.0
2012-04-04 11:50:00,115.89,115.89,115.02,115.1,98800.0,82.334,82.334,81.716,81.7728,98800.0
2012-04-04 12:00:00,115.11,115.5,115.07,115.35,57800.0,81.7799,82.057,81.7515,81.9504,57800.0
2012-04-04 12:10:00,115.32,115.8,115.29,115.53,76500.0,81.9291,82.2701,81.9078,82.0783,76500.0
2012-04-04 12:20:00,115.53,115.68,115.46,115.6,43600.0,82.0783,82.1849,82.0286,82.128,43600.0
2012-04-04 12:30:00,115.6,115.61,115.46,115.56,26700.0,82.128,82.1351,82.0286,82.0996,26700.0
2012-04-04 12:40:00,115.57,115.61,115.31,115.48,32300.0,82.1067,82.1351,81.922,82.0428,32300.0
2012-04-04 12:50:00,115.51,115.63,115.37,115.58,26800.0,82.0641,82.1493,81.9646,82.1138,26800.0
2012-04-04 13:00:00,115.59,115.65,115.46,115.53,36100.0,82.1209,82.1635,82.0286,82.0783,36100.0
2012-04-04 13:10:00,115.53,115.61,115.22,115.25,69200.0,82.0783,82.1351,81.858,81.8794,69200.0
2012-04-04 13:20:00,115.23,115.25,115.08,115.21,46800.0,81.8652,81.8794,81.7586,81.8509,46800.0
2012-04-04 13:30:00,115.2,115.22,114.95,115.0,90800.0,81.8438,81.858,81.6662,81.7017,90800.0
2012-04-04 13:40:00,115.0,115.18,114.95,115.17,101700.0,81.7017,81.8296,81.6662,81.8225,101700.0
2012-04-04 13:50:00,115.17,115.36,115.14,115.29,49200.0,81.8225,81.9575,81.8012,81.9078,49200.0
2012-04-04 14:00:00,115.33,115.4,115.22,115.32,65400.0,81.9362,81.9859,81.858,81.9291,65400.0
2012-04-04 14:10:00,115.34,115.51,115.33,115.42,50700.0,81.9433,82.0641,81.9362,82.0001,50700.0
2012-04-04 14:20:00,115.42,115.5,115.34,115.5,37400.0,82.0001,82.057,81.9433,82.057,37400.0
2012-04-04 14:30:00,115.5,115.52,115.3,115.5,90000.0,82.057,82.0712,81.9149,82.057,90000.0
2012-04-04 14:40:00,115.5,115.6,115.42,115.5,120400.0,82.057,82.128,82.0001,82.057,120400.0
2012-04-04 14:50:00,115.5,115.51,115.21,115.22,58300.0,82.057,82.0641,81.8509,81.858,58300.0
2012-04-04 15:00:00,115.23,115.59,115.15,115.47,72100.0,81.8652,82.1209,81.8083,82.0357,72100.0
2012-04-04 15:10:00,115.47,115.93,115.41,115.79,153500.0,82.0357,82.3625,81.993,82.263,153500.0
2012-04-04 15:20:00,115.82,116.27,115.76,116.21,123800.0,82.2843,82.604,82.2417,82.5614,123800.0
2012-04-04 15:30:00,116.24,116.24,115.63,115.67,148700.0,82.5827,82.5827,82.1493,82.1778,148700.0
2012-04-04 15:40:00,115.67,115.82,115.57,115.6,164500.0,82.1778,82.2843,82.1067,82.128,164500.0
2012-04-04 15:50:00,115.61,115.67,115.41,115.56,333000.0,82.1351,82.1778,81.993,82.0996,333000.0
2012-04-05 09:30:00,115.47,116.4,115.27,115.99,123100.0,82.0357,82.6964,81.8936,82.4051,123100.0
2012-04-05 09:40:00,115.95,116.93,115.75,116.72,105500.0,82.3767,83.0729,82.2346,82.9237,105500.0
2012-04-05 09:50:00,116.72,116.75,116.19,116.29,77600.0,82.9237,82.945,82.5472,82.6182,77600.0
2012-04-05 10:00:00,116.22,116.64,116.22,116.44,51400.0,82.5685,82.8669,82.5685,82.7248,51400.0
2012-04-05 10:10:00,116.42,116.56,116.21,116.48,49700.0,82.7106,82.8101,82.5614,82.7532,49700.0
2012-04-05 10:20:00,116.45,116.6,116.2,116.48,65200.0,82.7319,82.8385,82.5543,82.7532,65200.0
2012-04-05 10:30:00,116.42,116.48,116.11,116.17,59400.0,82.7106,82.7532,82.4903,82.533,59400.0
2012-04-05 10:40:00,116.19,116.6,116.17,116.5,63500.0,82.5472,82.8385,82.533,82.7674,63500.0
2012-04-05 10:50:00,116.51,116.61,116.41,116.6,24600.0,82.7745,82.8456,82.7035,82.8385,24600.0
2012-04-05 11:00:00,116.57,116.62,116.41,116.5,21500.0,82.8172,82.8527,82.7035,82.7674,21500.0
2012-04-05 11:10:00,116.47,116.57,116.3,116.35,26600.0,82.7461,82.8172,82.6253,82.6609,26600.0
2012-04-05 11:20:00,116.35,116.55,116.29,116.33,44600.0,82.6609,82.8029,82.6182,82.6466,44600.0
2012-04-05 11:30:00,116.3,116.37,115.85,115.86,29700.0,82.6253,82.6751,82.3056,82.3127,29700.0
2012-04-05 11:40:00,115.87,116.06,115.6,115.6,34000.0,82.3198,82.4548,82.128,82.128,34000.0
2012-04-05 11:50:00,115.57,115.79,115.5,115.66,21100.0,82.1067,82.263,82.057,82.1706,21100.0
2012-04-05 12:00:00,115.66,115.93,115.56,115.75,22300.0,82.1706,82.3625,82.0996,82.2346,22300.0
2012-04-05 12:10:00,115.73,115.8,115.55,115.55,21300.0,82.2204,82.2701,82.0925,82.0925,21300.0
2012-04-05 12:20:00,115.56,115.67,115.4,115.53,38300.0,82.0996,82.1778,81.9859,82.0783,38300.0
2012-04-05 12:30:00,115.52,115.64,115.38,115.42,22900.0,82.0712,82.1564,81.9717,82.0001,22900.0
2012-04-05 12:40:00,115.42,115.5,115.31,115.34,29600.0,82.0001,82.057,81.922,81.9433,29600.0
2012-04-05 12:50:00,115.33,115.45,115.25,115.31,38300.0,81.9362,82.0215,81.8794,81.922,38300.0
2012-04-05 13:00:00,115.31,115.47,115.29,115.45,15800.0,81.922,82.0357,81.9078,82.0215,15800.0
2012-04-05 13:10:00,115.41,115.55,115.37,115.49,20300.0,81.993,82.0925,81.9646,82.0499,20300.0
2012-04-05 13:20:00,115.42,115.75,115.42,115.68,21800.0,82.0001,82.2346,82.0001,82.1849,21800.0
2012-04-05 13:30:00,115.63,115.85,115.62,115.82,20900.0,82.1493,82.3056,82.1422,82.2843,20900.0
2012-04-05 13:40:00,115.82,115.85,115.53,115.54,22900.0,82.2843,82.3056,82.0783,82.0854,22900.0
2012-04-05 13:50:00,115.54,115.68,115.47,115.67,27700.0,82.0854,82.1849,82.0357,82.1778,27700.0
2012-04-05 14:00:00,115.67,115.74,115.45,115.54,23400.0,82.1778,82.2275,82.0215,82.0854,23400.0
2012-04-05 14:10:00,115.51,115.7,115.5,115.59,22600.0,82.0641,82.1991,82.057,82.1209,22600.0
2012-04-05 14:20:00,115.55,115.6,115.43,115.54,17400.0,82.0925,82.128,82.0072,82.0854,17400.0
2012-04-05 14:30:00,115.5,115.62,115.43,115.49,21300.0,82.057,82.1422,82.0072,82.0499,21300.0
2012-04-05 14:40:00,115.5,115.56,115.42,115.48,13300.0,82.057,82.0996,82.0001,82.0428,13300.0
2012-04-05 14:50:00,115.53,115.73,115.48,115.64,26200.0,82.0783,82.2204,82.0428,82.1564,26200.0
2012-04-05 15:00:00,115.64,115.74,115.59,115.65,15600.0,82.1564,82.2275,82.1209,82.1635,15600.0
2012-04-05 15:10:00,115.65,115.7,115.47,115.69,28400.0,82.1635,82.1991,82.0357,82.192,28400.0
2012-04-05 15:20:00,115.67,115.76,115.59,115.63,36400.0,82.1778,82.2417,82.1209,82.1493,36400.0
2012-04-05 15:30:00,115.61,115.7,115.57,115.59,55500.0,82.1351,82.1991,82.1067,82.1209,55500.0
2012-04-05 15:40:00,115.61,115.72,115.56,115.6,81300.0,82.1351,82.2133,82.0996,82.128,81300.0
2012-04-05 15:50:00,115.6,115.63,115.42,115.53,119500.0,82.128,82.1493,82.0001,82.0783,119500.0
2012-04-09 09:30:00,113.37,113.92,112.76,113.9,203100.0,80.5437,80.9345,80.1103,80.9203,203100.0
2012-04-09 09:40:00,113.88,114.51,113.5,114.35,115700.0,80.906,81.3536,80.6361,81.24,115700.0
2012-04-09 09:50:00,114.31,114.39,114.01,114.34,73900.0,81.2115,81.2684,80.9984,81.2329,73900.0
2012-04-09 10:00:00,114.33,115.05,114.33,114.98,96400.0,81.2257,81.7373,81.2257,81.6875,96400.0
2012-04-09 10:10:00,114.98,115.2,114.93,115.01,34800.0,81.6875,81.8438,81.652,81.7089,34800.0
2012-04-09 10:20:00,114.99,115.36,114.95,115.09,47900.0,81.6946,81.9575,81.6662,81.7657,47900.0
2012-04-09 10:30:00,115.08,115.13,114.91,114.99,47300.0,81.7586,81.7941,81.6378,81.6946,47300.0
2012-04-09 10:40:00,114.98,115.88,114.98,115.76,87400.0,81.6875,82.3269,81.6875,82.2417,87400.0
2012-04-09 10:50:00,115.75,115.9,115.47,115.87,33200.0,82.2346,82.3412,82.0357,82.3198,33200.0
2012-04-09 11:00:00,115.82,115.85,115.41,115.45,37000.0,82.2843,82.3056,81.993,82.0215,37000.0
2012-04-09 11:10:00,115.47,115.48,114.93,115.01,52600.0,82.0357,82.0428,81.652,81.7089,52600.0
2012-04-09 11:20:00,115.02,115.07,114.94,115.0,31300.0,81.716,81.7515,81.6591,81.7017,31300.0
2012-04-09 11:30:00,115.04,115.13,114.98,115.06,23500.0,81.7302,81.7941,81.6875,81.7444,23500.0
2012-04-09 11:40:00,115.07,115.32,114.98,115.3,23500.0,81.7515,81.9291,81.6875,81.9149,23500.0
2012-04-09 11:50:00,115.29,115.34,115.0,115.19,24200.0,81.9078,81.9433,81.7017,81.8367,24200.0
2012-04-09 12:00:00,115.2,115.22,115.0,115.03,37600.0,81.8438,81.858,81.7017,81.7231,37600.0
2012-04-09 12:10:00,115.04,115.41,115.04,115.38,23500.0,81.7302,81.993,81.7302,81.9717,23500.0
2012-04-09 12:20:00,115.38,115.43,115.27,115.27,19000.0,81.9717,82.0072,81.8936,81.8936,19000.0
2012-04-09 12:30:00,115.26,115.6,115.19,115.5,41500.0,81.8865,82.128,81.8367,82.057,41500.0
2012-04-09 12:40:00,115.52,115.52,115.07,115.38,28300.0,82.0712,82.0712,81.7515,81.9717,28300.0
2012-04-09 12:50:00,115.4,115.56,115.33,115.54,26200.0,81.9859,82.0996,81.9362,82.0854,26200.0
2012-04-09 13:00:00,115.55,115.69,115.47,115.67,28300.0,82.0925,82.192,82.0357,82.1778,28300.0
2012-04-09 13:10:00,115.69,115.76,115.65,115.65,29900.0,82.192,82.2417,82.1635,82.1635,29900.0
2012-04-09 13:20:00,115.64,115.64,115.43,115.56,23300.0,82.1564,82.1564,82.0072,82.0996,23300.0
2012-04-09 13:30:00,115.54,115.91,115.53,115.91,24200.0,82.0854,82.3483,82.0783,82.3483,24200.0
2012-04-09 13:40:00,115.94,115.98,115.83,115.98,23200.0,82.3696,82.398,82.2914,82.398,23200.0
2012-04-09 13:50:00,115.98,116.68,115.95,116.66,86300.0,82.398,82.8953,82.3767,82.8811,86300.0
2012-04-09 14:00:00,116.64,116.65,116.08,116.26,36600.0,82.8669,82.874,82.469,82.5969,36600.0
2012-04-09 14:10:00,116.26,116.28,116.06,116.2,24800.0,82.5969,82.6111,82.4548,82.5543,24800.0
2012-04-09 14:20:00,116.2,116.39,116.18,116.26,25900.0,82.5543,82.6893,82.5401,82.5969,25900.0
2012-04-09 14:30:00,116.24,116.57,116.17,116.56,37000.0,82.5827,82.8172,82.533,82.8101,37000.0
2012-04-09 14:40:00,116.57,116.82,116.44,116.76,64400.0,82.8172,82.9948,82.7248,82.9521,64400.0
2012-04-09 14:50:00,116.77,116.84,116.6,116.64,39500.0,82.9592,83.009,82.8385,82.8669,39500.0
2012-04-09 15:00:00,116.65,116.69,116.45,116.54,57000.0,82.874,82.9024,82.7319,82.7958,57000.0
2012-04-09 15:10:00,116.54,116.63,116.39,116.39,47200.0,82.7958,82.8598,82.6893,82.6893,47200.0
2012-04-09 15:20:00,116.38,116.47,115.81,115.81,68800.0,82.6822,82.7461,82.2772,82.2772,68800.0
2012-04-09 15:30:00,115.81,115.93,115.76,115.89,82600.0,82.2772,82.3625,82.2417,82.334,82600.0
2012-04-09 15:40:00,115.89,115.91,115.66,115.89,86800.0,82.334,82.3483,82.1706,82.334,86800.0
2012-04-09 15:50:00,115.86,115.99,115.52,115.55,201000.0,82.3127,82.4051,82.0712,82.0925,201000.0
2012-04-10 09:30:00,115.0,115.41,114.63,115.11,182000.0,81.7017,81.993,81.4389,81.7799,182000.0
2012-04-10 09:40:00,115.11,115.17,114.66,114.69,105900.0,81.7799,81.8225,81.4602,81.4815,105900.0
2012-04-10 09:50:00,114.65,114.99,114.47,114.84,50800.0,81.4531,81.6946,81.3252,81.5881,50800.0
2012-04-10 10:00:00,114.86,115.05,114.03,114.07,109600.0,81.6023,81.7373,81.0126,81.041,109600.0
2012-04-10 10:10:00,114.07,114.29,113.95,113.97,47700.0,81.041,81.1973,80.9558,80.97,47700.0
2012-04-10 10:20:00,113.95,114.39,113.8,114.28,53600.0,80.9558,81.2684,80.8492,81.1902,53600.0
2012-04-10 10:30:00,114.33,114.45,114.19,114.33,18500.0,81.2257,81.311,81.1263,81.2257,18500.0
2012-04-10 10:40:00,114.26,114.97,114.25,114.49,111300.0,81.176,81.6804,81.1689,81.3394,111300.0
2012-04-10 10:50:00,114.45,114.51,114.01,114.11,65400.0,81.311,81.3536,80.9984,81.0694,65400.0
2012-04-10 11:00:00,114.08,114.2,113.85,113.9,32100.0,81.0481,81.1334,80.8847,80.9203,32100.0
2012-04-10 11:10:00,113.88,113.94,113.33,113.33,86200.0,80.906,80.9487,80.5153,80.5153,86200.0
2012-04-10 11:20:00,113.33,113.78,113.24,113.7,81100.0,80.5153,80.835,80.4514,80.7782,81100.0
2012-04-10 11:30:00,113.69,113.92,113.21,113.27,69600.0,80.7711,80.9345,80.43,80.4727,69600.0
2012-04-10 11:40:00,113.21,113.22,112.95,113.11,68000.0,80.43,80.4371,80.2453,80.359,68000.0
2012-04-10 11:50:00,113.14,113.2,112.85,112.96,92200.0,80.3803,80.4229,80.1743,80.2524,92200.0
2012-04-10 12:00:00,112.96,112.96,112.03,112.22,101300.0,80.2524,80.2524,79.5917,79.7267,101300.0
2012-04-10 12:10:00,112.25,112.27,111.55,112.01,117400.0,79.748,79.7622,79.2507,79.5775,117400.0
2012-04-10 12:20:00,111.98,112.44,111.83,112.31,55000.0,79.5562,79.883,79.4496,79.7906,55000.0
2012-04-10 12:30:00,112.27,112.46,112.11,112.43,49500.0,79.7622,79.8972,79.6485,79.8759,49500.0
2012-04-10 12:40:00,112.45,112.78,112.3,112.36,35300.0,79.8901,80.1246,79.7835,79.8262,35300.0
2012-04-10 12:50:00,112.36,112.48,112.18,112.42,41200.0,79.8262,79.9114,79.6983,79.8688,41200.0
2012-04-10 13:00:00,112.48,112.58,112.14,112.15,32700.0,79.9114,79.9825,79.6699,79.677,32700.0
2012-04-10 13:10:00,112.12,112.16,111.65,111.77,56500.0,79.6557,79.6841,79.3217,79.407,56500.0
2012-04-10 13:20:00,111.73,112.05,111.66,112.0,44800.0,79.3786,79.6059,79.3288,79.5704,44800.0
2012-04-10 13:30:00,111.97,112.16,111.86,112.02,43800.0,79.5491,79.6841,79.4709,79.5846,43800.0
2012-04-10 13:40:00,112.02,112.28,111.95,112.11,91500.0,79.5846,79.7693,79.5349,79.6485,91500.0
2012-04-10 13:50:00,112.14,112.14,111.9,111.93,42800.0,79.6699,79.6699,79.4994,79.5207,42800.0
2012-04-10 14:00:00,111.94,112.17,111.9,112.08,43600.0,79.5278,79.6912,79.4994,79.6272,43600.0
2012-04-10 14:10:00,112.1,112.2,111.8,111.92,56500.0,79.6414,79.7125,79.4283,79.5136,56500.0
2012-04-10 14:20:00,111.92,112.08,111.84,111.95,68200.0,79.5136,79.6272,79.4567,79.5349,68200.0
2012-04-10 14:30:00,111.96,112.04,111.34,111.39,93600.0,79.542,79.5988,79.1015,79.137,93600.0
2012-04-10 14:40:00,111.42,111.8,111.31,111.67,90400.0,79.1583,79.4283,79.0802,79.336,90400.0
2012-04-10 14:50:00,111.68,111.84,111.52,111.76,59000.0,79.3431,79.4567,79.2294,79.3999,59000.0
2012-04-10 15:00:00,111.78,111.8,111.51,111.69,52100.0,79.4141,79.4283,79.2223,79.3502,52100.0
2012-04-10 15:10:00,111.69,111.97,111.58,111.86,59700.0,79.3502,79.5491,79.272,79.4709,59700.0
2012-04-10 15:20:00,111.87,111.96,111.66,111.87,64500.0,79.478,79.542,79.3288,79.478,64500.0
2012-04-10 15:30:00,111.89,112.16,111.84,112.01,94600.0,79.4922,79.6841,79.4567,79.5775,94600.0
2012-04-10 15:40:00,112.01,112.12,111.87,111.96,127000.0,79.5775,79.6557,79.478,79.542,127000.0
2012-04-10 15:50:00,111.96,112.12,111.8,111.81,242100.0,79.542,79.6557,79.4283,79.4354,242100.0
2012-04-11 09:30:00,114.02,114.25,111.5,111.62,379400.0,81.0055,81.1689,79.2152,79.3004,379400.0
2012-04-11 09:40:00,111.56,111.85,110.59,110.62,413000.0,79.2578,79.4638,78.5687,78.59,413000.0
2012-04-11 09:50:00,110.6,110.98,110.02,110.37,318000.0,78.5758,78.8457,78.1637,78.4124,318000.0
2012-04-11 10:00:00,110.44,110.89,110.21,110.34,176400.0,78.4621,78.7818,78.2987,78.3911,176400.0
2012-04-11 10:10:00,110.35,110.99,110.25,110.98,135700.0,78.3982,78.8528,78.3271,78.8457,135700.0
2012-04-11 10:20:00,111.0,111.13,110.69,110.76,98600.0,78.8599,78.9523,78.6397,78.6894,98600.0
2012-04-11 10:30:00,110.81,111.29,110.76,111.28,157000.0,78.725,79.066,78.6894,79.0589,157000.0
2012-04-11 10:40:00,111.28,111.7,111.22,111.59,86100.0,79.0589,79.3573,79.0162,79.2791,86100.0
2012-04-11 10:50:00,111.62,111.75,111.09,111.66,91200.0,79.3004,79.3928,78.9239,79.3288,91200.0
2012-04-11 11:00:00,111.67,111.7,111.33,111.5,50600.0,79.336,79.3573,79.0944,79.2152,50600.0
2012-04-11 11:10:00,111.51,111.51,111.07,111.31,53700.0,79.2223,79.2223,78.9097,79.0802,53700.0
2012-04-11 11:20:00,111.29,111.65,111.17,111.5,47700.0,79.066,79.3217,78.9807,79.2152,47700.0
2012-04-11 11:30:00,111.47,111.71,111.47,111.62,45500.0,79.1939,79.3644,79.1939,79.3004,45500.0
2012-04-11 11:40:00,111.63,111.7,111.51,111.54,47300.0,79.3075,79.3573,79.2223,79.2436,47300.0
2012-04-11 11:50:00,111.54,111.71,111.5,111.57,30000.0,79.2436,79.3644,79.2152,79.2649,30000.0
2012-04-11 12:00:00,111.57,111.71,111.36,111.43,59600.0,79.2649,79.3644,79.1157,79.1654,59600.0
2012-04-11 12:10:00,111.43,111.91,111.43,111.89,51600.0,79.1654,79.5065,79.1654,79.4922,51600.0
2012-04-11 12:20:00,111.81,112.15,111.76,112.14,45700.0,79.4354,79.677,79.3999,79.6699,45700.0
2012-04-11 12:30:00,112.11,112.14,112.02,112.13,24200.0,79.6485,79.6699,79.5846,79.6628,24200.0
2012-04-11 12:40:00,112.1,112.59,112.1,112.23,61200.0,79.6414,79.9896,79.6414,79.7338,61200.0
2012-04-11 12:50:00,112.23,112.52,112.03,112.49,30800.0,79.7338,79.9398,79.5917,79.9185,30800.0
2012-04-11 13:00:00,112.54,112.56,112.32,112.56,29200.0,79.954,79.9683,79.7977,79.9683,29200.0
2012-04-11 13:10:00,112.55,112.75,112.51,112.69,45100.0,79.9611,80.1032,79.9327,80.0606,45100.0
2012-04-11 13:20:00,112.69,112.8,112.64,112.78,41700.0,80.0606,80.1388,80.0251,80.1246,41700.0
2012-04-11 13:30:00,112.8,112.95,112.67,112.83,52900.0,80.1388,80.2453,80.0464,80.1601,52900.0
2012-04-11 13:40:00,112.84,112.87,112.7,112.84,36300.0,80.1672,80.1885,80.0677,80.1672,36300.0
2012-04-11 13:50:00,112.84,112.87,112.71,112.84,25500.0,80.1672,80.1885,80.0748,80.1672,25500.0
2012-04-11 14:00:00,112.86,112.86,112.36,112.47,47100.0,80.1814,80.1814,79.8262,79.9043,47100.0
2012-04-11 14:10:00,112.47,112.51,112.17,112.28,44300.0,79.9043,79.9327,79.6912,79.7693,44300.0
2012-04-11 14:20:00,112.33,112.49,112.07,112.22,53000.0,79.8048,79.9185,79.6201,79.7267,53000.0
2012-04-11 14:30:00,112.23,112.34,112.01,112.25,36800.0,79.7338,79.812,79.5775,79.748,36800.0
2012-04-11 14:40:00,112.27,112.33,112.13,112.28,27300.0,79.7622,79.8048,79.6628,79.7693,27300.0
2012-04-11 14:50:00,112.26,112.43,112.18,112.29,23700.0,79.7551,79.8759,79.6983,79.7764,23700.0
2012-04-11 15:00:00,112.33,112.4,112.22,112.3,36000.0,79.8048,79.8546,79.7267,79.7835,36000.0
2012-04-11 15:10:00,112.25,112.28,111.92,112.01,58000.0,79.748,79.7693,79.5136,79.5775,58000.0
2012-04-11 15:20:00,112.03,112.03,111.63,111.66,68700.0,79.5917,79.5917,79.3075,79.3288,68700.0
2012-04-11 15:30:00,111.67,111.8,111.55,111.64,87300.0,79.336,79.4283,79.2507,79.3146,87300.0
2012-04-11 15:40:00,111.66,111.86,111.55,111.57,99600.0,79.3288,79.4709,79.2507,79.2649,99600.0
2012-04-11 15:50:00,111.56,111.81,111.55,111.76,110200.0,79.2578,79.4354,79.2507,79.3999,110200.0
2012-04-12 09:30:00,112.57,113.47,112.16,113.36,141900.0,79.9754,80.6148,79.6841,80.5366,141900.0
2012-04-12 09:40:00,113.36,114.86,113.36,114.8,166800.0,80.5366,81.6023,80.5366,81.5597,166800.0
2012-04-12 09:50:00,114.85,114.9,114.39,114.81,142300.0,81.5952,81.6307,81.2684,81.5668,142300.0
2012-04-12 10:00:00,114.83,115.19,114.79,115.16,85800.0,81.581,81.8367,81.5526,81.8154,85800.0
2012-04-12 10:10:00,115.17,115.28,114.66,114.66,73600.0,81.8225,81.9007,81.4602,81.4602,73600.0
2012-04-12 10:20:00,114.67,115.37,114.61,115.3,98700.0,81.4673,81.9646,81.4247,81.9149,98700.0
2012-04-12 10:30:00,115.34,116.05,115.22,116.05,75600.0,81.9433,82.4477,81.858,82.4477,75600.0
2012-04-12 10:40:00,116.04,116.35,115.77,116.33,126100.0,82.4406,82.6609,82.2488,82.6466,126100.0
2012-04-12 10:50:00,116.31,116.48,115.9,116.24,70800.0,82.6324,82.7532,82.3412,82.5827,70800.0
2012-04-12 11:00:00,116.22,116.65,116.13,116.39,70000.0,82.5685,82.874,82.5046,82.6893,70000.0
2012-04-12 11:10:00,116.38,116.62,116.31,116.4,42100.0,82.6822,82.8527,82.6324,82.6964,42100.0
2012-04-12 11:20:00,116.42,116.55,115.89,115.93,73800.0,82.7106,82.8029,82.334,82.3625,73800.0
2012-04-12 11:30:00,115.96,116.02,115.53,115.69,81900.0,82.3838,82.4264,82.0783,82.192,81900.0
2012-04-12 11:40:00,115.73,116.14,115.73,116.01,45200.0,82.2204,82.5117,82.2204,82.4193,45200.0
2012-04-12 11:50:00,116.03,116.28,115.99,116.18,27800.0,82.4335,82.6111,82.4051,82.5401,27800.0
2012-04-12 12:00:00,116.21,116.26,115.85,116.04,40400.0,82.5614,82.5969,82.3056,82.4406,40400.0
2012-04-12 12:10:00,116.04,116.15,115.85,116.14,35500.0,82.4406,82.5188,82.3056,82.5117,35500.0
2012-04-12 12:20:00,116.13,116.67,116.03,116.5,65000.0,82.5046,82.8882,82.4335,82.7674,65000.0
2012-04-12 12:30:00,116.5,116.77,116.46,116.57,37700.0,82.7674,82.9592,82.739,82.8172,37700.0
2012-04-12 12:40:00,116.55,116.75,116.48,116.58,37500.0,82.8029,82.945,82.7532,82.8243,37500.0
2012-04-12 12:50:00,116.56,116.66,116.37,116.37,28000.0,82.8101,82.8811,82.6751,82.6751,28000.0
2012-04-12 13:00:00,116.37,116.58,116.34,116.51,24700.0,82.6751,82.8243,82.6538,82.7745,24700.0
2012-04-12 13:10:00,116.56,116.65,116.4,116.48,25800.0,82.8101,82.874,82.6964,82.7532,25800.0
2012-04-12 13:20:00,116.49,116.51,116.2,116.22,31800.0,82.7603,82.7745,82.5543,82.5685,31800.0
2012-04-12 13:30:00,116.21,116.42,116.21,116.29,25200.0,82.5614,82.7106,82.5614,82.6182,25200.0
2012-04-12 13:40:00,116.29,116.5,116.22,116.45,24100.0,82.6182,82.7674,82.5685,82.7319,24100.0
2012-04-12 13:50:00,116.44,116.46,116.11,116.25,34500.0,82.7248,82.739,82.4903,82.5898,34500.0
2012-04-12 14:00:00,116.25,116.47,116.22,116.41,29900.0,82.5898,82.7461,82.5685,82.7035,29900.0
2012-04-12 14:10:00,116.39,116.5,116.31,116.42,24600.0,82.6893,82.7674,82.6324,82.7106,24600.0
2012-04-12 14:20:00,116.43,116.5,116.21,116.26,26000.0,82.7177,82.7674,82.5614,82.5969,26000.0
2012-04-12 14:30:00,116.28,116.46,116.19,116.28,49500.0,82.6111,82.739,82.5472,82.6111,49500.0
2012-04-12 14:40:00,116.29,116.48,116.27,116.44,30100.0,82.6182,82.7532,82.604,82.7248,30100.0
2012-04-12 14:50:00,116.45,116.47,116.23,116.25,40300.0,82.7319,82.7461,82.5756,82.5898,40300.0
2012-04-12 15:00:00,116.25,116.42,116.16,116.16,33000.0,82.5898,82.7106,82.5259,82.5259,33000.0
2012-04-12 15:10:00,116.17,116.23,116.1,116.16,47100.0,82.533,82.5756,82.4832,82.5259,47100.0
2012-04-12 15:20:00,116.16,116.16,115.81,115.84,69300.0,82.5259,82.5259,82.2772,82.2985,69300.0
2012-04-12 15:30:00,115.85,116.24,115.85,116.21,90600.0,82.3056,82.5827,82.3056,82.5614,90600.0
2012-04-12 15:40:00,116.21,116.32,116.03,116.12,90500.0,82.5614,82.6395,82.4335,82.4975,90500.0
2012-04-12 15:50:00,116.1,116.21,116.01,116.05,143000.0,82.4832,82.5614,82.4193,82.4477,143000.0
2012-04-13 09:30:00,115.42,115.9,114.65,114.91,133500.0,82.0001,82.3412,81.4531,81.6378,133500.0
2012-04-13 09:40:00,114.82,115.81,114.76,115.47,86300.0,81.5739,82.2772,81.5312,82.0357,86300.0
2012-04-13 09:50:00,115.39,115.7,114.92,115.0,81200.0,81.9788,82.1991,81.6449,81.7017,81200.0
2012-04-13 10:00:00,114.92,115.12,114.55,114.85,61300.0,81.6449,81.787,81.382,81.5952,61300.0
2012-04-13 10:10:00,114.88,115.35,114.32,114.32,76300.0,81.6165,81.9504,81.2186,81.2186,76300.0
2012-04-13 10:20:00,114.37,114.53,114.04,114.26,60600.0,81.2542,81.3678,81.0197,81.176,60600.0
2012-04-13 10:30:00,114.27,114.53,113.73,114.44,65700.0,81.1831,81.3678,80.7995,81.3039,65700.0
2012-04-13 10:40:00,114.44,114.46,113.76,113.99,34000.0,81.3039,81.3181,80.8208,80.9842,34000.0
2012-04-13 10:50:00,114.04,114.31,113.9,114.18,12900.0,81.0197,81.2115,80.9203,81.1192,12900.0
2012-04-13 11:00:00,114.24,114.35,114.07,114.07,58400.0,81.1618,81.24,81.041,81.041,58400.0
2012-04-13 11:10:00,114.08,114.22,113.94,114.1,33800.0,81.0481,81.1476,80.9487,81.0623,33800.0
2012-04-13 11:20:00,114.13,114.36,113.98,114.11,26100.0,81.0837,81.2471,80.9771,81.0694,26100.0
2012-04-13 11:30:00,114.09,114.25,113.9,114.14,26000.0,81.0552,81.1689,80.9203,81.0908,26000.0
2012-04-13 11:40:00,114.22,114.7,114.15,114.58,23300.0,81.1476,81.4886,81.0979,81.4034,23300.0
2012-04-13 11:50:00,114.55,114.66,114.34,114.41,10300.0,81.382,81.4602,81.2329,81.2826,10300.0
2012-04-13 12:00:00,114.37,114.45,114.2,114.2,13100.0,81.2542,81.311,81.1334,81.1334,13100.0
2012-04-13 12:10:00,114.24,114.5,114.16,114.42,17300.0,81.1618,81.3465,81.105,81.2897,17300.0
2012-04-13 12:20:00,114.39,114.62,114.31,114.62,20900.0,81.2684,81.4318,81.2115,81.4318,20900.0
2012-04-13 12:30:00,114.56,114.78,114.55,114.69,9500.0,81.3892,81.5455,81.382,81.4815,9500.0
2012-04-13 12:40:00,114.67,114.79,114.54,114.76,7200.0,81.4673,81.5526,81.3749,81.5312,7200.0
2012-04-13 12:50:00,114.74,114.78,114.58,114.74,12700.0,81.517,81.5455,81.4034,81.517,12700.0
2012-04-13 13:00:00,114.75,114.77,114.6,114.77,8300.0,81.5241,81.5383,81.4176,81.5383,8300.0
2012-04-13 13:10:00,114.75,115.03,114.73,114.8,12400.0,81.5241,81.7231,81.5099,81.5597,12400.0
2012-04-13 13:20:00,114.81,114.96,114.76,114.94,8300.0,81.5668,81.6733,81.5312,81.6591,8300.0
2012-04-13 13:30:00,114.95,115.1,114.82,115.09,10800.0,81.6662,81.7728,81.5739,81.7657,10800.0
2012-04-13 13:40:00,115.17,115.26,114.97,115.18,12600.0,81.8225,81.8865,81.6804,81.8296,12600.0
2012-04-13 13:50:00,115.17,115.25,114.88,114.89,14500.0,81.8225,81.8794,81.6165,81.6236,14500.0
2012-04-13 14:00:00,114.89,114.93,114.69,114.73,19500.0,81.6236,81.652,81.4815,81.5099,19500.0
2012-04-13 14:10:00,114.74,114.89,114.67,114.69,13100.0,81.517,81.6236,81.4673,81.4815,13100.0
2012-04-13 14:20:00,114.75,115.15,114.74,114.84,19500.0,81.5241,81.8083,81.517,81.5881,19500.0
2012-04-13 14:30:00,114.87,115.04,114.78,114.9,14100.0,81.6094,81.7302,81.5455,81.6307,14100.0
2012-04-13 14:40:00,114.9,114.93,114.67,114.86,14800.0,81.6307,81.652,81.4673,81.6023,14800.0
2012-04-13 14:50:00,114.86,114.86,114.67,114.7,19800.0,81.6023,81.6023,81.4673,81.4886,19800.0
2012-04-13 15:00:00,114.69,114.83,114.61,114.82,16500.0,81.4815,81.581,81.4247,81.5739,16500.0
2012-04-13 15:10:00,114.83,114.84,114.67,114.79,20400.0,81.581,81.5881,81.4673,81.5526,20400.0
2012-04-13 15:20:00,114.81,114.85,114.46,114.48,23500.0,81.5668,81.5952,81.3181,81.3323,23500.0
2012-04-13 15:30:00,114.47,114.8,114.29,114.3,37800.0,81.3252,81.5597,81.1973,81.2044,37800.0
2012-04-13 15:40:00,114.29,114.5,114.25,114.4,72200.0,81.1973,81.3465,81.1689,81.2755,72200.0
2012-04-13 15:50:00,114.42,114.47,113.91,113.99,117700.0,81.2897,81.3252,80.9274,80.9842,117700.0
2012-04-16 09:30:00,115.44,115.95,115.02,115.23,94900.0,82.0143,82.3767,81.716,81.8652,94900.0
2012-04-16 09:40:00,115.2,115.23,114.19,114.65,79300.0,81.8438,81.8652,81.1263,81.4531,79300.0
2012-04-16 09:50:00,114.69,114.69,114.0,114.13,57700.0,81.4815,81.4815,80.9913,81.0837,57700.0
2012-04-16 10:00:00,114.02,114.18,113.44,113.62,60600.0,81.0055,81.1192,80.5934,80.7213,60600.0
2012-04-16 10:10:00,113.62,113.73,112.86,113.2,131000.0,80.7213,80.7995,80.1814,80.4229,131000.0
2012-04-16 10:20:00,113.21,113.45,112.82,113.45,44100.0,80.43,80.6006,80.153,80.6006,44100.0
2012-04-16 10:30:00,113.44,113.63,112.94,113.14,40700.0,80.5934,80.7284,80.2382,80.3803,40700.0
2012-04-16 10:40:00,113.1,113.92,113.1,113.88,29400.0,80.3519,80.9345,80.3519,80.906,29400.0
2012-04-16 10:50:00,113.91,113.95,113.75,113.82,37300.0,80.9274,80.9558,80.8137,80.8634,37300.0
2012-04-16 11:00:00,113.82,113.93,113.59,113.74,36100.0,80.8634,80.9416,80.7,80.8066,36100.0
2012-04-16 11:10:00,113.77,113.89,113.38,113.41,21000.0,80.8279,80.9131,80.5508,80.5721,21000.0
2012-04-16 11:20:00,113.44,113.55,113.22,113.25,23900.0,80.5934,80.6716,80.4371,80.4585,23900.0
2012-04-16 11:30:00,113.27,113.27,112.72,112.97,27900.0,80.4727,80.4727,80.0819,80.2595,27900.0
2012-04-16 11:40:00,112.98,113.13,112.8,112.87,27600.0,80.2666,80.3732,80.1388,80.1885,27600.0
2012-04-16 11:50:00,112.86,113.11,112.85,112.95,24100.0,80.1814,80.359,80.1743,80.2453,24100.0
2012-04-16 12:00:00,112.98,113.44,112.95,113.15,27700.0,80.2666,80.5934,80.2453,80.3874,27700.0
2012-04-16 12:10:00,113.17,113.4,113.13,113.19,19800.0,80.4016,80.565,80.3732,80.4158,19800.0
2012-04-16 12:20:00,113.18,113.54,113.0,113.47,19400.0,80.4087,80.6645,80.2808,80.6148,19400.0
2012-04-16 12:30:00,113.47,113.61,113.27,113.55,24300.0,80.6148,80.7142,80.4727,80.6716,24300.0
2012-04-16 12:40:00,113.57,113.77,113.48,113.74,19300.0,80.6858,80.8279,80.6219,80.8066,19300.0
2012-04-16 12:50:00,113.74,114.23,113.7,114.23,31800.0,80.8066,81.1547,80.7782,81.1547,31800.0
2012-04-16 13:00:00,114.21,114.21,113.98,114.11,30700.0,81.1405,81.1405,80.9771,81.0694,30700.0
2012-04-16 13:10:00,114.11,114.27,113.96,114.07,15900.0,81.0694,81.1831,80.9629,81.041,15900.0
2012-04-16 13:20:00,114.16,114.27,114.0,114.17,19500.0,81.105,81.1831,80.9913,81.1121,19500.0
2012-04-16 13:30:00,114.14,114.49,114.07,114.44,19500.0,81.0908,81.3394,81.041,81.3039,19500.0
2012-04-16 13:40:00,114.42,114.81,114.38,114.78,24800.0,81.2897,81.5668,81.2613,81.5455,24800.0
2012-04-16 13:50:00,114.8,115.16,114.69,114.94,39400.0,81.5597,81.8154,81.4815,81.6591,39400.0
2012-04-16 14:00:00,114.89,114.98,114.32,114.32,33800.0,81.6236,81.6875,81.2186,81.2186,33800.0
2012-04-16 14:10:00,114.36,114.65,114.36,114.59,18000.0,81.2471,81.4531,81.2471,81.4105,18000.0
2012-04-16 14:20:00,114.57,114.68,114.42,114.49,28100.0,81.3963,81.4744,81.2897,81.3394,28100.0
2012-04-16 14:30:00,114.47,114.73,114.44,114.7,30100.0,81.3252,81.5099,81.3039,81.4886,30100.0
2012-04-16 14:40:00,114.71,114.76,114.62,114.72,26700.0,81.4957,81.5312,81.4318,81.5028,26700.0
2012-04-16 14:50:00,114.73,114.76,114.54,114.62,29600.0,81.5099,81.5312,81.3749,81.4318,29600.0
2012-04-16 15:00:00,114.61,114.69,114.32,114.44,38400.0,81.4247,81.4815,81.2186,81.3039,38400.0
2012-04-16 15:10:00,114.43,114.69,114.41,114.61,24000.0,81.2968,81.4815,81.2826,81.4247,24000.0
2012-04-16 15:20:00,114.63,114.66,114.31,114.44,40400.0,81.4389,81.4602,81.2115,81.3039,40400.0
2012-04-16 15:30:00,114.41,114.57,114.37,114.4,58700.0,81.2826,81.3963,81.2542,81.2755,58700.0
2012-04-16 15:40:00,114.41,114.5,114.22,114.22,92200.0,81.2826,81.3465,81.1476,81.1476,92200.0
2012-04-16 15:50:00,114.21,114.31,114.01,114.1,188800.0,81.1405,81.2115,80.9984,81.0623,188800.0
2012-04-17 09:30:00,115.88,116.46,115.47,115.93,190100.0,82.3269,82.739,82.0357,82.3625,190100.0
2012-04-17 09:40:00,115.92,115.99,115.02,115.02,110000.0,82.3554,82.4051,81.716,81.716,110000.0
2012-04-17 09:50:00,115.01,115.31,114.42,114.71,75300.0,81.7089,81.922,81.2897,81.4957,75300.0
2012-04-17 10:00:00,114.71,115.0,114.28,114.86,73400.0,81.4957,81.7017,81.1902,81.6023,73400.0
2012-04-17 10:10:00,114.82,115.49,114.82,115.42,59300.0,81.5739,82.0499,81.5739,82.0001,59300.0
2012-04-17 10:20:00,115.48,115.54,115.17,115.22,25700.0,82.0428,82.0854,81.8225,81.858,25700.0
2012-04-17 10:30:00,115.25,115.41,115.23,115.27,24100.0,81.8794,81.993,81.8652,81.8936,24100.0
2012-04-17 10:40:00,115.23,115.51,115.2,115.44,18300.0,81.8652,82.0641,81.8438,82.0143,18300.0
2012-04-17 10:50:00,115.49,115.78,115.45,115.54,27000.0,82.0499,82.2559,82.0215,82.0854,27000.0
2012-04-17 11:00:00,115.6,115.94,115.6,115.86,28400.0,82.128,82.3696,82.128,82.3127,28400.0
2012-04-17 11:10:00,115.87,115.95,115.77,115.87,16700.0,82.3198,82.3767,82.2488,82.3198,16700.0
2012-04-17 11:20:00,115.92,115.99,115.7,115.99,27000.0,82.3554,82.4051,82.1991,82.4051,27000.0
2012-04-17 11:30:00,116.0,116.06,115.82,115.85,29600.0,82.4122,82.4548,82.2843,82.3056,29600.0
2012-04-17 11:40:00,115.84,116.04,115.78,116.0,23900.0,82.2985,82.4406,82.2559,82.4122,23900.0
2012-04-17 11:50:00,116.0,116.19,115.96,116.07,58900.0,82.4122,82.5472,82.3838,82.4619,58900.0
2012-04-17 12:00:00,116.11,116.32,116.11,116.29,28800.0,82.4903,82.6395,82.4903,82.6182,28800.0
2012-04-17 12:10:00,116.27,116.33,116.18,116.31,32700.0,82.604,82.6466,82.5401,82.6324,32700.0
2012-04-17 12:20:00,116.3,116.38,116.13,116.37,43200.0,82.6253,82.6822,82.5046,82.6751,43200.0
2012-04-17 12:30:00,116.39,116.5,116.33,116.41,19100.0,82.6893,82.7674,82.6466,82.7035,19100.0
2012-04-17 12:40:00,116.42,116.65,116.41,116.62,22600.0,82.7106,82.874,82.7035,82.8527,22600.0
2012-04-17 12:50:00,116.61,116.74,116.55,116.69,38200.0,82.8456,82.9379,82.8029,82.9024,38200.0
2012-04-17 13:00:00,116.67,116.68,116.47,116.64,32800.0,82.8882,82.8953,82.7461,82.8669,32800.0
2012-04-17 13:10:00,116.64,116.73,116.49,116.56,37500.0,82.8669,82.9308,82.7603,82.8101,37500.0
2012-04-17 13:20:00,116.55,116.55,116.24,116.45,27900.0,82.8029,82.8029,82.5827,82.7319,27900.0
2012-04-17 13:30:00,116.45,116.48,116.29,116.47,19000.0,82.7319,82.7532,82.6182,82.7461,19000.0
2012-04-17 13:40:00,116.48,116.52,116.41,116.51,32300.0,82.7532,82.7816,82.7035,82.7745,32300.0
2012-04-17 13:50:00,116.52,116.66,116.41,116.51,15800.0,82.7816,82.8811,82.7035,82.7745,15800.0
2012-04-17 14:00:00,116.54,116.72,116.52,116.67,19000.0,82.7958,82.9237,82.7816,82.8882,19000.0
2012-04-17 14:10:00,116.64,116.68,116.53,116.6,17900.0,82.8669,82.8953,82.7887,82.8385,17900.0
2012-04-17 14:20:00,116.61,116.89,116.6,116.89,32300.0,82.8456,83.0445,82.8385,83.0445,32300.0
2012-04-17 14:30:00,116.89,116.97,116.7,116.73,42400.0,83.0445,83.1013,82.9095,82.9308,42400.0
2012-04-17 14:40:00,116.72,116.74,116.24,116.27,29100.0,82.9237,82.9379,82.5827,82.604,29100.0
2012-04-17 14:50:00,116.28,116.49,116.27,116.49,16100.0,82.6111,82.7603,82.604,82.7603,16100.0
2012-04-17 15:00:00,116.5,116.52,116.35,116.41,25500.0,82.7674,82.7816,82.6609,82.7035,25500.0
2012-04-17 15:10:00,116.42,116.45,116.27,116.4,56900.0,82.7106,82.7319,82.604,82.6964,56900.0
2012-04-17 15:20:00,116.36,116.62,116.32,116.6,30800.0,82.668,82.8527,82.6395,82.8385,30800.0
2012-04-17 15:30:00,116.59,116.61,116.17,116.35,104200.0,82.8314,82.8456,82.533,82.6609,104200.0
2012-04-17 15:40:00,116.34,116.42,116.03,116.09,191800.0,82.6538,82.7106,82.4335,82.4761,191800.0
2012-04-17 15:50:00,116.09,116.23,115.97,116.01,121800.0,82.4761,82.5756,82.3909,82.4193,121800.0
2012-04-18 09:30:00,115.34,115.48,114.11,115.17,106500.0,81.9433,82.0428,81.0694,81.8225,106500.0
2012-04-18 09:40:00,115.32,116.03,115.32,115.79,96300.0,81.9291,82.4335,81.9291,82.263,96300.0
2012-04-18 09:50:00,115.85,116.36,115.61,116.0,69800.0,82.3056,82.668,82.1351,82.4122,69800.0
2012-04-18 10:00:00,116.0,116.03,115.61,115.87,24000.0,82.4122,82.4335,82.1351,82.3198,24000.0
2012-04-18 10:10:00,115.87,116.08,115.61,115.86,39500.0,82.3198,82.469,82.1351,82.3127,39500.0
2012-04-18 10:20:00,115.84,116.11,115.75,115.91,35000.0,82.2985,82.4903,82.2346,82.3483,35000.0
2012-04-18 10:30:00,115.92,116.14,115.73,115.86,21200.0,82.3554,82.5117,82.2204,82.3127,21200.0
2012-04-18 10:40:00,115.87,116.46,115.87,116.46,61900.0,82.3198,82.739,82.3198,82.739,61900.0
2012-04-18 10:50:00,116.47,116.68,116.38,116.46,26800.0,82.7461,82.8953,82.6822,82.739,26800.0
2012-04-18 11:00:00,116.48,116.55,116.0,116.18,25800.0,82.7532,82.8029,82.4122,82.5401,25800.0
2012-04-18 11:10:00,116.2,116.28,115.97,116.25,32300.0,82.5543,82.6111,82.3909,82.5898,32300.0
2012-04-18 11:20:00,116.2,116.37,116.08,116.29,21200.0,82.5543,82.6751,82.469,82.6182,21200.0
2012-04-18 11:30:00,116.3,116.3,116.12,116.2,21300.0,82.6253,82.6253,82.4975,82.5543,21300.0
2012-04-18 11:40:00,116.24,116.5,116.13,116.43,30600.0,82.5827,82.7674,82.5046,82.7177,30600.0
2012-04-18 11:50:00,116.42,116.72,116.33,116.65,26700.0,82.7106,82.9237,82.6466,82.874,26700.0
2012-04-18 12:00:00,116.65,116.82,116.59,116.8,47500.0,82.874,82.9948,82.8314,82.9806,47500.0
2012-04-18 12:10:00,116.81,116.81,116.53,116.58,10100.0,82.9877,82.9877,82.7887,82.8243,10100.0
2012-04-18 12:20:00,116.6,116.7,116.4,116.42,18600.0,82.8385,82.9095,82.6964,82.7106,18600.0
2012-04-18 12:30:00,116.38,116.53,116.31,116.5,11500.0,82.6822,82.7887,82.6324,82.7674,11500.0
2012-04-18 12:40:00,116.49,116.59,116.36,116.37,9900.0,82.7603,82.8314,82.668,82.6751,9900.0
2012-04-18 12:50:00,116.35,116.56,116.33,116.52,27500.0,82.6609,82.8101,82.6466,82.7816,27500.0
2012-04-18 13:00:00,116.55,116.77,116.51,116.75,17500.0,82.8029,82.9592,82.7745,82.945,17500.0
2012-04-18 13:10:00,116.7,116.72,116.42,116.65,30900.0,82.9095,82.9237,82.7106,82.874,30900.0
2012-04-18 13:20:00,116.66,116.79,116.6,116.63,26800.0,82.8811,82.9735,82.8385,82.8598,26800.0
2012-04-18 13:30:00,116.61,116.65,116.29,116.29,30900.0,82.8456,82.874,82.6182,82.6182,30900.0
2012-04-18 13:40:00,116.24,116.42,116.21,116.33,20000.0,82.5827,82.7106,82.5614,82.6466,20000.0
2012-04-18 13:50:00,116.34,116.44,116.18,116.31,16700.0,82.6538,82.7248,82.5401,82.6324,16700.0
2012-04-18 14:00:00,116.29,116.52,116.19,116.41,19300.0,82.6182,82.7816,82.5472,82.7035,19300.0
2012-04-18 14:10:00,116.37,116.81,116.37,116.78,33900.0,82.6751,82.9877,82.6751,82.9664,33900.0
2012-04-18 14:20:00,116.8,117.27,116.8,117.22,59200.0,82.9806,83.3145,82.9806,83.2789,59200.0
2012-04-18 14:30:00,117.23,117.39,117.2,117.23,37600.0,83.2861,83.3997,83.2647,83.2861,37600.0
2012-04-18 14:40:00,117.21,117.4,117.19,117.23,28800.0,83.2718,83.4068,83.2576,83.2861,28800.0
2012-04-18 14:50:00,117.24,117.33,117.23,117.27,17000.0,83.2932,83.3571,83.2861,83.3145,17000.0
2012-04-18 15:00:00,117.29,117.55,117.17,117.18,28300.0,83.3287,83.5134,83.2434,83.2505,28300.0
2012-04-18 15:10:00,117.17,117.29,117.03,117.11,41500.0,83.2434,83.3287,83.144,83.2008,41500.0
2012-04-18 15:20:00,117.09,117.24,117.0,117.04,39800.0,83.1866,83.2932,83.1226,83.1511,39800.0
2012-04-18 15:30:00,117.06,117.09,116.9,117.03,51800.0,83.1653,83.1866,83.0516,83.144,51800.0
2012-04-18 15:40:00,117.02,117.07,116.8,116.8,54100.0,83.1369,83.1724,82.9806,82.9806,54100.0
2012-04-18 15:50:00,116.81,116.93,116.7,116.79,85200.0,82.9877,83.0729,82.9095,82.9735,85200.0
2012-04-19 09:30:00,116.87,117.07,115.87,115.88,74200.0,83.0303,83.1724,82.3198,82.3269,74200.0
2012-04-19 09:40:00,115.89,116.8,115.82,116.48,108300.0,82.334,82.9806,82.2843,82.7532,108300.0
2012-04-19 09:50:00,116.47,116.82,116.25,116.49,40500.0,82.7461,82.9948,82.5898,82.7603,40500.0
2012-04-19 10:00:00,116.49,116.52,115.32,115.36,65000.0,82.7603,82.7816,81.9291,81.9575,65000.0
2012-04-19 10:10:00,115.36,115.83,115.13,115.77,52400.0,81.9575,82.2914,81.7941,82.2488,52400.0
2012-04-19 10:20:00,115.81,116.22,115.77,116.13,35500.0,82.2772,82.5685,82.2488,82.5046,35500.0
2012-04-19 10:30:00,116.15,117.07,116.15,116.8,32400.0,82.5188,83.1724,82.5188,82.9806,32400.0
2012-04-19 10:40:00,116.84,117.18,116.5,116.68,27800.0,83.009,83.2505,82.7674,82.8953,27800.0
2012-04-19 10:50:00,116.67,116.94,116.55,116.67,11600.0,82.8882,83.08,82.8029,82.8882,11600.0
2012-04-19 11:00:00,116.56,116.96,116.52,116.76,15300.0,82.8101,83.0942,82.7816,82.9521,15300.0
2012-04-19 11:10:00,116.75,116.76,116.37,116.44,22900.0,82.945,82.9521,82.6751,82.7248,22900.0
2012-04-19 11:20:00,116.42,116.64,115.9,116.01,28900.0,82.7106,82.8669,82.3412,82.4193,28900.0
2012-04-19 11:30:00,116.05,116.09,115.73,115.98,25500.0,82.4477,82.4761,82.2204,82.398,25500.0
2012-04-19 11:40:00,115.98,116.39,115.91,116.35,16400.0,82.398,82.6893,82.3483,82.6609,16400.0
2012-04-19 11:50:00,116.4,116.52,116.13,116.16,14600.0,82.6964,82.7816,82.5046,82.5259,14600.0
2012-04-19 12:00:00,116.12,116.12,115.36,115.49,21800.0,82.4975,82.4975,81.9575,82.0499,21800.0
2012-04-19 12:10:00,115.49,115.81,115.43,115.61,20900.0,82.0499,82.2772,82.0072,82.1351,20900.0
2012-04-19 12:20:00,115.6,115.76,115.46,115.47,17100.0,82.128,82.2417,82.0286,82.0357,17100.0
2012-04-19 12:30:00,115.47,115.71,115.22,115.52,19500.0,82.0357,82.2062,81.858,82.0712,19500.0
2012-04-19 12:40:00,115.49,115.67,115.37,115.45,9900.0,82.0499,82.1778,81.9646,82.0215,9900.0
2012-04-19 12:50:00,115.38,115.49,115.21,115.21,25300.0,81.9717,82.0499,81.8509,81.8509,25300.0
2012-04-19 13:00:00,115.2,115.47,115.02,115.47,24000.0,81.8438,82.0357,81.716,82.0357,24000.0
2012-04-19 13:10:00,115.4,115.4,115.04,115.05,32100.0,81.9859,81.9859,81.7302,81.7373,32100.0
2012-04-19 13:20:00,115.07,115.19,114.74,115.12,38800.0,81.7515,81.8367,81.517,81.787,38800.0
2012-04-19 13:30:00,115.12,115.34,114.98,115.15,17300.0,81.787,81.9433,81.6875,81.8083,17300.0
2012-04-19 13:40:00,115.13,115.15,114.93,115.01,11100.0,81.7941,81.8083,81.652,81.7089,11100.0
2012-04-19 13:50:00,115.04,115.12,114.64,114.71,21400.0,81.7302,81.787,81.446,81.4957,21400.0
2012-04-19 14:00:00,114.72,114.95,114.65,114.74,16600.0,81.5028,81.6662,81.4531,81.517,16600.0
2012-04-19 14:10:00,114.74,114.84,114.29,114.42,41900.0,81.517,81.5881,81.1973,81.2897,41900.0
2012-04-19 14:20:00,114.42,114.51,114.0,114.05,55900.0,81.2897,81.3536,80.9913,81.0268,55900.0
2012-04-19 14:30:00,114.0,114.1,113.41,113.9,59000.0,80.9913,81.0623,80.5721,80.9203,59000.0
2012-04-19 14:40:00,113.91,114.17,113.75,114.15,53700.0,80.9274,81.1121,80.8137,81.0979,53700.0
2012-04-19 14:50:00,114.18,114.41,114.0,114.3,38300.0,81.1192,81.2826,80.9913,81.2044,38300.0
2012-04-19 15:00:00,114.27,114.42,114.09,114.17,43100.0,81.1831,81.2897,81.0552,81.1121,43100.0
2012-04-19 15:10:00,114.2,114.29,113.89,114.02,49900.0,81.1334,81.1973,80.9131,81.0055,49900.0
2012-04-19 15:20:00,114.02,114.42,113.92,114.37,53100.0,81.0055,81.2897,80.9345,81.2542,53100.0
2012-04-19 15:30:00,114.36,114.56,114.31,114.52,61500.0,81.2471,81.3892,81.2115,81.3607,61500.0
2012-04-19 15:40:00,114.52,114.93,114.47,114.82,65400.0,81.3607,81.652,81.3252,81.5739,65400.0
2012-04-19 15:50:00,114.8,114.83,114.51,114.8,118100.0,81.5597,81.581,81.3536,81.5597,118100.0
2012-04-20 09:30:00,115.71,116.44,115.21,116.43,228300.0,82.2062,82.7248,81.8509,82.7177,228300.0
2012-04-20 09:40:00,116.44,116.57,115.43,115.69,96700.0,82.7248,82.8172,82.0072,82.192,96700.0
2012-04-20 09:50:00,115.66,116.05,115.53,115.95,41300.0,82.1706,82.4477,82.0783,82.3767,41300.0
2012-04-20 10:00:00,116.01,116.07,115.43,115.74,38100.0,82.4193,82.4619,82.0072,82.2275,38100.0
2012-04-20 10:10:00,115.7,116.21,115.53,116.04,48800.0,82.1991,82.5614,82.0783,82.4406,48800.0
2012-04-20 10:20:00,115.95,116.31,115.84,116.11,26000.0,82.3767,82.6324,82.2985,82.4903,26000.0
2012-04-20 10:30:00,116.17,116.76,116.17,116.71,51700.0,82.533,82.9521,82.533,82.9166,51700.0
2012-04-20 10:40:00,116.69,116.79,116.39,116.53,21600.0,82.9024,82.9735,82.6893,82.7887,21600.0
2012-04-20 10:50:00,116.49,116.53,116.01,116.05,15000.0,82.7603,82.7887,82.4193,82.4477,15000.0
2012-04-20 11:00:00,116.05,116.23,116.0,116.09,12000.0,82.4477,82.5756,82.4122,82.4761,12000.0
2012-04-20 11:10:00,116.06,116.32,116.0,116.17,18200.0,82.4548,82.6395,82.4122,82.533,18200.0
2012-04-20 11:20:00,116.18,116.21,116.06,116.08,11000.0,82.5401,82.5614,82.4548,82.469,11000.0
2012-04-20 11:30:00,116.08,116.23,116.07,116.16,6300.0,82.469,82.5756,82.4619,82.5259,6300.0
2012-04-20 11:40:00,116.19,116.45,116.18,116.33,12400.0,82.5472,82.7319,82.5401,82.6466,12400.0
2012-04-20 11:50:00,116.31,116.45,116.17,116.36,8500.0,82.6324,82.7319,82.533,82.668,8500.0
2012-04-20 12:00:00,116.4,116.56,116.34,116.35,11500.0,82.6964,82.8101,82.6538,82.6609,11500.0
2012-04-20 12:10:00,116.33,116.37,116.22,116.3,9700.0,82.6466,82.6751,82.5685,82.6253,9700.0
2012-04-20 12:20:00,116.31,116.37,116.1,116.11,12300.0,82.6324,82.6751,82.4832,82.4903,12300.0
2012-04-20 12:30:00,116.14,116.41,115.95,116.4,47200.0,82.5117,82.7035,82.3767,82.6964,47200.0
2012-04-20 12:40:00,116.36,116.84,116.21,116.78,120400.0,82.668,83.009,82.5614,82.9664,120400.0
2012-04-20 12:50:00,116.81,116.94,116.78,116.79,33000.0,82.9877,83.08,82.9664,82.9735,33000.0
2012-04-20 13:00:00,116.79,116.9,116.75,116.88,29700.0,82.9735,83.0516,82.945,83.0374,29700.0
2012-04-20 13:10:00,116.88,117.03,116.79,116.84,39900.0,83.0374,83.144,82.9735,83.009,39900.0
2012-04-20 13:20:00,116.9,116.91,116.6,116.73,32100.0,83.0516,83.0587,82.8385,82.9308,32100.0
2012-04-20 13:30:00,116.71,116.71,116.46,116.49,22300.0,82.9166,82.9166,82.739,82.7603,22300.0
2012-04-20 13:40:00,116.49,116.61,116.45,116.58,17900.0,82.7603,82.8456,82.7319,82.8243,17900.0
2012-04-20 13:50:00,116.56,116.59,116.3,116.45,30400.0,82.8101,82.8314,82.6253,82.7319,30400.0
2012-04-20 14:00:00,116.44,116.64,116.3,116.3,30800.0,82.7248,82.8669,82.6253,82.6253,30800.0
2012-04-20 14:10:00,116.32,116.63,116.31,116.5,18400.0,82.6395,82.8598,82.6324,82.7674,18400.0
2012-04-20 14:20:00,116.52,116.8,116.44,116.77,17900.0,82.7816,82.9806,82.7248,82.9592,17900.0
2012-04-20 14:30:00,116.76,116.77,116.57,116.57,26200.0,82.9521,82.9592,82.8172,82.8172,26200.0
2012-04-20 14:40:00,116.58,116.69,116.57,116.61,18000.0,82.8243,82.9024,82.8172,82.8456,18000.0
2012-04-20 14:50:00,116.59,116.59,116.28,116.39,26600.0,82.8314,82.8314,82.6111,82.6893,26600.0
2012-04-20 15:00:00,116.38,116.41,116.14,116.14,29500.0,82.6822,82.7035,82.5117,82.5117,29500.0
2012-04-20 15:10:00,116.13,116.22,116.06,116.13,64900.0,82.5046,82.5685,82.4548,82.5046,64900.0
2012-04-20 15:20:00,116.17,116.2,116.02,116.05,51900.0,82.533,82.5543,82.4264,82.4477,51900.0
2012-04-20 15:30:00,116.06,116.4,116.06,116.39,55800.0,82.4548,82.6964,82.4548,82.6893,55800.0
2012-04-20 15:40:00,116.4,116.44,116.16,116.22,70600.0,82.6964,82.7248,82.5259,82.5685,70600.0
2012-04-20 15:50:00,116.2,116.25,116.0,116.01,135200.0,82.5543,82.5898,82.4122,82.4193,135200.0
2012-04-23 09:30:00,113.92,114.51,113.54,114.39,115700.0,80.9345,81.3536,80.6645,81.2684,115700.0
2012-04-23 09:40:00,114.39,114.47,113.89,114.15,67200.0,81.2684,81.3252,80.9131,81.0979,67200.0
2012-04-23 09:50:00,114.13,114.5,113.83,114.42,135000.0,81.0837,81.3465,80.8705,81.2897,135000.0
2012-04-23 10:00:00,114.45,114.46,113.8,113.97,88700.0,81.311,81.3181,80.8492,80.97,88700.0
2012-04-23 10:10:00,113.98,114.06,113.5,113.6,75500.0,80.9771,81.0339,80.6361,80.7071,75500.0
2012-04-23 10:20:00,113.6,114.27,113.54,114.16,72600.0,80.7071,81.1831,80.6645,81.105,72600.0
2012-04-23 10:30:00,114.14,114.83,113.88,114.83,82000.0,81.0908,81.581,80.906,81.581,82000.0
2012-04-23 10:40:00,114.78,114.78,114.35,114.62,47400.0,81.5455,81.5455,81.24,81.4318,47400.0
2012-04-23 10:50:00,114.61,115.34,114.55,115.13,43700.0,81.4247,81.9433,81.382,81.7941,43700.0
2012-04-23 11:00:00,115.12,115.37,115.0,115.19,32300.0,81.787,81.9646,81.7017,81.8367,32300.0
2012-04-23 11:10:00,115.19,115.27,114.95,115.08,43200.0,81.8367,81.8936,81.6662,81.7586,43200.0
2012-04-23 11:20:00,115.08,115.1,114.81,114.9,19400.0,81.7586,81.7728,81.5668,81.6307,19400.0
2012-04-23 11:30:00,114.8,114.8,114.61,114.65,24000.0,81.5597,81.5597,81.4247,81.4531,24000.0
2012-04-23 11:40:00,114.67,114.69,114.45,114.51,14600.0,81.4673,81.4815,81.311,81.3536,14600.0
2012-04-23 11:50:00,114.51,114.69,114.41,114.69,30800.0,81.3536,81.4815,81.2826,81.4815,30800.0
2012-04-23 12:00:00,114.62,114.79,114.51,114.66,19300.0,81.4318,81.5526,81.3536,81.4602,19300.0
2012-04-23 12:10:00,114.64,114.64,114.45,114.49,13600.0,81.446,81.446,81.311,81.3394,13600.0
2012-04-23 12:20:00,114.5,114.75,114.45,114.71,21300.0,81.3465,81.5241,81.311,81.4957,21300.0
2012-04-23 12:30:00,114.72,114.89,114.66,114.74,25200.0,81.5028,81.6236,81.4602,81.517,25200.0
2012-04-23 12:40:00,114.73,114.73,114.29,114.41,10300.0,81.5099,81.5099,81.1973,81.2826,10300.0
2012-04-23 12:50:00,114.5,114.56,114.4,114.42,8800.0,81.3465,81.3892,81.2755,81.2897,8800.0
2012-04-23 13:00:00,114.42,114.52,114.4,114.45,6000.0,81.2897,81.3607,81.2755,81.311,6000.0
2012-04-23 13:10:00,114.44,114.54,114.4,114.42,14300.0,81.3039,81.3749,81.2755,81.2897,14300.0
2012-04-23 13:20:00,114.46,114.64,114.41,114.56,16700.0,81.3181,81.446,81.2826,81.3892,16700.0
2012-04-23 13:30:00,114.55,114.61,114.42,114.46,13900.0,81.382,81.4247,81.2897,81.3181,13900.0
2012-04-23 13:40:00,114.46,114.49,114.26,114.33,35400.0,81.3181,81.3394,81.176,81.2257,35400.0
2012-04-23 13:50:00,114.36,114.39,114.07,114.13,51100.0,81.2471,81.2684,81.041,81.0837,51100.0
2012-04-23 14:00:00,114.13,114.17,113.88,113.99,27300.0,81.0837,81.1121,80.906,80.9842,27300.0
2012-04-23 14:10:00,113.94,114.19,113.84,114.17,33100.0,80.9487,81.1263,80.8776,81.1121,33100.0
2012-04-23 14:20:00,114.19,114.6,114.18,114.59,77200.0,81.1263,81.4176,81.1192,81.4105,77200.0
2012-04-23 14:30:00,114.57,114.69,114.49,114.51,36900.0,81.3963,81.4815,81.3394,81.3536,36900.0
2012-04-23 14:40:00,114.54,114.54,114.14,114.24,35100.0,81.3749,81.3749,81.0908,81.1618,35100.0
2012-04-23 14:50:00,114.23,114.38,114.14,114.22,22500.0,81.1547,81.2613,81.0908,81.1476,22500.0
2012-04-23 15:00:00,114.22,114.38,114.09,114.14,29600.0,81.1476,81.2613,81.0552,81.0908,29600.0
2012-04-23 15:10:00,114.18,114.38,114.07,114.36,53500.0,81.1192,81.2613,81.041,81.2471,53500.0
2012-04-23 15:20:00,114.3,114.5,114.25,114.46,35200.0,81.2044,81.3465,81.1689,81.3181,35200.0
2012-04-23 15:30:00,114.46,114.65,114.42,114.63,32500.0,81.3181,81.4531,81.2897,81.4389,32500.0
2012-04-23 15:40:00,114.59,114.73,114.48,114.6,56300.0,81.4105,81.5099,81.3323,81.4176,56300.0
2012-04-23 15:50:00,114.58,114.77,114.54,114.65,123200.0,81.4034,81.5383,81.3749,81.4531,123200.0
2012-04-24 09:30:00,115.5,115.5,114.73,115.15,106800.0,82.057,82.057,81.5099,81.8083,106800.0
2012-04-24 09:40:00,115.1,116.18,114.83,116.07,106600.0,81.7728,82.5401,81.581,82.4619,106600.0
2012-04-24 09:50:00,116.08,116.32,115.82,115.97,112200.0,82.469,82.6395,82.2843,82.3909,112200.0
2012-04-24 10:00:00,115.98,117.19,115.84,117.18,115000.0,82.398,83.2576,82.2985,83.2505,115000.0
2012-04-24 10:10:00,117.13,117.22,116.61,116.67,94900.0,83.215,83.2789,82.8456,82.8882,94900.0
2012-04-24 10:20:00,116.66,116.72,116.35,116.62,19600.0,82.8811,82.9237,82.6609,82.8527,19600.0
2012-04-24 10:30:00,116.62,116.8,116.42,116.43,24100.0,82.8527,82.9806,82.7106,82.7177,24100.0
2012-04-24 10:40:00,116.44,116.54,116.27,116.27,21200.0,82.7248,82.7958,82.604,82.604,21200.0
2012-04-24 10:50:00,116.26,116.48,116.01,116.12,30300.0,82.5969,82.7532,82.4193,82.4975,30300.0
2012-04-24 11:00:00,116.08,116.32,115.85,116.12,47200.0,82.469,82.6395,82.3056,82.4975,47200.0
2012-04-24 11:10:00,116.24,116.69,116.2,116.56,24300.0,82.5827,82.9024,82.5543,82.8101,24300.0
2012-04-24 11:20:00,116.56,116.65,116.4,116.45,14200.0,82.8101,82.874,82.6964,82.7319,14200.0
2012-04-24 11:30:00,116.45,116.62,116.33,116.55,16000.0,82.7319,82.8527,82.6466,82.8029,16000.0
2012-04-24 11:40:00,116.55,116.58,116.27,116.32,17000.0,82.8029,82.8243,82.604,82.6395,17000.0
2012-04-24 11:50:00,116.39,116.42,116.21,116.39,10800.0,82.6893,82.7106,82.5614,82.6893,10800.0
2012-04-24 12:00:00,116.4,116.43,116.24,116.27,11700.0,82.6964,82.7177,82.5827,82.604,11700.0
2012-04-24 12:10:00,116.25,116.4,116.08,116.13,16500.0,82.5898,82.6964,82.469,82.5046,16500.0
2012-04-24 12:20:00,116.18,116.3,116.08,116.3,21800.0,82.5401,82.6253,82.469,82.6253,21800.0
2012-04-24 12:30:00,116.3,116.41,116.1,116.22,33400.0,82.6253,82.7035,82.4832,82.5685,33400.0
2012-04-24 12:40:00,116.2,116.23,116.13,116.14,11300.0,82.5543,82.5756,82.5046,82.5117,11300.0
2012-04-24 12:50:00,116.17,116.19,116.0,116.08,13700.0,82.533,82.5472,82.4122,82.469,13700.0
2012-04-24 13:00:00,116.09,116.14,116.06,116.08,8800.0,82.4761,82.5117,82.4548,82.469,8800.0
2012-04-24 13:10:00,116.07,116.13,115.91,115.98,13300.0,82.4619,82.5046,82.3483,82.398,13300.0
2012-04-24 13:20:00,116.03,116.13,115.96,116.06,15800.0,82.4335,82.5046,82.3838,82.4548,15800.0
2012-04-24 13:30:00,116.02,116.27,116.01,116.12,19500.0,82.4264,82.604,82.4193,82.4975,19500.0
2012-04-24 13:40:00,116.1,116.19,115.94,116.17,17100.0,82.4832,82.5472,82.3696,82.533,17100.0
2012-04-24 13:50:00,116.13,116.21,115.88,115.88,29800.0,82.5046,82.5614,82.3269,82.3269,29800.0
2012-04-24 14:00:00,115.86,115.97,115.76,115.97,20000.0,82.3127,82.3909,82.2417,82.3909,20000.0
2012-04-24 14:10:00,115.97,116.0,115.85,115.87,15100.0,82.3909,82.4122,82.3056,82.3198,15100.0
2012-04-24 14:20:00,115.89,115.89,115.53,115.75,41400.0,82.334,82.334,82.0783,82.2346,41400.0
2012-04-24 14:30:00,115.75,116.06,115.74,116.06,29800.0,82.2346,82.4548,82.2275,82.4548,29800.0
2012-04-24 14:40:00,116.1,116.13,115.76,115.88,22700.0,82.4832,82.5046,82.2417,82.3269,22700.0
2012-04-24 14:50:00,115.93,116.04,115.83,115.9,26500.0,82.3625,82.4406,82.2914,82.3412,26500.0
2012-04-24 15:00:00,115.9,116.03,115.81,115.98,22900.0,82.3412,82.4335,82.2772,82.398,22900.0
2012-04-24 15:10:00,115.98,116.01,115.66,115.71,47500.0,82.398,82.4193,82.1706,82.2062,47500.0
2012-04-24 15:20:00,115.71,116.08,115.7,115.84,33100.0,82.2062,82.469,82.1991,82.2985,33100.0
2012-04-24 15:30:00,115.84,116.02,115.69,115.97,40300.0,82.2985,82.4264,82.192,82.3909,40300.0
2012-04-24 15:40:00,115.99,116.12,115.81,115.91,61900.0,82.4051,82.4975,82.2772,82.3483,61900.0
2012-04-24 15:50:00,115.87,116.07,115.79,115.98,69000.0,82.3198,82.4619,82.263,82.398,69000.0
2012-04-25 09:30:00,115.16,116.17,114.6,114.6,235200.0,81.8154,82.533,81.4176,81.4176,235200.0
2012-04-25 09:40:00,114.6,116.32,114.58,116.21,130700.0,81.4176,82.6395,81.4034,82.5614,130700.0
2012-04-25 09:50:00,116.2,116.47,115.53,115.71,103200.0,82.5543,82.7461,82.0783,82.2062,103200.0
2012-04-25 10:00:00,115.72,115.91,115.1,115.22,81400.0,82.2133,82.3483,81.7728,81.858,81400.0
2012-04-25 10:10:00,115.26,115.26,114.51,114.92,108800.0,81.8865,81.8865,81.3536,81.6449,108800.0
2012-04-25 10:20:00,114.94,114.99,114.74,114.9,52200.0,81.6591,81.6946,81.517,81.6307,52200.0
2012-04-25 10:30:00,114.91,115.08,114.86,114.98,57900.0,81.6378,81.7586,81.6023,81.6875,57900.0
2012-04-25 10:40:00,114.97,115.13,114.74,114.79,30200.0,81.6804,81.7941,81.517,81.5526,30200.0
2012-04-25 10:50:00,114.79,114.84,114.63,114.71,56500.0,81.5526,81.5881,81.4389,81.4957,56500.0
2012-04-25 11:00:00,114.72,114.86,114.55,114.6,44500.0,81.5028,81.6023,81.382,81.4176,44500.0
2012-04-25 11:10:00,114.6,114.73,114.41,114.48,39400.0,81.4176,81.5099,81.2826,81.3323,39400.0
2012-04-25 11:20:00,114.42,114.56,114.42,114.43,32400.0,81.2897,81.3892,81.2897,81.2968,32400.0
2012-04-25 11:30:00,114.48,114.5,114.08,114.25,38900.0,81.3323,81.3465,81.0481,81.1689,38900.0
2012-04-25 11:40:00,114.27,114.47,114.24,114.33,19600.0,81.1831,81.3252,81.1618,81.2257,19600.0
2012-04-25 11:50:00,114.28,114.28,113.81,113.98,70500.0,81.1902,81.1902,80.8563,80.9771,70500.0
2012-04-25 12:00:00,113.97,114.52,113.97,114.44,14200.0,80.97,81.3607,80.97,81.3039,14200.0
2012-04-25 12:10:00,114.47,115.02,114.47,114.92,42800.0,81.3252,81.716,81.3252,81.6449,42800.0
2012-04-25 12:20:00,114.91,114.91,114.61,114.69,25500.0,81.6378,81.6378,81.4247,81.4815,25500.0
2012-04-25 12:30:00,114.67,114.74,114.1,114.25,37000.0,81.4673,81.517,81.0623,81.1689,37000.0
2012-04-25 12:40:00,114.27,114.31,113.85,113.93,51300.0,81.1831,81.2115,80.8847,80.9416,51300.0
2012-04-25 12:50:00,113.94,114.24,113.9,114.23,20800.0,80.9487,81.1618,80.9203,81.1547,20800.0
2012-04-25 13:00:00,114.25,114.37,114.1,114.29,31100.0,81.1689,81.2542,81.0623,81.1973,31100.0
2012-04-25 13:10:00,114.29,114.34,114.04,114.16,27500.0,81.1973,81.2329,81.0197,81.105,27500.0
2012-04-25 13:20:00,114.16,114.22,114.0,114.03,29900.0,81.105,81.1476,80.9913,81.0126,29900.0
2012-04-25 13:30:00,114.02,114.19,113.95,114.15,24200.0,81.0055,81.1263,80.9558,81.0979,24200.0
2012-04-25 13:40:00,114.12,114.28,114.11,114.19,38800.0,81.0766,81.1902,81.0694,81.1263,38800.0
2012-04-25 13:50:00,114.22,114.34,114.22,114.31,25400.0,81.1476,81.2329,81.1476,81.2115,25400.0
2012-04-25 14:00:00,114.3,114.33,114.08,114.21,57400.0,81.2044,81.2257,81.0481,81.1405,57400.0
2012-04-25 14:10:00,114.23,114.45,114.23,114.45,24800.0,81.1547,81.311,81.1547,81.311,24800.0
2012-04-25 14:20:00,114.43,114.93,114.41,114.72,53700.0,81.2968,81.652,81.2826,81.5028,53700.0
2012-04-25 14:30:00,114.72,115.02,114.44,114.65,100500.0,81.5028,81.716,81.3039,81.4531,100500.0
2012-04-25 14:40:00,114.66,114.99,114.34,114.88,87700.0,81.4602,81.6946,81.2329,81.6165,87700.0
2012-04-25 14:50:00,114.89,115.06,114.71,114.94,73500.0,81.6236,81.7444,81.4957,81.6591,73500.0
2012-04-25 15:00:00,114.94,115.05,114.81,114.85,44200.0,81.6591,81.7373,81.5668,81.5952,44200.0
2012-04-25 15:10:00,114.82,114.88,114.63,114.72,37600.0,81.5739,81.6165,81.4389,81.5028,37600.0
2012-04-25 15:20:00,114.72,114.88,114.67,114.72,49400.0,81.5028,81.6165,81.4673,81.5028,49400.0
2012-04-25 15:30:00,114.72,115.12,114.71,115.04,55000.0,81.5028,81.787,81.4957,81.7302,55000.0
2012-04-25 15:40:00,115.02,115.11,114.89,115.03,67000.0,81.716,81.7799,81.6236,81.7231,67000.0
2012-04-25 15:50:00,115.04,115.22,115.03,115.16,118300.0,81.7302,81.858,81.7231,81.8154,118300.0
2012-04-26 09:30:00,114.69,115.6,114.5,115.6,70400.0,81.4815,82.128,81.3465,82.128,70400.0
2012-04-26 09:40:00,115.6,115.74,114.85,115.08,113000.0,82.128,82.2275,81.5952,81.7586,113000.0
2012-04-26 09:50:00,115.05,115.14,114.28,114.74,56500.0,81.7373,81.8012,81.1902,81.517,56500.0
2012-04-26 10:00:00,114.75,115.27,114.75,115.11,36700.0,81.5241,81.8936,81.5241,81.7799,36700.0
2012-04-26 10:10:00,115.18,115.33,114.95,115.12,27900.0,81.8296,81.9362,81.6662,81.787,27900.0
2012-04-26 10:20:00,115.09,115.09,114.81,114.85,18700.0,81.7657,81.7657,81.5668,81.5952,18700.0
2012-04-26 10:30:00,114.84,114.88,114.5,114.53,21400.0,81.5881,81.6165,81.3465,81.3678,21400.0
2012-04-26 10:40:00,114.5,114.78,114.38,114.53,27400.0,81.3465,81.5455,81.2613,81.3678,27400.0
2012-04-26 10:50:00,114.5,114.55,114.0,114.05,35400.0,81.3465,81.382,80.9913,81.0268,35400.0
2012-04-26 11:00:00,114.05,114.3,113.97,114.0,38900.0,81.0268,81.2044,80.97,80.9913,38900.0
2012-04-26 11:10:00,114.06,114.12,113.81,113.91,52100.0,81.0339,81.0766,80.8563,80.9274,52100.0
2012-04-26 11:20:00,113.94,114.33,113.91,114.33,34200.0,80.9487,81.2257,80.9274,81.2257,34200.0
2012-04-26 11:30:00,114.34,114.34,114.05,114.22,28700.0,81.2329,81.2329,81.0268,81.1476,28700.0
2012-04-26 11:40:00,114.23,114.37,114.11,114.2,31700.0,81.1547,81.2542,81.0694,81.1334,31700.0
2012-04-26 11:50:00,114.18,114.24,114.0,114.1,20200.0,81.1192,81.1618,80.9913,81.0623,20200.0
2012-04-26 12:00:00,114.03,114.28,114.02,114.28,11300.0,81.0126,81.1902,81.0055,81.1902,11300.0
2012-04-26 12:10:00,114.28,114.5,114.28,114.42,16300.0,81.1902,81.3465,81.1902,81.2897,16300.0
2012-04-26 12:20:00,114.47,114.51,114.35,114.5,10000.0,81.3252,81.3536,81.24,81.3465,10000.0
2012-04-26 12:30:00,114.53,114.7,114.53,114.65,19500.0,81.3678,81.4886,81.3678,81.4531,19500.0
2012-04-26 12:40:00,114.65,114.72,114.56,114.72,20600.0,81.4531,81.5028,81.3892,81.5028,20600.0
2012-04-26 12:50:00,114.72,114.99,114.72,114.99,22500.0,81.5028,81.6946,81.5028,81.6946,22500.0
2012-04-26 13:00:00,115.0,115.05,114.92,114.92,21300.0,81.7017,81.7373,81.6449,81.6449,21300.0
2012-04-26 13:10:00,114.85,115.04,114.71,115.03,18200.0,81.5952,81.7302,81.4957,81.7231,18200.0
2012-04-26 13:20:00,115.01,115.25,114.98,115.21,18500.0,81.7089,81.8794,81.6875,81.8509,18500.0
2012-04-26 13:30:00,115.23,115.36,115.08,115.34,24400.0,81.8652,81.9575,81.7586,81.9433,24400.0
2012-04-26 13:40:00,115.31,115.31,114.98,115.04,40600.0,81.922,81.922,81.6875,81.7302,40600.0
2012-04-26 13:50:00,115.06,115.1,114.94,114.95,39000.0,81.7444,81.7728,81.6591,81.6662,39000.0
2012-04-26 14:00:00,114.98,115.52,114.95,115.4,43800.0,81.6875,82.0712,81.6662,81.9859,43800.0
2012-04-26 14:10:00,115.4,115.96,115.4,115.96,35300.0,81.9859,82.3838,81.9859,82.3838,35300.0
2012-04-26 14:20:00,115.93,116.21,115.89,116.05,54500.0,82.3625,82.5614,82.334,82.4477,54500.0
2012-04-26 14:30:00,116.03,116.05,115.83,115.96,21900.0,82.4335,82.4477,82.2914,82.3838,21900.0
2012-04-26 14:40:00,115.96,116.05,115.81,115.9,25700.0,82.3838,82.4477,82.2772,82.3412,25700.0
2012-04-26 14:50:00,115.9,116.0,115.72,116.0,21700.0,82.3412,82.4122,82.2133,82.4122,21700.0
2012-04-26 15:00:00,115.96,115.96,115.8,115.91,33700.0,82.3838,82.3838,82.2701,82.3483,33700.0
2012-04-26 15:10:00,115.9,116.17,115.9,116.1,44100.0,82.3412,82.533,82.3412,82.4832,44100.0
2012-04-26 15:20:00,116.06,116.24,116.06,116.13,53200.0,82.4548,82.5827,82.4548,82.5046,53200.0
2012-04-26 15:30:00,116.13,116.17,115.93,115.97,62000.0,82.5046,82.533,82.3625,82.3909,62000.0
2012-04-26 15:40:00,116.01,116.36,115.91,116.36,83200.0,82.4193,82.668,82.3483,82.668,83200.0
2012-04-26 15:50:00,116.35,116.36,116.08,116.1,98500.0,82.6609,82.668,82.469,82.4832,98500.0
2012-04-27 09:30:00,116.69,117.77,116.69,117.69,91300.0,82.9024,83.6697,82.9024,83.6129,91300.0
2012-04-27 09:40:00,117.69,117.85,116.78,117.41,105100.0,83.6129,83.7265,82.9664,83.4139,105100.0
2012-04-27 09:50:00,117.47,118.25,117.3,118.01,92000.0,83.4566,84.0107,83.3358,83.8402,92000.0
2012-04-27 10:00:00,118.09,118.09,116.74,117.23,82200.0,83.897,83.897,82.9379,83.2861,82200.0
2012-04-27 10:10:00,117.23,117.78,117.1,117.77,40400.0,83.2861,83.6768,83.1937,83.6697,40400.0
2012-04-27 10:20:00,117.75,117.88,117.56,117.83,33600.0,83.6555,83.7478,83.5205,83.7123,33600.0
2012-04-27 10:30:00,117.84,118.05,117.68,118.05,36600.0,83.7194,83.8686,83.6058,83.8686,36600.0
2012-04-27 10:40:00,118.0,118.5,117.99,118.26,42500.0,83.8331,84.1883,83.826,84.0178,42500.0
2012-04-27 10:50:00,118.3,118.5,118.19,118.38,30900.0,84.0462,84.1883,83.9681,84.1031,30900.0
2012-04-27 11:00:00,118.33,118.45,118.26,118.35,17300.0,84.0675,84.1528,84.0178,84.0818,17300.0
2012-04-27 11:10:00,118.37,118.85,118.32,118.83,25600.0,84.096,84.437,84.0604,84.4228,25600.0
2012-04-27 11:20:00,118.81,118.88,118.63,118.8,36800.0,84.4086,84.4583,84.2807,84.4015,36800.0
2012-04-27 11:30:00,118.8,118.83,118.61,118.7,43100.0,84.4015,84.4228,84.2665,84.3304,43100.0
2012-04-27 11:40:00,118.71,118.81,118.56,118.76,15100.0,84.3375,84.4086,84.231,84.373,15100.0
2012-04-27 11:50:00,118.8,118.84,118.55,118.55,8800.0,84.4015,84.4299,84.2238,84.2238,8800.0
2012-04-27 12:00:00,118.54,118.57,118.32,118.4,14600.0,84.2167,84.2381,84.0604,84.1173,14600.0
2012-04-27 12:10:00,118.4,118.48,118.34,118.48,10400.0,84.1173,84.1741,84.0747,84.1741,10400.0
2012-04-27 12:20:00,118.44,118.71,118.39,118.69,14500.0,84.1457,84.3375,84.1102,84.3233,14500.0
2012-04-27 12:30:00,118.61,118.65,118.09,118.09,16800.0,84.2665,84.2949,83.897,83.897,16800.0
2012-04-27 12:40:00,118.09,118.18,118.04,118.18,16000.0,83.897,83.961,83.8615,83.961,16000.0
2012-04-27 12:50:00,118.15,118.17,118.01,118.1,17900.0,83.9397,83.9539,83.8402,83.9041,17900.0
2012-04-27 13:00:00,118.1,118.14,117.96,118.04,32000.0,83.9041,83.9326,83.8047,83.8615,32000.0
2012-04-27 13:10:00,118.04,118.1,117.99,118.08,12100.0,83.8615,83.9041,83.826,83.8899,12100.0
2012-04-27 13:20:00,118.1,118.43,118.04,118.37,27300.0,83.9041,84.1386,83.8615,84.096,27300.0
2012-04-27 13:30:00,118.4,118.67,118.37,118.58,15300.0,84.1173,84.3091,84.096,84.2452,15300.0
2012-04-27 13:40:00,118.58,119.0,118.58,118.99,18800.0,84.2452,84.5435,84.2452,84.5364,18800.0
2012-04-27 13:50:00,118.98,119.0,118.74,118.82,20700.0,84.5293,84.5435,84.3588,84.4157,20700.0
2012-04-27 14:00:00,118.8,118.81,118.53,118.75,15900.0,84.4015,84.4086,84.2096,84.3659,15900.0
2012-04-27 14:10:00,118.79,118.87,118.58,118.6,7900.0,84.3944,84.4512,84.2452,84.2594,7900.0
2012-04-27 14:20:00,118.62,118.67,118.5,118.5,13300.0,84.2736,84.3091,84.1883,84.1883,13300.0
2012-04-27 14:30:00,118.48,118.59,118.26,118.56,22000.0,84.1741,84.2523,84.0178,84.231,22000.0
2012-04-27 14:40:00,118.56,118.57,118.42,118.44,17400.0,84.231,84.2381,84.1315,84.1457,17400.0
2012-04-27 14:50:00,118.44,118.45,118.35,118.39,19300.0,84.1457,84.1528,84.0818,84.1102,19300.0
2012-04-27 15:00:00,118.38,118.48,118.32,118.48,23200.0,84.1031,84.1741,84.0604,84.1741,23200.0
2012-04-27 15:10:00,118.45,118.58,118.4,118.41,21100.0,84.1528,84.2452,84.1173,84.1244,21100.0
2012-04-27 15:20:00,118.41,118.52,118.26,118.31,37500.0,84.1244,84.2025,84.0178,84.0533,37500.0
2012-04-27 15:30:00,118.33,118.43,118.29,118.37,50600.0,84.0675,84.1386,84.0391,84.096,50600.0
2012-04-27 15:40:00,118.36,118.59,118.35,118.39,70500.0,84.0889,84.2523,84.0818,84.1102,70500.0
2012-04-27 15:50:00,118.38,118.4,118.16,118.29,96900.0,84.1031,84.1173,83.9468,84.0391,96900.0
2012-04-30 09:30:00,117.12,117.3,115.94,117.05,145900.0,83.2079,83.3358,82.3696,83.1582,145900.0
2012-04-30 09:40:00,117.05,117.4,116.55,116.76,131700.0,83.1582,83.4068,82.8029,82.9521,131700.0
2012-04-30 09:50:00,116.7,116.8,116.21,116.33,86400.0,82.9095,82.9806,82.5614,82.6466,86400.0
2012-04-30 10:00:00,116.33,116.54,116.21,116.32,47000.0,82.6466,82.7958,82.5614,82.6395,47000.0
2012-04-30 10:10:00,116.37,116.62,116.24,116.46,54300.0,82.6751,82.8527,82.5827,82.739,54300.0
2012-04-30 10:20:00,116.46,116.75,116.45,116.52,29800.0,82.739,82.945,82.7319,82.7816,29800.0
2012-04-30 10:30:00,116.54,116.54,116.07,116.1,48500.0,82.7958,82.7958,82.4619,82.4832,48500.0
2012-04-30 10:40:00,116.07,116.22,116.0,116.22,33600.0,82.4619,82.5685,82.4122,82.5685,33600.0
2012-04-30 10:50:00,116.19,116.38,116.15,116.34,32900.0,82.5472,82.6822,82.5188,82.6538,32900.0
2012-04-30 11:00:00,116.3,116.43,116.12,116.2,41600.0,82.6253,82.7177,82.4975,82.5543,41600.0
2012-04-30 11:10:00,116.21,116.3,116.05,116.11,35100.0,82.5614,82.6253,82.4477,82.4903,35100.0
2012-04-30 11:20:00,116.11,116.33,116.0,116.23,20500.0,82.4903,82.6466,82.4122,82.5756,20500.0
2012-04-30 11:30:00,116.26,116.29,115.78,115.84,37600.0,82.5969,82.6182,82.2559,82.2985,37600.0
2012-04-30 11:40:00,115.81,115.97,115.72,115.92,36000.0,82.2772,82.3909,82.2133,82.3554,36000.0
2012-04-30 11:50:00,115.92,115.92,115.73,115.84,21400.0,82.3554,82.3554,82.2204,82.2985,21400.0
2012-04-30 12:00:00,115.84,115.85,115.66,115.74,29300.0,82.2985,82.3056,82.1706,82.2275,29300.0
2012-04-30 12:10:00,115.74,115.79,115.41,115.5,29000.0,82.2275,82.263,81.993,82.057,29000.0
2012-04-30 12:20:00,115.5,115.67,115.42,115.49,58100.0,82.057,82.1778,82.0001,82.0499,58100.0
2012-04-30 12:30:00,115.49,115.52,115.05,115.28,70900.0,82.0499,82.0712,81.7373,81.9007,70900.0
2012-04-30 12:40:00,115.25,115.43,115.21,115.42,22200.0,81.8794,82.0072,81.8509,82.0001,22200.0
2012-04-30 12:50:00,115.44,115.75,115.4,115.51,50400.0,82.0143,82.2346,81.9859,82.0641,50400.0
2012-04-30 13:00:00,115.51,115.69,115.5,115.67,21000.0,82.0641,82.192,82.057,82.1778,21000.0
2012-04-30 13:10:00,115.67,115.76,115.65,115.66,20000.0,82.1778,82.2417,82.1635,82.1706,20000.0
2012-04-30 13:20:00,115.7,115.7,115.42,115.54,27500.0,82.1991,82.1991,82.0001,82.0854,27500.0
2012-04-30 13:30:00,115.56,115.56,115.23,115.36,34000.0,82.0996,82.0996,81.8652,81.9575,34000.0
2012-04-30 13:40:00,115.37,115.4,115.19,115.38,27800.0,81.9646,81.9859,81.8367,81.9717,27800.0
2012-04-30 13:50:00,115.39,115.42,115.17,115.41,28700.0,81.9788,82.0001,81.8225,81.993,28700.0
2012-04-30 14:00:00,115.41,115.43,115.17,115.21,35500.0,81.993,82.0072,81.8225,81.8509,35500.0
2012-04-30 14:10:00,115.2,115.33,115.15,115.2,23600.0,81.8438,81.9362,81.8083,81.8438,23600.0
2012-04-30 14:20:00,115.22,115.28,115.08,115.12,29100.0,81.858,81.9007,81.7586,81.787,29100.0
2012-04-30 14:30:00,115.12,115.13,114.97,115.03,52500.0,81.787,81.7941,81.6804,81.7231,52500.0
2012-04-30 14:40:00,115.04,115.21,114.99,114.99,44200.0,81.7302,81.8509,81.6946,81.6946,44200.0
2012-04-30 14:50:00,115.01,115.21,114.94,115.15,42400.0,81.7089,81.8509,81.6591,81.8083,42400.0
2012-04-30 15:00:00,115.18,115.25,115.09,115.14,48500.0,81.8296,81.8794,81.7657,81.8012,48500.0
2012-04-30 15:10:00,115.12,115.24,115.09,115.15,46600.0,81.787,81.8723,81.7657,81.8083,46600.0
2012-04-30 15:20:00,115.15,115.39,115.14,115.31,64500.0,81.8083,81.9788,81.8012,81.922,64500.0
2012-04-30 15:30:00,115.32,116.0,115.32,116.0,137800.0,81.9291,82.4122,81.9291,82.4122,137800.0
2012-04-30 15:40:00,115.99,116.0,115.59,115.71,108200.0,82.4051,82.4122,82.1209,82.2062,108200.0
2012-04-30 15:50:00,115.73,115.83,115.45,115.76,141600.0,82.2204,82.2914,82.0215,82.2417,141600.0
2012-05-01 09:30:00,113.99,113.99,112.1,113.35,342700.0,80.9842,80.9842,79.6414,80.5295,342700.0
2012-05-01 09:40:00,113.35,113.62,111.7,112.71,270500.0,80.5295,80.7213,79.3573,80.0748,270500.0
2012-05-01 09:50:00,112.64,112.88,111.8,111.85,205000.0,80.0251,80.1956,79.4283,79.4638,205000.0
2012-05-01 10:00:00,112.07,114.47,111.79,112.11,380600.0,79.6201,81.3252,79.4212,79.6485,380600.0
2012-05-01 10:10:00,112.15,113.19,112.0,112.61,287800.0,79.677,80.4158,79.5704,80.0038,287800.0
2012-05-01 10:20:00,112.7,113.19,112.5,112.67,175000.0,80.0677,80.4158,79.9256,80.0464,175000.0
2012-05-01 10:30:00,112.67,112.69,112.21,112.54,196000.0,80.0464,80.0606,79.7196,79.954,196000.0
2012-05-01 10:40:00,112.55,112.75,112.11,112.36,135800.0,79.9611,80.1032,79.6485,79.8262,135800.0
2012-05-01 10:50:00,112.35,112.54,112.17,112.42,154100.0,79.8191,79.954,79.6912,79.8688,154100.0
2012-05-01 11:00:00,112.42,112.84,112.05,112.09,210800.0,79.8688,80.1672,79.6059,79.6343,210800.0
2012-05-01 11:10:00,112.12,112.52,111.96,112.39,96900.0,79.6557,79.9398,79.542,79.8475,96900.0
2012-05-01 11:20:00,112.38,112.5,112.0,112.4,39300.0,79.8404,79.9256,79.5704,79.8546,39300.0
2012-05-01 11:30:00,112.37,112.54,112.1,112.37,61900.0,79.8333,79.954,79.6414,79.8333,61900.0
2012-05-01 11:40:00,112.41,112.88,112.4,112.7,111800.0,79.8617,80.1956,79.8546,80.0677,111800.0
2012-05-01 11:50:00,112.62,112.74,112.43,112.48,54600.0,80.0109,80.0961,79.8759,79.9114,54600.0
2012-05-01 12:00:00,112.5,112.52,112.33,112.33,46700.0,79.9256,79.9398,79.8048,79.8048,46700.0
2012-05-01 12:10:00,112.33,112.36,112.13,112.24,72300.0,79.8048,79.8262,79.6628,79.7409,72300.0
2012-05-01 12:20:00,112.25,112.46,112.16,112.22,73800.0,79.748,79.8972,79.6841,79.7267,73800.0
2012-05-01 12:30:00,112.23,112.5,112.22,112.32,45800.0,79.7338,79.9256,79.7267,79.7977,45800.0
2012-05-01 12:40:00,112.32,112.45,112.18,112.31,45000.0,79.7977,79.8901,79.6983,79.7906,45000.0
2012-05-01 12:50:00,112.29,112.36,112.25,112.3,61300.0,79.7764,79.8262,79.748,79.7835,61300.0
2012-05-01 13:00:00,112.24,112.32,112.05,112.09,66400.0,79.7409,79.7977,79.6059,79.6343,66400.0
2012-05-01 13:10:00,112.1,112.18,111.58,111.58,107100.0,79.6414,79.6983,79.272,79.272,107100.0
2012-05-01 13:20:00,111.59,111.61,111.21,111.37,133100.0,79.2791,79.2933,79.0091,79.1228,133100.0
2012-05-01 13:30:00,111.37,111.7,111.14,111.57,91700.0,79.1228,79.3573,78.9594,79.2649,91700.0
2012-05-01 13:40:00,111.59,111.68,111.41,111.45,54400.0,79.2791,79.3431,79.1512,79.1797,54400.0
2012-05-01 13:50:00,111.4,111.68,111.33,111.58,50600.0,79.1441,79.3431,79.0944,79.272,50600.0
2012-05-01 14:00:00,111.57,111.7,111.5,111.62,41900.0,79.2649,79.3573,79.2152,79.3004,41900.0
2012-05-01 14:10:00,111.57,111.67,111.41,111.56,40600.0,79.2649,79.336,79.1512,79.2578,40600.0
2012-05-01 14:20:00,111.56,111.75,111.4,111.53,89500.0,79.2578,79.3928,79.1441,79.2365,89500.0
2012-05-01 14:30:00,111.54,111.59,111.3,111.44,53100.0,79.2436,79.2791,79.0731,79.1725,53100.0
2012-05-01 14:40:00,111.4,111.47,110.8,111.16,110700.0,79.1441,79.1939,78.7179,78.9736,110700.0
2012-05-01 14:50:00,111.09,111.27,110.9,111.05,67000.0,78.9239,79.0518,78.7889,78.8955,67000.0
2012-05-01 15:00:00,111.06,111.15,110.89,111.0,70500.0,78.9026,78.9665,78.7818,78.8599,70500.0
2012-05-01 15:10:00,111.01,111.12,110.8,110.89,109600.0,78.8671,78.9452,78.7179,78.7818,109600.0
2012-05-01 15:20:00,110.92,110.93,110.52,110.65,146000.0,78.8031,78.8102,78.5189,78.6113,146000.0
2012-05-01 15:30:00,110.65,110.96,110.5,110.53,302800.0,78.6113,78.8315,78.5047,78.526,302800.0
2012-05-01 15:40:00,110.52,110.85,110.51,110.84,202100.0,78.5189,78.7534,78.5118,78.7463,202100.0
2012-05-01 15:50:00,110.84,111.21,110.79,111.14,303700.0,78.7463,79.0091,78.7108,78.9594,303700.0
2012-05-02 09:30:00,110.5,111.0,109.55,110.3,270600.0,78.5047,78.8599,77.8298,78.3626,270600.0
2012-05-02 09:40:00,110.36,110.82,109.95,110.68,222900.0,78.4053,78.7321,78.114,78.6326,222900.0
2012-05-02 09:50:00,110.7,111.79,110.6,111.72,131700.0,78.6468,79.4212,78.5758,79.3715,131700.0
2012-05-02 10:00:00,111.78,111.86,111.12,111.62,109600.0,79.4141,79.4709,78.9452,79.3004,109600.0
2012-05-02 10:10:00,111.59,111.72,111.03,111.24,94500.0,79.2791,79.3715,78.8813,79.0305,94500.0
2012-05-02 10:20:00,111.22,111.38,111.1,111.17,67700.0,79.0162,79.1299,78.931,78.9807,67700.0
2012-05-02 10:30:00,111.17,111.41,111.11,111.28,54300.0,78.9807,79.1512,78.9381,79.0589,54300.0
2012-05-02 10:40:00,111.37,111.76,111.33,111.36,62900.0,79.1228,79.3999,79.0944,79.1157,62900.0
2012-05-02 10:50:00,111.31,111.62,111.25,111.47,85300.0,79.0802,79.3004,79.0376,79.1939,85300.0
2012-05-02 11:00:00,111.46,111.5,110.91,110.91,70300.0,79.1868,79.2152,78.796,78.796,70300.0
2012-05-02 11:10:00,110.93,110.93,110.62,110.72,63500.0,78.8102,78.8102,78.59,78.661,63500.0
2012-05-02 11:20:00,110.73,110.76,110.45,110.54,62300.0,78.6681,78.6894,78.4692,78.5331,62300.0
2012-05-02 11:30:00,110.52,111.17,110.52,111.11,38700.0,78.5189,78.9807,78.5189,78.9381,38700.0
2012-05-02 11:40:00,111.07,111.28,111.04,111.17,32100.0,78.9097,79.0589,78.8884,78.9807,32100.0
2012-05-02 11:50:00,111.15,111.21,111.08,111.1,64300.0,78.9665,79.0091,78.9168,78.931,64300.0
2012-05-02 12:00:00,111.16,111.36,111.1,111.33,24600.0,78.9736,79.1157,78.931,79.0944,24600.0
2012-05-02 12:10:00,111.33,111.79,111.23,111.79,58600.0,79.0944,79.4212,79.0234,79.4212,58600.0
2012-05-02 12:20:00,111.8,112.07,111.8,111.99,92200.0,79.4283,79.6201,79.4283,79.5633,92200.0
2012-05-02 12:30:00,111.96,112.07,111.84,111.85,37600.0,79.542,79.6201,79.4567,79.4638,37600.0
2012-05-02 12:40:00,111.87,112.08,111.87,111.98,34800.0,79.478,79.6272,79.478,79.5562,34800.0
2012-05-02 12:50:00,111.99,112.1,111.98,112.02,46200.0,79.5633,79.6414,79.5562,79.5846,46200.0
2012-05-02 13:00:00,112.02,112.15,111.93,111.94,31700.0,79.5846,79.677,79.5207,79.5278,31700.0
2012-05-02 13:10:00,111.94,111.99,111.78,111.78,32700.0,79.5278,79.5633,79.4141,79.4141,32700.0
2012-05-02 13:20:00,111.83,111.88,111.62,111.69,35200.0,79.4496,79.4851,79.3004,79.3502,35200.0
2012-05-02 13:30:00,111.71,112.05,111.68,112.04,69200.0,79.3644,79.6059,79.3431,79.5988,69200.0
2012-05-02 13:40:00,112.02,112.4,112.02,112.28,57800.0,79.5846,79.8546,79.5846,79.7693,57800.0
2012-05-02 13:50:00,112.3,112.4,112.07,112.29,29200.0,79.7835,79.8546,79.6201,79.7764,29200.0
2012-05-02 14:00:00,112.34,112.5,112.29,112.49,37000.0,79.812,79.9256,79.7764,79.9185,37000.0
2012-05-02 14:10:00,112.49,112.58,112.37,112.51,38600.0,79.9185,79.9825,79.8333,79.9327,38600.0
2012-05-02 14:20:00,112.52,113.14,112.45,113.12,58100.0,79.9398,80.3803,79.8901,80.3661,58100.0
2012-05-02 14:30:00,113.08,113.12,112.5,112.54,54100.0,80.3377,80.3661,79.9256,79.954,54100.0
2012-05-02 14:40:00,112.53,112.8,112.5,112.68,25200.0,79.9469,80.1388,79.9256,80.0535,25200.0
2012-05-02 14:50:00,112.7,112.7,112.49,112.6,55900.0,80.0677,80.0677,79.9185,79.9967,55900.0
2012-05-02 15:00:00,112.62,112.81,112.42,112.43,60500.0,80.0109,80.1459,79.8688,79.8759,60500.0
2012-05-02 15:10:00,112.42,112.48,112.17,112.18,61600.0,79.8688,79.9114,79.6912,79.6983,61600.0
2012-05-02 15:20:00,112.17,112.4,112.15,112.38,71800.0,79.6912,79.8546,79.677,79.8404,71800.0
2012-05-02 15:30:00,112.37,112.56,112.18,112.55,74300.0,79.8333,79.9683,79.6983,79.9611,74300.0
2012-05-02 15:40:00,112.55,112.8,112.34,112.34,113600.0,79.9611,80.1388,79.812,79.812,113600.0
2012-05-02 15:50:00,112.33,112.52,112.24,112.5,162900.0,79.8048,79.9398,79.7409,79.9256,162900.0
2012-05-03 09:30:00,111.89,112.34,110.3,110.84,215600.0,79.4922,79.812,78.3626,78.7463,215600.0
2012-05-03 09:40:00,110.77,110.83,110.21,110.73,127600.0,78.6965,78.7392,78.2987,78.6681,127600.0
2012-05-03 09:50:00,110.74,111.34,110.7,111.02,125800.0,78.6752,79.1015,78.6468,78.8742,125800.0
2012-05-03 10:00:00,111.02,111.06,110.66,110.87,78000.0,78.8742,78.9026,78.6184,78.7676,78000.0
2012-05-03 10:10:00,110.84,110.95,110.38,110.43,56400.0,78.7463,78.8244,78.4195,78.455,56400.0
2012-05-03 10:20:00,110.38,110.46,110.05,110.3,80500.0,78.4195,78.4763,78.185,78.3626,80500.0
2012-05-03 10:30:00,110.31,110.74,110.23,110.74,63600.0,78.3697,78.6752,78.3129,78.6752,63600.0
2012-05-03 10:40:00,110.74,110.92,110.68,110.84,52100.0,78.6752,78.8031,78.6326,78.7463,52100.0
2012-05-03 10:50:00,110.83,111.33,110.8,111.21,73800.0,78.7392,79.0944,78.7179,79.0091,73800.0
2012-05-03 11:00:00,111.21,111.43,111.2,111.38,70500.0,79.0091,79.1654,79.002,79.1299,70500.0
2012-05-03 11:10:00,111.37,111.39,111.15,111.25,49300.0,79.1228,79.137,78.9665,79.0376,49300.0
2012-05-03 11:20:00,111.28,111.5,111.25,111.36,38300.0,79.0589,79.2152,79.0376,79.1157,38300.0
2012-05-03 11:30:00,111.37,111.49,110.78,110.92,43100.0,79.1228,79.2081,78.7037,78.8031,43100.0
2012-05-03 11:40:00,110.94,111.0,110.53,110.6,40800.0,78.8173,78.8599,78.526,78.5758,40800.0
2012-05-03 11:50:00,110.57,110.69,110.54,110.6,18100.0,78.5545,78.6397,78.5331,78.5758,18100.0
2012-05-03 12:00:00,110.6,110.65,110.42,110.62,39200.0,78.5758,78.6113,78.4479,78.59,39200.0
2012-05-03 12:10:00,110.67,110.67,110.29,110.36,49700.0,78.6255,78.6255,78.3555,78.4053,49700.0
2012-05-03 12:20:00,110.37,110.46,110.2,110.31,37900.0,78.4124,78.4763,78.2916,78.3697,37900.0
2012-05-03 12:30:00,110.33,110.37,110.16,110.3,38800.0,78.3839,78.4124,78.2632,78.3626,38800.0
2012-05-03 12:40:00,110.31,110.33,110.2,110.22,25100.0,78.3697,78.3839,78.2916,78.3058,25100.0
2012-05-03 12:50:00,110.2,110.31,110.15,110.15,34900.0,78.2916,78.3697,78.2561,78.2561,34900.0
2012-05-03 13:00:00,110.17,110.28,110.0,110.0,32800.0,78.2703,78.3484,78.1495,78.1495,32800.0
2012-05-03 13:10:00,110.0,110.06,109.75,110.01,57900.0,78.1495,78.1921,77.9719,78.1566,57900.0
2012-05-03 13:20:00,110.01,110.04,109.94,109.97,40800.0,78.1566,78.1779,78.1069,78.1282,40800.0
2012-05-03 13:30:00,109.97,110.02,109.79,109.81,68400.0,78.1282,78.1637,78.0003,78.0145,68400.0
2012-05-03 13:40:00,109.8,109.91,109.75,109.81,131200.0,78.0074,78.0856,77.9719,78.0145,131200.0
2012-05-03 13:50:00,109.81,109.97,109.75,109.9,63000.0,78.0145,78.1282,77.9719,78.0785,63000.0
2012-05-03 14:00:00,109.91,110.04,109.89,110.0,100100.0,78.0856,78.1779,78.0713,78.1495,100100.0
2012-05-03 14:10:00,110.02,110.13,109.92,110.02,51800.0,78.1637,78.2419,78.0927,78.1637,51800.0
2012-05-03 14:20:00,110.01,110.06,109.95,109.97,44900.0,78.1566,78.1921,78.114,78.1282,44900.0
2012-05-03 14:30:00,109.96,110.05,109.95,110.01,40200.0,78.1211,78.185,78.114,78.1566,40200.0
2012-05-03 14:40:00,110.04,110.12,109.95,110.01,73400.0,78.1779,78.2348,78.114,78.1566,73400.0
2012-05-03 14:50:00,110.02,110.14,109.95,110.02,42900.0,78.1637,78.249,78.114,78.1637,42900.0
2012-05-03 15:00:00,110.05,110.19,109.99,110.08,60200.0,78.185,78.2845,78.1424,78.2063,60200.0
2012-05-03 15:10:00,110.09,110.4,110.0,110.37,42500.0,78.2134,78.4337,78.1495,78.4124,42500.0
2012-05-03 15:20:00,110.37,110.57,110.36,110.41,68300.0,78.4124,78.5545,78.4053,78.4408,68300.0
2012-05-03 15:30:00,110.41,110.51,110.19,110.19,73600.0,78.4408,78.5118,78.2845,78.2845,73600.0
2012-05-03 15:40:00,110.21,110.53,110.19,110.43,120500.0,78.2987,78.526,78.2845,78.455,120500.0
2012-05-03 15:50:00,110.42,110.44,110.22,110.44,175500.0,78.4479,78.4621,78.3058,78.4621,175500.0
2012-05-04 09:30:00,109.4,109.86,109.12,109.25,121200.0,77.7232,78.05,77.5243,77.6167,121200.0
2012-05-04 09:40:00,109.27,109.29,108.35,108.7,126100.0,77.6309,77.6451,76.9773,77.2259,126100.0
2012-05-04 09:50:00,108.67,108.8,108.42,108.75,137000.0,77.2046,77.297,77.027,77.2614,137000.0
2012-05-04 10:00:00,108.74,108.75,108.39,108.48,83200.0,77.2543,77.2614,77.0057,77.0696,83200.0
2012-05-04 10:10:00,108.44,108.49,108.01,108.09,70100.0,77.0412,77.0767,76.7357,76.7925,70100.0
2012-05-04 10:20:00,108.01,108.25,107.96,108.08,66800.0,76.7357,76.9062,76.7002,76.7854,66800.0
2012-05-04 10:30:00,108.13,108.19,107.6,107.72,75400.0,76.821,76.8636,76.4444,76.5297,75400.0
2012-05-04 10:40:00,107.72,107.74,107.17,107.39,161200.0,76.5297,76.5439,76.1389,76.2952,161200.0
2012-05-04 10:50:00,107.37,107.71,107.23,107.34,109800.0,76.281,76.5226,76.1816,76.2597,109800.0
2012-05-04 11:00:00,107.36,107.38,106.81,107.07,107100.0,76.2739,76.2881,75.8832,76.0679,107100.0
2012-05-04 11:10:00,107.07,107.33,106.74,107.07,86700.0,76.0679,76.2526,75.8334,76.0679,86700.0
2012-05-04 11:20:00,107.05,107.05,106.29,106.33,97100.0,76.0537,76.0537,75.5137,75.5421,97100.0
2012-05-04 11:30:00,106.33,106.69,105.91,105.97,139700.0,75.5421,75.7979,75.2438,75.2864,139700.0
2012-05-04 11:40:00,105.97,106.33,105.97,106.14,87000.0,75.2864,75.5421,75.2864,75.4072,87000.0
2012-05-04 11:50:00,106.14,106.29,105.43,105.53,109200.0,75.4072,75.5137,74.9027,74.9738,109200.0
2012-05-04 12:00:00,105.51,105.91,105.45,105.73,134600.0,74.9596,75.2438,74.917,75.1159,134600.0
2012-05-04 12:10:00,105.73,106.39,105.7,106.26,103700.0,75.1159,75.5848,75.0946,75.4924,103700.0
2012-05-04 12:20:00,106.24,106.24,105.86,106.03,46600.0,75.4782,75.4782,75.2082,75.329,46600.0
2012-05-04 12:30:00,106.06,106.2,105.87,106.0,22000.0,75.3503,75.4498,75.2153,75.3077,22000.0
2012-05-04 12:40:00,106.0,106.48,105.92,106.45,41300.0,75.3077,75.6487,75.2509,75.6274,41300.0
2012-05-04 12:50:00,106.45,106.51,106.34,106.51,32600.0,75.6274,75.67,75.5493,75.67,32600.0
2012-05-04 13:00:00,106.54,106.93,106.46,106.8,77600.0,75.6913,75.9684,75.6345,75.8761,77600.0
2012-05-04 13:10:00,106.75,107.06,106.63,106.83,41500.0,75.8405,76.0608,75.7553,75.8974,41500.0
2012-05-04 13:20:00,106.85,106.85,106.55,106.69,33600.0,75.9116,75.9116,75.6984,75.7979,33600.0
2012-05-04 13:30:00,106.7,106.73,106.46,106.49,58800.0,75.805,75.8263,75.6345,75.6558,58800.0
2012-05-04 13:40:00,106.51,106.66,106.39,106.66,27000.0,75.67,75.7766,75.5848,75.7766,27000.0
2012-05-04 13:50:00,106.66,106.95,106.66,106.88,29100.0,75.7766,75.9826,75.7766,75.9329,29100.0
2012-05-04 14:00:00,106.88,106.88,106.61,106.86,33900.0,75.9329,75.9329,75.7411,75.9187,33900.0
2012-05-04 14:10:00,106.83,107.05,106.72,107.01,26200.0,75.8974,76.0537,75.8192,76.0253,26200.0
2012-05-04 14:20:00,107.01,107.05,106.86,106.94,40300.0,76.0253,76.0537,75.9187,75.9755,40300.0
2012-05-04 14:30:00,106.93,107.07,106.76,106.88,54800.0,75.9684,76.0679,75.8476,75.9329,54800.0
2012-05-04 14:40:00,106.86,106.95,106.73,106.93,48900.0,75.9187,75.9826,75.8263,75.9684,48900.0
2012-05-04 14:50:00,106.91,107.0,106.58,106.85,48900.0,75.9542,76.0181,75.7198,75.9116,48900.0
2012-05-04 15:00:00,106.84,107.13,106.81,107.05,82100.0,75.9045,76.1105,75.8832,76.0537,82100.0
2012-05-04 15:10:00,107.02,107.25,106.98,107.14,64100.0,76.0324,76.1958,76.0039,76.1176,64100.0
2012-05-04 15:20:00,107.12,107.16,106.94,107.09,59600.0,76.1034,76.1318,75.9755,76.0821,59600.0
2012-05-04 15:30:00,107.1,107.16,107.01,107.04,106200.0,76.0892,76.1318,76.0253,76.0466,106200.0
2012-05-04 15:40:00,107.05,107.33,107.02,107.24,121200.0,76.0537,76.2526,76.0324,76.1887,121200.0
2012-05-04 15:50:00,107.24,107.35,107.08,107.11,204400.0,76.1887,76.2668,76.075,76.0963,204400.0
2012-05-07 09:30:00,104.76,107.1,104.17,107.09,302400.0,74.4267,76.0892,74.0076,76.0821,302400.0
2012-05-07 09:40:00,107.08,107.56,106.09,106.31,172200.0,76.075,76.416,75.3716,75.5279,172200.0
2012-05-07 09:50:00,106.27,106.64,106.13,106.29,125600.0,75.4995,75.7624,75.4001,75.5137,125600.0
2012-05-07 10:00:00,106.29,106.63,106.19,106.27,165300.0,75.5137,75.7553,75.4427,75.4995,165300.0
2012-05-07 10:10:00,106.26,106.45,106.05,106.26,114800.0,75.4924,75.6274,75.3432,75.4924,114800.0
2012-05-07 10:20:00,106.26,106.27,105.3,105.3,128200.0,75.4924,75.4995,74.8104,74.8104,128200.0
2012-05-07 10:30:00,105.3,105.7,105.3,105.38,95100.0,74.8104,75.0946,74.8104,74.8672,95100.0
2012-05-07 10:40:00,105.37,105.53,105.13,105.5,92000.0,74.8601,74.9738,74.6896,74.9525,92000.0
2012-05-07 10:50:00,105.5,105.51,105.29,105.49,69800.0,74.9525,74.9596,74.8033,74.9454,69800.0
2012-05-07 11:00:00,105.51,105.82,105.48,105.79,72700.0,74.9596,75.1798,74.9383,75.1585,72700.0
2012-05-07 11:10:00,105.72,105.86,105.44,105.56,67400.0,75.1088,75.2082,74.9098,74.9951,67400.0
2012-05-07 11:20:00,105.58,105.72,105.25,105.33,43500.0,75.0093,75.1088,74.7749,74.8317,43500.0
2012-05-07 11:30:00,105.34,105.53,105.32,105.43,41200.0,74.8388,74.9738,74.8246,74.9027,41200.0
2012-05-07 11:40:00,105.47,105.5,105.26,105.3,54800.0,74.9312,74.9525,74.782,74.8104,54800.0
2012-05-07 11:50:00,105.31,105.42,105.23,105.26,42400.0,74.8175,74.8956,74.7607,74.782,42400.0
2012-05-07 12:00:00,105.29,105.39,105.18,105.2,56700.0,74.8033,74.8743,74.7251,74.7393,56700.0
2012-05-07 12:10:00,105.2,105.45,105.17,105.25,49700.0,74.7393,74.917,74.718,74.7749,49700.0
2012-05-07 12:20:00,105.25,105.46,105.22,105.44,68500.0,74.7749,74.9241,74.7535,74.9098,68500.0
2012-05-07 12:30:00,105.44,105.75,105.44,105.5,55800.0,74.9098,75.1301,74.9098,74.9525,55800.0
2012-05-07 12:40:00,105.5,105.62,105.31,105.37,50400.0,74.9525,75.0377,74.8175,74.8601,50400.0
2012-05-07 12:50:00,105.41,105.46,105.25,105.29,62000.0,74.8885,74.9241,74.7749,74.8033,62000.0
2012-05-07 13:00:00,105.29,105.35,105.21,105.25,39500.0,74.8033,74.8459,74.7464,74.7749,39500.0
2012-05-07 13:10:00,105.25,105.43,105.18,105.26,72600.0,74.7749,74.9027,74.7251,74.782,72600.0
2012-05-07 13:20:00,105.28,105.54,105.2,105.2,55100.0,74.7962,74.9809,74.7393,74.7393,55100.0
2012-05-07 13:30:00,105.2,105.42,105.13,105.4,33900.0,74.7393,74.8956,74.6896,74.8814,33900.0
2012-05-07 13:40:00,105.38,105.5,105.26,105.42,39700.0,74.8672,74.9525,74.782,74.8956,39700.0
2012-05-07 13:50:00,105.43,105.67,105.32,105.46,45300.0,74.9027,75.0733,74.8246,74.9241,45300.0
2012-05-07 14:00:00,105.51,105.82,105.5,105.75,46000.0,74.9596,75.1798,74.9525,75.1301,46000.0
2012-05-07 14:10:00,105.71,105.85,105.58,105.62,63600.0,75.1017,75.2011,75.0093,75.0377,63600.0
2012-05-07 14:20:00,105.63,105.85,105.63,105.78,28500.0,75.0448,75.2011,75.0448,75.1514,28500.0
2012-05-07 14:30:00,105.77,105.84,105.68,105.71,32100.0,75.1443,75.194,75.0804,75.1017,32100.0
2012-05-07 14:40:00,105.71,105.85,105.62,105.78,39900.0,75.1017,75.2011,75.0377,75.1514,39900.0
2012-05-07 14:50:00,105.8,105.91,105.73,105.78,35200.0,75.1656,75.2438,75.1159,75.1514,35200.0
2012-05-07 15:00:00,105.8,105.8,105.6,105.6,49300.0,75.1656,75.1656,75.0235,75.0235,49300.0
2012-05-07 15:10:00,105.6,105.78,105.58,105.59,47300.0,75.0235,75.1514,75.0093,75.0164,47300.0
2012-05-07 15:20:00,105.59,105.7,105.47,105.49,65100.0,75.0164,75.0946,74.9312,74.9454,65100.0
2012-05-07 15:30:00,105.49,105.77,105.4,105.7,84000.0,74.9454,75.1443,74.8814,75.0946,84000.0
2012-05-07 15:40:00,105.73,105.76,105.55,105.71,99000.0,75.1159,75.1372,74.988,75.1017,99000.0
2012-05-07 15:50:00,105.7,105.7,105.36,105.5,166000.0,75.0946,75.0946,74.853,74.9525,166000.0
2012-05-08 09:30:00,104.93,104.93,103.85,104.25,227700.0,74.5475,74.5475,73.7802,74.0644,227700.0
2012-05-08 09:40:00,104.2,104.89,104.02,104.77,160400.0,74.0289,74.5191,73.901,74.4338,160400.0
2012-05-08 09:50:00,104.8,104.86,104.46,104.58,89200.0,74.4552,74.4978,74.2136,74.2989,89200.0
2012-05-08 10:00:00,104.66,104.75,104.0,104.09,91400.0,74.3557,74.4196,73.8868,73.9507,91400.0
2012-05-08 10:10:00,104.07,104.2,103.75,104.05,86200.0,73.9365,74.0289,73.7092,73.9223,86200.0
2012-05-08 10:20:00,104.03,104.21,103.8,103.8,104400.0,73.9081,74.036,73.7447,73.7447,104400.0
2012-05-08 10:30:00,103.8,103.84,103.28,103.45,76200.0,73.7447,73.7731,73.3753,73.4961,76200.0
2012-05-08 10:40:00,103.44,103.53,103.0,103.13,86600.0,73.4889,73.5529,73.1763,73.2687,86600.0
2012-05-08 10:50:00,103.06,103.62,103.05,103.58,42700.0,73.219,73.6168,73.2119,73.5884,42700.0
2012-05-08 11:00:00,103.58,103.58,103.02,103.11,60300.0,73.5884,73.5884,73.1906,73.2545,60300.0
2012-05-08 11:10:00,103.18,103.47,103.02,103.47,50100.0,73.3042,73.5103,73.1906,73.5103,50100.0
2012-05-08 11:20:00,103.45,103.46,103.27,103.35,51000.0,73.4961,73.5032,73.3682,73.425,51000.0
2012-05-08 11:30:00,103.33,103.9,103.23,103.88,43500.0,73.4108,73.8158,73.3398,73.8015,43500.0
2012-05-08 11:40:00,103.9,104.23,103.78,104.23,62500.0,73.8158,74.0502,73.7305,74.0502,62500.0
2012-05-08 11:50:00,104.27,104.61,104.18,104.47,102200.0,74.0786,74.3202,74.0147,74.2207,102200.0
2012-05-08 12:00:00,104.47,104.5,104.29,104.37,54100.0,74.2207,74.242,74.0928,74.1497,54100.0
2012-05-08 12:10:00,104.36,104.45,104.18,104.37,30800.0,74.1426,74.2065,74.0147,74.1497,30800.0
2012-05-08 12:20:00,104.45,104.45,103.78,104.1,47600.0,74.2065,74.2065,73.7305,73.9578,47600.0
2012-05-08 12:30:00,104.1,104.14,103.91,104.1,48900.0,73.9578,73.9863,73.8229,73.9578,48900.0
2012-05-08 12:40:00,104.12,104.26,103.88,104.01,41100.0,73.9721,74.0715,73.8015,73.8939,41100.0
2012-05-08 12:50:00,104.0,104.02,103.85,103.91,31700.0,73.8868,73.901,73.7802,73.8229,31700.0
2012-05-08 13:00:00,103.92,104.16,103.88,104.14,27300.0,73.83,74.0005,73.8015,73.9863,27300.0
2012-05-08 13:10:00,104.16,104.4,104.06,104.26,40300.0,74.0005,74.171,73.9294,74.0715,40300.0
2012-05-08 13:20:00,104.31,104.62,104.09,104.56,39800.0,74.107,74.3273,73.9507,74.2847,39800.0
2012-05-08 13:30:00,104.56,104.82,104.38,104.76,58900.0,74.2847,74.4694,74.1568,74.4267,58900.0
2012-05-08 13:40:00,104.82,104.86,104.58,104.73,29900.0,74.4694,74.4978,74.2989,74.4054,29900.0
2012-05-08 13:50:00,104.73,105.04,104.53,105.02,51500.0,74.4054,74.6257,74.2633,74.6115,51500.0
2012-05-08 14:00:00,105.02,105.29,105.01,105.2,102700.0,74.6115,74.8033,74.6044,74.7393,102700.0
2012-05-08 14:10:00,105.23,105.24,104.65,104.75,56900.0,74.7607,74.7678,74.3486,74.4196,56900.0
2012-05-08 14:20:00,104.77,105.17,104.74,105.17,65600.0,74.4338,74.718,74.4125,74.718,65600.0
2012-05-08 14:30:00,105.17,105.61,105.12,105.4,91600.0,74.718,75.0306,74.6825,74.8814,91600.0
2012-05-08 14:40:00,105.38,105.92,105.38,105.69,130400.0,74.8672,75.2509,74.8672,75.0875,130400.0
2012-05-08 14:50:00,105.69,106.7,105.69,106.64,141600.0,75.0875,75.805,75.0875,75.7624,141600.0
2012-05-08 15:00:00,106.62,106.81,106.2,106.51,161000.0,75.7482,75.8832,75.4498,75.67,161000.0
2012-05-08 15:10:00,106.5,107.19,106.4,107.15,118300.0,75.6629,76.1531,75.5919,76.1247,118300.0
2012-05-08 15:20:00,107.12,107.2,106.63,107.0,147600.0,76.1034,76.1602,75.7553,76.0181,147600.0
2012-05-08 15:30:00,106.99,107.18,106.57,107.0,142000.0,76.011,76.146,75.7127,76.0181,142000.0
2012-05-08 15:40:00,107.01,107.14,106.57,106.72,165400.0,76.0253,76.1176,75.7127,75.8192,165400.0
2012-05-08 15:50:00,106.77,107.25,106.77,106.89,210100.0,75.8547,76.1958,75.8547,75.94,210100.0
2012-05-09 09:30:00,105.16,105.44,104.75,105.36,142000.0,74.7109,74.9098,74.4196,74.853,142000.0
2012-05-09 09:40:00,105.38,106.16,105.38,105.73,148500.0,74.8672,75.4214,74.8672,75.1159,148500.0
2012-05-09 09:50:00,105.72,105.99,105.47,105.99,62000.0,75.1088,75.3006,74.9312,75.3006,62000.0
2012-05-09 10:00:00,106.0,106.65,105.66,106.32,132800.0,75.3077,75.7695,75.0661,75.535,132800.0
2012-05-09 10:10:00,106.3,106.7,106.1,106.1,102800.0,75.5208,75.805,75.3787,75.3787,102800.0
2012-05-09 10:20:00,106.05,106.24,105.88,105.95,91100.0,75.3432,75.4782,75.2224,75.2722,91100.0
2012-05-09 10:30:00,105.92,106.3,105.72,106.23,73400.0,75.2509,75.5208,75.1088,75.4711,73400.0
2012-05-09 10:40:00,106.23,106.97,106.15,106.85,116800.0,75.4711,75.9968,75.4143,75.9116,116800.0
2012-05-09 10:50:00,106.85,107.0,106.63,106.7,96600.0,75.9116,76.0181,75.7553,75.805,96600.0
2012-05-09 11:00:00,106.7,106.82,106.4,106.61,88700.0,75.805,75.8903,75.5919,75.7411,88700.0
2012-05-09 11:10:00,106.6,107.45,106.6,107.14,138900.0,75.734,76.3379,75.734,76.1176,138900.0
2012-05-09 11:20:00,107.12,107.32,107.11,107.23,122500.0,76.1034,76.2455,76.0963,76.1816,122500.0
2012-05-09 11:30:00,107.22,108.25,107.04,108.23,113200.0,76.1744,76.9062,76.0466,76.892,113200.0
2012-05-09 11:40:00,108.22,108.3,107.76,108.2,109900.0,76.8849,76.9417,76.5581,76.8707,109900.0
2012-05-09 11:50:00,108.17,108.22,107.89,108.1,85800.0,76.8494,76.8849,76.6504,76.7996,85800.0
2012-05-09 12:00:00,108.04,108.34,107.92,108.04,94100.0,76.757,76.9702,76.6718,76.757,94100.0
2012-05-09 12:10:00,108.1,108.57,108.08,108.51,89400.0,76.7996,77.1336,76.7854,77.0909,89400.0
2012-05-09 12:20:00,108.48,108.57,108.01,108.23,72900.0,77.0696,77.1336,76.7357,76.892,72900.0
2012-05-09 12:30:00,108.23,108.23,107.89,107.96,54700.0,76.892,76.892,76.6504,76.7002,54700.0
2012-05-09 12:40:00,107.99,108.25,107.87,108.14,82900.0,76.7215,76.9062,76.6362,76.8281,82900.0
2012-05-09 12:50:00,108.11,108.28,107.86,108.17,95300.0,76.8067,76.9275,76.6291,76.8494,95300.0
2012-05-09 13:00:00,108.16,108.49,108.08,108.23,106100.0,76.8423,77.0767,76.7854,76.892,106100.0
2012-05-09 13:10:00,108.25,108.31,108.01,108.17,89900.0,76.9062,76.9488,76.7357,76.8494,89900.0
2012-05-09 13:20:00,108.23,108.73,108.17,108.51,91200.0,76.892,77.2472,76.8494,77.0909,91200.0
2012-05-09 13:30:00,108.55,109.02,108.46,108.88,86100.0,77.1193,77.4533,77.0554,77.3538,86100.0
2012-05-09 13:40:00,108.89,109.1,108.78,108.87,78200.0,77.3609,77.5101,77.2828,77.3467,78200.0
2012-05-09 13:50:00,108.93,109.2,108.8,108.96,78900.0,77.3893,77.5811,77.297,77.4106,78900.0
2012-05-09 14:00:00,108.99,109.05,108.59,108.65,78800.0,77.4319,77.4746,77.1478,77.1904,78800.0
2012-05-09 14:10:00,108.64,108.69,108.31,108.36,59300.0,77.1833,77.2188,76.9488,76.9844,59300.0
2012-05-09 14:20:00,108.33,108.64,108.32,108.51,89200.0,76.963,77.1833,76.9559,77.0909,89200.0
2012-05-09 14:30:00,108.55,108.57,108.09,108.1,45100.0,77.1193,77.1336,76.7925,76.7996,45100.0
2012-05-09 14:40:00,108.1,108.35,107.81,107.82,75800.0,76.7996,76.9773,76.5936,76.6007,75800.0
2012-05-09 14:50:00,107.8,108.08,107.62,107.62,58600.0,76.5865,76.7854,76.4586,76.4586,58600.0
2012-05-09 15:00:00,107.65,107.79,107.51,107.53,58600.0,76.4799,76.5794,76.3805,76.3947,58600.0
2012-05-09 15:10:00,107.54,107.56,107.17,107.39,121300.0,76.4018,76.416,76.1389,76.2952,121300.0
2012-05-09 15:20:00,107.43,107.69,107.17,107.17,86200.0,76.3236,76.5084,76.1389,76.1389,86200.0
2012-05-09 15:30:00,107.21,107.22,106.87,106.99,185800.0,76.1673,76.1744,75.9258,76.011,185800.0
2012-05-09 15:40:00,107.0,107.3,106.88,107.24,191500.0,76.0181,76.2313,75.9329,76.1887,191500.0
2012-05-09 15:50:00,107.2,107.25,106.73,106.75,252500.0,76.1602,76.1958,75.8263,75.8405,252500.0
2012-05-10 09:30:00,108.94,109.18,108.0,108.06,157600.0,77.3964,77.5669,76.7286,76.7712,157600.0
2012-05-10 09:40:00,108.05,108.05,107.01,107.43,95300.0,76.7641,76.7641,76.0253,76.3236,95300.0
2012-05-10 09:50:00,107.43,108.1,107.42,107.57,118500.0,76.3236,76.7996,76.3165,76.4231,118500.0
2012-05-10 10:00:00,107.56,107.81,107.42,107.6,108400.0,76.416,76.5936,76.3165,76.4444,108400.0
2012-05-10 10:10:00,107.54,107.58,106.82,106.82,58200.0,76.4018,76.4302,75.8903,75.8903,58200.0
2012-05-10 10:20:00,106.82,107.1,106.36,106.5,56300.0,75.8903,76.0892,75.5635,75.6629,56300.0
2012-05-10 10:30:00,106.43,106.44,106.21,106.29,41500.0,75.6132,75.6203,75.4569,75.5137,41500.0
2012-05-10 10:40:00,106.28,106.5,106.0,106.07,63300.0,75.5066,75.6629,75.3077,75.3574,63300.0
2012-05-10 10:50:00,106.15,106.16,105.9,106.11,80100.0,75.4143,75.4214,75.2367,75.3858,80100.0
2012-05-10 11:00:00,106.11,106.15,105.56,105.7,77700.0,75.3858,75.4143,74.9951,75.0946,77700.0
2012-05-10 11:10:00,105.71,105.88,105.37,105.84,43200.0,75.1017,75.2224,74.8601,75.194,43200.0
2012-05-10 11:20:00,105.85,106.04,105.7,106.01,43400.0,75.2011,75.3361,75.0946,75.3148,43400.0
2012-05-10 11:30:00,106.01,106.37,105.91,106.31,61600.0,75.3148,75.5706,75.2438,75.5279,61600.0
2012-05-10 11:40:00,106.33,106.33,105.98,106.08,42600.0,75.5421,75.5421,75.2935,75.3645,42600.0
2012-05-10 11:50:00,106.14,106.14,105.75,105.94,28000.0,75.4072,75.4072,75.1301,75.2651,28000.0
2012-05-10 12:00:00,105.91,105.95,105.51,105.83,21100.0,75.2438,75.2722,74.9596,75.1869,21100.0
2012-05-10 12:10:00,105.82,106.27,105.7,106.21,42200.0,75.1798,75.4995,75.0946,75.4569,42200.0
2012-05-10 12:20:00,106.22,106.28,105.89,106.05,23200.0,75.464,75.5066,75.2295,75.3432,23200.0
2012-05-10 12:30:00,106.05,106.33,105.97,106.25,24000.0,75.3432,75.5421,75.2864,75.4853,24000.0
2012-05-10 12:40:00,106.28,106.39,106.2,106.37,15600.0,75.5066,75.5848,75.4498,75.5706,15600.0
2012-05-10 12:50:00,106.33,106.63,106.31,106.46,30800.0,75.5421,75.7553,75.5279,75.6345,30800.0
2012-05-10 13:00:00,106.52,106.56,106.22,106.44,24800.0,75.6771,75.7056,75.464,75.6203,24800.0
2012-05-10 13:10:00,106.42,106.57,106.26,106.53,22500.0,75.6061,75.7127,75.4924,75.6842,22500.0
2012-05-10 13:20:00,106.52,106.67,106.49,106.62,26900.0,75.6771,75.7837,75.6558,75.7482,26900.0
2012-05-10 13:30:00,106.62,106.85,106.47,106.47,29000.0,75.7482,75.9116,75.6416,75.6416,29000.0
2012-05-10 13:40:00,106.53,106.66,106.33,106.37,55300.0,75.6842,75.7766,75.5421,75.5706,55300.0
2012-05-10 13:50:00,106.39,106.63,106.23,106.38,41300.0,75.5848,75.7553,75.4711,75.5777,41300.0
2012-05-10 14:00:00,106.4,106.64,106.36,106.55,49000.0,75.5919,75.7624,75.5635,75.6984,49000.0
2012-05-10 14:10:00,106.56,106.81,106.56,106.79,38200.0,75.7056,75.8832,75.7056,75.869,38200.0
2012-05-10 14:20:00,106.78,106.82,106.64,106.79,29500.0,75.8619,75.8903,75.7624,75.869,29500.0
2012-05-10 14:30:00,106.79,106.8,106.21,106.4,66400.0,75.869,75.8761,75.4569,75.5919,66400.0
2012-05-10 14:40:00,106.36,106.48,106.22,106.28,23200.0,75.5635,75.6487,75.464,75.5066,23200.0
2012-05-10 14:50:00,106.25,106.34,106.15,106.2,26300.0,75.4853,75.5493,75.4143,75.4498,26300.0
2012-05-10 15:00:00,106.22,106.3,106.01,106.07,43800.0,75.464,75.5208,75.3148,75.3574,43800.0
2012-05-10 15:10:00,106.09,106.29,106.08,106.21,44400.0,75.3716,75.5137,75.3645,75.4569,44400.0
2012-05-10 15:20:00,106.2,106.24,106.0,106.13,53800.0,75.4498,75.4782,75.3077,75.4001,53800.0
2012-05-10 15:30:00,106.13,106.24,106.01,106.16,60600.0,75.4001,75.4782,75.3148,75.4214,60600.0
2012-05-10 15:40:00,106.17,106.25,105.84,105.96,85700.0,75.4285,75.4853,75.194,75.2793,85700.0
2012-05-10 15:50:00,105.96,105.96,105.58,105.83,138900.0,75.2793,75.2793,75.0093,75.1869,138900.0
2012-05-11 09:30:00,104.68,105.58,104.61,105.25,104900.0,74.3699,75.0093,74.3202,74.7749,104900.0
2012-05-11 09:40:00,105.22,106.18,105.16,106.01,90700.0,74.7535,75.4356,74.7109,75.3148,90700.0
2012-05-11 09:50:00,106.06,106.33,105.67,105.67,44600.0,75.3503,75.5421,75.0733,75.0733,44600.0
2012-05-11 10:00:00,105.76,106.36,105.73,106.23,56600.0,75.1372,75.5635,75.1159,75.4711,56600.0
2012-05-11 10:10:00,106.23,106.78,106.02,106.52,53400.0,75.4711,75.8619,75.3219,75.6771,53400.0
2012-05-11 10:20:00,106.53,106.98,106.28,106.32,60400.0,75.6842,76.0039,75.5066,75.535,60400.0
2012-05-11 10:30:00,106.33,107.25,106.32,107.12,65600.0,75.5421,76.1958,75.535,76.1034,65600.0
2012-05-11 10:40:00,107.18,107.36,106.52,106.58,49700.0,76.146,76.2739,75.6771,75.7198,49700.0
2012-05-11 10:50:00,106.59,106.83,106.37,106.82,54000.0,75.7269,75.8974,75.5706,75.8903,54000.0
2012-05-11 11:00:00,106.81,106.81,106.49,106.76,57600.0,75.8832,75.8832,75.6558,75.8476,57600.0
2012-05-11 11:10:00,106.76,106.92,106.66,106.89,43700.0,75.8476,75.9613,75.7766,75.94,43700.0
2012-05-11 11:20:00,106.84,106.93,106.55,106.67,46000.0,75.9045,75.9684,75.6984,75.7837,46000.0
2012-05-11 11:30:00,106.7,107.0,106.7,106.8,21200.0,75.805,76.0181,75.805,75.8761,21200.0
2012-05-11 11:40:00,106.8,106.87,106.5,106.87,24200.0,75.8761,75.9258,75.6629,75.9258,24200.0
2012-05-11 11:50:00,106.81,106.94,106.73,106.89,11900.0,75.8832,75.9755,75.8263,75.94,11900.0
2012-05-11 12:00:00,106.89,107.02,106.78,106.94,17900.0,75.94,76.0324,75.8619,75.9755,17900.0
2012-05-11 12:10:00,106.95,106.96,106.63,106.66,19600.0,75.9826,75.9897,75.7553,75.7766,19600.0
2012-05-11 12:20:00,106.7,106.97,106.68,106.68,14200.0,75.805,75.9968,75.7908,75.7908,14200.0
2012-05-11 12:30:00,106.68,106.92,106.61,106.77,14600.0,75.7908,75.9613,75.7411,75.8547,14600.0
2012-05-11 12:40:00,106.76,107.09,106.76,107.08,27500.0,75.8476,76.0821,75.8476,76.075,27500.0
2012-05-11 12:50:00,107.08,107.08,106.87,106.94,29800.0,76.075,76.075,75.9258,75.9755,29800.0
2012-05-11 13:00:00,106.95,107.0,106.79,106.85,40700.0,75.9826,76.0181,75.869,75.9116,40700.0
2012-05-11 13:10:00,106.84,106.84,106.71,106.83,16100.0,75.9045,75.9045,75.8121,75.8974,16100.0
2012-05-11 13:20:00,106.81,106.89,106.71,106.79,32900.0,75.8832,75.94,75.8121,75.869,32900.0
2012-05-11 13:30:00,106.81,107.0,106.76,106.9,21100.0,75.8832,76.0181,75.8476,75.9471,21100.0
2012-05-11 13:40:00,106.89,106.95,106.77,106.81,39000.0,75.94,75.9826,75.8547,75.8832,39000.0
2012-05-11 13:50:00,106.83,106.99,106.83,106.91,10800.0,75.8974,76.011,75.8974,75.9542,10800.0
2012-05-11 14:00:00,106.9,106.97,106.74,106.83,24700.0,75.9471,75.9968,75.8334,75.8974,24700.0
2012-05-11 14:10:00,106.85,107.06,106.82,106.98,41500.0,75.9116,76.0608,75.8903,76.0039,41500.0
2012-05-11 14:20:00,106.96,107.05,106.88,106.91,22800.0,75.9897,76.0537,75.9329,75.9542,22800.0
2012-05-11 14:30:00,106.9,107.03,106.83,106.92,25800.0,75.9471,76.0395,75.8974,75.9613,25800.0
2012-05-11 14:40:00,106.92,107.04,106.85,106.91,22900.0,75.9613,76.0466,75.9116,75.9542,22900.0
2012-05-11 14:50:00,106.88,106.97,106.81,106.92,31800.0,75.9329,75.9968,75.8832,75.9613,31800.0
2012-05-11 15:00:00,106.92,107.0,106.67,106.79,45400.0,75.9613,76.0181,75.7837,75.869,45400.0
2012-05-11 15:10:00,106.76,106.88,106.69,106.84,42700.0,75.8476,75.9329,75.7979,75.9045,42700.0
2012-05-11 15:20:00,106.83,106.87,106.7,106.75,49100.0,75.8974,75.9258,75.805,75.8405,49100.0
2012-05-11 15:30:00,106.77,106.83,106.61,106.83,71200.0,75.8547,75.8974,75.7411,75.8974,71200.0
2012-05-11 15:40:00,106.82,106.82,106.4,106.59,88100.0,75.8903,75.8903,75.5919,75.7269,88100.0
2012-05-11 15:50:00,106.57,106.64,106.38,106.48,112900.0,75.7127,75.7624,75.5777,75.6487,112900.0
2012-05-14 09:30:00,104.84,105.36,104.55,104.7,71700.0,74.4836,74.853,74.2775,74.3841,71700.0
2012-05-14 09:40:00,104.64,104.78,103.95,104.28,79400.0,74.3415,74.441,73.8513,74.0857,79400.0
2012-05-14 09:50:00,104.31,104.93,104.16,104.3,95700.0,74.107,74.5475,74.0005,74.0999,95700.0
2012-05-14 10:00:00,104.26,104.42,103.95,104.19,90600.0,74.0715,74.1852,73.8513,74.0218,90600.0
2012-05-14 10:10:00,104.23,104.38,103.9,104.17,65800.0,74.0502,74.1568,73.8158,74.0076,65800.0
2012-05-14 10:20:00,104.15,104.5,104.07,104.35,42700.0,73.9934,74.242,73.9365,74.1355,42700.0
2012-05-14 10:30:00,104.37,104.73,104.31,104.67,47700.0,74.1497,74.4054,74.107,74.3628,47700.0
2012-05-14 10:40:00,104.59,104.7,104.29,104.7,60100.0,74.306,74.3841,74.0928,74.3841,60100.0
2012-05-14 10:50:00,104.69,105.26,104.64,104.8,65400.0,74.377,74.782,74.3415,74.4552,65400.0
2012-05-14 11:00:00,104.8,105.08,104.67,104.77,28000.0,74.4552,74.6541,74.3628,74.4338,28000.0
2012-05-14 11:10:00,104.76,104.95,104.53,104.65,24200.0,74.4267,74.5617,74.2633,74.3486,24200.0
2012-05-14 11:20:00,104.65,105.45,104.65,105.14,62600.0,74.3486,74.917,74.3486,74.6967,62600.0
2012-05-14 11:30:00,105.17,105.34,104.88,104.89,42700.0,74.718,74.8388,74.512,74.5191,42700.0
2012-05-14 11:40:00,104.91,104.93,104.5,104.66,47200.0,74.5333,74.5475,74.242,74.3557,47200.0
2012-05-14 11:50:00,104.67,104.79,104.5,104.7,21800.0,74.3628,74.4481,74.242,74.3841,21800.0
2012-05-14 12:00:00,104.74,104.8,104.64,104.69,43700.0,74.4125,74.4552,74.3415,74.377,43700.0
2012-05-14 12:10:00,104.7,104.75,104.62,104.64,14000.0,74.3841,74.4196,74.3273,74.3415,14000.0
2012-05-14 12:20:00,104.63,104.84,104.61,104.72,14400.0,74.3344,74.4836,74.3202,74.3983,14400.0
2012-05-14 12:30:00,104.72,104.76,104.39,104.42,47500.0,74.3983,74.4267,74.1639,74.1852,47500.0
2012-05-14 12:40:00,104.42,104.84,104.4,104.78,12800.0,74.1852,74.4836,74.171,74.441,12800.0
2012-05-14 12:50:00,104.78,104.85,104.48,104.5,38100.0,74.441,74.4907,74.2278,74.242,38100.0
2012-05-14 13:00:00,104.49,104.62,104.46,104.48,23700.0,74.2349,74.3273,74.2136,74.2278,23700.0
2012-05-14 13:10:00,104.46,104.46,104.01,104.16,36900.0,74.2136,74.2136,73.8939,74.0005,36900.0
2012-05-14 13:20:00,104.16,104.32,104.08,104.2,18700.0,74.0005,74.1141,73.9436,74.0289,18700.0
2012-05-14 13:30:00,104.19,104.52,104.18,104.5,21000.0,74.0218,74.2562,74.0147,74.242,21000.0
2012-05-14 13:40:00,104.49,104.67,104.46,104.63,19500.0,74.2349,74.3628,74.2136,74.3344,19500.0
2012-05-14 13:50:00,104.63,104.92,104.54,104.62,35800.0,74.3344,74.5404,74.2704,74.3273,35800.0
2012-05-14 14:00:00,104.64,104.77,104.55,104.6,30400.0,74.3415,74.4338,74.2775,74.3131,30400.0
2012-05-14 14:10:00,104.6,104.62,104.26,104.26,26900.0,74.3131,74.3273,74.0715,74.0715,26900.0
2012-05-14 14:20:00,104.3,104.57,104.29,104.46,23900.0,74.0999,74.2918,74.0928,74.2136,23900.0
2012-05-14 14:30:00,104.46,104.48,104.09,104.11,52400.0,74.2136,74.2278,73.9507,73.9649,52400.0
2012-05-14 14:40:00,104.1,104.16,104.0,104.06,26700.0,73.9578,74.0005,73.8868,73.9294,26700.0
2012-05-14 14:50:00,104.09,104.23,103.93,104.03,30700.0,73.9507,74.0502,73.8371,73.9081,30700.0
2012-05-14 15:00:00,104.03,104.04,103.69,103.74,69900.0,73.9081,73.9152,73.6666,73.7021,69900.0
2012-05-14 15:10:00,103.74,103.89,103.65,103.66,51100.0,73.7021,73.8086,73.6381,73.6452,51100.0
2012-05-14 15:20:00,103.65,103.84,103.55,103.68,50100.0,73.6381,73.7731,73.5671,73.6595,50100.0
2012-05-14 15:30:00,103.66,104.06,103.66,103.67,90200.0,73.6452,73.9294,73.6452,73.6524,90200.0
2012-05-14 15:40:00,103.67,103.79,103.52,103.67,102200.0,73.6524,73.7376,73.5458,73.6524,102200.0
2012-05-14 15:50:00,103.66,103.78,103.57,103.64,154100.0,73.6452,73.7305,73.5813,73.631,154100.0
2012-05-15 09:30:00,103.9,104.39,103.56,103.56,125700.0,73.8158,74.1639,73.5742,73.5742,125700.0
2012-05-15 09:40:00,103.56,103.71,103.15,103.49,93100.0,73.5742,73.6808,73.2829,73.5245,93100.0
2012-05-15 09:50:00,103.48,103.98,103.36,103.5,47700.0,73.5174,73.8726,73.4321,73.5316,47700.0
2012-05-15 10:00:00,103.57,104.0,103.48,103.92,49600.0,73.5813,73.8868,73.5174,73.83,49600.0
2012-05-15 10:10:00,103.86,104.0,103.67,103.94,22900.0,73.7873,73.8868,73.6524,73.8442,22900.0
2012-05-15 10:20:00,103.95,104.43,103.95,104.31,42600.0,73.8513,74.1923,73.8513,74.107,42600.0
2012-05-15 10:30:00,104.29,104.29,103.94,104.11,32600.0,74.0928,74.0928,73.8442,73.9649,32600.0
2012-05-15 10:40:00,104.16,104.28,103.96,104.07,19400.0,74.0005,74.0857,73.8584,73.9365,19400.0
2012-05-15 10:50:00,104.06,104.13,103.93,104.01,26200.0,73.9294,73.9792,73.8371,73.8939,26200.0
2012-05-15 11:00:00,104.02,104.05,103.5,103.53,20200.0,73.901,73.9223,73.5316,73.5529,20200.0
2012-05-15 11:10:00,103.55,103.57,103.09,103.43,49700.0,73.5671,73.5813,73.2403,73.4818,49700.0
2012-05-15 11:20:00,103.44,103.45,103.15,103.15,30300.0,73.4889,73.4961,73.2829,73.2829,30300.0
2012-05-15 11:30:00,103.21,103.94,103.17,103.8,38500.0,73.3255,73.8442,73.2971,73.7447,38500.0
2012-05-15 11:40:00,103.85,104.06,103.7,104.02,20100.0,73.7802,73.9294,73.6737,73.901,20100.0
2012-05-15 11:50:00,104.04,104.06,103.85,103.94,21500.0,73.9152,73.9294,73.7802,73.8442,21500.0
2012-05-15 12:00:00,103.96,104.34,103.87,104.3,23100.0,73.8584,74.1284,73.7944,74.0999,23100.0
2012-05-15 12:10:00,104.25,104.4,104.02,104.23,42400.0,74.0644,74.171,73.901,74.0502,42400.0
2012-05-15 12:20:00,104.22,104.4,104.1,104.28,21100.0,74.0431,74.171,73.9578,74.0857,21100.0
2012-05-15 12:30:00,104.25,104.27,104.01,104.14,28800.0,74.0644,74.0786,73.8939,73.9863,28800.0
2012-05-15 12:40:00,104.16,104.28,104.09,104.09,13300.0,74.0005,74.0857,73.9507,73.9507,13300.0
2012-05-15 12:50:00,104.08,104.09,103.81,103.88,39100.0,73.9436,73.9507,73.7518,73.8015,39100.0
2012-05-15 13:00:00,103.89,103.99,103.84,103.94,9800.0,73.8086,73.8797,73.7731,73.8442,9800.0
2012-05-15 13:10:00,103.95,104.18,103.95,103.97,11600.0,73.8513,74.0147,73.8513,73.8655,11600.0
2012-05-15 13:20:00,103.97,104.09,103.95,103.95,16200.0,73.8655,73.9507,73.8513,73.8513,16200.0
2012-05-15 13:30:00,103.94,103.96,103.75,103.83,19000.0,73.8442,73.8584,73.7092,73.766,19000.0
2012-05-15 13:40:00,103.86,103.9,103.63,103.81,15500.0,73.7873,73.8158,73.6239,73.7518,15500.0
2012-05-15 13:50:00,103.8,103.92,103.52,103.67,25600.0,73.7447,73.83,73.5458,73.6524,25600.0
2012-05-15 14:00:00,103.7,103.84,103.57,103.66,39100.0,73.6737,73.7731,73.5813,73.6452,39100.0
2012-05-15 14:10:00,103.69,103.93,103.69,103.83,20300.0,73.6666,73.8371,73.6666,73.766,20300.0
2012-05-15 14:20:00,103.88,104.02,103.83,103.89,16300.0,73.8015,73.901,73.766,73.8086,16300.0
2012-05-15 14:30:00,103.92,103.96,103.75,103.85,33500.0,73.83,73.8584,73.7092,73.7802,33500.0
2012-05-15 14:40:00,103.85,103.86,103.66,103.67,15700.0,73.7802,73.7873,73.6452,73.6524,15700.0
2012-05-15 14:50:00,103.69,103.69,103.46,103.5,10200.0,73.6666,73.6666,73.5032,73.5316,10200.0
2012-05-15 15:00:00,103.54,103.54,103.08,103.17,45900.0,73.56,73.56,73.2332,73.2971,45900.0
2012-05-15 15:10:00,103.15,103.15,102.58,102.91,93800.0,73.2829,73.2829,72.878,73.1124,93800.0
2012-05-15 15:20:00,102.92,102.95,102.6,102.64,74000.0,73.1195,73.1408,72.8922,72.9206,74000.0
2012-05-15 15:30:00,102.66,103.04,102.66,102.9,84500.0,72.9348,73.2048,72.9348,73.1053,84500.0
2012-05-15 15:40:00,102.92,103.21,102.89,102.99,115300.0,73.1195,73.3255,73.0982,73.1692,115300.0
2012-05-15 15:50:00,103.01,103.21,102.92,102.99,233400.0,73.1835,73.3255,73.1195,73.1692,233400.0
2012-05-16 09:30:00,103.74,104.01,103.11,103.39,121000.0,73.9951,74.1877,73.5457,73.7455,121000.0
2012-05-16 09:40:00,103.31,103.4,102.57,103.35,95900.0,73.6884,73.7526,73.1606,73.7169,95900.0
2012-05-16 09:50:00,103.3,103.84,103.05,103.49,65400.0,73.6813,74.0664,73.5029,73.8168,65400.0
2012-05-16 10:00:00,103.49,103.59,103.15,103.48,74700.0,73.8168,73.8881,73.5743,73.8097,74700.0
2012-05-16 10:10:00,103.43,103.62,103.02,103.54,69300.0,73.774,73.9095,73.4815,73.8524,69300.0
2012-05-16 10:20:00,103.57,103.75,103.12,103.12,38600.0,73.8738,74.0022,73.5529,73.5529,38600.0
2012-05-16 10:30:00,103.15,103.44,102.88,102.91,42300.0,73.5743,73.7811,73.3817,73.4031,42300.0
2012-05-16 10:40:00,102.88,103.23,102.88,102.94,29600.0,73.3817,73.6313,73.3817,73.4245,29600.0
2012-05-16 10:50:00,102.95,103.02,102.5,102.5,34600.0,73.4316,73.4815,73.1106,73.1106,34600.0
2012-05-16 11:00:00,102.5,102.78,102.05,102.38,61200.0,73.1106,73.3104,72.7897,73.025,61200.0
2012-05-16 11:10:00,102.46,102.7,102.26,102.48,68600.0,73.0821,73.2533,72.9395,73.0964,68600.0
2012-05-16 11:20:00,102.41,102.51,102.11,102.34,49400.0,73.0464,73.1178,72.8325,72.9965,49400.0
2012-05-16 11:30:00,102.31,102.56,102.11,102.14,38600.0,72.9751,73.1534,72.8325,72.8539,38600.0
2012-05-16 11:40:00,102.14,102.14,101.7,102.14,51900.0,72.8539,72.8539,72.54,72.8539,51900.0
2012-05-16 11:50:00,102.1,102.26,101.93,102.13,35200.0,72.8253,72.9395,72.7041,72.8467,35200.0
2012-05-16 12:00:00,102.13,102.2,101.95,102.09,30500.0,72.8467,72.8967,72.7183,72.8182,30500.0
2012-05-16 12:10:00,102.09,102.3,102.01,102.06,29000.0,72.8182,72.968,72.7611,72.7968,29000.0
2012-05-16 12:20:00,102.07,102.13,101.86,102.07,20700.0,72.8039,72.8467,72.6541,72.8039,20700.0
2012-05-16 12:30:00,102.03,102.32,102.0,102.09,34900.0,72.7754,72.9823,72.754,72.8182,34900.0
2012-05-16 12:40:00,102.09,102.12,101.81,101.92,45200.0,72.8182,72.8396,72.6185,72.6969,45200.0
2012-05-16 12:50:00,101.95,102.05,101.75,101.77,32100.0,72.7183,72.7897,72.5757,72.59,32100.0
2012-05-16 13:00:00,101.81,101.96,101.71,101.73,31300.0,72.6185,72.7255,72.5472,72.5614,31300.0
2012-05-16 13:10:00,101.74,101.99,101.6,101.91,26600.0,72.5686,72.7469,72.4687,72.6898,26600.0
2012-05-16 13:20:00,101.9,101.98,101.72,101.84,33200.0,72.6827,72.7397,72.5543,72.6399,33200.0
2012-05-16 13:30:00,101.82,101.83,101.38,101.41,44700.0,72.6256,72.6327,72.3118,72.3332,44700.0
2012-05-16 13:40:00,101.41,101.45,101.11,101.32,71700.0,72.3332,72.3617,72.1192,72.269,71700.0
2012-05-16 13:50:00,101.31,101.47,101.13,101.44,52600.0,72.2618,72.376,72.1335,72.3546,52600.0
2012-05-16 14:00:00,101.42,101.96,101.19,101.37,164000.0,72.3403,72.7255,72.1763,72.3046,164000.0
2012-05-16 14:10:00,101.39,101.47,101.1,101.4,81200.0,72.3189,72.376,72.1121,72.326,81200.0
2012-05-16 14:20:00,101.4,101.53,101.19,101.28,43500.0,72.326,72.4188,72.1763,72.2404,43500.0
2012-05-16 14:30:00,101.29,101.4,101.03,101.25,49400.0,72.2476,72.326,72.0621,72.219,49400.0
2012-05-16 14:40:00,101.19,101.56,101.13,101.48,48000.0,72.1763,72.4402,72.1335,72.3831,48000.0
2012-05-16 14:50:00,101.47,101.56,101.31,101.39,52400.0,72.376,72.4402,72.2618,72.3189,52400.0
2012-05-16 15:00:00,101.35,101.43,101.17,101.17,48900.0,72.2904,72.3474,72.162,72.162,48900.0
2012-05-16 15:10:00,101.17,101.19,100.92,101.04,74900.0,72.162,72.1763,71.9837,72.0693,74900.0
2012-05-16 15:20:00,101.04,101.14,100.91,100.96,66500.0,72.0693,72.1406,71.9765,72.0122,66500.0
2012-05-16 15:30:00,100.93,101.19,100.9,100.97,84800.0,71.9908,72.1763,71.9694,72.0193,84800.0
2012-05-16 15:40:00,100.96,101.01,100.62,100.72,135900.0,72.0122,72.0479,71.7697,71.841,135900.0
2012-05-16 15:50:00,100.74,100.83,100.52,100.61,159400.0,71.8553,71.9195,71.6984,71.7626,159400.0
2012-05-17 09:30:00,100.47,100.89,99.75,99.85,101000.0,71.6627,71.9623,71.1491,71.2205,101000.0
2012-05-17 09:40:00,99.83,100.05,99.2,99.32,111200.0,71.2062,71.3631,70.7568,70.8424,111200.0
2012-05-17 09:50:00,99.29,99.3,98.8,98.89,116300.0,70.821,70.8282,70.4715,70.5357,116300.0
2012-05-17 10:00:00,98.83,98.95,98.27,98.92,122300.0,70.4929,70.5785,70.0935,70.5571,122300.0
2012-05-17 10:10:00,98.96,99.23,98.63,98.92,96900.0,70.5857,70.7782,70.3503,70.5571,96900.0
2012-05-17 10:20:00,98.87,99.15,98.53,98.85,58300.0,70.5215,70.7212,70.2789,70.5072,58300.0
2012-05-17 10:30:00,98.82,98.82,98.28,98.59,60000.0,70.4858,70.4858,70.1006,70.3217,60000.0
2012-05-17 10:40:00,98.56,98.86,98.21,98.26,59000.0,70.3003,70.5143,70.0507,70.0864,59000.0
2012-05-17 10:50:00,98.2,98.32,98.0,98.25,66000.0,70.0436,70.1292,69.9009,70.0792,66000.0
2012-05-17 11:00:00,98.26,98.52,98.0,98.15,53200.0,70.0864,70.2718,69.9009,70.0079,53200.0
2012-05-17 11:10:00,98.1,98.28,98.0,98.14,45100.0,69.9722,70.1006,69.9009,70.0008,45100.0
2012-05-17 11:20:00,98.1,98.14,97.84,97.99,88200.0,69.9722,70.0008,69.7868,69.8938,88200.0
2012-05-17 11:30:00,98.0,98.11,97.51,97.63,79300.0,69.9009,69.9794,69.5514,69.637,79300.0
2012-05-17 11:40:00,97.61,98.25,97.53,98.19,96700.0,69.6227,70.0792,69.5657,70.0364,96700.0
2012-05-17 11:50:00,98.18,98.18,97.69,97.85,43000.0,70.0293,70.0293,69.6798,69.7939,43000.0
2012-05-17 12:00:00,97.84,97.93,96.99,97.0,72000.0,69.7868,69.851,69.1805,69.1876,72000.0
2012-05-17 12:10:00,97.0,97.01,96.76,96.79,116700.0,69.1876,69.1948,69.0164,69.0378,116700.0
2012-05-17 12:20:00,96.82,97.65,96.82,97.62,162700.0,69.0592,69.6513,69.0592,69.6299,162700.0
2012-05-17 12:30:00,97.6,97.69,97.44,97.6,72300.0,69.6156,69.6798,69.5015,69.6156,72300.0
2012-05-17 12:40:00,97.61,97.99,97.61,97.94,124200.0,69.6227,69.8938,69.6227,69.8581,124200.0
2012-05-17 12:50:00,97.91,98.07,97.79,97.93,46000.0,69.8367,69.9508,69.7511,69.851,46000.0
2012-05-17 13:00:00,97.88,98.32,97.88,98.21,108400.0,69.8153,70.1292,69.8153,70.0507,108400.0
2012-05-17 13:10:00,98.18,98.24,97.88,98.1,81100.0,70.0293,70.0721,69.8153,69.9722,81100.0
2012-05-17 13:20:00,98.07,98.37,98.0,98.04,66900.0,69.9508,70.1648,69.9009,69.9294,66900.0
2012-05-17 13:30:00,98.05,98.05,97.77,97.86,46200.0,69.9366,69.9366,69.7369,69.801,46200.0
2012-05-17 13:40:00,97.93,98.03,97.6,97.6,55100.0,69.851,69.9223,69.6156,69.6156,55100.0
2012-05-17 13:50:00,97.61,97.85,97.6,97.7,39500.0,69.6227,69.7939,69.6156,69.6869,39500.0
2012-05-17 14:00:00,97.7,97.75,97.53,97.67,47300.0,69.6869,69.7226,69.5657,69.6655,47300.0
2012-05-17 14:10:00,97.68,97.71,97.51,97.71,30800.0,69.6727,69.6941,69.5514,69.6941,30800.0
2012-05-17 14:20:00,97.67,97.96,97.53,97.54,44600.0,69.6655,69.8724,69.5657,69.5728,44600.0
2012-05-17 14:30:00,97.54,97.64,97.15,97.21,65100.0,69.5728,69.6441,69.2946,69.3374,65100.0
2012-05-17 14:40:00,97.21,97.38,97.08,97.31,41000.0,69.3374,69.4587,69.2447,69.4087,41000.0
2012-05-17 14:50:00,97.32,97.48,97.23,97.39,43800.0,69.4159,69.53,69.3517,69.4658,43800.0
2012-05-17 15:00:00,97.39,97.61,97.21,97.22,44600.0,69.4658,69.6227,69.3374,69.3446,44600.0
2012-05-17 15:10:00,97.22,97.49,97.16,97.47,74700.0,69.3446,69.5371,69.3018,69.5229,74700.0
2012-05-17 15:20:00,97.47,97.5,97.28,97.33,71100.0,69.5229,69.5443,69.3873,69.423,71100.0
2012-05-17 15:30:00,97.3,97.3,96.67,96.68,124400.0,69.4016,69.4016,68.9523,68.9594,124400.0
2012-05-17 15:40:00,96.68,96.77,96.35,96.77,195800.0,68.9594,69.0236,68.724,69.0236,195800.0
2012-05-17 15:50:00,96.77,96.89,96.61,96.72,251800.0,69.0236,69.1092,68.9095,68.9879,251800.0
2012-05-18 09:30:00,97.55,98.17,97.26,97.37,301400.0,69.5799,70.0222,69.3731,69.4515,301400.0
2012-05-18 09:40:00,97.36,97.38,96.57,97.06,134600.0,69.4444,69.4587,68.8809,69.2304,134600.0
2012-05-18 09:50:00,97.02,97.48,97.0,97.14,71400.0,69.2019,69.53,69.1876,69.2875,71400.0
2012-05-18 10:00:00,97.11,97.49,97.01,97.31,78300.0,69.2661,69.5371,69.1948,69.4087,78300.0
2012-05-18 10:10:00,97.29,97.6,97.13,97.13,47600.0,69.3945,69.6156,69.2804,69.2804,47600.0
2012-05-18 10:20:00,97.13,97.95,97.03,97.69,67300.0,69.2804,69.8652,69.209,69.6798,67300.0
2012-05-18 10:30:00,97.66,98.32,97.44,98.3,50100.0,69.6584,70.1292,69.5015,70.1149,50100.0
2012-05-18 10:40:00,98.3,98.67,98.08,98.67,58600.0,70.1149,70.3788,69.958,70.3788,58600.0
2012-05-18 10:50:00,98.64,99.07,98.0,98.5,57700.0,70.3574,70.6641,69.9009,70.2575,57700.0
2012-05-18 11:00:00,98.51,98.56,97.92,97.96,59500.0,70.2647,70.3003,69.8438,69.8724,59500.0
2012-05-18 11:10:00,97.95,98.22,97.89,98.13,45500.0,69.8652,70.0578,69.8224,69.9936,45500.0
2012-05-18 11:20:00,98.12,98.21,97.84,97.88,20600.0,69.9865,70.0507,69.7868,69.8153,20600.0
2012-05-18 11:30:00,97.91,98.05,97.29,97.53,48800.0,69.8367,69.9366,69.3945,69.5657,48800.0
2012-05-18 11:40:00,97.47,97.7,97.04,97.08,32500.0,69.5229,69.6869,69.2162,69.2447,32500.0
2012-05-18 11:50:00,97.13,97.28,96.89,97.21,43700.0,69.2804,69.3873,69.1092,69.3374,43700.0
2012-05-18 12:00:00,97.17,97.63,97.17,97.47,17900.0,69.3089,69.637,69.3089,69.5229,17900.0
2012-05-18 12:10:00,97.51,97.84,97.49,97.74,48900.0,69.5514,69.7868,69.5371,69.7155,48900.0
2012-05-18 12:20:00,97.75,98.01,97.67,97.95,27600.0,69.7226,69.908,69.6655,69.8652,27600.0
2012-05-18 12:30:00,97.94,98.05,97.78,98.02,31900.0,69.8581,69.9366,69.744,69.9152,31900.0
2012-05-18 12:40:00,98.02,98.28,97.92,98.12,29900.0,69.9152,70.1006,69.8438,69.9865,29900.0
2012-05-18 12:50:00,98.11,98.2,97.78,97.99,26600.0,69.9794,70.0436,69.744,69.8938,26600.0
2012-05-18 13:00:00,97.95,97.99,97.54,97.64,25900.0,69.8652,69.8938,69.5728,69.6441,25900.0
2012-05-18 13:10:00,97.61,97.86,97.5,97.62,40100.0,69.6227,69.801,69.5443,69.6299,40100.0
2012-05-18 13:20:00,97.66,97.69,97.47,97.58,20200.0,69.6584,69.6798,69.5229,69.6013,20200.0
2012-05-18 13:30:00,97.59,97.65,97.35,97.35,25400.0,69.6085,69.6513,69.4373,69.4373,25400.0
2012-05-18 13:40:00,97.34,97.51,97.18,97.32,20500.0,69.4301,69.5514,69.316,69.4159,20500.0
2012-05-18 13:50:00,97.35,97.41,97.11,97.24,23100.0,69.4373,69.4801,69.2661,69.3588,23100.0
2012-05-18 14:00:00,97.25,97.4,97.1,97.14,28200.0,69.366,69.4729,69.259,69.2875,28200.0
2012-05-18 14:10:00,97.14,97.48,97.11,97.14,31500.0,69.2875,69.53,69.2661,69.2875,31500.0
2012-05-18 14:20:00,97.14,97.28,97.03,97.28,34800.0,69.2875,69.3873,69.209,69.3873,34800.0
2012-05-18 14:30:00,97.26,97.26,96.9,96.98,34100.0,69.3731,69.3731,69.1163,69.1734,34100.0
2012-05-18 14:40:00,96.9,97.04,96.88,96.98,16100.0,69.1163,69.2162,69.102,69.1734,16100.0
2012-05-18 14:50:00,97.02,97.23,96.88,96.96,33700.0,69.2019,69.3517,69.102,69.1591,33700.0
2012-05-18 15:00:00,96.91,97.1,96.79,97.06,64900.0,69.1234,69.259,69.0378,69.2304,64900.0
2012-05-18 15:10:00,97.08,97.27,97.0,97.13,51900.0,69.2447,69.3802,69.1876,69.2804,51900.0
2012-05-18 15:20:00,97.12,97.14,96.79,96.88,66100.0,69.2732,69.2875,69.0378,69.102,66100.0
2012-05-18 15:30:00,96.84,97.15,96.75,97.1,179000.0,69.0735,69.2946,69.0093,69.259,179000.0
2012-05-18 15:40:00,97.1,97.16,96.93,97.03,172800.0,69.259,69.3018,69.1377,69.209,172800.0
2012-05-18 15:50:00,97.06,97.35,96.81,97.14,195300.0,69.2304,69.4373,69.0521,69.2875,195300.0
2012-05-21 09:30:00,97.6,98.42,97.6,98.15,98200.0,69.6156,70.2005,69.6156,70.0079,98200.0
2012-05-21 09:40:00,98.14,98.79,98.1,98.58,75600.0,70.0008,70.4644,69.9722,70.3146,75600.0
2012-05-21 09:50:00,98.61,98.61,98.11,98.44,69100.0,70.336,70.336,69.9794,70.2147,69100.0
2012-05-21 10:00:00,98.46,98.6,98.2,98.47,81500.0,70.229,70.3289,70.0436,70.2361,81500.0
2012-05-21 10:10:00,98.48,99.0,98.24,98.88,66300.0,70.2433,70.6142,70.0721,70.5286,66300.0
2012-05-21 10:20:00,98.86,99.4,98.71,99.32,58500.0,70.5143,70.8995,70.4073,70.8424,58500.0
2012-05-21 10:30:00,99.39,99.5,99.12,99.15,68800.0,70.8924,70.9708,70.6998,70.7212,68800.0
2012-05-21 10:40:00,99.23,99.58,99.14,99.42,35100.0,70.7782,71.0279,70.714,70.9138,35100.0
2012-05-21 10:50:00,99.39,99.9,99.38,99.78,34500.0,70.8924,71.2561,70.8852,71.1705,34500.0
2012-05-21 11:00:00,99.75,99.8,99.33,99.34,51600.0,71.1491,71.1848,70.8496,70.8567,51600.0
2012-05-21 11:10:00,99.32,99.56,99.18,99.21,36700.0,70.8424,71.0136,70.7426,70.764,36700.0
2012-05-21 11:20:00,99.21,99.29,99.08,99.12,43700.0,70.764,70.821,70.6712,70.6998,43700.0
2012-05-21 11:30:00,99.17,99.21,98.94,99.15,42400.0,70.7354,70.764,70.5714,70.7212,42400.0
2012-05-21 11:40:00,99.09,99.33,98.99,99.27,37100.0,70.6784,70.8496,70.607,70.8068,37100.0
2012-05-21 11:50:00,99.23,99.28,99.01,99.04,38200.0,70.7782,70.8139,70.6213,70.6427,38200.0
2012-05-21 12:00:00,99.0,99.34,98.97,99.27,28800.0,70.6142,70.8567,70.5928,70.8068,28800.0
2012-05-21 12:10:00,99.3,99.55,99.3,99.5,27500.0,70.8282,71.0065,70.8282,70.9708,27500.0
2012-05-21 12:20:00,99.53,99.66,99.39,99.66,54100.0,70.9922,71.0849,70.8924,71.0849,54100.0
2012-05-21 12:30:00,99.64,99.68,99.51,99.55,26800.0,71.0707,71.0992,70.978,71.0065,26800.0
2012-05-21 12:40:00,99.52,99.56,99.3,99.37,37400.0,70.9851,71.0136,70.8282,70.8781,37400.0
2012-05-21 12:50:00,99.39,99.39,99.09,99.23,30600.0,70.8924,70.8924,70.6784,70.7782,30600.0
2012-05-21 13:00:00,99.22,99.35,99.12,99.35,48000.0,70.7711,70.8638,70.6998,70.8638,48000.0
2012-05-21 13:10:00,99.34,99.45,99.12,99.15,30300.0,70.8567,70.9352,70.6998,70.7212,30300.0
2012-05-21 13:20:00,99.15,99.39,99.15,99.24,31200.0,70.7212,70.8924,70.7212,70.7854,31200.0
2012-05-21 13:30:00,99.24,99.38,99.22,99.27,48200.0,70.7854,70.8852,70.7711,70.8068,48200.0
2012-05-21 13:40:00,99.29,99.41,99.2,99.32,65700.0,70.821,70.9066,70.7568,70.8424,65700.0
2012-05-21 13:50:00,99.29,99.39,99.12,99.39,26400.0,70.821,70.8924,70.6998,70.8924,26400.0
2012-05-21 14:00:00,99.34,99.4,99.05,99.05,33200.0,70.8567,70.8995,70.6498,70.6498,33200.0
2012-05-21 14:10:00,99.07,99.29,99.02,99.28,63600.0,70.6641,70.821,70.6284,70.8139,63600.0
2012-05-21 14:20:00,99.31,99.45,99.16,99.16,64700.0,70.8353,70.9352,70.7283,70.7283,64700.0
2012-05-21 14:30:00,99.21,99.3,99.15,99.22,32200.0,70.764,70.8282,70.7212,70.7711,32200.0
2012-05-21 14:40:00,99.19,99.41,99.19,99.38,44600.0,70.7497,70.9066,70.7497,70.8852,44600.0
2012-05-21 14:50:00,99.36,99.65,99.35,99.5,43200.0,70.871,71.0778,70.8638,70.9708,43200.0
2012-05-21 15:00:00,99.48,99.62,99.44,99.44,45200.0,70.9566,71.0564,70.928,70.928,45200.0
2012-05-21 15:10:00,99.44,99.59,99.36,99.59,46000.0,70.928,71.035,70.871,71.035,46000.0
2012-05-21 15:20:00,99.59,99.74,99.53,99.53,36800.0,71.035,71.142,70.9922,70.9922,36800.0
2012-05-21 15:30:00,99.52,99.55,99.29,99.42,51000.0,70.9851,71.0065,70.821,70.9138,51000.0
2012-05-21 15:40:00,99.41,99.48,99.28,99.4,60000.0,70.9066,70.9566,70.8139,70.8995,60000.0
2012-05-21 15:50:00,99.39,99.6,99.37,99.51,165900.0,70.8924,71.0421,70.8781,70.978,165900.0
2012-05-22 09:30:00,100.21,100.36,99.75,99.9,91600.0,71.4772,71.5842,71.1491,71.2561,91600.0
2012-05-22 09:40:00,99.89,100.41,99.61,100.22,73100.0,71.249,71.6199,71.0493,71.4844,73100.0
2012-05-22 09:50:00,100.18,100.41,99.92,100.02,67700.0,71.4558,71.6199,71.2704,71.3417,67700.0
2012-05-22 10:00:00,100.07,100.5,99.94,100.29,70700.0,71.3774,71.6841,71.2847,71.5343,70700.0
2012-05-22 10:10:00,100.41,100.87,100.31,100.84,62500.0,71.6199,71.948,71.5486,71.9266,62500.0
2012-05-22 10:20:00,100.86,101.14,100.83,100.98,47400.0,71.9409,72.1406,71.9195,72.0265,47400.0
2012-05-22 10:30:00,100.99,101.38,100.98,101.27,47000.0,72.0336,72.3118,72.0265,72.2333,47000.0
2012-05-22 10:40:00,101.27,101.52,101.21,101.45,47500.0,72.2333,72.4116,72.1905,72.3617,47500.0
2012-05-22 10:50:00,101.46,101.88,101.41,101.87,85600.0,72.3688,72.6684,72.3332,72.6613,85600.0
2012-05-22 11:00:00,101.84,102.1,101.75,102.05,88200.0,72.6399,72.8253,72.5757,72.7897,88200.0
2012-05-22 11:10:00,102.04,102.5,102.02,102.35,95900.0,72.7825,73.1106,72.7683,73.0037,95900.0
2012-05-22 11:20:00,102.35,102.35,102.1,102.13,63900.0,73.0037,73.0037,72.8253,72.8467,63900.0
2012-05-22 11:30:00,102.18,102.27,102.0,102.08,50700.0,72.8824,72.9466,72.754,72.8111,50700.0
2012-05-22 11:40:00,102.09,102.13,101.73,101.92,33300.0,72.8182,72.8467,72.5614,72.6969,33300.0
2012-05-22 11:50:00,101.94,101.95,101.59,101.63,45600.0,72.7112,72.7183,72.4616,72.4901,45600.0
2012-05-22 12:00:00,101.62,101.68,101.01,101.07,73400.0,72.483,72.5258,72.0479,72.0907,73400.0
2012-05-22 12:10:00,101.07,101.43,101.02,101.39,47000.0,72.0907,72.3474,72.055,72.3189,47000.0
2012-05-22 12:20:00,101.39,101.74,101.38,101.57,32700.0,72.3189,72.5686,72.3118,72.4473,32700.0
2012-05-22 12:30:00,101.6,101.7,101.47,101.58,23400.0,72.4687,72.54,72.376,72.4544,23400.0
2012-05-22 12:40:00,101.58,101.82,101.52,101.78,24800.0,72.4544,72.6256,72.4116,72.5971,24800.0
2012-05-22 12:50:00,101.74,101.79,101.64,101.68,27800.0,72.5686,72.6042,72.4972,72.5258,27800.0
2012-05-22 13:00:00,101.69,101.97,101.69,101.94,29900.0,72.5329,72.7326,72.5329,72.7112,29900.0
2012-05-22 13:10:00,101.92,102.04,101.71,101.79,53300.0,72.6969,72.7825,72.5472,72.6042,53300.0
2012-05-22 13:20:00,101.79,101.9,101.71,101.79,35400.0,72.6042,72.6827,72.5472,72.6042,35400.0
2012-05-22 13:30:00,101.73,101.9,101.62,101.7,29600.0,72.5614,72.6827,72.483,72.54,29600.0
2012-05-22 13:40:00,101.74,101.79,101.45,101.63,34100.0,72.5686,72.6042,72.3617,72.4901,34100.0
2012-05-22 13:50:00,101.65,101.7,101.5,101.7,58800.0,72.5044,72.54,72.3974,72.54,58800.0
2012-05-22 14:00:00,101.68,102.14,101.68,102.14,38100.0,72.5258,72.8539,72.5258,72.8539,38100.0
2012-05-22 14:10:00,102.14,102.16,101.78,101.94,44500.0,72.8539,72.8681,72.5971,72.7112,44500.0
2012-05-22 14:20:00,101.94,102.14,101.91,101.96,47800.0,72.7112,72.8539,72.6898,72.7255,47800.0
2012-05-22 14:30:00,101.94,102.07,101.62,101.79,33400.0,72.7112,72.8039,72.483,72.6042,33400.0
2012-05-22 14:40:00,101.81,101.96,101.7,101.86,35900.0,72.6185,72.7255,72.54,72.6541,35900.0
2012-05-22 14:50:00,101.89,102.07,101.84,101.98,35900.0,72.6755,72.8039,72.6399,72.7397,35900.0
2012-05-22 15:00:00,101.98,102.02,101.81,101.81,41000.0,72.7397,72.7683,72.6185,72.6185,41000.0
2012-05-22 15:10:00,101.81,101.92,101.44,101.45,68600.0,72.6185,72.6969,72.3546,72.3617,68600.0
2012-05-22 15:20:00,101.44,101.53,101.0,101.06,117000.0,72.3546,72.4188,72.0407,72.0835,117000.0
2012-05-22 15:30:00,101.0,101.03,100.61,100.8,115300.0,72.0407,72.0621,71.7626,71.8981,115300.0
2012-05-22 15:40:00,100.81,101.02,100.26,100.26,155900.0,71.9052,72.055,71.5129,71.5129,155900.0
2012-05-22 15:50:00,100.29,101.0,100.29,100.99,246600.0,71.5343,72.0407,71.5343,72.0336,246600.0
2012-05-23 09:30:00,99.73,100.25,99.35,99.8,67600.0,71.1349,71.5058,70.8638,71.1848,67600.0
2012-05-23 09:40:00,99.71,100.11,99.55,99.64,45700.0,71.1206,71.4059,71.0065,71.0707,45700.0
2012-05-23 09:50:00,99.6,100.98,99.59,100.82,80400.0,71.0421,72.0265,71.035,71.9123,80400.0
2012-05-23 10:00:00,100.81,101.23,100.16,100.21,73500.0,71.9052,72.2048,71.4416,71.4772,73500.0
2012-05-23 10:10:00,100.21,100.32,99.76,99.95,78000.0,71.4772,71.5557,71.1563,71.2918,78000.0
2012-05-23 10:20:00,99.93,100.04,99.46,99.67,54600.0,71.2775,71.356,70.9423,71.0921,54600.0
2012-05-23 10:30:00,99.69,99.75,99.17,99.18,97500.0,71.1063,71.1491,70.7354,70.7426,97500.0
2012-05-23 10:40:00,99.12,99.54,98.97,99.0,66400.0,70.6998,70.9994,70.5928,70.6142,66400.0
2012-05-23 10:50:00,99.06,99.34,99.0,99.09,31500.0,70.657,70.8567,70.6142,70.6784,31500.0
2012-05-23 11:00:00,99.05,99.43,98.9,99.33,31200.0,70.6498,70.9209,70.5429,70.8496,31200.0
2012-05-23 11:10:00,99.38,99.53,99.11,99.33,18000.0,70.8852,70.9922,70.6926,70.8496,18000.0
2012-05-23 11:20:00,99.3,99.41,99.08,99.09,29200.0,70.8282,70.9066,70.6712,70.6784,29200.0
2012-05-23 11:30:00,99.08,99.47,98.99,99.3,26800.0,70.6712,70.9494,70.607,70.8282,26800.0
2012-05-23 11:40:00,99.24,99.53,99.07,99.14,26200.0,70.7854,70.9922,70.6641,70.714,26200.0
2012-05-23 11:50:00,99.16,99.28,99.02,99.03,24600.0,70.7283,70.8139,70.6284,70.6356,24600.0
2012-05-23 12:00:00,99.11,99.12,98.63,99.03,77400.0,70.6926,70.6998,70.3503,70.6356,77400.0
2012-05-23 12:10:00,99.03,99.05,98.75,98.85,42800.0,70.6356,70.6498,70.4359,70.5072,42800.0
2012-05-23 12:20:00,98.89,98.92,98.45,98.59,21100.0,70.5357,70.5571,70.2219,70.3217,21100.0
2012-05-23 12:30:00,98.6,98.69,98.52,98.63,19200.0,70.3289,70.3931,70.2718,70.3503,19200.0
2012-05-23 12:40:00,98.69,98.88,98.67,98.85,22900.0,70.3931,70.5286,70.3788,70.5072,22900.0
2012-05-23 12:50:00,98.84,98.85,98.6,98.7,23200.0,70.5001,70.5072,70.3289,70.4002,23200.0
2012-05-23 13:00:00,98.7,98.91,98.65,98.75,23900.0,70.4002,70.55,70.3645,70.4359,23900.0
2012-05-23 13:10:00,98.73,98.93,98.73,98.76,22800.0,70.4216,70.5643,70.4216,70.443,22800.0
2012-05-23 13:20:00,98.78,99.18,98.77,99.18,46900.0,70.4573,70.7426,70.4501,70.7426,46900.0
2012-05-23 13:30:00,99.22,99.32,99.03,99.26,25200.0,70.7711,70.8424,70.6356,70.7996,25200.0
2012-05-23 13:40:00,99.36,99.73,99.28,99.62,45300.0,70.871,71.1349,70.8139,71.0564,45300.0
2012-05-23 13:50:00,99.61,99.65,99.27,99.59,35600.0,71.0493,71.0778,70.8068,71.035,35600.0
2012-05-23 14:00:00,99.58,99.59,99.2,99.55,28700.0,71.0279,71.035,70.7568,71.0065,28700.0
2012-05-23 14:10:00,99.51,99.52,98.85,98.92,33400.0,70.978,70.9851,70.5072,70.5571,33400.0
2012-05-23 14:20:00,98.93,98.99,98.64,98.73,34100.0,70.5643,70.607,70.3574,70.4216,34100.0
2012-05-23 14:30:00,98.72,99.27,98.7,99.19,31100.0,70.4145,70.8068,70.4002,70.7497,31100.0
2012-05-23 14:40:00,99.17,99.64,99.05,99.54,51700.0,70.7354,71.0707,70.6498,70.9994,51700.0
2012-05-23 14:50:00,99.55,100.02,99.55,99.96,55200.0,71.0065,71.3417,71.0065,71.2989,55200.0
2012-05-23 15:00:00,100.0,100.35,99.82,100.33,66600.0,71.3275,71.5771,71.1991,71.5628,66600.0
2012-05-23 15:10:00,100.31,100.38,100.06,100.21,96300.0,71.5486,71.5985,71.3703,71.4772,96300.0
2012-05-23 15:20:00,100.2,100.59,100.11,100.52,114100.0,71.4701,71.7483,71.4059,71.6984,114100.0
2012-05-23 15:30:00,100.5,101.24,100.5,101.19,123000.0,71.6841,72.2119,71.6841,72.1763,123000.0
2012-05-23 15:40:00,101.19,101.52,101.17,101.47,153800.0,72.1763,72.4116,72.162,72.376,153800.0
2012-05-23 15:50:00,101.47,101.54,101.16,101.52,233300.0,72.376,72.4259,72.1549,72.4116,233300.0
2012-05-24 09:30:00,102.18,102.42,100.65,100.65,104900.0,72.8824,73.0536,71.7911,71.7911,104900.0
2012-05-24 09:40:00,100.62,101.13,100.59,100.79,58600.0,71.7697,72.1335,71.7483,71.8909,58600.0
2012-05-24 09:50:00,100.79,100.99,100.37,100.67,38800.0,71.8909,72.0336,71.5914,71.8054,38800.0
2012-05-24 10:00:00,100.68,100.94,100.45,100.51,60900.0,71.8125,71.9979,71.6484,71.6912,60900.0
2012-05-24 10:10:00,100.52,100.65,100.27,100.46,29600.0,71.6984,71.7911,71.52,71.6556,29600.0
2012-05-24 10:20:00,100.4,100.63,100.24,100.63,21000.0,71.6128,71.7768,71.4986,71.7768,21000.0
2012-05-24 10:30:00,100.63,101.15,100.51,101.0,27800.0,71.7768,72.1477,71.6912,72.0407,27800.0
2012-05-24 10:40:00,101.02,101.09,100.83,100.83,29600.0,72.055,72.1049,71.9195,71.9195,29600.0
2012-05-24 10:50:00,100.87,101.0,100.68,100.87,18300.0,71.948,72.0407,71.8125,71.948,18300.0
2012-05-24 11:00:00,100.85,100.96,100.69,100.76,18300.0,71.9337,72.0122,71.8196,71.8695,18300.0
2012-05-24 11:10:00,100.78,101.25,100.78,101.14,17400.0,71.8838,72.219,71.8838,72.1406,17400.0
2012-05-24 11:20:00,101.06,101.27,100.72,100.82,25300.0,72.0835,72.2333,71.841,71.9123,25300.0
2012-05-24 11:30:00,100.79,100.83,100.3,100.51,29600.0,71.8909,71.9195,71.5414,71.6912,29600.0
2012-05-24 11:40:00,100.47,100.56,100.09,100.19,20100.0,71.6627,71.7269,71.3917,71.463,20100.0
2012-05-24 11:50:00,100.2,100.41,100.17,100.28,8800.0,71.4701,71.6199,71.4487,71.5272,8800.0
2012-05-24 12:00:00,100.33,100.33,99.76,99.81,39200.0,71.5628,71.5628,71.1563,71.1919,39200.0
2012-05-24 12:10:00,99.94,100.14,99.76,99.79,27800.0,71.2847,71.4273,71.1563,71.1777,27800.0
2012-05-24 12:20:00,99.83,99.97,99.77,99.85,27500.0,71.2062,71.3061,71.1634,71.2205,27500.0
2012-05-24 12:30:00,99.85,100.05,99.69,99.77,36400.0,71.2205,71.3631,71.1063,71.1634,36400.0
2012-05-24 12:40:00,99.79,99.88,99.69,99.88,26700.0,71.1777,71.2419,71.1063,71.2419,26700.0
2012-05-24 12:50:00,99.9,99.94,99.68,99.94,28900.0,71.2561,71.2847,71.0992,71.2847,28900.0
2012-05-24 13:00:00,99.98,100.27,99.87,100.14,22300.0,71.3132,71.52,71.2347,71.4273,22300.0
2012-05-24 13:10:00,100.09,100.18,99.9,99.95,24100.0,71.3917,71.4558,71.2561,71.2918,24100.0
2012-05-24 13:20:00,99.98,100.17,99.6,99.6,29400.0,71.3132,71.4487,71.0421,71.0421,29400.0
2012-05-24 13:30:00,99.58,99.75,99.44,99.59,46000.0,71.0279,71.1491,70.928,71.035,46000.0
2012-05-24 13:40:00,99.6,99.79,99.28,99.31,25800.0,71.0421,71.1777,70.8139,70.8353,25800.0
2012-05-24 13:50:00,99.38,99.43,99.05,99.06,18300.0,70.8852,70.9209,70.6498,70.657,18300.0
2012-05-24 14:00:00,99.07,99.38,99.05,99.26,41200.0,70.6641,70.8852,70.6498,70.7996,41200.0
2012-05-24 14:10:00,99.22,99.34,99.0,99.21,30800.0,70.7711,70.8567,70.6142,70.764,30800.0
2012-05-24 14:20:00,99.24,99.32,99.04,99.2,38600.0,70.7854,70.8424,70.6427,70.7568,38600.0
2012-05-24 14:30:00,99.25,99.53,99.22,99.35,15900.0,70.7925,70.9922,70.7711,70.8638,15900.0
2012-05-24 14:40:00,99.3,99.33,99.1,99.33,30800.0,70.8282,70.8496,70.6855,70.8496,30800.0
2012-05-24 14:50:00,99.36,99.45,99.2,99.2,47300.0,70.871,70.9352,70.7568,70.7568,47300.0
2012-05-24 15:00:00,99.19,99.58,99.19,99.4,27200.0,70.7497,71.0279,70.7497,70.8995,27200.0
2012-05-24 15:10:00,99.39,99.44,99.19,99.43,78000.0,70.8924,70.928,70.7497,70.9209,78000.0
2012-05-24 15:20:00,99.45,100.14,99.32,100.02,65500.0,70.9352,71.4273,70.8424,71.3417,65500.0
2012-05-24 15:30:00,99.99,100.2,99.73,99.81,64200.0,71.3203,71.4701,71.1349,71.1919,64200.0
2012-05-24 15:40:00,99.81,99.99,99.75,99.99,67100.0,71.1919,71.3203,71.1491,71.3203,67100.0
2012-05-24 15:50:00,99.96,100.26,99.9,100.25,105500.0,71.2989,71.5129,71.2561,71.5058,105500.0
2012-05-25 09:30:00,99.9,100.49,99.86,99.98,58200.0,71.2561,71.677,71.2276,71.3132,58200.0
2012-05-25 09:40:00,99.96,100.16,99.41,99.63,93400.0,71.2989,71.4416,70.9066,71.0635,93400.0
2012-05-25 09:50:00,99.63,100.15,99.58,99.91,70200.0,71.0635,71.4344,71.0279,71.2633,70200.0
2012-05-25 10:00:00,99.97,99.97,99.06,99.19,59500.0,71.3061,71.3061,70.657,70.7497,59500.0
2012-05-25 10:10:00,99.19,99.52,98.93,99.43,40900.0,70.7497,70.9851,70.5643,70.9209,40900.0
2012-05-25 10:20:00,99.36,99.51,99.29,99.51,15100.0,70.871,70.978,70.821,70.978,15100.0
2012-05-25 10:30:00,99.49,99.81,99.47,99.6,38700.0,70.9637,71.1919,70.9494,71.0421,38700.0
2012-05-25 10:40:00,99.62,99.64,99.15,99.19,33800.0,71.0564,71.0707,70.7212,70.7497,33800.0
2012-05-25 10:50:00,99.17,99.17,98.84,98.88,56000.0,70.7354,70.7354,70.5001,70.5286,56000.0
2012-05-25 11:00:00,98.88,99.45,98.88,99.45,27400.0,70.5286,70.9352,70.5286,70.9352,27400.0
2012-05-25 11:10:00,99.46,99.59,99.28,99.45,82500.0,70.9423,71.035,70.8139,70.9352,82500.0
2012-05-25 11:20:00,99.45,99.59,99.37,99.46,28100.0,70.9352,71.035,70.8781,70.9423,28100.0
2012-05-25 11:30:00,99.46,99.48,99.13,99.42,117600.0,70.9423,70.9566,70.7069,70.9138,117600.0
2012-05-25 11:40:00,99.39,99.6,99.38,99.56,35600.0,70.8924,71.0421,70.8852,71.0136,35600.0
2012-05-25 11:50:00,99.56,99.84,99.53,99.68,39200.0,71.0136,71.2133,70.9922,71.0992,39200.0
2012-05-25 12:00:00,99.63,99.73,99.45,99.58,15600.0,71.0635,71.1349,70.9352,71.0279,15600.0
2012-05-25 12:10:00,99.62,99.62,99.35,99.45,67800.0,71.0564,71.0564,70.8638,70.9352,67800.0
2012-05-25 12:20:00,99.45,99.51,99.37,99.38,43200.0,70.9352,70.978,70.8781,70.8852,43200.0
2012-05-25 12:30:00,99.38,99.46,99.3,99.33,14500.0,70.8852,70.9423,70.8282,70.8496,14500.0
2012-05-25 12:40:00,99.33,99.43,99.3,99.34,28600.0,70.8496,70.9209,70.8282,70.8567,28600.0
2012-05-25 12:50:00,99.33,99.5,99.3,99.39,11600.0,70.8496,70.9708,70.8282,70.8924,11600.0
2012-05-25 13:00:00,99.39,99.45,99.27,99.43,10100.0,70.8924,70.9352,70.8068,70.9209,10100.0
2012-05-25 13:10:00,99.45,99.45,99.22,99.3,20400.0,70.9352,70.9352,70.7711,70.8282,20400.0
2012-05-25 13:20:00,99.34,99.5,99.32,99.39,47600.0,70.8567,70.9708,70.8424,70.8924,47600.0
2012-05-25 13:30:00,99.41,99.68,99.39,99.5,54300.0,70.9066,71.0992,70.8924,70.9708,54300.0
2012-05-25 13:40:00,99.48,99.5,99.4,99.44,52500.0,70.9566,70.9708,70.8995,70.928,52500.0
2012-05-25 13:50:00,99.4,99.47,99.29,99.37,26700.0,70.8995,70.9494,70.821,70.8781,26700.0
2012-05-25 14:00:00,99.35,99.41,99.3,99.34,21000.0,70.8638,70.9066,70.8282,70.8567,21000.0
2012-05-25 14:10:00,99.33,99.37,99.06,99.15,61500.0,70.8496,70.8781,70.657,70.7212,61500.0
2012-05-25 14:20:00,99.15,99.34,99.05,99.27,49200.0,70.7212,70.8567,70.6498,70.8068,49200.0
2012-05-25 14:30:00,99.27,99.4,99.14,99.25,18300.0,70.8068,70.8995,70.714,70.7925,18300.0
2012-05-25 14:40:00,99.24,99.26,98.91,98.97,24900.0,70.7854,70.7996,70.55,70.5928,24900.0
2012-05-25 14:50:00,99.02,99.11,98.93,98.99,25400.0,70.6284,70.6926,70.5643,70.607,25400.0
2012-05-25 15:00:00,99.02,99.21,98.98,99.16,31700.0,70.6284,70.764,70.5999,70.7283,31700.0
2012-05-25 15:10:00,99.17,99.23,98.84,98.84,45100.0,70.7354,70.7782,70.5001,70.5001,45100.0
2012-05-25 15:20:00,98.81,98.91,98.54,98.84,46000.0,70.4787,70.55,70.2861,70.5001,46000.0
2012-05-25 15:30:00,98.84,99.01,98.69,98.83,64400.0,70.5001,70.6213,70.3931,70.4929,64400.0
2012-05-25 15:40:00,98.83,99.01,98.77,99.01,78600.0,70.4929,70.6213,70.4501,70.6213,78600.0
2012-05-25 15:50:00,99.01,99.01,98.8,98.93,102600.0,70.6213,70.6213,70.4715,70.5643,102600.0
2012-05-29 09:30:00,100.52,100.71,99.67,100.62,168900.0,71.6984,71.8339,71.0921,71.7697,168900.0
2012-05-29 09:40:00,100.56,101.66,100.54,101.48,148700.0,71.7269,72.5115,71.7126,72.3831,148700.0
2012-05-29 09:50:00,101.46,101.75,101.19,101.4,108600.0,72.3688,72.5757,72.1763,72.326,108600.0
2012-05-29 10:00:00,101.39,101.48,100.9,101.18,109100.0,72.3189,72.3831,71.9694,72.1691,109100.0
2012-05-29 10:10:00,101.15,101.9,101.15,101.87,82600.0,72.1477,72.6827,72.1477,72.6613,82600.0
2012-05-29 10:20:00,101.9,101.92,101.61,101.67,62000.0,72.6827,72.6969,72.4758,72.5186,62000.0
2012-05-29 10:30:00,101.67,101.87,101.58,101.63,54400.0,72.5186,72.6613,72.4544,72.4901,54400.0
2012-05-29 10:40:00,101.64,101.66,101.45,101.56,29900.0,72.4972,72.5115,72.3617,72.4402,29900.0
2012-05-29 10:50:00,101.56,101.57,101.42,101.51,21100.0,72.4402,72.4473,72.3403,72.4045,21100.0
2012-05-29 11:00:00,101.54,101.65,101.42,101.49,22400.0,72.4259,72.5044,72.3403,72.3902,22400.0
2012-05-29 11:10:00,101.48,101.52,101.28,101.4,24500.0,72.3831,72.4116,72.2404,72.326,24500.0
2012-05-29 11:20:00,101.4,101.55,101.18,101.55,23400.0,72.326,72.433,72.1691,72.433,23400.0
2012-05-29 11:30:00,101.57,101.61,101.0,101.17,42100.0,72.4473,72.4758,72.0407,72.162,42100.0
2012-05-29 11:40:00,101.16,101.21,100.68,100.83,69900.0,72.1549,72.1905,71.8125,71.9195,69900.0
2012-05-29 11:50:00,100.84,101.04,100.84,100.95,31700.0,71.9266,72.0693,71.9266,72.0051,31700.0
2012-05-29 12:00:00,100.98,101.07,100.43,100.55,68200.0,72.0265,72.0907,71.6342,71.7198,68200.0
2012-05-29 12:10:00,100.54,100.59,100.33,100.43,32700.0,71.7126,71.7483,71.5628,71.6342,32700.0
2012-05-29 12:20:00,100.42,100.63,100.37,100.63,26500.0,71.627,71.7768,71.5914,71.7768,26500.0
2012-05-29 12:30:00,100.59,100.62,100.36,100.48,37100.0,71.7483,71.7697,71.5842,71.6698,37100.0
2012-05-29 12:40:00,100.48,100.84,100.48,100.78,21800.0,71.6698,71.9266,71.6698,71.8838,21800.0
2012-05-29 12:50:00,100.72,100.77,100.45,100.47,41300.0,71.841,71.8767,71.6484,71.6627,41300.0
2012-05-29 13:00:00,100.47,100.63,100.39,100.45,22600.0,71.6627,71.7768,71.6056,71.6484,22600.0
2012-05-29 13:10:00,100.45,100.69,100.45,100.6,18700.0,71.6484,71.8196,71.6484,71.7554,18700.0
2012-05-29 13:20:00,100.57,100.68,100.44,100.5,23500.0,71.734,71.8125,71.6413,71.6841,23500.0
2012-05-29 13:30:00,100.5,100.5,100.35,100.42,23700.0,71.6841,71.6841,71.5771,71.627,23700.0
2012-05-29 13:40:00,100.47,100.76,100.47,100.53,33400.0,71.6627,71.8695,71.6627,71.7055,33400.0
2012-05-29 13:50:00,100.56,100.6,100.37,100.6,22700.0,71.7269,71.7554,71.5914,71.7554,22700.0
2012-05-29 14:00:00,100.58,100.58,100.3,100.38,32400.0,71.7412,71.7412,71.5414,71.5985,32400.0
2012-05-29 14:10:00,100.38,100.64,100.35,100.58,34000.0,71.5985,71.784,71.5771,71.7412,34000.0
2012-05-29 14:20:00,100.6,100.67,100.44,100.63,30500.0,71.7554,71.8054,71.6413,71.7768,30500.0
2012-05-29 14:30:00,100.66,100.78,100.53,100.56,27700.0,71.7982,71.8838,71.7055,71.7269,27700.0
2012-05-29 14:40:00,100.58,100.78,100.55,100.78,33800.0,71.7412,71.8838,71.7198,71.8838,33800.0
2012-05-29 14:50:00,100.76,100.97,100.75,100.97,48000.0,71.8695,72.0193,71.8624,72.0193,48000.0
2012-05-29 15:00:00,100.93,101.01,100.82,100.97,38700.0,71.9908,72.0479,71.9123,72.0193,38700.0
2012-05-29 15:10:00,100.99,101.12,100.93,100.98,43500.0,72.0336,72.1263,71.9908,72.0265,43500.0
2012-05-29 15:20:00,100.99,100.99,100.85,100.95,35400.0,72.0336,72.0336,71.9337,72.0051,35400.0
2012-05-29 15:30:00,100.95,101.0,100.71,100.76,59200.0,72.0051,72.0407,71.8339,71.8695,59200.0
2012-05-29 15:40:00,100.77,101.07,100.71,100.97,116800.0,71.8767,72.0907,71.8339,72.0193,116800.0
2012-05-29 15:50:00,100.97,101.07,100.88,101.07,153100.0,72.0193,72.0907,71.9551,72.0907,153100.0
2012-05-30 09:30:00,99.34,99.38,98.56,98.8,90400.0,70.8567,70.8852,70.3003,70.4715,90400.0
2012-05-30 09:40:00,98.8,99.07,98.52,98.93,52700.0,70.4715,70.6641,70.2718,70.5643,52700.0
2012-05-30 09:50:00,98.89,99.14,98.73,98.94,53100.0,70.5357,70.714,70.4216,70.5714,53100.0
2012-05-30 10:00:00,98.9,98.92,98.4,98.54,85600.0,70.5429,70.5571,70.1862,70.2861,85600.0
2012-05-30 10:10:00,98.5,98.56,97.91,97.98,112200.0,70.2575,70.3003,69.8367,69.8866,112200.0
2012-05-30 10:20:00,97.96,98.29,97.82,98.14,68500.0,69.8724,70.1078,69.7725,70.0008,68500.0
2012-05-30 10:30:00,98.1,98.37,97.9,98.05,35200.0,69.9722,70.1648,69.8296,69.9366,35200.0
2012-05-30 10:40:00,98.02,98.18,97.88,97.94,30300.0,69.9152,70.0293,69.8153,69.8581,30300.0
2012-05-30 10:50:00,97.96,98.13,97.85,97.92,21000.0,69.8724,69.9936,69.7939,69.8438,21000.0
2012-05-30 11:00:00,97.87,98.49,97.82,98.49,59300.0,69.8082,70.2504,69.7725,70.2504,59300.0
2012-05-30 11:10:00,98.44,98.7,98.36,98.65,44300.0,70.2147,70.4002,70.1577,70.3645,44300.0
2012-05-30 11:20:00,98.69,98.8,98.46,98.78,15300.0,70.3931,70.4715,70.229,70.4573,15300.0
2012-05-30 11:30:00,98.77,99.17,98.62,99.02,55500.0,70.4501,70.7354,70.3431,70.6284,55500.0
2012-05-30 11:40:00,99.0,99.2,98.94,99.07,30100.0,70.6142,70.7568,70.5714,70.6641,30100.0
2012-05-30 11:50:00,99.07,99.28,99.02,99.18,14200.0,70.6641,70.8139,70.6284,70.7426,14200.0
2012-05-30 12:00:00,99.21,99.21,98.66,98.96,19600.0,70.764,70.764,70.3717,70.5857,19600.0
2012-05-30 12:10:00,98.96,99.0,98.81,98.84,13000.0,70.5857,70.6142,70.4787,70.5001,13000.0
2012-05-30 12:20:00,98.86,98.91,98.63,98.8,25800.0,70.5143,70.55,70.3503,70.4715,25800.0
2012-05-30 12:30:00,98.83,99.01,98.74,98.96,50100.0,70.4929,70.6213,70.4287,70.5857,50100.0
2012-05-30 12:40:00,98.93,99.12,98.84,99.06,44400.0,70.5643,70.6998,70.5001,70.657,44400.0
2012-05-30 12:50:00,99.06,99.3,99.04,99.3,25900.0,70.657,70.8282,70.6427,70.8282,25900.0
2012-05-30 13:00:00,99.27,99.28,99.04,99.04,21400.0,70.8068,70.8139,70.6427,70.6427,21400.0
2012-05-30 13:10:00,99.05,99.15,98.9,98.93,27300.0,70.6498,70.7212,70.5429,70.5643,27300.0
2012-05-30 13:20:00,98.97,99.07,98.89,99.07,18900.0,70.5928,70.6641,70.5357,70.6641,18900.0
2012-05-30 13:30:00,99.05,99.5,99.03,99.41,51200.0,70.6498,70.9708,70.6356,70.9066,51200.0
2012-05-30 13:40:00,99.38,99.55,99.27,99.54,36900.0,70.8852,71.0065,70.8068,70.9994,36900.0
2012-05-30 13:50:00,99.53,99.68,99.4,99.63,36000.0,70.9922,71.0992,70.8995,71.0635,36000.0
2012-05-30 14:00:00,99.64,99.88,99.64,99.74,59600.0,71.0707,71.2419,71.0707,71.142,59600.0
2012-05-30 14:10:00,99.76,99.78,99.52,99.54,29700.0,71.1563,71.1705,70.9851,70.9994,29700.0
2012-05-30 14:20:00,99.57,99.69,99.47,99.54,24700.0,71.0207,71.1063,70.9494,70.9994,24700.0
2012-05-30 14:30:00,99.55,99.61,99.21,99.21,40600.0,71.0065,71.0493,70.764,70.764,40600.0
2012-05-30 14:40:00,99.23,99.49,99.14,99.2,52800.0,70.7782,70.9637,70.714,70.7568,52800.0
2012-05-30 14:50:00,99.19,99.33,99.16,99.26,36400.0,70.7497,70.8496,70.7283,70.7996,36400.0
2012-05-30 15:00:00,99.24,99.38,99.03,99.17,31200.0,70.7854,70.8852,70.6356,70.7354,31200.0
2012-05-30 15:10:00,99.16,99.18,98.8,99.07,39300.0,70.7283,70.7426,70.4715,70.6641,39300.0
2012-05-30 15:20:00,99.09,99.4,98.85,99.36,62300.0,70.6784,70.8995,70.5072,70.871,62300.0
2012-05-30 15:30:00,99.34,99.34,99.03,99.25,65500.0,70.8567,70.8567,70.6356,70.7925,65500.0
2012-05-30 15:40:00,99.26,99.26,98.97,99.2,77900.0,70.7996,70.7996,70.5928,70.7568,77900.0
2012-05-30 15:50:00,99.22,99.27,99.0,99.0,134600.0,70.7711,70.8068,70.6142,70.6142,134600.0
2012-05-31 09:30:00,98.0,98.29,97.32,97.33,214500.0,69.9009,70.1078,69.4159,69.423,214500.0
2012-05-31 09:40:00,97.35,97.42,96.35,96.35,139200.0,69.4373,69.4872,68.724,68.724,139200.0
2012-05-31 09:50:00,96.36,96.57,95.83,96.19,111300.0,68.7311,68.8809,68.3531,68.6099,111300.0
2012-05-31 10:00:00,96.19,96.25,95.67,95.72,128600.0,68.6099,68.6527,68.239,68.2746,128600.0
2012-05-31 10:10:00,95.73,96.04,95.65,95.87,55700.0,68.2818,68.5029,68.2247,68.3816,55700.0
2012-05-31 10:20:00,95.91,96.08,95.78,96.05,64200.0,68.4102,68.5314,68.3174,68.51,64200.0
2012-05-31 10:30:00,96.03,96.11,95.8,96.01,60000.0,68.4958,68.5528,68.3317,68.4815,60000.0
2012-05-31 10:40:00,95.95,96.06,95.59,95.67,75100.0,68.4387,68.5172,68.1819,68.239,75100.0
2012-05-31 10:50:00,95.67,96.06,95.5,95.94,84100.0,68.239,68.5172,68.1177,68.4316,84100.0
2012-05-31 11:00:00,95.93,95.97,95.51,95.74,36400.0,68.4244,68.453,68.1249,68.2889,36400.0
2012-05-31 11:10:00,95.7,95.71,95.45,95.52,59100.0,68.2604,68.2675,68.0821,68.132,59100.0
2012-05-31 11:20:00,95.52,95.82,95.43,95.76,46800.0,68.132,68.346,68.0678,68.3032,46800.0
2012-05-31 11:30:00,95.76,96.31,95.58,96.25,67900.0,68.3032,68.6955,68.1748,68.6527,67900.0
2012-05-31 11:40:00,96.25,96.4,96.07,96.09,45600.0,68.6527,68.7597,68.5243,68.5386,45600.0
2012-05-31 11:50:00,96.05,96.28,96.01,96.09,28700.0,68.51,68.6741,68.4815,68.5386,28700.0
2012-05-31 12:00:00,96.1,96.48,96.0,96.48,30800.0,68.5457,68.8167,68.4744,68.8167,30800.0
2012-05-31 12:10:00,96.47,96.77,96.42,96.69,81200.0,68.8096,69.0236,68.7739,68.9665,81200.0
2012-05-31 12:20:00,96.71,97.24,96.71,97.1,74400.0,68.9808,69.3588,68.9808,69.259,74400.0
2012-05-31 12:30:00,97.09,97.19,96.42,96.56,52300.0,69.2518,69.3232,68.7739,68.8738,52300.0
2012-05-31 12:40:00,96.53,96.8,96.48,96.8,41900.0,68.8524,69.045,68.8167,69.045,41900.0
2012-05-31 12:50:00,96.84,97.02,96.76,96.79,31500.0,69.0735,69.2019,69.0164,69.0378,31500.0
2012-05-31 13:00:00,96.8,97.46,96.74,97.33,49800.0,69.045,69.5157,69.0022,69.423,49800.0
2012-05-31 13:10:00,97.31,97.49,97.13,97.44,42900.0,69.4087,69.5371,69.2804,69.5015,42900.0
2012-05-31 13:20:00,97.4,97.44,97.0,97.05,28900.0,69.4729,69.5015,69.1876,69.2233,28900.0
2012-05-31 13:30:00,97.07,97.16,96.66,96.74,69200.0,69.2376,69.3018,68.9451,69.0022,69200.0
2012-05-31 13:40:00,96.73,96.74,96.29,96.37,61400.0,68.995,69.0022,68.6812,68.7383,61400.0
2012-05-31 13:50:00,96.37,96.39,96.17,96.34,43800.0,68.7383,68.7525,68.5956,68.7169,43800.0
2012-05-31 14:00:00,96.34,96.8,96.26,96.65,45200.0,68.7169,69.045,68.6598,68.938,45200.0
2012-05-31 14:10:00,96.67,96.88,96.46,96.46,39500.0,68.9523,69.102,68.8025,68.8025,39500.0
2012-05-31 14:20:00,96.45,96.65,96.26,96.43,39900.0,68.7953,68.938,68.6598,68.7811,39900.0
2012-05-31 14:30:00,96.4,96.73,96.33,96.67,45400.0,68.7597,68.995,68.7097,68.9523,45400.0
2012-05-31 14:40:00,96.68,96.93,96.66,96.73,38100.0,68.9594,69.1377,68.9451,68.995,38100.0
2012-05-31 14:50:00,96.73,96.86,96.55,96.74,32000.0,68.995,69.0878,68.8667,69.0022,32000.0
2012-05-31 15:00:00,96.78,96.78,96.5,96.7,40400.0,69.0307,69.0307,68.831,68.9737,40400.0
2012-05-31 15:10:00,96.72,97.02,96.7,96.88,54000.0,68.9879,69.2019,68.9737,69.102,54000.0
2012-05-31 15:20:00,96.88,97.42,96.85,97.32,53800.0,69.102,69.4872,69.0806,69.4159,53800.0
2012-05-31 15:30:00,97.3,97.86,97.28,97.66,73200.0,69.4016,69.801,69.3873,69.6584,73200.0
2012-05-31 15:40:00,97.65,97.77,97.3,97.39,146300.0,69.6513,69.7369,69.4016,69.4658,146300.0
2012-05-31 15:50:00,97.37,97.5,96.95,96.95,231300.0,69.4515,69.5443,69.152,69.152,231300.0
2012-06-01 09:30:00,94.7,94.95,93.92,94.21,174800.0,67.5471,67.7254,66.9907,67.1976,174800.0
2012-06-01 09:40:00,94.28,94.59,93.96,94.16,133300.0,67.2475,67.4686,67.0193,67.1619,133300.0
2012-06-01 09:50:00,94.13,94.41,94.0,94.05,101700.0,67.1405,67.3403,67.0478,67.0835,101700.0
2012-06-01 10:00:00,94.21,95.06,94.04,95.06,159800.0,67.1976,67.8039,67.0763,67.8039,159800.0
2012-06-01 10:10:00,95.06,95.11,94.29,94.83,88500.0,67.8039,67.8395,67.2547,67.6398,88500.0
2012-06-01 10:20:00,94.79,94.83,94.14,94.15,63800.0,67.6113,67.6398,67.1477,67.1548,63800.0
2012-06-01 10:30:00,94.14,94.3,94.03,94.17,125900.0,67.1477,67.2618,67.0692,67.1691,125900.0
2012-06-01 10:40:00,94.18,94.6,94.05,94.58,41000.0,67.1762,67.4758,67.0835,67.4615,41000.0
2012-06-01 10:50:00,94.64,94.72,94.45,94.54,44800.0,67.5043,67.5614,67.3688,67.433,44800.0
2012-06-01 11:00:00,94.54,94.6,94.31,94.35,17500.0,67.433,67.4758,67.2689,67.2975,17500.0
2012-06-01 11:10:00,94.33,94.76,94.19,94.76,31800.0,67.2832,67.5899,67.1833,67.5899,31800.0
2012-06-01 11:20:00,94.74,94.75,94.31,94.42,45300.0,67.5756,67.5828,67.2689,67.3474,45300.0
2012-06-01 11:30:00,94.36,94.55,94.31,94.37,31200.0,67.3046,67.4401,67.2689,67.3117,31200.0
2012-06-01 11:40:00,94.3,94.5,94.21,94.33,37800.0,67.2618,67.4044,67.1976,67.2832,37800.0
2012-06-01 11:50:00,94.32,94.57,94.32,94.46,71600.0,67.2761,67.4544,67.2761,67.3759,71600.0
2012-06-01 12:00:00,94.45,94.46,94.24,94.31,34100.0,67.3688,67.3759,67.219,67.2689,34100.0
2012-06-01 12:10:00,94.34,94.65,94.25,94.42,28400.0,67.2903,67.5114,67.2261,67.3474,28400.0
2012-06-01 12:20:00,94.42,94.49,94.02,94.04,53100.0,67.3474,67.3973,67.0621,67.0763,53100.0
2012-06-01 12:30:00,94.11,94.11,93.76,93.9,68300.0,67.1263,67.1263,66.8766,66.9765,68300.0
2012-06-01 12:40:00,93.89,94.15,93.89,94.14,34600.0,66.9693,67.1548,66.9693,67.1477,34600.0
2012-06-01 12:50:00,94.12,94.21,94.04,94.07,27400.0,67.1334,67.1976,67.0763,67.0977,27400.0
2012-06-01 13:00:00,94.08,94.09,93.93,93.98,22600.0,67.1049,67.112,66.9979,67.0335,22600.0
2012-06-01 13:10:00,93.97,94.1,93.85,94.02,26700.0,67.0264,67.1191,66.9408,67.0621,26700.0
2012-06-01 13:20:00,94.01,94.12,93.89,93.89,45600.0,67.0549,67.1334,66.9693,66.9693,45600.0
2012-06-01 13:30:00,93.94,94.0,93.63,93.68,35200.0,67.005,67.0478,66.7839,66.8196,35200.0
2012-06-01 13:40:00,93.67,93.92,93.56,93.71,39700.0,66.8124,66.9907,66.734,66.841,39700.0
2012-06-01 13:50:00,93.7,93.75,93.53,93.6,36000.0,66.8338,66.8695,66.7126,66.7625,36000.0
2012-06-01 14:00:00,93.62,93.75,93.31,93.41,58300.0,66.7768,66.8695,66.5556,66.627,58300.0
2012-06-01 14:10:00,93.37,93.49,93.3,93.47,27000.0,66.5984,66.684,66.5485,66.6698,27000.0
2012-06-01 14:20:00,93.45,93.89,93.45,93.73,50500.0,66.6555,66.9693,66.6555,66.8552,50500.0
2012-06-01 14:30:00,93.7,94.03,93.61,94.03,38000.0,66.8338,67.0692,66.7696,67.0692,38000.0
2012-06-01 14:40:00,94.01,94.06,93.81,93.85,29900.0,67.0549,67.0906,66.9123,66.9408,29900.0
2012-06-01 14:50:00,93.86,94.03,93.59,93.66,39000.0,66.948,67.0692,66.7554,66.8053,39000.0
2012-06-01 15:00:00,93.64,93.82,93.48,93.79,42000.0,66.791,66.9194,66.6769,66.898,42000.0
2012-06-01 15:10:00,93.8,93.93,93.5,93.51,49400.0,66.9052,66.9979,66.6912,66.6983,49400.0
2012-06-01 15:20:00,93.54,93.63,93.36,93.43,111200.0,66.7197,66.7839,66.5913,66.6412,111200.0
2012-06-01 15:30:00,93.45,93.64,93.25,93.25,113200.0,66.6555,66.791,66.5129,66.5129,113200.0
2012-06-01 15:40:00,93.25,93.63,93.23,93.51,125300.0,66.5129,66.7839,66.4986,66.6983,125300.0
2012-06-01 15:50:00,93.5,93.68,93.49,93.52,205400.0,66.6912,66.8196,66.684,66.7054,205400.0
2012-06-04 09:30:00,92.0,93.74,92.0,93.65,184100.0,65.6213,66.8624,65.6213,66.7982,184100.0
2012-06-04 09:40:00,93.62,93.64,92.43,92.59,143900.0,66.7768,66.791,65.928,66.0421,143900.0
2012-06-04 09:50:00,92.56,92.68,91.84,92.01,125300.0,66.0207,66.1063,65.5071,65.6284,125300.0
2012-06-04 10:00:00,91.99,91.99,91.2,91.4,175500.0,65.6141,65.6141,65.0506,65.1933,175500.0
2012-06-04 10:10:00,91.46,91.99,91.42,91.94,67800.0,65.2361,65.6141,65.2076,65.5785,67800.0
2012-06-04 10:20:00,91.99,92.02,91.59,91.75,74500.0,65.6141,65.6355,65.3288,65.4429,74500.0
2012-06-04 10:30:00,91.73,91.84,91.43,91.46,59200.0,65.4287,65.5071,65.2147,65.2361,59200.0
2012-06-04 10:40:00,91.56,91.85,91.25,91.47,52600.0,65.3074,65.5143,65.0863,65.2432,52600.0
2012-06-04 10:50:00,91.45,91.69,91.38,91.44,70400.0,65.229,65.4001,65.179,65.2218,70400.0
2012-06-04 11:00:00,91.48,91.49,90.95,91.07,70900.0,65.2504,65.2575,64.8723,64.9579,70900.0
2012-06-04 11:10:00,91.08,91.13,90.75,90.75,87900.0,64.965,65.0007,64.7297,64.7297,87900.0
2012-06-04 11:20:00,90.76,91.04,90.72,90.81,46000.0,64.7368,64.9365,64.7083,64.7725,46000.0
2012-06-04 11:30:00,90.8,91.08,90.75,90.92,88600.0,64.7653,64.965,64.7297,64.8509,88600.0
2012-06-04 11:40:00,90.91,90.99,90.7,90.77,75200.0,64.8438,64.9009,64.694,64.7439,75200.0
2012-06-04 11:50:00,90.74,90.85,90.62,90.71,52300.0,64.7225,64.801,64.6369,64.7011,52300.0
2012-06-04 12:00:00,90.68,90.87,90.66,90.73,51900.0,64.6797,64.8153,64.6655,64.7154,51900.0
2012-06-04 12:10:00,90.72,90.72,90.35,90.38,76100.0,64.7083,64.7083,64.4444,64.4658,76100.0
2012-06-04 12:20:00,90.38,90.45,90.15,90.15,91800.0,64.4658,64.5157,64.3017,64.3017,91800.0
2012-06-04 12:30:00,90.15,90.25,90.0,90.05,90800.0,64.3017,64.373,64.1947,64.2304,90800.0
2012-06-04 12:40:00,90.04,90.15,89.93,89.93,55200.0,64.2232,64.3017,64.1448,64.1448,55200.0
2012-06-04 12:50:00,89.94,89.99,89.77,89.88,84100.0,64.1519,64.1876,64.0307,64.1091,84100.0
2012-06-04 13:00:00,89.88,90.13,89.84,89.88,38900.0,64.1091,64.2874,64.0806,64.1091,38900.0
2012-06-04 13:10:00,89.9,90.03,89.75,89.75,77800.0,64.1234,64.2161,64.0164,64.0164,77800.0
2012-06-04 13:20:00,89.75,89.76,89.52,89.56,59600.0,64.0164,64.0235,63.8523,63.8809,59600.0
2012-06-04 13:30:00,89.57,90.1,89.44,90.02,105500.0,63.888,64.266,63.7953,64.209,105500.0
2012-06-04 13:40:00,89.98,90.11,89.83,89.88,38100.0,64.1804,64.2732,64.0735,64.1091,38100.0
2012-06-04 13:50:00,89.89,90.03,89.75,89.96,56900.0,64.1163,64.2161,64.0164,64.1662,56900.0
2012-06-04 14:00:00,89.98,90.28,89.91,90.22,60100.0,64.1804,64.3944,64.1305,64.3516,60100.0
2012-06-04 14:10:00,90.21,90.67,90.21,90.56,80800.0,64.3445,64.6726,64.3445,64.5941,80800.0
2012-06-04 14:20:00,90.6,90.88,90.57,90.81,97600.0,64.6227,64.8224,64.6013,64.7725,97600.0
2012-06-04 14:30:00,90.79,91.45,90.74,91.39,166400.0,64.7582,65.229,64.7225,65.1862,166400.0
2012-06-04 14:40:00,91.38,91.63,91.27,91.57,89000.0,65.179,65.3573,65.1006,65.3146,89000.0
2012-06-04 14:50:00,91.58,91.7,91.42,91.55,87500.0,65.3217,65.4073,65.2076,65.3003,87500.0
2012-06-04 15:00:00,91.56,91.66,91.46,91.58,58800.0,65.3074,65.3787,65.2361,65.3217,58800.0
2012-06-04 15:10:00,91.54,91.63,91.23,91.43,95400.0,65.2932,65.3573,65.072,65.2147,95400.0
2012-06-04 15:20:00,91.44,91.57,91.14,91.45,138600.0,65.2218,65.3146,65.0078,65.229,138600.0
2012-06-04 15:30:00,91.42,91.48,91.06,91.28,88000.0,65.2076,65.2504,64.9508,65.1077,88000.0
2012-06-04 15:40:00,91.28,91.64,91.23,91.54,135300.0,65.1077,65.3645,65.072,65.2932,135300.0
2012-06-04 15:50:00,91.55,91.86,91.54,91.66,234300.0,65.3003,65.5214,65.2932,65.3787,234300.0
2012-06-05 09:30:00,90.94,91.86,90.91,91.37,100700.0,64.8652,65.5214,64.8438,65.1719,100700.0
2012-06-05 09:40:00,91.36,91.94,91.19,91.92,72200.0,65.1648,65.5785,65.0435,65.5642,72200.0
2012-06-05 09:50:00,91.88,92.21,91.55,92.13,87600.0,65.5357,65.771,65.3003,65.714,87600.0
2012-06-05 10:00:00,92.13,92.97,92.1,92.8,140600.0,65.714,66.3131,65.6926,66.1919,140600.0
2012-06-05 10:10:00,92.82,92.84,92.38,92.51,90200.0,66.2061,66.2204,65.8923,65.985,90200.0
2012-06-05 10:20:00,92.48,92.83,92.39,92.45,76200.0,65.9636,66.2133,65.8994,65.9422,76200.0
2012-06-05 10:30:00,92.49,92.53,91.75,91.75,59900.0,65.9708,65.9993,65.4429,65.4429,59900.0
2012-06-05 10:40:00,91.8,91.89,91.46,91.55,39600.0,65.4786,65.5428,65.2361,65.3003,39600.0
2012-06-05 10:50:00,91.56,91.57,91.0,91.37,57900.0,65.3074,65.3146,64.908,65.1719,57900.0
2012-06-05 11:00:00,91.36,91.46,91.11,91.34,43100.0,65.1648,65.2361,64.9864,65.1505,43100.0
2012-06-05 11:10:00,91.38,91.75,91.35,91.74,39200.0,65.179,65.4429,65.1576,65.4358,39200.0
2012-06-05 11:20:00,91.77,91.84,91.47,91.53,27600.0,65.4572,65.5071,65.2432,65.286,27600.0
2012-06-05 11:30:00,91.5,91.88,91.38,91.38,31200.0,65.2646,65.5357,65.179,65.179,31200.0
2012-06-05 11:40:00,91.42,91.59,91.21,91.55,31500.0,65.2076,65.3288,65.0578,65.3003,31500.0
2012-06-05 11:50:00,91.5,91.51,91.15,91.15,23200.0,65.2646,65.2718,65.015,65.015,23200.0
2012-06-05 12:00:00,91.19,91.72,91.18,91.56,20000.0,65.0435,65.4215,65.0364,65.3074,20000.0
2012-06-05 12:10:00,91.59,91.69,91.41,91.63,21800.0,65.3288,65.4001,65.2004,65.3573,21800.0
2012-06-05 12:20:00,91.6,91.67,91.51,91.6,35800.0,65.336,65.3859,65.2718,65.336,35800.0
2012-06-05 12:30:00,91.62,92.07,91.61,91.83,43100.0,65.3502,65.6712,65.3431,65.5,43100.0
2012-06-05 12:40:00,91.86,91.88,91.53,91.53,18000.0,65.5214,65.5357,65.286,65.286,18000.0
2012-06-05 12:50:00,91.59,91.74,91.54,91.65,24000.0,65.3288,65.4358,65.2932,65.3716,24000.0
2012-06-05 13:00:00,91.58,91.7,91.49,91.6,18600.0,65.3217,65.4073,65.2575,65.336,18600.0
2012-06-05 13:10:00,91.59,91.67,91.41,91.48,27300.0,65.3288,65.3859,65.2004,65.2504,27300.0
2012-06-05 13:20:00,91.49,91.67,91.45,91.57,23600.0,65.2575,65.3859,65.229,65.3146,23600.0
2012-06-05 13:30:00,91.57,91.64,91.41,91.5,39100.0,65.3146,65.3645,65.2004,65.2646,39100.0
2012-06-05 13:40:00,91.48,91.7,91.43,91.69,59800.0,65.2504,65.4073,65.2147,65.4001,59800.0
2012-06-05 13:50:00,91.7,91.92,91.65,91.65,32600.0,65.4073,65.5642,65.3716,65.3716,32600.0
2012-06-05 14:00:00,91.67,91.83,91.6,91.8,80300.0,65.3859,65.5,65.336,65.4786,80300.0
2012-06-05 14:10:00,91.8,91.95,91.73,91.92,80500.0,65.4786,65.5856,65.4287,65.5642,80500.0
2012-06-05 14:20:00,91.95,92.03,91.84,91.99,37100.0,65.5856,65.6427,65.5071,65.6141,37100.0
2012-06-05 14:30:00,92.01,92.08,91.87,91.88,26700.0,65.6284,65.6783,65.5285,65.5357,26700.0
2012-06-05 14:40:00,91.89,92.03,91.83,92.0,37800.0,65.5428,65.6427,65.5,65.6213,37800.0
2012-06-05 14:50:00,91.98,92.2,91.96,92.12,64800.0,65.607,65.7639,65.5927,65.7069,64800.0
2012-06-05 15:00:00,92.15,92.35,91.99,92.04,64700.0,65.7283,65.8709,65.6141,65.6498,64700.0
2012-06-05 15:10:00,91.99,92.2,91.98,92.12,65700.0,65.6141,65.7639,65.607,65.7069,65700.0
2012-06-05 15:20:00,92.13,92.19,92.04,92.16,51100.0,65.714,65.7568,65.6498,65.7354,51100.0
2012-06-05 15:30:00,92.15,92.47,92.09,92.4,79200.0,65.7283,65.9565,65.6855,65.9066,79200.0
2012-06-05 15:40:00,92.4,92.49,92.24,92.35,120500.0,65.9066,65.9708,65.7924,65.8709,120500.0
2012-06-05 15:50:00,92.34,92.49,92.32,92.32,223100.0,65.8638,65.9708,65.8495,65.8495,223100.0
2012-06-06 09:30:00,93.55,94.02,93.04,93.8,131600.0,66.7268,67.0621,66.3631,66.9052,131600.0
2012-06-06 09:40:00,93.8,94.45,93.75,94.27,148300.0,66.9052,67.3688,66.8695,67.2404,148300.0
2012-06-06 09:50:00,94.29,95.16,94.2,94.93,84700.0,67.2547,67.8752,67.1905,67.7112,84700.0
2012-06-06 10:00:00,94.9,95.25,94.88,95.25,99300.0,67.6898,67.9394,67.6755,67.9394,99300.0
2012-06-06 10:10:00,95.25,95.38,95.06,95.1,131200.0,67.9394,68.0321,67.8039,67.8324,131200.0
2012-06-06 10:20:00,95.14,95.25,94.89,95.02,165600.0,67.8609,67.9394,67.6826,67.7753,165600.0
2012-06-06 10:30:00,95.01,95.12,94.84,94.95,76400.0,67.7682,67.8467,67.647,67.7254,76400.0
2012-06-06 10:40:00,94.97,95.2,94.91,95.17,80000.0,67.7397,67.9037,67.6969,67.8823,80000.0
2012-06-06 10:50:00,95.19,95.26,95.06,95.13,128300.0,67.8966,67.9465,67.8039,67.8538,128300.0
2012-06-06 11:00:00,95.17,95.48,95.05,95.45,61900.0,67.8823,68.1035,67.7967,68.0821,61900.0
2012-06-06 11:10:00,95.48,95.6,95.27,95.32,44500.0,68.1035,68.189,67.9537,67.9893,44500.0
2012-06-06 11:20:00,95.34,95.59,95.33,95.56,37700.0,68.0036,68.1819,67.9965,68.1605,37700.0
2012-06-06 11:30:00,95.55,95.55,95.1,95.25,45300.0,68.1534,68.1534,67.8324,67.9394,45300.0
2012-06-06 11:40:00,95.24,95.46,95.2,95.39,31100.0,67.9323,68.0892,67.9037,68.0393,31100.0
2012-06-06 11:50:00,95.4,95.46,95.07,95.11,67100.0,68.0464,68.0892,67.811,67.8395,67100.0
2012-06-06 12:00:00,95.12,95.3,95.07,95.21,34000.0,67.8467,67.9751,67.811,67.9109,34000.0
2012-06-06 12:10:00,95.18,95.26,95.08,95.2,39300.0,67.8895,67.9465,67.8181,67.9037,39300.0
2012-06-06 12:20:00,95.18,95.24,95.08,95.11,83600.0,67.8895,67.9323,67.8181,67.8395,83600.0
2012-06-06 12:30:00,95.13,95.25,95.08,95.15,43700.0,67.8538,67.9394,67.8181,67.8681,43700.0
2012-06-06 12:40:00,95.21,95.3,95.16,95.19,32600.0,67.9109,67.9751,67.8752,67.8966,32600.0
2012-06-06 12:50:00,95.16,95.18,94.94,94.96,45300.0,67.8752,67.8895,67.7183,67.7326,45300.0
2012-06-06 13:00:00,94.94,94.99,94.77,94.85,39900.0,67.7183,67.754,67.597,67.6541,39900.0
2012-06-06 13:10:00,94.85,94.95,94.78,94.78,28700.0,67.6541,67.7254,67.6042,67.6042,28700.0
2012-06-06 13:20:00,94.8,94.87,94.59,94.85,47400.0,67.6184,67.6684,67.4686,67.6541,47400.0
2012-06-06 13:30:00,94.84,94.91,94.74,94.82,29700.0,67.647,67.6969,67.5756,67.6327,29700.0
2012-06-06 13:40:00,94.82,94.85,94.52,94.62,34500.0,67.6327,67.6541,67.4187,67.49,34500.0
2012-06-06 13:50:00,94.6,94.6,94.29,94.3,33400.0,67.4758,67.4758,67.2547,67.2618,33400.0
2012-06-06 14:00:00,94.31,94.55,94.25,94.26,42800.0,67.2689,67.4401,67.2261,67.2333,42800.0
2012-06-06 14:10:00,94.24,94.46,94.19,94.46,50200.0,67.219,67.3759,67.1833,67.3759,50200.0
2012-06-06 14:20:00,94.45,94.54,94.25,94.48,38700.0,67.3688,67.433,67.2261,67.3902,38700.0
2012-06-06 14:30:00,94.49,94.68,94.44,94.57,40100.0,67.3973,67.5328,67.3616,67.4544,40100.0
2012-06-06 14:40:00,94.57,94.91,94.56,94.74,50600.0,67.4544,67.6969,67.4472,67.5756,50600.0
2012-06-06 14:50:00,94.75,94.89,94.57,94.81,47700.0,67.5828,67.6826,67.4544,67.6256,47700.0
2012-06-06 15:00:00,94.83,95.13,94.8,95.09,66600.0,67.6398,67.8538,67.6184,67.8253,66600.0
2012-06-06 15:10:00,95.08,95.17,94.74,94.76,77900.0,67.8181,67.8823,67.5756,67.5899,77900.0
2012-06-06 15:20:00,94.76,95.01,94.7,94.94,67200.0,67.5899,67.7682,67.5471,67.7183,67200.0
2012-06-06 15:30:00,94.94,95.17,94.85,95.09,120700.0,67.7183,67.8823,67.6541,67.8253,120700.0
2012-06-06 15:40:00,95.09,95.74,95.07,95.59,125300.0,67.8253,68.2889,67.811,68.1819,125300.0
2012-06-06 15:50:00,95.6,95.75,95.38,95.74,218800.0,68.189,68.296,68.0321,68.2889,218800.0
2012-06-07 09:30:00,98.64,100.55,97.75,100.29,376800.0,70.3574,71.7198,69.7226,71.5343,376800.0
2012-06-07 09:40:00,100.18,100.23,99.49,100.19,198300.0,71.4558,71.4915,70.9637,71.463,198300.0
2012-06-07 09:50:00,100.2,100.24,99.5,99.71,289900.0,71.4701,71.4986,70.9708,71.1206,289900.0
2012-06-07 10:00:00,99.71,99.86,98.69,98.72,301400.0,71.1206,71.2276,70.3931,70.4145,301400.0
2012-06-07 10:10:00,98.76,98.76,97.64,97.66,182900.0,70.443,70.443,69.6441,69.6584,182900.0
2012-06-07 10:20:00,97.69,98.99,97.61,98.99,150700.0,69.6798,70.607,69.6227,70.607,150700.0
2012-06-07 10:30:00,98.95,98.97,97.74,97.82,105100.0,70.5785,70.5928,69.7155,69.7725,105100.0
2012-06-07 10:40:00,97.8,98.15,97.52,97.6,100000.0,69.7583,70.0079,69.5585,69.6156,100000.0
2012-06-07 10:50:00,97.55,97.78,97.27,97.77,73800.0,69.5799,69.744,69.3802,69.7369,73800.0
2012-06-07 11:00:00,97.76,97.89,97.52,97.52,77500.0,69.7297,69.8224,69.5585,69.5585,77500.0
2012-06-07 11:10:00,97.52,97.56,97.15,97.44,88000.0,69.5585,69.5871,69.2946,69.5015,88000.0
2012-06-07 11:20:00,97.42,98.2,97.42,98.19,111800.0,69.4872,70.0436,69.4872,70.0364,111800.0
2012-06-07 11:30:00,98.22,98.66,98.0,98.45,92600.0,70.0578,70.3717,69.9009,70.2219,92600.0
2012-06-07 11:40:00,98.45,98.55,98.24,98.45,73700.0,70.2219,70.2932,70.0721,70.2219,73700.0
2012-06-07 11:50:00,98.45,98.64,98.38,98.49,45900.0,70.2219,70.3574,70.172,70.2504,45900.0
2012-06-07 12:00:00,98.5,98.5,97.7,97.85,88500.0,70.2575,70.2575,69.6869,69.7939,88500.0
2012-06-07 12:10:00,97.94,98.22,97.77,98.21,97100.0,69.8581,70.0578,69.7369,70.0507,97100.0
2012-06-07 12:20:00,98.17,98.32,97.97,98.13,41600.0,70.0222,70.1292,69.8795,69.9936,41600.0
2012-06-07 12:30:00,98.11,98.2,97.97,98.14,29900.0,69.9794,70.0436,69.8795,70.0008,29900.0
2012-06-07 12:40:00,98.15,98.2,97.97,98.04,41500.0,70.0079,70.0436,69.8795,69.9294,41500.0
2012-06-07 12:50:00,98.02,98.14,97.99,98.11,27100.0,69.9152,70.0008,69.8938,69.9794,27100.0
2012-06-07 13:00:00,98.11,98.21,98.0,98.1,38200.0,69.9794,70.0507,69.9009,69.9722,38200.0
2012-06-07 13:10:00,98.1,98.37,98.05,98.34,36800.0,69.9722,70.1648,69.9366,70.1434,36800.0
2012-06-07 13:20:00,98.34,98.7,98.31,98.61,62600.0,70.1434,70.4002,70.122,70.336,62600.0
2012-06-07 13:30:00,98.62,99.01,98.6,98.9,72300.0,70.3431,70.6213,70.3289,70.5429,72300.0
2012-06-07 13:40:00,98.88,98.91,98.6,98.67,28200.0,70.5286,70.55,70.3289,70.3788,28200.0
2012-06-07 13:50:00,98.65,98.67,98.26,98.45,45400.0,70.3645,70.3788,70.0864,70.2219,45400.0
2012-06-07 14:00:00,98.44,98.56,98.31,98.38,75500.0,70.2147,70.3003,70.122,70.172,75500.0
2012-06-07 14:10:00,98.35,98.55,98.27,98.47,51500.0,70.1506,70.2932,70.0935,70.2361,51500.0
2012-06-07 14:20:00,98.47,98.7,98.47,98.65,114700.0,70.2361,70.4002,70.2361,70.3645,114700.0
2012-06-07 14:30:00,98.61,98.63,98.21,98.31,83300.0,70.336,70.3503,70.0507,70.122,83300.0
2012-06-07 14:40:00,98.32,98.45,98.25,98.3,74500.0,70.1292,70.2219,70.0792,70.1149,74500.0
2012-06-07 14:50:00,98.31,98.31,98.11,98.18,83100.0,70.122,70.122,69.9794,70.0293,83100.0
2012-06-07 15:00:00,98.18,98.29,98.0,98.09,121200.0,70.0293,70.1078,69.9009,69.9651,121200.0
2012-06-07 15:10:00,98.07,98.33,97.81,97.87,153500.0,69.9508,70.1363,69.7654,69.8082,153500.0
2012-06-07 15:20:00,97.85,97.96,97.7,97.86,123000.0,69.7939,69.8724,69.6869,69.801,123000.0
2012-06-07 15:30:00,97.84,97.88,97.42,97.47,145700.0,69.7868,69.8153,69.4872,69.5229,145700.0
2012-06-07 15:40:00,97.48,97.65,97.22,97.33,190700.0,69.53,69.6513,69.3446,69.423,190700.0
2012-06-07 15:50:00,97.32,97.38,97.1,97.35,215000.0,69.4159,69.4587,69.259,69.4373,215000.0
2012-06-08 09:30:00,95.71,96.41,95.71,96.0,119000.0,68.2675,68.7668,68.2675,68.4744,119000.0
2012-06-08 09:40:00,95.94,95.94,95.17,95.5,121700.0,68.4316,68.4316,67.8823,68.1177,121700.0
2012-06-08 09:50:00,95.5,95.96,95.45,95.85,87300.0,68.1177,68.4458,68.0821,68.3674,87300.0
2012-06-08 10:00:00,95.77,96.39,95.66,96.23,103200.0,68.3103,68.7525,68.2318,68.6384,103200.0
2012-06-08 10:10:00,96.23,96.36,95.94,96.12,54600.0,68.6384,68.7311,68.4316,68.56,54600.0
2012-06-08 10:20:00,96.09,96.15,95.7,95.77,68300.0,68.5386,68.5813,68.2604,68.3103,68300.0
2012-06-08 10:30:00,95.75,96.08,95.66,96.01,36700.0,68.296,68.5314,68.2318,68.4815,36700.0
2012-06-08 10:40:00,96.04,96.71,95.91,96.6,44200.0,68.5029,68.9808,68.4102,68.9023,44200.0
2012-06-08 10:50:00,96.56,96.66,96.31,96.57,49900.0,68.8738,68.9451,68.6955,68.8809,49900.0
2012-06-08 11:00:00,96.58,96.77,96.52,96.58,84000.0,68.8881,69.0236,68.8453,68.8881,84000.0
2012-06-08 11:10:00,96.58,96.75,96.47,96.52,39300.0,68.8881,69.0093,68.8096,68.8453,39300.0
2012-06-08 11:20:00,96.53,96.57,96.23,96.23,51100.0,68.8524,68.8809,68.6384,68.6384,51100.0
2012-06-08 11:30:00,96.21,96.43,96.18,96.34,46700.0,68.6241,68.7811,68.6027,68.7169,46700.0
2012-06-08 11:40:00,96.37,96.4,96.25,96.3,28800.0,68.7383,68.7597,68.6527,68.6883,28800.0
2012-06-08 11:50:00,96.32,96.33,95.87,95.9,33800.0,68.7026,68.7097,68.3816,68.403,33800.0
2012-06-08 12:00:00,95.93,96.23,95.91,95.99,52900.0,68.4244,68.6384,68.4102,68.4672,52900.0
2012-06-08 12:10:00,96.0,96.13,95.94,96.08,14900.0,68.4744,68.5671,68.4316,68.5314,14900.0
2012-06-08 12:20:00,96.05,96.35,96.0,96.35,14000.0,68.51,68.724,68.4744,68.724,14000.0
2012-06-08 12:30:00,96.34,96.83,96.33,96.74,42700.0,68.7169,69.0664,68.7097,69.0022,42700.0
2012-06-08 12:40:00,96.74,96.86,96.63,96.71,52100.0,69.0022,69.0878,68.9237,68.9808,52100.0
2012-06-08 12:50:00,96.73,96.8,96.56,96.76,25400.0,68.995,69.045,68.8738,69.0164,25400.0
2012-06-08 13:00:00,96.8,97.05,96.76,97.05,23800.0,69.045,69.2233,69.0164,69.2233,23800.0
2012-06-08 13:10:00,97.04,97.09,96.83,96.92,30900.0,69.2162,69.2518,69.0664,69.1306,30900.0
2012-06-08 13:20:00,96.95,97.03,96.84,97.03,36000.0,69.152,69.209,69.0735,69.209,36000.0
2012-06-08 13:30:00,97.01,97.05,96.86,96.86,29300.0,69.1948,69.2233,69.0878,69.0878,29300.0
2012-06-08 13:40:00,96.86,96.87,96.69,96.84,23700.0,69.0878,69.0949,68.9665,69.0735,23700.0
2012-06-08 13:50:00,96.84,97.03,96.75,96.89,51300.0,69.0735,69.209,69.0093,69.1092,51300.0
2012-06-08 14:00:00,96.91,96.96,96.77,96.87,57300.0,69.1234,69.1591,69.0236,69.0949,57300.0
2012-06-08 14:10:00,96.86,96.86,96.53,96.55,48100.0,69.0878,69.0878,68.8524,68.8667,48100.0
2012-06-08 14:20:00,96.57,96.67,96.45,96.57,69300.0,68.8809,68.9523,68.7953,68.8809,69300.0
2012-06-08 14:30:00,96.57,96.77,96.44,96.7,54100.0,68.8809,69.0236,68.7882,68.9737,54100.0
2012-06-08 14:40:00,96.73,96.75,96.52,96.56,41900.0,68.995,69.0093,68.8453,68.8738,41900.0
2012-06-08 14:50:00,96.6,96.6,96.26,96.26,60200.0,68.9023,68.9023,68.6598,68.6598,60200.0
2012-06-08 15:00:00,96.29,96.44,96.14,96.4,62300.0,68.6812,68.7882,68.5742,68.7597,62300.0
2012-06-08 15:10:00,96.42,96.86,96.27,96.76,78900.0,68.7739,69.0878,68.6669,69.0164,78900.0
2012-06-08 15:20:00,96.75,96.78,96.49,96.56,69100.0,69.0093,69.0307,68.8239,68.8738,69100.0
2012-06-08 15:30:00,96.61,96.71,96.43,96.58,81900.0,68.9095,68.9808,68.7811,68.8881,81900.0
2012-06-08 15:40:00,96.59,97.02,96.43,96.9,153200.0,68.8952,69.2019,68.7811,69.1163,153200.0
2012-06-08 15:50:00,96.89,96.9,96.67,96.84,229000.0,69.1092,69.1163,68.9523,69.0735,229000.0
2012-06-11 09:30:00,98.47,98.47,96.89,96.89,113500.0,70.2361,70.2361,69.1092,69.1092,113500.0
2012-06-11 09:40:00,96.89,96.98,96.49,96.7,88000.0,69.1092,69.1734,68.8239,68.9737,88000.0
2012-06-11 09:50:00,96.62,96.79,96.14,96.21,51300.0,68.9166,69.0378,68.5742,68.6241,51300.0
2012-06-11 10:00:00,96.19,96.45,95.68,95.68,81400.0,68.6099,68.7953,68.2461,68.2461,81400.0
2012-06-11 10:10:00,95.67,96.18,95.51,95.76,85400.0,68.239,68.6027,68.1249,68.3032,85400.0
2012-06-11 10:20:00,95.71,95.98,95.44,95.77,46700.0,68.2675,68.4601,68.0749,68.3103,46700.0
2012-06-11 10:30:00,95.72,96.28,95.46,96.09,31600.0,68.2746,68.6741,68.0892,68.5386,31600.0
2012-06-11 10:40:00,96.09,96.19,95.72,95.81,27100.0,68.5386,68.6099,68.2746,68.3388,27100.0
2012-06-11 10:50:00,95.75,95.75,95.05,95.32,65200.0,68.296,68.296,67.7967,67.9893,65200.0
2012-06-11 11:00:00,95.31,95.56,95.14,95.52,67600.0,67.9822,68.1605,67.8609,68.132,67600.0
2012-06-11 11:10:00,95.5,95.65,95.1,95.15,55800.0,68.1177,68.2247,67.8324,67.8681,55800.0
2012-06-11 11:20:00,95.11,95.29,95.01,95.07,68300.0,67.8395,67.9679,67.7682,67.811,68300.0
2012-06-11 11:30:00,95.1,95.38,94.95,95.38,79400.0,67.8324,68.0321,67.7254,68.0321,79400.0
2012-06-11 11:40:00,95.39,95.51,95.18,95.32,94700.0,68.0393,68.1249,67.8895,67.9893,94700.0
2012-06-11 11:50:00,95.32,95.35,94.8,95.13,71000.0,67.9893,68.0107,67.6184,67.8538,71000.0
2012-06-11 12:00:00,95.08,95.24,94.93,94.97,33900.0,67.8181,67.9323,67.7112,67.7397,33900.0
2012-06-11 12:10:00,94.99,95.06,94.76,94.83,42500.0,67.754,67.8039,67.5899,67.6398,42500.0
2012-06-11 12:20:00,94.85,94.87,94.69,94.71,36100.0,67.6541,67.6684,67.54,67.5542,36100.0
2012-06-11 12:30:00,94.75,94.91,94.64,94.85,32600.0,67.5828,67.6969,67.5043,67.6541,32600.0
2012-06-11 12:40:00,94.9,95.01,94.78,94.97,28300.0,67.6898,67.7682,67.6042,67.7397,28300.0
2012-06-11 12:50:00,94.97,95.06,94.76,94.85,48100.0,67.7397,67.8039,67.5899,67.6541,48100.0
2012-06-11 13:00:00,94.87,94.98,94.75,94.96,42400.0,67.6684,67.7468,67.5828,67.7326,42400.0
2012-06-11 13:10:00,94.97,95.14,94.82,95.03,109500.0,67.7397,67.8609,67.6327,67.7825,109500.0
2012-06-11 13:20:00,95.04,95.04,94.79,94.84,42700.0,67.7896,67.7896,67.6113,67.647,42700.0
2012-06-11 13:30:00,94.88,94.99,94.62,94.76,41000.0,67.6755,67.754,67.49,67.5899,41000.0
2012-06-11 13:40:00,94.78,94.81,94.62,94.63,31600.0,67.6042,67.6256,67.49,67.4972,31600.0
2012-06-11 13:50:00,94.62,94.75,94.57,94.6,30400.0,67.49,67.5828,67.4544,67.4758,30400.0
2012-06-11 14:00:00,94.6,94.62,93.97,94.01,143100.0,67.4758,67.49,67.0264,67.0549,143100.0
2012-06-11 14:10:00,94.0,94.17,93.67,93.78,91200.0,67.0478,67.1691,66.8124,66.8909,91200.0
2012-06-11 14:20:00,93.76,94.12,93.74,93.97,38700.0,66.8766,67.1334,66.8624,67.0264,38700.0
2012-06-11 14:30:00,94.0,94.26,93.96,94.07,46300.0,67.0478,67.2333,67.0193,67.0977,46300.0
2012-06-11 14:40:00,94.07,94.27,93.96,93.98,43200.0,67.0977,67.2404,67.0193,67.0335,43200.0
2012-06-11 14:50:00,94.0,94.05,93.68,93.68,96100.0,67.0478,67.0835,66.8196,66.8196,96100.0
2012-06-11 15:00:00,93.71,93.8,93.45,93.48,112800.0,66.841,66.9052,66.6555,66.6769,112800.0
2012-06-11 15:10:00,93.49,93.56,92.8,92.86,220200.0,66.684,66.734,66.1919,66.2347,220200.0
2012-06-11 15:20:00,92.87,92.93,92.53,92.75,179700.0,66.2418,66.2846,65.9993,66.1562,179700.0
2012-06-11 15:30:00,92.74,93.04,92.5,92.64,201500.0,66.1491,66.3631,65.9779,66.0778,201500.0
2012-06-11 15:40:00,92.65,92.91,92.53,92.54,212200.0,66.0849,66.2703,65.9993,66.0064,212200.0
2012-06-11 15:50:00,92.53,92.65,92.25,92.48,308000.0,65.9993,66.0849,65.7996,65.9636,308000.0
2012-06-12 09:30:00,93.0,93.67,92.6,92.66,106300.0,66.3345,66.8124,66.0492,66.092,106300.0
2012-06-12 09:40:00,92.69,93.51,92.65,93.24,75700.0,66.1134,66.6983,66.0849,66.5057,75700.0
2012-06-12 09:50:00,93.24,93.95,93.16,93.33,77800.0,66.5057,67.0121,66.4487,66.5699,77800.0
2012-06-12 10:00:00,93.3,93.94,92.84,92.95,86000.0,66.5485,67.005,66.2204,66.2989,86000.0
2012-06-12 10:10:00,92.97,93.17,92.72,92.81,77500.0,66.3131,66.4558,66.1348,66.199,77500.0
2012-06-12 10:20:00,92.84,93.05,92.54,93.04,86800.0,66.2204,66.3702,66.0064,66.3631,86800.0
2012-06-12 10:30:00,92.98,93.08,92.6,92.67,95500.0,66.3203,66.3916,66.0492,66.0992,95500.0
2012-06-12 10:40:00,92.7,93.41,92.7,93.26,59500.0,66.1206,66.627,66.1206,66.52,59500.0
2012-06-12 10:50:00,93.32,93.72,93.16,93.72,57100.0,66.5628,66.8481,66.4487,66.8481,57100.0
2012-06-12 11:00:00,93.72,94.36,93.72,94.08,107800.0,66.8481,67.3046,66.8481,67.1049,107800.0
2012-06-12 11:10:00,94.08,94.59,94.05,94.05,97600.0,67.1049,67.4686,67.0835,67.0835,97600.0
2012-06-12 11:20:00,94.07,94.65,94.06,94.42,66100.0,67.0977,67.5114,67.0906,67.3474,66100.0
2012-06-12 11:30:00,94.46,94.52,93.82,93.94,73700.0,67.3759,67.4187,66.9194,67.005,73700.0
2012-06-12 11:40:00,93.91,94.53,93.83,94.23,87800.0,66.9836,67.4258,66.9266,67.2119,87800.0
2012-06-12 11:50:00,94.15,94.19,93.69,93.82,64100.0,67.1548,67.1833,66.8267,66.9194,64100.0
2012-06-12 12:00:00,93.84,93.86,93.41,93.5,142900.0,66.9337,66.948,66.627,66.6912,142900.0
2012-06-12 12:10:00,93.5,93.97,93.43,93.97,173800.0,66.6912,67.0264,66.6412,67.0264,173800.0
2012-06-12 12:20:00,93.97,94.55,93.89,94.38,69800.0,67.0264,67.4401,66.9693,67.3189,69800.0
2012-06-12 12:30:00,94.39,95.22,94.33,94.79,149500.0,67.326,67.918,67.2832,67.6113,149500.0
2012-06-12 12:40:00,94.79,94.93,94.6,94.7,39900.0,67.6113,67.7112,67.4758,67.5471,39900.0
2012-06-12 12:50:00,94.7,95.06,94.66,95.06,51700.0,67.5471,67.8039,67.5186,67.8039,51700.0
2012-06-12 13:00:00,95.07,95.38,95.06,95.38,73500.0,67.811,68.0321,67.8039,68.0321,73500.0
2012-06-12 13:10:00,95.39,95.79,95.35,95.66,101600.0,68.0393,68.3246,68.0107,68.2318,101600.0
2012-06-12 13:20:00,95.67,95.81,95.53,95.75,96100.0,68.239,68.3388,68.1391,68.296,96100.0
2012-06-12 13:30:00,95.75,96.05,95.75,95.96,112000.0,68.296,68.51,68.296,68.4458,112000.0
2012-06-12 13:40:00,95.97,96.04,95.79,95.9,91400.0,68.453,68.5029,68.3246,68.403,91400.0
2012-06-12 13:50:00,95.92,96.03,95.41,95.54,80200.0,68.4173,68.4958,68.0535,68.1463,80200.0
2012-06-12 14:00:00,95.48,95.56,95.33,95.47,72100.0,68.1035,68.1605,67.9965,68.0963,72100.0
2012-06-12 14:10:00,95.47,95.7,95.3,95.65,61700.0,68.0963,68.2604,67.9751,68.2247,61700.0
2012-06-12 14:20:00,95.63,95.76,95.51,95.67,54800.0,68.2104,68.3032,68.1249,68.239,54800.0
2012-06-12 14:30:00,95.64,96.32,95.64,96.29,55000.0,68.2176,68.7026,68.2176,68.6812,55000.0
2012-06-12 14:40:00,96.27,96.44,96.22,96.38,54600.0,68.6669,68.7882,68.6313,68.7454,54600.0
2012-06-12 14:50:00,96.38,96.41,96.02,96.15,65800.0,68.7454,68.7668,68.4886,68.5813,65800.0
2012-06-12 15:00:00,96.17,96.51,96.02,96.48,89700.0,68.5956,68.8381,68.4886,68.8167,89700.0
2012-06-12 15:10:00,96.5,96.54,96.27,96.34,83600.0,68.831,68.8595,68.6669,68.7169,83600.0
2012-06-12 15:20:00,96.31,96.58,96.21,96.48,90900.0,68.6955,68.8881,68.6241,68.8167,90900.0
2012-06-12 15:30:00,96.48,96.69,96.24,96.51,173800.0,68.8167,68.9665,68.6455,68.8381,173800.0
2012-06-12 15:40:00,96.55,96.87,96.47,96.5,147500.0,68.8667,69.0949,68.8096,68.831,147500.0
2012-06-12 15:50:00,96.49,96.82,96.46,96.72,200500.0,68.8239,69.0592,68.8025,68.9879,200500.0
2012-06-13 09:30:00,95.45,95.5,94.0,94.53,228300.0,68.0821,68.1177,67.0478,67.4258,228300.0
2012-06-13 09:40:00,94.54,95.32,94.43,95.07,107700.0,67.433,67.9893,67.3545,67.811,107700.0
2012-06-13 09:50:00,95.09,95.1,94.5,94.99,35100.0,67.8253,67.8324,67.4044,67.754,35100.0
2012-06-13 10:00:00,94.84,95.39,94.67,95.28,71300.0,67.647,68.0393,67.5257,67.9608,71300.0
2012-06-13 10:10:00,95.28,96.0,95.28,95.94,134600.0,67.9608,68.4744,67.9608,68.4316,134600.0
2012-06-13 10:20:00,95.96,96.07,95.68,96.0,76000.0,68.4458,68.5243,68.2461,68.4744,76000.0
2012-06-13 10:30:00,96.03,96.59,95.95,96.44,81800.0,68.4958,68.8952,68.4387,68.7882,81800.0
2012-06-13 10:40:00,96.44,96.51,95.84,95.91,148700.0,68.7882,68.8381,68.3602,68.4102,148700.0
2012-06-13 10:50:00,95.9,96.15,95.88,96.07,73100.0,68.403,68.5813,68.3888,68.5243,73100.0
2012-06-13 11:00:00,96.05,96.08,95.51,95.52,29300.0,68.51,68.5314,68.1249,68.132,29300.0
2012-06-13 11:10:00,95.56,95.65,95.28,95.36,63500.0,68.1605,68.2247,67.9608,68.0179,63500.0
2012-06-13 11:20:00,95.35,95.39,94.99,95.05,65300.0,68.0107,68.0393,67.754,67.7967,65300.0
2012-06-13 11:30:00,95.09,95.34,95.02,95.09,49900.0,67.8253,68.0036,67.7753,67.8253,49900.0
2012-06-13 11:40:00,95.06,95.13,94.74,94.82,48100.0,67.8039,67.8538,67.5756,67.6327,48100.0
2012-06-13 11:50:00,94.91,94.93,94.57,94.74,53900.0,67.6969,67.7112,67.4544,67.5756,53900.0
2012-06-13 12:00:00,94.77,94.77,94.25,94.41,38700.0,67.597,67.597,67.2261,67.3403,38700.0
2012-06-13 12:10:00,94.4,94.8,94.33,94.8,40500.0,67.3331,67.6184,67.2832,67.6184,40500.0
2012-06-13 12:20:00,94.78,94.9,94.7,94.76,30300.0,67.6042,67.6898,67.5471,67.5899,30300.0
2012-06-13 12:30:00,94.78,95.08,94.7,95.02,35400.0,67.6042,67.8181,67.5471,67.7753,35400.0
2012-06-13 12:40:00,95.07,95.38,95.05,95.19,30900.0,67.811,68.0321,67.7967,67.8966,30900.0
2012-06-13 12:50:00,95.23,95.3,95.05,95.26,29800.0,67.9251,67.9751,67.7967,67.9465,29800.0
2012-06-13 13:00:00,95.24,95.49,95.23,95.47,20600.0,67.9323,68.1106,67.9251,68.0963,20600.0
2012-06-13 13:10:00,95.47,95.51,95.11,95.37,23000.0,68.0963,68.1249,67.8395,68.025,23000.0
2012-06-13 13:20:00,95.31,95.44,95.17,95.4,34400.0,67.9822,68.0749,67.8823,68.0464,34400.0
2012-06-13 13:30:00,95.37,95.45,95.26,95.42,30600.0,68.025,68.0821,67.9465,68.0607,30600.0
2012-06-13 13:40:00,95.4,95.4,94.95,94.97,91600.0,68.0464,68.0464,67.7254,67.7397,91600.0
2012-06-13 13:50:00,94.97,95.1,94.68,94.73,37700.0,67.7397,67.8324,67.5328,67.5685,37700.0
2012-06-13 14:00:00,94.73,94.8,94.6,94.66,22300.0,67.5685,67.6184,67.4758,67.5186,22300.0
2012-06-13 14:10:00,94.63,94.75,94.5,94.74,27100.0,67.4972,67.5828,67.4044,67.5756,27100.0
2012-06-13 14:20:00,94.71,94.77,94.5,94.62,29900.0,67.5542,67.597,67.4044,67.49,29900.0
2012-06-13 14:30:00,94.61,94.66,94.39,94.5,31600.0,67.4829,67.5186,67.326,67.4044,31600.0
2012-06-13 14:40:00,94.5,94.56,93.95,94.0,97800.0,67.4044,67.4472,67.0121,67.0478,97800.0
2012-06-13 14:50:00,94.0,94.03,93.84,93.96,42500.0,67.0478,67.0692,66.9337,67.0193,42500.0
2012-06-13 15:00:00,93.96,94.04,93.74,93.87,37500.0,67.0193,67.0763,66.8624,66.9551,37500.0
2012-06-13 15:10:00,93.87,93.93,93.39,93.44,57600.0,66.9551,66.9979,66.6127,66.6484,57600.0
2012-06-13 15:20:00,93.41,93.49,93.17,93.21,68000.0,66.627,66.684,66.4558,66.4843,68000.0
2012-06-13 15:30:00,93.22,93.67,93.2,93.57,93200.0,66.4915,66.8124,66.4772,66.7411,93200.0
2012-06-13 15:40:00,93.57,93.57,93.31,93.35,103100.0,66.7411,66.7411,66.5556,66.5842,103100.0
2012-06-13 15:50:00,93.37,93.69,93.26,93.66,157400.0,66.5984,66.8267,66.52,66.8053,157400.0
2012-06-14 09:30:00,94.1,94.1,93.28,93.41,36500.0,67.1191,67.1191,66.5343,66.627,36500.0
2012-06-14 09:40:00,93.3,93.4,93.0,93.06,96000.0,66.5485,66.6198,66.3345,66.3773,96000.0
2012-06-14 09:50:00,93.06,93.6,92.9,93.59,133200.0,66.3773,66.7625,66.2632,66.7554,133200.0
2012-06-14 10:00:00,93.58,93.73,93.36,93.49,61900.0,66.7482,66.8552,66.5913,66.684,61900.0
2012-06-14 10:10:00,93.53,93.58,93.34,93.51,58800.0,66.7126,66.7482,66.577,66.6983,58800.0
2012-06-14 10:20:00,93.48,93.48,93.13,93.26,48800.0,66.6769,66.6769,66.4273,66.52,48800.0
2012-06-14 10:30:00,93.32,93.53,93.12,93.29,62700.0,66.5628,66.7126,66.4201,66.5414,62700.0
2012-06-14 10:40:00,93.28,93.71,93.28,93.59,51200.0,66.5343,66.841,66.5343,66.7554,51200.0
2012-06-14 10:50:00,93.62,93.87,93.55,93.55,47300.0,66.7768,66.9551,66.7268,66.7268,47300.0
2012-06-14 11:00:00,93.59,93.81,93.58,93.67,34200.0,66.7554,66.9123,66.7482,66.8124,34200.0
2012-06-14 11:10:00,93.7,93.83,93.59,93.67,44100.0,66.8338,66.9266,66.7554,66.8124,44100.0
2012-06-14 11:20:00,93.71,93.8,93.63,93.71,50900.0,66.841,66.9052,66.7839,66.841,50900.0
2012-06-14 11:30:00,93.71,93.81,93.24,93.33,58400.0,66.841,66.9123,66.5057,66.5699,58400.0
2012-06-14 11:40:00,93.36,93.36,93.08,93.24,45600.0,66.5913,66.5913,66.3916,66.5057,45600.0
2012-06-14 11:50:00,93.24,93.34,92.95,92.95,60600.0,66.5057,66.577,66.2989,66.2989,60600.0
2012-06-14 12:00:00,92.96,93.04,92.91,92.94,57500.0,66.306,66.3631,66.2703,66.2917,57500.0
2012-06-14 12:10:00,92.96,93.02,92.81,92.94,55500.0,66.306,66.3488,66.199,66.2917,55500.0
2012-06-14 12:20:00,92.92,92.98,92.8,92.82,36000.0,66.2775,66.3203,66.1919,66.2061,36000.0
2012-06-14 12:30:00,92.83,92.94,92.68,92.89,51000.0,66.2133,66.2917,66.1063,66.2561,51000.0
2012-06-14 12:40:00,92.89,93.12,92.85,93.03,48700.0,66.2561,66.4201,66.2275,66.3559,48700.0
2012-06-14 12:50:00,93.02,93.07,92.95,92.98,16900.0,66.3488,66.3845,66.2989,66.3203,16900.0
2012-06-14 13:00:00,92.95,93.03,92.91,92.99,25100.0,66.2989,66.3559,66.2703,66.3274,25100.0
2012-06-14 13:10:00,92.97,93.05,92.87,92.92,43300.0,66.3131,66.3702,66.2418,66.2775,43300.0
2012-06-14 13:20:00,92.91,92.94,92.69,92.78,21100.0,66.2703,66.2917,66.1134,66.1776,21100.0
2012-06-14 13:30:00,92.77,92.96,92.73,92.88,41000.0,66.1705,66.306,66.142,66.2489,41000.0
2012-06-14 13:40:00,92.89,92.91,92.69,92.8,39200.0,66.2561,66.2703,66.1134,66.1919,39200.0
2012-06-14 13:50:00,92.81,92.84,92.64,92.68,42500.0,66.199,66.2204,66.0778,66.1063,42500.0
2012-06-14 14:00:00,92.68,92.87,92.6,92.81,49400.0,66.1063,66.2418,66.0492,66.199,49400.0
2012-06-14 14:10:00,92.82,92.86,92.62,92.63,39500.0,66.2061,66.2347,66.0635,66.0706,39500.0
2012-06-14 14:20:00,92.67,92.7,92.25,92.35,85000.0,66.0992,66.1206,65.7996,65.8709,85000.0
2012-06-14 14:30:00,92.36,92.45,92.2,92.25,85100.0,65.878,65.9422,65.7639,65.7996,85100.0
2012-06-14 14:40:00,92.27,92.28,92.09,92.15,50100.0,65.8138,65.821,65.6855,65.7283,50100.0
2012-06-14 14:50:00,92.14,92.22,91.88,91.88,54400.0,65.7211,65.7782,65.5357,65.5357,54400.0
2012-06-14 15:00:00,91.88,93.34,91.88,92.74,111000.0,65.5357,66.577,65.5357,66.1491,111000.0
2012-06-14 15:10:00,92.69,93.13,92.46,92.46,97900.0,66.1134,66.4273,65.9494,65.9494,97900.0
2012-06-14 15:20:00,92.42,92.61,92.13,92.31,85100.0,65.9208,66.0564,65.714,65.8424,85100.0
2012-06-14 15:30:00,92.3,93.13,92.25,93.02,91300.0,65.8352,66.4273,65.7996,66.3488,91300.0
2012-06-14 15:40:00,93.01,93.28,92.78,93.2,107000.0,66.3417,66.5343,66.1776,66.4772,107000.0
2012-06-14 15:50:00,93.14,93.23,92.93,93.15,171800.0,66.4344,66.4986,66.2846,66.4415,171800.0
2012-06-15 09:30:00,93.87,93.94,93.26,93.64,249600.0,66.9551,67.005,66.52,66.791,249600.0
2012-06-15 09:40:00,93.56,94.39,93.56,94.13,77800.0,66.734,67.326,66.734,67.1405,77800.0
2012-06-15 09:50:00,94.16,94.23,93.59,93.81,58700.0,67.1619,67.2119,66.7554,66.9123,58700.0
2012-06-15 10:00:00,93.86,94.12,93.81,94.08,35200.0,66.948,67.1334,66.9123,67.1049,35200.0
2012-06-15 10:10:00,94.05,94.11,93.93,93.95,53700.0,67.0835,67.1263,66.9979,67.0121,53700.0
2012-06-15 10:20:00,93.97,94.01,93.65,93.82,21700.0,67.0264,67.0549,66.7982,66.9194,21700.0
2012-06-15 10:30:00,93.83,93.91,93.58,93.86,44400.0,66.9266,66.9836,66.7482,66.948,44400.0
2012-06-15 10:40:00,93.82,94.29,93.75,94.28,35400.0,66.9194,67.2547,66.8695,67.2475,35400.0
2012-06-15 10:50:00,94.28,94.48,94.23,94.26,49200.0,67.2475,67.3902,67.2119,67.2333,49200.0
2012-06-15 11:00:00,94.26,94.36,94.08,94.28,47600.0,67.2333,67.3046,67.1049,67.2475,47600.0
2012-06-15 11:10:00,94.3,94.39,94.25,94.29,48900.0,67.2618,67.326,67.2261,67.2547,48900.0
2012-06-15 11:20:00,94.33,94.46,94.21,94.33,46500.0,67.2832,67.3759,67.1976,67.2832,46500.0
2012-06-15 11:30:00,94.32,94.47,94.25,94.38,60400.0,67.2761,67.383,67.2261,67.3189,60400.0
2012-06-15 11:40:00,94.38,94.42,94.23,94.27,42300.0,67.3189,67.3474,67.2119,67.2404,42300.0
2012-06-15 11:50:00,94.24,94.29,94.0,94.04,32100.0,67.219,67.2547,67.0478,67.0763,32100.0
2012-06-15 12:00:00,94.02,94.1,93.96,94.03,26300.0,67.0621,67.1191,67.0193,67.0692,26300.0
2012-06-15 12:10:00,94.01,94.04,93.83,93.84,12600.0,67.0549,67.0763,66.9266,66.9337,12600.0
2012-06-15 12:20:00,93.84,93.93,93.78,93.88,11700.0,66.9337,66.9979,66.8909,66.9622,11700.0
2012-06-15 12:30:00,93.88,93.95,93.68,93.72,14400.0,66.9622,67.0121,66.8196,66.8481,14400.0
2012-06-15 12:40:00,93.7,93.77,93.65,93.73,33600.0,66.8338,66.8838,66.7982,66.8552,33600.0
2012-06-15 12:50:00,93.78,93.79,93.69,93.76,11000.0,66.8909,66.898,66.8267,66.8766,11000.0
2012-06-15 13:00:00,93.83,93.98,93.8,93.94,12100.0,66.9266,67.0335,66.9052,67.005,12100.0
2012-06-15 13:10:00,93.92,94.05,93.92,93.94,7600.0,66.9907,67.0835,66.9907,67.005,7600.0
2012-06-15 13:20:00,93.94,93.98,93.86,93.91,15900.0,67.005,67.0335,66.948,66.9836,15900.0
2012-06-15 13:30:00,93.92,94.01,93.83,93.89,11900.0,66.9907,67.0549,66.9266,66.9693,11900.0
2012-06-15 13:40:00,93.85,94.16,93.85,94.13,30800.0,66.9408,67.1619,66.9408,67.1405,30800.0
2012-06-15 13:50:00,94.16,94.21,94.06,94.17,23200.0,67.1619,67.1976,67.0906,67.1691,23200.0
2012-06-15 14:00:00,94.15,94.19,94.06,94.08,28300.0,67.1548,67.1833,67.0906,67.1049,28300.0
2012-06-15 14:10:00,94.1,94.12,94.02,94.08,30300.0,67.1191,67.1334,67.0621,67.1049,30300.0
2012-06-15 14:20:00,94.09,94.13,94.01,94.07,36900.0,67.112,67.1405,67.0549,67.0977,36900.0
2012-06-15 14:30:00,94.07,94.13,93.98,94.07,35000.0,67.0977,67.1405,67.0335,67.0977,35000.0
2012-06-15 14:40:00,94.13,94.28,94.08,94.2,45700.0,67.1405,67.2475,67.1049,67.1905,45700.0
2012-06-15 14:50:00,94.18,94.27,94.07,94.07,23000.0,67.1762,67.2404,67.0977,67.0977,23000.0
2012-06-15 15:00:00,94.07,94.34,94.06,94.29,36900.0,67.0977,67.2903,67.0906,67.2547,36900.0
2012-06-15 15:10:00,94.34,94.44,94.29,94.4,28300.0,67.2903,67.3616,67.2547,67.3331,28300.0
2012-06-15 15:20:00,94.41,94.45,94.25,94.37,32400.0,67.3403,67.3688,67.2261,67.3117,32400.0
2012-06-15 15:30:00,94.38,94.4,94.25,94.28,39700.0,67.3189,67.3331,67.2261,67.2475,39700.0
2012-06-15 15:40:00,94.3,94.53,94.22,94.53,83500.0,67.2618,67.4258,67.2047,67.4258,83500.0
2012-06-15 15:50:00,94.53,94.73,94.47,94.64,163900.0,67.4258,67.5685,67.383,67.5043,163900.0
2012-06-18 09:30:00,93.8,94.32,93.3,93.78,107600.0,66.9052,67.2761,66.5485,66.8909,107600.0
2012-06-18 09:40:00,93.76,93.99,93.58,93.8,43000.0,66.8766,67.0407,66.7482,66.9052,43000.0
2012-06-18 09:50:00,93.69,93.73,93.3,93.57,40900.0,66.8267,66.8552,66.5485,66.7411,40900.0
2012-06-18 10:00:00,93.52,93.64,93.18,93.41,43100.0,66.7054,66.791,66.4629,66.627,43100.0
2012-06-18 10:10:00,93.4,93.65,93.25,93.63,32300.0,66.6198,66.7982,66.5129,66.7839,32300.0
2012-06-18 10:20:00,93.66,93.9,93.51,93.83,27500.0,66.8053,66.9765,66.6983,66.9266,27500.0
2012-06-18 10:30:00,93.84,93.85,93.41,93.51,29900.0,66.9337,66.9408,66.627,66.6983,29900.0
2012-06-18 10:40:00,93.5,93.96,93.43,93.96,46800.0,66.6912,67.0193,66.6412,67.0193,46800.0
2012-06-18 10:50:00,93.89,94.1,93.62,93.73,56700.0,66.9693,67.1191,66.7768,66.8552,56700.0
2012-06-18 11:00:00,93.73,93.86,93.4,93.41,25600.0,66.8552,66.948,66.6198,66.627,25600.0
2012-06-18 11:10:00,93.4,93.62,93.33,93.38,42300.0,66.6198,66.7768,66.5699,66.6056,42300.0
2012-06-18 11:20:00,93.41,93.53,93.2,93.53,38200.0,66.627,66.7126,66.4772,66.7126,38200.0
2012-06-18 11:30:00,93.53,93.69,93.27,93.37,37100.0,66.7126,66.8267,66.5271,66.5984,37100.0
2012-06-18 11:40:00,93.34,93.65,93.28,93.43,34500.0,66.577,66.7982,66.5343,66.6412,34500.0
2012-06-18 11:50:00,93.49,93.6,93.3,93.6,33200.0,66.684,66.7625,66.5485,66.7625,33200.0
2012-06-18 12:00:00,93.56,93.63,93.35,93.47,57100.0,66.734,66.7839,66.5842,66.6698,57100.0
2012-06-18 12:10:00,93.47,93.7,93.35,93.59,39000.0,66.6698,66.8338,66.5842,66.7554,39000.0
2012-06-18 12:20:00,93.59,93.59,93.41,93.44,29000.0,66.7554,66.7554,66.627,66.6484,29000.0
2012-06-18 12:30:00,93.4,93.47,93.3,93.38,27800.0,66.6198,66.6698,66.5485,66.6056,27800.0
2012-06-18 12:40:00,93.4,93.8,93.36,93.8,24100.0,66.6198,66.9052,66.5913,66.9052,24100.0
2012-06-18 12:50:00,93.8,94.09,93.75,93.77,44300.0,66.9052,67.112,66.8695,66.8838,44300.0
2012-06-18 13:00:00,93.77,94.04,93.75,94.04,32000.0,66.8838,67.0763,66.8695,67.0763,32000.0
2012-06-18 13:10:00,94.05,94.18,93.97,94.06,40100.0,67.0835,67.1762,67.0264,67.0906,40100.0
2012-06-18 13:20:00,94.07,94.5,94.03,94.45,23400.0,67.0977,67.4044,67.0692,67.3688,23400.0
2012-06-18 13:30:00,94.44,94.83,94.42,94.6,66000.0,67.3616,67.6398,67.3474,67.4758,66000.0
2012-06-18 13:40:00,94.61,94.65,94.41,94.44,39200.0,67.4829,67.5114,67.3403,67.3616,39200.0
2012-06-18 13:50:00,94.45,94.72,94.38,94.72,73500.0,67.3688,67.5614,67.3189,67.5614,73500.0
2012-06-18 14:00:00,94.7,94.7,94.43,94.53,33500.0,67.5471,67.5471,67.3545,67.4258,33500.0
2012-06-18 14:10:00,94.54,94.8,94.47,94.8,29200.0,67.433,67.6184,67.383,67.6184,29200.0
2012-06-18 14:20:00,94.79,95.08,94.67,94.72,52200.0,67.6113,67.8181,67.5257,67.5614,52200.0
2012-06-18 14:30:00,94.7,94.87,94.68,94.82,35400.0,67.5471,67.6684,67.5328,67.6327,35400.0
2012-06-18 14:40:00,94.84,94.84,94.44,94.5,31200.0,67.647,67.647,67.3616,67.4044,31200.0
2012-06-18 14:50:00,94.49,94.5,94.26,94.36,25200.0,67.3973,67.4044,67.2333,67.3046,25200.0
2012-06-18 15:00:00,94.32,94.62,94.32,94.56,26700.0,67.2761,67.49,67.2761,67.4472,26700.0
2012-06-18 15:10:00,94.53,94.58,94.07,94.21,56000.0,67.4258,67.4615,67.0977,67.1976,56000.0
2012-06-18 15:20:00,94.2,94.28,94.03,94.19,59900.0,67.1905,67.2475,67.0692,67.1833,59900.0
2012-06-18 15:30:00,94.19,94.34,94.01,94.29,76600.0,67.1833,67.2903,67.0549,67.2547,76600.0
2012-06-18 15:40:00,94.25,94.59,94.2,94.46,66400.0,67.2261,67.4686,67.1905,67.3759,66400.0
2012-06-18 15:50:00,94.44,94.53,94.25,94.34,109300.0,67.3616,67.4258,67.2261,67.2903,109300.0
2012-06-19 09:30:00,94.77,95.61,94.77,95.6,113300.0,67.597,68.1962,67.597,68.189,113300.0
2012-06-19 09:40:00,95.62,95.64,95.26,95.4,101400.0,68.2033,68.2176,67.9465,68.0464,101400.0
2012-06-19 09:50:00,95.41,95.62,95.33,95.47,123000.0,68.0535,68.2033,67.9965,68.0963,123000.0
2012-06-19 10:00:00,95.51,95.91,95.47,95.75,106000.0,68.1249,68.4102,68.0963,68.296,106000.0
2012-06-19 10:10:00,95.7,96.36,95.7,96.29,66100.0,68.2604,68.7311,68.2604,68.6812,66100.0
2012-06-19 10:20:00,96.27,96.47,96.27,96.38,48900.0,68.6669,68.8096,68.6669,68.7454,48900.0
2012-06-19 10:30:00,96.38,96.48,96.07,96.07,47000.0,68.7454,68.8167,68.5243,68.5243,47000.0
2012-06-19 10:40:00,96.0,96.09,95.66,95.72,46200.0,68.4744,68.5386,68.2318,68.2746,46200.0
2012-06-19 10:50:00,95.79,95.89,95.7,95.79,49600.0,68.3246,68.3959,68.2604,68.3246,49600.0
2012-06-19 11:00:00,95.79,96.02,95.69,95.93,37000.0,68.3246,68.4886,68.2532,68.4244,37000.0
2012-06-19 11:10:00,95.94,96.26,95.91,96.25,53200.0,68.4316,68.6598,68.4102,68.6527,53200.0
2012-06-19 11:20:00,96.23,96.48,96.23,96.46,57500.0,68.6384,68.8167,68.6384,68.8025,57500.0
2012-06-19 11:30:00,96.47,96.68,96.39,96.67,52400.0,68.8096,68.9594,68.7525,68.9523,52400.0
2012-06-19 11:40:00,96.67,96.91,96.63,96.7,69200.0,68.9523,69.1234,68.9237,68.9737,69200.0
2012-06-19 11:50:00,96.7,96.92,96.68,96.85,40300.0,68.9737,69.1306,68.9594,69.0806,40300.0
2012-06-19 12:00:00,96.85,96.9,96.56,96.59,41000.0,69.0806,69.1163,68.8738,68.8952,41000.0
2012-06-19 12:10:00,96.61,96.61,96.24,96.24,39200.0,68.9095,68.9095,68.6455,68.6455,39200.0
2012-06-19 12:20:00,96.25,96.46,96.24,96.45,15200.0,68.6527,68.8025,68.6455,68.7953,15200.0
2012-06-19 12:30:00,96.43,96.5,96.38,96.43,21600.0,68.7811,68.831,68.7454,68.7811,21600.0
2012-06-19 12:40:00,96.42,96.74,96.42,96.7,25000.0,68.7739,69.0022,68.7739,68.9737,25000.0
2012-06-19 12:50:00,96.7,96.82,96.66,96.73,41600.0,68.9737,69.0592,68.9451,68.995,41600.0
2012-06-19 13:00:00,96.72,96.78,96.67,96.75,31100.0,68.9879,69.0307,68.9523,69.0093,31100.0
2012-06-19 13:10:00,96.75,96.98,96.74,96.94,20500.0,69.0093,69.1734,69.0022,69.1448,20500.0
2012-06-19 13:20:00,96.96,97.08,96.9,97.07,41600.0,69.1591,69.2447,69.1163,69.2376,41600.0
2012-06-19 13:30:00,97.08,97.49,97.07,97.45,73900.0,69.2447,69.5371,69.2376,69.5086,73900.0
2012-06-19 13:40:00,97.45,97.54,97.31,97.42,68900.0,69.5086,69.5728,69.4087,69.4872,68900.0
2012-06-19 13:50:00,97.41,97.58,97.37,97.58,39600.0,69.4801,69.6013,69.4515,69.6013,39600.0
2012-06-19 14:00:00,97.58,97.66,97.49,97.55,176400.0,69.6013,69.6584,69.5371,69.5799,176400.0
2012-06-19 14:10:00,97.56,97.62,97.5,97.5,67800.0,69.5871,69.6299,69.5443,69.5443,67800.0
2012-06-19 14:20:00,97.49,97.6,97.37,97.38,51300.0,69.5371,69.6156,69.4515,69.4587,51300.0
2012-06-19 14:30:00,97.4,97.43,97.0,97.24,72800.0,69.4729,69.4943,69.1876,69.3588,72800.0
2012-06-19 14:40:00,97.19,97.25,96.78,96.88,71100.0,69.3232,69.366,69.0307,69.102,71100.0
2012-06-19 14:50:00,96.87,97.3,96.83,97.28,64100.0,69.0949,69.4016,69.0664,69.3873,64100.0
2012-06-19 15:00:00,97.3,97.3,96.93,97.13,84700.0,69.4016,69.4016,69.1377,69.2804,84700.0
2012-06-19 15:10:00,97.11,97.15,96.95,97.06,65700.0,69.2661,69.2946,69.152,69.2304,65700.0
2012-06-19 15:20:00,97.05,97.1,96.82,96.88,51600.0,69.2233,69.259,69.0592,69.102,51600.0
2012-06-19 15:30:00,96.88,97.09,96.73,96.9,89800.0,69.102,69.2518,68.995,69.1163,89800.0
2012-06-19 15:40:00,96.92,96.97,96.64,96.64,96600.0,69.1306,69.1662,68.9309,68.9309,96600.0
2012-06-19 15:50:00,96.65,96.7,96.58,96.65,203400.0,68.938,68.9737,68.8881,68.938,203400.0
2012-06-20 09:30:00,97.09,97.09,96.03,96.14,97800.0,69.2518,69.2518,68.4958,68.5742,97800.0
2012-06-20 09:40:00,96.1,96.1,95.3,95.39,77500.0,68.5457,68.5457,67.9751,68.0393,77500.0
2012-06-20 09:50:00,95.39,95.59,95.18,95.4,83300.0,68.0393,68.1819,67.8895,68.0464,83300.0
2012-06-20 10:00:00,95.44,95.73,95.34,95.68,80500.0,68.0749,68.2818,68.0036,68.2461,80500.0
2012-06-20 10:10:00,95.67,96.03,95.67,95.86,48200.0,68.239,68.4958,68.239,68.3745,48200.0
2012-06-20 10:20:00,95.86,95.98,95.63,95.79,63500.0,68.3745,68.4601,68.2104,68.3246,63500.0
2012-06-20 10:30:00,95.78,95.87,95.47,95.51,33400.0,68.3174,68.3816,68.0963,68.1249,33400.0
2012-06-20 10:40:00,95.48,95.53,95.21,95.3,42100.0,68.1035,68.1391,67.9109,67.9751,42100.0
2012-06-20 10:50:00,95.3,95.32,94.89,94.92,55400.0,67.9751,67.9893,67.6826,67.704,55400.0
2012-06-20 11:00:00,94.91,95.44,94.87,95.31,40900.0,67.6969,68.0749,67.6684,67.9822,40900.0
2012-06-20 11:10:00,95.31,95.45,95.25,95.27,29400.0,67.9822,68.0821,67.9394,67.9537,29400.0
2012-06-20 11:20:00,95.25,95.4,95.23,95.33,46200.0,67.9394,68.0464,67.9251,67.9965,46200.0
2012-06-20 11:30:00,95.33,95.47,95.31,95.31,26400.0,67.9965,68.0963,67.9822,67.9822,26400.0
2012-06-20 11:40:00,95.3,95.76,95.28,95.76,23300.0,67.9751,68.3032,67.9608,68.3032,23300.0
2012-06-20 11:50:00,95.76,95.76,95.46,95.47,31200.0,68.3032,68.3032,68.0892,68.0963,31200.0
2012-06-20 12:00:00,95.45,95.5,95.11,95.14,45500.0,68.0821,68.1177,67.8395,67.8609,45500.0
2012-06-20 12:10:00,95.12,95.29,95.04,95.26,40000.0,67.8467,67.9679,67.7896,67.9465,40000.0
2012-06-20 12:20:00,95.24,95.28,94.91,95.02,27800.0,67.9323,67.9608,67.6969,67.7753,27800.0
2012-06-20 12:30:00,95.08,95.25,94.33,94.6,123700.0,67.8181,67.9394,67.2832,67.4758,123700.0
2012-06-20 12:40:00,94.6,95.27,94.48,95.0,56500.0,67.4758,67.9537,67.3902,67.7611,56500.0
2012-06-20 12:50:00,95.0,95.03,94.66,94.94,77500.0,67.7611,67.7825,67.5186,67.7183,77500.0
2012-06-20 13:00:00,94.94,95.82,94.94,95.78,79800.0,67.7183,68.346,67.7183,68.3174,79800.0
2012-06-20 13:10:00,95.77,96.01,95.4,95.8,160000.0,68.3103,68.4815,68.0464,68.3317,160000.0
2012-06-20 13:20:00,95.75,96.06,95.7,95.88,104800.0,68.296,68.5172,68.2604,68.3888,104800.0
2012-06-20 13:30:00,95.88,95.95,95.53,95.86,99100.0,68.3888,68.4387,68.1391,68.3745,99100.0
2012-06-20 13:40:00,95.81,96.53,95.75,96.48,309400.0,68.3388,68.8524,68.296,68.8167,309400.0
2012-06-20 13:50:00,96.48,96.64,96.22,96.29,328100.0,68.8167,68.9309,68.6313,68.6812,328100.0
2012-06-20 14:00:00,96.27,96.27,95.81,95.94,89000.0,68.6669,68.6669,68.3388,68.4316,89000.0
2012-06-20 14:10:00,95.89,96.05,95.51,95.51,61900.0,68.3959,68.51,68.1249,68.1249,61900.0
2012-06-20 14:20:00,95.58,95.72,95.28,95.47,66600.0,68.1748,68.2746,67.9608,68.0963,66600.0
2012-06-20 14:30:00,95.49,95.66,95.39,95.45,32600.0,68.1106,68.2318,68.0393,68.0821,32600.0
2012-06-20 14:40:00,95.45,95.55,94.95,95.14,91100.0,68.0821,68.1534,67.7254,67.8609,91100.0
2012-06-20 14:50:00,95.2,95.51,95.05,95.35,90000.0,67.9037,68.1249,67.7967,68.0107,90000.0
2012-06-20 15:00:00,95.39,95.44,94.95,94.96,110200.0,68.0393,68.0749,67.7254,67.7326,110200.0
2012-06-20 15:10:00,94.94,95.2,94.81,94.88,84700.0,67.7183,67.9037,67.6256,67.6755,84700.0
2012-06-20 15:20:00,94.92,95.3,94.85,95.26,71900.0,67.704,67.9751,67.6541,67.9465,71900.0
2012-06-20 15:30:00,95.26,95.44,95.06,95.27,105200.0,67.9465,68.0749,67.8039,67.9537,105200.0
2012-06-20 15:40:00,95.28,95.57,95.17,95.38,137400.0,67.9608,68.1677,67.8823,68.0321,137400.0
2012-06-20 15:50:00,95.37,95.42,95.2,95.4,182200.0,68.025,68.0607,67.9037,68.0464,182200.0
2012-06-21 09:30:00,95.33,95.86,95.09,95.17,54400.0,67.9965,68.3745,67.8253,67.8823,54400.0
2012-06-21 09:40:00,95.09,95.14,94.55,94.65,48000.0,67.8253,67.8609,67.4401,67.5114,48000.0
2012-06-21 09:50:00,94.59,94.93,94.55,94.71,51000.0,67.4686,67.7112,67.4401,67.5542,51000.0
2012-06-21 10:00:00,94.71,94.71,93.7,93.97,135000.0,67.5542,67.5542,66.8338,67.0264,135000.0
2012-06-21 10:10:00,93.91,94.14,93.87,94.12,73600.0,66.9836,67.1477,66.9551,67.1334,73600.0
2012-06-21 10:20:00,94.09,94.17,93.97,94.03,56700.0,67.112,67.1691,67.0264,67.0692,56700.0
2012-06-21 10:30:00,94.03,94.28,93.98,94.19,44200.0,67.0692,67.2475,67.0335,67.1833,44200.0
2012-06-21 10:40:00,94.19,94.55,94.12,94.24,40000.0,67.1833,67.4401,67.1334,67.219,40000.0
2012-06-21 10:50:00,94.27,94.29,94.05,94.22,46500.0,67.2404,67.2547,67.0835,67.2047,46500.0
2012-06-21 11:00:00,94.2,94.2,93.48,93.48,53100.0,67.1905,67.1905,66.6769,66.6769,53100.0
2012-06-21 11:10:00,93.48,93.72,93.42,93.49,65100.0,66.6769,66.8481,66.6341,66.684,65100.0
2012-06-21 11:20:00,93.47,93.52,93.11,93.15,63700.0,66.6698,66.7054,66.413,66.4415,63700.0
2012-06-21 11:30:00,93.14,93.22,93.0,93.12,72100.0,66.4344,66.4915,66.3345,66.4201,72100.0
2012-06-21 11:40:00,93.11,93.13,92.84,92.85,49500.0,66.413,66.4273,66.2204,66.2275,49500.0
2012-06-21 11:50:00,92.91,93.0,92.79,92.94,50900.0,66.2703,66.3345,66.1847,66.2917,50900.0
2012-06-21 12:00:00,92.88,92.97,92.55,92.65,43000.0,66.2489,66.3131,66.0136,66.0849,43000.0
2012-06-21 12:10:00,92.61,92.75,92.35,92.38,53000.0,66.0564,66.1562,65.8709,65.8923,53000.0
2012-06-21 12:20:00,92.35,92.4,91.83,91.83,117300.0,65.8709,65.9066,65.5,65.5,117300.0
2012-06-21 12:30:00,91.81,92.17,91.75,92.03,76500.0,65.4857,65.7425,65.4429,65.6427,76500.0
2012-06-21 12:40:00,92.02,92.32,91.8,92.23,47100.0,65.6355,65.8495,65.4786,65.7853,47100.0
2012-06-21 12:50:00,92.25,92.27,92.06,92.06,16100.0,65.7996,65.8138,65.6641,65.6641,16100.0
2012-06-21 13:00:00,92.06,92.3,91.95,92.2,33200.0,65.6641,65.8352,65.5856,65.7639,33200.0
2012-06-21 13:10:00,92.24,92.27,92.0,92.07,50100.0,65.7924,65.8138,65.6213,65.6712,50100.0
2012-06-21 13:20:00,92.02,92.18,91.79,91.8,32600.0,65.6355,65.7496,65.4715,65.4786,32600.0
2012-06-21 13:30:00,91.77,91.98,91.7,91.76,55600.0,65.4572,65.607,65.4073,65.4501,55600.0
2012-06-21 13:40:00,91.75,91.84,91.55,91.6,56300.0,65.4429,65.5071,65.3003,65.336,56300.0
2012-06-21 13:50:00,91.63,91.88,91.55,91.65,31900.0,65.3573,65.5357,65.3003,65.3716,31900.0
2012-06-21 14:00:00,91.64,91.81,91.6,91.65,36900.0,65.3645,65.4857,65.336,65.3716,36900.0
2012-06-21 14:10:00,91.65,91.75,91.56,91.58,35000.0,65.3716,65.4429,65.3074,65.3217,35000.0
2012-06-21 14:20:00,91.61,91.8,91.5,91.75,49600.0,65.3431,65.4786,65.2646,65.4429,49600.0
2012-06-21 14:30:00,91.76,91.8,91.53,91.64,36200.0,65.4501,65.4786,65.286,65.3645,36200.0
2012-06-21 14:40:00,91.65,91.97,91.6,91.94,50500.0,65.3716,65.5999,65.336,65.5785,50500.0
2012-06-21 14:50:00,91.95,92.05,91.79,91.85,45800.0,65.5856,65.6569,65.4715,65.5143,45800.0
2012-06-21 15:00:00,91.85,91.97,91.71,91.77,33600.0,65.5143,65.5999,65.4144,65.4572,33600.0
2012-06-21 15:10:00,91.77,91.79,91.5,91.51,39700.0,65.4572,65.4715,65.2646,65.2718,39700.0
2012-06-21 15:20:00,91.54,91.76,91.3,91.61,76300.0,65.2932,65.4501,65.122,65.3431,76300.0
2012-06-21 15:30:00,91.58,91.75,91.33,91.55,67500.0,65.3217,65.4429,65.1434,65.3003,67500.0
2012-06-21 15:40:00,91.55,91.6,91.31,91.41,100400.0,65.3003,65.336,65.1291,65.2004,100400.0
2012-06-21 15:50:00,91.44,91.55,91.31,91.46,190800.0,65.2218,65.3003,65.1291,65.2361,190800.0
2012-06-22 09:30:00,92.11,92.27,90.31,90.53,170800.0,65.6997,65.8138,64.4158,64.5727,170800.0
2012-06-22 09:40:00,90.52,90.63,90.25,90.53,112500.0,64.5656,64.6441,64.373,64.5727,112500.0
2012-06-22 09:50:00,90.58,90.74,90.34,90.67,146500.0,64.6084,64.7225,64.4372,64.6726,146500.0
2012-06-22 10:00:00,90.7,91.44,90.57,91.14,197400.0,64.694,65.2218,64.6013,65.0078,197400.0
2012-06-22 10:10:00,91.15,91.73,91.12,91.48,101500.0,65.015,65.4287,64.9936,65.2504,101500.0
2012-06-22 10:20:00,91.46,91.58,91.02,91.12,81900.0,65.2361,65.3217,64.9223,64.9936,81900.0
2012-06-22 10:30:00,91.12,91.35,90.85,91.09,74300.0,64.9936,65.1576,64.801,64.9722,74300.0
2012-06-22 10:40:00,91.09,91.18,90.82,91.0,63800.0,64.9722,65.0364,64.7796,64.908,63800.0
2012-06-22 10:50:00,91.04,91.18,90.92,91.06,110300.0,64.9365,65.0364,64.8509,64.9508,110300.0
2012-06-22 11:00:00,91.13,91.35,90.91,90.91,42000.0,65.0007,65.1576,64.8438,64.8438,42000.0
2012-06-22 11:10:00,90.96,91.11,90.87,90.94,129100.0,64.8795,64.9864,64.8153,64.8652,129100.0
2012-06-22 11:20:00,90.95,91.01,90.55,90.55,63200.0,64.8723,64.9151,64.587,64.587,63200.0
2012-06-22 11:30:00,90.56,90.7,90.5,90.56,43100.0,64.5941,64.694,64.5513,64.5941,43100.0
2012-06-22 11:40:00,90.56,90.9,90.55,90.86,42400.0,64.5941,64.8367,64.587,64.8081,42400.0
2012-06-22 11:50:00,90.88,90.92,90.57,90.67,62700.0,64.8224,64.8509,64.6013,64.6726,62700.0
2012-06-22 12:00:00,90.68,90.72,90.41,90.43,31100.0,64.6797,64.7083,64.4872,64.5014,31100.0
2012-06-22 12:10:00,90.43,90.45,90.26,90.27,45500.0,64.5014,64.5157,64.3802,64.3873,45500.0
2012-06-22 12:20:00,90.27,90.28,90.04,90.09,56900.0,64.3873,64.3944,64.2232,64.2589,56900.0
2012-06-22 12:30:00,90.1,90.29,90.05,90.12,34500.0,64.266,64.4016,64.2304,64.2803,34500.0
2012-06-22 12:40:00,90.08,90.34,90.08,90.26,29400.0,64.2518,64.4372,64.2518,64.3802,29400.0
2012-06-22 12:50:00,90.25,90.25,90.08,90.13,22900.0,64.373,64.373,64.2518,64.2874,22900.0
2012-06-22 13:00:00,90.13,90.17,90.0,90.09,55100.0,64.2874,64.316,64.1947,64.2589,55100.0
2012-06-22 13:10:00,90.11,90.12,89.87,89.89,90400.0,64.2732,64.2803,64.102,64.1163,90400.0
2012-06-22 13:20:00,89.9,90.05,89.84,89.97,77600.0,64.1234,64.2304,64.0806,64.1733,77600.0
2012-06-22 13:30:00,89.95,90.18,89.93,90.04,51500.0,64.159,64.3231,64.1448,64.2232,51500.0
2012-06-22 13:40:00,90.04,90.04,89.96,89.98,50800.0,64.2232,64.2232,64.1662,64.1804,50800.0
2012-06-22 13:50:00,89.98,90.18,89.95,89.99,58800.0,64.1804,64.3231,64.159,64.1876,58800.0
2012-06-22 14:00:00,89.99,90.07,89.95,90.0,76500.0,64.1876,64.2446,64.159,64.1947,76500.0
2012-06-22 14:10:00,90.01,90.06,89.92,89.94,89500.0,64.2018,64.2375,64.1376,64.1519,89500.0
2012-06-22 14:20:00,89.97,90.04,89.95,89.95,64200.0,64.1733,64.2232,64.159,64.159,64200.0
2012-06-22 14:30:00,89.96,90.06,89.88,90.01,73400.0,64.1662,64.2375,64.1091,64.2018,73400.0
2012-06-22 14:40:00,90.01,90.12,89.97,90.12,96000.0,64.2018,64.2803,64.1733,64.2803,96000.0
2012-06-22 14:50:00,90.12,90.28,90.1,90.15,77500.0,64.2803,64.3944,64.266,64.3017,77500.0
2012-06-22 15:00:00,90.16,90.31,90.08,90.19,67400.0,64.3088,64.4158,64.2518,64.3302,67400.0
2012-06-22 15:10:00,90.18,90.41,90.03,90.08,77200.0,64.3231,64.4872,64.2161,64.2518,77200.0
2012-06-22 15:20:00,90.09,90.19,90.02,90.18,91700.0,64.2589,64.3302,64.209,64.3231,91700.0
2012-06-22 15:30:00,90.18,90.31,90.06,90.24,135000.0,64.3231,64.4158,64.2375,64.3659,135000.0
2012-06-22 15:40:00,90.22,90.48,90.16,90.4,175500.0,64.3516,64.5371,64.3088,64.48,175500.0
2012-06-22 15:50:00,90.41,90.51,90.25,90.28,226100.0,64.4872,64.5585,64.373,64.3944,226100.0
2012-06-25 09:30:00,89.06,89.73,88.93,89.73,141600.0,63.5242,64.0021,63.4315,64.0021,141600.0
2012-06-25 09:40:00,89.69,89.9,89.47,89.73,116500.0,63.9736,64.1234,63.8167,64.0021,116500.0
2012-06-25 09:50:00,89.69,89.93,89.65,89.89,115000.0,63.9736,64.1448,63.9451,64.1163,115000.0
2012-06-25 10:00:00,89.89,90.23,89.87,90.01,97700.0,64.1163,64.3588,64.102,64.2018,97700.0
2012-06-25 10:10:00,90.0,90.03,89.5,89.7,52800.0,64.1947,64.2161,63.8381,63.9807,52800.0
2012-06-25 10:20:00,89.68,89.76,89.5,89.5,47100.0,63.9665,64.0235,63.8381,63.8381,47100.0
2012-06-25 10:30:00,89.56,89.74,89.31,89.46,50700.0,63.8809,64.0093,63.7026,63.8095,50700.0
2012-06-25 10:40:00,89.42,89.69,89.35,89.65,46700.0,63.781,63.9736,63.7311,63.9451,46700.0
2012-06-25 10:50:00,89.64,89.98,89.63,89.92,53700.0,63.9379,64.1804,63.9308,64.1376,53700.0
2012-06-25 11:00:00,89.89,89.91,89.58,89.86,100200.0,64.1163,64.1305,63.8951,64.0949,100200.0
2012-06-25 11:10:00,89.85,89.95,89.71,89.77,41500.0,64.0877,64.159,63.9879,64.0307,41500.0
2012-06-25 11:20:00,89.77,89.83,89.69,89.83,42500.0,64.0307,64.0735,63.9736,64.0735,42500.0
2012-06-25 11:30:00,89.77,89.8,89.53,89.56,65800.0,64.0307,64.0521,63.8595,63.8809,65800.0
2012-06-25 11:40:00,89.54,89.63,89.42,89.5,30200.0,63.8666,63.9308,63.781,63.8381,30200.0
2012-06-25 11:50:00,89.5,89.63,89.38,89.47,38600.0,63.8381,63.9308,63.7525,63.8167,38600.0
2012-06-25 12:00:00,89.45,89.52,89.35,89.41,25500.0,63.8024,63.8523,63.7311,63.7739,25500.0
2012-06-25 12:10:00,89.39,89.94,89.37,89.94,26200.0,63.7596,64.1519,63.7453,64.1519,26200.0
2012-06-25 12:20:00,89.93,89.96,89.64,89.67,20000.0,64.1448,64.1662,63.9379,63.9593,20000.0
2012-06-25 12:30:00,89.64,89.8,89.61,89.76,13800.0,63.9379,64.0521,63.9165,64.0235,13800.0
2012-06-25 12:40:00,89.75,89.98,89.75,89.86,27100.0,64.0164,64.1804,64.0164,64.0949,27100.0
2012-06-25 12:50:00,89.88,90.03,89.88,89.9,31800.0,64.1091,64.2161,64.1091,64.1234,31800.0
2012-06-25 13:00:00,89.9,89.91,89.69,89.84,25600.0,64.1234,64.1305,63.9736,64.0806,25600.0
2012-06-25 13:10:00,89.86,89.97,89.81,89.92,22600.0,64.0949,64.1733,64.0592,64.1376,22600.0
2012-06-25 13:20:00,89.91,90.11,89.9,90.03,23100.0,64.1305,64.2732,64.1234,64.2161,23100.0
2012-06-25 13:30:00,90.03,90.44,89.98,90.3,51900.0,64.2161,64.5086,64.1804,64.4087,51900.0
2012-06-25 13:40:00,90.32,90.33,90.03,90.06,34900.0,64.423,64.4301,64.2161,64.2375,34900.0
2012-06-25 13:50:00,90.06,90.16,89.98,90.16,43700.0,64.2375,64.3088,64.1804,64.3088,43700.0
2012-06-25 14:00:00,90.14,90.18,89.93,90.04,39200.0,64.2946,64.3231,64.1448,64.2232,39200.0
2012-06-25 14:10:00,90.06,90.3,90.06,90.19,28500.0,64.2375,64.4087,64.2375,64.3302,28500.0
2012-06-25 14:20:00,90.17,90.26,90.11,90.14,20700.0,64.316,64.3802,64.2732,64.2946,20700.0
2012-06-25 14:30:00,90.11,90.13,89.95,90.13,22100.0,64.2732,64.2874,64.159,64.2874,22100.0
2012-06-25 14:40:00,90.12,90.14,89.95,90.04,64100.0,64.2803,64.2946,64.159,64.2232,64100.0
2012-06-25 14:50:00,90.04,90.22,90.03,90.06,35600.0,64.2232,64.3516,64.2161,64.2375,35600.0
2012-06-25 15:00:00,90.02,90.16,89.93,90.09,43100.0,64.209,64.3088,64.1448,64.2589,43100.0
2012-06-25 15:10:00,90.12,90.28,90.01,90.14,45900.0,64.2803,64.3944,64.2018,64.2946,45900.0
2012-06-25 15:20:00,90.15,90.26,90.02,90.22,58100.0,64.3017,64.3802,64.209,64.3516,58100.0
2012-06-25 15:30:00,90.22,90.22,89.96,90.16,71500.0,64.3516,64.3516,64.1662,64.3088,71500.0
2012-06-25 15:40:00,90.18,90.24,89.92,89.97,66700.0,64.3231,64.3659,64.1376,64.1733,66700.0
2012-06-25 15:50:00,89.97,90.07,89.75,89.85,122000.0,64.1733,64.2446,64.0164,64.0877,122000.0
2012-06-26 09:30:00,89.99,90.28,89.82,90.13,53900.0,64.1876,64.3944,64.0663,64.2874,53900.0
2012-06-26 09:40:00,90.11,90.26,89.8,89.82,75000.0,64.2732,64.3802,64.0521,64.0663,75000.0
2012-06-26 09:50:00,89.83,89.87,89.5,89.52,81200.0,64.0735,64.102,63.8381,63.8523,81200.0
2012-06-26 10:00:00,89.58,89.8,89.25,89.55,56100.0,63.8951,64.0521,63.6598,63.8737,56100.0
2012-06-26 10:10:00,89.48,89.49,88.95,88.96,48900.0,63.8238,63.8309,63.4458,63.4529,48900.0
2012-06-26 10:20:00,89.0,89.21,88.88,89.12,51200.0,63.4814,63.6312,63.3958,63.567,51200.0
2012-06-26 10:30:00,89.05,89.35,89.05,89.22,49000.0,63.5171,63.7311,63.5171,63.6384,49000.0
2012-06-26 10:40:00,89.25,89.25,88.85,88.85,33800.0,63.6598,63.6598,63.3744,63.3744,33800.0
2012-06-26 10:50:00,88.86,89.15,88.52,88.88,50300.0,63.3816,63.5884,63.1391,63.3958,50300.0
2012-06-26 11:00:00,88.86,89.16,88.5,88.58,48900.0,63.3816,63.5956,63.1248,63.1819,48900.0
2012-06-26 11:10:00,88.54,88.71,88.31,88.64,64100.0,63.1533,63.2746,62.9893,63.2247,64100.0
2012-06-26 11:20:00,88.6,89.06,88.54,88.77,37800.0,63.1961,63.5242,63.1533,63.3174,37800.0
2012-06-26 11:30:00,88.8,89.19,88.8,88.96,32600.0,63.3388,63.617,63.3388,63.4529,32600.0
2012-06-26 11:40:00,88.97,88.99,88.64,88.76,29300.0,63.46,63.4743,63.2247,63.3103,29300.0
2012-06-26 11:50:00,88.77,89.07,88.77,88.85,23200.0,63.3174,63.5314,63.3174,63.3744,23200.0
2012-06-26 12:00:00,88.88,89.19,88.87,89.0,23700.0,63.3958,63.617,63.3887,63.4814,23700.0
2012-06-26 12:10:00,89.08,89.29,89.05,89.2,20900.0,63.5385,63.6883,63.5171,63.6241,20900.0
2012-06-26 12:20:00,89.23,89.4,89.15,89.25,21800.0,63.6455,63.7667,63.5884,63.6598,21800.0
2012-06-26 12:30:00,89.23,89.5,89.23,89.45,21800.0,63.6455,63.8381,63.6455,63.8024,21800.0
2012-06-26 12:40:00,89.45,89.51,89.37,89.42,36000.0,63.8024,63.8452,63.7453,63.781,36000.0
2012-06-26 12:50:00,89.38,89.38,89.1,89.11,20400.0,63.7525,63.7525,63.5528,63.5599,20400.0
2012-06-26 13:00:00,89.11,89.15,89.03,89.12,16600.0,63.5599,63.5884,63.5028,63.567,16600.0
2012-06-26 13:10:00,89.12,89.25,89.05,89.14,20800.0,63.567,63.6598,63.5171,63.5813,20800.0
2012-06-26 13:20:00,89.12,89.17,89.0,89.07,18600.0,63.567,63.6027,63.4814,63.5314,18600.0
2012-06-26 13:30:00,89.06,89.11,88.88,89.0,44400.0,63.5242,63.5599,63.3958,63.4814,44400.0
2012-06-26 13:40:00,89.06,89.2,88.93,89.08,26400.0,63.5242,63.6241,63.4315,63.5385,26400.0
2012-06-26 13:50:00,89.12,89.23,89.1,89.17,42600.0,63.567,63.6455,63.5528,63.6027,42600.0
2012-06-26 14:00:00,89.18,89.52,89.17,89.51,65200.0,63.6098,63.8523,63.6027,63.8452,65200.0
2012-06-26 14:10:00,89.52,89.89,89.52,89.88,70500.0,63.8523,64.1163,63.8523,64.1091,70500.0
2012-06-26 14:20:00,89.87,89.96,89.84,89.94,25100.0,64.102,64.1662,64.0806,64.1519,25100.0
2012-06-26 14:30:00,89.98,89.98,89.74,89.76,20800.0,64.1804,64.1804,64.0093,64.0235,20800.0
2012-06-26 14:40:00,89.76,89.98,89.73,89.81,70200.0,64.0235,64.1804,64.0021,64.0592,70200.0
2012-06-26 14:50:00,89.81,89.81,89.48,89.73,63200.0,64.0592,64.0592,63.8238,64.0021,63200.0
2012-06-26 15:00:00,89.69,89.96,89.69,89.87,45200.0,63.9736,64.1662,63.9736,64.102,45200.0
2012-06-26 15:10:00,89.88,90.0,89.78,89.98,30100.0,64.1091,64.1947,64.0378,64.1804,30100.0
2012-06-26 15:20:00,89.99,90.0,89.68,89.88,32000.0,64.1876,64.1947,63.9665,64.1091,32000.0
2012-06-26 15:30:00,89.87,90.02,89.76,89.93,59800.0,64.102,64.209,64.0235,64.1448,59800.0
2012-06-26 15:40:00,89.9,90.07,89.84,89.98,77900.0,64.1234,64.2446,64.0806,64.1804,77900.0
2012-06-26 15:50:00,89.95,89.97,89.64,89.66,137800.0,64.159,64.1733,63.9379,63.9522,137800.0
2012-06-27 09:30:00,90.17,90.76,89.95,90.35,108500.0,64.316,64.7368,64.159,64.4444,108500.0
2012-06-27 09:40:00,90.4,90.4,89.88,90.03,47600.0,64.48,64.48,64.1091,64.2161,47600.0
2012-06-27 09:50:00,90.02,90.02,89.68,89.87,70000.0,64.209,64.209,63.9665,64.102,70000.0
2012-06-27 10:00:00,89.96,90.19,89.66,90.14,66200.0,64.1662,64.3302,63.9522,64.2946,66200.0
2012-06-27 10:10:00,90.17,90.49,90.08,90.2,46900.0,64.316,64.5442,64.2518,64.3374,46900.0
2012-06-27 10:20:00,90.25,90.3,90.09,90.29,26500.0,64.373,64.4087,64.2589,64.4016,26500.0
2012-06-27 10:30:00,90.29,90.33,89.96,90.02,28600.0,64.4016,64.4301,64.1662,64.209,28600.0
2012-06-27 10:40:00,89.99,89.99,89.58,89.61,46400.0,64.1876,64.1876,63.8951,63.9165,46400.0
2012-06-27 10:50:00,89.61,90.02,89.61,89.91,27700.0,63.9165,64.209,63.9165,64.1305,27700.0
2012-06-27 11:00:00,89.94,90.1,89.67,89.67,46700.0,64.1519,64.266,63.9593,63.9593,46700.0
2012-06-27 11:10:00,89.69,89.69,88.96,88.98,107300.0,63.9736,63.9736,63.4529,63.4672,107300.0
2012-06-27 11:20:00,88.98,89.16,88.79,89.16,92400.0,63.4672,63.5956,63.3316,63.5956,92400.0
2012-06-27 11:30:00,89.16,89.47,89.16,89.41,24500.0,63.5956,63.8167,63.5956,63.7739,24500.0
2012-06-27 11:40:00,89.36,89.45,89.12,89.14,78100.0,63.7382,63.8024,63.567,63.5813,78100.0
2012-06-27 11:50:00,89.15,89.42,88.96,89.31,57100.0,63.5884,63.781,63.4529,63.7026,57100.0
2012-06-27 12:00:00,89.32,89.63,89.31,89.37,51900.0,63.7097,63.9308,63.7026,63.7453,51900.0
2012-06-27 12:10:00,89.37,89.5,89.25,89.27,49700.0,63.7453,63.8381,63.6598,63.674,49700.0
2012-06-27 12:20:00,89.33,89.47,89.3,89.37,25100.0,63.7168,63.8167,63.6954,63.7453,25100.0
2012-06-27 12:30:00,89.37,89.47,89.28,89.46,66600.0,63.7453,63.8167,63.6812,63.8095,66600.0
2012-06-27 12:40:00,89.45,89.64,89.4,89.59,238800.0,63.8024,63.9379,63.7667,63.9023,238800.0
2012-06-27 12:50:00,89.58,89.73,89.55,89.69,58900.0,63.8951,64.0021,63.8737,63.9736,58900.0
2012-06-27 13:00:00,89.72,90.06,89.65,90.06,51300.0,63.995,64.2375,63.9451,64.2375,51300.0
2012-06-27 13:10:00,90.07,90.22,90.03,90.04,61300.0,64.2446,64.3516,64.2161,64.2232,61300.0
2012-06-27 13:20:00,90.05,90.07,89.92,89.94,32800.0,64.2304,64.2446,64.1376,64.1519,32800.0
2012-06-27 13:30:00,89.91,89.98,89.84,89.97,38100.0,64.1305,64.1804,64.0806,64.1733,38100.0
2012-06-27 13:40:00,89.95,90.0,89.81,89.87,24600.0,64.159,64.1947,64.0592,64.102,24600.0
2012-06-27 13:50:00,89.85,89.96,89.67,89.9,25700.0,64.0877,64.1662,63.9593,64.1234,25700.0
2012-06-27 14:00:00,89.91,89.99,89.85,89.96,23800.0,64.1305,64.1876,64.0877,64.1662,23800.0
2012-06-27 14:10:00,89.96,90.07,89.91,89.98,30100.0,64.1662,64.2446,64.1305,64.1804,30100.0
2012-06-27 14:20:00,89.97,90.06,89.92,89.92,24100.0,64.1733,64.2375,64.1376,64.1376,24100.0
2012-06-27 14:30:00,89.92,90.05,89.9,89.94,47500.0,64.1376,64.2304,64.1234,64.1519,47500.0
2012-06-27 14:40:00,89.91,90.1,89.9,90.0,100500.0,64.1305,64.266,64.1234,64.1947,100500.0
2012-06-27 14:50:00,90.01,90.18,89.94,90.03,119400.0,64.2018,64.3231,64.1519,64.2161,119400.0
2012-06-27 15:00:00,90.05,90.11,89.96,90.05,78900.0,64.2304,64.2732,64.1662,64.2304,78900.0
2012-06-27 15:10:00,90.05,90.42,90.01,90.28,110700.0,64.2304,64.4943,64.2018,64.3944,110700.0
2012-06-27 15:20:00,90.3,90.58,90.3,90.57,75800.0,64.4087,64.6084,64.4087,64.6013,75800.0
2012-06-27 15:30:00,90.54,90.69,90.4,90.66,93300.0,64.5799,64.6869,64.48,64.6655,93300.0
2012-06-27 15:40:00,90.66,90.77,90.46,90.61,120300.0,64.6655,64.7439,64.5228,64.6298,120300.0
2012-06-27 15:50:00,90.62,90.74,90.52,90.62,303900.0,64.6369,64.7225,64.5656,64.6369,303900.0
2012-06-28 09:30:00,89.66,90.48,89.66,90.45,62100.0,63.9522,64.5371,63.9522,64.5157,62100.0
2012-06-28 09:40:00,90.45,91.34,90.36,91.17,71300.0,64.5157,65.1505,64.4515,65.0292,71300.0
2012-06-28 09:50:00,91.13,91.49,91.11,91.3,68900.0,65.0007,65.2575,64.9864,65.122,68900.0
2012-06-28 10:00:00,91.31,91.31,90.26,90.74,50600.0,65.1291,65.1291,64.3802,64.7225,50600.0
2012-06-28 10:10:00,90.74,91.31,90.57,91.14,51100.0,64.7225,65.1291,64.6013,65.0078,51100.0
2012-06-28 10:20:00,91.2,91.35,90.67,90.75,23300.0,65.0506,65.1576,64.6726,64.7297,23300.0
2012-06-28 10:30:00,90.65,90.65,90.24,90.48,65100.0,64.6583,64.6583,64.3659,64.5371,65100.0
2012-06-28 10:40:00,90.41,90.41,90.05,90.12,79900.0,64.4872,64.4872,64.2304,64.2803,79900.0
2012-06-28 10:50:00,90.1,90.32,90.0,90.2,71400.0,64.266,64.423,64.1947,64.3374,71400.0
2012-06-28 11:00:00,90.17,90.33,89.99,90.3,92700.0,64.316,64.4301,64.1876,64.4087,92700.0
2012-06-28 11:10:00,90.27,90.36,90.17,90.36,44200.0,64.3873,64.4515,64.316,64.4515,44200.0
2012-06-28 11:20:00,90.34,90.51,90.27,90.38,35100.0,64.4372,64.5585,64.3873,64.4658,35100.0
2012-06-28 11:30:00,90.34,90.61,90.32,90.48,26500.0,64.4372,64.6298,64.423,64.5371,26500.0
2012-06-28 11:40:00,90.51,90.57,90.38,90.5,21600.0,64.5585,64.6013,64.4658,64.5513,21600.0
2012-06-28 11:50:00,90.48,90.56,90.41,90.5,32900.0,64.5371,64.5941,64.4872,64.5513,32900.0
2012-06-28 12:00:00,90.5,90.68,90.35,90.55,34600.0,64.5513,64.6797,64.4444,64.587,34600.0
2012-06-28 12:10:00,90.56,90.72,90.55,90.63,49500.0,64.5941,64.7083,64.587,64.6441,49500.0
2012-06-28 12:20:00,90.63,90.67,90.39,90.45,23500.0,64.6441,64.6726,64.4729,64.5157,23500.0
2012-06-28 12:30:00,90.46,90.49,90.23,90.29,33100.0,64.5228,64.5442,64.3588,64.4016,33100.0
2012-06-28 12:40:00,90.3,90.34,90.14,90.19,33400.0,64.4087,64.4372,64.2946,64.3302,33400.0
2012-06-28 12:50:00,90.16,90.48,90.16,90.4,28300.0,64.3088,64.5371,64.3088,64.48,28300.0
2012-06-28 13:00:00,90.42,90.48,90.24,90.42,27800.0,64.4943,64.5371,64.3659,64.4943,27800.0
2012-06-28 13:10:00,90.42,90.44,90.22,90.26,11500.0,64.4943,64.5086,64.3516,64.3802,11500.0
2012-06-28 13:20:00,90.23,90.5,90.23,90.37,36800.0,64.3588,64.5513,64.3588,64.4586,36800.0
2012-06-28 13:30:00,90.38,90.41,90.23,90.28,37200.0,64.4658,64.4872,64.3588,64.3944,37200.0
2012-06-28 13:40:00,90.3,90.39,90.23,90.27,57000.0,64.4087,64.4729,64.3588,64.3873,57000.0
2012-06-28 13:50:00,90.26,90.56,90.25,90.52,26300.0,64.3802,64.5941,64.373,64.5656,26300.0
2012-06-28 14:00:00,90.52,90.58,90.45,90.45,47900.0,64.5656,64.6084,64.5157,64.5157,47900.0
2012-06-28 14:10:00,90.45,90.6,90.33,90.46,34300.0,64.5157,64.6227,64.4301,64.5228,34300.0
2012-06-28 14:20:00,90.48,90.48,90.21,90.37,32400.0,64.5371,64.5371,64.3445,64.4586,32400.0
2012-06-28 14:30:00,90.34,90.49,90.22,90.42,41800.0,64.4372,64.5442,64.3516,64.4943,41800.0
2012-06-28 14:40:00,90.45,90.6,90.37,90.6,118600.0,64.5157,64.6227,64.4586,64.6227,118600.0
2012-06-28 14:50:00,90.62,90.88,90.53,90.72,46900.0,64.6369,64.8224,64.5727,64.7083,46900.0
2012-06-28 15:00:00,90.74,90.9,90.69,90.81,45300.0,64.7225,64.8367,64.6869,64.7725,45300.0
2012-06-28 15:10:00,90.82,91.01,90.66,90.97,95700.0,64.7796,64.9151,64.6655,64.8866,95700.0
2012-06-28 15:20:00,90.97,91.26,90.95,91.26,75400.0,64.8866,65.0934,64.8723,65.0934,75400.0
2012-06-28 15:30:00,91.23,91.94,91.21,91.78,141000.0,65.072,65.5785,65.0578,65.4643,141000.0
2012-06-28 15:40:00,91.79,92.22,91.6,92.0,191600.0,65.4715,65.7782,65.336,65.6213,191600.0
2012-06-28 15:50:00,92.04,92.28,91.85,92.26,277000.0,65.6498,65.821,65.5143,65.8067,277000.0
2012-06-29 09:30:00,95.9,96.11,95.45,95.55,280900.0,68.403,68.5528,68.0821,68.1534,280900.0
2012-06-29 09:40:00,95.61,95.91,95.2,95.29,119100.0,68.1962,68.4102,67.9037,67.9679,119100.0
2012-06-29 09:50:00,95.31,95.65,95.16,95.55,137700.0,67.9822,68.2247,67.8752,68.1534,137700.0
2012-06-29 10:00:00,95.55,95.79,95.47,95.68,88500.0,68.1534,68.3246,68.0963,68.2461,88500.0
2012-06-29 10:10:00,95.72,96.18,95.6,96.15,108400.0,68.2746,68.6027,68.189,68.5813,108400.0
2012-06-29 10:20:00,96.12,97.4,96.1,97.39,261900.0,68.56,69.4729,68.5457,69.4658,261900.0
2012-06-29 10:30:00,97.36,98.09,97.1,97.15,298100.0,69.4444,69.9651,69.259,69.2946,298100.0
2012-06-29 10:40:00,97.14,97.94,97.07,97.34,156600.0,69.2875,69.8581,69.2376,69.4301,156600.0
2012-06-29 10:50:00,97.35,97.36,97.0,97.19,106900.0,69.4373,69.4444,69.1876,69.3232,106900.0
2012-06-29 11:00:00,97.16,97.27,96.79,97.07,123100.0,69.3018,69.3802,69.0378,69.2376,123100.0
2012-06-29 11:10:00,97.06,97.27,96.9,97.18,52400.0,69.2304,69.3802,69.1163,69.316,52400.0
2012-06-29 11:20:00,97.21,97.21,96.94,97.06,40300.0,69.3374,69.3374,69.1448,69.2304,40300.0
2012-06-29 11:30:00,97.04,97.06,96.78,96.91,43200.0,69.2162,69.2304,69.0307,69.1234,43200.0
2012-06-29 11:40:00,96.89,97.16,96.89,97.06,71000.0,69.1092,69.3018,69.1092,69.2304,71000.0
2012-06-29 11:50:00,97.1,97.1,96.88,96.98,45700.0,69.259,69.259,69.102,69.1734,45700.0
2012-06-29 12:00:00,96.97,97.06,96.95,96.98,67600.0,69.1662,69.2304,69.152,69.1734,67600.0
2012-06-29 12:10:00,96.99,96.99,96.68,96.77,55900.0,69.1805,69.1805,68.9594,69.0236,55900.0
2012-06-29 12:20:00,96.74,96.79,96.52,96.57,58400.0,69.0022,69.0378,68.8453,68.8809,58400.0
2012-06-29 12:30:00,96.56,96.56,96.31,96.33,73600.0,68.8738,68.8738,68.6955,68.7097,73600.0
2012-06-29 12:40:00,96.32,96.49,96.25,96.29,109300.0,68.7026,68.8239,68.6527,68.6812,109300.0
2012-06-29 12:50:00,96.29,96.4,96.16,96.39,70100.0,68.6812,68.7597,68.5885,68.7525,70100.0
2012-06-29 13:00:00,96.4,96.43,96.31,96.33,39100.0,68.7597,68.7811,68.6955,68.7097,39100.0
2012-06-29 13:10:00,96.33,96.4,96.3,96.35,74900.0,68.7097,68.7597,68.6883,68.724,74900.0
2012-06-29 13:20:00,96.33,96.56,96.3,96.51,41700.0,68.7097,68.8738,68.6883,68.8381,41700.0
2012-06-29 13:30:00,96.5,96.54,96.4,96.47,41700.0,68.831,68.8595,68.7597,68.8096,41700.0
2012-06-29 13:40:00,96.46,96.64,96.41,96.48,53700.0,68.8025,68.9309,68.7668,68.8167,53700.0
2012-06-29 13:50:00,96.48,96.56,96.44,96.47,43300.0,68.8167,68.8738,68.7882,68.8096,43300.0
2012-06-29 14:00:00,96.49,96.53,96.36,96.36,91900.0,68.8239,68.8524,68.7311,68.7311,91900.0
2012-06-29 14:10:00,96.37,96.58,96.37,96.49,71500.0,68.7383,68.8881,68.7383,68.8239,71500.0
2012-06-29 14:20:00,96.47,96.9,96.45,96.84,63100.0,68.8096,69.1163,68.7953,69.0735,63100.0
2012-06-29 14:30:00,96.84,96.94,96.63,96.74,80000.0,69.0735,69.1448,68.9237,69.0022,80000.0
2012-06-29 14:40:00,96.72,96.87,96.55,96.72,57700.0,68.9879,69.0949,68.8667,68.9879,57700.0
2012-06-29 14:50:00,96.69,96.75,96.51,96.66,55700.0,68.9665,69.0093,68.8381,68.9451,55700.0
2012-06-29 15:00:00,96.62,96.64,96.44,96.62,46000.0,68.9166,68.9309,68.7882,68.9166,46000.0
2012-06-29 15:10:00,96.61,96.93,96.57,96.93,73800.0,68.9095,69.1377,68.8809,69.1377,73800.0
2012-06-29 15:20:00,96.94,96.94,96.54,96.7,124600.0,69.1448,69.1448,68.8595,68.9737,124600.0
2012-06-29 15:30:00,96.69,96.81,96.51,96.65,126500.0,68.9665,69.0521,68.8381,68.938,126500.0
2012-06-29 15:40:00,96.67,96.81,96.58,96.79,187000.0,68.9523,69.0521,68.8881,69.0378,187000.0
2012-06-29 15:50:00,96.79,96.9,96.69,96.89,216200.0,69.0378,69.1163,68.9665,69.1092,216200.0
2012-07-02 09:30:00,97.25,97.53,96.92,97.46,92000.0,69.366,69.5657,69.1306,69.5157,92000.0
2012-07-02 09:40:00,97.45,97.49,97.01,97.24,88900.0,69.5086,69.5371,69.1948,69.3588,88900.0
2012-07-02 09:50:00,97.29,97.36,96.67,96.89,57900.0,69.3945,69.4444,68.9523,69.1092,57900.0
2012-07-02 10:00:00,96.82,96.82,94.68,95.03,185000.0,69.0592,69.0592,67.5328,67.7825,185000.0
2012-07-02 10:10:00,95.08,95.75,94.95,95.56,106800.0,67.8181,68.296,67.7254,68.1605,106800.0
2012-07-02 10:20:00,95.56,96.13,95.5,95.72,52100.0,68.1605,68.5671,68.1177,68.2746,52100.0
2012-07-02 10:30:00,95.74,95.92,95.37,95.43,60200.0,68.2889,68.4173,68.025,68.0678,60200.0
2012-07-02 10:40:00,95.43,95.95,95.34,95.92,50100.0,68.0678,68.4387,68.0036,68.4173,50100.0
2012-07-02 10:50:00,95.93,96.26,95.91,95.94,61100.0,68.4244,68.6598,68.4102,68.4316,61100.0
2012-07-02 11:00:00,95.93,96.01,95.65,95.65,46500.0,68.4244,68.4815,68.2247,68.2247,46500.0
2012-07-02 11:10:00,95.63,95.66,95.22,95.42,60700.0,68.2104,68.2318,67.918,68.0607,60700.0
2012-07-02 11:20:00,95.36,95.51,95.19,95.28,49200.0,68.0179,68.1249,67.8966,67.9608,49200.0
2012-07-02 11:30:00,95.32,95.54,95.28,95.45,30300.0,67.9893,68.1463,67.9608,68.0821,30300.0
2012-07-02 11:40:00,95.45,95.48,95.04,95.08,41700.0,68.0821,68.1035,67.7896,67.8181,41700.0
2012-07-02 11:50:00,95.09,95.15,94.77,94.77,31900.0,67.8253,67.8681,67.597,67.597,31900.0
2012-07-02 12:00:00,94.75,94.88,94.73,94.85,46700.0,67.5828,67.6755,67.5685,67.6541,46700.0
2012-07-02 12:10:00,94.86,95.06,94.74,94.81,47600.0,67.6612,67.8039,67.5756,67.6256,47600.0
2012-07-02 12:20:00,94.84,95.16,94.84,95.08,60200.0,67.647,67.8752,67.647,67.8181,60200.0
2012-07-02 12:30:00,95.11,95.52,95.11,95.47,64100.0,67.8395,68.132,67.8395,68.0963,64100.0
2012-07-02 12:40:00,95.52,95.64,95.26,95.63,36400.0,68.132,68.2176,67.9465,68.2104,36400.0
2012-07-02 12:50:00,95.63,95.93,95.58,95.62,89600.0,68.2104,68.4244,68.1748,68.2033,89600.0
2012-07-02 13:00:00,95.57,95.57,95.32,95.42,15700.0,68.1677,68.1677,67.9893,68.0607,15700.0
2012-07-02 13:10:00,95.46,95.59,95.35,95.59,17600.0,68.0892,68.1819,68.0107,68.1819,17600.0
2012-07-02 13:20:00,95.55,95.66,95.5,95.55,22900.0,68.1534,68.2318,68.1177,68.1534,22900.0
2012-07-02 13:30:00,95.52,95.62,95.49,95.6,38500.0,68.132,68.2033,68.1106,68.189,38500.0
2012-07-02 13:40:00,95.57,95.63,95.39,95.58,26100.0,68.1677,68.2104,68.0393,68.1748,26100.0
2012-07-02 13:50:00,95.57,95.57,95.3,95.45,25400.0,68.1677,68.1677,67.9751,68.0821,25400.0
2012-07-02 14:00:00,95.41,95.43,95.05,95.28,35300.0,68.0535,68.0678,67.7967,67.9608,35300.0
2012-07-02 14:10:00,95.3,95.64,95.3,95.49,29900.0,67.9751,68.2176,67.9751,68.1106,29900.0
2012-07-02 14:20:00,95.51,95.81,95.48,95.78,68000.0,68.1249,68.3388,68.1035,68.3174,68000.0
2012-07-02 14:30:00,95.79,95.87,95.48,95.54,28700.0,68.3246,68.3816,68.1035,68.1463,28700.0
2012-07-02 14:40:00,95.55,95.72,95.54,95.62,46600.0,68.1534,68.2746,68.1463,68.2033,46600.0
2012-07-02 14:50:00,95.62,95.82,95.58,95.7,46500.0,68.2033,68.346,68.1748,68.2604,46500.0
2012-07-02 15:00:00,95.68,95.79,95.59,95.61,39200.0,68.2461,68.3246,68.1819,68.1962,39200.0
2012-07-02 15:10:00,95.56,95.65,95.42,95.54,55600.0,68.1605,68.2247,68.0607,68.1463,55600.0
2012-07-02 15:20:00,95.53,95.58,95.42,95.52,78400.0,68.1391,68.1748,68.0607,68.132,78400.0
2012-07-02 15:30:00,95.53,96.1,95.5,95.87,82000.0,68.1391,68.5457,68.1177,68.3816,82000.0
2012-07-02 15:40:00,95.86,96.06,95.81,96.01,70100.0,68.3745,68.5172,68.3388,68.4815,70100.0
2012-07-02 15:50:00,95.98,96.18,95.95,96.07,135700.0,68.4601,68.6027,68.4387,68.5243,135700.0
2012-07-03 09:30:00,96.65,98.0,96.42,97.97,191900.0,68.938,69.9009,68.7739,69.8795,191900.0
2012-07-03 09:40:00,97.96,98.49,97.96,98.47,122000.0,69.8724,70.2504,69.8724,70.2361,122000.0
2012-07-03 09:50:00,98.44,98.54,98.04,98.49,79900.0,70.2147,70.2861,69.9294,70.2504,79900.0
2012-07-03 10:00:00,98.49,99.15,98.42,98.95,121600.0,70.2504,70.7212,70.2005,70.5785,121600.0
2012-07-03 10:10:00,98.97,99.0,98.21,98.33,131200.0,70.5928,70.6142,70.0507,70.1363,131200.0
2012-07-03 10:20:00,98.34,98.96,98.2,98.92,96500.0,70.1434,70.5857,70.0436,70.5571,96500.0
2012-07-03 10:30:00,98.91,99.97,98.9,99.95,167000.0,70.55,71.3061,70.5429,71.2918,167000.0
2012-07-03 10:40:00,99.92,100.2,99.4,99.72,172200.0,71.2704,71.4701,70.8995,71.1277,172200.0
2012-07-03 10:50:00,99.72,100.2,99.64,100.16,96700.0,71.1277,71.4701,71.0707,71.4416,96700.0
2012-07-03 11:00:00,100.2,100.2,99.89,100.04,81400.0,71.4701,71.4701,71.249,71.356,81400.0
2012-07-03 11:10:00,100.02,100.2,99.88,100.07,84300.0,71.3417,71.4701,71.2419,71.3774,84300.0
2012-07-03 11:20:00,100.07,100.36,100.05,100.31,106900.0,71.3774,71.5842,71.3631,71.5486,106900.0
2012-07-03 11:30:00,100.31,100.84,100.26,100.78,77400.0,71.5486,71.9266,71.5129,71.8838,77400.0
2012-07-03 11:40:00,100.8,101.21,100.6,100.62,151100.0,71.8981,72.1905,71.7554,71.7697,151100.0
2012-07-03 11:50:00,100.62,100.7,100.21,100.23,107000.0,71.7697,71.8267,71.4772,71.4915,107000.0
2012-07-03 12:00:00,100.24,100.37,99.79,99.81,113100.0,71.4986,71.5914,71.1777,71.1919,113100.0
2012-07-03 12:10:00,99.81,100.33,99.81,100.18,83400.0,71.1919,71.5628,71.1919,71.4558,83400.0
2012-07-03 12:20:00,100.19,100.39,100.13,100.37,64700.0,71.463,71.6056,71.4202,71.5914,64700.0
2012-07-03 12:30:00,100.37,100.39,99.72,99.95,93800.0,71.5914,71.6056,71.1277,71.2918,93800.0
2012-07-03 12:40:00,99.95,100.03,99.5,99.67,83200.0,71.2918,71.3489,70.9708,71.0921,83200.0
2012-07-03 12:50:00,99.65,100.16,99.6,100.16,158600.0,71.0778,71.4416,71.0421,71.4416,158600.0
2012-07-05 09:30:00,99.0,100.0,98.6,99.62,154000.0,70.6142,71.3275,70.3289,71.0564,154000.0
2012-07-05 09:40:00,99.68,99.91,99.15,99.22,71100.0,71.0992,71.2633,70.7212,70.7711,71100.0
2012-07-05 09:50:00,99.22,99.61,99.02,99.5,77500.0,70.7711,71.0493,70.6284,70.9708,77500.0
2012-07-05 10:00:00,99.43,99.52,98.75,99.07,120500.0,70.9209,70.9851,70.4359,70.6641,120500.0
2012-07-05 10:10:00,99.05,99.56,99.0,99.37,84200.0,70.6498,71.0136,70.6142,70.8781,84200.0
2012-07-05 10:20:00,99.35,99.68,99.27,99.51,54300.0,70.8638,71.0992,70.8068,70.978,54300.0
2012-07-05 10:30:00,99.53,99.99,99.53,99.72,42200.0,70.9922,71.3203,70.9922,71.1277,42200.0
2012-07-05 10:40:00,99.72,99.97,99.72,99.83,40500.0,71.1277,71.3061,71.1277,71.2062,40500.0
2012-07-05 10:50:00,99.85,100.18,99.79,100.12,46300.0,71.2205,71.4558,71.1777,71.413,46300.0
2012-07-05 11:00:00,100.11,100.44,100.09,100.31,61000.0,71.4059,71.6413,71.3917,71.5486,61000.0
2012-07-05 11:10:00,100.32,100.32,100.02,100.25,39400.0,71.5557,71.5557,71.3417,71.5058,39400.0
2012-07-05 11:20:00,100.25,100.37,100.07,100.36,34300.0,71.5058,71.5914,71.3774,71.5842,34300.0
2012-07-05 11:30:00,100.36,100.58,100.15,100.27,51700.0,71.5842,71.7412,71.4344,71.52,51700.0
2012-07-05 11:40:00,100.28,100.65,100.27,100.65,45100.0,71.5272,71.7911,71.52,71.7911,45100.0
2012-07-05 11:50:00,100.66,100.66,100.26,100.38,58700.0,71.7982,71.7982,71.5129,71.5985,58700.0
2012-07-05 12:00:00,100.36,100.56,100.32,100.35,16600.0,71.5842,71.7269,71.5557,71.5771,16600.0
2012-07-05 12:10:00,100.33,100.65,100.3,100.5,15800.0,71.5628,71.7911,71.5414,71.6841,15800.0
2012-07-05 12:20:00,100.5,100.54,100.22,100.33,79000.0,71.6841,71.7126,71.4844,71.5628,79000.0
2012-07-05 12:30:00,100.25,100.29,99.86,100.2,156100.0,71.5058,71.5343,71.2276,71.4701,156100.0
2012-07-05 12:40:00,100.15,100.2,99.86,99.9,53800.0,71.4344,71.4701,71.2276,71.2561,53800.0
2012-07-05 12:50:00,99.92,100.07,99.92,99.92,21900.0,71.2704,71.3774,71.2704,71.2704,21900.0
2012-07-05 13:00:00,99.95,100.2,99.95,100.18,18800.0,71.2918,71.4701,71.2918,71.4558,18800.0
2012-07-05 13:10:00,100.15,100.38,100.15,100.35,51900.0,71.4344,71.5985,71.4344,71.5771,51900.0
2012-07-05 13:20:00,100.37,100.38,100.24,100.26,35500.0,71.5914,71.5985,71.4986,71.5129,35500.0
2012-07-05 13:30:00,100.25,100.28,99.97,99.99,27900.0,71.5058,71.5272,71.3061,71.3203,27900.0
2012-07-05 13:40:00,100.01,100.06,99.95,99.98,75600.0,71.3346,71.3703,71.2918,71.3132,75600.0
2012-07-05 13:50:00,100.0,100.02,99.93,99.99,35200.0,71.3275,71.3417,71.2775,71.3203,35200.0
2012-07-05 14:00:00,100.0,100.02,99.63,99.63,30800.0,71.3275,71.3417,71.0635,71.0635,30800.0
2012-07-05 14:10:00,99.65,99.84,99.55,99.8,23600.0,71.0778,71.2133,71.0065,71.1848,23600.0
2012-07-05 14:20:00,99.81,100.01,99.81,99.99,30900.0,71.1919,71.3346,71.1919,71.3203,30900.0
2012-07-05 14:30:00,99.99,99.99,99.63,99.66,19100.0,71.3203,71.3203,71.0635,71.0849,19100.0
2012-07-05 14:40:00,99.69,99.83,99.61,99.65,19200.0,71.1063,71.2062,71.0493,71.0778,19200.0
2012-07-05 14:50:00,99.63,99.73,99.49,99.66,27700.0,71.0635,71.1349,70.9637,71.0849,27700.0
2012-07-05 15:00:00,99.63,99.76,99.56,99.76,29300.0,71.0635,71.1563,71.0136,71.1563,29300.0
2012-07-05 15:10:00,99.75,99.78,99.4,99.45,43900.0,71.1491,71.1705,70.8995,70.9352,43900.0
2012-07-05 15:20:00,99.42,99.59,99.26,99.56,41200.0,70.9138,71.035,70.7996,71.0136,41200.0
2012-07-05 15:30:00,99.56,99.58,99.21,99.42,66300.0,71.0136,71.0279,70.764,70.9138,66300.0
2012-07-05 15:40:00,99.41,99.59,99.17,99.3,78500.0,70.9066,71.035,70.7354,70.8282,78500.0
2012-07-05 15:50:00,99.3,99.38,99.17,99.31,173900.0,70.8282,70.8852,70.7354,70.8353,173900.0
2012-07-06 09:30:00,96.51,96.52,95.31,95.92,199800.0,68.8381,68.8453,67.9822,68.4173,199800.0
2012-07-06 09:40:00,95.91,95.92,95.22,95.45,94000.0,68.4102,68.4173,67.918,68.0821,94000.0
2012-07-06 09:50:00,95.45,95.48,94.9,95.11,112600.0,68.0821,68.1035,67.6898,67.8395,112600.0
2012-07-06 10:00:00,95.1,95.24,94.85,95.0,90300.0,67.8324,67.9323,67.6541,67.7611,90300.0
2012-07-06 10:10:00,94.98,95.25,94.73,95.04,184800.0,67.7468,67.9394,67.5685,67.7896,184800.0
2012-07-06 10:20:00,95.09,95.56,95.0,95.01,59800.0,67.8253,68.1605,67.7611,67.7682,59800.0
2012-07-06 10:30:00,95.01,95.13,94.68,95.09,84100.0,67.7682,67.8538,67.5328,67.8253,84100.0
2012-07-06 10:40:00,95.05,95.28,94.96,95.09,42100.0,67.7967,67.9608,67.7326,67.8253,42100.0
2012-07-06 10:50:00,95.05,95.13,94.77,94.84,47200.0,67.7967,67.8538,67.597,67.647,47200.0
2012-07-06 11:00:00,94.81,95.09,94.75,94.96,65700.0,67.6256,67.8253,67.5828,67.7326,65700.0
2012-07-06 11:10:00,94.96,95.02,94.84,95.02,59100.0,67.7326,67.7753,67.647,67.7753,59100.0
2012-07-06 11:20:00,95.0,95.02,94.75,94.75,43100.0,67.7611,67.7753,67.5828,67.5828,43100.0
2012-07-06 11:30:00,94.77,94.81,94.55,94.7,81000.0,67.597,67.6256,67.4401,67.5471,81000.0
2012-07-06 11:40:00,94.7,94.89,94.65,94.81,62600.0,67.5471,67.6826,67.5114,67.6256,62600.0
2012-07-06 11:50:00,94.83,94.94,94.7,94.7,66700.0,67.6398,67.7183,67.5471,67.5471,66700.0
2012-07-06 12:00:00,94.75,95.0,94.74,94.96,40600.0,67.5828,67.7611,67.5756,67.7326,40600.0
2012-07-06 12:10:00,94.96,95.2,94.87,95.09,37900.0,67.7326,67.9037,67.6684,67.8253,37900.0
2012-07-06 12:20:00,95.08,95.33,95.0,95.27,54600.0,67.8181,67.9965,67.7611,67.9537,54600.0
2012-07-06 12:30:00,95.27,95.43,95.2,95.35,40000.0,67.9537,68.0678,67.9037,68.0107,40000.0
2012-07-06 12:40:00,95.36,95.73,95.35,95.7,30600.0,68.0179,68.2818,68.0107,68.2604,30600.0
2012-07-06 12:50:00,95.7,95.8,95.63,95.8,29700.0,68.2604,68.3317,68.2104,68.3317,29700.0
2012-07-06 13:00:00,95.81,95.86,95.66,95.68,22200.0,68.3388,68.3745,68.2318,68.2461,22200.0
2012-07-06 13:10:00,95.68,95.93,95.68,95.89,30600.0,68.2461,68.4244,68.2461,68.3959,30600.0
2012-07-06 13:20:00,95.87,95.88,95.62,95.65,27000.0,68.3816,68.3888,68.2033,68.2247,27000.0
2012-07-06 13:30:00,95.65,95.86,95.58,95.79,32500.0,68.2247,68.3745,68.1748,68.3246,32500.0
2012-07-06 13:40:00,95.82,95.82,95.67,95.71,30000.0,68.346,68.346,68.239,68.2675,30000.0
2012-07-06 13:50:00,95.7,95.94,95.7,95.88,33800.0,68.2604,68.4316,68.2604,68.3888,33800.0
2012-07-06 14:00:00,95.86,95.88,95.65,95.66,32000.0,68.3745,68.3888,68.2247,68.2318,32000.0
2012-07-06 14:10:00,95.65,95.73,95.57,95.6,25200.0,68.2247,68.2818,68.1677,68.189,25200.0
2012-07-06 14:20:00,95.6,95.79,95.55,95.76,25300.0,68.189,68.3246,68.1534,68.3032,25300.0
2012-07-06 14:30:00,95.73,95.75,95.67,95.74,13200.0,68.2818,68.296,68.239,68.2889,13200.0
2012-07-06 14:40:00,95.73,95.92,95.65,95.88,29400.0,68.2818,68.4173,68.2247,68.3888,29400.0
2012-07-06 14:50:00,95.87,96.0,95.82,95.91,21900.0,68.3816,68.4744,68.346,68.4102,21900.0
2012-07-06 15:00:00,95.9,96.0,95.8,95.87,35300.0,68.403,68.4744,68.3317,68.3816,35300.0
2012-07-06 15:10:00,95.89,96.15,95.88,96.0,73700.0,68.3959,68.5813,68.3888,68.4744,73700.0
2012-07-06 15:20:00,96.0,96.09,95.85,96.09,46000.0,68.4744,68.5386,68.3674,68.5386,46000.0
2012-07-06 15:30:00,96.1,96.42,96.09,96.24,109700.0,68.5457,68.7739,68.5386,68.6455,109700.0
2012-07-06 15:40:00,96.23,96.48,96.21,96.36,117200.0,68.6384,68.8167,68.6241,68.7311,117200.0
2012-07-06 15:50:00,96.36,96.49,96.27,96.3,199700.0,68.7311,68.8239,68.6669,68.6883,199700.0
2012-07-09 09:30:00,95.95,96.57,95.95,96.15,56400.0,68.4387,68.8809,68.4387,68.5813,56400.0
2012-07-09 09:40:00,96.16,96.17,95.47,95.6,112000.0,68.5885,68.5956,68.0963,68.189,112000.0
2012-07-09 09:50:00,95.6,95.66,95.16,95.16,24100.0,68.189,68.2318,67.8752,67.8752,24100.0
2012-07-09 10:00:00,95.16,95.36,94.93,95.17,36200.0,67.8752,68.0179,67.7112,67.8823,36200.0
2012-07-09 10:10:00,95.16,95.17,94.78,94.83,59700.0,67.8752,67.8823,67.6042,67.6398,59700.0
2012-07-09 10:20:00,94.85,95.26,94.75,95.14,44500.0,67.6541,67.9465,67.5828,67.8609,44500.0
2012-07-09 10:30:00,95.1,95.56,95.04,95.54,29300.0,67.8324,68.1605,67.7896,68.1463,29300.0
2012-07-09 10:40:00,95.51,95.96,95.5,95.96,28500.0,68.1249,68.4458,68.1177,68.4458,28500.0
2012-07-09 10:50:00,95.96,96.07,95.5,95.53,27600.0,68.4458,68.5243,68.1177,68.1391,27600.0
2012-07-09 11:00:00,95.58,95.58,95.36,95.4,23200.0,68.1748,68.1748,68.0179,68.0464,23200.0
2012-07-09 11:10:00,95.35,95.38,95.17,95.26,12000.0,68.0107,68.0321,67.8823,67.9465,12000.0
2012-07-09 11:20:00,95.23,95.36,95.1,95.18,19300.0,67.9251,68.0179,67.8324,67.8895,19300.0
2012-07-09 11:30:00,95.15,95.25,94.93,95.06,23700.0,67.8681,67.9394,67.7112,67.8039,23700.0
2012-07-09 11:40:00,95.04,95.15,94.92,95.14,22400.0,67.7896,67.8681,67.704,67.8609,22400.0
2012-07-09 11:50:00,95.09,95.11,94.81,94.86,21200.0,67.8253,67.8395,67.6256,67.6612,21200.0
2012-07-09 12:00:00,94.86,95.07,94.85,95.03,20800.0,67.6612,67.811,67.6541,67.7825,20800.0
2012-07-09 12:10:00,95.08,95.13,94.98,95.08,13300.0,67.8181,67.8538,67.7468,67.8181,13300.0
2012-07-09 12:20:00,95.04,95.29,95.04,95.11,14400.0,67.7896,67.9679,67.7896,67.8395,14400.0
2012-07-09 12:30:00,95.16,95.2,94.95,95.06,17300.0,67.8752,67.9037,67.7254,67.8039,17300.0
2012-07-09 12:40:00,95.05,95.08,94.9,95.04,10700.0,67.7967,67.8181,67.6898,67.7896,10700.0
2012-07-09 12:50:00,95.06,95.22,94.98,95.0,14900.0,67.8039,67.918,67.7468,67.7611,14900.0
2012-07-09 13:00:00,95.0,95.28,95.0,95.28,22500.0,67.7611,67.9608,67.7611,67.9608,22500.0
2012-07-09 13:10:00,95.28,95.28,95.16,95.27,9000.0,67.9608,67.9608,67.8752,67.9537,9000.0
2012-07-09 13:20:00,95.28,95.6,95.26,95.57,15500.0,67.9608,68.189,67.9465,68.1677,15500.0
2012-07-09 13:30:00,95.53,95.8,95.47,95.69,19400.0,68.1391,68.3317,68.0963,68.2532,19400.0
2012-07-09 13:40:00,95.74,95.74,95.55,95.58,23900.0,68.2889,68.2889,68.1534,68.1748,23900.0
2012-07-09 13:50:00,95.57,95.61,95.37,95.59,22400.0,68.1677,68.1962,68.025,68.1819,22400.0
2012-07-09 14:00:00,95.58,95.72,95.57,95.65,18400.0,68.1748,68.2746,68.1677,68.2247,18400.0
2012-07-09 14:10:00,95.65,95.65,95.35,95.43,42600.0,68.2247,68.2247,68.0107,68.0678,42600.0
2012-07-09 14:20:00,95.43,95.44,95.23,95.35,22700.0,68.0678,68.0749,67.9251,68.0107,22700.0
2012-07-09 14:30:00,95.35,95.46,95.28,95.43,18700.0,68.0107,68.0892,67.9608,68.0678,18700.0
2012-07-09 14:40:00,95.42,95.45,95.1,95.11,22400.0,68.0607,68.0821,67.8324,67.8395,22400.0
2012-07-09 14:50:00,95.13,95.33,95.13,95.19,20900.0,67.8538,67.9965,67.8538,67.8966,20900.0
2012-07-09 15:00:00,95.19,95.51,95.15,95.51,46800.0,67.8966,68.1249,67.8681,68.1249,46800.0
2012-07-09 15:10:00,95.47,95.5,95.16,95.22,30400.0,68.0963,68.1177,67.8752,67.918,30400.0
2012-07-09 15:20:00,95.22,95.55,95.05,95.4,47900.0,67.918,68.1534,67.7967,68.0464,47900.0
2012-07-09 15:30:00,95.41,95.49,95.28,95.35,61700.0,68.0535,68.1106,67.9608,68.0107,61700.0
2012-07-09 15:40:00,95.35,95.56,95.31,95.55,66500.0,68.0107,68.1605,67.9822,68.1534,66500.0
2012-07-09 15:50:00,95.54,95.62,95.41,95.45,131500.0,68.1463,68.2033,68.0535,68.0821,131500.0
2012-07-10 09:30:00,96.81,97.36,96.38,97.02,57600.0,69.0521,69.4444,68.7454,69.2019,57600.0
2012-07-10 09:40:00,97.02,97.04,96.7,96.78,63200.0,69.2019,69.2162,68.9737,69.0307,63200.0
2012-07-10 09:50:00,96.71,96.88,96.36,96.48,69900.0,68.9808,69.102,68.7311,68.8167,69900.0
2012-07-10 10:00:00,96.46,96.58,95.95,95.95,42600.0,68.8025,68.8881,68.4387,68.4387,42600.0
2012-07-10 10:10:00,95.91,96.05,95.52,95.75,39800.0,68.4102,68.51,68.132,68.296,39800.0
2012-07-10 10:20:00,95.73,96.1,95.73,96.09,25700.0,68.2818,68.5457,68.2818,68.5386,25700.0
2012-07-10 10:30:00,96.09,96.27,95.82,95.87,26600.0,68.5386,68.6669,68.346,68.3816,26600.0
2012-07-10 10:40:00,95.74,95.96,95.55,95.83,42400.0,68.2889,68.4458,68.1534,68.3531,42400.0
2012-07-10 10:50:00,95.83,95.87,95.25,95.61,35100.0,68.3531,68.3816,67.9394,68.1962,35100.0
2012-07-10 11:00:00,95.58,95.62,95.14,95.23,44100.0,68.1748,68.2033,67.8609,67.9251,44100.0
2012-07-10 11:10:00,95.18,95.42,95.14,95.41,48900.0,67.8895,68.0607,67.8609,68.0535,48900.0
2012-07-10 11:20:00,95.34,95.55,95.26,95.32,30000.0,68.0036,68.1534,67.9465,67.9893,30000.0
2012-07-10 11:30:00,95.24,95.41,95.14,95.19,22300.0,67.9323,68.0535,67.8609,67.8966,22300.0
2012-07-10 11:40:00,95.21,95.24,95.07,95.14,27100.0,67.9109,67.9323,67.811,67.8609,27100.0
2012-07-10 11:50:00,95.14,95.17,95.0,95.06,22900.0,67.8609,67.8823,67.7611,67.8039,22900.0
2012-07-10 12:00:00,95.06,95.12,94.98,95.01,30400.0,67.8039,67.8467,67.7468,67.7682,30400.0
2012-07-10 12:10:00,95.03,95.06,94.61,94.75,99600.0,67.7825,67.8039,67.4829,67.5828,99600.0
2012-07-10 12:20:00,94.75,94.95,94.59,94.6,35100.0,67.5828,67.7254,67.4686,67.4758,35100.0
2012-07-10 12:30:00,94.57,95.01,94.48,95.0,40200.0,67.4544,67.7682,67.3902,67.7611,40200.0
2012-07-10 12:40:00,95.0,95.08,94.76,94.78,25100.0,67.7611,67.8181,67.5899,67.6042,25100.0
2012-07-10 12:50:00,94.75,94.88,94.72,94.75,13700.0,67.5828,67.6755,67.5614,67.5828,13700.0
2012-07-10 13:00:00,94.74,94.79,94.63,94.65,17500.0,67.5756,67.6113,67.4972,67.5114,17500.0
2012-07-10 13:10:00,94.66,94.74,94.57,94.64,39900.0,67.5186,67.5756,67.4544,67.5043,39900.0
2012-07-10 13:20:00,94.65,95.0,90.92,91.49,1552900.0,67.5114,67.7611,64.8509,65.2575,1552900.0
2012-07-10 13:30:00,91.5,91.93,90.66,91.42,609900.0,65.2646,65.5713,64.6655,65.2076,609900.0
2012-07-10 13:40:00,91.43,91.5,90.76,90.91,366000.0,65.2147,65.2646,64.7368,64.8438,366000.0
2012-07-10 13:50:00,90.91,91.09,89.57,89.63,540800.0,64.8438,64.9722,63.888,63.9308,540800.0
2012-07-10 14:00:00,89.66,90.08,89.16,89.38,538400.0,63.9522,64.2518,63.5956,63.7525,538400.0
2012-07-10 14:10:00,89.35,89.54,87.75,87.97,675300.0,63.7311,63.8666,62.5898,62.7468,675300.0
2012-07-10 14:20:00,87.88,88.09,86.93,86.93,902700.0,62.6826,62.8324,62.005,62.005,902700.0
2012-07-10 14:30:00,86.92,86.99,85.87,86.39,882400.0,61.9978,62.0478,61.2489,61.6198,882400.0
2012-07-10 14:40:00,86.38,87.12,85.3,85.41,686000.0,61.6127,62.1405,60.8423,60.9208,686000.0
2012-07-10 14:50:00,85.41,85.73,85.08,85.45,633700.0,60.9208,61.149,60.6854,60.9493,633700.0
2012-07-10 15:00:00,85.4,86.15,85.2,85.75,559100.0,60.9136,61.4486,60.771,61.1633,559100.0
2012-07-10 15:10:00,85.76,86.24,85.61,85.99,495400.0,61.1704,61.5128,61.0634,61.3345,495400.0
2012-07-10 15:20:00,85.99,86.07,85.49,85.57,351600.0,61.3345,61.3915,60.9778,61.0349,351600.0
2012-07-10 15:30:00,85.58,85.92,85.1,85.2,565800.0,61.042,61.2846,60.6997,60.771,565800.0
2012-07-10 15:40:00,85.21,85.88,85.17,85.85,533700.0,60.7781,61.256,60.7496,61.2346,533700.0
2012-07-10 15:50:00,85.85,87.14,85.84,86.9,934100.0,61.2346,62.1547,61.2275,61.9836,934100.0
2012-07-11 09:30:00,86.0,86.31,85.09,85.21,662800.0,61.3416,61.5627,60.6925,60.7781,662800.0
2012-07-11 09:40:00,85.21,85.21,84.6,84.83,725700.0,60.7781,60.7781,60.343,60.5071,725700.0
2012-07-11 09:50:00,84.83,85.47,84.65,85.25,343800.0,60.5071,60.9636,60.3787,60.8067,343800.0
2012-07-11 10:00:00,85.23,85.42,84.99,85.19,252700.0,60.7924,60.9279,60.6212,60.7639,252700.0
2012-07-11 10:10:00,85.18,85.29,84.98,85.16,236500.0,60.7567,60.8352,60.6141,60.7425,236500.0
2012-07-11 10:20:00,85.19,85.39,85.03,85.1,144400.0,60.7639,60.9065,60.6497,60.6997,144400.0
2012-07-11 10:30:00,85.1,85.14,84.99,85.05,190600.0,60.6997,60.7282,60.6212,60.664,190600.0
2012-07-11 10:40:00,85.03,85.49,85.03,85.24,228900.0,60.6497,60.9778,60.6497,60.7995,228900.0
2012-07-11 10:50:00,85.24,85.41,85.2,85.29,111600.0,60.7995,60.9208,60.771,60.8352,111600.0
2012-07-11 11:00:00,85.29,85.47,85.02,85.08,183400.0,60.8352,60.9636,60.6426,60.6854,183400.0
2012-07-11 11:10:00,85.06,85.23,84.99,85.1,151600.0,60.6711,60.7924,60.6212,60.6997,151600.0
2012-07-11 11:20:00,85.11,85.22,85.0,85.15,98400.0,60.7068,60.7853,60.6283,60.7353,98400.0
2012-07-11 11:30:00,85.16,85.37,85.11,85.13,130900.0,60.7425,60.8922,60.7068,60.7211,130900.0
2012-07-11 11:40:00,85.14,85.14,85.01,85.07,87800.0,60.7282,60.7282,60.6355,60.6783,87800.0
2012-07-11 11:50:00,85.07,85.08,84.79,84.95,401700.0,60.6783,60.6854,60.4786,60.5927,401700.0
2012-07-11 12:00:00,84.96,84.96,84.67,84.77,294400.0,60.5998,60.5998,60.393,60.4643,294400.0
2012-07-11 12:10:00,84.8,84.82,84.67,84.77,90200.0,60.4857,60.4999,60.393,60.4643,90200.0
2012-07-11 12:20:00,84.78,84.78,84.5,84.67,131600.0,60.4714,60.4714,60.2717,60.393,131600.0
2012-07-11 12:30:00,84.67,84.9,84.66,84.9,120800.0,60.393,60.557,60.3858,60.557,120800.0
2012-07-11 12:40:00,84.89,84.9,84.8,84.88,54100.0,60.5499,60.557,60.4857,60.5427,54100.0
2012-07-11 12:50:00,84.88,85.16,84.86,84.92,104000.0,60.5427,60.7425,60.5285,60.5713,104000.0
2012-07-11 13:00:00,84.93,84.99,84.76,84.89,55300.0,60.5784,60.6212,60.4572,60.5499,55300.0
2012-07-11 13:10:00,84.9,84.97,84.75,84.76,82400.0,60.557,60.6069,60.45,60.4572,82400.0
2012-07-11 13:20:00,84.75,84.91,84.68,84.71,75300.0,60.45,60.5641,60.4001,60.4215,75300.0
2012-07-11 13:30:00,84.72,84.73,84.4,84.56,125800.0,60.4286,60.4358,60.2004,60.3145,125800.0
2012-07-11 13:40:00,84.56,84.59,84.43,84.48,82200.0,60.3145,60.3359,60.2218,60.2574,82200.0
2012-07-11 13:50:00,84.49,84.5,84.34,84.38,81700.0,60.2646,60.2717,60.1576,60.1861,81700.0
2012-07-11 14:00:00,84.4,84.63,84.16,84.29,243400.0,60.2004,60.3644,60.0292,60.1219,243400.0
2012-07-11 14:10:00,84.29,84.3,83.87,83.91,216500.0,60.1219,60.129,59.8223,59.8509,216500.0
2012-07-11 14:20:00,83.91,83.91,83.43,83.63,239200.0,59.8509,59.8509,59.5085,59.6512,239200.0
2012-07-11 14:30:00,83.63,83.87,83.49,83.77,189500.0,59.6512,59.8223,59.5513,59.751,189500.0
2012-07-11 14:40:00,83.78,84.29,83.75,84.06,232400.0,59.7581,60.1219,59.7367,59.9579,232400.0
2012-07-11 14:50:00,84.07,84.08,83.7,83.7,107200.0,59.965,59.9721,59.7011,59.7011,107200.0
2012-07-11 15:00:00,83.69,84.09,83.65,83.75,167800.0,59.6939,59.9793,59.6654,59.7367,167800.0
2012-07-11 15:10:00,83.75,83.84,83.45,83.81,216300.0,59.7367,59.8009,59.5228,59.7795,216300.0
2012-07-11 15:20:00,83.79,83.83,83.45,83.56,182000.0,59.7653,59.7938,59.5228,59.6012,182000.0
2012-07-11 15:30:00,83.56,83.69,83.33,83.36,200800.0,59.6012,59.6939,59.4372,59.4586,200800.0
2012-07-11 15:40:00,83.36,83.83,83.29,83.81,369500.0,59.4586,59.7938,59.4086,59.7795,369500.0
2012-07-11 15:50:00,83.81,83.88,83.45,83.52,553200.0,59.7795,59.8295,59.5228,59.5727,553200.0
2012-07-12 09:30:00,83.36,83.73,82.2,82.54,399800.0,59.4586,59.7225,58.6312,58.8737,399800.0
2012-07-12 09:40:00,82.52,83.16,82.2,83.03,286000.0,58.8594,59.3159,58.6312,59.2232,286000.0
2012-07-12 09:50:00,82.96,83.3,82.77,82.96,224700.0,59.1733,59.4158,59.0377,59.1733,224700.0
2012-07-12 10:00:00,83.03,83.71,82.83,82.84,249100.0,59.2232,59.7082,59.0805,59.0877,249100.0
2012-07-12 10:10:00,82.85,83.0,82.47,82.55,182300.0,59.0948,59.2018,58.8238,58.8808,182300.0
2012-07-12 10:20:00,82.58,82.88,82.58,82.88,63100.0,58.9022,59.1162,58.9022,59.1162,63100.0
2012-07-12 10:30:00,82.89,83.0,82.74,82.82,116000.0,59.1233,59.2018,59.0163,59.0734,116000.0
2012-07-12 10:40:00,82.82,82.82,82.51,82.79,55500.0,59.0734,59.0734,58.8523,59.052,55500.0
2012-07-12 10:50:00,82.79,83.05,82.74,82.88,77700.0,59.052,59.2375,59.0163,59.1162,77700.0
2012-07-12 11:00:00,82.94,83.4,82.84,82.87,138300.0,59.159,59.4871,59.0877,59.1091,138300.0
2012-07-12 11:10:00,82.84,82.93,82.53,82.61,90100.0,59.0877,59.1519,58.8665,58.9236,90100.0
2012-07-12 11:20:00,82.63,82.83,82.3,82.66,110400.0,58.9379,59.0805,58.7025,58.9593,110400.0
2012-07-12 11:30:00,82.66,82.96,82.65,82.79,87800.0,58.9593,59.1733,58.9521,59.052,87800.0
2012-07-12 11:40:00,82.81,83.39,82.73,83.33,279800.0,59.0663,59.48,59.0092,59.4372,279800.0
2012-07-12 11:50:00,83.33,84.13,83.25,83.94,221300.0,59.4372,60.0078,59.3801,59.8723,221300.0
2012-07-12 12:00:00,83.92,84.23,83.64,83.66,109600.0,59.858,60.0791,59.6583,59.6725,109600.0
2012-07-12 12:10:00,83.66,84.02,83.53,83.99,126400.0,59.6725,59.9293,59.5798,59.9079,126400.0
2012-07-12 12:20:00,84.01,84.13,83.71,83.94,128400.0,59.9222,60.0078,59.7082,59.8723,128400.0
2012-07-12 12:30:00,83.95,84.22,83.77,84.08,110800.0,59.8794,60.072,59.751,59.9721,110800.0
2012-07-12 12:40:00,84.08,84.5,84.03,84.45,113200.0,59.9721,60.2717,59.9365,60.236,113200.0
2012-07-12 12:50:00,84.45,84.75,84.24,84.75,122700.0,60.236,60.45,60.0862,60.45,122700.0
2012-07-12 13:00:00,84.73,84.94,84.38,84.83,139400.0,60.4358,60.5855,60.1861,60.5071,139400.0
2012-07-12 13:10:00,84.87,85.38,84.84,85.22,137800.0,60.5356,60.8994,60.5142,60.7853,137800.0
2012-07-12 13:20:00,85.2,85.55,85.2,85.36,128400.0,60.771,61.0206,60.771,60.8851,128400.0
2012-07-12 13:30:00,85.36,85.88,85.31,85.69,123700.0,60.8851,61.256,60.8495,61.1205,123700.0
2012-07-12 13:40:00,85.74,86.34,85.74,86.32,176200.0,61.1562,61.5841,61.1562,61.5699,176200.0
2012-07-12 13:50:00,86.28,86.32,85.89,85.95,177100.0,61.5413,61.5699,61.2632,61.3059,177100.0
2012-07-12 14:00:00,85.98,85.99,85.55,85.98,153000.0,61.3273,61.3345,61.0206,61.3273,153000.0
2012-07-12 14:10:00,85.95,86.12,85.39,85.4,110800.0,61.3059,61.4272,60.9065,60.9136,110800.0
2012-07-12 14:20:00,85.44,85.56,85.31,85.45,76800.0,60.9422,61.0278,60.8495,60.9493,76800.0
2012-07-12 14:30:00,85.47,85.81,85.41,85.76,70400.0,60.9636,61.2061,60.9208,61.1704,70400.0
2012-07-12 14:40:00,85.76,85.85,85.56,85.57,59800.0,61.1704,61.2346,61.0278,61.0349,59800.0
2012-07-12 14:50:00,85.61,85.87,85.57,85.76,88600.0,61.0634,61.2489,61.0349,61.1704,88600.0
2012-07-12 15:00:00,85.74,86.13,85.67,86.09,125300.0,61.1562,61.4343,61.1062,61.4058,125300.0
2012-07-12 15:10:00,86.09,86.41,85.93,86.12,170400.0,61.4058,61.6341,61.2917,61.4272,170400.0
2012-07-12 15:20:00,86.14,86.55,86.04,86.26,172500.0,61.4415,61.7339,61.3701,61.5271,172500.0
2012-07-12 15:30:00,86.26,86.45,85.95,85.96,178600.0,61.5271,61.6626,61.3059,61.3131,178600.0
2012-07-12 15:40:00,85.97,86.3,85.85,86.03,169300.0,61.3202,61.5556,61.2346,61.363,169300.0
2012-07-12 15:50:00,85.99,86.02,85.7,85.77,272600.0,61.3345,61.3559,61.1276,61.1776,272600.0
2012-07-13 09:30:00,86.31,86.57,85.6,86.03,280700.0,61.5627,61.7482,61.0563,61.363,280700.0
2012-07-13 09:40:00,86.03,86.95,86.01,86.94,152800.0,61.363,62.0192,61.3487,62.0121,152800.0
2012-07-13 09:50:00,86.93,87.23,86.77,87.16,229100.0,62.005,62.2189,61.8908,62.169,229100.0
2012-07-13 10:00:00,87.18,87.59,87.03,87.03,223500.0,62.1833,62.4757,62.0763,62.0763,223500.0
2012-07-13 10:10:00,87.01,87.32,87.0,87.3,147000.0,62.062,62.2831,62.0549,62.2689,147000.0
2012-07-13 10:20:00,87.29,87.33,87.19,87.19,101500.0,62.2617,62.2903,62.1904,62.1904,101500.0
2012-07-13 10:30:00,87.21,87.36,87.15,87.25,87500.0,62.2047,62.3117,62.1619,62.2332,87500.0
2012-07-13 10:40:00,87.25,87.5,87.18,87.32,82700.0,62.2332,62.4115,62.1833,62.2831,82700.0
2012-07-13 10:50:00,87.36,87.44,87.22,87.39,88000.0,62.3117,62.3687,62.2118,62.3331,88000.0
2012-07-13 11:00:00,87.37,87.43,87.24,87.38,86500.0,62.3188,62.3616,62.2261,62.3259,86500.0
2012-07-13 11:10:00,87.38,87.56,87.31,87.53,76400.0,62.3259,62.4543,62.276,62.4329,76400.0
2012-07-13 11:20:00,87.5,87.65,87.45,87.53,77400.0,62.4115,62.5185,62.3759,62.4329,77400.0
2012-07-13 11:30:00,87.55,87.85,87.55,87.85,93300.0,62.4472,62.6612,62.4472,62.6612,93300.0
2012-07-13 11:40:00,87.82,88.04,87.7,87.84,122900.0,62.6398,62.7967,62.5542,62.654,122900.0
2012-07-13 11:50:00,87.85,88.01,87.81,87.98,42900.0,62.6612,62.7753,62.6326,62.7539,42900.0
2012-07-13 12:00:00,87.93,88.16,87.89,88.16,74600.0,62.7182,62.8823,62.6897,62.8823,74600.0
2012-07-13 12:10:00,88.15,88.24,87.97,88.0,76600.0,62.8752,62.9393,62.7468,62.7682,76600.0
2012-07-13 12:20:00,88.0,88.01,87.69,87.78,43200.0,62.7682,62.7753,62.547,62.6112,43200.0
2012-07-13 12:30:00,87.8,87.83,87.64,87.75,47800.0,62.6255,62.6469,62.5114,62.5898,47800.0
2012-07-13 12:40:00,87.74,87.77,87.61,87.64,45100.0,62.5827,62.6041,62.49,62.5114,45100.0
2012-07-13 12:50:00,87.64,87.72,87.54,87.63,36700.0,62.5114,62.5684,62.4401,62.5042,36700.0
2012-07-13 13:00:00,87.62,87.92,87.59,87.9,80100.0,62.4971,62.7111,62.4757,62.6968,80100.0
2012-07-13 13:10:00,87.89,87.98,87.84,87.92,69100.0,62.6897,62.7539,62.654,62.7111,69100.0
2012-07-13 13:20:00,87.92,88.16,87.9,87.95,92400.0,62.7111,62.8823,62.6968,62.7325,92400.0
2012-07-13 13:30:00,87.92,87.95,87.77,87.84,49800.0,62.7111,62.7325,62.6041,62.654,49800.0
2012-07-13 13:40:00,87.84,87.96,87.81,87.88,59400.0,62.654,62.7396,62.6326,62.6826,59400.0
2012-07-13 13:50:00,87.88,88.17,87.88,88.06,75500.0,62.6826,62.8894,62.6826,62.811,75500.0
2012-07-13 14:00:00,88.05,88.29,88.05,88.29,61700.0,62.8038,62.975,62.8038,62.975,61700.0
2012-07-13 14:10:00,88.28,88.39,88.12,88.39,79700.0,62.9679,63.0463,62.8538,63.0463,79700.0
2012-07-13 14:20:00,88.4,88.52,88.35,88.44,94700.0,63.0535,63.1391,63.0178,63.082,94700.0
2012-07-13 14:30:00,88.45,88.54,88.23,88.25,64400.0,63.0891,63.1533,62.9322,62.9465,64400.0
2012-07-13 14:40:00,88.25,88.34,88.18,88.34,70400.0,62.9465,63.0107,62.8966,63.0107,70400.0
2012-07-13 14:50:00,88.35,88.4,88.2,88.38,195100.0,63.0178,63.0535,62.9108,63.0392,195100.0
2012-07-13 15:00:00,88.38,88.7,88.38,88.65,108500.0,63.0392,63.2675,63.0392,63.2318,108500.0
2012-07-13 15:10:00,88.65,88.82,88.6,88.62,87600.0,63.2318,63.353,63.1961,63.2104,87600.0
2012-07-13 15:20:00,88.63,88.71,88.58,88.64,89100.0,63.2175,63.2746,63.1819,63.2247,89100.0
2012-07-13 15:30:00,88.62,88.67,88.57,88.6,98000.0,63.2104,63.2461,63.1747,63.1961,98000.0
2012-07-13 15:40:00,88.59,88.7,88.39,88.5,147500.0,63.189,63.2675,63.0463,63.1248,147500.0
2012-07-13 15:50:00,88.51,88.78,88.34,88.69,330100.0,63.1319,63.3245,63.0107,63.2603,330100.0
2012-07-16 09:30:00,88.0,88.0,86.87,87.03,223300.0,62.7682,62.7682,61.9622,62.0763,223300.0
2012-07-16 09:40:00,87.03,87.07,86.32,86.5,366300.0,62.0763,62.1048,61.5699,61.6982,366300.0
2012-07-16 09:50:00,86.47,86.96,86.42,86.69,92500.0,61.6769,62.0264,61.6412,61.8338,92500.0
2012-07-16 10:00:00,86.66,86.82,86.26,86.48,158500.0,61.8124,61.9265,61.5271,61.684,158500.0
2012-07-16 10:10:00,86.47,87.06,86.43,87.02,77700.0,61.6769,62.0977,61.6483,62.0692,77700.0
2012-07-16 10:20:00,87.01,87.28,86.86,87.22,111800.0,62.062,62.2546,61.955,62.2118,111800.0
2012-07-16 10:30:00,87.21,87.33,87.16,87.21,60800.0,62.2047,62.2903,62.169,62.2047,60800.0
2012-07-16 10:40:00,87.22,87.24,87.01,87.1,116900.0,62.2118,62.2261,62.062,62.1262,116900.0
2012-07-16 10:50:00,87.13,87.13,86.8,86.9,42500.0,62.1476,62.1476,61.9122,61.9836,42500.0
2012-07-16 11:00:00,86.92,87.03,86.88,87.02,26800.0,61.9978,62.0763,61.9693,62.0692,26800.0
2012-07-16 11:10:00,87.02,87.46,87.0,87.44,47000.0,62.0692,62.383,62.0549,62.3687,47000.0
2012-07-16 11:20:00,87.42,87.44,87.23,87.23,48300.0,62.3545,62.3687,62.2189,62.2189,48300.0
2012-07-16 11:30:00,87.2,87.23,86.71,86.89,73200.0,62.1975,62.2189,61.848,61.9764,73200.0
2012-07-16 11:40:00,86.87,87.06,86.82,86.97,38200.0,61.9622,62.0977,61.9265,62.0335,38200.0
2012-07-16 11:50:00,87.0,87.25,86.98,87.22,46100.0,62.0549,62.2332,62.0406,62.2118,46100.0
2012-07-16 12:00:00,87.2,87.31,87.08,87.08,34900.0,62.1975,62.276,62.1119,62.1119,34900.0
2012-07-16 12:10:00,87.08,87.11,86.7,86.81,40700.0,62.1119,62.1333,61.8409,61.9194,40700.0
2012-07-16 12:20:00,86.83,86.88,86.65,86.75,26500.0,61.9336,61.9693,61.8052,61.8766,26500.0
2012-07-16 12:30:00,86.72,86.95,86.63,86.72,46100.0,61.8552,62.0192,61.791,61.8552,46100.0
2012-07-16 12:40:00,86.68,86.9,86.68,86.89,33100.0,61.8266,61.9836,61.8266,61.9764,33100.0
2012-07-16 12:50:00,86.91,87.1,86.82,87.07,31000.0,61.9907,62.1262,61.9265,62.1048,31000.0
2012-07-16 13:00:00,87.07,87.19,87.03,87.1,41300.0,62.1048,62.1904,62.0763,62.1262,41300.0
2012-07-16 13:10:00,87.1,87.1,86.92,86.96,84600.0,62.1262,62.1262,61.9978,62.0264,84600.0
2012-07-16 13:20:00,86.98,87.11,86.91,87.05,25800.0,62.0406,62.1333,61.9907,62.0906,25800.0
2012-07-16 13:30:00,87.05,87.22,87.02,87.02,51300.0,62.0906,62.2118,62.0692,62.0692,51300.0
2012-07-16 13:40:00,87.02,87.24,87.0,87.06,54500.0,62.0692,62.2261,62.0549,62.0977,54500.0
2012-07-16 13:50:00,87.07,87.17,87.0,87.0,61400.0,62.1048,62.1761,62.0549,62.0549,61400.0
2012-07-16 14:00:00,87.01,87.21,87.0,87.14,42000.0,62.062,62.2047,62.0549,62.1547,42000.0
2012-07-16 14:10:00,87.14,87.14,86.95,87.03,138200.0,62.1547,62.1547,62.0192,62.0763,138200.0
2012-07-16 14:20:00,87.03,87.05,86.83,86.89,78400.0,62.0763,62.0906,61.9336,61.9764,78400.0
2012-07-16 14:30:00,86.9,86.93,86.83,86.89,41900.0,61.9836,62.005,61.9336,61.9764,41900.0
2012-07-16 14:40:00,86.86,86.92,86.7,86.73,39000.0,61.955,61.9978,61.8409,61.8623,39000.0
2012-07-16 14:50:00,86.75,86.76,86.51,86.67,49000.0,61.8766,61.8837,61.7054,61.8195,49000.0
2012-07-16 15:00:00,86.69,86.78,86.6,86.69,99200.0,61.8338,61.898,61.7696,61.8338,99200.0
2012-07-16 15:10:00,86.66,86.76,86.6,86.73,47000.0,61.8124,61.8837,61.7696,61.8623,47000.0
2012-07-16 15:20:00,86.74,86.85,86.72,86.82,83700.0,61.8694,61.9479,61.8552,61.9265,83700.0
2012-07-16 15:30:00,86.81,86.85,86.68,86.78,202200.0,61.9194,61.9479,61.8266,61.898,202200.0
2012-07-16 15:40:00,86.78,86.78,86.5,86.58,184300.0,61.898,61.898,61.6982,61.7553,184300.0
2012-07-16 15:50:00,86.58,86.7,86.46,86.57,347800.0,61.7553,61.8409,61.6697,61.7482,347800.0
2012-07-17 09:30:00,87.06,87.09,86.75,86.77,86800.0,62.0977,62.1191,61.8766,61.8908,86800.0
2012-07-17 09:40:00,86.79,86.88,85.92,85.93,60500.0,61.9051,61.9693,61.2846,61.2917,60500.0
2012-07-17 09:50:00,85.93,86.12,85.77,85.77,117300.0,61.2917,61.4272,61.1776,61.1776,117300.0
2012-07-17 10:00:00,85.83,85.83,85.35,85.5,202900.0,61.2204,61.2204,60.878,60.985,202900.0
2012-07-17 10:10:00,85.54,85.85,85.46,85.84,54500.0,61.0135,61.2346,60.9564,61.2275,54500.0
2012-07-17 10:20:00,85.8,85.91,85.61,85.67,68600.0,61.199,61.2774,61.0634,61.1062,68600.0
2012-07-17 10:30:00,85.67,85.83,85.42,85.43,53900.0,61.1062,61.2204,60.9279,60.935,53900.0
2012-07-17 10:40:00,85.39,85.4,85.01,85.05,97400.0,60.9065,60.9136,60.6355,60.664,97400.0
2012-07-17 10:50:00,85.05,85.53,85.05,85.53,76100.0,60.664,61.0064,60.664,61.0064,76100.0
2012-07-17 11:00:00,85.51,85.79,85.48,85.67,55000.0,60.9921,61.1918,60.9707,61.1062,55000.0
2012-07-17 11:10:00,85.67,85.8,85.54,85.6,35900.0,61.1062,61.199,61.0135,61.0563,35900.0
2012-07-17 11:20:00,85.6,85.71,85.49,85.56,35500.0,61.0563,61.1348,60.9778,61.0278,35500.0
2012-07-17 11:30:00,85.56,85.93,85.54,85.88,54700.0,61.0278,61.2917,61.0135,61.256,54700.0
2012-07-17 11:40:00,85.88,86.18,85.87,85.97,49600.0,61.256,61.47,61.2489,61.3202,49600.0
2012-07-17 11:50:00,85.99,86.14,85.86,86.08,53600.0,61.3345,61.4415,61.2418,61.3987,53600.0
2012-07-17 12:00:00,86.08,86.55,85.96,86.29,58700.0,61.3987,61.7339,61.3131,61.5485,58700.0
2012-07-17 12:10:00,86.29,86.33,86.02,86.14,33800.0,61.5485,61.577,61.3559,61.4415,33800.0
2012-07-17 12:20:00,86.15,86.32,86.1,86.26,32000.0,61.4486,61.5699,61.4129,61.5271,32000.0
2012-07-17 12:30:00,86.29,86.46,86.19,86.25,52100.0,61.5485,61.6697,61.4771,61.5199,52100.0
2012-07-17 12:40:00,86.25,86.33,86.2,86.29,60400.0,61.5199,61.577,61.4843,61.5485,60400.0
2012-07-17 12:50:00,86.27,86.35,85.84,85.9,33800.0,61.5342,61.5913,61.2275,61.2703,33800.0
2012-07-17 13:00:00,85.86,86.08,85.86,86.03,13800.0,61.2418,61.3987,61.2418,61.363,13800.0
2012-07-17 13:10:00,86.02,86.11,85.95,86.08,12400.0,61.3559,61.4201,61.3059,61.3987,12400.0
2012-07-17 13:20:00,86.06,86.39,86.05,86.27,15400.0,61.3844,61.6198,61.3773,61.5342,15400.0
2012-07-17 13:30:00,86.25,86.45,86.25,86.32,28200.0,61.5199,61.6626,61.5199,61.5699,28200.0
2012-07-17 13:40:00,86.32,86.42,86.3,86.42,39600.0,61.5699,61.6412,61.5556,61.6412,39600.0
2012-07-17 13:50:00,86.39,86.4,86.31,86.38,36300.0,61.6198,61.6269,61.5627,61.6127,36300.0
2012-07-17 14:00:00,86.38,86.6,86.32,86.6,26700.0,61.6127,61.7696,61.5699,61.7696,26700.0
2012-07-17 14:10:00,86.6,86.61,86.52,86.54,26000.0,61.7696,61.7767,61.7125,61.7268,26000.0
2012-07-17 14:20:00,86.54,86.62,86.5,86.6,26500.0,61.7268,61.7838,61.6982,61.7696,26500.0
2012-07-17 14:30:00,86.63,86.64,86.45,86.45,26600.0,61.791,61.7981,61.6626,61.6626,26600.0
2012-07-17 14:40:00,86.48,86.67,86.45,86.57,24000.0,61.684,61.8195,61.6626,61.7482,24000.0
2012-07-17 14:50:00,86.6,86.65,86.51,86.55,61400.0,61.7696,61.8052,61.7054,61.7339,61400.0
2012-07-17 15:00:00,86.57,86.6,86.39,86.46,28400.0,61.7482,61.7696,61.6198,61.6697,28400.0
2012-07-17 15:10:00,86.45,86.55,86.44,86.49,29500.0,61.6626,61.7339,61.6555,61.6911,29500.0
2012-07-17 15:20:00,86.48,86.51,86.4,86.41,52400.0,61.684,61.7054,61.6269,61.6341,52400.0
2012-07-17 15:30:00,86.4,86.43,86.33,86.39,118000.0,61.6269,61.6483,61.577,61.6198,118000.0
2012-07-17 15:40:00,86.38,86.6,86.38,86.5,90700.0,61.6127,61.7696,61.6127,61.6982,90700.0
2012-07-17 15:50:00,86.5,86.65,86.45,86.52,126400.0,61.6982,61.8052,61.6626,61.7125,126400.0
2012-07-18 09:30:00,86.1,86.78,85.33,86.78,110200.0,61.4129,61.898,60.8637,61.898,110200.0
2012-07-18 09:40:00,86.83,86.93,86.5,86.64,67100.0,61.9336,62.005,61.6982,61.7981,67100.0
2012-07-18 09:50:00,86.65,87.39,86.57,87.1,163000.0,61.8052,62.3331,61.7482,62.1262,163000.0
2012-07-18 10:00:00,87.03,87.52,87.0,87.4,163500.0,62.0763,62.4258,62.0549,62.3402,163500.0
2012-07-18 10:10:00,87.39,87.59,87.21,87.33,86700.0,62.3331,62.4757,62.2047,62.2903,86700.0
2012-07-18 10:20:00,87.33,87.36,87.22,87.31,67700.0,62.2903,62.3117,62.2118,62.276,67700.0
2012-07-18 10:30:00,87.31,87.38,87.09,87.33,59000.0,62.276,62.3259,62.1191,62.2903,59000.0
2012-07-18 10:40:00,87.35,87.88,87.31,87.88,102000.0,62.3045,62.6826,62.276,62.6826,102000.0
2012-07-18 10:50:00,87.86,87.9,87.62,87.69,73200.0,62.6683,62.6968,62.4971,62.547,73200.0
2012-07-18 11:00:00,87.66,87.69,87.5,87.52,38900.0,62.5256,62.547,62.4115,62.4258,38900.0
2012-07-18 11:10:00,87.6,87.65,87.52,87.61,51900.0,62.4829,62.5185,62.4258,62.49,51900.0
2012-07-18 11:20:00,87.61,87.63,87.51,87.54,33600.0,62.49,62.5042,62.4187,62.4401,33600.0
2012-07-18 11:30:00,87.6,87.79,87.58,87.79,91300.0,62.4829,62.6184,62.4686,62.6184,91300.0
2012-07-18 11:40:00,87.74,88.1,87.72,88.09,197000.0,62.5827,62.8395,62.5684,62.8324,197000.0
2012-07-18 11:50:00,88.06,88.27,88.04,88.25,34600.0,62.811,62.9607,62.7967,62.9465,34600.0
2012-07-18 12:00:00,88.24,88.4,88.11,88.17,77300.0,62.9393,63.0535,62.8466,62.8894,77300.0
2012-07-18 12:10:00,88.17,88.19,88.03,88.12,49700.0,62.8894,62.9037,62.7896,62.8538,49700.0
2012-07-18 12:20:00,88.12,88.28,88.02,88.15,62600.0,62.8538,62.9679,62.7824,62.8752,62600.0
2012-07-18 12:30:00,88.13,88.18,87.95,87.98,26500.0,62.8609,62.8966,62.7325,62.7539,26500.0
2012-07-18 12:40:00,87.97,88.07,87.91,88.07,16200.0,62.7468,62.8181,62.704,62.8181,16200.0
2012-07-18 12:50:00,88.04,88.22,88.02,88.22,24100.0,62.7967,62.9251,62.7824,62.9251,24100.0
2012-07-18 13:00:00,88.22,88.22,88.02,88.1,32800.0,62.9251,62.9251,62.7824,62.8395,32800.0
2012-07-18 13:10:00,88.11,88.19,88.0,88.19,129800.0,62.8466,62.9037,62.7682,62.9037,129800.0
2012-07-18 13:20:00,88.19,88.21,88.11,88.15,18900.0,62.9037,62.9179,62.8466,62.8752,18900.0
2012-07-18 13:30:00,88.14,88.14,87.96,87.97,30600.0,62.868,62.868,62.7396,62.7468,30600.0
2012-07-18 13:40:00,87.98,88.15,87.95,88.11,37800.0,62.7539,62.8752,62.7325,62.8466,37800.0
2012-07-18 13:50:00,88.14,88.19,88.02,88.17,55000.0,62.868,62.9037,62.7824,62.8894,55000.0
2012-07-18 14:00:00,88.18,88.48,88.14,88.32,40600.0,62.8966,63.1105,62.868,62.9964,40600.0
2012-07-18 14:10:00,88.35,88.61,88.33,88.56,37900.0,63.0178,63.2033,63.0035,63.1676,37900.0
2012-07-18 14:20:00,88.56,88.64,88.5,88.51,49100.0,63.1676,63.2247,63.1248,63.1319,49100.0
2012-07-18 14:30:00,88.53,88.54,88.27,88.33,45800.0,63.1462,63.1533,62.9607,63.0035,45800.0
2012-07-18 14:40:00,88.33,88.37,87.87,88.03,45200.0,63.0035,63.0321,62.6754,62.7896,45200.0
2012-07-18 14:50:00,88.05,88.07,87.93,88.01,59900.0,62.8038,62.8181,62.7182,62.7753,59900.0
2012-07-18 15:00:00,88.03,88.09,87.9,88.0,56800.0,62.7896,62.8324,62.6968,62.7682,56800.0
2012-07-18 15:10:00,87.96,88.13,87.93,88.02,55600.0,62.7396,62.8609,62.7182,62.7824,55600.0
2012-07-18 15:20:00,88.07,88.08,87.87,87.89,120900.0,62.8181,62.8252,62.6754,62.6897,120900.0
2012-07-18 15:30:00,87.93,87.96,87.69,87.76,180200.0,62.7182,62.7396,62.547,62.597,180200.0
2012-07-18 15:40:00,87.76,87.76,87.46,87.46,278500.0,62.597,62.597,62.383,62.383,278500.0
2012-07-18 15:50:00,87.47,87.69,87.43,87.54,572700.0,62.3901,62.547,62.3616,62.4401,572700.0
2012-07-19 09:30:00,87.56,88.37,87.54,87.55,109600.0,62.4543,63.0321,62.4401,62.4472,109600.0
2012-07-19 09:40:00,87.54,87.96,87.39,87.9,105400.0,62.4401,62.7396,62.3331,62.6968,105400.0
2012-07-19 09:50:00,87.96,88.37,87.91,88.28,121300.0,62.7396,63.0321,62.704,62.9679,121300.0
2012-07-19 10:00:00,88.29,88.29,87.67,87.77,78500.0,62.975,62.975,62.5328,62.6041,78500.0
2012-07-19 10:10:00,87.77,87.98,87.36,87.98,74800.0,62.6041,62.7539,62.3117,62.7539,74800.0
2012-07-19 10:20:00,88.04,88.15,87.84,88.0,54800.0,62.7967,62.8752,62.654,62.7682,54800.0
2012-07-19 10:30:00,88.03,88.12,87.83,87.91,60200.0,62.7896,62.8538,62.6469,62.704,60200.0
2012-07-19 10:40:00,87.91,88.4,87.8,88.4,31000.0,62.704,63.0535,62.6255,63.0535,31000.0
2012-07-19 10:50:00,88.41,88.48,88.16,88.23,38500.0,63.0606,63.1105,62.8823,62.9322,38500.0
2012-07-19 11:00:00,88.25,88.37,88.14,88.34,37500.0,62.9465,63.0321,62.868,63.0107,37500.0
2012-07-19 11:10:00,88.37,88.44,88.12,88.14,45100.0,63.0321,63.082,62.8538,62.868,45100.0
2012-07-19 11:20:00,88.13,88.23,88.0,88.21,37400.0,62.8609,62.9322,62.7682,62.9179,37400.0
2012-07-19 11:30:00,88.2,88.53,88.2,88.46,43900.0,62.9108,63.1462,62.9108,63.0963,43900.0
2012-07-19 11:40:00,88.48,88.6,88.35,88.37,31300.0,63.1105,63.1961,63.0178,63.0321,31300.0
2012-07-19 11:50:00,88.38,88.63,88.38,88.61,57600.0,63.0392,63.2175,63.0392,63.2033,57600.0
2012-07-19 12:00:00,88.64,88.81,88.64,88.72,24800.0,63.2247,63.3459,63.2247,63.2817,24800.0
2012-07-19 12:10:00,88.71,89.05,88.67,89.03,67100.0,63.2746,63.5171,63.2461,63.5028,67100.0
2012-07-19 12:20:00,89.04,89.32,89.04,89.2,43100.0,63.51,63.7097,63.51,63.6241,43100.0
2012-07-19 12:30:00,89.19,89.22,89.01,89.03,24400.0,63.617,63.6384,63.4886,63.5028,24400.0
2012-07-19 12:40:00,89.02,89.31,89.02,89.12,53400.0,63.4957,63.7026,63.4957,63.567,53400.0
2012-07-19 12:50:00,89.12,89.14,89.03,89.07,30700.0,63.567,63.5813,63.5028,63.5314,30700.0
2012-07-19 13:00:00,89.07,89.16,89.06,89.12,23000.0,63.5314,63.5956,63.5242,63.567,23000.0
2012-07-19 13:10:00,89.1,89.2,89.04,89.04,23900.0,63.5528,63.6241,63.51,63.51,23900.0
2012-07-19 13:20:00,89.01,89.23,89.0,89.21,24400.0,63.4886,63.6455,63.4814,63.6312,24400.0
2012-07-19 13:30:00,89.19,89.2,88.9,88.9,58300.0,63.617,63.6241,63.4101,63.4101,58300.0
2012-07-19 13:40:00,88.92,89.03,88.67,88.82,32800.0,63.4244,63.5028,63.2461,63.353,32800.0
2012-07-19 13:50:00,88.83,88.84,88.39,88.59,60200.0,63.3602,63.3673,63.0463,63.189,60200.0
2012-07-19 14:00:00,88.65,88.95,88.65,88.92,31800.0,63.2318,63.4458,63.2318,63.4244,31800.0
2012-07-19 14:10:00,88.95,89.0,88.8,88.9,47500.0,63.4458,63.4814,63.3388,63.4101,47500.0
2012-07-19 14:20:00,88.86,88.98,88.77,88.93,35900.0,63.3816,63.4672,63.3174,63.4315,35900.0
2012-07-19 14:30:00,88.92,89.05,88.77,89.04,119500.0,63.4244,63.5171,63.3174,63.51,119500.0
2012-07-19 14:40:00,89.05,89.1,88.78,88.87,56900.0,63.5171,63.5528,63.3245,63.3887,56900.0
2012-07-19 14:50:00,88.85,88.92,88.78,88.86,22100.0,63.3744,63.4244,63.3245,63.3816,22100.0
2012-07-19 15:00:00,88.88,88.93,88.58,88.68,35900.0,63.3958,63.4315,63.1819,63.2532,35900.0
2012-07-19 15:10:00,88.65,88.82,88.55,88.77,33500.0,63.2318,63.353,63.1605,63.3174,33500.0
2012-07-19 15:20:00,88.79,88.86,88.62,88.69,43800.0,63.3316,63.3816,63.2104,63.2603,43800.0
2012-07-19 15:30:00,88.68,88.82,88.52,88.72,45100.0,63.2532,63.353,63.1391,63.2817,45100.0
2012-07-19 15:40:00,88.74,88.86,88.7,88.82,68300.0,63.296,63.3816,63.2675,63.353,68300.0
2012-07-19 15:50:00,88.83,88.88,88.59,88.7,98600.0,63.3602,63.3958,63.189,63.2675,98600.0
2012-07-20 09:30:00,87.92,88.06,87.57,87.86,264400.0,62.7111,62.811,62.4615,62.6683,264400.0
2012-07-20 09:40:00,87.92,88.0,86.92,87.05,124600.0,62.7111,62.7682,61.9978,62.0906,124600.0
2012-07-20 09:50:00,87.05,87.2,86.86,87.12,101400.0,62.0906,62.1975,61.955,62.1405,101400.0
2012-07-20 10:00:00,87.13,87.57,87.06,87.3,79800.0,62.1476,62.4615,62.0977,62.2689,79800.0
2012-07-20 10:10:00,87.33,87.41,87.02,87.17,79200.0,62.2903,62.3473,62.0692,62.1761,79200.0
2012-07-20 10:20:00,87.22,87.34,86.88,86.95,69900.0,62.2118,62.2974,61.9693,62.0192,69900.0
2012-07-20 10:30:00,86.93,87.07,86.3,86.35,88000.0,62.005,62.1048,61.5556,61.5913,88000.0
2012-07-20 10:40:00,86.36,86.53,86.33,86.41,95300.0,61.5984,61.7196,61.577,61.6341,95300.0
2012-07-20 10:50:00,86.39,86.78,86.39,86.71,77100.0,61.6198,61.898,61.6198,61.848,77100.0
2012-07-20 11:00:00,86.68,86.84,86.53,86.67,69600.0,61.8266,61.9408,61.7196,61.8195,69600.0
2012-07-20 11:10:00,86.69,86.73,86.03,86.1,99700.0,61.8338,61.8623,61.363,61.4129,99700.0
2012-07-20 11:20:00,86.11,86.15,86.04,86.12,66000.0,61.4201,61.4486,61.3701,61.4272,66000.0
2012-07-20 11:30:00,86.15,86.21,86.06,86.14,64600.0,61.4486,61.4914,61.3844,61.4415,64600.0
2012-07-20 11:40:00,86.21,86.37,86.15,86.35,51100.0,61.4914,61.6055,61.4486,61.5913,51100.0
2012-07-20 11:50:00,86.36,86.37,86.18,86.29,28800.0,61.5984,61.6055,61.47,61.5485,28800.0
2012-07-20 12:00:00,86.29,86.44,86.17,86.33,92800.0,61.5485,61.6555,61.4629,61.577,92800.0
2012-07-20 12:10:00,86.28,86.35,86.18,86.24,49900.0,61.5413,61.5913,61.47,61.5128,49900.0
2012-07-20 12:20:00,86.22,86.3,86.18,86.27,44600.0,61.4985,61.5556,61.47,61.5342,44600.0
2012-07-20 12:30:00,86.26,86.28,86.15,86.23,44200.0,61.5271,61.5413,61.4486,61.5057,44200.0
2012-07-20 12:40:00,86.2,86.37,86.18,86.35,35100.0,61.4843,61.6055,61.47,61.5913,35100.0
2012-07-20 12:50:00,86.35,86.45,86.27,86.34,58200.0,61.5913,61.6626,61.5342,61.5841,58200.0
2012-07-20 13:00:00,86.33,86.34,86.2,86.28,26200.0,61.577,61.5841,61.4843,61.5413,26200.0
2012-07-20 13:10:00,86.28,86.35,86.21,86.28,20300.0,61.5413,61.5913,61.4914,61.5413,20300.0
2012-07-20 13:20:00,86.26,86.26,86.08,86.16,26600.0,61.5271,61.5271,61.3987,61.4557,26600.0
2012-07-20 13:30:00,86.16,86.25,86.08,86.2,19400.0,61.4557,61.5199,61.3987,61.4843,19400.0
2012-07-20 13:40:00,86.24,86.25,86.0,86.0,52800.0,61.5128,61.5199,61.3416,61.3416,52800.0
2012-07-20 13:50:00,86.0,86.27,85.92,86.27,28400.0,61.3416,61.5342,61.2846,61.5342,28400.0
2012-07-20 14:00:00,86.26,86.26,86.02,86.04,49100.0,61.5271,61.5271,61.3559,61.3701,49100.0
2012-07-20 14:10:00,86.02,86.1,85.9,86.1,53800.0,61.3559,61.4129,61.2703,61.4129,53800.0
2012-07-20 14:20:00,86.1,86.12,85.88,85.88,47400.0,61.4129,61.4272,61.256,61.256,47400.0
2012-07-20 14:30:00,85.87,85.94,85.75,85.94,46100.0,61.2489,61.2988,61.1633,61.2988,46100.0
2012-07-20 14:40:00,85.93,86.07,85.91,86.04,36200.0,61.2917,61.3915,61.2774,61.3701,36200.0
2012-07-20 14:50:00,86.05,86.12,86.02,86.1,24900.0,61.3773,61.4272,61.3559,61.4129,24900.0
2012-07-20 15:00:00,86.11,86.22,86.09,86.22,38500.0,61.4201,61.4985,61.4058,61.4985,38500.0
2012-07-20 15:10:00,86.22,86.28,86.05,86.09,65600.0,61.4985,61.5413,61.3773,61.4058,65600.0
2012-07-20 15:20:00,86.1,86.12,86.02,86.07,57000.0,61.4129,61.4272,61.3559,61.3915,57000.0
2012-07-20 15:30:00,86.09,86.12,85.91,86.04,59600.0,61.4058,61.4272,61.2774,61.3701,59600.0
2012-07-20 15:40:00,86.03,86.22,86.0,86.1,102900.0,61.363,61.4985,61.3416,61.4129,102900.0
2012-07-20 15:50:00,86.08,86.17,85.9,86.09,182500.0,61.3987,61.4629,61.2703,61.4058,182500.0
2012-07-23 09:30:00,84.35,85.2,84.35,84.72,151600.0,60.1647,60.771,60.1647,60.4286,151600.0
2012-07-23 09:40:00,84.69,85.2,84.5,85.07,66500.0,60.4072,60.771,60.2717,60.6783,66500.0
2012-07-23 09:50:00,85.05,85.78,84.94,85.74,92400.0,60.664,61.1847,60.5855,61.1562,92400.0
2012-07-23 10:00:00,85.7,86.0,85.62,85.67,117900.0,61.1276,61.3416,61.0706,61.1062,117900.0
2012-07-23 10:10:00,85.69,85.87,85.67,85.83,77800.0,61.1205,61.2489,61.1062,61.2204,77800.0
2012-07-23 10:20:00,85.84,85.85,85.6,85.74,104100.0,61.2275,61.2346,61.0563,61.1562,104100.0
2012-07-23 10:30:00,85.79,86.68,85.72,86.67,98000.0,61.1918,61.8266,61.1419,61.8195,98000.0
2012-07-23 10:40:00,86.66,87.02,86.64,86.85,105600.0,61.8124,62.0692,61.7981,61.9479,105600.0
2012-07-23 10:50:00,86.83,87.07,86.72,86.91,55300.0,61.9336,62.1048,61.8552,61.9907,55300.0
2012-07-23 11:00:00,86.88,87.34,86.83,87.33,54200.0,61.9693,62.2974,61.9336,62.2903,54200.0
2012-07-23 11:10:00,87.33,87.75,87.33,87.52,92900.0,62.2903,62.5898,62.2903,62.4258,92900.0
2012-07-23 11:20:00,87.5,88.5,87.45,88.47,266600.0,62.4115,63.1248,62.3759,63.1034,266600.0
2012-07-23 11:30:00,88.42,88.42,87.69,87.7,92400.0,63.0677,63.0677,62.547,62.5542,92400.0
2012-07-23 11:40:00,87.74,88.17,87.67,88.05,58100.0,62.5827,62.8894,62.5328,62.8038,58100.0
2012-07-23 11:50:00,88.07,88.39,88.04,88.35,67100.0,62.8181,63.0463,62.7967,63.0178,67100.0
2012-07-23 12:00:00,88.31,88.37,87.8,87.8,107400.0,62.9893,63.0321,62.6255,62.6255,107400.0
2012-07-23 12:10:00,87.82,87.85,87.46,87.57,75300.0,62.6398,62.6612,62.383,62.4615,75300.0
2012-07-23 12:20:00,87.55,87.64,87.38,87.47,68200.0,62.4472,62.5114,62.3259,62.3901,68200.0
2012-07-23 12:30:00,87.45,87.73,87.19,87.64,67000.0,62.3759,62.5756,62.1904,62.5114,67000.0
2012-07-23 12:40:00,87.65,88.05,87.53,88.02,57000.0,62.5185,62.8038,62.4329,62.7824,57000.0
2012-07-23 12:50:00,87.99,88.15,87.94,87.99,27400.0,62.761,62.8752,62.7254,62.761,27400.0
2012-07-23 13:00:00,88.0,88.06,87.85,88.06,41700.0,62.7682,62.811,62.6612,62.811,41700.0
2012-07-23 13:10:00,88.06,88.18,87.88,87.88,38500.0,62.811,62.8966,62.6826,62.6826,38500.0
2012-07-23 13:20:00,87.87,87.99,87.82,87.93,25900.0,62.6754,62.761,62.6398,62.7182,25900.0
2012-07-23 13:30:00,87.92,88.11,87.76,87.81,62800.0,62.7111,62.8466,62.597,62.6326,62800.0
2012-07-23 13:40:00,87.79,88.19,87.79,88.11,49400.0,62.6184,62.9037,62.6184,62.8466,49400.0
2012-07-23 13:50:00,88.1,88.25,88.06,88.19,32100.0,62.8395,62.9465,62.811,62.9037,32100.0
2012-07-23 14:00:00,88.23,88.3,88.05,88.16,45900.0,62.9322,62.9821,62.8038,62.8823,45900.0
2012-07-23 14:10:00,88.16,88.22,87.95,87.99,24500.0,62.8823,62.9251,62.7325,62.761,24500.0
2012-07-23 14:20:00,87.95,87.96,87.67,87.75,38500.0,62.7325,62.7396,62.5328,62.5898,38500.0
2012-07-23 14:30:00,87.77,87.77,87.53,87.56,45200.0,62.6041,62.6041,62.4329,62.4543,45200.0
2012-07-23 14:40:00,87.57,87.65,87.54,87.61,37800.0,62.4615,62.5185,62.4401,62.49,37800.0
2012-07-23 14:50:00,87.58,87.6,87.38,87.39,29400.0,62.4686,62.4829,62.3259,62.3331,29400.0
2012-07-23 15:00:00,87.37,87.48,87.16,87.4,40400.0,62.3188,62.3973,62.169,62.3402,40400.0
2012-07-23 15:10:00,87.39,87.44,87.25,87.33,36800.0,62.3331,62.3687,62.2332,62.2903,36800.0
2012-07-23 15:20:00,87.32,88.05,87.29,88.05,74700.0,62.2831,62.8038,62.2617,62.8038,74700.0
2012-07-23 15:30:00,88.07,88.1,87.56,87.61,61700.0,62.8181,62.8395,62.4543,62.49,61700.0
2012-07-23 15:40:00,87.64,87.75,87.48,87.68,68500.0,62.5114,62.5898,62.3973,62.5399,68500.0
2012-07-23 15:50:00,87.69,87.71,87.43,87.46,102200.0,62.547,62.5613,62.3616,62.383,102200.0
2012-07-24 09:30:00,88.0,88.24,87.36,87.52,113100.0,62.7682,62.9393,62.3117,62.4258,113100.0
2012-07-24 09:40:00,87.52,87.75,87.4,87.59,43800.0,62.4258,62.5898,62.3402,62.4757,43800.0
2012-07-24 09:50:00,87.6,87.94,87.48,87.73,78200.0,62.4829,62.7254,62.3973,62.5756,78200.0
2012-07-24 10:00:00,87.73,87.95,87.65,87.71,50000.0,62.5756,62.7325,62.5185,62.5613,50000.0
2012-07-24 10:10:00,87.72,87.76,86.91,86.98,51300.0,62.5684,62.597,61.9907,62.0406,51300.0
2012-07-24 10:20:00,86.94,86.97,86.66,86.88,41700.0,62.0121,62.0335,61.8124,61.9693,41700.0
2012-07-24 10:30:00,86.87,87.26,86.77,87.26,34900.0,61.9622,62.2403,61.8908,62.2403,34900.0
2012-07-24 10:40:00,87.26,87.4,87.0,87.16,51700.0,62.2403,62.3402,62.0549,62.169,51700.0
2012-07-24 10:50:00,87.16,87.31,87.02,87.25,46600.0,62.169,62.276,62.0692,62.2332,46600.0
2012-07-24 11:00:00,87.26,87.59,87.15,87.35,34100.0,62.2403,62.4757,62.1619,62.3045,34100.0
2012-07-24 11:10:00,87.34,87.63,87.29,87.56,46600.0,62.2974,62.5042,62.2617,62.4543,46600.0
2012-07-24 11:20:00,87.56,87.91,87.56,87.68,31900.0,62.4543,62.704,62.4543,62.5399,31900.0
2012-07-24 11:30:00,87.66,87.77,87.0,87.05,27600.0,62.5256,62.6041,62.0549,62.0906,27600.0
2012-07-24 11:40:00,87.01,87.09,86.75,87.0,32400.0,62.062,62.1191,61.8766,62.0549,32400.0
2012-07-24 11:50:00,86.95,86.95,86.75,86.86,12000.0,62.0192,62.0192,61.8766,61.955,12000.0
2012-07-24 12:00:00,86.89,86.89,86.38,86.56,45300.0,61.9764,61.9764,61.6127,61.741,45300.0
2012-07-24 12:10:00,86.56,86.6,86.32,86.32,26500.0,61.741,61.7696,61.5699,61.5699,26500.0
2012-07-24 12:20:00,86.31,86.31,86.0,86.14,52400.0,61.5627,61.5627,61.3416,61.4415,52400.0
2012-07-24 12:30:00,86.19,86.37,86.1,86.32,21700.0,61.4771,61.6055,61.4129,61.5699,21700.0
2012-07-24 12:40:00,86.36,86.37,86.25,86.29,33800.0,61.5984,61.6055,61.5199,61.5485,33800.0
2012-07-24 12:50:00,86.32,86.62,86.26,86.59,24100.0,61.5699,61.7838,61.5271,61.7624,24100.0
2012-07-24 13:00:00,86.55,86.58,86.49,86.53,21200.0,61.7339,61.7553,61.6911,61.7196,21200.0
2012-07-24 13:10:00,86.53,86.66,86.32,86.37,36000.0,61.7196,61.8124,61.5699,61.6055,36000.0
2012-07-24 13:20:00,86.32,86.48,86.27,86.31,19200.0,61.5699,61.684,61.5342,61.5627,19200.0
2012-07-24 13:30:00,86.31,86.45,86.21,86.34,38300.0,61.5627,61.6626,61.4914,61.5841,38300.0
2012-07-24 13:40:00,86.34,86.47,86.27,86.27,21400.0,61.5841,61.6769,61.5342,61.5342,21400.0
2012-07-24 13:50:00,86.27,86.58,86.24,86.41,39900.0,61.5342,61.7553,61.5128,61.6341,39900.0
2012-07-24 14:00:00,86.41,86.44,86.23,86.35,71000.0,61.6341,61.6555,61.5057,61.5913,71000.0
2012-07-24 14:10:00,86.27,86.52,86.22,86.49,34700.0,61.5342,61.7125,61.4985,61.6911,34700.0
2012-07-24 14:20:00,86.48,86.62,86.13,86.13,82500.0,61.684,61.7838,61.4343,61.4343,82500.0
2012-07-24 14:30:00,86.12,86.55,86.02,86.44,43500.0,61.4272,61.7339,61.3559,61.6555,43500.0
2012-07-24 14:40:00,86.44,86.5,86.28,86.39,36400.0,61.6555,61.6982,61.5413,61.6198,36400.0
2012-07-24 14:50:00,86.34,86.36,86.09,86.23,28000.0,61.5841,61.5984,61.4058,61.5057,28000.0
2012-07-24 15:00:00,86.23,86.27,86.0,86.0,25500.0,61.5057,61.5342,61.3416,61.3416,25500.0
2012-07-24 15:10:00,86.01,86.14,85.95,86.08,33100.0,61.3487,61.4415,61.3059,61.3987,33100.0
2012-07-24 15:20:00,86.03,86.86,86.02,86.86,82000.0,61.363,61.955,61.3559,61.955,82000.0
2012-07-24 15:30:00,86.86,86.86,86.43,86.68,57000.0,61.955,61.955,61.6483,61.8266,57000.0
2012-07-24 15:40:00,86.66,86.86,86.4,86.63,107500.0,61.8124,61.955,61.6269,61.791,107500.0
2012-07-24 15:50:00,86.63,87.04,86.46,86.86,189800.0,61.791,62.0834,61.6697,61.955,189800.0
2012-07-25 09:30:00,88.41,88.99,88.27,88.76,171300.0,63.0606,63.4743,62.9607,63.3103,171300.0
2012-07-25 09:40:00,88.81,88.85,87.5,87.5,100700.0,63.3459,63.3744,62.4115,62.4115,100700.0
2012-07-25 09:50:00,87.5,87.5,87.0,87.29,188100.0,62.4115,62.4115,62.0549,62.2617,188100.0
2012-07-25 10:00:00,87.16,87.29,86.69,86.86,70100.0,62.169,62.2617,61.8338,61.955,70100.0
2012-07-25 10:10:00,86.88,87.55,86.79,87.4,59900.0,61.9693,62.4472,61.9051,62.3402,59900.0
2012-07-25 10:20:00,87.46,87.54,87.1,87.22,29100.0,62.383,62.4401,62.1262,62.2118,29100.0
2012-07-25 10:30:00,87.25,87.25,86.72,86.84,26900.0,62.2332,62.2332,61.8552,61.9408,26900.0
2012-07-25 10:40:00,86.84,87.04,86.7,86.8,22800.0,61.9408,62.0834,61.8409,61.9122,22800.0
2012-07-25 10:50:00,86.8,86.94,86.45,86.52,21300.0,61.9122,62.0121,61.6626,61.7125,21300.0
2012-07-25 11:00:00,86.51,86.7,86.5,86.6,24700.0,61.7054,61.8409,61.6982,61.7696,24700.0
2012-07-25 11:10:00,86.59,86.88,86.44,86.84,35200.0,61.7624,61.9693,61.6555,61.9408,35200.0
2012-07-25 11:20:00,86.82,87.1,86.79,86.88,48100.0,61.9265,62.1262,61.9051,61.9693,48100.0
2012-07-25 11:30:00,86.87,87.0,86.71,86.96,14300.0,61.9622,62.0549,61.848,62.0264,14300.0
2012-07-25 11:40:00,86.94,86.96,86.66,86.74,34200.0,62.0121,62.0264,61.8124,61.8694,34200.0
2012-07-25 11:50:00,86.75,87.03,86.75,86.79,15400.0,61.8766,62.0763,61.8766,61.9051,15400.0
2012-07-25 12:00:00,86.75,86.84,86.47,86.52,40100.0,61.8766,61.9408,61.6769,61.7125,40100.0
2012-07-25 12:10:00,86.52,86.57,86.1,86.19,48900.0,61.7125,61.7482,61.4129,61.4771,48900.0
2012-07-25 12:20:00,86.28,86.38,86.2,86.32,15800.0,61.5413,61.6127,61.4843,61.5699,15800.0
2012-07-25 12:30:00,86.34,86.44,86.23,86.44,30900.0,61.5841,61.6555,61.5057,61.6555,30900.0
2012-07-25 12:40:00,86.45,86.52,86.32,86.34,38300.0,61.6626,61.7125,61.5699,61.5841,38300.0
2012-07-25 12:50:00,86.31,86.41,86.26,86.36,25600.0,61.5627,61.6341,61.5271,61.5984,25600.0
2012-07-25 13:00:00,86.36,86.64,86.35,86.62,34500.0,61.5984,61.7981,61.5913,61.7838,34500.0
2012-07-25 13:10:00,86.62,86.77,86.62,86.73,18900.0,61.7838,61.8908,61.7838,61.8623,18900.0
2012-07-25 13:20:00,86.75,86.98,86.72,86.98,51600.0,61.8766,62.0406,61.8552,62.0406,51600.0
2012-07-25 13:30:00,86.91,87.31,86.83,87.2,46900.0,61.9907,62.276,61.9336,62.1975,46900.0
2012-07-25 13:40:00,87.2,87.31,87.03,87.13,16500.0,62.1975,62.276,62.0763,62.1476,16500.0
2012-07-25 13:50:00,87.09,87.25,86.96,87.25,54000.0,62.1191,62.2332,62.0264,62.2332,54000.0
2012-07-25 14:00:00,87.25,87.44,87.17,87.21,32000.0,62.2332,62.3687,62.1761,62.2047,32000.0
2012-07-25 14:10:00,87.2,87.35,87.17,87.26,19100.0,62.1975,62.3045,62.1761,62.2403,19100.0
2012-07-25 14:20:00,87.26,87.47,87.24,87.36,21400.0,62.2403,62.3901,62.2261,62.3117,21400.0
2012-07-25 14:30:00,87.35,87.52,87.29,87.38,23900.0,62.3045,62.4258,62.2617,62.3259,23900.0
2012-07-25 14:40:00,87.38,87.51,87.26,87.46,38000.0,62.3259,62.4187,62.2403,62.383,38000.0
2012-07-25 14:50:00,87.46,87.64,87.46,87.48,25200.0,62.383,62.5114,62.383,62.3973,25200.0
2012-07-25 15:00:00,87.45,87.49,87.32,87.4,34400.0,62.3759,62.4044,62.2831,62.3402,34400.0
2012-07-25 15:10:00,87.41,87.41,87.01,87.06,47300.0,62.3473,62.3473,62.062,62.0977,47300.0
2012-07-25 15:20:00,87.03,87.03,86.8,86.99,43900.0,62.0763,62.0763,61.9122,62.0478,43900.0
2012-07-25 15:30:00,87.0,87.08,86.9,87.05,47400.0,62.0549,62.1119,61.9836,62.0906,47400.0
2012-07-25 15:40:00,87.03,87.11,86.8,86.97,65500.0,62.0763,62.1333,61.9122,62.0335,65500.0
2012-07-25 15:50:00,86.95,87.06,86.89,87.05,108100.0,62.0192,62.0977,61.9764,62.0906,108100.0
2012-07-26 09:30:00,88.68,89.06,88.36,88.85,162100.0,63.2532,63.5242,63.0249,63.3744,162100.0
2012-07-26 09:40:00,88.92,88.95,88.07,88.07,120500.0,63.4244,63.4458,62.8181,62.8181,120500.0
2012-07-26 09:50:00,88.12,88.32,87.91,88.05,148000.0,62.8538,62.9964,62.704,62.8038,148000.0
2012-07-26 10:00:00,88.1,88.51,87.88,88.42,56900.0,62.8395,63.1319,62.6826,63.0677,56900.0
2012-07-26 10:10:00,88.42,88.51,88.11,88.2,41800.0,63.0677,63.1319,62.8466,62.9108,41800.0
2012-07-26 10:20:00,88.2,88.39,87.9,87.92,35600.0,62.9108,63.0463,62.6968,62.7111,35600.0
2012-07-26 10:30:00,87.95,88.22,87.5,87.58,38400.0,62.7325,62.9251,62.4115,62.4686,38400.0
2012-07-26 10:40:00,87.59,87.79,87.46,87.78,35100.0,62.4757,62.6184,62.383,62.6112,35100.0
2012-07-26 10:50:00,87.75,88.08,87.75,88.08,27200.0,62.5898,62.8252,62.5898,62.8252,27200.0
2012-07-26 11:00:00,88.01,88.09,87.65,87.79,20800.0,62.7753,62.8324,62.5185,62.6184,20800.0
2012-07-26 11:10:00,87.84,88.06,87.78,88.01,16200.0,62.654,62.811,62.6112,62.7753,16200.0
2012-07-26 11:20:00,88.05,88.05,87.59,87.81,26400.0,62.8038,62.8038,62.4757,62.6326,26400.0
2012-07-26 11:30:00,87.79,87.92,87.73,87.75,34800.0,62.6184,62.7111,62.5756,62.5898,34800.0
2012-07-26 11:40:00,87.73,87.75,87.32,87.53,56400.0,62.5756,62.5898,62.2831,62.4329,56400.0
2012-07-26 11:50:00,87.51,87.6,87.34,87.44,39400.0,62.4187,62.4829,62.2974,62.3687,39400.0
2012-07-26 12:00:00,87.43,87.55,87.29,87.51,25100.0,62.3616,62.4472,62.2617,62.4187,25100.0
2012-07-26 12:10:00,87.51,87.69,87.43,87.65,27300.0,62.4187,62.547,62.3616,62.5185,27300.0
2012-07-26 12:20:00,87.65,87.85,87.65,87.8,26400.0,62.5185,62.6612,62.5185,62.6255,26400.0
2012-07-26 12:30:00,87.77,87.88,87.64,87.74,59900.0,62.6041,62.6826,62.5114,62.5827,59900.0
2012-07-26 12:40:00,87.72,87.85,87.7,87.8,23600.0,62.5684,62.6612,62.5542,62.6255,23600.0
2012-07-26 12:50:00,87.77,88.0,87.66,87.91,24000.0,62.6041,62.7682,62.5256,62.704,24000.0
2012-07-26 13:00:00,87.87,88.09,87.87,88.01,19100.0,62.6754,62.8324,62.6754,62.7753,19100.0
2012-07-26 13:10:00,87.99,88.03,87.93,88.02,25000.0,62.761,62.7896,62.7182,62.7824,25000.0
2012-07-26 13:20:00,88.02,88.23,87.9,88.13,29600.0,62.7824,62.9322,62.6968,62.8609,29600.0
2012-07-26 13:30:00,88.16,88.32,88.15,88.22,36200.0,62.8823,62.9964,62.8752,62.9251,36200.0
2012-07-26 13:40:00,88.24,88.29,88.1,88.16,29000.0,62.9393,62.975,62.8395,62.8823,29000.0
2012-07-26 13:50:00,88.16,88.18,88.02,88.09,22600.0,62.8823,62.8966,62.7824,62.8324,22600.0
2012-07-26 14:00:00,88.12,88.39,88.11,88.32,35300.0,62.8538,63.0463,62.8466,62.9964,35300.0
2012-07-26 14:10:00,88.32,88.41,88.19,88.22,25300.0,62.9964,63.0606,62.9037,62.9251,25300.0
2012-07-26 14:20:00,88.18,88.29,88.04,88.19,19800.0,62.8966,62.975,62.7967,62.9037,19800.0
2012-07-26 14:30:00,88.19,88.3,88.07,88.29,21400.0,62.9037,62.9821,62.8181,62.975,21400.0
2012-07-26 14:40:00,88.25,88.39,88.23,88.34,14800.0,62.9465,63.0463,62.9322,63.0107,14800.0
2012-07-26 14:50:00,88.35,88.67,88.34,88.64,48400.0,63.0178,63.2461,63.0107,63.2247,48400.0
2012-07-26 15:00:00,88.63,88.85,88.62,88.85,78600.0,63.2175,63.3744,63.2104,63.3744,78600.0
2012-07-26 15:10:00,88.83,88.96,88.8,88.81,61800.0,63.3602,63.4529,63.3388,63.3459,61800.0
2012-07-26 15:20:00,88.79,89.04,88.79,88.96,77100.0,63.3316,63.51,63.3316,63.4529,77100.0
2012-07-26 15:30:00,88.95,89.22,88.93,89.17,128500.0,63.4458,63.6384,63.4315,63.6027,128500.0
2012-07-26 15:40:00,89.16,89.38,89.11,89.2,141400.0,63.5956,63.7525,63.5599,63.6241,141400.0
2012-07-26 15:50:00,89.2,89.27,89.09,89.13,220000.0,63.6241,63.674,63.5456,63.5742,220000.0
2012-07-27 09:30:00,89.73,91.21,89.65,91.01,144200.0,64.0021,65.0578,63.9451,64.9151,144200.0
2012-07-27 09:40:00,91.0,91.0,90.02,90.54,130900.0,64.908,64.908,64.209,64.5799,130900.0
2012-07-27 09:50:00,90.53,91.28,90.47,91.18,119100.0,64.5727,65.1077,64.5299,65.0364,119100.0
2012-07-27 10:00:00,91.25,91.86,91.25,91.61,114600.0,65.0863,65.5214,65.0863,65.3431,114600.0
2012-07-27 10:10:00,91.62,91.68,91.42,91.58,66500.0,65.3502,65.393,65.2076,65.3217,66500.0
2012-07-27 10:20:00,91.52,91.75,91.46,91.46,67200.0,65.2789,65.4429,65.2361,65.2361,67200.0
2012-07-27 10:30:00,91.53,91.57,91.17,91.17,43200.0,65.286,65.3146,65.0292,65.0292,43200.0
2012-07-27 10:40:00,91.16,91.59,91.16,91.41,30400.0,65.0221,65.3288,65.0221,65.2004,30400.0
2012-07-27 10:50:00,91.46,91.7,91.27,91.52,47900.0,65.2361,65.4073,65.1006,65.2789,47900.0
2012-07-27 11:00:00,91.53,91.63,91.18,91.33,57700.0,65.286,65.3573,65.0364,65.1434,57700.0
2012-07-27 11:10:00,91.27,91.3,91.08,91.23,25700.0,65.1006,65.122,64.965,65.072,25700.0
2012-07-27 11:20:00,91.25,91.43,91.19,91.24,39600.0,65.0863,65.2147,65.0435,65.0792,39600.0
2012-07-27 11:30:00,91.26,91.41,91.11,91.15,32900.0,65.0934,65.2004,64.9864,65.015,32900.0
2012-07-27 11:40:00,91.15,91.24,91.09,91.13,19400.0,65.015,65.0792,64.9722,65.0007,19400.0
2012-07-27 11:50:00,91.14,91.44,91.12,91.39,24400.0,65.0078,65.2218,64.9936,65.1862,24400.0
2012-07-27 12:00:00,91.39,91.41,91.16,91.22,30100.0,65.1862,65.2004,65.0221,65.0649,30100.0
2012-07-27 12:10:00,91.19,91.34,91.1,91.23,29300.0,65.0435,65.1505,64.9793,65.072,29300.0
2012-07-27 12:20:00,91.19,91.4,91.15,91.39,29300.0,65.0435,65.1933,65.015,65.1862,29300.0
2012-07-27 12:30:00,91.42,91.72,91.42,91.64,24000.0,65.2076,65.4215,65.2076,65.3645,24000.0
2012-07-27 12:40:00,91.61,91.75,91.56,91.69,23500.0,65.3431,65.4429,65.3074,65.4001,23500.0
2012-07-27 12:50:00,91.7,91.75,91.55,91.59,30500.0,65.4073,65.4429,65.3003,65.3288,30500.0
2012-07-27 13:00:00,91.61,91.68,91.57,91.67,11500.0,65.3431,65.393,65.3146,65.3859,11500.0
2012-07-27 13:10:00,91.65,91.68,91.55,91.66,12800.0,65.3716,65.393,65.3003,65.3787,12800.0
2012-07-27 13:20:00,91.68,92.38,91.61,92.38,90800.0,65.393,65.8923,65.3431,65.8923,90800.0
2012-07-27 13:30:00,92.4,93.13,92.4,92.92,98500.0,65.9066,66.4273,65.9066,66.2775,98500.0
2012-07-27 13:40:00,92.96,93.01,92.29,92.29,64200.0,66.306,66.3417,65.8281,65.8281,64200.0
2012-07-27 13:50:00,92.29,92.63,92.27,92.52,55400.0,65.8281,66.0706,65.8138,65.9922,55400.0
2012-07-27 14:00:00,92.52,92.58,92.27,92.44,47600.0,65.9922,66.035,65.8138,65.9351,47600.0
2012-07-27 14:10:00,92.41,92.43,92.11,92.19,36000.0,65.9137,65.928,65.6997,65.7568,36000.0
2012-07-27 14:20:00,92.18,92.3,92.04,92.27,68700.0,65.7496,65.8352,65.6498,65.8138,68700.0
2012-07-27 14:30:00,92.25,92.61,92.21,92.59,63500.0,65.7996,66.0564,65.771,66.0421,63500.0
2012-07-27 14:40:00,92.55,92.7,92.41,92.48,101000.0,66.0136,66.1206,65.9137,65.9636,101000.0
2012-07-27 14:50:00,92.48,92.72,92.47,92.57,32400.0,65.9636,66.1348,65.9565,66.0278,32400.0
2012-07-27 15:00:00,92.57,92.93,92.57,92.83,72800.0,66.0278,66.2846,66.0278,66.2133,72800.0
2012-07-27 15:10:00,92.87,92.89,92.7,92.86,61000.0,66.2418,66.2561,66.1206,66.2347,61000.0
2012-07-27 15:20:00,92.85,92.96,92.73,92.92,63700.0,66.2275,66.306,66.142,66.2775,63700.0
2012-07-27 15:30:00,92.96,92.99,92.71,92.71,94200.0,66.306,66.3274,66.1277,66.1277,94200.0
2012-07-27 15:40:00,92.75,93.06,92.7,92.88,135100.0,66.1562,66.3773,66.1206,66.2489,135100.0
2012-07-27 15:50:00,92.86,92.94,92.48,92.63,208100.0,66.2347,66.2917,65.9636,66.0706,208100.0
2012-07-30 09:30:00,92.45,92.45,91.01,91.01,121900.0,65.9422,65.9422,64.9151,64.9151,121900.0
2012-07-30 09:40:00,91.02,91.67,90.55,91.25,133800.0,64.9223,65.3859,64.587,65.0863,133800.0
2012-07-30 09:50:00,91.33,91.7,90.79,91.51,94800.0,65.1434,65.4073,64.7582,65.2718,94800.0
2012-07-30 10:00:00,91.51,91.97,91.27,91.29,105300.0,65.2718,65.5999,65.1006,65.1148,105300.0
2012-07-30 10:10:00,91.28,91.47,91.05,91.17,74200.0,65.1077,65.2432,64.9436,65.0292,74200.0
2012-07-30 10:20:00,91.19,91.69,91.15,91.5,57400.0,65.0435,65.4001,65.015,65.2646,57400.0
2012-07-30 10:30:00,91.48,91.5,91.1,91.36,70700.0,65.2504,65.2646,64.9793,65.1648,70700.0
2012-07-30 10:40:00,91.41,91.56,91.02,91.07,77700.0,65.2004,65.3074,64.9223,64.9579,77700.0
2012-07-30 10:50:00,91.11,91.14,90.69,90.74,71100.0,64.9864,65.0078,64.6869,64.7225,71100.0
2012-07-30 11:00:00,90.74,91.11,90.64,90.9,63300.0,64.7225,64.9864,64.6512,64.8367,63300.0
2012-07-30 11:10:00,90.94,90.99,90.6,90.67,64000.0,64.8652,64.9009,64.6227,64.6726,64000.0
2012-07-30 11:20:00,90.66,90.79,90.5,90.77,47300.0,64.6655,64.7582,64.5513,64.7439,47300.0
2012-07-30 11:30:00,90.74,90.94,90.61,90.68,42600.0,64.7225,64.8652,64.6298,64.6797,42600.0
2012-07-30 11:40:00,90.69,90.7,90.33,90.47,60300.0,64.6869,64.694,64.4301,64.5299,60300.0
2012-07-30 11:50:00,90.48,90.49,90.22,90.39,54700.0,64.5371,64.5442,64.3516,64.4729,54700.0
2012-07-30 12:00:00,90.44,90.44,90.08,90.12,34400.0,64.5086,64.5086,64.2518,64.2803,34400.0
2012-07-30 12:10:00,90.1,90.18,90.0,90.02,44200.0,64.266,64.3231,64.1947,64.209,44200.0
2012-07-30 12:20:00,90.03,90.17,90.0,90.03,32700.0,64.2161,64.316,64.1947,64.2161,32700.0
2012-07-30 12:30:00,90.02,90.22,89.93,90.2,45900.0,64.209,64.3516,64.1448,64.3374,45900.0
2012-07-30 12:40:00,90.22,90.61,90.19,90.57,51200.0,64.3516,64.6298,64.3302,64.6013,51200.0
2012-07-30 12:50:00,90.57,90.78,90.53,90.65,46100.0,64.6013,64.7511,64.5727,64.6583,46100.0
2012-07-30 13:00:00,90.64,90.64,90.26,90.45,54800.0,64.6512,64.6512,64.3802,64.5157,54800.0
2012-07-30 13:10:00,90.48,90.51,90.21,90.21,40400.0,64.5371,64.5585,64.3445,64.3445,40400.0
2012-07-30 13:20:00,90.2,90.63,90.2,90.42,46300.0,64.3374,64.6441,64.3374,64.4943,46300.0
2012-07-30 13:30:00,90.38,90.69,90.37,90.37,64000.0,64.4658,64.6869,64.4586,64.4586,64000.0
2012-07-30 13:40:00,90.42,90.42,90.13,90.13,42300.0,64.4943,64.4943,64.2874,64.2874,42300.0
2012-07-30 13:50:00,90.14,90.25,89.95,90.13,53100.0,64.2946,64.373,64.159,64.2874,53100.0
2012-07-30 14:00:00,90.13,90.2,89.96,89.96,66900.0,64.2874,64.3374,64.1662,64.1662,66900.0
2012-07-30 14:10:00,89.96,90.03,89.85,89.99,54800.0,64.1662,64.2161,64.0877,64.1876,54800.0
2012-07-30 14:20:00,90.0,90.22,89.89,90.18,51600.0,64.1947,64.3516,64.1163,64.3231,51600.0
2012-07-30 14:30:00,90.15,90.79,90.15,90.79,97200.0,64.3017,64.7582,64.3017,64.7582,97200.0
2012-07-30 14:40:00,90.79,90.87,90.62,90.74,90700.0,64.7582,64.8153,64.6369,64.7225,90700.0
2012-07-30 14:50:00,90.71,90.89,90.61,90.83,54300.0,64.7011,64.8295,64.6298,64.7867,54300.0
2012-07-30 15:00:00,90.82,90.87,90.51,90.57,67100.0,64.7796,64.8153,64.5585,64.6013,67100.0
2012-07-30 15:10:00,90.57,90.7,90.51,90.62,72800.0,64.6013,64.694,64.5585,64.6369,72800.0
2012-07-30 15:20:00,90.61,90.82,90.54,90.73,72400.0,64.6298,64.7796,64.5799,64.7154,72400.0
2012-07-30 15:30:00,90.69,90.81,90.48,90.54,133800.0,64.6869,64.7725,64.5371,64.5799,133800.0
2012-07-30 15:40:00,90.53,90.6,90.29,90.37,156200.0,64.5727,64.6227,64.4016,64.4586,156200.0
2012-07-30 15:50:00,90.38,90.5,90.28,90.5,279500.0,64.4658,64.5513,64.3944,64.5513,279500.0
2012-07-31 09:30:00,94.02,95.25,93.33,94.77,418400.0,67.0621,67.9394,66.5699,67.597,418400.0
2012-07-31 09:40:00,94.77,96.65,94.75,96.31,360700.0,67.597,68.938,67.5828,68.6955,360700.0
2012-07-31 09:50:00,96.32,96.89,95.94,96.15,422500.0,68.7026,69.1092,68.4316,68.5813,422500.0
2012-07-31 10:00:00,96.2,96.33,94.9,95.7,214600.0,68.617,68.7097,67.6898,68.2604,214600.0
2012-07-31 10:10:00,95.62,96.67,95.52,96.65,171200.0,68.2033,68.9523,68.132,68.938,171200.0
2012-07-31 10:20:00,96.65,96.99,96.49,96.77,183400.0,68.938,69.1805,68.8239,69.0236,183400.0
2012-07-31 10:30:00,96.82,97.18,96.34,97.17,222200.0,69.0592,69.316,68.7169,69.3089,222200.0
2012-07-31 10:40:00,97.18,97.51,96.86,97.36,129400.0,69.316,69.5514,69.0878,69.4444,129400.0
2012-07-31 10:50:00,97.32,97.53,96.97,97.13,111900.0,69.4159,69.5657,69.1662,69.2804,111900.0
2012-07-31 11:00:00,97.08,97.6,97.08,97.6,106800.0,69.2447,69.6156,69.2447,69.6156,106800.0
2012-07-31 11:10:00,97.6,97.88,97.36,97.56,133000.0,69.6156,69.8153,69.4444,69.5871,133000.0
2012-07-31 11:20:00,97.57,97.75,97.25,97.57,104100.0,69.5942,69.7226,69.366,69.5942,104100.0
2012-07-31 11:30:00,97.57,97.64,96.69,96.69,141000.0,69.5942,69.6441,68.9665,68.9665,141000.0
2012-07-31 11:40:00,96.81,97.47,96.81,97.42,113500.0,69.0521,69.5229,69.0521,69.4872,113500.0
2012-07-31 11:50:00,97.42,97.64,97.21,97.6,150900.0,69.4872,69.6441,69.3374,69.6156,150900.0
2012-07-31 12:00:00,97.64,97.66,97.18,97.35,110500.0,69.6441,69.6584,69.316,69.4373,110500.0
2012-07-31 12:10:00,97.35,97.35,97.08,97.13,75000.0,69.4373,69.4373,69.2447,69.2804,75000.0
2012-07-31 12:20:00,97.13,97.14,96.91,97.02,89200.0,69.2804,69.2875,69.1234,69.2019,89200.0
2012-07-31 12:30:00,96.99,97.16,96.81,97.1,50300.0,69.1805,69.3018,69.0521,69.259,50300.0
2012-07-31 12:40:00,97.13,97.14,96.57,96.66,40600.0,69.2804,69.2875,68.8809,68.9451,40600.0
2012-07-31 12:50:00,96.66,97.0,96.53,96.59,56600.0,68.9451,69.1876,68.8524,68.8952,56600.0
2012-07-31 13:00:00,96.61,96.98,96.43,96.96,95700.0,68.9095,69.1734,68.7811,69.1591,95700.0
2012-07-31 13:10:00,96.92,97.0,96.62,96.79,35300.0,69.1306,69.1876,68.9166,69.0378,35300.0
2012-07-31 13:20:00,96.77,97.06,96.71,96.99,40700.0,69.0236,69.2304,68.9808,69.1805,40700.0
2012-07-31 13:30:00,96.95,97.0,96.68,96.7,32100.0,69.152,69.1876,68.9594,68.9737,32100.0
2012-07-31 13:40:00,96.7,96.75,96.23,96.39,69800.0,68.9737,69.0093,68.6384,68.7525,69800.0
2012-07-31 13:50:00,96.4,96.5,96.31,96.36,41000.0,68.7597,68.831,68.6955,68.7311,41000.0
2012-07-31 14:00:00,96.35,96.48,96.21,96.42,48600.0,68.724,68.8167,68.6241,68.7739,48600.0
2012-07-31 14:10:00,96.42,96.66,96.41,96.48,42400.0,68.7739,68.9451,68.7668,68.8167,42400.0
2012-07-31 14:20:00,96.47,96.63,96.34,96.63,43300.0,68.8096,68.9237,68.7169,68.9237,43300.0
2012-07-31 14:30:00,96.63,96.66,96.42,96.66,31600.0,68.9237,68.9451,68.7739,68.9451,31600.0
2012-07-31 14:40:00,96.64,96.79,96.57,96.65,57900.0,68.9309,69.0378,68.8809,68.938,57900.0
2012-07-31 14:50:00,96.61,96.64,96.24,96.3,41200.0,68.9095,68.9309,68.6455,68.6883,41200.0
2012-07-31 15:00:00,96.29,96.3,95.99,96.08,67800.0,68.6812,68.6883,68.4672,68.5314,67800.0
2012-07-31 15:10:00,96.07,96.18,96.0,96.08,47900.0,68.5243,68.6027,68.4744,68.5314,47900.0
2012-07-31 15:20:00,96.09,96.23,96.0,96.16,88900.0,68.5386,68.6384,68.4744,68.5885,88900.0
2012-07-31 15:30:00,96.16,96.27,95.77,95.77,128200.0,68.5885,68.6669,68.3103,68.3103,128200.0
2012-07-31 15:40:00,95.78,95.97,95.54,95.67,131200.0,68.3174,68.453,68.1463,68.239,131200.0
2012-07-31 15:50:00,95.69,96.11,95.67,95.87,283400.0,68.2532,68.5528,68.239,68.3816,283400.0
2012-08-01 09:30:00,97.18,97.23,96.0,96.54,158900.0,69.316,69.3517,68.4744,68.8595,158900.0
2012-08-01 09:40:00,96.52,96.52,95.73,95.9,80600.0,68.8453,68.8453,68.2818,68.403,80600.0
2012-08-01 09:50:00,95.87,95.92,94.86,94.87,112400.0,68.3816,68.4173,67.6612,67.6684,112400.0
2012-08-01 10:00:00,94.87,95.46,94.69,95.1,110900.0,67.6684,68.0892,67.54,67.8324,110900.0
2012-08-01 10:10:00,95.1,95.14,94.25,94.34,85400.0,67.8324,67.8609,67.2261,67.2903,85400.0
2012-08-01 10:20:00,94.31,95.12,94.3,95.01,70300.0,67.2689,67.8467,67.2618,67.7682,70300.0
2012-08-01 10:30:00,95.0,95.25,94.78,95.05,60000.0,67.7611,67.9394,67.6042,67.7967,60000.0
2012-08-01 10:40:00,95.03,95.32,94.8,95.18,71000.0,67.7825,67.9893,67.6184,67.8895,71000.0
2012-08-01 10:50:00,95.16,95.22,94.5,94.61,50500.0,67.8752,67.918,67.4044,67.4829,50500.0
2012-08-01 11:00:00,94.58,94.66,94.34,94.38,59800.0,67.4615,67.5186,67.2903,67.3189,59800.0
2012-08-01 11:10:00,94.45,94.53,93.3,93.31,149900.0,67.3688,67.4258,66.5485,66.5556,149900.0
2012-08-01 11:20:00,93.32,93.96,93.32,93.76,80700.0,66.5628,67.0193,66.5628,66.8766,80700.0
2012-08-01 11:30:00,93.7,93.85,93.58,93.75,39800.0,66.8338,66.9408,66.7482,66.8695,39800.0
2012-08-01 11:40:00,93.79,93.94,93.79,93.82,25600.0,66.898,67.005,66.898,66.9194,25600.0
2012-08-01 11:50:00,93.88,94.09,93.81,94.01,32800.0,66.9622,67.112,66.9123,67.0549,32800.0
2012-08-01 12:00:00,93.98,94.52,93.97,94.38,60300.0,67.0335,67.4187,67.0264,67.3189,60300.0
2012-08-01 12:10:00,94.38,94.58,94.15,94.28,42500.0,67.3189,67.4615,67.1548,67.2475,42500.0
2012-08-01 12:20:00,94.29,94.41,94.16,94.26,29700.0,67.2547,67.3403,67.1619,67.2333,29700.0
2012-08-01 12:30:00,94.33,94.42,94.17,94.26,33400.0,67.2832,67.3474,67.1691,67.2333,33400.0
2012-08-01 12:40:00,94.29,94.29,94.09,94.1,35300.0,67.2547,67.2547,67.112,67.1191,35300.0
2012-08-01 12:50:00,94.1,94.17,94.04,94.08,45500.0,67.1191,67.1691,67.0763,67.1049,45500.0
2012-08-01 13:00:00,94.11,94.26,94.05,94.17,47200.0,67.1263,67.2333,67.0835,67.1691,47200.0
2012-08-01 13:10:00,94.11,94.24,94.05,94.08,37400.0,67.1263,67.219,67.0835,67.1049,37400.0
2012-08-01 13:20:00,94.08,94.21,93.92,93.99,32600.0,67.1049,67.1976,66.9907,67.0407,32600.0
2012-08-01 13:30:00,93.98,94.05,93.94,94.02,54300.0,67.0335,67.0835,67.005,67.0621,54300.0
2012-08-01 13:40:00,93.99,94.25,93.9,94.07,44600.0,67.0407,67.2261,66.9765,67.0977,44600.0
2012-08-01 13:50:00,94.09,94.19,93.95,93.98,33200.0,67.112,67.1833,67.0121,67.0335,33200.0
2012-08-01 14:00:00,93.97,94.2,93.87,94.0,45700.0,67.0264,67.1905,66.9551,67.0478,45700.0
2012-08-01 14:10:00,93.97,93.98,93.12,93.44,118400.0,67.0264,67.0335,66.4201,66.6484,118400.0
2012-08-01 14:20:00,93.38,94.09,93.38,93.72,59300.0,66.6056,67.112,66.6056,66.8481,59300.0
2012-08-01 14:30:00,93.78,93.8,93.55,93.6,52600.0,66.8909,66.9052,66.7268,66.7625,52600.0
2012-08-01 14:40:00,93.6,93.8,93.47,93.65,42100.0,66.7625,66.9052,66.6698,66.7982,42100.0
2012-08-01 14:50:00,93.65,93.71,93.17,93.59,79900.0,66.7982,66.841,66.4558,66.7554,79900.0
2012-08-01 15:00:00,93.57,93.88,93.46,93.79,65200.0,66.7411,66.9622,66.6626,66.898,65200.0
2012-08-01 15:10:00,93.8,93.92,93.63,93.7,39500.0,66.9052,66.9907,66.7839,66.8338,39500.0
2012-08-01 15:20:00,93.7,94.22,93.69,94.08,74800.0,66.8338,67.2047,66.8267,67.1049,74800.0
2012-08-01 15:30:00,94.12,94.27,93.8,93.98,85200.0,67.1334,67.2404,66.9052,67.0335,85200.0
2012-08-01 15:40:00,93.95,94.04,93.74,93.77,80700.0,67.0121,67.0763,66.8624,66.8838,80700.0
2012-08-01 15:50:00,93.75,93.99,93.56,93.82,56000.0,66.8695,67.0407,66.734,66.9194,56000.0
2012-08-02 09:30:00,95.85,96.75,95.0,95.8,266600.0,68.3674,69.0093,67.7611,68.3317,266600.0
2012-08-02 09:40:00,95.8,97.03,95.8,97.01,138300.0,68.3317,69.209,68.3317,69.1948,138300.0
2012-08-02 09:50:00,96.99,97.6,96.62,97.56,219800.0,69.1805,69.6156,68.9166,69.5871,219800.0
2012-08-02 10:00:00,97.65,97.8,97.14,97.65,157100.0,69.6513,69.7583,69.2875,69.6513,157100.0
2012-08-02 10:10:00,97.69,97.78,97.12,97.27,111400.0,69.6798,69.744,69.2732,69.3802,111400.0
2012-08-02 10:20:00,97.27,97.62,97.2,97.44,88100.0,69.3802,69.6299,69.3303,69.5015,88100.0
2012-08-02 10:30:00,97.47,97.5,97.16,97.29,88500.0,69.5229,69.5443,69.3018,69.3945,88500.0
2012-08-02 10:40:00,97.27,97.47,97.0,97.39,94300.0,69.3802,69.5229,69.1876,69.4658,94300.0
2012-08-02 10:50:00,97.36,97.41,96.59,96.93,113900.0,69.4444,69.4801,68.8952,69.1377,113900.0
2012-08-02 11:00:00,96.9,96.99,96.62,96.68,133100.0,69.1163,69.1805,68.9166,68.9594,133100.0
2012-08-02 11:10:00,96.68,96.72,96.25,96.42,91500.0,68.9594,68.9879,68.6527,68.7739,91500.0
2012-08-02 11:20:00,96.4,96.52,96.07,96.44,94400.0,68.7597,68.8453,68.5243,68.7882,94400.0
2012-08-02 11:30:00,96.44,96.46,95.51,95.54,83300.0,68.7882,68.8025,68.1249,68.1463,83300.0
2012-08-02 11:40:00,95.6,95.9,95.34,95.64,55200.0,68.189,68.403,68.0036,68.2176,55200.0
2012-08-02 11:50:00,95.62,95.72,95.26,95.7,57800.0,68.2033,68.2746,67.9465,68.2604,57800.0
2012-08-02 12:00:00,95.72,96.13,95.67,95.97,82200.0,68.2746,68.5671,68.239,68.453,82200.0
2012-08-02 12:10:00,95.97,96.1,95.78,96.05,42200.0,68.453,68.5457,68.3174,68.51,42200.0
2012-08-02 12:20:00,96.09,96.17,95.73,95.8,41300.0,68.5386,68.5956,68.2818,68.3317,41300.0
2012-08-02 12:30:00,95.86,95.86,95.25,95.49,33600.0,68.3745,68.3745,67.9394,68.1106,33600.0
2012-08-02 12:40:00,95.52,95.75,95.4,95.75,40300.0,68.132,68.296,68.0464,68.296,40300.0
2012-08-02 12:50:00,95.75,95.84,95.53,95.72,45300.0,68.296,68.3602,68.1391,68.2746,45300.0
2012-08-02 13:00:00,95.72,95.72,95.49,95.58,133500.0,68.2746,68.2746,68.1106,68.1748,133500.0
2012-08-02 13:10:00,95.63,95.72,95.17,95.22,49700.0,68.2104,68.2746,67.8823,67.918,49700.0
2012-08-02 13:20:00,95.21,95.45,95.17,95.35,32600.0,67.9109,68.0821,67.8823,68.0107,32600.0
2012-08-02 13:30:00,95.35,95.4,95.09,95.34,38900.0,68.0107,68.0464,67.8253,68.0036,38900.0
2012-08-02 13:40:00,95.31,95.4,95.18,95.33,38200.0,67.9822,68.0464,67.8895,67.9965,38200.0
2012-08-02 13:50:00,95.32,95.58,95.25,95.25,61300.0,67.9893,68.1748,67.9394,67.9394,61300.0
2012-08-02 14:00:00,95.19,95.22,93.0,94.4,434100.0,67.8966,67.918,66.3345,67.3331,434100.0
2012-08-02 14:10:00,94.33,94.54,93.92,94.4,82500.0,67.2832,67.433,66.9907,67.3331,82500.0
2012-08-02 14:20:00,94.34,94.81,94.23,94.7,75600.0,67.2903,67.6256,67.2119,67.5471,75600.0
2012-08-02 14:30:00,94.66,95.73,94.64,95.56,98200.0,67.5186,68.2818,67.5043,68.1605,98200.0
2012-08-02 14:40:00,95.55,95.65,95.26,95.45,58200.0,68.1534,68.2247,67.9465,68.0821,58200.0
2012-08-02 14:50:00,95.39,95.42,95.06,95.18,57900.0,68.0393,68.0607,67.8039,67.8895,57900.0
2012-08-02 15:00:00,95.18,95.5,95.11,95.21,47900.0,67.8895,68.1177,67.8395,67.9109,47900.0
2012-08-02 15:10:00,95.21,95.34,94.94,95.33,70300.0,67.9109,68.0036,67.7183,67.9965,70300.0
2012-08-02 15:20:00,95.3,95.46,95.11,95.22,57000.0,67.9751,68.0892,67.8395,67.918,57000.0
2012-08-02 15:30:00,95.24,95.58,95.18,95.45,80400.0,67.9323,68.1748,67.8895,68.0821,80400.0
2012-08-02 15:40:00,95.44,95.49,95.01,95.11,96800.0,68.0749,68.1106,67.7682,67.8395,96800.0
2012-08-02 15:50:00,95.13,95.51,95.1,95.34,193000.0,67.8538,68.1249,67.8324,68.0036,193000.0
2012-08-03 09:30:00,97.11,97.39,96.51,96.8,148700.0,69.2661,69.4658,68.8381,69.045,148700.0
2012-08-03 09:40:00,96.83,97.63,96.78,97.48,134400.0,69.0664,69.637,69.0307,69.53,134400.0
2012-08-03 09:50:00,97.48,98.07,97.35,97.99,165800.0,69.53,69.9508,69.4373,69.8938,165800.0
2012-08-03 10:00:00,98.05,98.5,97.9,98.25,127100.0,69.9366,70.2575,69.8296,70.0792,127100.0
2012-08-03 10:10:00,98.25,98.34,98.0,98.25,80700.0,70.0792,70.1434,69.9009,70.0792,80700.0
2012-08-03 10:20:00,98.22,98.75,98.22,98.5,80500.0,70.0578,70.4359,70.0578,70.2575,80500.0
2012-08-03 10:30:00,98.52,98.74,98.5,98.57,96600.0,70.2718,70.4287,70.2575,70.3075,96600.0
2012-08-03 10:40:00,98.59,98.81,98.04,98.37,213900.0,70.3217,70.4787,69.9294,70.1648,213900.0
2012-08-03 10:50:00,98.37,98.45,98.12,98.38,63400.0,70.1648,70.2219,69.9865,70.172,63400.0
2012-08-03 11:00:00,98.39,98.41,98.07,98.31,78400.0,70.1791,70.1933,69.9508,70.122,78400.0
2012-08-03 11:10:00,98.34,98.94,98.33,98.72,59000.0,70.1434,70.5714,70.1363,70.4145,59000.0
2012-08-03 11:20:00,98.71,99.0,98.62,98.87,57100.0,70.4073,70.6142,70.3431,70.5215,57100.0
2012-08-03 11:30:00,98.89,99.46,98.89,99.46,93800.0,70.5357,70.9423,70.5357,70.9423,93800.0
2012-08-03 11:40:00,99.46,100.33,99.43,99.94,246400.0,70.9423,71.5628,70.9209,71.2847,246400.0
2012-08-03 11:50:00,99.96,100.11,99.65,99.68,121000.0,71.2989,71.4059,71.0778,71.0992,121000.0
2012-08-03 12:00:00,99.68,99.86,99.46,99.64,53800.0,71.0992,71.2276,70.9423,71.0707,53800.0
2012-08-03 12:10:00,99.59,99.81,99.41,99.54,37600.0,71.035,71.1919,70.9066,70.9994,37600.0
2012-08-03 12:20:00,99.54,99.63,99.41,99.55,28100.0,70.9994,71.0635,70.9066,71.0065,28100.0
2012-08-03 12:30:00,99.55,99.7,99.47,99.52,34400.0,71.0065,71.1135,70.9494,70.9851,34400.0
2012-08-03 12:40:00,99.53,99.61,99.35,99.4,43800.0,70.9922,71.0493,70.8638,70.8995,43800.0
2012-08-03 12:50:00,99.4,99.49,99.16,99.23,45700.0,70.8995,70.9637,70.7283,70.7782,45700.0
2012-08-03 13:00:00,99.25,99.44,99.13,99.33,53300.0,70.7925,70.928,70.7069,70.8496,53300.0
2012-08-03 13:10:00,99.33,99.58,99.3,99.36,34100.0,70.8496,71.0279,70.8282,70.871,34100.0
2012-08-03 13:20:00,99.37,99.47,99.33,99.42,25100.0,70.8781,70.9494,70.8496,70.9138,25100.0
2012-08-03 13:30:00,99.43,99.45,99.22,99.3,42500.0,70.9209,70.9352,70.7711,70.8282,42500.0
2012-08-03 13:40:00,99.29,99.32,99.02,99.11,23900.0,70.821,70.8424,70.6284,70.6926,23900.0
2012-08-03 13:50:00,99.09,99.17,98.94,99.11,30400.0,70.6784,70.7354,70.5714,70.6926,30400.0
2012-08-03 14:00:00,99.08,99.39,99.03,99.3,56100.0,70.6712,70.8924,70.6356,70.8282,56100.0
2012-08-03 14:10:00,99.3,99.56,99.29,99.51,44500.0,70.8282,71.0136,70.821,70.978,44500.0
2012-08-03 14:20:00,99.53,99.82,99.42,99.57,60400.0,70.9922,71.1991,70.9138,71.0207,60400.0
2012-08-03 14:30:00,99.58,99.59,99.21,99.22,36900.0,71.0279,71.035,70.764,70.7711,36900.0
2012-08-03 14:40:00,99.22,99.23,99.0,99.05,36700.0,70.7711,70.7782,70.6142,70.6498,36700.0
2012-08-03 14:50:00,99.06,99.24,99.03,99.13,49000.0,70.657,70.7854,70.6356,70.7069,49000.0
2012-08-03 15:00:00,99.13,99.35,99.13,99.23,41300.0,70.7069,70.8638,70.7069,70.7782,41300.0
2012-08-03 15:10:00,99.22,99.31,99.1,99.15,40200.0,70.7711,70.8353,70.6855,70.7212,40200.0
2012-08-03 15:20:00,99.14,99.3,99.0,99.08,69500.0,70.714,70.8282,70.6142,70.6712,69500.0
2012-08-03 15:30:00,99.06,99.12,98.94,98.99,183500.0,70.657,70.6998,70.5714,70.607,183500.0
2012-08-03 15:40:00,99.0,99.22,98.97,99.22,86100.0,70.6142,70.7711,70.5928,70.7711,86100.0
2012-08-03 15:50:00,99.22,99.24,98.83,99.01,192700.0,70.7711,70.7854,70.4929,70.6213,192700.0
2012-08-06 09:30:00,99.46,99.96,98.77,99.64,80600.0,70.9423,71.2989,70.4501,71.0707,80600.0
2012-08-06 09:40:00,99.59,100.15,99.39,99.91,58700.0,71.035,71.4344,70.8924,71.2633,58700.0
2012-08-06 09:50:00,99.86,99.98,98.71,98.79,62800.0,71.2276,71.3132,70.4073,70.4644,62800.0
2012-08-06 10:00:00,98.79,99.69,98.79,99.68,39800.0,70.4644,71.1063,70.4644,71.0992,39800.0
2012-08-06 10:10:00,99.7,100.15,99.7,100.05,82800.0,71.1135,71.4344,71.1135,71.3631,82800.0
2012-08-06 10:20:00,100.0,100.27,99.85,100.03,38900.0,71.3275,71.52,71.2205,71.3489,38900.0
2012-08-06 10:30:00,100.0,100.23,99.91,99.91,28800.0,71.3275,71.4915,71.2633,71.2633,28800.0
2012-08-06 10:40:00,99.91,100.07,99.73,99.78,40000.0,71.2633,71.3774,71.1349,71.1705,40000.0
2012-08-06 10:50:00,99.84,99.86,99.46,99.6,27900.0,71.2133,71.2276,70.9423,71.0421,27900.0
2012-08-06 11:00:00,99.59,99.89,99.58,99.68,16100.0,71.035,71.249,71.0279,71.0992,16100.0
2012-08-06 11:10:00,99.73,99.77,99.4,99.63,21000.0,71.1349,71.1634,70.8995,71.0635,21000.0
2012-08-06 11:20:00,99.58,99.59,98.9,98.95,51700.0,71.0279,71.035,70.5429,70.5785,51700.0
2012-08-06 11:30:00,98.94,99.43,98.78,99.37,62400.0,70.5714,70.9209,70.4573,70.8781,62400.0
2012-08-06 11:40:00,99.31,99.39,99.01,99.13,21600.0,70.8353,70.8924,70.6213,70.7069,21600.0
2012-08-06 11:50:00,99.1,99.24,99.07,99.18,16600.0,70.6855,70.7854,70.6641,70.7426,16600.0
2012-08-06 12:00:00,99.13,99.22,98.9,98.98,20100.0,70.7069,70.7711,70.5429,70.5999,20100.0
2012-08-06 12:10:00,99.02,99.1,98.95,99.0,24800.0,70.6284,70.6855,70.5785,70.6142,24800.0
2012-08-06 12:20:00,99.01,99.07,98.85,98.96,16200.0,70.6213,70.6641,70.5072,70.5857,16200.0
2012-08-06 12:30:00,98.91,99.08,98.85,98.97,21300.0,70.55,70.6712,70.5072,70.5928,21300.0
2012-08-06 12:40:00,98.95,99.01,98.9,98.96,38700.0,70.5785,70.6213,70.5429,70.5857,38700.0
2012-08-06 12:50:00,98.99,99.13,98.9,99.03,28600.0,70.607,70.7069,70.5429,70.6356,28600.0
2012-08-06 13:00:00,99.03,99.03,98.83,98.85,24600.0,70.6356,70.6356,70.4929,70.5072,24600.0
2012-08-06 13:10:00,98.87,98.92,98.83,98.9,33400.0,70.5215,70.5571,70.4929,70.5429,33400.0
2012-08-06 13:20:00,98.9,98.91,98.8,98.85,21200.0,70.5429,70.55,70.4715,70.5072,21200.0
2012-08-06 13:30:00,98.86,98.89,98.66,98.7,21800.0,70.5143,70.5357,70.3717,70.4002,21800.0
2012-08-06 13:40:00,98.66,98.85,98.66,98.67,27000.0,70.3717,70.5072,70.3717,70.3788,27000.0
2012-08-06 13:50:00,98.67,98.83,98.5,98.72,20100.0,70.3788,70.4929,70.2575,70.4145,20100.0
2012-08-06 14:00:00,98.73,98.73,98.46,98.47,45000.0,70.4216,70.4216,70.229,70.2361,45000.0
2012-08-06 14:10:00,98.48,98.53,98.23,98.39,54200.0,70.2433,70.2789,70.065,70.1791,54200.0
2012-08-06 14:20:00,98.4,98.45,98.22,98.26,46200.0,70.1862,70.2219,70.0578,70.0864,46200.0
2012-08-06 14:30:00,98.28,98.39,98.08,98.2,61900.0,70.1006,70.1791,69.958,70.0436,61900.0
2012-08-06 14:40:00,98.23,98.34,98.11,98.18,54900.0,70.065,70.1434,69.9794,70.0293,54900.0
2012-08-06 14:50:00,98.19,98.35,98.16,98.32,38100.0,70.0364,70.1506,70.015,70.1292,38100.0
2012-08-06 15:00:00,98.34,98.44,98.3,98.38,39400.0,70.1434,70.2147,70.1149,70.172,39400.0
2012-08-06 15:10:00,98.35,98.38,98.16,98.16,45700.0,70.1506,70.172,70.015,70.015,45700.0
2012-08-06 15:20:00,98.16,98.31,98.15,98.3,36800.0,70.015,70.122,70.0079,70.1149,36800.0
2012-08-06 15:30:00,98.29,98.55,98.27,98.55,64400.0,70.1078,70.2932,70.0935,70.2932,64400.0
2012-08-06 15:40:00,98.55,98.82,98.36,98.45,116700.0,70.2932,70.4858,70.1577,70.2219,116700.0
2012-08-06 15:50:00,98.46,98.57,98.27,98.34,199000.0,70.229,70.3075,70.0935,70.1434,199000.0
2012-08-07 09:30:00,98.65,99.57,98.65,99.54,135000.0,70.3645,71.0207,70.3645,70.9994,135000.0
2012-08-07 09:40:00,99.52,100.63,99.49,100.54,135900.0,70.9851,71.7768,70.9637,71.7126,135900.0
2012-08-07 09:50:00,100.48,101.0,100.48,100.65,136700.0,71.6698,72.0407,71.6698,71.7911,136700.0
2012-08-07 10:00:00,100.69,100.83,100.43,100.82,75600.0,71.8196,71.9195,71.6342,71.9123,75600.0
2012-08-07 10:10:00,100.85,100.9,100.41,100.44,96100.0,71.9337,71.9694,71.6199,71.6413,96100.0
2012-08-07 10:20:00,100.49,100.8,100.39,100.73,91700.0,71.677,71.8981,71.6056,71.8481,91700.0
2012-08-07 10:30:00,100.72,100.9,100.66,100.7,49700.0,71.841,71.9694,71.7982,71.8267,49700.0
2012-08-07 10:40:00,100.7,100.85,100.63,100.75,56900.0,71.8267,71.9337,71.7768,71.8624,56900.0
2012-08-07 10:50:00,100.78,101.63,100.74,101.5,221900.0,71.8838,72.4901,71.8553,72.3974,221900.0
2012-08-07 11:00:00,101.51,101.62,101.27,101.46,177500.0,72.4045,72.483,72.2333,72.3688,177500.0
2012-08-07 11:10:00,101.49,101.59,101.2,101.48,111100.0,72.3902,72.4616,72.1834,72.3831,111100.0
2012-08-07 11:20:00,101.48,101.68,101.41,101.47,74700.0,72.3831,72.5258,72.3332,72.376,74700.0
2012-08-07 11:30:00,101.51,101.6,101.33,101.35,45800.0,72.4045,72.4687,72.2761,72.2904,45800.0
2012-08-07 11:40:00,101.37,101.73,101.33,101.67,145800.0,72.3046,72.5614,72.2761,72.5186,145800.0
2012-08-07 11:50:00,101.67,101.72,101.54,101.67,105100.0,72.5186,72.5543,72.4259,72.5186,105100.0
2012-08-07 12:00:00,101.72,101.79,101.56,101.79,47800.0,72.5543,72.6042,72.4402,72.6042,47800.0
2012-08-07 12:10:00,101.78,102.26,101.72,102.16,112900.0,72.5971,72.9395,72.5543,72.8681,112900.0
2012-08-07 12:20:00,102.18,102.39,102.0,102.38,85700.0,72.8824,73.0322,72.754,73.025,85700.0
2012-08-07 12:30:00,102.38,102.49,102.18,102.22,70100.0,73.025,73.1035,72.8824,72.9109,70100.0
2012-08-07 12:40:00,102.22,102.22,101.93,101.95,43200.0,72.9109,72.9109,72.7041,72.7183,43200.0
2012-08-07 12:50:00,101.97,102.1,101.9,101.91,59400.0,72.7326,72.8253,72.6827,72.6898,59400.0
2012-08-07 13:00:00,101.9,102.04,101.85,101.99,95500.0,72.6827,72.7825,72.647,72.7469,95500.0
2012-08-07 13:10:00,102.05,102.05,101.93,101.94,41000.0,72.7897,72.7897,72.7041,72.7112,41000.0
2012-08-07 13:20:00,101.97,102.04,101.86,102.01,51200.0,72.7326,72.7825,72.6541,72.7611,51200.0
2012-08-07 13:30:00,102.01,102.09,101.93,101.99,47400.0,72.7611,72.8182,72.7041,72.7469,47400.0
2012-08-07 13:40:00,102.0,102.09,101.95,102.02,40900.0,72.754,72.8182,72.7183,72.7683,40900.0
2012-08-07 13:50:00,102.04,102.08,101.95,102.05,54500.0,72.7825,72.8111,72.7183,72.7897,54500.0
2012-08-07 14:00:00,102.05,102.09,101.98,101.99,65000.0,72.7897,72.8182,72.7397,72.7469,65000.0
2012-08-07 14:10:00,101.99,102.06,101.65,101.84,59400.0,72.7469,72.7968,72.5044,72.6399,59400.0
2012-08-07 14:20:00,101.85,101.96,101.45,101.45,50400.0,72.647,72.7255,72.3617,72.3617,50400.0
2012-08-07 14:30:00,101.46,101.55,101.3,101.41,86600.0,72.3688,72.433,72.2547,72.3332,86600.0
2012-08-07 14:40:00,101.45,101.7,101.38,101.52,51800.0,72.3617,72.54,72.3118,72.4116,51800.0
2012-08-07 14:50:00,101.5,101.56,101.4,101.43,41900.0,72.3974,72.4402,72.326,72.3474,41900.0
2012-08-07 15:00:00,101.4,101.51,101.25,101.27,95300.0,72.326,72.4045,72.219,72.2333,95300.0
2012-08-07 15:10:00,101.29,101.36,101.01,101.06,92100.0,72.2476,72.2975,72.0479,72.0835,92100.0
2012-08-07 15:20:00,101.09,101.22,101.05,101.15,65500.0,72.1049,72.1977,72.0764,72.1477,65500.0
2012-08-07 15:30:00,101.15,101.22,100.9,100.96,110300.0,72.1477,72.1977,71.9694,72.0122,110300.0
2012-08-07 15:40:00,100.94,101.25,100.87,101.08,117100.0,71.9979,72.219,71.948,72.0978,117100.0
2012-08-07 15:50:00,101.11,101.12,100.88,101.01,160400.0,72.1192,72.1263,71.9551,72.0479,160400.0
2012-08-08 09:30:00,99.98,100.9,99.9,100.9,101700.0,71.3132,71.9694,71.2561,71.9694,101700.0
2012-08-08 09:40:00,100.9,100.95,99.98,100.28,42100.0,71.9694,72.0051,71.3132,71.5272,42100.0
2012-08-08 09:50:00,100.23,100.73,100.2,100.56,58900.0,71.4915,71.8481,71.4701,71.7269,58900.0
2012-08-08 10:00:00,100.56,100.65,100.43,100.55,52800.0,71.7269,71.7911,71.6342,71.7198,52800.0
2012-08-08 10:10:00,100.54,100.8,100.5,100.65,31900.0,71.7126,71.8981,71.6841,71.7911,31900.0
2012-08-08 10:20:00,100.65,100.69,100.38,100.41,82200.0,71.7911,71.8196,71.5985,71.6199,82200.0
2012-08-08 10:30:00,100.42,100.48,100.01,100.02,40700.0,71.627,71.6698,71.3346,71.3417,40700.0
2012-08-08 10:40:00,100.01,100.53,99.96,100.52,79400.0,71.3346,71.7055,71.2989,71.6984,79400.0
2012-08-08 10:50:00,100.54,100.63,100.44,100.51,72300.0,71.7126,71.7768,71.6413,71.6912,72300.0
2012-08-08 11:00:00,100.5,100.55,100.44,100.55,41000.0,71.6841,71.7198,71.6413,71.7198,41000.0
2012-08-08 11:10:00,100.53,101.21,100.5,101.13,49800.0,71.7055,72.1905,71.6841,72.1335,49800.0
2012-08-08 11:20:00,101.12,101.28,100.98,101.23,40100.0,72.1263,72.2404,72.0265,72.2048,40100.0
2012-08-08 11:30:00,101.23,101.35,101.15,101.23,25400.0,72.2048,72.2904,72.1477,72.2048,25400.0
2012-08-08 11:40:00,101.21,101.21,100.81,100.87,36400.0,72.1905,72.1905,71.9052,71.948,36400.0
2012-08-08 11:50:00,100.87,101.0,100.58,100.63,44900.0,71.948,72.0407,71.7412,71.7768,44900.0
2012-08-08 12:00:00,100.57,100.93,100.49,100.59,75600.0,71.734,71.9908,71.677,71.7483,75600.0
2012-08-08 12:10:00,100.55,100.67,100.5,100.6,20800.0,71.7198,71.8054,71.6841,71.7554,20800.0
2012-08-08 12:20:00,100.58,100.59,100.27,100.31,29300.0,71.7412,71.7483,71.52,71.5486,29300.0
2012-08-08 12:30:00,100.31,100.43,100.28,100.34,20700.0,71.5486,71.6342,71.5272,71.57,20700.0
2012-08-08 12:40:00,100.37,100.39,100.01,100.08,30800.0,71.5914,71.6056,71.3346,71.3845,30800.0
2012-08-08 12:50:00,100.1,100.27,100.04,100.18,23900.0,71.3988,71.52,71.356,71.4558,23900.0
2012-08-08 13:00:00,100.16,100.41,100.15,100.2,24200.0,71.4416,71.6199,71.4344,71.4701,24200.0
2012-08-08 13:10:00,100.24,100.33,100.12,100.25,26400.0,71.4986,71.5628,71.413,71.5058,26400.0
2012-08-08 13:20:00,100.28,100.37,100.2,100.34,20600.0,71.5272,71.5914,71.4701,71.57,20600.0
2012-08-08 13:30:00,100.33,100.66,100.22,100.63,35600.0,71.5628,71.7982,71.4844,71.7768,35600.0
2012-08-08 13:40:00,100.63,100.71,100.55,100.7,19800.0,71.7768,71.8339,71.7198,71.8267,19800.0
2012-08-08 13:50:00,100.71,100.78,100.6,100.65,26800.0,71.8339,71.8838,71.7554,71.7911,26800.0
2012-08-08 14:00:00,100.69,100.71,100.36,100.39,27500.0,71.8196,71.8339,71.5842,71.6056,27500.0
2012-08-08 14:10:00,100.41,100.45,100.18,100.21,16800.0,71.6199,71.6484,71.4558,71.4772,16800.0
2012-08-08 14:20:00,100.22,100.38,100.18,100.32,14500.0,71.4844,71.5985,71.4558,71.5557,14500.0
2012-08-08 14:30:00,100.29,100.43,100.23,100.38,24800.0,71.5343,71.6342,71.4915,71.5985,24800.0
2012-08-08 14:40:00,100.36,100.46,100.24,100.26,28400.0,71.5842,71.6556,71.4986,71.5129,28400.0
2012-08-08 14:50:00,100.29,100.34,100.17,100.23,20400.0,71.5343,71.57,71.4487,71.4915,20400.0
2012-08-08 15:00:00,100.22,100.76,100.21,100.69,46500.0,71.4844,71.8695,71.4772,71.8196,46500.0
2012-08-08 15:10:00,100.68,100.95,100.63,100.82,45700.0,71.8125,72.0051,71.7768,71.9123,45700.0
2012-08-08 15:20:00,100.84,100.98,100.68,100.7,33400.0,71.9266,72.0265,71.8125,71.8267,33400.0
2012-08-08 15:30:00,100.68,101.1,100.68,100.98,65500.0,71.8125,72.1121,71.8125,72.0265,65500.0
2012-08-08 15:40:00,100.98,101.13,100.97,100.99,106100.0,72.0265,72.1335,72.0193,72.0336,106100.0
2012-08-08 15:50:00,101.0,101.06,100.9,101.0,161100.0,72.0407,72.0835,71.9694,72.0407,161100.0
2012-08-09 09:30:00,100.8,101.27,100.35,100.58,101200.0,71.8981,72.2333,71.5771,71.7412,101200.0
2012-08-09 09:40:00,100.61,101.21,100.61,100.89,57000.0,71.7626,72.1905,71.7626,71.9623,57000.0
2012-08-09 09:50:00,100.86,101.01,100.57,100.7,30400.0,71.9409,72.0479,71.734,71.8267,30400.0
2012-08-09 10:00:00,100.73,100.89,100.66,100.85,22600.0,71.8481,71.9623,71.7982,71.9337,22600.0
2012-08-09 10:10:00,100.86,101.49,100.84,101.49,91900.0,71.9409,72.3902,71.9266,72.3902,91900.0
2012-08-09 10:20:00,101.49,101.69,100.98,101.04,96300.0,72.3902,72.5329,72.0265,72.0693,96300.0
2012-08-09 10:30:00,101.08,101.47,101.06,101.47,17300.0,72.0978,72.376,72.0835,72.376,17300.0
2012-08-09 10:40:00,101.47,101.6,101.41,101.45,29100.0,72.376,72.4687,72.3332,72.3617,29100.0
2012-08-09 10:50:00,101.43,101.63,101.4,101.59,24800.0,72.3474,72.4901,72.326,72.4616,24800.0
2012-08-09 11:00:00,101.6,101.66,101.28,101.39,28000.0,72.4687,72.5115,72.2404,72.3189,28000.0
2012-08-09 11:10:00,101.4,101.5,101.37,101.4,20600.0,72.326,72.3974,72.3046,72.326,20600.0
2012-08-09 11:20:00,101.42,101.5,101.32,101.44,29000.0,72.3403,72.3974,72.269,72.3546,29000.0
2012-08-09 11:30:00,101.38,101.49,101.26,101.35,27800.0,72.3118,72.3902,72.2262,72.2904,27800.0
2012-08-09 11:40:00,101.34,101.34,101.02,101.03,39400.0,72.2832,72.2832,72.055,72.0621,39400.0
2012-08-09 11:50:00,101.05,101.16,101.0,101.16,34100.0,72.0764,72.1549,72.0407,72.1549,34100.0
2012-08-09 12:00:00,101.15,101.35,101.08,101.35,46400.0,72.1477,72.2904,72.0978,72.2904,46400.0
2012-08-09 12:10:00,101.31,101.47,101.31,101.43,21600.0,72.2618,72.376,72.2618,72.3474,21600.0
2012-08-09 12:20:00,101.42,101.45,101.22,101.23,24000.0,72.3403,72.3617,72.1977,72.2048,24000.0
2012-08-09 12:30:00,101.28,101.4,101.22,101.37,18900.0,72.2404,72.326,72.1977,72.3046,18900.0
2012-08-09 12:40:00,101.39,101.67,101.34,101.49,38900.0,72.3189,72.5186,72.2832,72.3902,38900.0
2012-08-09 12:50:00,101.46,101.63,101.46,101.6,26300.0,72.3688,72.4901,72.3688,72.4687,26300.0
2012-08-09 13:00:00,101.59,101.66,101.54,101.55,21500.0,72.4616,72.5115,72.4259,72.433,21500.0
2012-08-09 13:10:00,101.55,101.56,101.28,101.35,27900.0,72.433,72.4402,72.2404,72.2904,27900.0
2012-08-09 13:20:00,101.33,101.4,101.23,101.34,20100.0,72.2761,72.326,72.2048,72.2832,20100.0
2012-08-09 13:30:00,101.34,101.44,101.25,101.38,24600.0,72.2832,72.3546,72.219,72.3118,24600.0
2012-08-09 13:40:00,101.39,101.42,101.14,101.15,44300.0,72.3189,72.3403,72.1406,72.1477,44300.0
2012-08-09 13:50:00,101.15,101.65,101.0,101.43,172900.0,72.1477,72.5044,72.0407,72.3474,172900.0
2012-08-09 14:00:00,101.41,101.41,101.17,101.25,60100.0,72.3332,72.3332,72.162,72.219,60100.0
2012-08-09 14:10:00,101.26,101.3,101.17,101.26,32100.0,72.2262,72.2547,72.162,72.2262,32100.0
2012-08-09 14:20:00,101.26,101.33,101.2,101.31,33000.0,72.2262,72.2761,72.1834,72.2618,33000.0
2012-08-09 14:30:00,101.32,101.55,101.29,101.48,27900.0,72.269,72.433,72.2476,72.3831,27900.0
2012-08-09 14:40:00,101.45,101.47,101.28,101.34,29900.0,72.3617,72.376,72.2404,72.2832,29900.0
2012-08-09 14:50:00,101.3,101.46,101.3,101.37,30200.0,72.2547,72.3688,72.2547,72.3046,30200.0
2012-08-09 15:00:00,101.37,101.41,101.15,101.23,42400.0,72.3046,72.3332,72.1477,72.2048,42400.0
2012-08-09 15:10:00,101.23,101.43,101.23,101.35,39600.0,72.2048,72.3474,72.2048,72.2904,39600.0
2012-08-09 15:20:00,101.35,101.42,101.31,101.36,35600.0,72.2904,72.3403,72.2618,72.2975,35600.0
2012-08-09 15:30:00,101.34,101.4,101.19,101.31,62900.0,72.2832,72.326,72.1763,72.2618,62900.0
2012-08-09 15:40:00,101.33,101.48,101.23,101.28,123900.0,72.2761,72.3831,72.2048,72.2404,123900.0
2012-08-09 15:50:00,101.28,101.37,101.13,101.25,150600.0,72.2404,72.3046,72.1335,72.219,150600.0
2012-08-10 09:30:00,100.45,101.23,100.39,101.11,49700.0,71.6484,72.2048,71.6056,72.1192,49700.0
2012-08-10 09:40:00,101.09,101.44,100.66,100.82,36200.0,72.1049,72.3546,71.7982,71.9123,36200.0
2012-08-10 09:50:00,100.8,101.06,100.62,100.96,34900.0,71.8981,72.0835,71.7697,72.0122,34900.0
2012-08-10 10:00:00,100.94,101.08,100.78,100.93,35000.0,71.9979,72.0978,71.8838,71.9908,35000.0
2012-08-10 10:10:00,100.94,101.25,100.94,101.09,81700.0,71.9979,72.219,71.9979,72.1049,81700.0
2012-08-10 10:20:00,101.09,101.15,100.97,101.03,41700.0,72.1049,72.1477,72.0193,72.0621,41700.0
2012-08-10 10:30:00,101.08,101.18,100.98,101.0,71100.0,72.0978,72.1691,72.0265,72.0407,71100.0
2012-08-10 10:40:00,101.01,101.07,100.88,100.93,69200.0,72.0479,72.0907,71.9551,71.9908,69200.0
2012-08-10 10:50:00,100.93,100.95,100.75,100.82,29300.0,71.9908,72.0051,71.8624,71.9123,29300.0
2012-08-10 11:00:00,100.85,100.88,100.5,100.75,54700.0,71.9337,71.9551,71.6841,71.8624,54700.0
2012-08-10 11:10:00,100.75,100.81,100.46,100.49,28800.0,71.8624,71.9052,71.6556,71.677,28800.0
2012-08-10 11:20:00,100.47,100.92,100.34,100.74,49000.0,71.6627,71.9837,71.57,71.8553,49000.0
2012-08-10 11:30:00,100.79,100.83,100.63,100.73,18800.0,71.8909,71.9195,71.7768,71.8481,18800.0
2012-08-10 11:40:00,100.74,100.76,100.55,100.6,23000.0,71.8553,71.8695,71.7198,71.7554,23000.0
2012-08-10 11:50:00,100.6,100.78,100.59,100.7,30000.0,71.7554,71.8838,71.7483,71.8267,30000.0
2012-08-10 12:00:00,100.72,100.76,100.58,100.66,18400.0,71.841,71.8695,71.7412,71.7982,18400.0
2012-08-10 12:10:00,100.68,100.78,100.56,100.65,22200.0,71.8125,71.8838,71.7269,71.7911,22200.0
2012-08-10 12:20:00,100.67,100.73,100.63,100.73,12000.0,71.8054,71.8481,71.7768,71.8481,12000.0
2012-08-10 12:30:00,100.73,100.78,100.63,100.7,12800.0,71.8481,71.8838,71.7768,71.8267,12800.0
2012-08-10 12:40:00,100.7,100.72,100.55,100.57,18000.0,71.8267,71.841,71.7198,71.734,18000.0
2012-08-10 12:50:00,100.54,100.57,100.48,100.51,21600.0,71.7126,71.734,71.6698,71.6912,21600.0
2012-08-10 13:00:00,100.5,100.55,100.44,100.45,10400.0,71.6841,71.7198,71.6413,71.6484,10400.0
2012-08-10 13:10:00,100.43,100.49,100.34,100.43,18400.0,71.6342,71.677,71.57,71.6342,18400.0
2012-08-10 13:20:00,100.47,100.68,100.45,100.65,14500.0,71.6627,71.8125,71.6484,71.7911,14500.0
2012-08-10 13:30:00,100.66,100.72,100.52,100.61,20500.0,71.7982,71.841,71.6984,71.7626,20500.0
2012-08-10 13:40:00,100.6,100.76,100.59,100.63,17500.0,71.7554,71.8695,71.7483,71.7768,17500.0
2012-08-10 13:50:00,100.63,100.74,100.6,100.74,14200.0,71.7768,71.8553,71.7554,71.8553,14200.0
2012-08-10 14:00:00,100.74,100.81,100.71,100.71,23000.0,71.8553,71.9052,71.8339,71.8339,23000.0
2012-08-10 14:10:00,100.71,100.77,100.55,100.55,29000.0,71.8339,71.8767,71.7198,71.7198,29000.0
2012-08-10 14:20:00,100.55,100.71,100.53,100.71,25100.0,71.7198,71.8339,71.7055,71.8339,25100.0
2012-08-10 14:30:00,100.73,100.73,100.59,100.61,27800.0,71.8481,71.8481,71.7483,71.7626,27800.0
2012-08-10 14:40:00,100.63,100.68,100.6,100.66,14500.0,71.7768,71.8125,71.7554,71.7982,14500.0
2012-08-10 14:50:00,100.67,100.73,100.63,100.66,28100.0,71.8054,71.8481,71.7768,71.7982,28100.0
2012-08-10 15:00:00,100.67,100.74,100.62,100.69,35900.0,71.8054,71.8553,71.7697,71.8196,35900.0
2012-08-10 15:10:00,100.71,100.81,100.64,100.75,40000.0,71.8339,71.9052,71.784,71.8624,40000.0
2012-08-10 15:20:00,100.75,100.91,100.75,100.82,52300.0,71.8624,71.9765,71.8624,71.9123,52300.0
2012-08-10 15:30:00,100.83,100.95,100.75,100.86,54200.0,71.9195,72.0051,71.8624,71.9409,54200.0
2012-08-10 15:40:00,100.86,101.37,100.86,101.16,65800.0,71.9409,72.3046,71.9409,72.1549,65800.0
2012-08-10 15:50:00,101.17,101.34,101.15,101.31,85400.0,72.162,72.2832,72.1477,72.2618,85400.0
2012-08-13 09:30:00,101.36,101.36,100.19,100.7,95600.0,72.2975,72.2975,71.463,71.8267,95600.0
2012-08-13 09:40:00,100.71,101.14,100.7,101.0,44000.0,71.8339,72.1406,71.8267,72.0407,44000.0
2012-08-13 09:50:00,100.98,101.18,100.75,100.82,25600.0,72.0265,72.1691,71.8624,71.9123,25600.0
2012-08-13 10:00:00,100.85,100.96,100.29,100.39,32700.0,71.9337,72.0122,71.5343,71.6056,32700.0
2012-08-13 10:10:00,100.4,100.46,100.23,100.35,23600.0,71.6128,71.6556,71.4915,71.5771,23600.0
2012-08-13 10:20:00,100.37,100.37,100.0,100.16,32300.0,71.5914,71.5914,71.3275,71.4416,32300.0
2012-08-13 10:30:00,100.15,100.15,99.69,100.01,44300.0,71.4344,71.4344,71.1063,71.3346,44300.0
2012-08-13 10:40:00,100.0,100.16,99.86,100.01,18300.0,71.3275,71.4416,71.2276,71.3346,18300.0
2012-08-13 10:50:00,99.96,99.97,99.66,99.77,26500.0,71.2989,71.3061,71.0849,71.1634,26500.0
2012-08-13 11:00:00,99.8,99.82,99.42,99.5,44300.0,71.1848,71.1991,70.9138,70.9708,44300.0
2012-08-13 11:10:00,99.48,99.61,99.41,99.49,25700.0,70.9566,71.0493,70.9066,70.9637,25700.0
2012-08-13 11:20:00,99.49,99.93,99.49,99.79,17900.0,70.9637,71.2775,70.9637,71.1777,17900.0
2012-08-13 11:30:00,99.78,99.94,99.76,99.92,26800.0,71.1705,71.2847,71.1563,71.2704,26800.0
2012-08-13 11:40:00,99.92,99.92,99.78,99.88,6800.0,71.2704,71.2704,71.1705,71.2419,6800.0
2012-08-13 11:50:00,99.86,99.88,99.75,99.78,6900.0,71.2276,71.2419,71.1491,71.1705,6900.0
2012-08-13 12:00:00,99.78,99.83,99.58,99.58,11000.0,71.1705,71.2062,71.0279,71.0279,11000.0
2012-08-13 12:10:00,99.61,99.89,99.6,99.77,12600.0,71.0493,71.249,71.0421,71.1634,12600.0
2012-08-13 12:20:00,99.8,99.88,99.75,99.8,8400.0,71.1848,71.2419,71.1491,71.1848,8400.0
2012-08-13 12:30:00,99.77,99.85,99.67,99.75,8400.0,71.1634,71.2205,71.0921,71.1491,8400.0
2012-08-13 12:40:00,99.72,99.91,99.72,99.86,16400.0,71.1277,71.2633,71.1277,71.2276,16400.0
2012-08-13 12:50:00,99.83,100.08,99.83,100.07,12500.0,71.2062,71.3845,71.2062,71.3774,12500.0
2012-08-13 13:00:00,100.09,100.17,100.06,100.17,11600.0,71.3917,71.4487,71.3703,71.4487,11600.0
2012-08-13 13:10:00,100.15,100.23,100.07,100.1,13400.0,71.4344,71.4915,71.3774,71.3988,13400.0
2012-08-13 13:20:00,100.08,100.14,99.98,100.06,11500.0,71.3845,71.4273,71.3132,71.3703,11500.0
2012-08-13 13:30:00,100.07,100.09,99.93,100.01,13600.0,71.3774,71.3917,71.2775,71.3346,13600.0
2012-08-13 13:40:00,99.99,100.2,99.99,100.2,6600.0,71.3203,71.4701,71.3203,71.4701,6600.0
2012-08-13 13:50:00,100.2,100.31,100.08,100.13,14100.0,71.4701,71.5486,71.3845,71.4202,14100.0
2012-08-13 14:00:00,100.13,100.27,100.05,100.1,16200.0,71.4202,71.52,71.3631,71.3988,16200.0
2012-08-13 14:10:00,100.1,100.3,100.02,100.26,17900.0,71.3988,71.5414,71.3417,71.5129,17900.0
2012-08-13 14:20:00,100.3,100.52,100.26,100.46,28500.0,71.5414,71.6984,71.5129,71.6556,28500.0
2012-08-13 14:30:00,100.46,100.55,100.26,100.33,46200.0,71.6556,71.7198,71.5129,71.5628,46200.0
2012-08-13 14:40:00,100.35,100.35,100.09,100.09,65700.0,71.5771,71.5771,71.3917,71.3917,65700.0
2012-08-13 14:50:00,100.08,100.75,99.98,100.71,162200.0,71.3845,71.8624,71.3132,71.8339,162200.0
2012-08-13 15:00:00,100.7,101.3,100.53,100.6,155600.0,71.8267,72.2547,71.7055,71.7554,155600.0
2012-08-13 15:10:00,100.6,100.7,100.33,100.44,16700.0,71.7554,71.8267,71.5628,71.6413,16700.0
2012-08-13 15:20:00,100.42,100.48,100.28,100.41,26800.0,71.627,71.6698,71.5272,71.6199,26800.0
2012-08-13 15:30:00,100.42,100.57,100.35,100.5,26500.0,71.627,71.734,71.5771,71.6841,26500.0
2012-08-13 15:40:00,100.47,100.68,100.43,100.66,57900.0,71.6627,71.8125,71.6342,71.7982,57900.0
2012-08-13 15:50:00,100.66,100.77,100.51,100.71,78500.0,71.7982,71.8767,71.6912,71.8339,78500.0
2012-08-14 09:30:00,101.49,101.73,100.8,101.11,44800.0,72.3902,72.5614,71.8981,72.1192,44800.0
2012-08-14 09:40:00,101.12,101.2,100.85,101.15,50300.0,72.1263,72.1834,71.9337,72.1477,50300.0
2012-08-14 09:50:00,101.19,101.22,100.52,100.81,45500.0,72.1763,72.1977,71.6984,71.9052,45500.0
2012-08-14 10:00:00,100.79,100.85,100.43,100.59,35600.0,71.8909,71.9337,71.6342,71.7483,35600.0
2012-08-14 10:10:00,100.59,101.19,100.5,100.94,40100.0,71.7483,72.1763,71.6841,71.9979,40100.0
2012-08-14 10:20:00,100.94,100.97,100.5,100.78,22100.0,71.9979,72.0193,71.6841,71.8838,22100.0
2012-08-14 10:30:00,100.73,100.81,100.53,100.64,40800.0,71.8481,71.9052,71.7055,71.784,40800.0
2012-08-14 10:40:00,100.66,100.89,100.61,100.79,14200.0,71.7982,71.9623,71.7626,71.8909,14200.0
2012-08-14 10:50:00,100.85,101.06,100.83,100.92,20800.0,71.9337,72.0835,71.9195,71.9837,20800.0
2012-08-14 11:00:00,100.94,100.99,100.74,100.83,19800.0,71.9979,72.0336,71.8553,71.9195,19800.0
2012-08-14 11:10:00,100.85,100.95,100.72,100.73,29700.0,71.9337,72.0051,71.841,71.8481,29700.0
2012-08-14 11:20:00,100.71,100.84,100.68,100.79,19900.0,71.8339,71.9266,71.8125,71.8909,19900.0
2012-08-14 11:30:00,100.79,100.95,100.77,100.83,19100.0,71.8909,72.0051,71.8767,71.9195,19100.0
2012-08-14 11:40:00,100.86,100.97,100.77,100.92,21700.0,71.9409,72.0193,71.8767,71.9837,21700.0
2012-08-14 11:50:00,100.91,100.91,100.67,100.85,14700.0,71.9765,71.9765,71.8054,71.9337,14700.0
2012-08-14 12:00:00,100.85,100.92,100.77,100.9,8900.0,71.9337,71.9837,71.8767,71.9694,8900.0
2012-08-14 12:10:00,100.89,100.89,100.71,100.76,13600.0,71.9623,71.9623,71.8339,71.8695,13600.0
2012-08-14 12:20:00,100.77,100.9,100.69,100.84,13500.0,71.8767,71.9694,71.8196,71.9266,13500.0
2012-08-14 12:30:00,100.84,100.94,100.72,100.81,30200.0,71.9266,71.9979,71.841,71.9052,30200.0
2012-08-14 12:40:00,100.79,100.96,100.77,100.96,48600.0,71.8909,72.0122,71.8767,72.0122,48600.0
2012-08-14 12:50:00,100.96,101.0,100.88,100.89,14900.0,72.0122,72.0407,71.9551,71.9623,14900.0
2012-08-14 13:00:00,100.91,100.99,100.86,100.91,8100.0,71.9765,72.0336,71.9409,71.9765,8100.0
2012-08-14 13:10:00,100.91,100.97,100.83,100.9,19600.0,71.9765,72.0193,71.9195,71.9694,19600.0
2012-08-14 13:20:00,100.87,101.0,100.86,100.98,35400.0,71.948,72.0407,71.9409,72.0265,35400.0
2012-08-14 13:30:00,100.99,101.05,100.92,100.97,28700.0,72.0336,72.0764,71.9837,72.0193,28700.0
2012-08-14 13:40:00,100.97,101.04,100.92,101.01,31300.0,72.0193,72.0693,71.9837,72.0479,31300.0
2012-08-14 13:50:00,101.0,101.05,100.94,101.04,23100.0,72.0407,72.0764,71.9979,72.0693,23100.0
2012-08-14 14:00:00,101.05,101.2,100.98,101.18,32200.0,72.0764,72.1834,72.0265,72.1691,32200.0
2012-08-14 14:10:00,101.18,101.18,101.03,101.08,11000.0,72.1691,72.1691,72.0621,72.0978,11000.0
2012-08-14 14:20:00,101.05,101.18,101.03,101.07,11100.0,72.0764,72.1691,72.0621,72.0907,11100.0
2012-08-14 14:30:00,101.12,101.14,101.02,101.02,11500.0,72.1263,72.1406,72.055,72.055,11500.0
2012-08-14 14:40:00,101.04,101.17,101.01,101.12,19200.0,72.0693,72.162,72.0479,72.1263,19200.0
2012-08-14 14:50:00,101.12,101.32,101.0,101.32,27200.0,72.1263,72.269,72.0407,72.269,27200.0
2012-08-14 15:00:00,101.3,101.34,101.05,101.11,20100.0,72.2547,72.2832,72.0764,72.1192,20100.0
2012-08-14 15:10:00,101.06,101.14,100.99,101.13,44600.0,72.0835,72.1406,72.0336,72.1335,44600.0
2012-08-14 15:20:00,101.08,101.14,101.0,101.05,43600.0,72.0978,72.1406,72.0407,72.0764,43600.0
2012-08-14 15:30:00,101.04,101.08,100.74,100.88,73800.0,72.0693,72.0978,71.8553,71.9551,73800.0
2012-08-14 15:40:00,100.91,100.98,100.75,100.85,151700.0,71.9765,72.0265,71.8624,71.9337,151700.0
2012-08-14 15:50:00,100.85,100.91,100.62,100.88,99800.0,71.9337,71.9765,71.7697,71.9551,99800.0
2012-08-15 09:30:00,99.62,100.1,99.5,99.77,101900.0,71.0564,71.3988,70.9708,71.1634,101900.0
2012-08-15 09:40:00,99.76,100.0,99.73,99.95,97000.0,71.1563,71.3275,71.1349,71.2918,97000.0
2012-08-15 09:50:00,99.97,100.1,99.69,99.71,62900.0,71.3061,71.3988,71.1063,71.1206,62900.0
2012-08-15 10:00:00,99.76,100.0,99.58,99.81,39300.0,71.1563,71.3275,71.0279,71.1919,39300.0
2012-08-15 10:10:00,99.77,99.89,99.52,99.58,39800.0,71.1634,71.249,70.9851,71.0279,39800.0
2012-08-15 10:20:00,99.54,99.86,99.51,99.54,45000.0,70.9994,71.2276,70.978,70.9994,45000.0
2012-08-15 10:30:00,99.55,99.63,99.19,99.35,70500.0,71.0065,71.0635,70.7497,70.8638,70500.0
2012-08-15 10:40:00,99.34,99.5,99.1,99.45,36300.0,70.8567,70.9708,70.6855,70.9352,36300.0
2012-08-15 10:50:00,99.48,99.53,99.36,99.48,66600.0,70.9566,70.9922,70.871,70.9566,66600.0
2012-08-15 11:00:00,99.49,99.78,99.27,99.78,33400.0,70.9637,71.1705,70.8068,71.1705,33400.0
2012-08-15 11:10:00,99.79,100.1,99.79,100.01,27200.0,71.1777,71.3988,71.1777,71.3346,27200.0
2012-08-15 11:20:00,100.0,100.0,99.83,99.85,20800.0,71.3275,71.3275,71.2062,71.2205,20800.0
2012-08-15 11:30:00,99.86,100.35,99.85,100.3,31100.0,71.2276,71.5771,71.2205,71.5414,31100.0
2012-08-15 11:40:00,100.31,100.57,100.3,100.55,56200.0,71.5486,71.734,71.5414,71.7198,56200.0
2012-08-15 11:50:00,100.56,100.61,100.36,100.48,19200.0,71.7269,71.7626,71.5842,71.6698,19200.0
2012-08-15 12:00:00,100.5,100.64,100.44,100.6,44400.0,71.6841,71.784,71.6413,71.7554,44400.0
2012-08-15 12:10:00,100.59,100.67,100.52,100.66,18300.0,71.7483,71.8054,71.6984,71.7982,18300.0
2012-08-15 12:20:00,100.65,100.83,100.62,100.73,15500.0,71.7911,71.9195,71.7697,71.8481,15500.0
2012-08-15 12:30:00,100.75,100.85,100.65,100.68,17300.0,71.8624,71.9337,71.7911,71.8125,17300.0
2012-08-15 12:40:00,100.72,100.87,100.61,100.86,37800.0,71.841,71.948,71.7626,71.9409,37800.0
2012-08-15 12:50:00,100.86,101.07,100.85,100.94,36500.0,71.9409,72.0907,71.9337,71.9979,36500.0
2012-08-15 13:00:00,100.94,100.98,100.73,100.83,62500.0,71.9979,72.0265,71.8481,71.9195,62500.0
2012-08-15 13:10:00,100.83,101.03,100.8,100.95,33200.0,71.9195,72.0621,71.8981,72.0051,33200.0
2012-08-15 13:20:00,100.94,100.95,100.8,100.83,37400.0,71.9979,72.0051,71.8981,71.9195,37400.0
2012-08-15 13:30:00,100.87,100.9,100.73,100.76,30300.0,71.948,71.9694,71.8481,71.8695,30300.0
2012-08-15 13:40:00,100.76,100.76,100.46,100.61,51700.0,71.8695,71.8695,71.6556,71.7626,51700.0
2012-08-15 13:50:00,100.6,100.77,100.58,100.76,67700.0,71.7554,71.8767,71.7412,71.8695,67700.0
2012-08-15 14:00:00,100.71,100.77,100.58,100.63,30300.0,71.8339,71.8767,71.7412,71.7768,30300.0
2012-08-15 14:10:00,100.65,100.7,100.51,100.7,23000.0,71.7911,71.8267,71.6912,71.8267,23000.0
2012-08-15 14:20:00,100.7,100.84,100.56,100.56,37900.0,71.8267,71.9266,71.7269,71.7269,37900.0
2012-08-15 14:30:00,100.57,100.68,100.44,100.62,46800.0,71.734,71.8125,71.6413,71.7697,46800.0
2012-08-15 14:40:00,100.62,100.66,100.47,100.54,18400.0,71.7697,71.7982,71.6627,71.7126,18400.0
2012-08-15 14:50:00,100.57,100.68,100.52,100.57,35000.0,71.734,71.8125,71.6984,71.734,35000.0
2012-08-15 15:00:00,100.57,100.62,100.52,100.59,27200.0,71.734,71.7697,71.6984,71.7483,27200.0
2012-08-15 15:10:00,100.62,100.64,100.48,100.56,45500.0,71.7697,71.784,71.6698,71.7269,45500.0
2012-08-15 15:20:00,100.56,100.69,100.42,100.69,72900.0,71.7269,71.8196,71.627,71.8196,72900.0
2012-08-15 15:30:00,100.66,100.8,100.56,100.64,63200.0,71.7982,71.8981,71.7269,71.784,63200.0
2012-08-15 15:40:00,100.63,100.77,100.58,100.68,41400.0,71.7768,71.8767,71.7412,71.8125,41400.0
2012-08-15 15:50:00,100.67,100.88,100.66,100.73,127800.0,71.8054,71.9551,71.7982,71.8481,127800.0
2012-08-16 09:30:00,100.52,101.23,100.35,101.14,52800.0,71.6984,72.2048,71.5771,72.1406,52800.0
2012-08-16 09:40:00,101.08,101.4,101.01,101.11,33900.0,72.0978,72.326,72.0479,72.1192,33900.0
2012-08-16 09:50:00,101.1,101.36,101.07,101.12,24400.0,72.1121,72.2975,72.0907,72.1263,24400.0
2012-08-16 10:00:00,101.07,101.4,100.92,101.4,23000.0,72.0907,72.326,71.9837,72.326,23000.0
2012-08-16 10:10:00,101.36,101.39,101.06,101.14,18200.0,72.2975,72.3189,72.0835,72.1406,18200.0
2012-08-16 10:20:00,101.26,101.34,101.16,101.26,12100.0,72.2262,72.2832,72.1549,72.2262,12100.0
2012-08-16 10:30:00,101.3,101.45,101.26,101.45,26100.0,72.2547,72.3617,72.2262,72.3617,26100.0
2012-08-16 10:40:00,101.46,101.5,101.34,101.4,13400.0,72.3688,72.3974,72.2832,72.326,13400.0
2012-08-16 10:50:00,101.45,101.65,101.45,101.47,17500.0,72.3617,72.5044,72.3617,72.376,17500.0
2012-08-16 11:00:00,101.49,101.54,101.41,101.51,27300.0,72.3902,72.4259,72.3332,72.4045,27300.0
2012-08-16 11:10:00,101.52,101.74,101.51,101.7,17200.0,72.4116,72.5686,72.4045,72.54,17200.0
2012-08-16 11:20:00,101.66,101.77,101.58,101.77,13900.0,72.5115,72.59,72.4544,72.59,13900.0
2012-08-16 11:30:00,101.78,102.04,101.68,102.04,43500.0,72.5971,72.7825,72.5258,72.7825,43500.0
2012-08-16 11:40:00,102.05,102.23,102.02,102.23,29800.0,72.7897,72.9181,72.7683,72.9181,29800.0
2012-08-16 11:50:00,102.24,102.5,102.19,102.44,51000.0,72.9252,73.1106,72.8895,73.0678,51000.0
2012-08-16 12:00:00,102.43,102.74,102.34,102.59,120400.0,73.0607,73.2818,72.9965,73.1748,120400.0
2012-08-16 12:10:00,102.55,103.25,102.49,103.2,90800.0,73.1463,73.6456,73.1035,73.6099,90800.0
2012-08-16 12:20:00,103.19,103.19,102.89,102.97,97800.0,73.6028,73.6028,73.3888,73.4459,97800.0
2012-08-16 12:30:00,102.95,103.05,102.81,103.01,30700.0,73.4316,73.5029,73.3318,73.4744,30700.0
2012-08-16 12:40:00,102.99,103.02,102.9,102.91,24400.0,73.4601,73.4815,73.396,73.4031,24400.0
2012-08-16 12:50:00,102.94,103.02,102.92,103.01,32500.0,73.4245,73.4815,73.4102,73.4744,32500.0
2012-08-16 13:00:00,103.01,103.16,102.94,103.13,60400.0,73.4744,73.5814,73.4245,73.56,60400.0
2012-08-16 13:10:00,103.12,103.25,103.11,103.22,54100.0,73.5529,73.6456,73.5457,73.6242,54100.0
2012-08-16 13:20:00,103.2,103.3,103.14,103.28,40100.0,73.6099,73.6813,73.5671,73.667,40100.0
2012-08-16 13:30:00,103.29,103.35,103.22,103.28,27000.0,73.6741,73.7169,73.6242,73.667,27000.0
2012-08-16 13:40:00,103.28,103.3,103.0,103.24,58000.0,73.667,73.6813,73.4673,73.6385,58000.0
2012-08-16 13:50:00,103.2,103.3,103.2,103.29,30500.0,73.6099,73.6813,73.6099,73.6741,30500.0
2012-08-16 14:00:00,103.29,103.65,103.28,103.63,50500.0,73.6741,73.9309,73.667,73.9166,50500.0
2012-08-16 14:10:00,103.61,103.72,103.36,103.37,89200.0,73.9024,73.9808,73.7241,73.7312,89200.0
2012-08-16 14:20:00,103.36,103.47,103.25,103.46,62000.0,73.7241,73.8025,73.6456,73.7954,62000.0
2012-08-16 14:30:00,103.45,103.63,103.42,103.54,65500.0,73.7883,73.9166,73.7669,73.8524,65500.0
2012-08-16 14:40:00,103.55,103.58,103.2,103.24,46600.0,73.8596,73.881,73.6099,73.6385,46600.0
2012-08-16 14:50:00,103.23,103.24,102.91,102.93,55700.0,73.6313,73.6385,73.4031,73.4174,55700.0
2012-08-16 15:00:00,102.94,103.26,102.91,103.2,45400.0,73.4245,73.6527,73.4031,73.6099,45400.0
2012-08-16 15:10:00,103.2,103.26,103.05,103.05,46300.0,73.6099,73.6527,73.5029,73.5029,46300.0
2012-08-16 15:20:00,103.06,103.1,102.98,103.07,89300.0,73.5101,73.5386,73.453,73.5172,89300.0
2012-08-16 15:30:00,103.07,103.07,103.0,103.0,78500.0,73.5172,73.5172,73.4673,73.4673,78500.0
2012-08-16 15:40:00,103.0,103.05,102.85,103.05,125000.0,73.4673,73.5029,73.3603,73.5029,125000.0
2012-08-16 15:50:00,103.04,103.04,102.74,102.8,228200.0,73.4958,73.4958,73.2818,73.3246,228200.0
2012-08-17 09:30:00,103.53,103.72,102.85,103.2,196200.0,73.8453,73.9808,73.3603,73.6099,196200.0
2012-08-17 09:40:00,103.2,103.64,103.11,103.59,60500.0,73.6099,73.9238,73.5457,73.8881,60500.0
2012-08-17 09:50:00,103.61,103.63,103.21,103.5,33700.0,73.9024,73.9166,73.6171,73.8239,33700.0
2012-08-17 10:00:00,103.49,103.53,103.2,103.53,41800.0,73.8168,73.8453,73.6099,73.8453,41800.0
2012-08-17 10:10:00,103.5,103.65,103.29,103.29,48500.0,73.8239,73.9309,73.6741,73.6741,48500.0
2012-08-17 10:20:00,103.26,103.54,103.24,103.4,47200.0,73.6527,73.8524,73.6385,73.7526,47200.0
2012-08-17 10:30:00,103.44,103.58,103.31,103.52,64600.0,73.7811,73.881,73.6884,73.8382,64600.0
2012-08-17 10:40:00,103.52,103.54,103.2,103.27,32400.0,73.8382,73.8524,73.6099,73.6599,32400.0
2012-08-17 10:50:00,103.27,103.59,103.27,103.52,67700.0,73.6599,73.8881,73.6599,73.8382,67700.0
2012-08-17 11:00:00,103.52,103.73,103.25,103.31,71100.0,73.8382,73.988,73.6456,73.6884,71100.0
2012-08-17 11:10:00,103.29,103.36,103.08,103.15,42800.0,73.6741,73.7241,73.5243,73.5743,42800.0
2012-08-17 11:20:00,103.17,103.28,103.15,103.2,45700.0,73.5885,73.667,73.5743,73.6099,45700.0
2012-08-17 11:30:00,103.18,103.44,103.17,103.37,32400.0,73.5957,73.7811,73.5885,73.7312,32400.0
2012-08-17 11:40:00,103.32,103.39,103.12,103.27,27100.0,73.6955,73.7455,73.5529,73.6599,27100.0
2012-08-17 11:50:00,103.29,103.4,103.29,103.31,20000.0,73.6741,73.7526,73.6741,73.6884,20000.0
2012-08-17 12:00:00,103.35,103.35,103.02,103.02,39800.0,73.7169,73.7169,73.4815,73.4815,39800.0
2012-08-17 12:10:00,103.04,103.31,102.97,103.28,51600.0,73.4958,73.6884,73.4459,73.667,51600.0
2012-08-17 12:20:00,103.31,103.34,103.11,103.11,56500.0,73.6884,73.7098,73.5457,73.5457,56500.0
2012-08-17 12:30:00,103.1,103.18,102.95,103.04,13500.0,73.5386,73.5957,73.4316,73.4958,13500.0
2012-08-17 12:40:00,103.03,103.36,103.02,103.33,34600.0,73.4887,73.7241,73.4815,73.7027,34600.0
2012-08-17 12:50:00,103.36,103.41,103.23,103.4,24200.0,73.7241,73.7597,73.6313,73.7526,24200.0
2012-08-17 13:00:00,103.4,103.41,103.2,103.21,30000.0,73.7526,73.7597,73.6099,73.6171,30000.0
2012-08-17 13:10:00,103.24,103.3,103.18,103.25,12300.0,73.6385,73.6813,73.5957,73.6456,12300.0
2012-08-17 13:20:00,103.24,103.25,103.12,103.16,14700.0,73.6385,73.6456,73.5529,73.5814,14700.0
2012-08-17 13:30:00,103.14,103.27,103.07,103.14,17700.0,73.5671,73.6599,73.5172,73.5671,17700.0
2012-08-17 13:40:00,103.14,103.21,103.09,103.1,11100.0,73.5671,73.6171,73.5315,73.5386,11100.0
2012-08-17 13:50:00,103.05,103.12,103.0,103.07,18400.0,73.5029,73.5529,73.4673,73.5172,18400.0
2012-08-17 14:00:00,103.03,103.07,102.91,102.99,28200.0,73.4887,73.5172,73.4031,73.4601,28200.0
2012-08-17 14:10:00,102.93,103.05,102.93,102.96,16900.0,73.4174,73.5029,73.4174,73.4387,16900.0
2012-08-17 14:20:00,102.97,103.13,102.93,103.1,18400.0,73.4459,73.56,73.4174,73.5386,18400.0
2012-08-17 14:30:00,103.12,103.14,103.07,103.09,10700.0,73.5529,73.5671,73.5172,73.5315,10700.0
2012-08-17 14:40:00,103.11,103.16,103.04,103.15,16500.0,73.5457,73.5814,73.4958,73.5743,16500.0
2012-08-17 14:50:00,103.14,103.22,103.11,103.14,24300.0,73.5671,73.6242,73.5457,73.5671,24300.0
2012-08-17 15:00:00,103.14,103.23,103.1,103.11,32700.0,73.5671,73.6313,73.5386,73.5457,32700.0
2012-08-17 15:10:00,103.12,103.22,103.09,103.11,55300.0,73.5529,73.6242,73.5315,73.5457,55300.0
2012-08-17 15:20:00,103.1,103.19,103.06,103.14,42700.0,73.5386,73.6028,73.5101,73.5671,42700.0
2012-08-17 15:30:00,103.14,103.16,103.03,103.05,64100.0,73.5671,73.5814,73.4887,73.5029,64100.0
2012-08-17 15:40:00,103.03,103.19,103.01,103.14,64900.0,73.4887,73.6028,73.4744,73.5671,64900.0
2012-08-17 15:50:00,103.11,103.24,103.0,103.19,123400.0,73.5457,73.6385,73.4673,73.6028,123400.0
2012-08-20 09:30:00,102.5,102.94,101.79,101.85,97600.0,73.4666,73.7819,72.9577,73.0007,97600.0
2012-08-20 09:40:00,101.85,102.46,101.79,101.89,92300.0,73.0007,73.4379,72.9577,73.0293,92300.0
2012-08-20 09:50:00,101.91,102.05,101.76,101.91,52000.0,73.0437,73.144,72.9362,73.0437,52000.0
2012-08-20 10:00:00,101.86,101.91,101.71,101.8,91500.0,73.0078,73.0437,72.9003,72.9648,91500.0
2012-08-20 10:10:00,101.8,101.91,101.65,101.69,71400.0,72.9648,73.0437,72.8573,72.886,71400.0
2012-08-20 10:20:00,101.67,101.76,101.44,101.67,50500.0,72.8717,72.9362,72.7068,72.8717,50500.0
2012-08-20 10:30:00,101.57,101.8,101.46,101.8,36500.0,72.8,72.9648,72.7211,72.9648,36500.0
2012-08-20 10:40:00,101.74,101.93,101.6,101.85,73100.0,72.9218,73.058,72.8215,73.0007,73100.0
2012-08-20 10:50:00,101.85,102.25,101.73,102.23,55800.0,73.0007,73.2874,72.9147,73.273,55800.0
2012-08-20 11:00:00,102.25,102.31,102.02,102.03,48600.0,73.2874,73.3304,73.1225,73.1297,48600.0
2012-08-20 11:10:00,102.02,102.02,101.81,101.84,27800.0,73.1225,73.1225,72.972,72.9935,27800.0
2012-08-20 11:20:00,101.86,101.97,101.7,101.72,26500.0,73.0078,73.0867,72.8932,72.9075,26500.0
2012-08-20 11:30:00,101.7,101.79,101.62,101.76,24400.0,72.8932,72.9577,72.8358,72.9362,24400.0
2012-08-20 11:40:00,101.75,101.81,101.67,101.76,26100.0,72.929,72.972,72.8717,72.9362,26100.0
2012-08-20 11:50:00,101.75,101.94,101.72,101.91,29900.0,72.929,73.0652,72.9075,73.0437,29900.0
2012-08-20 12:00:00,101.94,101.98,101.87,101.92,12300.0,73.0652,73.0938,73.015,73.0508,12300.0
2012-08-20 12:10:00,101.92,102.01,101.9,101.91,21900.0,73.0508,73.1153,73.0365,73.0437,21900.0
2012-08-20 12:20:00,101.9,101.97,101.87,101.89,13600.0,73.0365,73.0867,73.015,73.0293,13600.0
2012-08-20 12:30:00,101.87,101.9,101.77,101.81,21500.0,73.015,73.0365,72.9433,72.972,21500.0
2012-08-20 12:40:00,101.76,101.87,101.76,101.81,14200.0,72.9362,73.015,72.9362,72.972,14200.0
2012-08-20 12:50:00,101.79,101.83,101.72,101.74,23000.0,72.9577,72.9863,72.9075,72.9218,23000.0
2012-08-20 13:00:00,101.77,101.92,101.75,101.85,18500.0,72.9433,73.0508,72.929,73.0007,18500.0
2012-08-20 13:10:00,101.86,102.07,101.85,101.95,22500.0,73.0078,73.1583,73.0007,73.0723,22500.0
2012-08-20 13:20:00,101.96,102.02,101.91,102.02,12600.0,73.0795,73.1225,73.0437,73.1225,12600.0
2012-08-20 13:30:00,102.01,102.04,101.8,101.8,18700.0,73.1153,73.1368,72.9648,72.9648,18700.0
2012-08-20 13:40:00,101.81,101.9,101.8,101.84,17300.0,72.972,73.0365,72.9648,72.9935,17300.0
2012-08-20 13:50:00,101.84,102.06,101.81,102.05,24600.0,72.9935,73.1512,72.972,73.144,24600.0
2012-08-20 14:00:00,102.05,102.14,101.85,102.09,42600.0,73.144,73.2085,73.0007,73.1727,42600.0
2012-08-20 14:10:00,102.11,102.39,102.11,102.25,40200.0,73.187,73.3877,73.187,73.2874,40200.0
2012-08-20 14:20:00,102.25,102.41,102.22,102.29,26600.0,73.2874,73.402,73.2659,73.316,26600.0
2012-08-20 14:30:00,102.29,102.44,102.29,102.4,48700.0,73.316,73.4235,73.316,73.3949,48700.0
2012-08-20 14:40:00,102.37,102.43,102.34,102.38,31000.0,73.3734,73.4164,73.3519,73.3805,31000.0
2012-08-20 14:50:00,102.38,102.45,102.35,102.44,26400.0,73.3805,73.4307,73.359,73.4235,26400.0
2012-08-20 15:00:00,102.43,102.67,102.41,102.63,149500.0,73.4164,73.5884,73.402,73.5597,149500.0
2012-08-20 15:10:00,102.63,102.63,102.44,102.59,42700.0,73.5597,73.5597,73.4235,73.5311,42700.0
2012-08-20 15:20:00,102.59,102.71,102.54,102.65,35900.0,73.5311,73.6171,73.4952,73.5741,35900.0
2012-08-20 15:30:00,102.67,102.77,102.54,102.67,39900.0,73.5884,73.6601,73.4952,73.5884,39900.0
2012-08-20 15:40:00,102.68,102.72,102.53,102.72,59200.0,73.5956,73.6242,73.4881,73.6242,59200.0
2012-08-20 15:50:00,102.7,102.8,102.55,102.71,108700.0,73.6099,73.6816,73.5024,73.6171,108700.0
2012-08-21 09:30:00,103.22,103.85,103.03,103.76,75100.0,73.9826,74.4342,73.8464,74.3697,75100.0
2012-08-21 09:40:00,103.77,104.23,103.77,104.23,103800.0,74.3768,74.7065,74.3768,74.7065,103800.0
2012-08-21 09:50:00,104.16,104.59,104.0,104.59,62700.0,74.6564,74.9646,74.5417,74.9646,62700.0
2012-08-21 10:00:00,104.57,105.19,104.55,105.12,143100.0,74.9502,75.3946,74.9359,75.3444,143100.0
2012-08-21 10:10:00,105.14,105.47,104.88,105.21,98600.0,75.3588,75.5953,75.1724,75.4089,98600.0
2012-08-21 10:20:00,105.21,105.63,105.21,105.31,97300.0,75.4089,75.71,75.4089,75.4806,97300.0
2012-08-21 10:30:00,105.36,105.58,104.93,104.97,94700.0,75.5164,75.6741,75.2082,75.2369,94700.0
2012-08-21 10:40:00,105.02,105.15,104.96,105.06,40100.0,75.2728,75.3659,75.2297,75.3014,40100.0
2012-08-21 10:50:00,105.06,105.24,105.04,105.1,25100.0,75.3014,75.4304,75.2871,75.3301,25100.0
2012-08-21 11:00:00,105.1,105.17,104.83,104.85,66800.0,75.3301,75.3803,75.1366,75.1509,66800.0
2012-08-21 11:10:00,104.88,104.89,104.63,104.69,49700.0,75.1724,75.1796,74.9932,75.0362,49700.0
2012-08-21 11:20:00,104.69,104.7,104.34,104.43,35600.0,75.0362,75.0434,74.7854,74.8499,35600.0
2012-08-21 11:30:00,104.4,104.5,104.25,104.3,47500.0,74.8284,74.9,74.7209,74.7567,47500.0
2012-08-21 11:40:00,104.31,104.46,104.23,104.45,26400.0,74.7639,74.8714,74.7065,74.8642,26400.0
2012-08-21 11:50:00,104.45,104.58,104.37,104.46,49600.0,74.8642,74.9574,74.8069,74.8714,49600.0
2012-08-21 12:00:00,104.46,104.54,104.28,104.39,27400.0,74.8714,74.9287,74.7424,74.8212,27400.0
2012-08-21 12:10:00,104.42,104.69,104.31,104.36,33200.0,74.8427,75.0362,74.7639,74.7997,33200.0
2012-08-21 12:20:00,104.37,104.5,104.34,104.47,31100.0,74.8069,74.9,74.7854,74.8785,31100.0
2012-08-21 12:30:00,104.48,104.53,104.28,104.33,36600.0,74.8857,74.9215,74.7424,74.7782,36600.0
2012-08-21 12:40:00,104.35,104.37,104.09,104.13,34000.0,74.7925,74.8069,74.6062,74.6348,34000.0
2012-08-21 12:50:00,104.13,104.25,104.01,104.05,24700.0,74.6348,74.7209,74.5488,74.5775,24700.0
2012-08-21 13:00:00,104.02,104.07,103.89,103.89,30700.0,74.556,74.5918,74.4628,74.4628,30700.0
2012-08-21 13:10:00,103.89,104.0,103.76,103.92,63900.0,74.4628,74.5417,74.3697,74.4843,63900.0
2012-08-21 13:20:00,103.96,103.97,103.55,103.58,40700.0,74.513,74.5202,74.2191,74.2406,40700.0
2012-08-21 13:30:00,103.59,103.69,103.31,103.31,39200.0,74.2478,74.3195,74.0471,74.0471,39200.0
2012-08-21 13:40:00,103.3,103.31,102.72,102.75,80500.0,74.0399,74.0471,73.6242,73.6457,80500.0
2012-08-21 13:50:00,102.75,103.3,102.72,103.3,53500.0,73.6457,74.0399,73.6242,74.0399,53500.0
2012-08-21 14:00:00,103.26,103.29,102.86,102.89,32500.0,74.0113,74.0328,73.7246,73.7461,32500.0
2012-08-21 14:10:00,102.84,102.89,102.65,102.71,34100.0,73.7102,73.7461,73.5741,73.6171,34100.0
2012-08-21 14:20:00,102.72,102.92,102.55,102.56,40900.0,73.6242,73.7676,73.5024,73.5096,40900.0
2012-08-21 14:30:00,102.55,102.84,102.51,102.63,62900.0,73.5024,73.7102,73.4737,73.5597,62900.0
2012-08-21 14:40:00,102.63,102.7,102.55,102.64,37900.0,73.5597,73.6099,73.5024,73.5669,37900.0
2012-08-21 14:50:00,102.64,102.68,102.57,102.63,39000.0,73.5669,73.5956,73.5167,73.5597,39000.0
2012-08-21 15:00:00,102.66,102.67,102.5,102.53,63100.0,73.5812,73.5884,73.4666,73.4881,63100.0
2012-08-21 15:10:00,102.53,102.54,102.29,102.31,56800.0,73.4881,73.4952,73.316,73.3304,56800.0
2012-08-21 15:20:00,102.31,102.51,102.25,102.51,71700.0,73.3304,73.4737,73.2874,73.4737,71700.0
2012-08-21 15:30:00,102.49,102.99,102.48,102.83,187200.0,73.4594,73.8178,73.4522,73.7031,187200.0
2012-08-21 15:40:00,102.82,102.9,102.57,102.61,112400.0,73.6959,73.7532,73.5167,73.5454,112400.0
2012-08-21 15:50:00,102.61,102.81,102.57,102.79,94500.0,73.5454,73.6887,73.5167,73.6744,94500.0
2012-08-22 09:30:00,102.55,102.61,101.04,101.13,118600.0,73.5024,73.5454,72.4201,72.4846,118600.0
2012-08-22 09:40:00,101.16,101.56,101.04,101.25,125900.0,72.5061,72.7928,72.4201,72.5706,125900.0
2012-08-22 09:50:00,101.3,101.66,101.1,101.59,147200.0,72.6065,72.8645,72.4631,72.8143,147200.0
2012-08-22 10:00:00,101.49,101.69,101.19,101.56,35200.0,72.7426,72.886,72.5276,72.7928,35200.0
2012-08-22 10:10:00,101.56,101.6,101.07,101.34,64300.0,72.7928,72.8215,72.4416,72.6351,64300.0
2012-08-22 10:20:00,101.35,101.84,101.35,101.84,21100.0,72.6423,72.9935,72.6423,72.9935,21100.0
2012-08-22 10:30:00,101.83,101.99,101.63,101.64,41500.0,72.9863,73.101,72.843,72.8501,41500.0
2012-08-22 10:40:00,101.65,101.79,101.23,101.23,58400.0,72.8573,72.9577,72.5563,72.5563,58400.0
2012-08-22 10:50:00,101.28,101.34,101.05,101.19,41000.0,72.5921,72.6351,72.4273,72.5276,41000.0
2012-08-22 11:00:00,101.14,101.36,100.96,100.96,43900.0,72.4918,72.6495,72.3628,72.3628,43900.0
2012-08-22 11:10:00,100.96,101.05,100.65,100.65,53200.0,72.3628,72.4273,72.1406,72.1406,53200.0
2012-08-22 11:20:00,100.66,100.77,100.4,100.72,90500.0,72.1477,72.2266,71.9614,72.1907,90500.0
2012-08-22 11:30:00,100.67,100.8,100.51,100.61,42000.0,72.1549,72.2481,72.0402,72.1119,42000.0
2012-08-22 11:40:00,100.6,100.88,100.57,100.79,41500.0,72.1047,72.3054,72.0832,72.2409,41500.0
2012-08-22 11:50:00,100.82,101.03,100.72,100.99,50800.0,72.2624,72.4129,72.1907,72.3843,50800.0
2012-08-22 12:00:00,101.02,101.13,100.88,100.88,33600.0,72.4058,72.4846,72.3054,72.3054,33600.0
2012-08-22 12:10:00,100.91,100.91,100.69,100.75,14900.0,72.3269,72.3269,72.1692,72.2122,14900.0
2012-08-22 12:20:00,100.72,100.76,100.65,100.65,8700.0,72.1907,72.2194,72.1406,72.1406,8700.0
2012-08-22 12:30:00,100.62,100.73,100.48,100.48,22800.0,72.1191,72.1979,72.0187,72.0187,22800.0
2012-08-22 12:40:00,100.53,100.54,100.4,100.47,68200.0,72.0546,72.0617,71.9614,72.0116,68200.0
2012-08-22 12:50:00,100.47,100.47,100.22,100.23,44500.0,72.0116,72.0116,71.8324,71.8395,44500.0
2012-08-22 13:00:00,100.21,100.41,100.21,100.25,20600.0,71.8252,71.9685,71.8252,71.8539,20600.0
2012-08-22 13:10:00,100.25,100.33,100.13,100.17,46500.0,71.8539,71.9112,71.7679,71.7965,46500.0
2012-08-22 13:20:00,100.17,100.38,100.17,100.38,14300.0,71.7965,71.947,71.7965,71.947,14300.0
2012-08-22 13:30:00,100.38,100.6,100.36,100.54,25600.0,71.947,72.1047,71.9327,72.0617,25600.0
2012-08-22 13:40:00,100.54,100.57,100.34,100.34,23100.0,72.0617,72.0832,71.9184,71.9184,23100.0
2012-08-22 13:50:00,100.34,100.41,100.19,100.35,21700.0,71.9184,71.9685,71.8109,71.9255,21700.0
2012-08-22 14:00:00,100.38,101.04,100.36,100.71,96100.0,71.947,72.4201,71.9327,72.1836,96100.0
2012-08-22 14:10:00,100.69,100.86,100.48,100.67,35600.0,72.1692,72.2911,72.0187,72.1549,35600.0
2012-08-22 14:20:00,100.64,100.94,100.62,100.87,28600.0,72.1334,72.3484,72.1191,72.2983,28600.0
2012-08-22 14:30:00,100.89,101.13,100.81,101.07,23800.0,72.3126,72.4846,72.2552,72.4416,23800.0
2012-08-22 14:40:00,100.98,101.42,100.97,101.32,53200.0,72.3771,72.6925,72.3699,72.6208,53200.0
2012-08-22 14:50:00,101.31,101.42,101.16,101.42,23600.0,72.6136,72.6925,72.5061,72.6925,23600.0
2012-08-22 15:00:00,101.4,101.45,101.23,101.39,49000.0,72.6781,72.714,72.5563,72.671,49000.0
2012-08-22 15:10:00,101.42,101.5,101.28,101.36,42400.0,72.6925,72.7498,72.5921,72.6495,42400.0
2012-08-22 15:20:00,101.3,101.47,101.2,101.42,51000.0,72.6065,72.7283,72.5348,72.6925,51000.0
2012-08-22 15:30:00,101.42,101.5,101.23,101.38,70000.0,72.6925,72.7498,72.5563,72.6638,70000.0
2012-08-22 15:40:00,101.4,101.44,101.15,101.34,32000.0,72.6781,72.7068,72.4989,72.6351,32000.0
2012-08-22 15:50:00,101.37,101.61,101.35,101.56,191600.0,72.6566,72.8286,72.6423,72.7928,191600.0
2012-08-23 09:30:00,101.0,101.13,100.64,101.11,48300.0,72.3914,72.4846,72.1334,72.4703,48300.0
2012-08-23 09:40:00,101.11,101.77,101.04,101.15,50700.0,72.4703,72.9433,72.4201,72.4989,50700.0
2012-08-23 09:50:00,101.07,101.24,100.7,100.77,33200.0,72.4416,72.5634,72.1764,72.2266,33200.0
2012-08-23 10:00:00,100.7,101.15,100.51,100.83,38600.0,72.1764,72.4989,72.0402,72.2696,38600.0
2012-08-23 10:10:00,100.88,100.9,100.44,100.55,53700.0,72.3054,72.3198,71.9901,72.0689,53700.0
2012-08-23 10:20:00,100.48,101.22,100.48,101.19,36400.0,72.0187,72.5491,72.0187,72.5276,36400.0
2012-08-23 10:30:00,101.16,101.25,100.96,101.12,84300.0,72.5061,72.5706,72.3628,72.4774,84300.0
2012-08-23 10:40:00,101.19,101.51,101.01,101.51,33300.0,72.5276,72.757,72.3986,72.757,33300.0
2012-08-23 10:50:00,101.46,101.6,101.33,101.48,18600.0,72.7211,72.8215,72.628,72.7355,18600.0
2012-08-23 11:00:00,101.46,101.54,101.1,101.52,17500.0,72.7211,72.7785,72.4631,72.7641,17500.0
2012-08-23 11:10:00,101.52,101.73,101.36,101.72,17400.0,72.7641,72.9147,72.6495,72.9075,17400.0
2012-08-23 11:20:00,101.66,101.77,101.49,101.69,20600.0,72.8645,72.9433,72.7426,72.886,20600.0
2012-08-23 11:30:00,101.61,101.61,101.29,101.29,15800.0,72.8286,72.8286,72.5993,72.5993,15800.0
2012-08-23 11:40:00,101.25,101.32,100.79,100.81,69200.0,72.5706,72.6208,72.2409,72.2552,69200.0
2012-08-23 11:50:00,100.86,101.0,100.59,100.88,41700.0,72.2911,72.3914,72.0976,72.3054,41700.0
2012-08-23 12:00:00,100.9,101.01,100.75,100.75,42700.0,72.3198,72.3986,72.2122,72.2122,42700.0
2012-08-23 12:10:00,100.75,100.76,100.51,100.71,9200.0,72.2122,72.2194,72.0402,72.1836,9200.0
2012-08-23 12:20:00,100.72,100.77,100.58,100.61,10400.0,72.1907,72.2266,72.0904,72.1119,10400.0
2012-08-23 12:30:00,100.58,100.66,100.53,100.64,16700.0,72.0904,72.1477,72.0546,72.1334,16700.0
2012-08-23 12:40:00,100.61,100.84,100.55,100.57,13400.0,72.1119,72.2768,72.0689,72.0832,13400.0
2012-08-23 12:50:00,100.59,100.64,100.37,100.43,15500.0,72.0976,72.1334,71.9399,71.9829,15500.0
2012-08-23 13:00:00,100.41,100.52,100.34,100.48,16600.0,71.9685,72.0474,71.9184,72.0187,16600.0
2012-08-23 13:10:00,100.48,100.53,100.3,100.39,19400.0,72.0187,72.0546,71.8897,71.9542,19400.0
2012-08-23 13:20:00,100.44,100.51,100.14,100.34,20700.0,71.9901,72.0402,71.775,71.9184,20700.0
2012-08-23 13:30:00,100.33,100.51,100.2,100.33,16500.0,71.9112,72.0402,71.818,71.9112,16500.0
2012-08-23 13:40:00,100.29,100.47,100.25,100.39,77700.0,71.8825,72.0116,71.8539,71.9542,77700.0
2012-08-23 13:50:00,100.38,100.56,100.24,100.35,22100.0,71.947,72.0761,71.8467,71.9255,22100.0
2012-08-23 14:00:00,100.3,100.35,100.04,100.25,31400.0,71.8897,71.9255,71.7034,71.8539,31400.0
2012-08-23 14:10:00,100.26,100.36,100.21,100.29,32400.0,71.861,71.9327,71.8252,71.8825,32400.0
2012-08-23 14:20:00,100.32,100.32,100.16,100.16,11200.0,71.904,71.904,71.7894,71.7894,11200.0
2012-08-23 14:30:00,100.16,100.33,100.14,100.3,47600.0,71.7894,71.9112,71.775,71.8897,47600.0
2012-08-23 14:40:00,100.3,100.67,100.27,100.59,21800.0,71.8897,72.1549,71.8682,72.0976,21800.0
2012-08-23 14:50:00,100.6,100.62,100.27,100.35,14200.0,72.1047,72.1191,71.8682,71.9255,14200.0
2012-08-23 15:00:00,100.34,100.56,100.32,100.52,23700.0,71.9184,72.0761,71.904,72.0474,23700.0
2012-08-23 15:10:00,100.56,100.66,100.36,100.36,55200.0,72.0761,72.1477,71.9327,71.9327,55200.0
2012-08-23 15:20:00,100.36,100.44,100.14,100.42,20200.0,71.9327,71.9901,71.775,71.9757,20200.0
2012-08-23 15:30:00,100.39,100.52,100.15,100.36,155100.0,71.9542,72.0474,71.7822,71.9327,155100.0
2012-08-23 15:40:00,100.33,100.5,100.31,100.39,39000.0,71.9112,72.0331,71.8969,71.9542,39000.0
2012-08-23 15:50:00,100.39,100.45,100.24,100.4,64900.0,71.9542,71.9972,71.8467,71.9614,64900.0
2012-08-24 09:30:00,100.05,100.23,99.43,99.75,106200.0,71.7105,71.8395,71.2661,71.4955,106200.0
2012-08-24 09:40:00,99.7,99.7,99.23,99.49,69200.0,71.4597,71.4597,71.1228,71.3091,69200.0
2012-08-24 09:50:00,99.49,99.56,99.23,99.43,58800.0,71.3091,71.3593,71.1228,71.2661,58800.0
2012-08-24 10:00:00,99.44,99.6,99.36,99.48,42100.0,71.2733,71.388,71.216,71.302,42100.0
2012-08-24 10:10:00,99.51,99.67,99.43,99.51,30000.0,71.3235,71.4382,71.2661,71.3235,30000.0
2012-08-24 10:20:00,99.51,99.65,99.42,99.52,39700.0,71.3235,71.4238,71.259,71.3306,39700.0
2012-08-24 10:30:00,99.51,99.78,99.37,99.75,84000.0,71.3235,71.517,71.2231,71.4955,84000.0
2012-08-24 10:40:00,99.85,100.32,99.79,100.0,32600.0,71.5672,71.904,71.5242,71.6747,32600.0
2012-08-24 10:50:00,100.04,100.07,99.89,100.0,13800.0,71.7034,71.7249,71.5958,71.6747,13800.0
2012-08-24 11:00:00,100.07,100.26,100.06,100.18,33900.0,71.7249,71.861,71.7177,71.8037,33900.0
2012-08-24 11:10:00,100.17,100.78,100.1,100.66,26600.0,71.7965,72.2337,71.7464,72.1477,26600.0
2012-08-24 11:20:00,100.69,100.76,100.35,100.39,38100.0,72.1692,72.2194,71.9255,71.9542,38100.0
2012-08-24 11:30:00,100.4,100.69,100.39,100.39,29000.0,71.9614,72.1692,71.9542,71.9542,29000.0
2012-08-24 11:40:00,100.39,100.39,99.84,100.0,46900.0,71.9542,71.9542,71.56,71.6747,46900.0
2012-08-24 11:50:00,99.97,100.04,99.79,99.92,10700.0,71.6532,71.7034,71.5242,71.6173,10700.0
2012-08-24 12:00:00,99.91,100.2,99.84,100.17,11300.0,71.6102,71.818,71.56,71.7965,11300.0
2012-08-24 12:10:00,100.11,100.13,99.89,99.94,13900.0,71.7535,71.7679,71.5958,71.6317,13900.0
2012-08-24 12:20:00,99.96,100.13,99.89,100.09,28700.0,71.646,71.7679,71.5958,71.7392,28700.0
2012-08-24 12:30:00,100.08,100.1,99.94,99.98,8400.0,71.732,71.7464,71.6317,71.6603,8400.0
2012-08-24 12:40:00,100.02,100.09,99.92,100.07,9800.0,71.689,71.7392,71.6173,71.7249,9800.0
2012-08-24 12:50:00,100.07,100.12,99.99,100.08,24300.0,71.7249,71.7607,71.6675,71.732,24300.0
2012-08-24 13:00:00,100.03,100.11,99.95,100.09,19900.0,71.6962,71.7535,71.6388,71.7392,19900.0
2012-08-24 13:10:00,100.08,100.08,99.95,100.03,9800.0,71.732,71.732,71.6388,71.6962,9800.0
2012-08-24 13:20:00,100.06,100.06,99.96,99.97,11900.0,71.7177,71.7177,71.646,71.6532,11900.0
2012-08-24 13:30:00,100.0,100.12,99.98,100.02,22100.0,71.6747,71.7607,71.6603,71.689,22100.0
2012-08-24 13:40:00,100.04,100.24,100.02,100.21,42000.0,71.7034,71.8467,71.689,71.8252,42000.0
2012-08-24 13:50:00,100.2,100.23,99.96,100.03,47100.0,71.818,71.8395,71.646,71.6962,47100.0
2012-08-24 14:00:00,100.05,100.13,100.0,100.04,16600.0,71.7105,71.7679,71.6747,71.7034,16600.0
2012-08-24 14:10:00,100.04,100.08,99.95,100.0,15100.0,71.7034,71.732,71.6388,71.6747,15100.0
2012-08-24 14:20:00,100.0,100.05,99.91,99.93,16400.0,71.6747,71.7105,71.6102,71.6245,16400.0
2012-08-24 14:30:00,99.92,100.03,99.77,99.83,22800.0,71.6173,71.6962,71.5098,71.5528,22800.0
2012-08-24 14:40:00,99.8,99.95,99.8,99.86,23400.0,71.5313,71.6388,71.5313,71.5743,23400.0
2012-08-24 14:50:00,99.85,99.98,99.79,99.86,19600.0,71.5672,71.6603,71.5242,71.5743,19600.0
2012-08-24 15:00:00,99.9,100.08,99.88,100.01,29700.0,71.603,71.732,71.5887,71.6819,29700.0
2012-08-24 15:10:00,100.0,100.17,100.0,100.1,42200.0,71.6747,71.7965,71.6747,71.7464,42200.0
2012-08-24 15:20:00,100.1,100.16,100.0,100.1,25700.0,71.7464,71.7894,71.6747,71.7464,25700.0
2012-08-24 15:30:00,100.08,100.23,100.0,100.2,24700.0,71.732,71.8395,71.6747,71.818,24700.0
2012-08-24 15:40:00,100.21,100.43,100.07,100.21,44000.0,71.8252,71.9829,71.7249,71.8252,44000.0
2012-08-24 15:50:00,100.22,100.26,99.97,100.09,94000.0,71.8324,71.861,71.6532,71.7392,94000.0
2012-08-27 09:30:00,100.37,100.58,99.53,99.56,53900.0,71.9399,72.0904,71.3378,71.3593,53900.0
2012-08-27 09:40:00,99.54,99.6,99.09,99.46,50300.0,71.345,71.388,71.0224,71.2876,50300.0
2012-08-27 09:50:00,99.51,99.51,99.09,99.12,79500.0,71.3235,71.3235,71.0224,71.0439,79500.0
2012-08-27 10:00:00,99.07,99.28,99.02,99.06,34500.0,71.0081,71.1586,70.9723,71.0009,34500.0
2012-08-27 10:10:00,99.13,99.47,99.13,99.25,28500.0,71.0511,71.2948,71.0511,71.1371,28500.0
2012-08-27 10:20:00,99.25,99.43,99.19,99.41,22400.0,71.1371,71.2661,71.0941,71.2518,22400.0
2012-08-27 10:30:00,99.41,99.42,99.19,99.25,22700.0,71.2518,71.259,71.0941,71.1371,22700.0
2012-08-27 10:40:00,99.25,99.32,99.15,99.22,26000.0,71.1371,71.1873,71.0654,71.1156,26000.0
2012-08-27 10:50:00,99.22,99.34,99.06,99.18,30500.0,71.1156,71.2016,71.0009,71.087,30500.0
2012-08-27 11:00:00,99.17,99.23,99.07,99.16,67600.0,71.0798,71.1228,71.0081,71.0726,67600.0
2012-08-27 11:10:00,99.16,99.31,99.12,99.27,58600.0,71.0726,71.1801,71.0439,71.1515,58600.0
2012-08-27 11:20:00,99.27,99.28,99.18,99.27,27800.0,71.1515,71.1586,71.087,71.1515,27800.0
2012-08-27 11:30:00,99.29,99.4,99.21,99.35,56100.0,71.1658,71.2446,71.1085,71.2088,56100.0
2012-08-27 11:40:00,99.34,99.39,99.28,99.38,53600.0,71.2016,71.2375,71.1586,71.2303,53600.0
2012-08-27 11:50:00,99.37,99.37,99.22,99.28,13500.0,71.2231,71.2231,71.1156,71.1586,13500.0
2012-08-27 12:00:00,99.24,99.4,99.15,99.26,12600.0,71.13,71.2446,71.0654,71.1443,12600.0
2012-08-27 12:10:00,99.28,99.45,99.27,99.28,13400.0,71.1586,71.2805,71.1515,71.1586,13400.0
2012-08-27 12:20:00,99.29,99.38,99.05,99.08,17900.0,71.1658,71.2303,70.9938,71.0153,17900.0
2012-08-27 12:30:00,99.08,99.29,99.05,99.21,10700.0,71.0153,71.1658,70.9938,71.1085,10700.0
2012-08-27 12:40:00,99.21,99.24,99.17,99.21,19500.0,71.1085,71.13,71.0798,71.1085,19500.0
2012-08-27 12:50:00,99.2,99.21,99.11,99.18,9900.0,71.1013,71.1085,71.0368,71.087,9900.0
2012-08-27 13:00:00,99.19,99.19,99.1,99.13,13900.0,71.0941,71.0941,71.0296,71.0511,13900.0
2012-08-27 13:10:00,99.11,99.21,99.11,99.13,23900.0,71.0368,71.1085,71.0368,71.0511,23900.0
2012-08-27 13:20:00,99.13,99.17,99.11,99.15,13900.0,71.0511,71.0798,71.0368,71.0654,13900.0
2012-08-27 13:30:00,99.15,99.16,98.93,98.96,25500.0,71.0654,71.0726,70.9078,70.9293,25500.0
2012-08-27 13:40:00,98.93,99.0,98.8,98.81,28300.0,70.9078,70.9579,70.8146,70.8218,28300.0
2012-08-27 13:50:00,98.81,98.96,98.69,98.89,32400.0,70.8218,70.9293,70.7357,70.8791,32400.0
2012-08-27 14:00:00,98.87,98.99,98.82,98.97,16100.0,70.8648,70.9508,70.8289,70.9364,16100.0
2012-08-27 14:10:00,98.96,98.98,98.81,98.95,14700.0,70.9293,70.9436,70.8218,70.9221,14700.0
2012-08-27 14:20:00,98.99,99.04,98.89,99.04,28700.0,70.9508,70.9866,70.8791,70.9866,28700.0
2012-08-27 14:30:00,99.04,99.18,99.04,99.12,19800.0,70.9866,71.087,70.9866,71.0439,19800.0
2012-08-27 14:40:00,99.14,99.16,98.93,98.99,41000.0,71.0583,71.0726,70.9078,70.9508,41000.0
2012-08-27 14:50:00,98.99,99.06,98.92,98.93,15900.0,70.9508,71.0009,70.9006,70.9078,15900.0
2012-08-27 15:00:00,98.93,98.95,98.81,98.87,54200.0,70.9078,70.9221,70.8218,70.8648,54200.0
2012-08-27 15:10:00,98.87,98.91,98.77,98.8,28700.0,70.8648,70.8934,70.7931,70.8146,28700.0
2012-08-27 15:20:00,98.79,98.82,98.65,98.69,50900.0,70.8074,70.8289,70.7071,70.7357,50900.0
2012-08-27 15:30:00,98.68,98.79,98.55,98.62,49700.0,70.7286,70.8074,70.6354,70.6856,49700.0
2012-08-27 15:40:00,98.6,98.69,98.5,98.52,69200.0,70.6712,70.7357,70.5996,70.6139,69200.0
2012-08-27 15:50:00,98.52,98.56,98.35,98.54,166200.0,70.6139,70.6426,70.4921,70.6282,166200.0
2012-08-28 09:30:00,98.28,98.3,97.53,98.12,90800.0,70.4419,70.4562,69.9043,70.3272,90800.0
2012-08-28 09:40:00,98.18,98.21,97.67,98.1,148200.0,70.3702,70.3917,70.0047,70.3129,148200.0
2012-08-28 09:50:00,98.16,98.21,97.64,98.11,69900.0,70.3559,70.3917,69.9832,70.32,69900.0
2012-08-28 10:00:00,98.03,98.21,97.63,98.16,67800.0,70.2627,70.3917,69.976,70.3559,67800.0
2012-08-28 10:10:00,98.17,98.34,98.07,98.21,45600.0,70.363,70.4849,70.2914,70.3917,45600.0
2012-08-28 10:20:00,98.22,98.33,98.12,98.23,80300.0,70.3989,70.4777,70.3272,70.406,80300.0
2012-08-28 10:30:00,98.25,98.35,98.09,98.24,53600.0,70.4204,70.4921,70.3057,70.4132,53600.0
2012-08-28 10:40:00,98.25,98.37,97.91,97.92,48400.0,70.4204,70.5064,70.1767,70.1839,48400.0
2012-08-28 10:50:00,97.91,98.01,97.39,97.42,57100.0,70.1767,70.2484,69.804,69.8255,57100.0
2012-08-28 11:00:00,97.41,97.79,97.39,97.75,151300.0,69.8183,70.0907,69.804,70.062,151300.0
2012-08-28 11:10:00,97.75,97.77,97.31,97.6,196600.0,70.062,70.0763,69.7466,69.9545,196600.0
2012-08-28 11:20:00,97.6,97.74,97.55,97.6,57500.0,69.9545,70.0548,69.9187,69.9545,57500.0
2012-08-28 11:30:00,97.66,97.81,97.51,97.66,30400.0,69.9975,70.105,69.89,69.9975,30400.0
2012-08-28 11:40:00,97.72,97.86,97.56,97.84,18200.0,70.0405,70.1408,69.9258,70.1265,18200.0
2012-08-28 11:50:00,97.87,97.88,97.61,97.82,23700.0,70.148,70.1552,69.9617,70.1122,23700.0
2012-08-28 12:00:00,97.88,98.15,97.86,97.97,86400.0,70.1552,70.3487,70.1408,70.2197,86400.0
2012-08-28 12:10:00,98.01,98.01,97.87,97.91,17800.0,70.2484,70.2484,70.148,70.1767,17800.0
2012-08-28 12:20:00,97.89,97.96,97.7,97.78,17200.0,70.1623,70.2125,70.0262,70.0835,17200.0
2012-08-28 12:30:00,97.75,97.86,97.62,97.66,13900.0,70.062,70.1408,69.9688,69.9975,13900.0
2012-08-28 12:40:00,97.66,98.02,97.54,97.88,88800.0,69.9975,70.2555,69.9115,70.1552,88800.0
2012-08-28 12:50:00,97.91,98.02,97.82,97.91,91800.0,70.1767,70.2555,70.1122,70.1767,91800.0
2012-08-28 13:00:00,97.94,97.96,97.54,97.61,37600.0,70.1982,70.2125,69.9115,69.9617,37600.0
2012-08-28 13:10:00,97.6,97.74,97.58,97.59,30000.0,69.9545,70.0548,69.9402,69.9473,30000.0
2012-08-28 13:20:00,97.58,97.76,97.55,97.59,110500.0,69.9402,70.0692,69.9187,69.9473,110500.0
2012-08-28 13:30:00,97.59,97.94,97.58,97.86,50700.0,69.9473,70.1982,69.9402,70.1408,50700.0
2012-08-28 13:40:00,97.87,97.92,97.63,97.71,23000.0,70.148,70.1839,69.976,70.0333,23000.0
2012-08-28 13:50:00,97.68,97.69,97.55,97.61,19200.0,70.0118,70.019,69.9187,69.9617,19200.0
2012-08-28 14:00:00,97.61,97.77,97.61,97.64,22000.0,69.9617,70.0763,69.9617,69.9832,22000.0
2012-08-28 14:10:00,97.64,97.69,97.51,97.63,41700.0,69.9832,70.019,69.89,69.976,41700.0
2012-08-28 14:20:00,97.67,97.76,97.6,97.74,36500.0,70.0047,70.0692,69.9545,70.0548,36500.0
2012-08-28 14:30:00,97.74,97.78,97.68,97.72,22000.0,70.0548,70.0835,70.0118,70.0405,22000.0
2012-08-28 14:40:00,97.74,97.81,97.55,97.6,29500.0,70.0548,70.105,69.9187,69.9545,29500.0
2012-08-28 14:50:00,97.59,97.6,97.41,97.48,60600.0,69.9473,69.9545,69.8183,69.8685,60600.0
2012-08-28 15:00:00,97.5,97.58,97.45,97.54,51600.0,69.8828,69.9402,69.847,69.9115,51600.0
2012-08-28 15:10:00,97.56,97.62,97.31,97.33,107600.0,69.9258,69.9688,69.7466,69.761,107600.0
2012-08-28 15:20:00,97.33,97.38,96.96,97.11,119900.0,69.761,69.7968,69.4958,69.6033,119900.0
2012-08-28 15:30:00,97.1,97.24,97.01,97.15,111100.0,69.5961,69.6965,69.5316,69.632,111100.0
2012-08-28 15:40:00,97.15,97.15,96.9,96.91,129700.0,69.632,69.632,69.4528,69.4599,129700.0
2012-08-28 15:50:00,96.91,97.07,96.85,96.94,156500.0,69.4599,69.5746,69.4169,69.4814,156500.0
2012-08-29 09:30:00,96.28,96.9,95.9,96.9,96500.0,69.0084,69.4528,68.736,69.4528,96500.0
2012-08-29 09:40:00,96.9,97.31,96.85,97.13,86200.0,69.4528,69.7466,69.4169,69.6176,86200.0
2012-08-29 09:50:00,97.19,97.23,96.82,97.06,60000.0,69.6606,69.6893,69.3954,69.5674,60000.0
2012-08-29 10:00:00,97.01,97.51,97.01,97.25,108700.0,69.5316,69.89,69.5316,69.7036,108700.0
2012-08-29 10:10:00,97.24,97.53,97.22,97.34,53400.0,69.6965,69.9043,69.6821,69.7681,53400.0
2012-08-29 10:20:00,97.33,97.4,97.14,97.17,36800.0,69.761,69.8111,69.6248,69.6463,36800.0
2012-08-29 10:30:00,97.18,97.37,97.15,97.23,57900.0,69.6535,69.7896,69.632,69.6893,57900.0
2012-08-29 10:40:00,97.18,97.19,96.72,96.72,36100.0,69.6535,69.6606,69.3238,69.3238,36100.0
2012-08-29 10:50:00,96.77,96.79,96.6,96.75,15000.0,69.3596,69.3739,69.2377,69.3453,15000.0
2012-08-29 11:00:00,96.71,96.74,96.57,96.7,19700.0,69.3166,69.3381,69.2162,69.3094,19700.0
2012-08-29 11:10:00,96.68,96.83,96.64,96.8,19400.0,69.2951,69.4026,69.2664,69.3811,19400.0
2012-08-29 11:20:00,96.77,96.8,96.49,96.6,48300.0,69.3596,69.3811,69.1589,69.2377,48300.0
2012-08-29 11:30:00,96.62,96.83,96.5,96.78,50400.0,69.2521,69.4026,69.1661,69.3668,50400.0
2012-08-29 11:40:00,96.81,96.93,96.76,96.81,21100.0,69.3883,69.4743,69.3524,69.3883,21100.0
2012-08-29 11:50:00,96.85,96.89,96.67,96.68,61700.0,69.4169,69.4456,69.2879,69.2951,61700.0
2012-08-29 12:00:00,96.72,96.9,96.71,96.89,10200.0,69.3238,69.4528,69.3166,69.4456,10200.0
2012-08-29 12:10:00,96.92,96.92,96.78,96.88,17700.0,69.4671,69.4671,69.3668,69.4384,17700.0
2012-08-29 12:20:00,96.89,97.07,96.85,97.05,25800.0,69.4456,69.5746,69.4169,69.5603,25800.0
2012-08-29 12:30:00,97.05,97.07,96.95,97.05,24500.0,69.5603,69.5746,69.4886,69.5603,24500.0
2012-08-29 12:40:00,97.05,97.1,97.01,97.05,20100.0,69.5603,69.5961,69.5316,69.5603,20100.0
2012-08-29 12:50:00,97.05,97.15,97.0,97.13,23900.0,69.5603,69.632,69.5244,69.6176,23900.0
2012-08-29 13:00:00,97.11,97.25,97.11,97.23,22700.0,69.6033,69.7036,69.6033,69.6893,22700.0
2012-08-29 13:10:00,97.23,97.38,97.2,97.25,29200.0,69.6893,69.7968,69.6678,69.7036,29200.0
2012-08-29 13:20:00,97.2,97.45,97.2,97.35,12600.0,69.6678,69.847,69.6678,69.7753,12600.0
2012-08-29 13:30:00,97.37,97.4,97.17,97.3,54600.0,69.7896,69.8111,69.6463,69.7395,54600.0
2012-08-29 13:40:00,97.29,97.52,97.28,97.41,31200.0,69.7323,69.8972,69.7251,69.8183,31200.0
2012-08-29 13:50:00,97.45,97.54,97.32,97.54,83500.0,69.847,69.9115,69.7538,69.9115,83500.0
2012-08-29 14:00:00,97.55,97.59,97.36,97.58,39000.0,69.9187,69.9473,69.7825,69.9402,39000.0
2012-08-29 14:10:00,97.56,97.77,97.55,97.69,26300.0,69.9258,70.0763,69.9187,70.019,26300.0
2012-08-29 14:20:00,97.71,97.97,97.7,97.95,32000.0,70.0333,70.2197,70.0262,70.2054,32000.0
2012-08-29 14:30:00,97.96,98.03,97.77,97.8,47600.0,70.2125,70.2627,70.0763,70.0978,47600.0
2012-08-29 14:40:00,97.82,98.06,97.78,97.97,62400.0,70.1122,70.2842,70.0835,70.2197,62400.0
2012-08-29 14:50:00,97.95,98.02,97.89,97.97,42700.0,70.2054,70.2555,70.1623,70.2197,42700.0
2012-08-29 15:00:00,97.96,98.02,97.86,98.02,29200.0,70.2125,70.2555,70.1408,70.2555,29200.0
2012-08-29 15:10:00,98.03,98.13,98.0,98.02,30900.0,70.2627,70.3344,70.2412,70.2555,30900.0
2012-08-29 15:20:00,98.01,98.16,97.97,98.15,33500.0,70.2484,70.3559,70.2197,70.3487,33500.0
2012-08-29 15:30:00,98.15,98.15,97.82,97.82,57400.0,70.3487,70.3487,70.1122,70.1122,57400.0
2012-08-29 15:40:00,97.8,97.96,97.68,97.74,69000.0,70.0978,70.2125,70.0118,70.0548,69000.0
2012-08-29 15:50:00,97.72,97.86,97.65,97.76,121700.0,70.0405,70.1408,69.9903,70.0692,121700.0
2012-08-30 09:30:00,95.84,97.39,95.84,97.37,121000.0,68.693,69.804,68.693,69.7896,121000.0
2012-08-30 09:40:00,97.39,97.8,97.26,97.59,37100.0,69.804,70.0978,69.7108,69.9473,37100.0
2012-08-30 09:50:00,97.61,97.68,97.06,97.1,71400.0,69.9617,70.0118,69.5674,69.5961,71400.0
2012-08-30 10:00:00,97.08,97.17,96.83,97.15,66500.0,69.5818,69.6463,69.4026,69.632,66500.0
2012-08-30 10:10:00,97.13,97.15,96.96,97.03,24400.0,69.6176,69.632,69.4958,69.5459,24400.0
2012-08-30 10:20:00,97.07,97.07,96.42,96.45,48300.0,69.5746,69.5746,69.1087,69.1302,48300.0
2012-08-30 10:30:00,96.44,96.53,96.27,96.39,63200.0,69.1231,69.1876,69.0012,69.0872,63200.0
2012-08-30 10:40:00,96.36,96.46,96.22,96.25,47200.0,69.0657,69.1374,68.9654,68.9869,47200.0
2012-08-30 10:50:00,96.25,96.36,96.16,96.26,67200.0,68.9869,69.0657,68.9224,68.9941,67200.0
2012-08-30 11:00:00,96.27,96.28,96.13,96.19,41300.0,69.0012,69.0084,68.9009,68.9439,41300.0
2012-08-30 11:10:00,96.19,96.31,96.0,96.23,64800.0,68.9439,69.0299,68.8077,68.9725,64800.0
2012-08-30 11:20:00,96.25,96.34,96.14,96.29,63300.0,68.9869,69.0514,68.908,69.0156,63300.0
2012-08-30 11:30:00,96.25,96.3,96.17,96.25,17800.0,68.9869,69.0227,68.9295,68.9869,17800.0
2012-08-30 11:40:00,96.3,96.32,96.11,96.16,47000.0,69.0227,69.0371,68.8865,68.9224,47000.0
2012-08-30 11:50:00,96.21,96.33,96.07,96.08,30400.0,68.9582,69.0442,68.8579,68.865,30400.0
2012-08-30 12:00:00,96.07,96.17,96.05,96.11,40600.0,68.8579,68.9295,68.8435,68.8865,40600.0
2012-08-30 12:10:00,96.11,96.18,96.05,96.07,18000.0,68.8865,68.9367,68.8435,68.8579,18000.0
2012-08-30 12:20:00,96.08,96.15,95.89,95.9,60500.0,68.865,68.9152,68.7289,68.736,60500.0
2012-08-30 12:30:00,95.96,96.17,95.91,96.14,28500.0,68.779,68.9295,68.7432,68.908,28500.0
2012-08-30 12:40:00,96.13,96.13,95.96,95.99,28800.0,68.9009,68.9009,68.779,68.8005,28800.0
2012-08-30 12:50:00,95.98,96.08,95.93,95.98,23100.0,68.7934,68.865,68.7575,68.7934,23100.0
2012-08-30 13:00:00,96.0,96.01,95.89,95.91,30900.0,68.8077,68.8149,68.7289,68.7432,30900.0
2012-08-30 13:10:00,95.91,96.03,95.8,95.86,19900.0,68.7432,68.8292,68.6643,68.7074,19900.0
2012-08-30 13:20:00,95.88,95.89,95.71,95.85,14000.0,68.7217,68.7289,68.5998,68.7002,14000.0
2012-08-30 13:30:00,95.83,96.01,95.8,95.88,32400.0,68.6858,68.8149,68.6643,68.7217,32400.0
2012-08-30 13:40:00,95.91,96.05,95.82,96.04,24500.0,68.7432,68.8435,68.6787,68.8364,24500.0
2012-08-30 13:50:00,96.01,96.02,95.91,95.96,19000.0,68.8149,68.822,68.7432,68.779,19000.0
2012-08-30 14:00:00,95.97,96.28,95.97,96.22,30900.0,68.7862,69.0084,68.7862,68.9654,30900.0
2012-08-30 14:10:00,96.22,96.31,96.17,96.2,66100.0,68.9654,69.0299,68.9295,68.951,66100.0
2012-08-30 14:20:00,96.2,96.3,96.2,96.26,57700.0,68.951,69.0227,68.951,68.9941,57700.0
2012-08-30 14:30:00,96.26,96.32,96.13,96.2,31100.0,68.9941,69.0371,68.9009,68.951,31100.0
2012-08-30 14:40:00,96.21,96.24,96.17,96.23,17200.0,68.9582,68.9797,68.9295,68.9725,17200.0
2012-08-30 14:50:00,96.24,96.32,96.22,96.28,64700.0,68.9797,69.0371,68.9654,69.0084,64700.0
2012-08-30 15:00:00,96.3,96.3,96.22,96.22,19200.0,69.0227,69.0227,68.9654,68.9654,19200.0
2012-08-30 15:10:00,96.22,96.29,96.19,96.21,30900.0,68.9654,69.0156,68.9439,68.9582,30900.0
2012-08-30 15:20:00,96.21,96.3,96.17,96.23,34900.0,68.9582,69.0227,68.9295,68.9725,34900.0
2012-08-30 15:30:00,96.25,96.31,96.1,96.12,78500.0,68.9869,69.0299,68.8794,68.8937,78500.0
2012-08-30 15:40:00,96.13,96.25,95.96,96.11,58500.0,68.9009,68.9869,68.779,68.8865,58500.0
2012-08-30 15:50:00,96.09,96.09,95.52,95.73,276800.0,68.8722,68.8722,68.4637,68.6142,276800.0
2012-08-31 09:30:00,96.86,96.98,96.5,96.65,99200.0,69.4241,69.5101,69.1661,69.2736,99200.0
2012-08-31 09:40:00,96.71,96.71,96.2,96.25,36300.0,69.3166,69.3166,68.951,68.9869,36300.0
2012-08-31 09:50:00,96.25,96.63,96.24,96.61,26200.0,68.9869,69.2592,68.9797,69.2449,26200.0
2012-08-31 10:00:00,96.61,96.71,95.55,95.61,47000.0,69.2449,69.3166,68.4852,68.5282,47000.0
2012-08-31 10:10:00,95.62,96.74,95.5,96.7,42400.0,68.5353,69.3381,68.4493,69.3094,42400.0
2012-08-31 10:20:00,96.65,96.8,96.54,96.57,63300.0,69.2736,69.3811,69.1947,69.2162,63300.0
2012-08-31 10:30:00,96.61,96.88,96.42,96.52,41000.0,69.2449,69.4384,69.1087,69.1804,41000.0
2012-08-31 10:40:00,96.59,96.75,96.45,96.54,34800.0,69.2306,69.3453,69.1302,69.1947,34800.0
2012-08-31 10:50:00,96.57,97.0,96.43,96.85,52400.0,69.2162,69.5244,69.1159,69.4169,52400.0
2012-08-31 11:00:00,96.88,97.22,96.86,97.1,63800.0,69.4384,69.6821,69.4241,69.5961,63800.0
2012-08-31 11:10:00,97.09,97.13,96.85,96.9,45700.0,69.589,69.6176,69.4169,69.4528,45700.0
2012-08-31 11:20:00,96.98,97.08,96.83,96.89,13200.0,69.5101,69.5818,69.4026,69.4456,13200.0
2012-08-31 11:30:00,96.91,96.97,96.82,96.91,12600.0,69.4599,69.5029,69.3954,69.4599,12600.0
2012-08-31 11:40:00,96.94,97.05,96.84,96.94,18200.0,69.4814,69.5603,69.4098,69.4814,18200.0
2012-08-31 11:50:00,96.93,97.1,96.9,96.92,19200.0,69.4743,69.5961,69.4528,69.4671,19200.0
2012-08-31 12:00:00,96.95,97.05,96.62,96.62,20700.0,69.4886,69.5603,69.2521,69.2521,20700.0
2012-08-31 12:10:00,96.6,96.6,96.33,96.43,17900.0,69.2377,69.2377,69.0442,69.1159,17900.0
2012-08-31 12:20:00,96.41,96.53,96.33,96.43,10900.0,69.1016,69.1876,69.0442,69.1159,10900.0
2012-08-31 12:30:00,96.39,96.65,96.26,96.47,19600.0,69.0872,69.2736,68.9941,69.1446,19600.0
2012-08-31 12:40:00,96.49,96.65,96.45,96.63,32400.0,69.1589,69.2736,69.1302,69.2592,32400.0
2012-08-31 12:50:00,96.63,97.1,96.56,96.97,90400.0,69.2592,69.5961,69.2091,69.5029,90400.0
2012-08-31 13:00:00,96.96,97.0,96.76,96.76,32000.0,69.4958,69.5244,69.3524,69.3524,32000.0
2012-08-31 13:10:00,96.74,96.74,96.38,96.38,26100.0,69.3381,69.3381,69.0801,69.0801,26100.0
2012-08-31 13:20:00,96.42,96.56,96.36,96.41,16300.0,69.1087,69.2091,69.0657,69.1016,16300.0
2012-08-31 13:30:00,96.49,96.65,96.49,96.64,18000.0,69.1589,69.2736,69.1589,69.2664,18000.0
2012-08-31 13:40:00,96.64,96.8,96.64,96.77,20500.0,69.2664,69.3811,69.2664,69.3596,20500.0
2012-08-31 13:50:00,96.78,96.99,96.74,96.89,16300.0,69.3668,69.5173,69.3381,69.4456,16300.0
2012-08-31 14:00:00,96.9,97.0,96.83,96.97,20300.0,69.4528,69.5244,69.4026,69.5029,20300.0
2012-08-31 14:10:00,97.01,97.17,96.94,97.17,31100.0,69.5316,69.6463,69.4814,69.6463,31100.0
2012-08-31 14:20:00,97.18,97.27,97.1,97.19,40600.0,69.6535,69.718,69.5961,69.6606,40600.0
2012-08-31 14:30:00,97.19,97.24,97.15,97.23,30800.0,69.6606,69.6965,69.632,69.6893,30800.0
2012-08-31 14:40:00,97.22,97.25,97.15,97.24,52600.0,69.6821,69.7036,69.632,69.6965,52600.0
2012-08-31 14:50:00,97.25,97.4,97.22,97.38,50200.0,69.7036,69.8111,69.6821,69.7968,50200.0
2012-08-31 15:00:00,97.36,97.38,96.89,96.99,34500.0,69.7825,69.7968,69.4456,69.5173,34500.0
2012-08-31 15:10:00,96.97,97.06,96.85,97.06,44400.0,69.5029,69.5674,69.4169,69.5674,44400.0
2012-08-31 15:20:00,97.05,97.17,97.02,97.05,43600.0,69.5603,69.6463,69.5388,69.5603,43600.0
2012-08-31 15:30:00,97.04,97.11,96.8,96.97,81100.0,69.5531,69.6033,69.3811,69.5029,81100.0
2012-08-31 15:40:00,97.0,97.02,96.75,96.97,91800.0,69.5244,69.5388,69.3453,69.5029,91800.0
2012-08-31 15:50:00,96.96,97.33,96.92,97.11,197500.0,69.4958,69.761,69.4671,69.6033,197500.0
2012-09-04 09:30:00,97.08,97.08,95.91,96.0,73100.0,69.5818,69.5818,68.7432,68.8077,73100.0
2012-09-04 09:40:00,95.95,96.0,95.67,95.79,72300.0,68.7719,68.8077,68.5712,68.6572,72300.0
2012-09-04 09:50:00,95.78,95.86,95.4,95.63,48400.0,68.65,68.7074,68.3776,68.5425,48400.0
2012-09-04 10:00:00,95.61,95.76,95.3,95.38,94500.0,68.5282,68.6357,68.306,68.3633,94500.0
2012-09-04 10:10:00,95.38,95.42,95.02,95.4,80300.0,68.3633,68.392,68.1053,68.3776,80300.0
2012-09-04 10:20:00,95.45,95.58,95.36,95.46,112000.0,68.4135,68.5067,68.349,68.4207,112000.0
2012-09-04 10:30:00,95.41,95.48,95.15,95.31,81600.0,68.3848,68.435,68.1985,68.3131,81600.0
2012-09-04 10:40:00,95.31,95.35,95.15,95.16,35000.0,68.3131,68.3418,68.1985,68.2056,35000.0
2012-09-04 10:50:00,95.15,95.26,94.88,95.01,66000.0,68.1985,68.2773,68.0049,68.0981,66000.0
2012-09-04 11:00:00,94.99,95.13,94.91,94.94,44600.0,68.0838,68.1841,68.0264,68.0479,44600.0
2012-09-04 11:10:00,94.91,95.04,94.89,95.03,25700.0,68.0264,68.1196,68.0121,68.1125,25700.0
2012-09-04 11:20:00,95.02,95.17,94.93,95.15,23000.0,68.1053,68.2128,68.0408,68.1985,23000.0
2012-09-04 11:30:00,95.15,95.25,95.01,95.13,45700.0,68.1985,68.2701,68.0981,68.1841,45700.0
2012-09-04 11:40:00,95.14,95.14,94.87,94.98,37100.0,68.1913,68.1913,67.9978,68.0766,37100.0
2012-09-04 11:50:00,95.0,95.06,94.85,95.02,13200.0,68.0909,68.134,67.9834,68.1053,13200.0
2012-09-04 12:00:00,95.02,95.03,94.84,94.86,18900.0,68.1053,68.1125,67.9763,67.9906,18900.0
2012-09-04 12:10:00,94.87,95.1,94.84,95.02,24500.0,67.9978,68.1626,67.9763,68.1053,24500.0
2012-09-04 12:20:00,95.03,95.06,94.94,94.97,18400.0,68.1125,68.134,68.0479,68.0694,18400.0
2012-09-04 12:30:00,94.96,95.03,94.93,94.99,13000.0,68.0623,68.1125,68.0408,68.0838,13000.0
2012-09-04 12:40:00,95.02,95.2,95.01,95.11,11600.0,68.1053,68.2343,68.0981,68.1698,11600.0
2012-09-04 12:50:00,95.08,95.16,94.9,95.14,34800.0,68.1483,68.2056,68.0193,68.1913,34800.0
2012-09-04 13:00:00,95.16,95.24,95.1,95.2,11800.0,68.2056,68.263,68.1626,68.2343,11800.0
2012-09-04 13:10:00,95.21,95.38,95.11,95.32,25900.0,68.2415,68.3633,68.1698,68.3203,25900.0
2012-09-04 13:20:00,95.32,95.4,95.25,95.31,48900.0,68.3203,68.3776,68.2701,68.3131,48900.0
2012-09-04 13:30:00,95.3,95.34,95.09,95.2,29000.0,68.306,68.3346,68.1555,68.2343,29000.0
2012-09-04 13:40:00,95.2,95.22,94.95,94.95,67700.0,68.2343,68.2486,68.0551,68.0551,67700.0
2012-09-04 13:50:00,94.96,95.04,94.9,95.0,23100.0,68.0623,68.1196,68.0193,68.0909,23100.0
2012-09-04 14:00:00,95.01,95.34,94.97,95.28,33200.0,68.0981,68.3346,68.0694,68.2916,33200.0
2012-09-04 14:10:00,95.29,95.37,95.19,95.34,38000.0,68.2988,68.3561,68.2271,68.3346,38000.0
2012-09-04 14:20:00,95.4,95.68,95.37,95.64,48000.0,68.3776,68.5783,68.3561,68.5497,48000.0
2012-09-04 14:30:00,95.67,96.19,95.64,95.98,85200.0,68.5712,68.9439,68.5497,68.7934,85200.0
2012-09-04 14:40:00,96.01,96.13,95.8,95.89,44500.0,68.8149,68.9009,68.6643,68.7289,44500.0
2012-09-04 14:50:00,95.9,95.9,95.66,95.73,29700.0,68.736,68.736,68.564,68.6142,29700.0
2012-09-04 15:00:00,95.73,95.86,95.63,95.84,27400.0,68.6142,68.7074,68.5425,68.693,27400.0
2012-09-04 15:10:00,95.87,95.92,95.68,95.74,46600.0,68.7145,68.7504,68.5783,68.6213,46600.0
2012-09-04 15:20:00,95.72,95.81,95.68,95.8,35100.0,68.607,68.6715,68.5783,68.6643,35100.0
2012-09-04 15:30:00,95.79,95.9,95.47,95.47,64200.0,68.6572,68.736,68.4278,68.4278,64200.0
2012-09-04 15:40:00,95.45,95.54,95.32,95.43,87500.0,68.4135,68.478,68.3203,68.3992,87500.0
2012-09-04 15:50:00,95.45,95.51,95.28,95.29,136300.0,68.4135,68.4565,68.2916,68.2988,136300.0
2012-09-05 09:30:00,95.69,95.99,95.48,95.62,123700.0,68.5855,68.8005,68.435,68.5353,123700.0
2012-09-05 09:40:00,95.68,95.68,94.81,95.05,43000.0,68.5783,68.5783,67.9548,68.1268,43000.0
2012-09-05 09:50:00,95.02,95.35,94.9,95.25,45500.0,68.1053,68.3418,68.0193,68.2701,45500.0
2012-09-05 10:00:00,95.27,95.96,95.26,95.8,71900.0,68.2845,68.779,68.2773,68.6643,71900.0
2012-09-05 10:10:00,95.81,96.06,95.61,95.92,68600.0,68.6715,68.8507,68.5282,68.7504,68600.0
2012-09-05 10:20:00,95.93,95.97,95.79,95.96,38100.0,68.7575,68.7862,68.6572,68.779,38100.0
2012-09-05 10:30:00,95.96,96.06,95.79,95.85,47100.0,68.779,68.8507,68.6572,68.7002,47100.0
2012-09-05 10:40:00,95.85,95.9,95.37,95.41,31200.0,68.7002,68.736,68.3561,68.3848,31200.0
2012-09-05 10:50:00,95.41,95.41,94.96,94.96,51100.0,68.3848,68.3848,68.0623,68.0623,51100.0
2012-09-05 11:00:00,94.99,95.15,94.9,95.08,51700.0,68.0838,68.1985,68.0193,68.1483,51700.0
2012-09-05 11:10:00,95.09,95.37,95.09,95.27,29200.0,68.1555,68.3561,68.1555,68.2845,29200.0
2012-09-05 11:20:00,95.28,95.43,95.2,95.43,19500.0,68.2916,68.3992,68.2343,68.3992,19500.0
2012-09-05 11:30:00,95.4,95.76,95.4,95.66,28400.0,68.3776,68.6357,68.3776,68.564,28400.0
2012-09-05 11:40:00,95.67,95.72,95.3,95.48,25200.0,68.5712,68.607,68.306,68.435,25200.0
2012-09-05 11:50:00,95.49,95.56,95.34,95.44,19100.0,68.4422,68.4923,68.3346,68.4063,19100.0
2012-09-05 12:00:00,95.43,95.72,95.36,95.71,24400.0,68.3992,68.607,68.349,68.5998,24400.0
2012-09-05 12:10:00,95.72,95.78,95.6,95.65,37400.0,68.607,68.65,68.521,68.5568,37400.0
2012-09-05 12:20:00,95.64,95.86,95.64,95.85,34300.0,68.5497,68.7074,68.5497,68.7002,34300.0
2012-09-05 12:30:00,95.86,95.89,95.54,95.55,30900.0,68.7074,68.7289,68.478,68.4852,30900.0
2012-09-05 12:40:00,95.53,95.72,95.53,95.69,18500.0,68.4708,68.607,68.4708,68.5855,18500.0
2012-09-05 12:50:00,95.71,95.79,95.67,95.7,32800.0,68.5998,68.6572,68.5712,68.5927,32800.0
2012-09-05 13:00:00,95.71,95.77,95.57,95.6,43100.0,68.5998,68.6428,68.4995,68.521,43100.0
2012-09-05 13:10:00,95.61,95.78,95.6,95.72,45100.0,68.5282,68.65,68.521,68.607,45100.0
2012-09-05 13:20:00,95.7,95.71,95.56,95.56,28600.0,68.5927,68.5998,68.4923,68.4923,28600.0
2012-09-05 13:30:00,95.53,95.55,95.2,95.24,34900.0,68.4708,68.4852,68.2343,68.263,34900.0
2012-09-05 13:40:00,95.23,95.27,95.07,95.26,47600.0,68.2558,68.2845,68.1411,68.2773,47600.0
2012-09-05 13:50:00,95.25,95.4,95.16,95.4,24700.0,68.2701,68.3776,68.2056,68.3776,24700.0
2012-09-05 14:00:00,95.39,95.54,95.31,95.54,36300.0,68.3705,68.478,68.3131,68.478,36300.0
2012-09-05 14:10:00,95.47,95.55,95.35,95.47,42900.0,68.4278,68.4852,68.3418,68.4278,42900.0
2012-09-05 14:20:00,95.47,95.63,95.45,95.59,31700.0,68.4278,68.5425,68.4135,68.5138,31700.0
2012-09-05 14:30:00,95.59,95.88,95.56,95.77,34100.0,68.5138,68.7217,68.4923,68.6428,34100.0
2012-09-05 14:40:00,95.78,95.78,95.57,95.6,35500.0,68.65,68.65,68.4995,68.521,35500.0
2012-09-05 14:50:00,95.6,95.63,95.52,95.53,29100.0,68.521,68.5425,68.4637,68.4708,29100.0
2012-09-05 15:00:00,95.54,95.57,95.35,95.44,29600.0,68.478,68.4995,68.3418,68.4063,29600.0
2012-09-05 15:10:00,95.47,95.54,95.34,95.54,62000.0,68.4278,68.478,68.3346,68.478,62000.0
2012-09-05 15:20:00,95.53,95.55,95.36,95.44,49000.0,68.4708,68.4852,68.349,68.4063,49000.0
2012-09-05 15:30:00,95.43,95.55,95.39,95.43,55000.0,68.3992,68.4852,68.3705,68.3992,55000.0
2012-09-05 15:40:00,95.43,95.48,95.29,95.34,60500.0,68.3992,68.435,68.2988,68.3346,60500.0
2012-09-05 15:50:00,95.34,95.47,95.27,95.35,86200.0,68.3346,68.4278,68.2845,68.3418,86200.0
2012-09-06 09:30:00,96.52,98.15,96.52,97.94,105500.0,69.1804,70.3487,69.1804,70.1982,105500.0
2012-09-06 09:40:00,97.94,97.94,97.07,97.15,81000.0,70.1982,70.1982,69.5746,69.632,81000.0
2012-09-06 09:50:00,97.19,97.33,97.03,97.14,33100.0,69.6606,69.761,69.5459,69.6248,33100.0
2012-09-06 10:00:00,97.18,98.01,97.17,97.83,82900.0,69.6535,70.2484,69.6463,70.1193,82900.0
2012-09-06 10:10:00,97.85,97.99,97.79,97.91,52400.0,70.1337,70.234,70.0907,70.1767,52400.0
2012-09-06 10:20:00,97.91,98.19,97.9,98.16,45500.0,70.1767,70.3774,70.1695,70.3559,45500.0
2012-09-06 10:30:00,98.17,98.51,98.13,98.45,48800.0,70.363,70.6067,70.3344,70.5637,48800.0
2012-09-06 10:40:00,98.41,98.73,98.36,98.71,42400.0,70.5351,70.7644,70.4992,70.7501,42400.0
2012-09-06 10:50:00,98.73,98.95,98.64,98.87,46600.0,70.7644,70.9221,70.6999,70.8648,46600.0
2012-09-06 11:00:00,98.9,98.95,98.48,98.61,58100.0,70.8863,70.9221,70.5852,70.6784,58100.0
2012-09-06 11:10:00,98.64,98.79,98.52,98.6,52900.0,70.6999,70.8074,70.6139,70.6712,52900.0
2012-09-06 11:20:00,98.57,98.65,98.18,98.23,142800.0,70.6497,70.7071,70.3702,70.406,142800.0
2012-09-06 11:30:00,98.24,98.61,98.21,98.58,51100.0,70.4132,70.6784,70.3917,70.6569,51100.0
2012-09-06 11:40:00,98.56,98.61,98.44,98.48,26400.0,70.6426,70.6784,70.5566,70.5852,26400.0
2012-09-06 11:50:00,98.46,98.66,98.42,98.46,19000.0,70.5709,70.7142,70.5422,70.5709,19000.0
2012-09-06 12:00:00,98.45,98.66,98.45,98.65,21100.0,70.5637,70.7142,70.5637,70.7071,21100.0
2012-09-06 12:10:00,98.64,98.89,98.62,98.8,41900.0,70.6999,70.8791,70.6856,70.8146,41900.0
2012-09-06 12:20:00,98.79,98.82,98.66,98.73,23300.0,70.8074,70.8289,70.7142,70.7644,23300.0
2012-09-06 12:30:00,98.73,99.08,98.68,99.08,64000.0,70.7644,71.0153,70.7286,71.0153,64000.0
2012-09-06 12:40:00,99.06,99.11,98.98,99.1,46100.0,71.0009,71.0368,70.9436,71.0296,46100.0
2012-09-06 12:50:00,99.1,99.65,99.03,99.39,124800.0,71.0296,71.4238,70.9794,71.2375,124800.0
2012-09-06 13:00:00,99.36,99.39,99.11,99.27,38900.0,71.216,71.2375,71.0368,71.1515,38900.0
2012-09-06 13:10:00,99.29,99.45,99.2,99.24,41900.0,71.1658,71.2805,71.1013,71.13,41900.0
2012-09-06 13:20:00,99.25,99.31,99.21,99.26,44400.0,71.1371,71.1801,71.1085,71.1443,44400.0
2012-09-06 13:30:00,99.25,99.27,99.16,99.25,38200.0,71.1371,71.1515,71.0726,71.1371,38200.0
2012-09-06 13:40:00,99.25,99.26,99.13,99.21,33700.0,71.1371,71.1443,71.0511,71.1085,33700.0
2012-09-06 13:50:00,99.2,99.27,99.16,99.23,44500.0,71.1013,71.1515,71.0726,71.1228,44500.0
2012-09-06 14:00:00,99.26,99.27,99.17,99.26,68400.0,71.1443,71.1515,71.0798,71.1443,68400.0
2012-09-06 14:10:00,99.21,99.44,99.14,99.44,56900.0,71.1085,71.2733,71.0583,71.2733,56900.0
2012-09-06 14:20:00,99.44,99.5,99.35,99.44,35000.0,71.2733,71.3163,71.2088,71.2733,35000.0
2012-09-06 14:30:00,99.4,99.43,98.98,99.06,71200.0,71.2446,71.2661,70.9436,71.0009,71200.0
2012-09-06 14:40:00,99.02,99.03,98.76,98.84,61900.0,70.9723,70.9794,70.7859,70.8433,61900.0
2012-09-06 14:50:00,98.84,98.87,98.71,98.73,41800.0,70.8433,70.8648,70.7501,70.7644,41800.0
2012-09-06 15:00:00,98.69,98.74,98.42,98.44,51500.0,70.7357,70.7716,70.5422,70.5566,51500.0
2012-09-06 15:10:00,98.43,98.44,98.14,98.42,96600.0,70.5494,70.5566,70.3415,70.5422,96600.0
2012-09-06 15:20:00,98.43,98.63,98.36,98.46,67100.0,70.5494,70.6927,70.4992,70.5709,67100.0
2012-09-06 15:30:00,98.48,98.72,98.34,98.36,96200.0,70.5852,70.7572,70.4849,70.4992,96200.0
2012-09-06 15:40:00,98.35,98.58,98.34,98.51,126800.0,70.4921,70.6569,70.4849,70.6067,126800.0
2012-09-06 15:50:00,98.52,98.63,98.36,98.43,332300.0,70.6139,70.6927,70.4992,70.5494,332300.0
2012-09-07 09:30:00,98.84,101.1,98.84,100.63,310400.0,70.8433,72.4631,70.8433,72.1262,310400.0
2012-09-07 09:40:00,100.59,101.39,100.43,100.92,156700.0,72.0976,72.671,71.9829,72.3341,156700.0
2012-09-07 09:50:00,100.91,100.92,100.1,100.25,95800.0,72.3269,72.3341,71.7464,71.8539,95800.0
2012-09-07 10:00:00,100.28,100.94,100.21,100.86,73400.0,71.8754,72.3484,71.8252,72.2911,73400.0
2012-09-07 10:10:00,100.85,100.99,100.7,100.9,72600.0,72.2839,72.3843,72.1764,72.3198,72600.0
2012-09-07 10:20:00,100.92,101.15,100.89,101.14,46400.0,72.3341,72.4989,72.3126,72.4918,46400.0
2012-09-07 10:30:00,101.1,101.15,100.9,100.99,89700.0,72.4631,72.4989,72.3198,72.3843,89700.0
2012-09-07 10:40:00,101.01,101.1,100.85,101.04,30500.0,72.3986,72.4631,72.2839,72.4201,30500.0
2012-09-07 10:50:00,101.06,101.39,101.06,101.29,62200.0,72.4344,72.671,72.4344,72.5993,62200.0
2012-09-07 11:00:00,101.3,101.41,101.07,101.3,53500.0,72.6065,72.6853,72.4416,72.6065,53500.0
2012-09-07 11:10:00,101.28,101.34,101.0,101.07,30300.0,72.5921,72.6351,72.3914,72.4416,30300.0
2012-09-07 11:20:00,101.07,101.12,100.98,101.11,26100.0,72.4416,72.4774,72.3771,72.4703,26100.0
2012-09-07 11:30:00,101.14,101.14,100.6,100.63,43000.0,72.4918,72.4918,72.1047,72.1262,43000.0
2012-09-07 11:40:00,100.63,100.8,100.63,100.73,23300.0,72.1262,72.2481,72.1262,72.1979,23300.0
2012-09-07 11:50:00,100.73,100.93,100.73,100.85,18600.0,72.1979,72.3413,72.1979,72.2839,18600.0
2012-09-07 12:00:00,100.85,100.87,100.75,100.81,18700.0,72.2839,72.2983,72.2122,72.2552,18700.0
2012-09-07 12:10:00,100.82,100.86,100.72,100.84,14700.0,72.2624,72.2911,72.1907,72.2768,14700.0
2012-09-07 12:20:00,100.84,100.94,100.73,100.75,16500.0,72.2768,72.3484,72.1979,72.2122,16500.0
2012-09-07 12:30:00,100.75,100.98,100.75,100.94,18300.0,72.2122,72.3771,72.2122,72.3484,18300.0
2012-09-07 12:40:00,100.93,100.98,100.85,100.97,14900.0,72.3413,72.3771,72.2839,72.3699,14900.0
2012-09-07 12:50:00,100.98,100.99,100.87,100.89,14700.0,72.3771,72.3843,72.2983,72.3126,14700.0
2012-09-07 13:00:00,100.91,100.91,100.77,100.83,16400.0,72.3269,72.3269,72.2266,72.2696,16400.0
2012-09-07 13:10:00,100.8,100.87,100.63,100.69,26400.0,72.2481,72.2983,72.1262,72.1692,26400.0
2012-09-07 13:20:00,100.68,100.71,100.47,100.48,36300.0,72.1621,72.1836,72.0116,72.0187,36300.0
2012-09-07 13:30:00,100.49,100.56,100.31,100.31,21400.0,72.0259,72.0761,71.8969,71.8969,21400.0
2012-09-07 13:40:00,100.32,100.4,100.28,100.3,21200.0,71.904,71.9614,71.8754,71.8897,21200.0
2012-09-07 13:50:00,100.31,100.35,100.2,100.23,17100.0,71.8969,71.9255,71.818,71.8395,17100.0
2012-09-07 14:00:00,100.23,100.37,100.2,100.25,20800.0,71.8395,71.9399,71.818,71.8539,20800.0
2012-09-07 14:10:00,100.25,100.47,100.23,100.47,34800.0,71.8539,72.0116,71.8395,72.0116,34800.0
2012-09-07 14:20:00,100.45,100.54,100.41,100.52,34400.0,71.9972,72.0617,71.9685,72.0474,34400.0
2012-09-07 14:30:00,100.53,100.68,100.5,100.62,29300.0,72.0546,72.1621,72.0331,72.1191,29300.0
2012-09-07 14:40:00,100.61,100.72,100.52,100.66,25000.0,72.1119,72.1907,72.0474,72.1477,25000.0
2012-09-07 14:50:00,100.65,100.85,100.65,100.74,58000.0,72.1406,72.2839,72.1406,72.2051,58000.0
2012-09-07 15:00:00,100.72,100.79,100.65,100.79,40800.0,72.1907,72.2409,72.1406,72.2409,40800.0
2012-09-07 15:10:00,100.77,100.79,100.54,100.66,26200.0,72.2266,72.2409,72.0617,72.1477,26200.0
2012-09-07 15:20:00,100.65,100.66,100.56,100.61,25700.0,72.1406,72.1477,72.0761,72.1119,25700.0
2012-09-07 15:30:00,100.63,100.67,100.52,100.53,42700.0,72.1262,72.1549,72.0474,72.0546,42700.0
2012-09-07 15:40:00,100.54,100.76,100.5,100.59,93600.0,72.0617,72.2194,72.0331,72.0976,93600.0
2012-09-07 15:50:00,100.6,100.69,100.5,100.58,177900.0,72.1047,72.1692,72.0331,72.0904,177900.0
2012-09-10 09:30:00,99.8,99.98,98.88,99.24,188000.0,71.5313,71.6603,70.8719,71.13,188000.0
2012-09-10 09:40:00,99.23,99.3,98.87,98.94,104200.0,71.1228,71.173,70.8648,70.9149,104200.0
2012-09-10 09:50:00,98.94,99.33,98.93,99.17,75300.0,70.9149,71.1945,70.9078,71.0798,75300.0
2012-09-10 10:00:00,99.2,99.2,98.73,98.8,105600.0,71.1013,71.1013,70.7644,70.8146,105600.0
2012-09-10 10:10:00,98.81,98.93,98.65,98.84,73600.0,70.8218,70.9078,70.7071,70.8433,73600.0
2012-09-10 10:20:00,98.84,99.07,98.71,99.03,54800.0,70.8433,71.0081,70.7501,70.9794,54800.0
2012-09-10 10:30:00,99.02,99.03,98.75,98.77,44800.0,70.9723,70.9794,70.7788,70.7931,44800.0
2012-09-10 10:40:00,98.8,98.86,98.68,98.73,49600.0,70.8146,70.8576,70.7286,70.7644,49600.0
2012-09-10 10:50:00,98.72,98.84,98.62,98.66,40400.0,70.7572,70.8433,70.6856,70.7142,40400.0
2012-09-10 11:00:00,98.68,98.78,98.5,98.75,38800.0,70.7286,70.8003,70.5996,70.7788,38800.0
2012-09-10 11:10:00,98.74,98.8,98.51,98.73,39800.0,70.7716,70.8146,70.6067,70.7644,39800.0
2012-09-10 11:20:00,98.76,98.77,98.51,98.55,36400.0,70.7859,70.7931,70.6067,70.6354,36400.0
2012-09-10 11:30:00,98.54,98.7,98.51,98.59,43700.0,70.6282,70.7429,70.6067,70.6641,43700.0
2012-09-10 11:40:00,98.61,98.63,98.52,98.55,43000.0,70.6784,70.6927,70.6139,70.6354,43000.0
2012-09-10 11:50:00,98.55,98.57,98.41,98.5,38400.0,70.6354,70.6497,70.5351,70.5996,38400.0
2012-09-10 12:00:00,98.51,98.63,98.48,98.56,32600.0,70.6067,70.6927,70.5852,70.6426,32600.0
2012-09-10 12:10:00,98.52,98.63,98.45,98.51,25900.0,70.6139,70.6927,70.5637,70.6067,25900.0
2012-09-10 12:20:00,98.52,98.54,98.36,98.4,26200.0,70.6139,70.6282,70.4992,70.5279,26200.0
2012-09-10 12:30:00,98.41,98.52,98.37,98.42,41900.0,70.5351,70.6139,70.5064,70.5422,41900.0
2012-09-10 12:40:00,98.4,98.47,98.34,98.47,40400.0,70.5279,70.5781,70.4849,70.5781,40400.0
2012-09-10 12:50:00,98.49,98.52,98.35,98.46,25800.0,70.5924,70.6139,70.4921,70.5709,25800.0
2012-09-10 13:00:00,98.48,98.56,98.36,98.46,50500.0,70.5852,70.6426,70.4992,70.5709,50500.0
2012-09-10 13:10:00,98.45,98.6,98.4,98.57,29800.0,70.5637,70.6712,70.5279,70.6497,29800.0
2012-09-10 13:20:00,98.55,98.57,98.38,98.56,44900.0,70.6354,70.6497,70.5136,70.6426,44900.0
2012-09-10 13:30:00,98.56,98.67,98.51,98.51,44000.0,70.6426,70.7214,70.6067,70.6067,44000.0
2012-09-10 13:40:00,98.49,98.5,98.41,98.46,28200.0,70.5924,70.5996,70.5351,70.5709,28200.0
2012-09-10 13:50:00,98.47,98.64,98.32,98.34,29900.0,70.5781,70.6999,70.4705,70.4849,29900.0
2012-09-10 14:00:00,98.34,98.43,98.33,98.38,35900.0,70.4849,70.5494,70.4777,70.5136,35900.0
2012-09-10 14:10:00,98.39,98.42,98.12,98.17,59900.0,70.5207,70.5422,70.3272,70.363,59900.0
2012-09-10 14:20:00,98.18,98.28,98.07,98.16,56900.0,70.3702,70.4419,70.2914,70.3559,56900.0
2012-09-10 14:30:00,98.16,98.26,98.0,98.0,54600.0,70.3559,70.4275,70.2412,70.2412,54600.0
2012-09-10 14:40:00,98.01,98.04,97.85,97.93,64400.0,70.2484,70.2699,70.1337,70.191,64400.0
2012-09-10 14:50:00,97.91,97.96,97.79,97.81,54600.0,70.1767,70.2125,70.0907,70.105,54600.0
2012-09-10 15:00:00,97.82,97.87,97.68,97.78,59100.0,70.1122,70.148,70.0118,70.0835,59100.0
2012-09-10 15:10:00,97.78,97.79,97.46,97.47,65100.0,70.0835,70.0907,69.8541,69.8613,65100.0
2012-09-10 15:20:00,97.47,97.67,97.33,97.43,87200.0,69.8613,70.0047,69.761,69.8326,87200.0
2012-09-10 15:30:00,97.43,97.51,97.29,97.31,102400.0,69.8326,69.89,69.7323,69.7466,102400.0
2012-09-10 15:40:00,97.32,97.41,97.17,97.19,119700.0,69.7538,69.8183,69.6463,69.6606,119700.0
2012-09-10 15:50:00,97.18,97.49,97.17,97.38,174400.0,69.6535,69.8756,69.6463,69.7968,174400.0
2012-09-11 09:30:00,97.79,98.93,97.79,98.8,82200.0,70.0907,70.9078,70.0907,70.8146,82200.0
2012-09-11 09:40:00,98.8,98.83,98.45,98.6,79700.0,70.8146,70.8361,70.5637,70.6712,79700.0
2012-09-11 09:50:00,98.62,98.98,98.6,98.87,48300.0,70.6856,70.9436,70.6712,70.8648,48300.0
2012-09-11 10:00:00,98.86,98.95,98.62,98.62,30000.0,70.8576,70.9221,70.6856,70.6856,30000.0
2012-09-11 10:10:00,98.63,98.81,98.56,98.63,32700.0,70.6927,70.8218,70.6426,70.6927,32700.0
2012-09-11 10:20:00,98.63,98.69,98.59,98.59,47800.0,70.6927,70.7357,70.6641,70.6641,47800.0
2012-09-11 10:30:00,98.6,98.61,98.25,98.43,68900.0,70.6712,70.6784,70.4204,70.5494,68900.0
2012-09-11 10:40:00,98.46,98.64,98.4,98.45,23300.0,70.5709,70.6999,70.5279,70.5637,23300.0
2012-09-11 10:50:00,98.46,98.62,98.41,98.46,33700.0,70.5709,70.6856,70.5351,70.5709,33700.0
2012-09-11 11:00:00,98.44,98.68,98.42,98.43,58000.0,70.5566,70.7286,70.5422,70.5494,58000.0
2012-09-11 11:10:00,98.45,98.57,98.37,98.57,78200.0,70.5637,70.6497,70.5064,70.6497,78200.0
2012-09-11 11:20:00,98.58,99.11,98.57,99.11,62900.0,70.6569,71.0368,70.6497,71.0368,62900.0
2012-09-11 11:30:00,99.12,99.2,98.93,98.93,45000.0,71.0439,71.1013,70.9078,70.9078,45000.0
2012-09-11 11:40:00,98.93,98.96,98.48,98.55,44800.0,70.9078,70.9293,70.5852,70.6354,44800.0
2012-09-11 11:50:00,98.53,98.55,98.38,98.52,20000.0,70.6211,70.6354,70.5136,70.6139,20000.0
2012-09-11 12:00:00,98.58,98.68,98.46,98.54,30100.0,70.6569,70.7286,70.5709,70.6282,30100.0
2012-09-11 12:10:00,98.53,98.53,98.19,98.33,16400.0,70.6211,70.6211,70.3774,70.4777,16400.0
2012-09-11 12:20:00,98.38,98.62,98.31,98.55,15000.0,70.5136,70.6856,70.4634,70.6354,15000.0
2012-09-11 12:30:00,98.54,98.63,98.49,98.59,21600.0,70.6282,70.6927,70.5924,70.6641,21600.0
2012-09-11 12:40:00,98.6,98.64,98.49,98.57,38400.0,70.6712,70.6999,70.5924,70.6497,38400.0
2012-09-11 12:50:00,98.56,98.6,98.46,98.55,46200.0,70.6426,70.6712,70.5709,70.6354,46200.0
2012-09-11 13:00:00,98.57,98.64,98.49,98.56,28000.0,70.6497,70.6999,70.5924,70.6426,28000.0
2012-09-11 13:10:00,98.56,98.75,98.43,98.73,14500.0,70.6426,70.7788,70.5494,70.7644,14500.0
2012-09-11 13:20:00,98.73,98.8,98.62,98.62,15600.0,70.7644,70.8146,70.6856,70.6856,15600.0
2012-09-11 13:30:00,98.62,98.66,98.5,98.64,29800.0,70.6856,70.7142,70.5996,70.6999,29800.0
2012-09-11 13:40:00,98.65,98.9,98.63,98.87,14600.0,70.7071,70.8863,70.6927,70.8648,14600.0
2012-09-11 13:50:00,98.86,98.88,98.66,98.69,19800.0,70.8576,70.8719,70.7142,70.7357,19800.0
2012-09-11 14:00:00,98.68,98.79,98.66,98.7,21100.0,70.7286,70.8074,70.7142,70.7429,21100.0
2012-09-11 14:10:00,98.7,98.73,98.52,98.7,27200.0,70.7429,70.7644,70.6139,70.7429,27200.0
2012-09-11 14:20:00,98.7,98.73,98.56,98.61,29200.0,70.7429,70.7644,70.6426,70.6784,29200.0
2012-09-11 14:30:00,98.59,98.64,98.52,98.55,22400.0,70.6641,70.6999,70.6139,70.6354,22400.0
2012-09-11 14:40:00,98.55,98.57,98.24,98.25,24400.0,70.6354,70.6497,70.4132,70.4204,24400.0
2012-09-11 14:50:00,98.25,98.43,98.23,98.37,21200.0,70.4204,70.5494,70.406,70.5064,21200.0
2012-09-11 15:00:00,98.39,98.5,98.36,98.4,35400.0,70.5207,70.5996,70.4992,70.5279,35400.0
2012-09-11 15:10:00,98.4,98.45,98.18,98.24,43400.0,70.5279,70.5637,70.3702,70.4132,43400.0
2012-09-11 15:20:00,98.23,98.23,98.06,98.13,47800.0,70.406,70.406,70.2842,70.3344,47800.0
2012-09-11 15:30:00,98.11,98.18,98.04,98.06,72400.0,70.32,70.3702,70.2699,70.2842,72400.0
2012-09-11 15:40:00,98.08,98.26,98.04,98.23,52300.0,70.2985,70.4275,70.2699,70.406,52300.0
2012-09-11 15:50:00,98.22,98.37,98.19,98.26,97800.0,70.3989,70.5064,70.3774,70.4275,97800.0
2012-09-12 09:30:00,97.85,99.07,97.84,99.0,116200.0,70.1337,71.0081,70.1265,70.9579,116200.0
2012-09-12 09:40:00,99.02,99.48,98.94,99.41,82900.0,70.9723,71.302,70.9149,71.2518,82900.0
2012-09-12 09:50:00,99.39,99.48,98.95,99.13,63500.0,71.2375,71.302,70.9221,71.0511,63500.0
2012-09-12 10:00:00,99.14,99.28,98.67,98.96,62400.0,71.0583,71.1586,70.7214,70.9293,62400.0
2012-09-12 10:10:00,98.93,98.97,98.75,98.77,28100.0,70.9078,70.9364,70.7788,70.7931,28100.0
2012-09-12 10:20:00,98.84,98.88,98.45,98.45,40000.0,70.8433,70.8719,70.5637,70.5637,40000.0
2012-09-12 10:30:00,98.42,98.5,98.02,98.05,45500.0,70.5422,70.5996,70.2555,70.277,45500.0
2012-09-12 10:40:00,98.06,98.17,97.97,98.08,52500.0,70.2842,70.363,70.2197,70.2985,52500.0
2012-09-12 10:50:00,98.02,98.49,98.01,98.48,33000.0,70.2555,70.5924,70.2484,70.5852,33000.0
2012-09-12 11:00:00,98.46,98.54,98.32,98.49,25900.0,70.5709,70.6282,70.4705,70.5924,25900.0
2012-09-12 11:10:00,98.48,98.48,98.18,98.38,16300.0,70.5852,70.5852,70.3702,70.5136,16300.0
2012-09-12 11:20:00,98.38,98.73,98.38,98.52,22200.0,70.5136,70.7644,70.5136,70.6139,22200.0
2012-09-12 11:30:00,98.51,98.65,98.48,98.48,12400.0,70.6067,70.7071,70.5852,70.5852,12400.0
2012-09-12 11:40:00,98.5,98.52,98.36,98.39,29500.0,70.5996,70.6139,70.4992,70.5207,29500.0
2012-09-12 11:50:00,98.38,98.43,98.24,98.36,23300.0,70.5136,70.5494,70.4132,70.4992,23300.0
2012-09-12 12:00:00,98.39,98.51,98.31,98.34,8600.0,70.5207,70.6067,70.4634,70.4849,8600.0
2012-09-12 12:10:00,98.31,98.35,98.25,98.33,13600.0,70.4634,70.4921,70.4204,70.4777,13600.0
2012-09-12 12:20:00,98.31,98.61,98.31,98.47,15200.0,70.4634,70.6784,70.4634,70.5781,15200.0
2012-09-12 12:30:00,98.49,98.59,98.49,98.58,14100.0,70.5924,70.6641,70.5924,70.6569,14100.0
2012-09-12 12:40:00,98.6,98.6,98.35,98.36,34100.0,70.6712,70.6712,70.4921,70.4992,34100.0
2012-09-12 12:50:00,98.38,98.49,98.36,98.49,10500.0,70.5136,70.5924,70.4992,70.5924,10500.0
2012-09-12 13:00:00,98.45,98.66,98.41,98.59,17600.0,70.5637,70.7142,70.5351,70.6641,17600.0
2012-09-12 13:10:00,98.59,98.6,98.4,98.4,12300.0,70.6641,70.6712,70.5279,70.5279,12300.0
2012-09-12 13:20:00,98.4,98.54,98.39,98.49,15600.0,70.5279,70.6282,70.5207,70.5924,15600.0
2012-09-12 13:30:00,98.46,98.57,98.44,98.46,14600.0,70.5709,70.6497,70.5566,70.5709,14600.0
2012-09-12 13:40:00,98.48,98.54,98.42,98.54,10400.0,70.5852,70.6282,70.5422,70.6282,10400.0
2012-09-12 13:50:00,98.53,98.64,98.44,98.6,18600.0,70.6211,70.6999,70.5566,70.6712,18600.0
2012-09-12 14:00:00,98.63,98.72,98.62,98.71,12300.0,70.6927,70.7572,70.6856,70.7501,12300.0
2012-09-12 14:10:00,98.7,98.73,98.5,98.5,15800.0,70.7429,70.7644,70.5996,70.5996,15800.0
2012-09-12 14:20:00,98.46,98.61,98.46,98.51,10500.0,70.5709,70.6784,70.5709,70.6067,10500.0
2012-09-12 14:30:00,98.51,98.55,98.36,98.37,26300.0,70.6067,70.6354,70.4992,70.5064,26300.0
2012-09-12 14:40:00,98.39,98.49,98.25,98.27,30400.0,70.5207,70.5924,70.4204,70.4347,30400.0
2012-09-12 14:50:00,98.28,98.33,98.22,98.32,28400.0,70.4419,70.4777,70.3989,70.4705,28400.0
2012-09-12 15:00:00,98.32,98.36,98.16,98.22,32200.0,70.4705,70.4992,70.3559,70.3989,32200.0
2012-09-12 15:10:00,98.2,98.26,98.06,98.25,19800.0,70.3845,70.4275,70.2842,70.4204,19800.0
2012-09-12 15:20:00,98.24,98.44,98.19,98.42,24100.0,70.4132,70.5566,70.3774,70.5422,24100.0
2012-09-12 15:30:00,98.41,98.46,98.29,98.39,39700.0,70.5351,70.5709,70.449,70.5207,39700.0
2012-09-12 15:40:00,98.4,98.44,98.23,98.32,56100.0,70.5279,70.5566,70.406,70.4705,56100.0
2012-09-12 15:50:00,98.29,98.54,98.27,98.51,118400.0,70.449,70.6282,70.4347,70.6067,118400.0
2012-09-13 09:30:00,98.89,98.89,97.96,98.4,61700.0,70.8791,70.8791,70.2125,70.5279,61700.0
2012-09-13 09:40:00,98.43,98.48,97.82,97.88,31300.0,70.5494,70.5852,70.1122,70.1552,31300.0
2012-09-13 09:50:00,97.87,98.0,97.81,97.97,35000.0,70.148,70.2412,70.105,70.2197,35000.0
2012-09-13 10:00:00,97.97,98.07,97.83,97.84,40900.0,70.2197,70.2914,70.1193,70.1265,40900.0
2012-09-13 10:10:00,97.85,97.96,97.63,97.68,41000.0,70.1337,70.2125,69.976,70.0118,41000.0
2012-09-13 10:20:00,97.65,97.72,97.32,97.32,32500.0,69.9903,70.0405,69.7538,69.7538,32500.0
2012-09-13 10:30:00,97.31,97.53,97.31,97.5,33800.0,69.7466,69.9043,69.7466,69.8828,33800.0
2012-09-13 10:40:00,97.52,97.73,97.47,97.56,45300.0,69.8972,70.0477,69.8613,69.9258,45300.0
2012-09-13 10:50:00,97.56,97.56,97.4,97.5,28100.0,69.9258,69.9258,69.8111,69.8828,28100.0
2012-09-13 11:00:00,97.53,97.88,97.53,97.8,21400.0,69.9043,70.1552,69.9043,70.0978,21400.0
2012-09-13 11:10:00,97.8,97.98,97.69,97.97,28300.0,70.0978,70.2269,70.019,70.2197,28300.0
2012-09-13 11:20:00,97.99,98.0,97.79,97.82,20400.0,70.234,70.2412,70.0907,70.1122,20400.0
2012-09-13 11:30:00,97.82,97.87,97.68,97.77,20200.0,70.1122,70.148,70.0118,70.0763,20200.0
2012-09-13 11:40:00,97.76,97.89,97.72,97.79,47100.0,70.0692,70.1623,70.0405,70.0907,47100.0
2012-09-13 11:50:00,97.78,97.84,97.58,97.63,25400.0,70.0835,70.1265,69.9402,69.976,25400.0
2012-09-13 12:00:00,97.61,97.68,97.54,97.63,27900.0,69.9617,70.0118,69.9115,69.976,27900.0
2012-09-13 12:10:00,97.64,97.69,97.33,97.44,50600.0,69.9832,70.019,69.761,69.8398,50600.0
2012-09-13 12:20:00,97.46,97.68,97.44,97.68,19600.0,69.8541,70.0118,69.8398,70.0118,19600.0
2012-09-13 12:30:00,97.56,98.65,97.4,98.26,60500.0,69.9258,70.7071,69.8111,70.4275,60500.0
2012-09-13 12:40:00,98.16,98.97,98.16,98.7,70600.0,70.3559,70.9364,70.3559,70.7429,70600.0
2012-09-13 12:50:00,98.66,98.87,98.53,98.8,44800.0,70.7142,70.8648,70.6211,70.8146,44800.0
2012-09-13 13:00:00,98.85,99.29,98.85,99.14,63300.0,70.8504,71.1658,70.8504,71.0583,63300.0
2012-09-13 13:10:00,99.19,99.24,98.9,99.13,31100.0,71.0941,71.13,70.8863,71.0511,31100.0
2012-09-13 13:20:00,99.11,99.54,99.08,99.52,67600.0,71.0368,71.345,71.0153,71.3306,67600.0
2012-09-13 13:30:00,99.54,99.94,99.54,99.89,51800.0,71.345,71.6317,71.345,71.5958,51800.0
2012-09-13 13:40:00,99.87,99.92,99.58,99.64,51900.0,71.5815,71.6173,71.3737,71.4167,51900.0
2012-09-13 13:50:00,99.69,99.72,99.3,99.3,35800.0,71.4525,71.474,71.173,71.173,35800.0
2012-09-13 14:00:00,99.34,99.83,99.32,99.8,44600.0,71.2016,71.5528,71.1873,71.5313,44600.0
2012-09-13 14:10:00,99.8,99.95,99.76,99.9,43400.0,71.5313,71.6388,71.5027,71.603,43400.0
2012-09-13 14:20:00,99.89,100.43,99.88,100.29,86400.0,71.5958,71.9829,71.5887,71.8825,86400.0
2012-09-13 14:30:00,100.25,100.27,99.91,99.95,86000.0,71.8539,71.8682,71.6102,71.6388,86000.0
2012-09-13 14:40:00,99.95,100.23,99.91,100.1,44900.0,71.6388,71.8395,71.6102,71.7464,44900.0
2012-09-13 14:50:00,100.06,100.11,99.97,100.06,41900.0,71.7177,71.7535,71.6532,71.7177,41900.0
2012-09-13 15:00:00,100.05,100.24,100.02,100.2,75100.0,71.7105,71.8467,71.689,71.818,75100.0
2012-09-13 15:10:00,100.21,100.31,99.99,100.01,41200.0,71.8252,71.8969,71.6675,71.6819,41200.0
2012-09-13 15:20:00,100.01,100.1,99.87,100.05,70500.0,71.6819,71.7464,71.5815,71.7105,70500.0
2012-09-13 15:30:00,100.05,100.31,100.04,100.23,72700.0,71.7105,71.8969,71.7034,71.8395,72700.0
2012-09-13 15:40:00,100.24,100.52,100.17,100.28,106700.0,71.8467,72.0474,71.7965,71.8754,106700.0
2012-09-13 15:50:00,100.29,100.3,100.0,100.2,143800.0,71.8825,71.8897,71.6747,71.818,143800.0
2012-09-14 09:30:00,100.63,101.46,100.57,101.16,144200.0,72.1262,72.7211,72.0832,72.5061,144200.0
2012-09-14 09:40:00,101.2,102.25,101.15,102.12,101000.0,72.5348,73.2874,72.4989,73.1942,101000.0
2012-09-14 09:50:00,102.12,102.68,102.1,102.6,103800.0,73.1942,73.5956,73.1799,73.5382,103800.0
2012-09-14 10:00:00,102.6,102.98,102.51,102.92,97800.0,73.5382,73.8106,73.4737,73.7676,97800.0
2012-09-14 10:10:00,102.91,103.47,102.9,103.47,130600.0,73.7604,74.1618,73.7532,74.1618,130600.0
2012-09-14 10:20:00,103.44,103.95,103.44,103.65,126700.0,74.1403,74.5058,74.1403,74.2908,126700.0
2012-09-14 10:30:00,103.64,103.66,103.33,103.47,61500.0,74.2836,74.298,74.0615,74.1618,61500.0
2012-09-14 10:40:00,103.48,103.58,103.26,103.31,75100.0,74.169,74.2406,74.0113,74.0471,75100.0
2012-09-14 10:50:00,103.34,103.59,103.24,103.49,73700.0,74.0686,74.2478,73.9969,74.1761,73700.0
2012-09-14 11:00:00,103.47,103.57,103.31,103.42,77400.0,74.1618,74.2335,74.0471,74.126,77400.0
2012-09-14 11:10:00,103.45,103.89,103.39,103.89,100200.0,74.1475,74.4628,74.1045,74.4628,100200.0
2012-09-14 11:20:00,103.88,104.15,103.76,104.14,89500.0,74.4557,74.6492,74.3697,74.642,89500.0
2012-09-14 11:30:00,104.14,104.25,103.97,104.18,105500.0,74.642,74.7209,74.5202,74.6707,105500.0
2012-09-14 11:40:00,104.18,104.58,104.18,104.52,149800.0,74.6707,74.9574,74.6707,74.9144,149800.0
2012-09-14 11:50:00,104.51,104.71,104.26,104.29,85700.0,74.9072,75.0506,74.728,74.7495,85700.0
2012-09-14 12:00:00,104.28,104.31,104.03,104.13,50400.0,74.7424,74.7639,74.5632,74.6348,50400.0
2012-09-14 12:10:00,104.14,104.45,104.12,104.44,67800.0,74.642,74.8642,74.6277,74.857,67800.0
2012-09-14 12:20:00,104.42,104.5,104.24,104.24,37100.0,74.8427,74.9,74.7137,74.7137,37100.0
2012-09-14 12:30:00,104.22,104.4,104.22,104.36,43300.0,74.6994,74.8284,74.6994,74.7997,43300.0
2012-09-14 12:40:00,104.33,104.44,104.24,104.44,31800.0,74.7782,74.857,74.7137,74.857,31800.0
2012-09-14 12:50:00,104.43,104.59,104.22,104.22,71100.0,74.8499,74.9646,74.6994,74.6994,71100.0
2012-09-14 13:00:00,104.23,104.47,104.21,104.37,43600.0,74.7065,74.8785,74.6922,74.8069,43600.0
2012-09-14 13:10:00,104.36,104.55,104.33,104.34,54600.0,74.7997,74.9359,74.7782,74.7854,54600.0
2012-09-14 13:20:00,104.33,104.4,103.85,103.91,48900.0,74.7782,74.8284,74.4342,74.4772,48900.0
2012-09-14 13:30:00,103.93,104.03,103.57,103.6,108300.0,74.4915,74.5632,74.2335,74.255,108300.0
2012-09-14 13:40:00,103.62,103.69,103.52,103.56,43400.0,74.2693,74.3195,74.1976,74.2263,43400.0
2012-09-14 13:50:00,103.55,103.78,103.51,103.66,33400.0,74.2191,74.384,74.1905,74.298,33400.0
2012-09-14 14:00:00,103.67,103.75,103.61,103.63,38500.0,74.3051,74.3625,74.2621,74.2765,38500.0
2012-09-14 14:10:00,103.63,103.71,103.51,103.71,49800.0,74.2765,74.3338,74.1905,74.3338,49800.0
2012-09-14 14:20:00,103.71,103.85,103.65,103.68,54100.0,74.3338,74.4342,74.2908,74.3123,54100.0
2012-09-14 14:30:00,103.68,103.81,103.58,103.59,59400.0,74.3123,74.4055,74.2406,74.2478,59400.0
2012-09-14 14:40:00,103.59,103.64,103.51,103.52,33400.0,74.2478,74.2836,74.1905,74.1976,33400.0
2012-09-14 14:50:00,103.51,103.7,103.19,103.65,53400.0,74.1905,74.3266,73.9611,74.2908,53400.0
2012-09-14 15:00:00,103.65,103.67,103.25,103.38,105300.0,74.2908,74.3051,74.0041,74.0973,105300.0
2012-09-14 15:10:00,103.39,103.5,103.15,103.24,59600.0,74.1045,74.1833,73.9324,73.9969,59600.0
2012-09-14 15:20:00,103.23,103.27,102.66,102.78,70900.0,73.9898,74.0184,73.5812,73.6672,70900.0
2012-09-14 15:30:00,102.78,102.8,102.5,102.57,141000.0,73.6672,73.6816,73.4666,73.5167,141000.0
2012-09-14 15:40:00,102.58,102.74,102.47,102.59,171900.0,73.5239,73.6386,73.445,73.5311,171900.0
2012-09-14 15:50:00,102.58,102.75,102.11,102.62,266200.0,73.5239,73.6457,73.187,73.5526,266200.0
2012-09-17 09:30:00,102.32,102.41,101.43,101.44,117200.0,73.3375,73.402,72.6996,72.7068,117200.0
2012-09-17 09:40:00,101.5,101.56,100.59,100.61,67900.0,72.7498,72.7928,72.0976,72.1119,67900.0
2012-09-17 09:50:00,100.6,101.42,100.52,101.26,59200.0,72.1047,72.6925,72.0474,72.5778,59200.0
2012-09-17 10:00:00,101.19,101.19,100.4,100.47,50600.0,72.5276,72.5276,71.9614,72.0116,50600.0
2012-09-17 10:10:00,100.45,100.88,100.33,100.7,68200.0,71.9972,72.3054,71.9112,72.1764,68200.0
2012-09-17 10:20:00,100.73,100.95,100.56,100.89,25600.0,72.1979,72.3556,72.0761,72.3126,25600.0
2012-09-17 10:30:00,100.91,100.96,100.49,100.55,62100.0,72.3269,72.3628,72.0259,72.0689,62100.0
2012-09-17 10:40:00,100.55,100.89,100.52,100.88,28600.0,72.0689,72.3126,72.0474,72.3054,28600.0
2012-09-17 10:50:00,100.91,101.09,100.65,101.07,35600.0,72.3269,72.4559,72.1406,72.4416,35600.0
2012-09-17 11:00:00,101.07,101.29,101.03,101.1,48800.0,72.4416,72.5993,72.4129,72.4631,48800.0
2012-09-17 11:10:00,101.1,101.22,101.05,101.16,37000.0,72.4631,72.5491,72.4273,72.5061,37000.0
2012-09-17 11:20:00,101.15,101.32,101.08,101.13,20500.0,72.4989,72.6208,72.4488,72.4846,20500.0
2012-09-17 11:30:00,101.14,101.23,101.03,101.03,27600.0,72.4918,72.5563,72.4129,72.4129,27600.0
2012-09-17 11:40:00,101.04,101.14,100.92,100.94,24100.0,72.4201,72.4918,72.3341,72.3484,24100.0
2012-09-17 11:50:00,100.94,101.01,100.67,100.74,26700.0,72.3484,72.3986,72.1549,72.2051,26700.0
2012-09-17 12:00:00,100.69,100.87,100.67,100.81,13700.0,72.1692,72.2983,72.1549,72.2552,13700.0
2012-09-17 12:10:00,100.81,100.87,100.74,100.74,30700.0,72.2552,72.2983,72.2051,72.2051,30700.0
2012-09-17 12:20:00,100.75,100.93,100.71,100.83,24500.0,72.2122,72.3413,72.1836,72.2696,24500.0
2012-09-17 12:30:00,100.83,101.08,100.82,101.08,36300.0,72.2696,72.4488,72.2624,72.4488,36300.0
2012-09-17 12:40:00,101.07,101.22,101.05,101.16,19200.0,72.4416,72.5491,72.4273,72.5061,19200.0
2012-09-17 12:50:00,101.13,101.17,100.94,100.94,30700.0,72.4846,72.5133,72.3484,72.3484,30700.0
2012-09-17 13:00:00,100.97,100.99,100.89,100.92,20400.0,72.3699,72.3843,72.3126,72.3341,20400.0
2012-09-17 13:10:00,100.91,101.07,100.88,100.92,13100.0,72.3269,72.4416,72.3054,72.3341,13100.0
2012-09-17 13:20:00,100.91,100.95,100.76,100.86,20300.0,72.3269,72.3556,72.2194,72.2911,20300.0
2012-09-17 13:30:00,100.87,100.91,100.82,100.83,15000.0,72.2983,72.3269,72.2624,72.2696,15000.0
2012-09-17 13:40:00,100.85,100.86,100.75,100.76,29600.0,72.2839,72.2911,72.2122,72.2194,29600.0
2012-09-17 13:50:00,100.76,100.76,100.56,100.65,29200.0,72.2194,72.2194,72.0761,72.1406,29200.0
2012-09-17 14:00:00,100.64,100.67,100.29,100.38,45400.0,72.1334,72.1549,71.8825,71.947,45400.0
2012-09-17 14:10:00,100.35,100.45,100.31,100.41,52200.0,71.9255,71.9972,71.8969,71.9685,52200.0
2012-09-17 14:20:00,100.43,100.52,100.31,100.33,24900.0,71.9829,72.0474,71.8969,71.9112,24900.0
2012-09-17 14:30:00,100.33,100.39,100.12,100.21,54400.0,71.9112,71.9542,71.7607,71.8252,54400.0
2012-09-17 14:40:00,100.2,100.22,100.04,100.07,59900.0,71.818,71.8324,71.7034,71.7249,59900.0
2012-09-17 14:50:00,100.07,100.12,99.82,99.88,34200.0,71.7249,71.7607,71.5457,71.5887,34200.0
2012-09-17 15:00:00,99.88,99.91,99.71,99.87,44600.0,71.5887,71.6102,71.4668,71.5815,44600.0
2012-09-17 15:10:00,99.86,99.91,99.59,99.77,48200.0,71.5743,71.6102,71.3808,71.5098,48200.0
2012-09-17 15:20:00,99.78,99.98,99.6,99.71,99000.0,71.517,71.6603,71.388,71.4668,99000.0
2012-09-17 15:30:00,99.71,99.85,99.68,99.83,84200.0,71.4668,71.5672,71.4453,71.5528,84200.0
2012-09-17 15:40:00,99.81,99.93,99.75,99.81,97500.0,71.5385,71.6245,71.4955,71.5385,97500.0
2012-09-17 15:50:00,99.83,99.98,99.81,99.97,180900.0,71.5528,71.6603,71.5385,71.6532,180900.0
2012-09-18 09:30:00,99.9,100.1,99.5,99.62,50600.0,71.603,71.7464,71.3163,71.4023,50600.0
2012-09-18 09:40:00,99.6,99.87,99.41,99.57,73400.0,71.388,71.5815,71.2518,71.3665,73400.0
2012-09-18 09:50:00,99.56,99.98,99.56,99.76,80400.0,71.3593,71.6603,71.3593,71.5027,80400.0
2012-09-18 10:00:00,99.76,100.17,99.24,99.24,45100.0,71.5027,71.7965,71.13,71.13,45100.0
2012-09-18 10:10:00,99.28,99.62,99.27,99.45,26600.0,71.1586,71.4023,71.1515,71.2805,26600.0
2012-09-18 10:20:00,99.44,99.59,99.21,99.48,19800.0,71.2733,71.3808,71.1085,71.302,19800.0
2012-09-18 10:30:00,99.46,99.67,99.41,99.57,23900.0,71.2876,71.4382,71.2518,71.3665,23900.0
2012-09-18 10:40:00,99.56,99.59,99.15,99.21,22800.0,71.3593,71.3808,71.0654,71.1085,22800.0
2012-09-18 10:50:00,99.2,99.44,99.03,99.44,28100.0,71.1013,71.2733,70.9794,71.2733,28100.0
2012-09-18 11:00:00,99.49,99.6,99.37,99.51,16500.0,71.3091,71.388,71.2231,71.3235,16500.0
2012-09-18 11:10:00,99.54,99.6,99.45,99.47,30700.0,71.345,71.388,71.2805,71.2948,30700.0
2012-09-18 11:20:00,99.47,99.57,99.4,99.53,16200.0,71.2948,71.3665,71.2446,71.3378,16200.0
2012-09-18 11:30:00,99.5,99.5,99.25,99.34,22100.0,71.3163,71.3163,71.1371,71.2016,22100.0
2012-09-18 11:40:00,99.29,99.47,99.24,99.37,38200.0,71.1658,71.2948,71.13,71.2231,38200.0
2012-09-18 11:50:00,99.31,99.35,99.15,99.21,20500.0,71.1801,71.2088,71.0654,71.1085,20500.0
2012-09-18 12:00:00,99.21,99.3,99.15,99.24,17300.0,71.1085,71.173,71.0654,71.13,17300.0
2012-09-18 12:10:00,99.23,99.23,98.85,98.91,46800.0,71.1228,71.1228,70.8504,70.8934,46800.0
2012-09-18 12:20:00,98.86,99.02,98.85,98.93,26600.0,70.8576,70.9723,70.8504,70.9078,26600.0
2012-09-18 12:30:00,98.94,98.95,98.79,98.92,20800.0,70.9149,70.9221,70.8074,70.9006,20800.0
2012-09-18 12:40:00,98.98,99.0,98.92,98.98,30600.0,70.9436,70.9579,70.9006,70.9436,30600.0
2012-09-18 12:50:00,98.99,99.06,98.91,98.93,31900.0,70.9508,71.0009,70.8934,70.9078,31900.0
2012-09-18 13:00:00,98.93,98.98,98.76,98.95,18300.0,70.9078,70.9436,70.7859,70.9221,18300.0
2012-09-18 13:10:00,98.96,99.12,98.95,99.01,20400.0,70.9293,71.0439,70.9221,70.9651,20400.0
2012-09-18 13:20:00,99.0,99.02,98.91,98.97,13200.0,70.9579,70.9723,70.8934,70.9364,13200.0
2012-09-18 13:30:00,98.99,99.04,98.92,98.93,21100.0,70.9508,70.9866,70.9006,70.9078,21100.0
2012-09-18 13:40:00,98.97,99.0,98.9,98.95,23200.0,70.9364,70.9579,70.8863,70.9221,23200.0
2012-09-18 13:50:00,98.96,98.98,98.76,98.81,17700.0,70.9293,70.9436,70.7859,70.8218,17700.0
2012-09-18 14:00:00,98.84,98.98,98.8,98.93,19000.0,70.8433,70.9436,70.8146,70.9078,19000.0
2012-09-18 14:10:00,98.93,99.01,98.84,98.97,26400.0,70.9078,70.9651,70.8433,70.9364,26400.0
2012-09-18 14:20:00,98.97,98.97,98.78,98.84,29900.0,70.9364,70.9364,70.8003,70.8433,29900.0
2012-09-18 14:30:00,98.84,98.91,98.71,98.71,39200.0,70.8433,70.8934,70.7501,70.7501,39200.0
2012-09-18 14:40:00,98.72,98.92,98.71,98.9,31400.0,70.7572,70.9006,70.7501,70.8863,31400.0
2012-09-18 14:50:00,98.89,98.97,98.77,98.94,43100.0,70.8791,70.9364,70.7931,70.9149,43100.0
2012-09-18 15:00:00,98.94,99.01,98.89,98.91,45900.0,70.9149,70.9651,70.8791,70.8934,45900.0
2012-09-18 15:10:00,98.9,99.01,98.87,98.93,57600.0,70.8863,70.9651,70.8648,70.9078,57600.0
2012-09-18 15:20:00,98.91,99.01,98.83,98.95,42400.0,70.8934,70.9651,70.8361,70.9221,42400.0
2012-09-18 15:30:00,98.96,99.14,98.91,99.06,79200.0,70.9293,71.0583,70.8934,71.0009,79200.0
2012-09-18 15:40:00,99.04,99.12,98.85,99.09,102400.0,70.9866,71.0439,70.8504,71.0224,102400.0
2012-09-18 15:50:00,99.08,99.1,98.98,99.07,127200.0,71.0153,71.0296,70.9436,71.0081,127200.0
2012-09-19 09:30:00,99.35,99.5,98.72,98.75,92500.0,71.2088,71.3163,70.7572,70.7788,92500.0
2012-09-19 09:40:00,98.74,99.27,98.69,99.21,92500.0,70.7716,71.1515,70.7357,71.1085,92500.0
2012-09-19 09:50:00,99.17,99.26,98.73,98.99,64600.0,71.0798,71.1443,70.7644,70.9508,64600.0
2012-09-19 10:00:00,99.02,100.12,98.93,100.04,101700.0,70.9723,71.7607,70.9078,71.7034,101700.0
2012-09-19 10:10:00,100.07,100.29,100.01,100.23,42000.0,71.7249,71.8825,71.6819,71.8395,42000.0
2012-09-19 10:20:00,100.24,100.25,99.7,99.7,33800.0,71.8467,71.8539,71.4597,71.4597,33800.0
2012-09-19 10:30:00,99.69,99.71,99.18,99.52,91200.0,71.4525,71.4668,71.087,71.3306,91200.0
2012-09-19 10:40:00,99.53,99.59,99.31,99.59,51600.0,71.3378,71.3808,71.1801,71.3808,51600.0
2012-09-19 10:50:00,99.55,99.6,99.4,99.52,17100.0,71.3521,71.388,71.2446,71.3306,17100.0
2012-09-19 11:00:00,99.47,99.5,99.23,99.23,59100.0,71.2948,71.3163,71.1228,71.1228,59100.0
2012-09-19 11:10:00,99.24,99.43,99.15,99.43,63500.0,71.13,71.2661,71.0654,71.2661,63500.0
2012-09-19 11:20:00,99.39,99.66,99.38,99.51,24800.0,71.2375,71.431,71.2303,71.3235,24800.0
2012-09-19 11:30:00,99.53,99.53,99.35,99.41,46700.0,71.3378,71.3378,71.2088,71.2518,46700.0
2012-09-19 11:40:00,99.4,99.56,99.4,99.49,21700.0,71.2446,71.3593,71.2446,71.3091,21700.0
2012-09-19 11:50:00,99.51,99.58,99.28,99.31,62700.0,71.3235,71.3737,71.1586,71.1801,62700.0
2012-09-19 12:00:00,99.33,99.44,99.19,99.42,28600.0,71.1945,71.2733,71.0941,71.259,28600.0
2012-09-19 12:10:00,99.36,99.44,99.3,99.41,25600.0,71.216,71.2733,71.173,71.2518,25600.0
2012-09-19 12:20:00,99.41,99.65,99.39,99.58,31700.0,71.2518,71.4238,71.2375,71.3737,31700.0
2012-09-19 12:30:00,99.59,99.64,99.4,99.45,31900.0,71.3808,71.4167,71.2446,71.2805,31900.0
2012-09-19 12:40:00,99.44,99.49,99.24,99.27,33800.0,71.2733,71.3091,71.13,71.1515,33800.0
2012-09-19 12:50:00,99.25,99.38,99.23,99.25,47200.0,71.1371,71.2303,71.1228,71.1371,47200.0
2012-09-19 13:00:00,99.25,99.3,99.17,99.18,57100.0,71.1371,71.173,71.0798,71.087,57100.0
2012-09-19 13:10:00,99.17,99.2,98.92,98.95,47300.0,71.0798,71.1013,70.9006,70.9221,47300.0
2012-09-19 13:20:00,98.94,99.1,98.91,99.0,33700.0,70.9149,71.0296,70.8934,70.9579,33700.0
2012-09-19 13:30:00,99.0,99.03,98.89,98.95,39100.0,70.9579,70.9794,70.8791,70.9221,39100.0
2012-09-19 13:40:00,98.95,99.03,98.95,99.01,32500.0,70.9221,70.9794,70.9221,70.9651,32500.0
2012-09-19 13:50:00,99.0,99.13,98.95,99.0,50400.0,70.9579,71.0511,70.9221,70.9579,50400.0
2012-09-19 14:00:00,99.0,99.24,98.99,99.23,39300.0,70.9579,71.13,70.9508,71.1228,39300.0
2012-09-19 14:10:00,99.22,99.29,99.13,99.27,53100.0,71.1156,71.1658,71.0511,71.1515,53100.0
2012-09-19 14:20:00,99.27,99.37,99.21,99.23,17500.0,71.1515,71.2231,71.1085,71.1228,17500.0
2012-09-19 14:30:00,99.23,99.34,99.22,99.31,20800.0,71.1228,71.2016,71.1156,71.1801,20800.0
2012-09-19 14:40:00,99.31,99.38,99.22,99.37,20700.0,71.1801,71.2303,71.1156,71.2231,20700.0
2012-09-19 14:50:00,99.36,99.41,99.23,99.3,30300.0,71.216,71.2518,71.1228,71.173,30300.0
2012-09-19 15:00:00,99.32,99.43,99.31,99.42,34000.0,71.1873,71.2661,71.1801,71.259,34000.0
2012-09-19 15:10:00,99.42,99.49,99.37,99.4,49900.0,71.259,71.3091,71.2231,71.2446,49900.0
2012-09-19 15:20:00,99.42,99.45,99.27,99.28,47500.0,71.259,71.2805,71.1515,71.1586,47500.0
2012-09-19 15:30:00,99.28,99.46,99.15,99.45,75000.0,71.1586,71.2876,71.0654,71.2805,75000.0
2012-09-19 15:40:00,99.46,99.46,99.26,99.28,164000.0,71.2876,71.2876,71.1443,71.1586,164000.0
2012-09-19 15:50:00,99.29,99.34,99.13,99.19,136400.0,71.1658,71.2016,71.0511,71.0941,136400.0
2012-09-20 09:30:00,97.96,97.96,97.14,97.66,223200.0,70.2125,70.2125,69.6248,69.9975,223200.0
2012-09-20 09:40:00,97.63,97.8,96.96,97.0,126300.0,69.976,70.0978,69.4958,69.5244,126300.0
2012-09-20 09:50:00,97.0,97.13,96.55,96.59,176900.0,69.5244,69.6176,69.2019,69.2306,176900.0
2012-09-20 10:00:00,96.63,97.6,96.55,97.17,117400.0,69.2592,69.9545,69.2019,69.6463,117400.0
2012-09-20 10:10:00,97.15,97.33,96.77,96.82,80200.0,69.632,69.761,69.3596,69.3954,80200.0
2012-09-20 10:20:00,96.84,96.84,96.3,96.57,82800.0,69.4098,69.4098,69.0227,69.2162,82800.0
2012-09-20 10:30:00,96.59,96.66,96.14,96.5,128600.0,69.2306,69.2807,68.908,69.1661,128600.0
2012-09-20 10:40:00,96.52,96.88,96.33,96.79,110000.0,69.1804,69.4384,69.0442,69.3739,110000.0
2012-09-20 10:50:00,96.75,96.9,96.58,96.88,45200.0,69.3453,69.4528,69.2234,69.4384,45200.0
2012-09-20 11:00:00,96.89,97.13,96.72,96.83,53500.0,69.4456,69.6176,69.3238,69.4026,53500.0
2012-09-20 11:10:00,96.83,96.88,96.4,96.53,51500.0,69.4026,69.4384,69.0944,69.1876,51500.0
2012-09-20 11:20:00,96.52,96.66,96.41,96.44,40400.0,69.1804,69.2807,69.1016,69.1231,40400.0
2012-09-20 11:30:00,96.47,96.71,96.25,96.59,53700.0,69.1446,69.3166,68.9869,69.2306,53700.0
2012-09-20 11:40:00,96.59,96.67,96.48,96.6,32900.0,69.2306,69.2879,69.1517,69.2377,32900.0
2012-09-20 11:50:00,96.59,96.8,96.58,96.72,16300.0,69.2306,69.3811,69.2234,69.3238,16300.0
2012-09-20 12:00:00,96.75,96.8,96.61,96.64,61200.0,69.3453,69.3811,69.2449,69.2664,61200.0
2012-09-20 12:10:00,96.65,96.65,96.48,96.51,25800.0,69.2736,69.2736,69.1517,69.1732,25800.0
2012-09-20 12:20:00,96.54,96.59,96.11,96.13,56900.0,69.1947,69.2306,68.8865,68.9009,56900.0
2012-09-20 12:30:00,96.12,96.42,96.12,96.33,55100.0,68.8937,69.1087,68.8937,69.0442,55100.0
2012-09-20 12:40:00,96.36,96.52,96.28,96.31,30700.0,69.0657,69.1804,69.0084,69.0299,30700.0
2012-09-20 12:50:00,96.28,96.61,96.28,96.53,27900.0,69.0084,69.2449,69.0084,69.1876,27900.0
2012-09-20 13:00:00,96.54,96.7,96.43,96.7,26300.0,69.1947,69.3094,69.1159,69.3094,26300.0
2012-09-20 13:10:00,96.7,96.96,96.66,96.77,63500.0,69.3094,69.4958,69.2807,69.3596,63500.0
2012-09-20 13:20:00,96.74,96.8,96.69,96.8,24000.0,69.3381,69.3811,69.3023,69.3811,24000.0
2012-09-20 13:30:00,96.79,97.05,96.79,96.91,59400.0,69.3739,69.5603,69.3739,69.4599,59400.0
2012-09-20 13:40:00,96.9,96.96,96.64,96.65,80200.0,69.4528,69.4958,69.2664,69.2736,80200.0
2012-09-20 13:50:00,96.64,96.64,96.2,96.25,63600.0,69.2664,69.2664,68.951,68.9869,63600.0
2012-09-20 14:00:00,96.26,96.4,96.15,96.37,60000.0,68.9941,69.0944,68.9152,69.0729,60000.0
2012-09-20 14:10:00,96.37,96.52,96.35,96.42,41000.0,69.0729,69.1804,69.0586,69.1087,41000.0
2012-09-20 14:20:00,96.41,96.7,96.17,96.53,82900.0,69.1016,69.3094,68.9295,69.1876,82900.0
2012-09-20 14:30:00,96.5,96.68,96.41,96.6,60200.0,69.1661,69.2951,69.1016,69.2377,60200.0
2012-09-20 14:40:00,96.6,96.67,96.54,96.57,34900.0,69.2377,69.2879,69.1947,69.2162,34900.0
2012-09-20 14:50:00,96.57,96.59,96.34,96.41,51900.0,69.2162,69.2306,69.0514,69.1016,51900.0
2012-09-20 15:00:00,96.43,96.49,96.36,96.45,80800.0,69.1159,69.1589,69.0657,69.1302,80800.0
2012-09-20 15:10:00,96.45,96.7,96.38,96.61,90300.0,69.1302,69.3094,69.0801,69.2449,90300.0
2012-09-20 15:20:00,96.61,96.86,96.6,96.79,100100.0,69.2449,69.4241,69.2377,69.3739,100100.0
2012-09-20 15:30:00,96.78,96.92,96.73,96.78,45700.0,69.3668,69.4671,69.3309,69.3668,45700.0
2012-09-20 15:40:00,96.76,96.87,96.63,96.64,64800.0,69.3524,69.4313,69.2592,69.2664,64800.0
2012-09-20 15:50:00,96.65,97.02,96.62,96.94,166100.0,69.2736,69.5388,69.2521,69.4814,166100.0
2012-09-21 09:30:00,98.02,98.02,97.67,97.97,252700.0,70.2555,70.2555,70.0047,70.2197,252700.0
2012-09-21 09:40:00,97.93,98.1,97.29,97.33,71800.0,70.191,70.3129,69.7323,69.761,71800.0
2012-09-21 09:50:00,97.32,97.39,97.08,97.13,84400.0,69.7538,69.804,69.5818,69.6176,84400.0
2012-09-21 10:00:00,97.13,97.32,97.11,97.16,60900.0,69.6176,69.7538,69.6033,69.6391,60900.0
2012-09-21 10:10:00,97.18,97.23,96.78,96.91,50100.0,69.6535,69.6893,69.3668,69.4599,50100.0
2012-09-21 10:20:00,96.91,97.08,96.85,96.98,22800.0,69.4599,69.5818,69.4169,69.5101,22800.0
2012-09-21 10:30:00,97.0,97.18,97.0,97.15,31300.0,69.5244,69.6535,69.5244,69.632,31300.0
2012-09-21 10:40:00,97.14,97.14,96.74,96.84,44300.0,69.6248,69.6248,69.3381,69.4098,44300.0
2012-09-21 10:50:00,96.81,96.95,96.72,96.76,36700.0,69.3883,69.4886,69.3238,69.3524,36700.0
2012-09-21 11:00:00,96.76,96.95,96.72,96.77,43500.0,69.3524,69.4886,69.3238,69.3596,43500.0
2012-09-21 11:10:00,96.77,96.84,96.68,96.7,32300.0,69.3596,69.4098,69.2951,69.3094,32300.0
2012-09-21 11:20:00,96.69,96.89,96.65,96.88,30500.0,69.3023,69.4456,69.2736,69.4384,30500.0
2012-09-21 11:30:00,96.89,96.93,96.62,96.64,36400.0,69.4456,69.4743,69.2521,69.2664,36400.0
2012-09-21 11:40:00,96.63,96.75,96.52,96.7,29400.0,69.2592,69.3453,69.1804,69.3094,29400.0
2012-09-21 11:50:00,96.72,96.74,96.54,96.69,28800.0,69.3238,69.3381,69.1947,69.3023,28800.0
2012-09-21 12:00:00,96.69,96.85,96.58,96.58,27400.0,69.3023,69.4169,69.2234,69.2234,27400.0
2012-09-21 12:10:00,96.58,96.69,96.5,96.53,41300.0,69.2234,69.3023,69.1661,69.1876,41300.0
2012-09-21 12:20:00,96.5,96.61,96.45,96.54,54800.0,69.1661,69.2449,69.1302,69.1947,54800.0
2012-09-21 12:30:00,96.53,96.78,96.51,96.7,28100.0,69.1876,69.3668,69.1732,69.3094,28100.0
2012-09-21 12:40:00,96.71,96.8,96.7,96.73,26200.0,69.3166,69.3811,69.3094,69.3309,26200.0
2012-09-21 12:50:00,96.74,96.78,96.63,96.78,40400.0,69.3381,69.3668,69.2592,69.3668,40400.0
2012-09-21 13:00:00,96.77,97.03,96.74,96.99,49600.0,69.3596,69.5459,69.3381,69.5173,49600.0
2012-09-21 13:10:00,96.99,97.04,96.91,97.0,45300.0,69.5173,69.5531,69.4599,69.5244,45300.0
2012-09-21 13:20:00,97.04,97.07,96.88,97.0,41700.0,69.5531,69.5746,69.4384,69.5244,41700.0
2012-09-21 13:30:00,96.98,96.99,96.85,96.92,64400.0,69.5101,69.5173,69.4169,69.4671,64400.0
2012-09-21 13:40:00,96.92,96.96,96.66,96.66,40400.0,69.4671,69.4958,69.2807,69.2807,40400.0
2012-09-21 13:50:00,96.66,96.79,96.61,96.76,21800.0,69.2807,69.3739,69.2449,69.3524,21800.0
2012-09-21 14:00:00,96.77,96.81,96.74,96.75,18900.0,69.3596,69.3883,69.3381,69.3453,18900.0
2012-09-21 14:10:00,96.75,96.78,96.56,96.68,21300.0,69.3453,69.3668,69.2091,69.2951,21300.0
2012-09-21 14:20:00,96.7,96.87,96.66,96.74,48000.0,69.3094,69.4313,69.2807,69.3381,48000.0
2012-09-21 14:30:00,96.73,96.8,96.55,96.57,24300.0,69.3309,69.3811,69.2019,69.2162,24300.0
2012-09-21 14:40:00,96.58,96.77,96.58,96.62,44600.0,69.2234,69.3596,69.2234,69.2521,44600.0
2012-09-21 14:50:00,96.61,96.63,96.5,96.5,47400.0,69.2449,69.2592,69.1661,69.1661,47400.0
2012-09-21 15:00:00,96.51,96.56,96.36,96.47,62300.0,69.1732,69.2091,69.0657,69.1446,62300.0
2012-09-21 15:10:00,96.47,96.59,96.45,96.5,51800.0,69.1446,69.2306,69.1302,69.1661,51800.0
2012-09-21 15:20:00,96.49,96.5,96.26,96.37,97600.0,69.1589,69.1661,68.9941,69.0729,97600.0
2012-09-21 15:30:00,96.37,96.51,96.29,96.3,117800.0,69.0729,69.1732,69.0156,69.0227,117800.0
2012-09-21 15:40:00,96.3,96.54,96.26,96.27,146400.0,69.0227,69.1947,68.9941,69.0012,146400.0
2012-09-21 15:50:00,96.27,96.32,96.1,96.16,276200.0,69.0012,69.0371,68.8794,68.9224,276200.0
2012-09-24 09:30:00,95.57,95.84,95.05,95.67,138400.0,68.4995,68.693,68.1268,68.5712,138400.0
2012-09-24 09:40:00,95.74,95.82,95.1,95.2,49000.0,68.6213,68.6787,68.1626,68.2343,49000.0
2012-09-24 09:50:00,95.15,95.54,95.11,95.41,40900.0,68.1985,68.478,68.1698,68.3848,40900.0
2012-09-24 10:00:00,95.44,95.68,95.39,95.55,115700.0,68.4063,68.5783,68.3705,68.4852,115700.0
2012-09-24 10:10:00,95.54,95.63,95.46,95.58,80700.0,68.478,68.5425,68.4207,68.5067,80700.0
2012-09-24 10:20:00,95.57,95.74,95.53,95.73,63200.0,68.4995,68.6213,68.4708,68.6142,63200.0
2012-09-24 10:30:00,95.73,95.93,95.73,95.87,34000.0,68.6142,68.7575,68.6142,68.7145,34000.0
2012-09-24 10:40:00,95.89,96.0,95.75,95.76,93000.0,68.7289,68.8077,68.6285,68.6357,93000.0
2012-09-24 10:50:00,95.75,96.12,95.69,95.94,45000.0,68.6285,68.8937,68.5855,68.7647,45000.0
2012-09-24 11:00:00,95.93,96.06,95.86,95.9,22200.0,68.7575,68.8507,68.7074,68.736,22200.0
2012-09-24 11:10:00,95.89,95.91,95.76,95.83,24900.0,68.7289,68.7432,68.6357,68.6858,24900.0
2012-09-24 11:20:00,95.87,95.93,95.78,95.79,24000.0,68.7145,68.7575,68.65,68.6572,24000.0
2012-09-24 11:30:00,95.8,95.84,95.62,95.63,27300.0,68.6643,68.693,68.5353,68.5425,27300.0
2012-09-24 11:40:00,95.62,95.71,95.59,95.68,21500.0,68.5353,68.5998,68.5138,68.5783,21500.0
2012-09-24 11:50:00,95.68,95.72,95.6,95.61,15900.0,68.5783,68.607,68.521,68.5282,15900.0
2012-09-24 12:00:00,95.6,95.67,95.58,95.67,16200.0,68.521,68.5712,68.5067,68.5712,16200.0
2012-09-24 12:10:00,95.65,95.7,95.64,95.68,27800.0,68.5568,68.5927,68.5497,68.5783,27800.0
2012-09-24 12:20:00,95.66,95.68,95.5,95.55,51000.0,68.564,68.5783,68.4493,68.4852,51000.0
2012-09-24 12:30:00,95.55,95.57,95.4,95.44,35600.0,68.4852,68.4995,68.3776,68.4063,35600.0
2012-09-24 12:40:00,95.41,95.57,95.41,95.53,55800.0,68.3848,68.4995,68.3848,68.4708,55800.0
2012-09-24 12:50:00,95.48,95.52,95.41,95.48,62900.0,68.435,68.4637,68.3848,68.435,62900.0
2012-09-24 13:00:00,95.53,95.53,95.4,95.43,27900.0,68.4708,68.4708,68.3776,68.3992,27900.0
2012-09-24 13:10:00,95.46,95.46,95.37,95.46,35600.0,68.4207,68.4207,68.3561,68.4207,35600.0
2012-09-24 13:20:00,95.47,95.51,95.34,95.34,24800.0,68.4278,68.4565,68.3346,68.3346,24800.0
2012-09-24 13:30:00,95.34,95.35,95.13,95.2,35100.0,68.3346,68.3418,68.1841,68.2343,35100.0
2012-09-24 13:40:00,95.2,95.27,95.11,95.19,54200.0,68.2343,68.2845,68.1698,68.2271,54200.0
2012-09-24 13:50:00,95.21,95.23,95.06,95.06,63300.0,68.2415,68.2558,68.134,68.134,63300.0
2012-09-24 14:00:00,95.07,95.18,95.05,95.12,47100.0,68.1411,68.22,68.1268,68.177,47100.0
2012-09-24 14:10:00,95.14,95.26,95.12,95.26,21100.0,68.1913,68.2773,68.177,68.2773,21100.0
2012-09-24 14:20:00,95.27,95.5,95.25,95.48,31300.0,68.2845,68.4493,68.2701,68.435,31300.0
2012-09-24 14:30:00,95.48,95.6,95.42,95.5,37800.0,68.435,68.521,68.392,68.4493,37800.0
2012-09-24 14:40:00,95.52,95.6,95.47,95.6,59900.0,68.4637,68.521,68.4278,68.521,59900.0
2012-09-24 14:50:00,95.59,95.77,95.5,95.58,118200.0,68.5138,68.6428,68.4493,68.5067,118200.0
2012-09-24 15:00:00,95.55,95.57,95.26,95.47,52800.0,68.4852,68.4995,68.2773,68.4278,52800.0
2012-09-24 15:10:00,95.46,95.48,95.3,95.42,41500.0,68.4207,68.435,68.306,68.392,41500.0
2012-09-24 15:20:00,95.42,95.58,95.34,95.43,37500.0,68.392,68.5067,68.3346,68.3992,37500.0
2012-09-24 15:30:00,95.44,95.52,95.29,95.42,67800.0,68.4063,68.4637,68.2988,68.392,67800.0
2012-09-24 15:40:00,95.44,95.47,95.19,95.21,65300.0,68.4063,68.4278,68.2271,68.2415,65300.0
2012-09-24 15:50:00,95.19,95.29,95.08,95.19,128100.0,68.2271,68.2988,68.1483,68.2271,128100.0
2012-09-25 09:30:00,95.11,95.14,94.21,94.61,164600.0,68.1698,68.1913,67.5247,67.8114,164600.0
2012-09-25 09:40:00,94.61,94.75,93.67,93.67,202300.0,67.8114,67.9118,67.1377,67.1377,202300.0
2012-09-25 09:50:00,93.71,93.91,93.66,93.74,107500.0,67.1663,67.3097,67.1305,67.1878,107500.0
2012-09-25 10:00:00,93.75,94.16,93.51,93.94,165800.0,67.195,67.4889,67.023,67.3312,165800.0
2012-09-25 10:10:00,93.94,94.29,93.83,93.98,66400.0,67.3312,67.5821,67.2524,67.3599,66400.0
2012-09-25 10:20:00,93.98,93.98,93.51,93.56,58000.0,67.3599,67.3599,67.023,67.0588,58000.0
2012-09-25 10:30:00,93.58,93.79,93.55,93.59,43700.0,67.0732,67.2237,67.0517,67.0803,43700.0
2012-09-25 10:40:00,93.56,94.02,93.53,93.88,66300.0,67.0588,67.3885,67.0373,67.2882,66300.0
2012-09-25 10:50:00,93.87,93.95,93.82,93.89,41600.0,67.281,67.3384,67.2452,67.2954,41600.0
2012-09-25 11:00:00,93.92,94.04,93.86,93.86,56200.0,67.3169,67.4029,67.2739,67.2739,56200.0
2012-09-25 11:10:00,93.86,94.0,93.75,93.97,65700.0,67.2739,67.3742,67.195,67.3527,65700.0
2012-09-25 11:20:00,93.96,93.97,93.79,93.84,59700.0,67.3455,67.3527,67.2237,67.2595,59700.0
2012-09-25 11:30:00,93.84,93.88,93.73,93.82,67100.0,67.2595,67.2882,67.1807,67.2452,67100.0
2012-09-25 11:40:00,93.83,93.85,93.55,93.55,77400.0,67.2524,67.2667,67.0517,67.0517,77400.0
2012-09-25 11:50:00,93.57,93.64,93.5,93.55,71900.0,67.066,67.1162,67.0158,67.0517,71900.0
2012-09-25 12:00:00,93.54,93.55,93.36,93.52,93300.0,67.0445,67.0517,66.9155,67.0302,93300.0
2012-09-25 12:10:00,93.52,93.55,93.22,93.27,41700.0,67.0302,67.0517,66.8151,66.851,41700.0
2012-09-25 12:20:00,93.26,93.61,93.21,93.54,33300.0,66.8438,67.0947,66.808,67.0445,33300.0
2012-09-25 12:30:00,93.59,93.71,93.33,93.34,44400.0,67.0803,67.1663,66.894,66.9011,44400.0
2012-09-25 12:40:00,93.28,93.31,93.12,93.23,41400.0,66.8581,66.8796,66.7435,66.8223,41400.0
2012-09-25 12:50:00,93.2,93.33,93.06,93.28,50200.0,66.8008,66.894,66.7005,66.8581,50200.0
2012-09-25 13:00:00,93.28,93.28,93.0,93.11,52600.0,66.8581,66.8581,66.6575,66.7363,52600.0
2012-09-25 13:10:00,93.09,93.31,93.05,93.27,75000.0,66.722,66.8796,66.6933,66.851,75000.0
2012-09-25 13:20:00,93.22,93.22,93.02,93.05,45000.0,66.8151,66.8151,66.6718,66.6933,45000.0
2012-09-25 13:30:00,93.03,93.39,93.01,93.06,54500.0,66.679,66.937,66.6646,66.7005,54500.0
2012-09-25 13:40:00,93.05,93.07,92.92,92.92,57100.0,66.6933,66.7076,66.6001,66.6001,57100.0
2012-09-25 13:50:00,92.93,93.12,92.91,92.98,46700.0,66.6073,66.7435,66.5929,66.6431,46700.0
2012-09-25 14:00:00,92.99,92.99,92.79,92.88,62500.0,66.6503,66.6503,66.5069,66.5714,62500.0
2012-09-25 14:10:00,92.85,92.97,92.67,92.67,55400.0,66.5499,66.636,66.4209,66.4209,55400.0
2012-09-25 14:20:00,92.66,92.72,92.56,92.72,84400.0,66.4138,66.4568,66.3421,66.4568,84400.0
2012-09-25 14:30:00,92.71,93.18,92.69,93.09,65800.0,66.4496,66.7865,66.4353,66.722,65800.0
2012-09-25 14:40:00,93.08,93.1,92.77,92.88,55200.0,66.7148,66.7291,66.4926,66.5714,55200.0
2012-09-25 14:50:00,92.88,92.96,92.64,92.65,74100.0,66.5714,66.6288,66.3994,66.4066,74100.0
2012-09-25 15:00:00,92.64,92.79,92.51,92.51,74400.0,66.3994,66.5069,66.3062,66.3062,74400.0
2012-09-25 15:10:00,92.51,92.69,92.34,92.47,126400.0,66.3062,66.4353,66.1844,66.2776,126400.0
2012-09-25 15:20:00,92.46,92.94,92.44,92.78,51600.0,66.2704,66.6145,66.2561,66.4998,51600.0
2012-09-25 15:30:00,92.79,93.04,92.61,92.62,88300.0,66.5069,66.6861,66.3779,66.3851,88300.0
2012-09-25 15:40:00,92.61,92.73,92.52,92.63,85900.0,66.3779,66.4639,66.3134,66.3923,85900.0
2012-09-25 15:50:00,92.62,92.62,92.41,92.44,171900.0,66.3851,66.3851,66.2346,66.2561,171900.0
2012-09-26 09:30:00,92.65,92.75,91.52,91.74,135700.0,66.4066,66.4783,65.5967,65.7544,135700.0
2012-09-26 09:40:00,91.74,91.77,91.43,91.54,87900.0,65.7544,65.7759,65.5322,65.611,87900.0
2012-09-26 09:50:00,91.53,92.14,91.53,91.95,71000.0,65.6038,66.0411,65.6038,65.9049,71000.0
2012-09-26 10:00:00,91.96,92.08,91.88,92.07,83600.0,65.912,65.998,65.8547,65.9909,83600.0
2012-09-26 10:10:00,92.07,92.19,91.97,92.17,82600.0,65.9909,66.0769,65.9192,66.0626,82600.0
2012-09-26 10:20:00,92.17,92.18,91.91,92.0,81900.0,66.0626,66.0697,65.8762,65.9407,81900.0
2012-09-26 10:30:00,91.98,92.09,91.51,91.62,81600.0,65.9264,66.0052,65.5895,65.6683,81600.0
2012-09-26 10:40:00,91.62,91.7,91.45,91.6,105000.0,65.6683,65.7257,65.5465,65.654,105000.0
2012-09-26 10:50:00,91.63,92.0,91.57,91.57,71700.0,65.6755,65.9407,65.6325,65.6325,71700.0
2012-09-26 11:00:00,91.53,91.83,91.47,91.74,35500.0,65.6038,65.8189,65.5608,65.7544,35500.0
2012-09-26 11:10:00,91.67,91.86,91.67,91.76,34500.0,65.7042,65.8404,65.7042,65.7687,34500.0
2012-09-26 11:20:00,91.79,92.11,91.7,92.02,63200.0,65.7902,66.0196,65.7257,65.955,63200.0
2012-09-26 11:30:00,92.0,92.01,91.74,91.88,17500.0,65.9407,65.9479,65.7544,65.8547,17500.0
2012-09-26 11:40:00,91.81,92.38,91.81,92.17,20300.0,65.8045,66.2131,65.8045,66.0626,20300.0
2012-09-26 11:50:00,92.16,92.31,92.09,92.16,18700.0,66.0554,66.1629,66.0052,66.0554,18700.0
2012-09-26 12:00:00,92.18,92.87,92.17,92.86,39200.0,66.0697,66.5643,66.0626,66.5571,39200.0
2012-09-26 12:10:00,92.84,92.95,92.78,92.88,32700.0,66.5428,66.6216,66.4998,66.5714,32700.0
2012-09-26 12:20:00,92.85,92.87,92.71,92.72,23400.0,66.5499,66.5643,66.4496,66.4568,23400.0
2012-09-26 12:30:00,92.73,92.84,92.65,92.68,21600.0,66.4639,66.5428,66.4066,66.4281,21600.0
2012-09-26 12:40:00,92.65,92.76,92.65,92.75,36300.0,66.4066,66.4854,66.4066,66.4783,36300.0
2012-09-26 12:50:00,92.73,92.94,92.57,92.74,42300.0,66.4639,66.6145,66.3493,66.4711,42300.0
2012-09-26 13:00:00,92.74,93.11,92.7,93.0,45800.0,66.4711,66.7363,66.4424,66.6575,45800.0
2012-09-26 13:10:00,92.97,93.21,92.96,93.13,34600.0,66.636,66.808,66.6288,66.7506,34600.0
2012-09-26 13:20:00,93.12,93.32,93.07,93.28,45300.0,66.7435,66.8868,66.7076,66.8581,45300.0
2012-09-26 13:30:00,93.29,93.38,93.09,93.11,72300.0,66.8653,66.9298,66.722,66.7363,72300.0
2012-09-26 13:40:00,93.12,93.25,92.78,92.84,40200.0,66.7435,66.8366,66.4998,66.5428,40200.0
2012-09-26 13:50:00,92.88,93.06,92.68,92.68,37200.0,66.5714,66.7005,66.4281,66.4281,37200.0
2012-09-26 14:00:00,92.67,93.03,92.65,92.93,62700.0,66.4209,66.679,66.4066,66.6073,62700.0
2012-09-26 14:10:00,92.91,92.91,92.56,92.76,38200.0,66.5929,66.5929,66.3421,66.4854,38200.0
2012-09-26 14:20:00,92.78,92.95,92.52,92.55,52000.0,66.4998,66.6216,66.3134,66.3349,52000.0
2012-09-26 14:30:00,92.54,92.7,92.42,92.66,40700.0,66.3278,66.4424,66.2417,66.4138,40700.0
2012-09-26 14:40:00,92.65,92.72,92.56,92.65,34400.0,66.4066,66.4568,66.3421,66.4066,34400.0
2012-09-26 14:50:00,92.63,92.65,92.47,92.63,26300.0,66.3923,66.4066,66.2776,66.3923,26300.0
2012-09-26 15:00:00,92.63,92.63,92.24,92.38,40200.0,66.3923,66.3923,66.1127,66.2131,40200.0
2012-09-26 15:10:00,92.39,92.65,92.36,92.51,34600.0,66.2202,66.4066,66.1987,66.3062,34600.0
2012-09-26 15:20:00,92.51,92.64,92.43,92.45,25000.0,66.3062,66.3994,66.2489,66.2632,25000.0
2012-09-26 15:30:00,92.44,92.53,92.23,92.37,62900.0,66.2561,66.3206,66.1056,66.2059,62900.0
2012-09-26 15:40:00,92.38,92.42,92.2,92.25,78900.0,66.2131,66.2417,66.0841,66.1199,78900.0
2012-09-26 15:50:00,92.25,92.5,92.19,92.28,144700.0,66.1199,66.2991,66.0769,66.1414,144700.0
2012-09-27 09:30:00,92.95,93.49,92.84,92.98,100600.0,66.6216,67.0087,66.5428,66.6431,100600.0
2012-09-27 09:40:00,92.95,93.01,92.52,92.9,27300.0,66.6216,66.6646,66.3134,66.5858,27300.0
2012-09-27 09:50:00,92.93,93.04,92.37,92.55,27600.0,66.6073,66.6861,66.2059,66.3349,27600.0
2012-09-27 10:00:00,92.47,92.51,92.01,92.24,89100.0,66.2776,66.3062,65.9479,66.1127,89100.0
2012-09-27 10:10:00,92.2,92.74,92.11,92.69,48600.0,66.0841,66.4711,66.0196,66.4353,48600.0
2012-09-27 10:20:00,92.69,92.74,92.38,92.5,21000.0,66.4353,66.4711,66.2131,66.2991,21000.0
2012-09-27 10:30:00,92.44,92.61,92.41,92.55,16700.0,66.2561,66.3779,66.2346,66.3349,16700.0
2012-09-27 10:40:00,92.5,92.74,92.45,92.73,32100.0,66.2991,66.4711,66.2632,66.4639,32100.0
2012-09-27 10:50:00,92.68,92.99,92.51,92.76,39400.0,66.4281,66.6503,66.3062,66.4854,39400.0
2012-09-27 11:00:00,92.76,92.94,92.58,92.61,19800.0,66.4854,66.6145,66.3564,66.3779,19800.0
2012-09-27 11:10:00,92.6,92.65,92.41,92.6,31800.0,66.3708,66.4066,66.2346,66.3708,31800.0
2012-09-27 11:20:00,92.58,92.68,92.29,92.51,47400.0,66.3564,66.4281,66.1486,66.3062,47400.0
2012-09-27 11:30:00,92.51,92.61,92.36,92.48,22300.0,66.3062,66.3779,66.1987,66.2847,22300.0
2012-09-27 11:40:00,92.5,92.63,92.47,92.63,11600.0,66.2991,66.3923,66.2776,66.3923,11600.0
2012-09-27 11:50:00,92.62,93.18,92.48,93.16,84200.0,66.3851,66.7865,66.2847,66.7721,84200.0
2012-09-27 12:00:00,93.14,93.41,93.1,93.27,54400.0,66.7578,66.9513,66.7291,66.851,54400.0
2012-09-27 12:10:00,93.24,93.37,93.1,93.16,26100.0,66.8295,66.9227,66.7291,66.7721,26100.0
2012-09-27 12:20:00,93.18,93.41,93.01,93.32,17900.0,66.7865,66.9513,66.6646,66.8868,17900.0
2012-09-27 12:30:00,93.32,93.4,93.12,93.14,49200.0,66.8868,66.9442,66.7435,66.7578,49200.0
2012-09-27 12:40:00,93.14,93.23,93.01,93.15,23400.0,66.7578,66.8223,66.6646,66.765,23400.0
2012-09-27 12:50:00,93.11,93.15,93.03,93.03,19600.0,66.7363,66.765,66.679,66.679,19600.0
2012-09-27 13:00:00,93.04,93.05,92.89,92.99,33400.0,66.6861,66.6933,66.5786,66.6503,33400.0
2012-09-27 13:10:00,92.95,92.95,92.75,92.81,40700.0,66.6216,66.6216,66.4783,66.5213,40700.0
2012-09-27 13:20:00,92.8,92.81,92.67,92.77,26200.0,66.5141,66.5213,66.4209,66.4926,26200.0
2012-09-27 13:30:00,92.75,92.81,92.7,92.74,54400.0,66.4783,66.5213,66.4424,66.4711,54400.0
2012-09-27 13:40:00,92.74,92.84,92.72,92.82,51400.0,66.4711,66.5428,66.4568,66.5284,51400.0
2012-09-27 13:50:00,92.79,92.88,92.67,92.83,19000.0,66.5069,66.5714,66.4209,66.5356,19000.0
2012-09-27 14:00:00,92.87,93.0,92.83,92.93,30100.0,66.5643,66.6575,66.5356,66.6073,30100.0
2012-09-27 14:10:00,92.93,93.09,92.9,93.04,37300.0,66.6073,66.722,66.5858,66.6861,37300.0
2012-09-27 14:20:00,93.01,93.07,92.94,93.02,24200.0,66.6646,66.7076,66.6145,66.6718,24200.0
2012-09-27 14:30:00,93.04,93.18,93.02,93.11,31300.0,66.6861,66.7865,66.6718,66.7363,31300.0
2012-09-27 14:40:00,93.11,93.16,93.01,93.11,23400.0,66.7363,66.7721,66.6646,66.7363,23400.0
2012-09-27 14:50:00,93.15,93.19,92.87,93.0,35000.0,66.765,66.7936,66.5643,66.6575,35000.0
2012-09-27 15:00:00,92.98,93.15,92.95,93.11,27300.0,66.6431,66.765,66.6216,66.7363,27300.0
2012-09-27 15:10:00,93.1,93.1,92.8,92.91,49700.0,66.7291,66.7291,66.5141,66.5929,49700.0
2012-09-27 15:20:00,92.89,92.97,92.83,92.84,33400.0,66.5786,66.636,66.5356,66.5428,33400.0
2012-09-27 15:30:00,92.84,93.05,92.78,92.93,38200.0,66.5428,66.6933,66.4998,66.6073,38200.0
2012-09-27 15:40:00,92.9,92.93,92.53,92.69,83400.0,66.5858,66.6073,66.3206,66.4353,83400.0
2012-09-27 15:50:00,92.69,92.86,92.58,92.85,91000.0,66.4353,66.5571,66.3564,66.5499,91000.0
2012-09-28 09:30:00,92.13,92.69,92.0,92.48,43300.0,66.0339,66.4353,65.9407,66.2847,43300.0
2012-09-28 09:40:00,92.41,92.63,91.68,91.9,83900.0,66.2346,66.3923,65.7114,65.869,83900.0
2012-09-28 09:50:00,91.88,91.88,91.23,91.38,90500.0,65.8547,65.8547,65.3888,65.4963,90500.0
2012-09-28 10:00:00,91.36,91.93,91.32,91.88,104600.0,65.482,65.8905,65.4533,65.8547,104600.0
2012-09-28 10:10:00,91.89,91.95,91.69,91.73,21600.0,65.8619,65.9049,65.7185,65.7472,21600.0
2012-09-28 10:20:00,91.73,91.73,91.16,91.35,57100.0,65.7472,65.7472,65.3386,65.4748,57100.0
2012-09-28 10:30:00,91.31,91.65,91.3,91.56,43100.0,65.4462,65.6898,65.439,65.6253,43100.0
2012-09-28 10:40:00,91.57,91.75,91.2,91.71,76300.0,65.6325,65.7615,65.3673,65.7329,76300.0
2012-09-28 10:50:00,91.75,91.78,91.51,91.65,27700.0,65.7615,65.783,65.5895,65.6898,27700.0
2012-09-28 11:00:00,91.65,91.66,91.45,91.66,29500.0,65.6898,65.697,65.5465,65.697,29500.0
2012-09-28 11:10:00,91.63,91.73,91.51,91.62,19500.0,65.6755,65.7472,65.5895,65.6683,19500.0
2012-09-28 11:20:00,91.62,91.68,91.42,91.47,26300.0,65.6683,65.7114,65.525,65.5608,26300.0
2012-09-28 11:30:00,91.45,91.7,91.43,91.58,31400.0,65.5465,65.7257,65.5322,65.6397,31400.0
2012-09-28 11:40:00,91.62,91.72,91.57,91.68,20700.0,65.6683,65.74,65.6325,65.7114,20700.0
2012-09-28 11:50:00,91.67,91.67,91.52,91.66,13800.0,65.7042,65.7042,65.5967,65.697,13800.0
2012-09-28 12:00:00,91.62,91.92,91.56,91.85,31300.0,65.6683,65.8834,65.6253,65.8332,31300.0
2012-09-28 12:10:00,91.9,92.16,91.88,92.0,31900.0,65.869,66.0554,65.8547,65.9407,31900.0
2012-09-28 12:20:00,92.01,92.01,91.64,91.7,50900.0,65.9479,65.9479,65.6827,65.7257,50900.0
2012-09-28 12:30:00,91.7,91.95,91.7,91.81,30000.0,65.7257,65.9049,65.7257,65.8045,30000.0
2012-09-28 12:40:00,91.81,91.92,91.75,91.77,16300.0,65.8045,65.8834,65.7615,65.7759,16300.0
2012-09-28 12:50:00,91.76,91.97,91.74,91.97,13100.0,65.7687,65.9192,65.7544,65.9192,13100.0
2012-09-28 13:00:00,91.98,92.08,91.84,91.9,39300.0,65.9264,65.998,65.826,65.869,39300.0
2012-09-28 13:10:00,91.92,91.99,91.74,91.75,31000.0,65.8834,65.9335,65.7544,65.7615,31000.0
2012-09-28 13:20:00,91.75,92.17,91.73,92.14,24800.0,65.7615,66.0626,65.7472,66.0411,24800.0
2012-09-28 13:30:00,92.14,92.59,92.11,92.56,73700.0,66.0411,66.3636,66.0196,66.3421,73700.0
2012-09-28 13:40:00,92.58,92.63,92.31,92.32,26900.0,66.3564,66.3923,66.1629,66.1701,26900.0
2012-09-28 13:50:00,92.33,92.46,92.26,92.37,35900.0,66.1772,66.2704,66.1271,66.2059,35900.0
2012-09-28 14:00:00,92.41,92.48,92.23,92.23,12600.0,66.2346,66.2847,66.1056,66.1056,12600.0
2012-09-28 14:10:00,92.26,92.48,92.24,92.37,28800.0,66.1271,66.2847,66.1127,66.2059,28800.0
2012-09-28 14:20:00,92.35,92.44,92.11,92.13,21500.0,66.1916,66.2561,66.0196,66.0339,21500.0
2012-09-28 14:30:00,92.17,92.31,92.06,92.28,32200.0,66.0626,66.1629,65.9837,66.1414,32200.0
2012-09-28 14:40:00,92.25,92.37,92.21,92.37,17600.0,66.1199,66.2059,66.0912,66.2059,17600.0
2012-09-28 14:50:00,92.36,92.39,92.21,92.23,21100.0,66.1987,66.2202,66.0912,66.1056,21100.0
2012-09-28 15:00:00,92.2,92.25,92.08,92.15,22000.0,66.0841,66.1199,65.998,66.0482,22000.0
2012-09-28 15:10:00,92.14,92.29,92.01,92.02,34200.0,66.0411,66.1486,65.9479,65.955,34200.0
2012-09-28 15:20:00,92.03,92.12,91.9,91.96,53200.0,65.9622,66.0267,65.869,65.912,53200.0
2012-09-28 15:30:00,91.96,92.18,91.81,91.92,42200.0,65.912,66.0697,65.8045,65.8834,42200.0
2012-09-28 15:40:00,91.93,92.4,91.92,92.12,110900.0,65.8905,66.2274,65.8834,66.0267,110900.0
2012-09-28 15:50:00,92.09,92.32,92.09,92.16,109000.0,66.0052,66.1701,66.0052,66.0554,109000.0
2012-10-01 09:30:00,92.87,93.49,92.35,93.44,90300.0,66.5643,67.0087,66.1916,66.9728,90300.0
2012-10-01 09:40:00,93.44,93.44,92.32,92.36,57200.0,66.9728,66.9728,66.1701,66.1987,57200.0
2012-10-01 09:50:00,92.35,92.74,92.31,92.52,51400.0,66.1916,66.4711,66.1629,66.3134,51400.0
2012-10-01 10:00:00,92.62,94.34,92.62,94.26,118500.0,66.3851,67.6179,66.3851,67.5606,118500.0
2012-10-01 10:10:00,94.28,94.29,93.97,94.1,41900.0,67.5749,67.5821,67.3527,67.4459,41900.0
2012-10-01 10:20:00,94.12,94.12,93.7,93.84,57300.0,67.4602,67.4602,67.1592,67.2595,57300.0
2012-10-01 10:30:00,93.85,93.9,93.65,93.87,41700.0,67.2667,67.3025,67.1233,67.281,41700.0
2012-10-01 10:40:00,93.88,93.88,93.5,93.72,44600.0,67.2882,67.2882,67.0158,67.1735,44600.0
2012-10-01 10:50:00,93.72,93.89,93.63,93.75,33000.0,67.1735,67.2954,67.109,67.195,33000.0
2012-10-01 11:00:00,93.73,94.03,93.73,93.82,39000.0,67.1807,67.3957,67.1807,67.2452,39000.0
2012-10-01 11:10:00,93.84,93.95,93.76,93.76,54000.0,67.2595,67.3384,67.2022,67.2022,54000.0
2012-10-01 11:20:00,93.77,93.84,93.65,93.73,29200.0,67.2094,67.2595,67.1233,67.1807,29200.0
2012-10-01 11:30:00,93.74,93.76,93.34,93.41,58300.0,67.1878,67.2022,66.9011,66.9513,58300.0
2012-10-01 11:40:00,93.41,93.69,93.38,93.39,24600.0,66.9513,67.152,66.9298,66.937,24600.0
2012-10-01 11:50:00,93.41,93.46,93.05,93.15,29200.0,66.9513,66.9872,66.6933,66.765,29200.0
2012-10-01 12:00:00,93.14,93.21,93.0,93.01,33600.0,66.7578,66.808,66.6575,66.6646,33600.0
2012-10-01 12:10:00,93.01,93.06,92.95,93.03,45100.0,66.6646,66.7005,66.6216,66.679,45100.0
2012-10-01 12:20:00,93.02,93.13,92.96,93.11,32400.0,66.6718,66.7506,66.6288,66.7363,32400.0
2012-10-01 12:30:00,93.12,93.2,92.99,93.07,29700.0,66.7435,66.8008,66.6503,66.7076,29700.0
2012-10-01 12:40:00,93.09,93.38,92.78,92.78,34200.0,66.722,66.9298,66.4998,66.4998,34200.0
2012-10-01 12:50:00,92.8,93.0,92.65,92.85,55400.0,66.5141,66.6575,66.4066,66.5499,55400.0
2012-10-01 13:00:00,92.88,92.88,92.61,92.61,24400.0,66.5714,66.5714,66.3779,66.3779,24400.0
2012-10-01 13:10:00,92.59,92.68,92.43,92.59,29700.0,66.3636,66.4281,66.2489,66.3636,29700.0
2012-10-01 13:20:00,92.56,92.84,92.5,92.83,24200.0,66.3421,66.5428,66.2991,66.5356,24200.0
2012-10-01 13:30:00,92.83,92.83,92.5,92.5,39700.0,66.5356,66.5356,66.2991,66.2991,39700.0
2012-10-01 13:40:00,92.46,92.64,92.38,92.6,50500.0,66.2704,66.3994,66.2131,66.3708,50500.0
2012-10-01 13:50:00,92.62,92.78,92.6,92.69,23600.0,66.3851,66.4998,66.3708,66.4353,23600.0
2012-10-01 14:00:00,92.68,92.82,92.62,92.71,24900.0,66.4281,66.5284,66.3851,66.4496,24900.0
2012-10-01 14:10:00,92.71,92.77,92.4,92.45,22400.0,66.4496,66.4926,66.2274,66.2632,22400.0
2012-10-01 14:20:00,92.47,92.67,92.41,92.51,28800.0,66.2776,66.4209,66.2346,66.3062,28800.0
2012-10-01 14:30:00,92.51,92.78,92.49,92.72,22600.0,66.3062,66.4998,66.2919,66.4568,22600.0
2012-10-01 14:40:00,92.7,92.81,92.65,92.76,15800.0,66.4424,66.5213,66.4066,66.4854,15800.0
2012-10-01 14:50:00,92.77,92.87,92.69,92.85,25800.0,66.4926,66.5643,66.4353,66.5499,25800.0
2012-10-01 15:00:00,92.85,92.85,92.5,92.58,20300.0,66.5499,66.5499,66.2991,66.3564,20300.0
2012-10-01 15:10:00,92.57,92.57,92.26,92.37,38000.0,66.3493,66.3493,66.1271,66.2059,38000.0
2012-10-01 15:20:00,92.35,92.36,92.07,92.3,58300.0,66.1916,66.1987,65.9909,66.1557,58300.0
2012-10-01 15:30:00,92.3,92.34,92.12,92.23,58100.0,66.1557,66.1844,66.0267,66.1056,58100.0
2012-10-01 15:40:00,92.19,92.43,92.17,92.33,55400.0,66.0769,66.2489,66.0626,66.1772,55400.0
2012-10-01 15:50:00,92.32,92.37,92.14,92.31,72200.0,66.1701,66.2059,66.0411,66.1629,72200.0
2012-10-02 09:30:00,92.15,92.87,92.15,92.69,112700.0,66.0482,66.5643,66.0482,66.4353,112700.0
2012-10-02 09:40:00,92.7,92.82,92.44,92.61,37500.0,66.4424,66.5284,66.2561,66.3779,37500.0
2012-10-02 09:50:00,92.62,92.64,92.3,92.52,102200.0,66.3851,66.3994,66.1557,66.3134,102200.0
2012-10-02 10:00:00,92.52,92.52,91.93,92.15,99700.0,66.3134,66.3134,65.8905,66.0482,99700.0
2012-10-02 10:10:00,92.11,92.14,91.98,92.11,106900.0,66.0196,66.0411,65.9264,66.0196,106900.0
2012-10-02 10:20:00,92.08,92.38,92.07,92.21,46000.0,65.998,66.2131,65.9909,66.0912,46000.0
2012-10-02 10:30:00,92.28,92.41,92.14,92.14,29800.0,66.1414,66.2346,66.0411,66.0411,29800.0
2012-10-02 10:40:00,92.15,92.24,92.06,92.07,42000.0,66.0482,66.1127,65.9837,65.9909,42000.0
2012-10-02 10:50:00,92.07,92.2,92.03,92.08,45100.0,65.9909,66.0841,65.9622,65.998,45100.0
2012-10-02 11:00:00,92.08,92.2,92.06,92.11,27400.0,65.998,66.0841,65.9837,66.0196,27400.0
2012-10-02 11:10:00,92.11,92.26,92.1,92.12,16900.0,66.0196,66.1271,66.0124,66.0267,16900.0
2012-10-02 11:20:00,92.14,92.2,92.05,92.11,21900.0,66.0411,66.0841,65.9765,66.0196,21900.0
2012-10-02 11:30:00,92.07,92.41,91.99,92.1,64800.0,65.9909,66.2346,65.9335,66.0124,64800.0
2012-10-02 11:40:00,92.07,92.21,91.89,91.9,40800.0,65.9909,66.0912,65.8619,65.869,40800.0
2012-10-02 11:50:00,91.91,92.02,91.71,91.95,24700.0,65.8762,65.955,65.7329,65.9049,24700.0
2012-10-02 12:00:00,91.91,92.07,91.8,91.99,12500.0,65.8762,65.9909,65.7974,65.9335,12500.0
2012-10-02 12:10:00,91.99,92.24,91.96,92.18,15300.0,65.9335,66.1127,65.912,66.0697,15300.0
2012-10-02 12:20:00,92.15,92.21,92.01,92.13,10300.0,66.0482,66.0912,65.9479,66.0339,10300.0
2012-10-02 12:30:00,92.13,92.13,91.93,92.01,18500.0,66.0339,66.0339,65.8905,65.9479,18500.0
2012-10-02 12:40:00,91.98,92.22,91.91,92.04,18600.0,65.9264,66.0984,65.8762,65.9694,18600.0
2012-10-02 12:50:00,92.06,92.09,91.91,91.93,13700.0,65.9837,66.0052,65.8762,65.8905,13700.0
2012-10-02 13:00:00,91.96,92.09,91.94,92.06,10100.0,65.912,66.0052,65.8977,65.9837,10100.0
2012-10-02 13:10:00,92.02,92.13,92.0,92.01,15800.0,65.955,66.0339,65.9407,65.9479,15800.0
2012-10-02 13:20:00,92.04,92.05,91.92,92.04,18600.0,65.9694,65.9765,65.8834,65.9694,18600.0
2012-10-02 13:30:00,92.07,92.2,91.94,92.2,13700.0,65.9909,66.0841,65.8977,66.0841,13700.0
2012-10-02 13:40:00,92.18,92.23,92.01,92.05,19200.0,66.0697,66.1056,65.9479,65.9765,19200.0
2012-10-02 13:50:00,92.02,92.02,91.71,91.85,62900.0,65.955,65.955,65.7329,65.8332,62900.0
2012-10-02 14:00:00,91.83,91.95,91.76,91.91,75400.0,65.8189,65.9049,65.7687,65.8762,75400.0
2012-10-02 14:10:00,91.91,91.99,91.72,91.77,24400.0,65.8762,65.9335,65.74,65.7759,24400.0
2012-10-02 14:20:00,91.76,91.8,91.38,91.6,59500.0,65.7687,65.7974,65.4963,65.654,59500.0
2012-10-02 14:30:00,91.58,91.58,91.34,91.37,58300.0,65.6397,65.6397,65.4677,65.4892,58300.0
2012-10-02 14:40:00,91.36,91.5,91.35,91.42,59400.0,65.482,65.5823,65.4748,65.525,59400.0
2012-10-02 14:50:00,91.41,91.63,91.4,91.59,51700.0,65.5178,65.6755,65.5107,65.6468,51700.0
2012-10-02 15:00:00,91.6,91.85,91.53,91.75,61000.0,65.654,65.8332,65.6038,65.7615,61000.0
2012-10-02 15:10:00,91.74,91.88,91.53,91.87,66700.0,65.7544,65.8547,65.6038,65.8475,66700.0
2012-10-02 15:20:00,91.88,91.93,91.66,91.91,46100.0,65.8547,65.8905,65.697,65.8762,46100.0
2012-10-02 15:30:00,91.9,92.05,91.87,91.98,69300.0,65.869,65.9765,65.8475,65.9264,69300.0
2012-10-02 15:40:00,92.0,92.0,91.75,91.79,110100.0,65.9407,65.9407,65.7615,65.7902,110100.0
2012-10-02 15:50:00,91.77,91.9,91.68,91.75,391600.0,65.7759,65.869,65.7114,65.7615,391600.0
2012-10-03 09:30:00,92.02,92.21,91.83,91.87,75500.0,65.955,66.0912,65.8189,65.8475,75500.0
2012-10-03 09:40:00,91.81,91.9,91.3,91.45,64900.0,65.8045,65.869,65.439,65.5465,64900.0
2012-10-03 09:50:00,91.42,91.56,91.19,91.3,55200.0,65.525,65.6253,65.3601,65.439,55200.0
2012-10-03 10:00:00,91.37,91.59,91.09,91.45,56900.0,65.4892,65.6468,65.2885,65.5465,56900.0
2012-10-03 10:10:00,91.5,91.7,91.41,91.67,42400.0,65.5823,65.7257,65.5178,65.7042,42400.0
2012-10-03 10:20:00,91.63,91.72,91.32,91.44,42800.0,65.6755,65.74,65.4533,65.5393,42800.0
2012-10-03 10:30:00,91.44,91.49,91.11,91.21,55600.0,65.5393,65.5752,65.3028,65.3745,55600.0
2012-10-03 10:40:00,91.17,91.22,90.84,90.91,96300.0,65.3458,65.3816,65.1093,65.1595,96300.0
2012-10-03 10:50:00,90.9,90.96,90.75,90.81,42900.0,65.1523,65.1953,65.0448,65.0878,42900.0
2012-10-03 11:00:00,90.79,91.27,90.79,91.24,68300.0,65.0734,65.4175,65.0734,65.396,68300.0
2012-10-03 11:10:00,91.26,91.53,91.05,91.07,53900.0,65.4103,65.6038,65.2598,65.2741,53900.0
2012-10-03 11:20:00,91.03,91.07,90.89,90.96,49300.0,65.2455,65.2741,65.1451,65.1953,49300.0
2012-10-03 11:30:00,90.91,91.06,90.89,91.0,34800.0,65.1595,65.267,65.1451,65.224,34800.0
2012-10-03 11:40:00,91.02,91.33,91.0,91.21,31300.0,65.2383,65.4605,65.224,65.3745,31300.0
2012-10-03 11:50:00,91.19,91.24,90.96,91.08,70500.0,65.3601,65.396,65.1953,65.2813,70500.0
2012-10-03 12:00:00,91.08,91.27,91.05,91.22,23400.0,65.2813,65.4175,65.2598,65.3816,23400.0
2012-10-03 12:10:00,91.23,91.25,91.16,91.23,24600.0,65.3888,65.4031,65.3386,65.3888,24600.0
2012-10-03 12:20:00,91.25,91.34,91.24,91.34,20300.0,65.4031,65.4677,65.396,65.4677,20300.0
2012-10-03 12:30:00,91.34,91.44,91.27,91.34,25100.0,65.4677,65.5393,65.4175,65.4677,25100.0
2012-10-03 12:40:00,91.33,91.36,91.12,91.12,39200.0,65.4605,65.482,65.31,65.31,39200.0
2012-10-03 12:50:00,91.14,91.17,90.99,91.07,82500.0,65.3243,65.3458,65.2168,65.2741,82500.0
2012-10-03 13:00:00,91.05,91.07,90.91,90.93,37900.0,65.2598,65.2741,65.1595,65.1738,37900.0
2012-10-03 13:10:00,90.93,91.06,90.92,90.95,58800.0,65.1738,65.267,65.1666,65.1881,58800.0
2012-10-03 13:20:00,90.96,91.03,90.93,90.93,39900.0,65.1953,65.2455,65.1738,65.1738,39900.0
2012-10-03 13:30:00,90.93,90.94,90.53,90.6,38000.0,65.1738,65.181,64.8871,64.9373,38000.0
2012-10-03 13:40:00,90.57,90.77,90.54,90.72,28100.0,64.9158,65.0591,64.8943,65.0233,28100.0
2012-10-03 13:50:00,90.74,90.82,90.6,90.6,34300.0,65.0376,65.0949,64.9373,64.9373,34300.0
2012-10-03 14:00:00,90.62,90.71,90.55,90.69,28600.0,64.9516,65.0161,64.9014,65.0018,28600.0
2012-10-03 14:10:00,90.68,90.72,90.59,90.67,24100.0,64.9946,65.0233,64.9301,64.9874,24100.0
2012-10-03 14:20:00,90.65,90.72,90.52,90.57,46300.0,64.9731,65.0233,64.8799,64.9158,46300.0
2012-10-03 14:30:00,90.56,90.85,90.54,90.73,46500.0,64.9086,65.1165,64.8943,65.0304,46500.0
2012-10-03 14:40:00,90.73,90.76,90.6,90.6,38800.0,65.0304,65.0519,64.9373,64.9373,38800.0
2012-10-03 14:50:00,90.59,90.65,90.51,90.59,42600.0,64.9301,64.9731,64.8728,64.9301,42600.0
2012-10-03 15:00:00,90.59,90.6,90.45,90.52,65900.0,64.9301,64.9373,64.8298,64.8799,65900.0
2012-10-03 15:10:00,90.54,90.69,90.46,90.52,50100.0,64.8943,65.0018,64.8369,64.8799,50100.0
2012-10-03 15:20:00,90.52,90.64,90.44,90.57,114800.0,64.8799,64.9659,64.8226,64.9158,114800.0
2012-10-03 15:30:00,90.57,90.6,90.42,90.51,89000.0,64.9158,64.9373,64.8082,64.8728,89000.0
2012-10-03 15:40:00,90.51,90.68,90.49,90.6,88300.0,64.8728,64.9946,64.8584,64.9373,88300.0
2012-10-03 15:50:00,90.59,90.74,90.57,90.64,193400.0,64.9301,65.0376,64.9158,64.9659,193400.0
2012-10-04 09:30:00,90.75,91.33,90.0,90.55,157200.0,65.0448,65.4605,64.5072,64.9014,157200.0
2012-10-04 09:40:00,90.56,91.0,90.5,90.75,119300.0,64.9086,65.224,64.8656,65.0448,119300.0
2012-10-04 09:50:00,90.77,90.89,90.46,90.78,86300.0,65.0591,65.1451,64.8369,65.0663,86300.0
2012-10-04 10:00:00,90.77,91.19,90.5,90.93,120800.0,65.0591,65.3601,64.8656,65.1738,120800.0
2012-10-04 10:10:00,90.94,91.5,90.94,91.42,183700.0,65.181,65.5823,65.181,65.525,183700.0
2012-10-04 10:20:00,91.44,91.67,91.44,91.5,81200.0,65.5393,65.7042,65.5393,65.5823,81200.0
2012-10-04 10:30:00,91.5,91.79,91.5,91.76,58800.0,65.5823,65.7902,65.5823,65.7687,58800.0
2012-10-04 10:40:00,91.77,92.09,91.73,92.01,75600.0,65.7759,66.0052,65.7472,65.9479,75600.0
2012-10-04 10:50:00,92.0,92.17,91.9,92.13,80500.0,65.9407,66.0626,65.869,66.0339,80500.0
2012-10-04 11:00:00,92.13,92.19,91.87,91.96,69700.0,66.0339,66.0769,65.8475,65.912,69700.0
2012-10-04 11:10:00,91.92,92.06,91.79,91.84,42100.0,65.8834,65.9837,65.7902,65.826,42100.0
2012-10-04 11:20:00,91.84,91.84,91.15,91.19,71200.0,65.826,65.826,65.3315,65.3601,71200.0
2012-10-04 11:30:00,91.19,91.48,91.19,91.45,28200.0,65.3601,65.568,65.3601,65.5465,28200.0
2012-10-04 11:40:00,91.46,91.7,91.45,91.64,28400.0,65.5537,65.7257,65.5465,65.6827,28400.0
2012-10-04 11:50:00,91.62,91.7,91.55,91.57,21300.0,65.6683,65.7257,65.6182,65.6325,21300.0
2012-10-04 12:00:00,91.54,92.04,91.53,91.97,55300.0,65.611,65.9694,65.6038,65.9192,55300.0
2012-10-04 12:10:00,92.01,92.26,91.95,92.2,97800.0,65.9479,66.1271,65.9049,66.0841,97800.0
2012-10-04 12:20:00,92.21,92.42,92.21,92.36,33500.0,66.0912,66.2417,66.0912,66.1987,33500.0
2012-10-04 12:30:00,92.38,92.45,92.25,92.26,25600.0,66.2131,66.2632,66.1199,66.1271,25600.0
2012-10-04 12:40:00,92.24,92.31,92.05,92.07,21100.0,66.1127,66.1629,65.9765,65.9909,21100.0
2012-10-04 12:50:00,92.05,92.09,91.94,92.01,25800.0,65.9765,66.0052,65.8977,65.9479,25800.0
2012-10-04 13:00:00,92.0,92.05,91.96,92.01,27200.0,65.9407,65.9765,65.912,65.9479,27200.0
2012-10-04 13:10:00,91.98,92.06,91.86,92.04,41100.0,65.9264,65.9837,65.8404,65.9694,41100.0
2012-10-04 13:20:00,92.03,92.11,91.98,92.02,55600.0,65.9622,66.0196,65.9264,65.955,55600.0
2012-10-04 13:30:00,92.0,92.15,91.88,92.09,78600.0,65.9407,66.0482,65.8547,66.0052,78600.0
2012-10-04 13:40:00,92.09,92.19,92.04,92.17,20800.0,66.0052,66.0769,65.9694,66.0626,20800.0
2012-10-04 13:50:00,92.15,92.37,92.15,92.31,19500.0,66.0482,66.2059,66.0482,66.1629,19500.0
2012-10-04 14:00:00,92.32,92.33,91.95,92.2,53200.0,66.1701,66.1772,65.9049,66.0841,53200.0
2012-10-04 14:10:00,92.2,92.25,91.98,92.01,24600.0,66.0841,66.1199,65.9264,65.9479,24600.0
2012-10-04 14:20:00,92.03,92.07,91.91,91.99,31200.0,65.9622,65.9909,65.8762,65.9335,31200.0
2012-10-04 14:30:00,91.98,92.08,91.98,92.02,26000.0,65.9264,65.998,65.9264,65.955,26000.0
2012-10-04 14:40:00,92.02,92.12,91.98,92.04,25800.0,65.955,66.0267,65.9264,65.9694,25800.0
2012-10-04 14:50:00,92.01,92.04,91.86,92.01,27700.0,65.9479,65.9694,65.8404,65.9479,27700.0
2012-10-04 15:00:00,92.01,92.08,92.0,92.06,25900.0,65.9479,65.998,65.9407,65.9837,25900.0
2012-10-04 15:10:00,92.07,92.14,92.03,92.1,39100.0,65.9909,66.0411,65.9622,66.0124,39100.0
2012-10-04 15:20:00,92.1,92.11,91.89,92.02,35200.0,66.0124,66.0196,65.8619,65.955,35200.0
2012-10-04 15:30:00,92.02,92.05,91.94,91.98,53300.0,65.955,65.9765,65.8977,65.9264,53300.0
2012-10-04 15:40:00,91.99,92.07,91.88,92.0,65000.0,65.9335,65.9909,65.8547,65.9407,65000.0
2012-10-04 15:50:00,91.98,92.03,91.84,92.02,91300.0,65.9264,65.9622,65.826,65.955,91300.0
2012-10-05 09:30:00,92.99,93.7,92.58,93.31,161600.0,66.6503,67.1592,66.3564,66.8796,161600.0
2012-10-05 09:40:00,93.34,93.36,92.57,92.81,58200.0,66.9011,66.9155,66.3493,66.5213,58200.0
2012-10-05 09:50:00,92.84,93.31,92.83,93.28,62500.0,66.5428,66.8796,66.5356,66.8581,62500.0
2012-10-05 10:00:00,93.27,93.31,93.08,93.22,40300.0,66.851,66.8796,66.7148,66.8151,40300.0
2012-10-05 10:10:00,93.25,93.4,93.12,93.25,61200.0,66.8366,66.9442,66.7435,66.8366,61200.0
2012-10-05 10:20:00,93.25,93.64,93.24,93.53,150100.0,66.8366,67.1162,66.8295,67.0373,150100.0
2012-10-05 10:30:00,93.56,93.97,93.56,93.79,114800.0,67.0588,67.3527,67.0588,67.2237,114800.0
2012-10-05 10:40:00,93.79,93.8,93.47,93.73,64900.0,67.2237,67.2309,66.9943,67.1807,64900.0
2012-10-05 10:50:00,93.73,93.76,93.57,93.62,41100.0,67.1807,67.2022,67.066,67.1018,41100.0
2012-10-05 11:00:00,93.63,93.63,93.39,93.44,58700.0,67.109,67.109,66.937,66.9728,58700.0
2012-10-05 11:10:00,93.44,93.46,93.25,93.37,33400.0,66.9728,66.9872,66.8366,66.9227,33400.0
2012-10-05 11:20:00,93.38,93.4,92.98,93.02,50400.0,66.9298,66.9442,66.6431,66.6718,50400.0
2012-10-05 11:30:00,93.03,93.26,93.03,93.13,30500.0,66.679,66.8438,66.679,66.7506,30500.0
2012-10-05 11:40:00,93.08,93.08,92.76,92.84,34100.0,66.7148,66.7148,66.4854,66.5428,34100.0
2012-10-05 11:50:00,92.84,92.9,92.75,92.82,29200.0,66.5428,66.5858,66.4783,66.5284,29200.0
2012-10-05 12:00:00,92.86,92.89,92.4,92.48,44400.0,66.5571,66.5786,66.2274,66.2847,44400.0
2012-10-05 12:10:00,92.45,92.74,92.45,92.54,19900.0,66.2632,66.4711,66.2632,66.3278,19900.0
2012-10-05 12:20:00,92.52,92.62,92.5,92.58,12000.0,66.3134,66.3851,66.2991,66.3564,12000.0
2012-10-05 12:30:00,92.59,92.84,92.59,92.8,22100.0,66.3636,66.5428,66.3636,66.5141,22100.0
2012-10-05 12:40:00,92.82,92.88,92.53,92.57,22600.0,66.5284,66.5714,66.3206,66.3493,22600.0
2012-10-05 12:50:00,92.52,92.55,92.43,92.48,32000.0,66.3134,66.3349,66.2489,66.2847,32000.0
2012-10-05 13:00:00,92.48,92.55,92.45,92.52,27100.0,66.2847,66.3349,66.2632,66.3134,27100.0
2012-10-05 13:10:00,92.53,92.55,92.26,92.45,46400.0,66.3206,66.3349,66.1271,66.2632,46400.0
2012-10-05 13:20:00,92.48,92.54,92.2,92.23,34900.0,66.2847,66.3278,66.0841,66.1056,34900.0
2012-10-05 13:30:00,92.24,92.46,92.21,92.4,30700.0,66.1127,66.2704,66.0912,66.2274,30700.0
2012-10-05 13:40:00,92.42,92.51,92.31,92.33,47500.0,66.2417,66.3062,66.1629,66.1772,47500.0
2012-10-05 13:50:00,92.31,92.38,92.2,92.23,28800.0,66.1629,66.2131,66.0841,66.1056,28800.0
2012-10-05 14:00:00,92.22,92.3,92.15,92.22,61700.0,66.0984,66.1557,66.0482,66.0984,61700.0
2012-10-05 14:10:00,92.25,92.41,92.16,92.36,18100.0,66.1199,66.2346,66.0554,66.1987,18100.0
2012-10-05 14:20:00,92.35,92.36,92.16,92.19,20300.0,66.1916,66.1987,66.0554,66.0769,20300.0
2012-10-05 14:30:00,92.18,92.33,92.15,92.18,22500.0,66.0697,66.1772,66.0482,66.0697,22500.0
2012-10-05 14:40:00,92.16,92.25,92.12,92.16,22800.0,66.0554,66.1199,66.0267,66.0554,22800.0
2012-10-05 14:50:00,92.17,92.2,91.74,91.76,48900.0,66.0626,66.0841,65.7544,65.7687,48900.0
2012-10-05 15:00:00,91.76,91.89,91.67,91.76,30600.0,65.7687,65.8619,65.7042,65.7687,30600.0
2012-10-05 15:10:00,91.72,91.9,91.53,91.89,36400.0,65.74,65.869,65.6038,65.8619,36400.0
2012-10-05 15:20:00,91.89,91.98,91.76,91.88,35400.0,65.8619,65.9264,65.7687,65.8547,35400.0
2012-10-05 15:30:00,91.9,91.92,91.51,91.55,54900.0,65.869,65.8834,65.5895,65.6182,54900.0
2012-10-05 15:40:00,91.56,92.03,91.54,92.0,35400.0,65.6253,65.9622,65.611,65.9407,35400.0
2012-10-05 15:50:00,92.01,92.12,91.85,92.12,137300.0,65.9479,66.0267,65.8332,66.0267,137300.0
2012-10-08 09:30:00,91.25,91.87,91.25,91.58,59300.0,65.4031,65.8475,65.4031,65.6397,59300.0
2012-10-08 09:40:00,91.58,91.95,91.21,91.82,179700.0,65.6397,65.9049,65.3745,65.8117,179700.0
2012-10-08 09:50:00,91.76,91.92,91.67,91.76,46100.0,65.7687,65.8834,65.7042,65.7687,46100.0
2012-10-08 10:00:00,91.75,92.07,91.73,91.95,86100.0,65.7615,65.9909,65.7472,65.9049,86100.0
2012-10-08 10:10:00,91.98,92.16,91.86,92.14,53000.0,65.9264,66.0554,65.8404,66.0411,53000.0
2012-10-08 10:20:00,92.15,92.15,91.88,91.98,40100.0,66.0482,66.0482,65.8547,65.9264,40100.0
2012-10-08 10:30:00,91.98,92.21,91.94,92.2,31400.0,65.9264,66.0912,65.8977,66.0841,31400.0
2012-10-08 10:40:00,92.18,92.45,92.14,92.34,62100.0,66.0697,66.2632,66.0411,66.1844,62100.0
2012-10-08 10:50:00,92.34,92.86,92.34,92.76,93500.0,66.1844,66.5571,66.1844,66.4854,93500.0
2012-10-08 11:00:00,92.75,92.83,92.5,92.5,94900.0,66.4783,66.5356,66.2991,66.2991,94900.0
2012-10-08 11:10:00,92.5,92.59,92.46,92.53,58000.0,66.2991,66.3636,66.2704,66.3206,58000.0
2012-10-08 11:20:00,92.5,92.58,92.5,92.55,24100.0,66.2991,66.3564,66.2991,66.3349,24100.0
2012-10-08 11:30:00,92.56,92.62,92.4,92.44,39900.0,66.3421,66.3851,66.2274,66.2561,39900.0
2012-10-08 11:40:00,92.44,92.45,92.32,92.36,51300.0,66.2561,66.2632,66.1701,66.1987,51300.0
2012-10-08 11:50:00,92.33,92.72,92.3,92.66,27400.0,66.1772,66.4568,66.1557,66.4138,27400.0
2012-10-08 12:00:00,92.64,92.66,92.47,92.56,19900.0,66.3994,66.4138,66.2776,66.3421,19900.0
2012-10-08 12:10:00,92.58,92.66,92.55,92.65,12900.0,66.3564,66.4138,66.3349,66.4066,12900.0
2012-10-08 12:20:00,92.65,92.69,92.47,92.59,36000.0,66.4066,66.4353,66.2776,66.3636,36000.0
2012-10-08 12:30:00,92.63,92.69,92.6,92.63,20300.0,66.3923,66.4353,66.3708,66.3923,20300.0
2012-10-08 12:40:00,92.61,92.71,92.6,92.67,31300.0,66.3779,66.4496,66.3708,66.4209,31300.0
2012-10-08 12:50:00,92.68,92.8,92.61,92.8,17000.0,66.4281,66.5141,66.3779,66.5141,17000.0
2012-10-08 13:00:00,92.82,92.89,92.65,92.77,34700.0,66.5284,66.5786,66.4066,66.4926,34700.0
2012-10-08 13:10:00,92.74,92.89,92.72,92.87,41500.0,66.4711,66.5786,66.4568,66.5643,41500.0
2012-10-08 13:20:00,92.86,92.92,92.75,92.85,28000.0,66.5571,66.6001,66.4783,66.5499,28000.0
2012-10-08 13:30:00,92.82,92.86,92.64,92.69,24100.0,66.5284,66.5571,66.3994,66.4353,24100.0
2012-10-08 13:40:00,92.66,92.77,92.65,92.67,23100.0,66.4138,66.4926,66.4066,66.4209,23100.0
2012-10-08 13:50:00,92.66,92.67,92.47,92.54,57300.0,66.4138,66.4209,66.2776,66.3278,57300.0
2012-10-08 14:00:00,92.54,92.58,92.42,92.47,21300.0,66.3278,66.3564,66.2417,66.2776,21300.0
2012-10-08 14:10:00,92.45,92.48,92.31,92.43,29900.0,66.2632,66.2847,66.1629,66.2489,29900.0
2012-10-08 14:20:00,92.43,92.44,92.27,92.28,19000.0,66.2489,66.2561,66.1342,66.1414,19000.0
2012-10-08 14:30:00,92.28,92.39,92.23,92.23,66900.0,66.1414,66.2202,66.1056,66.1056,66900.0
2012-10-08 14:40:00,92.23,92.25,92.09,92.11,38700.0,66.1056,66.1199,66.0052,66.0196,38700.0
2012-10-08 14:50:00,92.1,92.1,91.94,92.01,68400.0,66.0124,66.0124,65.8977,65.9479,68400.0
2012-10-08 15:00:00,92.01,92.36,92.0,92.25,39500.0,65.9479,66.1987,65.9407,66.1199,39500.0
2012-10-08 15:10:00,92.23,92.31,92.17,92.25,90900.0,66.1056,66.1629,66.0626,66.1199,90900.0
2012-10-08 15:20:00,92.25,92.31,92.23,92.25,69300.0,66.1199,66.1629,66.1056,66.1199,69300.0
2012-10-08 15:30:00,92.26,92.33,92.24,92.25,62400.0,66.1271,66.1772,66.1127,66.1199,62400.0
2012-10-08 15:40:00,92.25,92.32,92.14,92.25,73700.0,66.1199,66.1701,66.0411,66.1199,73700.0
2012-10-08 15:50:00,92.25,92.27,92.13,92.13,90000.0,66.1199,66.1342,66.0339,66.0339,90000.0
2012-10-09 09:30:00,92.09,92.23,91.9,92.21,60200.0,66.0052,66.1056,65.869,66.0912,60200.0
2012-10-09 09:40:00,92.15,92.35,91.98,92.05,45500.0,66.0482,66.1916,65.9264,65.9765,45500.0
2012-10-09 09:50:00,91.99,92.21,91.99,92.11,25700.0,65.9335,66.0912,65.9335,66.0196,25700.0
2012-10-09 10:00:00,92.11,92.41,92.1,92.2,43900.0,66.0196,66.2346,66.0124,66.0841,43900.0
2012-10-09 10:10:00,92.22,92.37,92.12,92.23,28500.0,66.0984,66.2059,66.0267,66.1056,28500.0
2012-10-09 10:20:00,92.24,92.31,92.12,92.18,27300.0,66.1127,66.1629,66.0267,66.0697,27300.0
2012-10-09 10:30:00,92.14,92.4,92.1,92.16,60200.0,66.0411,66.2274,66.0124,66.0554,60200.0
2012-10-09 10:40:00,92.15,92.19,91.77,91.79,42800.0,66.0482,66.0769,65.7759,65.7902,42800.0
2012-10-09 10:50:00,91.77,91.87,91.43,91.57,76200.0,65.7759,65.8475,65.5322,65.6325,76200.0
2012-10-09 11:00:00,91.56,91.6,91.35,91.45,72700.0,65.6253,65.654,65.4748,65.5465,72700.0
2012-10-09 11:10:00,91.4,91.41,91.0,91.06,49600.0,65.5107,65.5178,65.224,65.267,49600.0
2012-10-09 11:20:00,91.06,91.2,91.02,91.06,64900.0,65.267,65.3673,65.2383,65.267,64900.0
2012-10-09 11:30:00,91.03,91.26,90.88,91.03,52200.0,65.2455,65.4103,65.138,65.2455,52200.0
2012-10-09 11:40:00,91.02,91.08,90.79,90.84,98200.0,65.2383,65.2813,65.0734,65.1093,98200.0
2012-10-09 11:50:00,90.84,91.12,90.79,91.02,42900.0,65.1093,65.31,65.0734,65.2383,42900.0
2012-10-09 12:00:00,91.03,91.15,91.0,91.05,16000.0,65.2455,65.3315,65.224,65.2598,16000.0
2012-10-09 12:10:00,91.05,91.42,91.03,91.3,55300.0,65.2598,65.525,65.2455,65.439,55300.0
2012-10-09 12:20:00,91.29,91.35,91.22,91.24,28000.0,65.4318,65.4748,65.3816,65.396,28000.0
2012-10-09 12:30:00,91.27,91.33,91.22,91.23,31600.0,65.4175,65.4605,65.3816,65.3888,31600.0
2012-10-09 12:40:00,91.22,91.26,91.03,91.12,49300.0,65.3816,65.4103,65.2455,65.31,49300.0
2012-10-09 12:50:00,91.11,91.22,91.11,91.11,23700.0,65.3028,65.3816,65.3028,65.3028,23700.0
2012-10-09 13:00:00,91.12,91.2,90.98,91.0,19000.0,65.31,65.3673,65.2096,65.224,19000.0
2012-10-09 13:10:00,91.01,91.21,91.0,91.15,15800.0,65.2311,65.3745,65.224,65.3315,15800.0
2012-10-09 13:20:00,91.15,91.16,90.99,90.99,19400.0,65.3315,65.3386,65.2168,65.2168,19400.0
2012-10-09 13:30:00,91.0,91.17,91.0,91.02,35500.0,65.224,65.3458,65.224,65.2383,35500.0
2012-10-09 13:40:00,91.04,91.09,90.92,91.01,28300.0,65.2526,65.2885,65.1666,65.2311,28300.0
2012-10-09 13:50:00,91.01,91.3,90.84,90.88,46400.0,65.2311,65.439,65.1093,65.138,46400.0
2012-10-09 14:00:00,90.87,91.0,90.79,90.93,52900.0,65.1308,65.224,65.0734,65.1738,52900.0
2012-10-09 14:10:00,90.91,90.95,90.76,90.93,26900.0,65.1595,65.1881,65.0519,65.1738,26900.0
2012-10-09 14:20:00,90.94,91.16,90.8,90.86,50100.0,65.181,65.3386,65.0806,65.1236,50100.0
2012-10-09 14:30:00,90.84,90.88,90.67,90.74,48000.0,65.1093,65.138,64.9874,65.0376,48000.0
2012-10-09 14:40:00,90.71,91.01,90.62,90.95,63900.0,65.0161,65.2311,64.9516,65.1881,63900.0
2012-10-09 14:50:00,90.97,91.08,90.85,91.06,53200.0,65.2025,65.2813,65.1165,65.267,53200.0
2012-10-09 15:00:00,91.09,91.2,91.02,91.19,27800.0,65.2885,65.3673,65.2383,65.3601,27800.0
2012-10-09 15:10:00,91.18,91.25,91.08,91.12,34600.0,65.353,65.4031,65.2813,65.31,34600.0
2012-10-09 15:20:00,91.13,91.18,90.92,90.98,42400.0,65.3171,65.353,65.1666,65.2096,42400.0
2012-10-09 15:30:00,91.01,91.01,90.8,90.83,50800.0,65.2311,65.2311,65.0806,65.1021,50800.0
2012-10-09 15:40:00,90.82,90.98,90.82,90.9,60600.0,65.0949,65.2096,65.0949,65.1523,60600.0
2012-10-09 15:50:00,90.9,90.92,90.8,90.86,108300.0,65.1523,65.1666,65.0806,65.1236,108300.0
2012-10-10 09:30:00,86.58,88.68,86.5,87.81,1420300.0,62.0559,63.5611,61.9986,62.9375,1420300.0
2012-10-10 09:40:00,87.82,88.57,87.12,87.98,649000.0,62.9447,63.4823,62.443,63.0594,649000.0
2012-10-10 09:50:00,87.96,88.89,87.81,88.41,455200.0,63.0451,63.7116,62.9375,63.3676,455200.0
2012-10-10 10:00:00,88.41,88.59,87.83,88.43,319800.0,63.3676,63.4966,62.9519,63.3819,319800.0
2012-10-10 10:10:00,88.42,88.45,87.99,88.33,211000.0,63.3748,63.3963,63.0666,63.3102,211000.0
2012-10-10 10:20:00,88.33,89.47,88.18,89.42,305700.0,63.3102,64.1273,63.2027,64.0915,305700.0
2012-10-10 10:30:00,89.42,89.6,88.91,88.95,259900.0,64.0915,64.2205,63.726,63.7546,259900.0
2012-10-10 10:40:00,88.93,88.99,88.37,88.42,176400.0,63.7403,63.7833,63.3389,63.3748,176400.0
2012-10-10 10:50:00,88.39,88.69,88.35,88.5,147100.0,63.3533,63.5683,63.3246,63.4321,147100.0
2012-10-10 11:00:00,88.51,88.97,88.48,88.88,132500.0,63.4393,63.769,63.4178,63.7045,132500.0
2012-10-10 11:10:00,88.88,89.14,88.76,88.87,112500.0,63.7045,63.8908,63.6184,63.6973,112500.0
2012-10-10 11:20:00,88.88,89.04,88.83,88.92,64700.0,63.7045,63.8191,63.6686,63.7331,64700.0
2012-10-10 11:30:00,88.91,88.91,88.5,88.6,89500.0,63.726,63.726,63.4321,63.5038,89500.0
2012-10-10 11:40:00,88.56,88.75,88.53,88.58,51500.0,63.4751,63.6113,63.4536,63.4894,51500.0
2012-10-10 11:50:00,88.59,88.63,88.31,88.36,95500.0,63.4966,63.5253,63.2959,63.3318,95500.0
2012-10-10 12:00:00,88.36,88.86,88.15,88.8,140300.0,63.3318,63.6901,63.1812,63.6471,140300.0
2012-10-10 12:10:00,88.8,89.01,88.56,88.56,70600.0,63.6471,63.7976,63.4751,63.4751,70600.0
2012-10-10 12:20:00,88.55,89.29,88.4,89.28,97400.0,63.4679,63.9983,63.3604,63.9912,97400.0
2012-10-10 12:30:00,89.28,89.28,88.62,88.72,81500.0,63.9912,63.9912,63.5181,63.5898,81500.0
2012-10-10 12:40:00,88.74,88.76,88.27,88.44,87400.0,63.6041,63.6184,63.2672,63.3891,87400.0
2012-10-10 12:50:00,88.46,88.54,88.04,88.13,97200.0,63.4034,63.4608,63.1024,63.1669,97200.0
2012-10-10 13:00:00,88.13,88.18,87.99,88.12,102500.0,63.1669,63.2027,63.0666,63.1597,102500.0
2012-10-10 13:10:00,88.13,88.33,88.09,88.22,145500.0,63.1669,63.3102,63.1382,63.2314,145500.0
2012-10-10 13:20:00,88.21,88.22,88.0,88.04,86000.0,63.2242,63.2314,63.0737,63.1024,86000.0
2012-10-10 13:30:00,88.03,88.14,87.88,87.96,105700.0,63.0952,63.1741,62.9877,63.0451,105700.0
2012-10-10 13:40:00,87.98,88.03,87.61,87.88,133400.0,63.0594,63.0952,62.7942,62.9877,133400.0
2012-10-10 13:50:00,87.86,87.86,87.42,87.42,125300.0,62.9734,62.9734,62.658,62.658,125300.0
2012-10-10 14:00:00,87.41,87.84,87.41,87.59,173500.0,62.6508,62.959,62.6508,62.7799,173500.0
2012-10-10 14:10:00,87.59,87.61,87.3,87.39,128400.0,62.7799,62.7942,62.572,62.6365,128400.0
2012-10-10 14:20:00,87.41,87.55,87.3,87.32,122100.0,62.6508,62.7512,62.572,62.5863,122100.0
2012-10-10 14:30:00,87.3,87.44,87.15,87.24,100900.0,62.572,62.6723,62.4645,62.529,100900.0
2012-10-10 14:40:00,87.23,87.26,87.07,87.2,93900.0,62.5218,62.5433,62.4071,62.5003,93900.0
2012-10-10 14:50:00,87.19,87.33,87.05,87.08,101800.0,62.4932,62.5935,62.3928,62.4143,101800.0
2012-10-10 15:00:00,87.08,87.28,87.05,87.26,157600.0,62.4143,62.5577,62.3928,62.5433,157600.0
2012-10-10 15:10:00,87.25,87.54,87.23,87.49,254600.0,62.5362,62.744,62.5218,62.7082,254600.0
2012-10-10 15:20:00,87.49,87.53,87.3,87.34,90800.0,62.7082,62.7369,62.572,62.6007,90800.0
2012-10-10 15:30:00,87.34,87.55,87.32,87.51,151700.0,62.6007,62.7512,62.5863,62.7225,151700.0
2012-10-10 15:40:00,87.5,87.58,87.44,87.52,189900.0,62.7153,62.7727,62.6723,62.7297,189900.0
2012-10-10 15:50:00,87.53,87.8,87.48,87.78,331700.0,62.7369,62.9304,62.701,62.916,331700.0
2012-10-11 09:30:00,88.44,89.14,88.13,88.19,213000.0,63.3891,63.8908,63.1669,63.2099,213000.0
2012-10-11 09:40:00,88.15,88.2,87.06,87.1,204100.0,63.1812,63.2171,62.4,62.4286,204100.0
2012-10-11 09:50:00,87.1,87.1,86.7,86.95,267800.0,62.4286,62.4286,62.142,62.3211,267800.0
2012-10-11 10:00:00,86.92,87.08,86.86,87.05,141500.0,62.2996,62.4143,62.2566,62.3928,141500.0
2012-10-11 10:10:00,87.04,87.06,86.86,87.01,77400.0,62.3856,62.4,62.2566,62.3641,77400.0
2012-10-11 10:20:00,87.0,87.38,87.0,87.14,136300.0,62.357,62.6293,62.357,62.4573,136300.0
2012-10-11 10:30:00,87.19,87.26,86.97,87.21,80100.0,62.4932,62.5433,62.3355,62.5075,80100.0
2012-10-11 10:40:00,87.2,87.73,87.15,87.34,140200.0,62.5003,62.8802,62.4645,62.6007,140200.0
2012-10-11 10:50:00,87.35,87.55,87.27,87.53,91400.0,62.6078,62.7512,62.5505,62.7369,91400.0
2012-10-11 11:00:00,87.53,87.54,87.01,87.02,125100.0,62.7369,62.744,62.3641,62.3713,125100.0
2012-10-11 11:10:00,87.02,87.02,86.57,86.6,119500.0,62.3713,62.3713,62.0488,62.0703,119500.0
2012-10-11 11:20:00,86.6,86.8,86.4,86.68,259600.0,62.0703,62.2136,61.9269,62.1276,259600.0
2012-10-11 11:30:00,86.68,86.7,86.4,86.53,107600.0,62.1276,62.142,61.9269,62.0201,107600.0
2012-10-11 11:40:00,86.52,86.56,86.35,86.52,91300.0,62.0129,62.0416,61.8911,62.0129,91300.0
2012-10-11 11:50:00,86.51,86.8,86.49,86.8,73200.0,62.0058,62.2136,61.9914,62.2136,73200.0
2012-10-11 12:00:00,86.8,86.89,86.7,86.72,65700.0,62.2136,62.2781,62.142,62.1563,65700.0
2012-10-11 12:10:00,86.72,86.81,86.51,86.61,75100.0,62.1563,62.2208,62.0058,62.0774,75100.0
2012-10-11 12:20:00,86.61,86.69,86.51,86.65,42800.0,62.0774,62.1348,62.0058,62.1061,42800.0
2012-10-11 12:30:00,86.67,86.77,86.65,86.74,48300.0,62.1204,62.1921,62.1061,62.1706,48300.0
2012-10-11 12:40:00,86.74,86.74,86.64,86.7,49700.0,62.1706,62.1706,62.0989,62.142,49700.0
2012-10-11 12:50:00,86.74,86.76,86.53,86.55,70700.0,62.1706,62.185,62.0201,62.0344,70700.0
2012-10-11 13:00:00,86.56,86.6,86.46,86.56,77400.0,62.0416,62.0703,61.9699,62.0416,77400.0
2012-10-11 13:10:00,86.56,86.6,86.48,86.52,50200.0,62.0416,62.0703,61.9843,62.0129,50200.0
2012-10-11 13:20:00,86.53,86.55,86.41,86.44,67100.0,62.0201,62.0344,61.9341,61.9556,67100.0
2012-10-11 13:30:00,86.45,86.48,86.17,86.32,123100.0,61.9628,61.9843,61.7621,61.8696,123100.0
2012-10-11 13:40:00,86.34,86.35,86.0,86.01,132500.0,61.8839,61.8911,61.6402,61.6474,132500.0
2012-10-11 13:50:00,86.01,86.11,85.89,86.05,158200.0,61.6474,61.7191,61.5614,61.6761,158200.0
2012-10-11 14:00:00,86.05,86.11,86.02,86.08,97700.0,61.6761,61.7191,61.6546,61.6976,97700.0
2012-10-11 14:10:00,86.09,86.36,86.07,86.25,68800.0,61.7047,61.8983,61.6904,61.8194,68800.0
2012-10-11 14:20:00,86.26,86.34,86.17,86.34,68100.0,61.8266,61.8839,61.7621,61.8839,68100.0
2012-10-11 14:30:00,86.34,86.34,86.01,86.14,72900.0,61.8839,61.8839,61.6474,61.7406,72900.0
2012-10-11 14:40:00,86.14,86.14,85.88,85.91,70900.0,61.7406,61.7406,61.5542,61.5757,70900.0
2012-10-11 14:50:00,85.93,86.11,85.91,86.04,70700.0,61.5901,61.7191,61.5757,61.6689,70700.0
2012-10-11 15:00:00,86.03,86.27,86.0,86.24,73800.0,61.6617,61.8337,61.6402,61.8122,73800.0
2012-10-11 15:10:00,86.25,86.41,86.13,86.16,160200.0,61.8194,61.9341,61.7334,61.7549,160200.0
2012-10-11 15:20:00,86.17,86.51,86.16,86.5,158400.0,61.7621,62.0058,61.7549,61.9986,158400.0
2012-10-11 15:30:00,86.5,86.58,86.45,86.46,118200.0,61.9986,62.0559,61.9628,61.9699,118200.0
2012-10-11 15:40:00,86.45,86.51,86.39,86.47,115600.0,61.9628,62.0058,61.9198,61.9771,115600.0
2012-10-11 15:50:00,86.48,86.59,86.45,86.5,292600.0,61.9843,62.0631,61.9628,61.9986,292600.0
2012-10-12 09:30:00,86.97,87.61,86.51,87.25,158100.0,62.3355,62.7942,62.0058,62.5362,158100.0
2012-10-12 09:40:00,87.29,87.32,86.66,86.85,74200.0,62.5648,62.5863,62.1133,62.2495,74200.0
2012-10-12 09:50:00,86.83,87.81,86.83,87.7,123100.0,62.2351,62.9375,62.2351,62.8587,123100.0
2012-10-12 10:00:00,87.67,87.69,87.08,87.16,78000.0,62.8372,62.8515,62.4143,62.4717,78000.0
2012-10-12 10:10:00,87.16,87.65,87.15,87.35,101300.0,62.4717,62.8229,62.4645,62.6078,101300.0
2012-10-12 10:20:00,87.31,87.4,87.11,87.14,48200.0,62.5792,62.6437,62.4358,62.4573,48200.0
2012-10-12 10:30:00,87.17,87.32,87.06,87.19,40100.0,62.4788,62.5863,62.4,62.4932,40100.0
2012-10-12 10:40:00,87.17,87.21,86.77,86.85,73400.0,62.4788,62.5075,62.1921,62.2495,73400.0
2012-10-12 10:50:00,86.87,87.0,86.75,86.86,77400.0,62.2638,62.357,62.1778,62.2566,77400.0
2012-10-12 11:00:00,86.87,86.94,86.66,86.77,75300.0,62.2638,62.314,62.1133,62.1921,75300.0
2012-10-12 11:10:00,86.74,86.77,86.13,86.21,134000.0,62.1706,62.1921,61.7334,61.7907,134000.0
2012-10-12 11:20:00,86.22,86.5,86.16,86.36,50800.0,61.7979,61.9986,61.7549,61.8983,50800.0
2012-10-12 11:30:00,86.32,86.36,86.02,86.28,70000.0,61.8696,61.8983,61.6546,61.8409,70000.0
2012-10-12 11:40:00,86.31,86.67,86.16,86.6,55200.0,61.8624,62.1204,61.7549,62.0703,55200.0
2012-10-12 11:50:00,86.58,86.7,86.45,86.63,79100.0,62.0559,62.142,61.9628,62.0918,79100.0
2012-10-12 12:00:00,86.63,86.63,86.43,86.52,130500.0,62.0918,62.0918,61.9484,62.0129,130500.0
2012-10-12 12:10:00,86.5,86.58,86.48,86.52,58400.0,61.9986,62.0559,61.9843,62.0129,58400.0
2012-10-12 12:20:00,86.51,86.59,86.48,86.49,51500.0,62.0058,62.0631,61.9843,61.9914,51500.0
2012-10-12 12:30:00,86.49,86.57,86.45,86.53,62400.0,61.9914,62.0488,61.9628,62.0201,62400.0
2012-10-12 12:40:00,86.51,86.6,86.42,86.51,33600.0,62.0058,62.0703,61.9413,62.0058,33600.0
2012-10-12 12:50:00,86.51,86.71,86.44,86.7,38400.0,62.0058,62.1491,61.9556,62.142,38400.0
2012-10-12 13:00:00,86.7,86.8,86.63,86.72,32800.0,62.142,62.2136,62.0918,62.1563,32800.0
2012-10-12 13:10:00,86.71,86.79,86.56,86.78,31000.0,62.1491,62.2065,62.0416,62.1993,31000.0
2012-10-12 13:20:00,86.76,86.79,86.71,86.78,18400.0,62.185,62.2065,62.1491,62.1993,18400.0
2012-10-12 13:30:00,86.79,86.86,86.58,86.73,48400.0,62.2065,62.2566,62.0559,62.1635,48400.0
2012-10-12 13:40:00,86.71,86.77,86.65,86.72,34100.0,62.1491,62.1921,62.1061,62.1563,34100.0
2012-10-12 13:50:00,86.72,87.11,86.69,87.05,101200.0,62.1563,62.4358,62.1348,62.3928,101200.0
2012-10-12 14:00:00,87.06,87.06,86.83,87.04,42400.0,62.4,62.4,62.2351,62.3856,42400.0
2012-10-12 14:10:00,87.03,87.14,87.02,87.05,46800.0,62.3785,62.4573,62.3713,62.3928,46800.0
2012-10-12 14:20:00,87.05,87.31,87.05,87.2,59300.0,62.3928,62.5792,62.3928,62.5003,59300.0
2012-10-12 14:30:00,87.2,87.25,87.1,87.2,43400.0,62.5003,62.5362,62.4286,62.5003,43400.0
2012-10-12 14:40:00,87.19,87.19,87.04,87.18,42400.0,62.4932,62.4932,62.3856,62.486,42400.0
2012-10-12 14:50:00,87.18,87.46,87.16,87.35,56600.0,62.486,62.6867,62.4717,62.6078,56600.0
2012-10-12 15:00:00,87.34,87.34,87.18,87.25,59200.0,62.6007,62.6007,62.486,62.5362,59200.0
2012-10-12 15:10:00,87.26,87.6,87.24,87.59,76200.0,62.5433,62.787,62.529,62.7799,76200.0
2012-10-12 15:20:00,87.58,87.59,87.38,87.47,84200.0,62.7727,62.7799,62.6293,62.6938,84200.0
2012-10-12 15:30:00,87.48,87.48,87.2,87.28,119900.0,62.701,62.701,62.5003,62.5577,119900.0
2012-10-12 15:40:00,87.29,87.56,87.25,87.4,160100.0,62.5648,62.7584,62.5362,62.6437,160100.0
2012-10-12 15:50:00,87.4,87.6,87.4,87.5,241300.0,62.6437,62.787,62.6437,62.7153,241300.0
2012-10-15 09:30:00,87.77,88.1,87.59,88.08,95000.0,62.9089,63.1454,62.7799,63.1311,95000.0
2012-10-15 09:40:00,88.06,88.15,87.5,87.62,70800.0,63.1167,63.1812,62.7153,62.8014,70800.0
2012-10-15 09:50:00,87.61,87.63,86.89,87.14,135300.0,62.7942,62.8085,62.2781,62.4573,135300.0
2012-10-15 10:00:00,87.11,87.47,86.87,87.32,50300.0,62.4358,62.6938,62.2638,62.5863,50300.0
2012-10-15 10:10:00,87.36,87.54,86.89,87.05,96300.0,62.615,62.744,62.2781,62.3928,96300.0
2012-10-15 10:20:00,87.05,87.35,86.97,87.12,34500.0,62.3928,62.6078,62.3355,62.443,34500.0
2012-10-15 10:30:00,87.12,87.42,87.09,87.34,55400.0,62.443,62.658,62.4215,62.6007,55400.0
2012-10-15 10:40:00,87.33,87.6,87.33,87.43,45000.0,62.5935,62.787,62.5935,62.6652,45000.0
2012-10-15 10:50:00,87.42,87.54,87.35,87.54,63500.0,62.658,62.744,62.6078,62.744,63500.0
2012-10-15 11:00:00,87.53,87.74,87.33,87.69,80000.0,62.7369,62.8874,62.5935,62.8515,80000.0
2012-10-15 11:10:00,87.7,87.79,87.64,87.66,51300.0,62.8587,62.9232,62.8157,62.83,51300.0
2012-10-15 11:20:00,87.65,87.9,87.6,87.67,66000.0,62.8229,63.002,62.787,62.8372,66000.0
2012-10-15 11:30:00,87.67,88.0,87.66,87.99,68000.0,62.8372,63.0737,62.83,63.0666,68000.0
2012-10-15 11:40:00,87.99,88.19,87.88,87.91,60900.0,63.0666,63.2099,62.9877,63.0092,60900.0
2012-10-15 11:50:00,87.94,88.0,87.87,87.96,53600.0,63.0307,63.0737,62.9805,63.0451,53600.0
2012-10-15 12:00:00,87.96,88.25,87.96,88.23,110900.0,63.0451,63.2529,63.0451,63.2386,110900.0
2012-10-15 12:10:00,88.24,88.3,88.04,88.26,72400.0,63.2457,63.2887,63.1024,63.2601,72400.0
2012-10-15 12:20:00,88.25,88.63,88.21,88.59,79700.0,63.2529,63.5253,63.2242,63.4966,79700.0
2012-10-15 12:30:00,88.59,88.69,88.46,88.67,72100.0,63.4966,63.5683,63.4034,63.5539,72100.0
2012-10-15 12:40:00,88.7,88.77,88.62,88.74,59000.0,63.5754,63.6256,63.5181,63.6041,59000.0
2012-10-15 12:50:00,88.75,88.81,88.65,88.71,62900.0,63.6113,63.6543,63.5396,63.5826,62900.0
2012-10-15 13:00:00,88.71,89.0,88.68,88.94,122800.0,63.5826,63.7905,63.5611,63.7475,122800.0
2012-10-15 13:10:00,88.94,88.99,88.81,88.9,62500.0,63.7475,63.7833,63.6543,63.7188,62500.0
2012-10-15 13:20:00,88.9,88.93,88.7,88.7,47500.0,63.7188,63.7403,63.5754,63.5754,47500.0
2012-10-15 13:30:00,88.71,88.81,88.65,88.77,56000.0,63.5826,63.6543,63.5396,63.6256,56000.0
2012-10-15 13:40:00,88.76,88.98,88.76,88.9,62200.0,63.6184,63.7761,63.6184,63.7188,62200.0
2012-10-15 13:50:00,88.88,88.99,88.85,88.92,66800.0,63.7045,63.7833,63.683,63.7331,66800.0
2012-10-15 14:00:00,88.93,89.0,88.9,88.97,140400.0,63.7403,63.7905,63.7188,63.769,140400.0
2012-10-15 14:10:00,88.97,89.1,88.96,88.97,83600.0,63.769,63.8621,63.7618,63.769,83600.0
2012-10-15 14:20:00,88.97,89.17,88.95,89.0,101400.0,63.769,63.9123,63.7546,63.7905,101400.0
2012-10-15 14:30:00,89.0,89.03,88.67,88.72,98400.0,63.7905,63.812,63.5539,63.5898,98400.0
2012-10-15 14:40:00,88.71,88.71,88.4,88.5,110300.0,63.5826,63.5826,63.3604,63.4321,110300.0
2012-10-15 14:50:00,88.53,88.8,88.49,88.72,66900.0,63.4536,63.6471,63.4249,63.5898,66900.0
2012-10-15 15:00:00,88.72,88.82,88.66,88.75,84600.0,63.5898,63.6615,63.5468,63.6113,84600.0
2012-10-15 15:10:00,88.75,88.95,88.73,88.94,76400.0,63.6113,63.7546,63.5969,63.7475,76400.0
2012-10-15 15:20:00,88.94,88.94,88.73,88.85,85300.0,63.7475,63.7475,63.5969,63.683,85300.0
2012-10-15 15:30:00,88.85,88.91,88.73,88.81,86100.0,63.683,63.726,63.5969,63.6543,86100.0
2012-10-15 15:40:00,88.8,89.09,88.76,89.09,174800.0,63.6471,63.855,63.6184,63.855,174800.0
2012-10-15 15:50:00,89.08,89.25,89.06,89.07,276300.0,63.8478,63.9697,63.8335,63.8406,276300.0
2012-10-16 09:30:00,90.03,90.47,89.82,90.01,143200.0,64.5287,64.8441,64.3782,64.5144,143200.0
2012-10-16 09:40:00,89.96,90.15,89.67,90.1,92100.0,64.4785,64.6147,64.2707,64.5789,92100.0
2012-10-16 09:50:00,90.13,90.74,90.12,90.57,104700.0,64.6004,65.0376,64.5932,64.9158,104700.0
2012-10-16 10:00:00,90.57,90.65,90.16,90.23,91400.0,64.9158,64.9731,64.6219,64.6721,91400.0
2012-10-16 10:10:00,90.24,90.47,90.17,90.26,92900.0,64.6792,64.8441,64.6291,64.6936,92900.0
2012-10-16 10:20:00,90.25,90.5,90.17,90.33,53600.0,64.6864,64.8656,64.6291,64.7437,53600.0
2012-10-16 10:30:00,90.33,90.54,90.13,90.17,59800.0,64.7437,64.8943,64.6004,64.6291,59800.0
2012-10-16 10:40:00,90.13,90.32,90.05,90.15,69800.0,64.6004,64.7366,64.5431,64.6147,69800.0
2012-10-16 10:50:00,90.15,90.54,90.03,90.47,115000.0,64.6147,64.8943,64.5287,64.8441,115000.0
2012-10-16 11:00:00,90.41,90.45,90.23,90.28,38200.0,64.8011,64.8298,64.6721,64.7079,38200.0
2012-10-16 11:10:00,90.29,90.43,90.27,90.38,64700.0,64.7151,64.8154,64.7007,64.7796,64700.0
2012-10-16 11:20:00,90.4,90.92,90.4,90.83,105500.0,64.7939,65.1666,64.7939,65.1021,105500.0
2012-10-16 11:30:00,90.83,91.0,90.67,90.76,73400.0,65.1021,65.224,64.9874,65.0519,73400.0
2012-10-16 11:40:00,90.73,90.78,90.59,90.66,59700.0,65.0304,65.0663,64.9301,64.9803,59700.0
2012-10-16 11:50:00,90.7,90.82,90.65,90.75,19800.0,65.0089,65.0949,64.9731,65.0448,19800.0
2012-10-16 12:00:00,90.75,90.98,90.7,90.95,43600.0,65.0448,65.2096,65.0089,65.1881,43600.0
2012-10-16 12:10:00,90.96,91.07,90.93,91.06,66700.0,65.1953,65.2741,65.1738,65.267,66700.0
2012-10-16 12:20:00,91.04,91.09,91.0,91.03,70000.0,65.2526,65.2885,65.224,65.2455,70000.0
2012-10-16 12:30:00,91.03,91.3,91.03,91.27,62000.0,65.2455,65.439,65.2455,65.4175,62000.0
2012-10-16 12:40:00,91.27,91.32,91.17,91.24,46300.0,65.4175,65.4533,65.3458,65.396,46300.0
2012-10-16 12:50:00,91.24,91.27,91.12,91.13,49900.0,65.396,65.4175,65.31,65.3171,49900.0
2012-10-16 13:00:00,91.13,91.18,91.08,91.12,62300.0,65.3171,65.353,65.2813,65.31,62300.0
2012-10-16 13:10:00,91.12,91.32,91.1,91.31,24300.0,65.31,65.4533,65.2956,65.4462,24300.0
2012-10-16 13:20:00,91.32,91.34,91.17,91.25,53600.0,65.4533,65.4677,65.3458,65.4031,53600.0
2012-10-16 13:30:00,91.26,91.43,91.25,91.4,36000.0,65.4103,65.5322,65.4031,65.5107,36000.0
2012-10-16 13:40:00,91.41,91.41,91.18,91.26,62400.0,65.5178,65.5178,65.353,65.4103,62400.0
2012-10-16 13:50:00,91.28,91.32,91.15,91.27,40400.0,65.4247,65.4533,65.3315,65.4175,40400.0
2012-10-16 14:00:00,91.26,91.31,91.22,91.22,34200.0,65.4103,65.4462,65.3816,65.3816,34200.0
2012-10-16 14:10:00,91.22,91.24,91.09,91.16,59000.0,65.3816,65.396,65.2885,65.3386,59000.0
2012-10-16 14:20:00,91.17,91.36,91.12,91.34,65600.0,65.3458,65.482,65.31,65.4677,65600.0
2012-10-16 14:30:00,91.33,91.46,91.27,91.32,45100.0,65.4605,65.5537,65.4175,65.4533,45100.0
2012-10-16 14:40:00,91.32,91.48,91.32,91.36,35700.0,65.4533,65.568,65.4533,65.482,35700.0
2012-10-16 14:50:00,91.36,91.5,91.29,91.33,58000.0,65.482,65.5823,65.4318,65.4605,58000.0
2012-10-16 15:00:00,91.32,91.39,91.23,91.32,55300.0,65.4533,65.5035,65.3888,65.4533,55300.0
2012-10-16 15:10:00,91.32,91.4,91.27,91.37,84200.0,65.4533,65.5107,65.4175,65.4892,84200.0
2012-10-16 15:20:00,91.38,91.47,91.32,91.47,69200.0,65.4963,65.5608,65.4533,65.5608,69200.0
2012-10-16 15:30:00,91.47,91.6,91.43,91.55,113100.0,65.5608,65.654,65.5322,65.6182,113100.0
2012-10-16 15:40:00,91.57,91.6,91.34,91.34,119800.0,65.6325,65.654,65.4677,65.4677,119800.0
2012-10-16 15:50:00,91.36,91.51,91.34,91.39,232300.0,65.482,65.5895,65.4677,65.5035,232300.0
2012-10-17 09:30:00,91.4,92.07,91.0,91.62,92800.0,65.5107,65.9909,65.224,65.6683,92800.0
2012-10-17 09:40:00,91.58,91.87,91.33,91.59,71900.0,65.6397,65.8475,65.4605,65.6468,71900.0
2012-10-17 09:50:00,91.59,91.81,91.53,91.78,30200.0,65.6468,65.8045,65.6038,65.783,30200.0
2012-10-17 10:00:00,91.74,91.98,91.64,91.86,38100.0,65.7544,65.9264,65.6827,65.8404,38100.0
2012-10-17 10:10:00,91.83,91.98,91.46,91.56,47400.0,65.8189,65.9264,65.5537,65.6253,47400.0
2012-10-17 10:20:00,91.55,91.58,91.19,91.53,52900.0,65.6182,65.6397,65.3601,65.6038,52900.0
2012-10-17 10:30:00,91.51,91.56,91.39,91.56,63300.0,65.5895,65.6253,65.5035,65.6253,63300.0
2012-10-17 10:40:00,91.57,91.57,91.42,91.52,48900.0,65.6325,65.6325,65.525,65.5967,48900.0
2012-10-17 10:50:00,91.51,91.55,91.42,91.52,43000.0,65.5895,65.6182,65.525,65.5967,43000.0
2012-10-17 11:00:00,91.49,91.55,91.42,91.49,39400.0,65.5752,65.6182,65.525,65.5752,39400.0
2012-10-17 11:10:00,91.52,91.81,91.45,91.72,48000.0,65.5967,65.8045,65.5465,65.74,48000.0
2012-10-17 11:20:00,91.73,91.98,91.7,91.91,39500.0,65.7472,65.9264,65.7257,65.8762,39500.0
2012-10-17 11:30:00,91.89,91.92,91.76,91.9,40200.0,65.8619,65.8834,65.7687,65.869,40200.0
2012-10-17 11:40:00,91.88,91.89,91.7,91.72,24000.0,65.8547,65.8619,65.7257,65.74,24000.0
2012-10-17 11:50:00,91.73,91.91,91.68,91.9,32100.0,65.7472,65.8762,65.7114,65.869,32100.0
2012-10-17 12:00:00,91.9,92.48,91.86,92.44,85700.0,65.869,66.2847,65.8404,66.2561,85700.0
2012-10-17 12:10:00,92.45,92.86,92.43,92.81,102500.0,66.2632,66.5571,66.2489,66.5213,102500.0
2012-10-17 12:20:00,92.81,92.93,92.65,92.65,45400.0,66.5213,66.6073,66.4066,66.4066,45400.0
2012-10-17 12:30:00,92.65,92.89,92.64,92.84,37500.0,66.4066,66.5786,66.3994,66.5428,37500.0
2012-10-17 12:40:00,92.84,92.87,92.61,92.68,35500.0,66.5428,66.5643,66.3779,66.4281,35500.0
2012-10-17 12:50:00,92.69,92.71,92.62,92.62,29700.0,66.4353,66.4496,66.3851,66.3851,29700.0
2012-10-17 13:00:00,92.62,92.68,92.5,92.62,40800.0,66.3851,66.4281,66.2991,66.3851,40800.0
2012-10-17 13:10:00,92.61,92.69,92.57,92.63,37600.0,66.3779,66.4353,66.3493,66.3923,37600.0
2012-10-17 13:20:00,92.64,92.7,92.56,92.6,58400.0,66.3994,66.4424,66.3421,66.3708,58400.0
2012-10-17 13:30:00,92.59,92.62,92.42,92.45,47500.0,66.3636,66.3851,66.2417,66.2632,47500.0
2012-10-17 13:40:00,92.43,92.44,92.0,92.16,49100.0,66.2489,66.2561,65.9407,66.0554,49100.0
2012-10-17 13:50:00,92.14,92.22,92.04,92.07,21200.0,66.0411,66.0984,65.9694,65.9909,21200.0
2012-10-17 14:00:00,92.08,92.42,92.0,92.36,44300.0,65.998,66.2417,65.9407,66.1987,44300.0
2012-10-17 14:10:00,92.39,92.42,92.22,92.24,46400.0,66.2202,66.2417,66.0984,66.1127,46400.0
2012-10-17 14:20:00,92.26,92.37,92.14,92.29,27900.0,66.1271,66.2059,66.0411,66.1486,27900.0
2012-10-17 14:30:00,92.28,92.39,92.24,92.36,44900.0,66.1414,66.2202,66.1127,66.1987,44900.0
2012-10-17 14:40:00,92.35,92.43,92.3,92.38,22400.0,66.1916,66.2489,66.1557,66.2131,22400.0
2012-10-17 14:50:00,92.36,92.42,92.33,92.37,35400.0,66.1987,66.2417,66.1772,66.2059,35400.0
2012-10-17 15:00:00,92.39,92.43,92.3,92.41,34900.0,66.2202,66.2489,66.1557,66.2346,34900.0
2012-10-17 15:10:00,92.43,92.46,92.28,92.39,60500.0,66.2489,66.2704,66.1414,66.2202,60500.0
2012-10-17 15:20:00,92.4,92.41,92.17,92.26,43500.0,66.2274,66.2346,66.0626,66.1271,43500.0
2012-10-17 15:30:00,92.26,92.39,92.19,92.35,72000.0,66.1271,66.2202,66.0769,66.1916,72000.0
2012-10-17 15:40:00,92.35,92.47,92.32,92.4,106800.0,66.1916,66.2776,66.1701,66.2274,106800.0
2012-10-17 15:50:00,92.4,92.52,92.38,92.39,234600.0,66.2274,66.3134,66.2131,66.2202,234600.0
2012-10-18 09:30:00,92.18,92.47,91.88,92.26,83700.0,66.0697,66.2776,65.8547,66.1271,83700.0
2012-10-18 09:40:00,92.25,92.84,92.24,92.7,50900.0,66.1199,66.5428,66.1127,66.4424,50900.0
2012-10-18 09:50:00,92.74,93.11,92.55,93.05,46000.0,66.4711,66.7363,66.3349,66.6933,46000.0
2012-10-18 10:00:00,93.04,93.2,92.83,93.06,83100.0,66.6861,66.8008,66.5356,66.7005,83100.0
2012-10-18 10:10:00,93.08,93.15,92.4,92.63,149900.0,66.7148,66.765,66.2274,66.3923,149900.0
2012-10-18 10:20:00,92.63,92.88,92.59,92.7,59000.0,66.3923,66.5714,66.3636,66.4424,59000.0
2012-10-18 10:30:00,92.72,93.05,92.66,92.91,54700.0,66.4568,66.6933,66.4138,66.5929,54700.0
2012-10-18 10:40:00,92.92,93.1,92.85,93.07,45400.0,66.6001,66.7291,66.5499,66.7076,45400.0
2012-10-18 10:50:00,93.08,93.65,92.95,93.64,80000.0,66.7148,67.1233,66.6216,67.1162,80000.0
2012-10-18 11:00:00,93.63,93.89,93.61,93.77,93700.0,67.109,67.2954,67.0947,67.2094,93700.0
2012-10-18 11:10:00,93.78,93.9,93.68,93.83,50400.0,67.2165,67.3025,67.1448,67.2524,50400.0
2012-10-18 11:20:00,93.83,94.0,93.69,93.9,78800.0,67.2524,67.3742,67.152,67.3025,78800.0
2012-10-18 11:30:00,93.88,93.92,93.56,93.7,85800.0,67.2882,67.3169,67.0588,67.1592,85800.0
2012-10-18 11:40:00,93.7,93.84,93.61,93.84,53500.0,67.1592,67.2595,67.0947,67.2595,53500.0
2012-10-18 11:50:00,93.82,94.19,93.8,94.06,44800.0,67.2452,67.5104,67.2309,67.4172,44800.0
2012-10-18 12:00:00,94.07,94.25,94.05,94.25,49100.0,67.4244,67.5534,67.41,67.5534,49100.0
2012-10-18 12:10:00,94.25,94.25,94.05,94.09,32400.0,67.5534,67.5534,67.41,67.4387,32400.0
2012-10-18 12:20:00,94.08,94.22,94.03,94.11,77900.0,67.4315,67.5319,67.3957,67.453,77900.0
2012-10-18 12:30:00,94.11,94.18,93.89,94.11,74400.0,67.453,67.5032,67.2954,67.453,74400.0
2012-10-18 12:40:00,94.12,94.2,93.8,93.93,39900.0,67.4602,67.5176,67.2309,67.324,39900.0
2012-10-18 12:50:00,93.9,94.04,93.65,93.79,52900.0,67.3025,67.4029,67.1233,67.2237,52900.0
2012-10-18 13:00:00,93.81,93.85,93.27,93.29,133000.0,67.238,67.2667,66.851,66.8653,133000.0
2012-10-18 13:10:00,93.3,93.3,93.13,93.17,51400.0,66.8725,66.8725,66.7506,66.7793,51400.0
2012-10-18 13:20:00,93.23,93.42,93.18,93.34,64800.0,66.8223,66.9585,66.7865,66.9011,64800.0
2012-10-18 13:30:00,93.34,93.34,92.87,92.87,60600.0,66.9011,66.9011,66.5643,66.5643,60600.0
2012-10-18 13:40:00,92.9,93.09,92.9,93.05,49100.0,66.5858,66.722,66.5858,66.6933,49100.0
2012-10-18 13:50:00,93.07,93.14,92.81,92.97,47100.0,66.7076,66.7578,66.5213,66.636,47100.0
2012-10-18 14:00:00,92.96,93.4,92.91,93.36,53700.0,66.6288,66.9442,66.5929,66.9155,53700.0
2012-10-18 14:10:00,93.36,93.61,93.28,93.56,53800.0,66.9155,67.0947,66.8581,67.0588,53800.0
2012-10-18 14:20:00,93.58,93.61,93.3,93.31,48600.0,67.0732,67.0947,66.8725,66.8796,48600.0
2012-10-18 14:30:00,93.3,93.41,92.93,92.99,92200.0,66.8725,66.9513,66.6073,66.6503,92200.0
2012-10-18 14:40:00,92.99,93.05,92.73,92.85,52800.0,66.6503,66.6933,66.4639,66.5499,52800.0
2012-10-18 14:50:00,92.85,93.33,92.84,93.2,46000.0,66.5499,66.894,66.5428,66.8008,46000.0
2012-10-18 15:00:00,93.2,93.24,92.99,93.18,54300.0,66.8008,66.8295,66.6503,66.7865,54300.0
2012-10-18 15:10:00,93.22,93.29,93.08,93.17,53200.0,66.8151,66.8653,66.7148,66.7793,53200.0
2012-10-18 15:20:00,93.19,93.29,92.99,93.14,64800.0,66.7936,66.8653,66.6503,66.7578,64800.0
2012-10-18 15:30:00,93.16,93.29,93.07,93.15,86100.0,66.7721,66.8653,66.7076,66.765,86100.0
2012-10-18 15:40:00,93.16,93.34,93.12,93.27,100200.0,66.7721,66.9011,66.7435,66.851,100200.0
2012-10-18 15:50:00,93.26,93.31,93.04,93.13,173400.0,66.8438,66.8796,66.6861,66.7506,173400.0
2012-10-19 09:30:00,92.43,92.81,92.01,92.75,283800.0,66.2489,66.5213,65.9479,66.4783,283800.0
2012-10-19 09:40:00,92.75,92.9,92.11,92.55,168200.0,66.4783,66.5858,66.0196,66.3349,168200.0
2012-10-19 09:50:00,92.55,93.41,92.55,93.12,128800.0,66.3349,66.9513,66.3349,66.7435,128800.0
2012-10-19 10:00:00,93.05,93.26,92.38,92.45,104500.0,66.6933,66.8438,66.2131,66.2632,104500.0
2012-10-19 10:10:00,92.45,92.5,91.69,91.83,139300.0,66.2632,66.2991,65.7185,65.8189,139300.0
2012-10-19 10:20:00,91.85,91.95,91.66,91.87,87000.0,65.8332,65.9049,65.697,65.8475,87000.0
2012-10-19 10:30:00,91.84,91.84,91.43,91.5,76400.0,65.826,65.826,65.5322,65.5823,76400.0
2012-10-19 10:40:00,91.49,91.79,91.21,91.21,74300.0,65.5752,65.7902,65.3745,65.3745,74300.0
2012-10-19 10:50:00,91.2,91.45,91.11,91.22,64500.0,65.3673,65.5465,65.3028,65.3816,64500.0
2012-10-19 11:00:00,91.24,91.42,91.2,91.27,56400.0,65.396,65.525,65.3673,65.4175,56400.0
2012-10-19 11:10:00,91.26,91.36,90.97,91.17,65800.0,65.4103,65.482,65.2025,65.3458,65800.0
2012-10-19 11:20:00,91.19,91.42,91.01,91.29,35900.0,65.3601,65.525,65.2311,65.4318,35900.0
2012-10-19 11:30:00,91.3,91.5,91.26,91.44,23300.0,65.439,65.5823,65.4103,65.5393,23300.0
2012-10-19 11:40:00,91.46,91.48,91.35,91.35,21500.0,65.5537,65.568,65.4748,65.4748,21500.0
2012-10-19 11:50:00,91.36,91.4,91.15,91.4,40500.0,65.482,65.5107,65.3315,65.5107,40500.0
2012-10-19 12:00:00,91.41,91.48,91.19,91.2,19100.0,65.5178,65.568,65.3601,65.3673,19100.0
2012-10-19 12:10:00,91.19,91.4,91.04,91.11,34700.0,65.3601,65.5107,65.2526,65.3028,34700.0
2012-10-19 12:20:00,91.13,91.31,91.08,91.1,31400.0,65.3171,65.4462,65.2813,65.2956,31400.0
2012-10-19 12:30:00,91.13,91.5,91.13,91.48,19600.0,65.3171,65.5823,65.3171,65.568,19600.0
2012-10-19 12:40:00,91.49,91.55,91.41,91.53,14700.0,65.5752,65.6182,65.5178,65.6038,14700.0
2012-10-19 12:50:00,91.55,91.82,91.55,91.79,61000.0,65.6182,65.8117,65.6182,65.7902,61000.0
2012-10-19 13:00:00,91.78,92.2,91.73,92.2,56800.0,65.783,66.0841,65.7472,66.0841,56800.0
2012-10-19 13:10:00,92.21,92.47,92.18,92.41,114600.0,66.0912,66.2776,66.0697,66.2346,114600.0
2012-10-19 13:20:00,92.4,92.63,92.37,92.61,87400.0,66.2274,66.3923,66.2059,66.3779,87400.0
2012-10-19 13:30:00,92.6,92.67,92.46,92.58,91800.0,66.3708,66.4209,66.2704,66.3564,91800.0
2012-10-19 13:40:00,92.54,92.55,92.01,92.08,37600.0,66.3278,66.3349,65.9479,65.998,37600.0
2012-10-19 13:50:00,92.03,92.37,92.02,92.16,40100.0,65.9622,66.2059,65.955,66.0554,40100.0
2012-10-19 14:00:00,92.18,92.18,92.04,92.09,35400.0,66.0697,66.0697,65.9694,66.0052,35400.0
2012-10-19 14:10:00,92.08,92.26,92.04,92.21,57700.0,65.998,66.1271,65.9694,66.0912,57700.0
2012-10-19 14:20:00,92.23,92.24,91.57,91.78,62100.0,66.1056,66.1127,65.6325,65.783,62100.0
2012-10-19 14:30:00,91.75,92.02,91.72,91.92,22600.0,65.7615,65.955,65.74,65.8834,22600.0
2012-10-19 14:40:00,91.96,92.02,91.69,91.92,37200.0,65.912,65.955,65.7185,65.8834,37200.0
2012-10-19 14:50:00,91.93,91.95,91.63,91.95,44400.0,65.8905,65.9049,65.6755,65.9049,44400.0
2012-10-19 15:00:00,91.95,91.96,91.64,91.78,38800.0,65.9049,65.912,65.6827,65.783,38800.0
2012-10-19 15:10:00,91.76,92.09,91.74,92.07,49000.0,65.7687,66.0052,65.7544,65.9909,49000.0
2012-10-19 15:20:00,92.06,92.22,92.02,92.02,61200.0,65.9837,66.0984,65.955,65.955,61200.0
2012-10-19 15:30:00,92.03,92.17,91.81,92.01,101000.0,65.9622,66.0626,65.8045,65.9479,101000.0
2012-10-19 15:40:00,92.0,92.24,91.95,92.15,120700.0,65.9407,66.1127,65.9049,66.0482,120700.0
2012-10-19 15:50:00,92.14,92.19,91.93,91.94,190000.0,66.0411,66.0769,65.8905,65.8977,190000.0
2012-10-22 09:30:00,91.35,91.78,90.44,91.51,99400.0,65.4748,65.783,64.8226,65.5895,99400.0
2012-10-22 09:40:00,91.55,92.85,91.55,92.85,128100.0,65.6182,66.5499,65.6182,66.5499,128100.0
2012-10-22 09:50:00,92.85,94.02,92.85,93.98,138200.0,66.5499,67.3885,66.5499,67.3599,138200.0
2012-10-22 10:00:00,93.99,94.87,93.74,94.73,239400.0,67.367,67.9978,67.1878,67.8974,239400.0
2012-10-22 10:10:00,94.68,94.88,94.32,94.47,189500.0,67.8616,68.0049,67.6036,67.7111,189500.0
2012-10-22 10:20:00,94.47,94.53,94.13,94.4,78100.0,67.7111,67.7541,67.4674,67.6609,78100.0
2012-10-22 10:30:00,94.38,94.54,94.0,94.2,82400.0,67.6466,67.7612,67.3742,67.5176,82400.0
2012-10-22 10:40:00,94.18,94.24,93.79,94.17,75300.0,67.5032,67.5462,67.2237,67.496,75300.0
2012-10-22 10:50:00,94.17,94.45,94.14,94.24,58600.0,67.496,67.6967,67.4745,67.5462,58600.0
2012-10-22 11:00:00,94.24,94.28,94.03,94.19,32500.0,67.5462,67.5749,67.3957,67.5104,32500.0
2012-10-22 11:10:00,94.19,94.2,93.27,93.27,88300.0,67.5104,67.5176,66.851,66.851,88300.0
2012-10-22 11:20:00,93.27,93.39,92.97,93.09,102900.0,66.851,66.937,66.636,66.722,102900.0
2012-10-22 11:30:00,93.06,93.42,93.06,93.4,48800.0,66.7005,66.9585,66.7005,66.9442,48800.0
2012-10-22 11:40:00,93.39,93.75,93.39,93.68,16900.0,66.937,67.195,66.937,67.1448,16900.0
2012-10-22 11:50:00,93.61,93.75,93.51,93.6,46200.0,67.0947,67.195,67.023,67.0875,46200.0
2012-10-22 12:00:00,93.59,93.7,93.37,93.66,35400.0,67.0803,67.1592,66.9227,67.1305,35400.0
2012-10-22 12:10:00,93.68,93.73,93.41,93.48,31000.0,67.1448,67.1807,66.9513,67.0015,31000.0
2012-10-22 12:20:00,93.48,93.73,93.46,93.66,67500.0,67.0015,67.1807,66.9872,67.1305,67500.0
2012-10-22 12:30:00,93.66,93.7,93.36,93.38,23000.0,67.1305,67.1592,66.9155,66.9298,23000.0
2012-10-22 12:40:00,93.36,93.6,93.31,93.56,19500.0,66.9155,67.0875,66.8796,67.0588,19500.0
2012-10-22 12:50:00,93.51,93.54,93.37,93.42,8100.0,67.023,67.0445,66.9227,66.9585,8100.0
2012-10-22 13:00:00,93.4,93.5,93.3,93.3,36100.0,66.9442,67.0158,66.8725,66.8725,36100.0
2012-10-22 13:10:00,93.3,93.38,92.97,93.05,58100.0,66.8725,66.9298,66.636,66.6933,58100.0
2012-10-22 13:20:00,93.05,93.16,92.72,92.82,33000.0,66.6933,66.7721,66.4568,66.5284,33000.0
2012-10-22 13:30:00,92.81,93.08,92.76,92.84,23800.0,66.5213,66.7148,66.4854,66.5428,23800.0
2012-10-22 13:40:00,92.79,92.99,92.6,92.95,67300.0,66.5069,66.6503,66.3708,66.6216,67300.0
2012-10-22 13:50:00,92.9,93.08,92.86,92.91,22400.0,66.5858,66.7148,66.5571,66.5929,22400.0
2012-10-22 14:00:00,92.93,92.97,92.73,92.84,28500.0,66.6073,66.636,66.4639,66.5428,28500.0
2012-10-22 14:10:00,92.84,93.21,92.72,93.18,50300.0,66.5428,66.808,66.4568,66.7865,50300.0
2012-10-22 14:20:00,93.15,93.18,92.89,92.95,22500.0,66.765,66.7865,66.5786,66.6216,22500.0
2012-10-22 14:30:00,92.98,93.06,92.79,92.89,26700.0,66.6431,66.7005,66.5069,66.5786,26700.0
2012-10-22 14:40:00,92.91,92.91,92.55,92.75,60400.0,66.5929,66.5929,66.3349,66.4783,60400.0
2012-10-22 14:50:00,92.73,92.91,92.71,92.75,25600.0,66.4639,66.5929,66.4496,66.4783,25600.0
2012-10-22 15:00:00,92.78,92.78,92.6,92.75,25800.0,66.4998,66.4998,66.3708,66.4783,25800.0
2012-10-22 15:10:00,92.75,93.13,92.74,92.94,48300.0,66.4783,66.7506,66.4711,66.6145,48300.0
2012-10-22 15:20:00,92.96,93.13,92.81,93.05,31700.0,66.6288,66.7506,66.5213,66.6933,31700.0
2012-10-22 15:30:00,93.07,93.22,92.82,93.12,65600.0,66.7076,66.8151,66.5284,66.7435,65600.0
2012-10-22 15:40:00,93.17,93.19,93.01,93.16,54900.0,66.7793,66.7936,66.6646,66.7721,54900.0
2012-10-22 15:50:00,93.18,93.59,93.13,93.5,119700.0,66.7865,67.0803,66.7506,67.0158,119700.0
2012-10-23 09:30:00,91.8,92.03,91.45,91.87,169200.0,65.7974,65.9622,65.5465,65.8475,169200.0
2012-10-23 09:40:00,91.81,92.48,91.74,92.37,170700.0,65.8045,66.2847,65.7544,66.2059,170700.0
2012-10-23 09:50:00,92.33,92.7,92.29,92.59,150100.0,66.1772,66.4424,66.1486,66.3636,150100.0
2012-10-23 10:00:00,92.61,92.99,92.45,92.51,65300.0,66.3779,66.6503,66.2632,66.3062,65300.0
2012-10-23 10:10:00,92.55,92.74,92.3,92.57,74300.0,66.3349,66.4711,66.1557,66.3493,74300.0
2012-10-23 10:20:00,92.58,92.79,92.48,92.53,60900.0,66.3564,66.5069,66.2847,66.3206,60900.0
2012-10-23 10:30:00,92.52,92.52,91.99,92.2,101400.0,66.3134,66.3134,65.9335,66.0841,101400.0
2012-10-23 10:40:00,92.16,92.64,92.15,92.55,44600.0,66.0554,66.3994,66.0482,66.3349,44600.0
2012-10-23 10:50:00,92.54,92.61,92.33,92.53,40200.0,66.3278,66.3779,66.1772,66.3206,40200.0
2012-10-23 11:00:00,92.55,92.95,92.39,92.78,79800.0,66.3349,66.6216,66.2202,66.4998,79800.0
2012-10-23 11:10:00,92.75,92.85,92.53,92.84,32400.0,66.4783,66.5499,66.3206,66.5428,32400.0
2012-10-23 11:20:00,92.82,92.88,92.62,92.79,76700.0,66.5284,66.5714,66.3851,66.5069,76700.0
2012-10-23 11:30:00,92.71,92.84,92.5,92.61,48800.0,66.4496,66.5428,66.2991,66.3779,48800.0
2012-10-23 11:40:00,92.65,92.74,92.48,92.66,32800.0,66.4066,66.4711,66.2847,66.4138,32800.0
2012-10-23 11:50:00,92.7,92.83,92.7,92.76,21400.0,66.4424,66.5356,66.4424,66.4854,21400.0
2012-10-23 12:00:00,92.79,92.84,92.68,92.8,20200.0,66.5069,66.5428,66.4281,66.5141,20200.0
2012-10-23 12:10:00,92.83,93.18,92.73,93.17,49000.0,66.5356,66.7865,66.4639,66.7793,49000.0
2012-10-23 12:20:00,93.18,93.23,92.99,93.21,36700.0,66.7865,66.8223,66.6503,66.808,36700.0
2012-10-23 12:30:00,93.21,93.36,93.14,93.14,43400.0,66.808,66.9155,66.7578,66.7578,43400.0
2012-10-23 12:40:00,93.17,93.66,93.17,93.66,47900.0,66.7793,67.1305,66.7793,67.1305,47900.0
2012-10-23 12:50:00,93.65,93.67,93.28,93.49,53900.0,67.1233,67.1377,66.8581,67.0087,53900.0
2012-10-23 13:00:00,93.5,93.58,93.36,93.57,37700.0,67.0158,67.0732,66.9155,67.066,37700.0
2012-10-23 13:10:00,93.6,93.72,93.34,93.36,50300.0,67.0875,67.1735,66.9011,66.9155,50300.0
2012-10-23 13:20:00,93.32,93.53,93.3,93.41,38200.0,66.8868,67.0373,66.8725,66.9513,38200.0
2012-10-23 13:30:00,93.42,93.57,93.41,93.51,60000.0,66.9585,67.066,66.9513,67.023,60000.0
2012-10-23 13:40:00,93.5,93.51,93.21,93.43,43800.0,67.0158,67.023,66.808,66.9657,43800.0
2012-10-23 13:50:00,93.44,94.0,93.4,93.91,91100.0,66.9728,67.3742,66.9442,67.3097,91100.0
2012-10-23 14:00:00,93.91,93.97,93.61,93.67,58900.0,67.3097,67.3527,67.0947,67.1377,58900.0
2012-10-23 14:10:00,93.67,93.74,93.45,93.63,47200.0,67.1377,67.1878,66.98,67.109,47200.0
2012-10-23 14:20:00,93.61,93.66,93.5,93.59,31400.0,67.0947,67.1305,67.0158,67.0803,31400.0
2012-10-23 14:30:00,93.6,93.83,93.53,93.78,51600.0,67.0875,67.2524,67.0373,67.2165,51600.0
2012-10-23 14:40:00,93.78,93.99,93.66,93.99,50100.0,67.2165,67.367,67.1305,67.367,50100.0
2012-10-23 14:50:00,93.95,93.99,93.76,93.88,85000.0,67.3384,67.367,67.2022,67.2882,85000.0
2012-10-23 15:00:00,93.87,93.96,93.71,93.8,133300.0,67.281,67.3455,67.1663,67.2309,133300.0
2012-10-23 15:10:00,93.79,93.83,93.66,93.75,99500.0,67.2237,67.2524,67.1305,67.195,99500.0
2012-10-23 15:20:00,93.75,93.78,93.59,93.63,88200.0,67.195,67.2165,67.0803,67.109,88200.0
2012-10-23 15:30:00,93.61,93.69,93.41,93.43,116000.0,67.0947,67.152,66.9513,66.9657,116000.0
2012-10-23 15:40:00,93.43,93.5,93.27,93.4,102500.0,66.9657,67.0158,66.851,66.9442,102500.0
2012-10-23 15:50:00,93.38,93.61,93.38,93.45,209500.0,66.9298,67.0947,66.9298,66.98,209500.0
2012-10-24 09:30:00,94.0,94.27,93.25,93.35,66400.0,67.3742,67.5677,66.8366,66.9083,66400.0
2012-10-24 09:40:00,93.32,93.39,93.0,93.18,47600.0,66.8868,66.937,66.6575,66.7865,47600.0
2012-10-24 09:50:00,93.15,93.16,92.59,93.08,123900.0,66.765,66.7721,66.3636,66.7148,123900.0
2012-10-24 10:00:00,93.09,93.39,92.68,92.77,88200.0,66.722,66.937,66.4281,66.4926,88200.0
2012-10-24 10:10:00,92.8,93.37,92.77,93.23,86400.0,66.5141,66.9227,66.4926,66.8223,86400.0
2012-10-24 10:20:00,93.19,93.5,93.12,93.13,63800.0,66.7936,67.0158,66.7435,66.7506,63800.0
2012-10-24 10:30:00,93.09,93.63,93.05,93.35,37500.0,66.722,67.109,66.6933,66.9083,37500.0
2012-10-24 10:40:00,93.34,93.5,93.22,93.42,45200.0,66.9011,67.0158,66.8151,66.9585,45200.0
2012-10-24 10:50:00,93.4,93.43,93.28,93.37,14200.0,66.9442,66.9657,66.8581,66.9227,14200.0
2012-10-24 11:00:00,93.39,93.58,93.31,93.34,35700.0,66.937,67.0732,66.8796,66.9011,35700.0
2012-10-24 11:10:00,93.35,93.35,93.08,93.08,25800.0,66.9083,66.9083,66.7148,66.7148,25800.0
2012-10-24 11:20:00,93.06,93.26,93.02,93.17,30100.0,66.7005,66.8438,66.6718,66.7793,30100.0
2012-10-24 11:30:00,93.15,93.2,92.75,92.79,40800.0,66.765,66.8008,66.4783,66.5069,40800.0
2012-10-24 11:40:00,92.79,92.89,92.67,92.68,23600.0,66.5069,66.5786,66.4209,66.4281,23600.0
2012-10-24 11:50:00,92.72,92.83,92.6,92.74,65000.0,66.4568,66.5356,66.3708,66.4711,65000.0
2012-10-24 12:00:00,92.73,92.96,92.67,92.79,15200.0,66.4639,66.6288,66.4209,66.5069,15200.0
2012-10-24 12:10:00,92.8,92.99,92.76,92.86,12700.0,66.5141,66.6503,66.4854,66.5571,12700.0
2012-10-24 12:20:00,92.89,92.93,92.75,92.91,13200.0,66.5786,66.6073,66.4783,66.5929,13200.0
2012-10-24 12:30:00,92.93,93.16,92.91,93.14,40200.0,66.6073,66.7721,66.5929,66.7578,40200.0
2012-10-24 12:40:00,93.13,93.34,93.1,93.34,30700.0,66.7506,66.9011,66.7291,66.9011,30700.0
2012-10-24 12:50:00,93.32,93.35,93.19,93.27,10400.0,66.8868,66.9083,66.7936,66.851,10400.0
2012-10-24 13:00:00,93.26,93.34,93.22,93.28,11800.0,66.8438,66.9011,66.8151,66.8581,11800.0
2012-10-24 13:10:00,93.28,93.33,93.05,93.14,20600.0,66.8581,66.894,66.6933,66.7578,20600.0
2012-10-24 13:20:00,93.13,93.25,93.12,93.16,8700.0,66.7506,66.8366,66.7435,66.7721,8700.0
2012-10-24 13:30:00,93.15,93.24,93.08,93.18,28600.0,66.765,66.8295,66.7148,66.7865,28600.0
2012-10-24 13:40:00,93.2,93.27,93.1,93.1,18500.0,66.8008,66.851,66.7291,66.7291,18500.0
2012-10-24 13:50:00,93.1,93.14,92.97,93.02,46300.0,66.7291,66.7578,66.636,66.6718,46300.0
2012-10-24 14:00:00,93.04,93.08,92.98,93.05,18800.0,66.6861,66.7148,66.6431,66.6933,18800.0
2012-10-24 14:10:00,93.06,93.2,92.7,93.05,52100.0,66.7005,66.8008,66.4424,66.6933,52100.0
2012-10-24 14:20:00,92.96,93.24,92.83,93.15,41700.0,66.6288,66.8295,66.5356,66.765,41700.0
2012-10-24 14:30:00,93.13,93.22,92.87,93.0,109300.0,66.7506,66.8151,66.5643,66.6575,109300.0
2012-10-24 14:40:00,92.93,93.05,92.8,92.91,71000.0,66.6073,66.6933,66.5141,66.5929,71000.0
2012-10-24 14:50:00,92.91,93.0,92.75,92.77,53900.0,66.5929,66.6575,66.4783,66.4926,53900.0
2012-10-24 15:00:00,92.78,92.86,92.46,92.53,76000.0,66.4998,66.5571,66.2704,66.3206,76000.0
2012-10-24 15:10:00,92.53,92.68,92.47,92.52,27200.0,66.3206,66.4281,66.2776,66.3134,27200.0
2012-10-24 15:20:00,92.52,92.63,92.39,92.57,40800.0,66.3134,66.3923,66.2202,66.3493,40800.0
2012-10-24 15:30:00,92.59,92.61,92.33,92.33,34700.0,66.3636,66.3779,66.1772,66.1772,34700.0
2012-10-24 15:40:00,92.31,92.41,92.1,92.25,114100.0,66.1629,66.2346,66.0124,66.1199,114100.0
2012-10-24 15:50:00,92.21,92.47,92.05,92.29,168000.0,66.0912,66.2776,65.9765,66.1486,168000.0
2012-10-25 09:30:00,93.65,93.65,92.78,92.87,101100.0,67.1233,67.1233,66.4998,66.5643,101100.0
2012-10-25 09:40:00,92.87,93.13,92.81,93.0,40400.0,66.5643,66.7506,66.5213,66.6575,40400.0
2012-10-25 09:50:00,93.01,93.34,93.01,93.2,105800.0,66.6646,66.9011,66.6646,66.8008,105800.0
2012-10-25 10:00:00,93.2,93.21,92.84,92.96,53200.0,66.8008,66.808,66.5428,66.6288,53200.0
2012-10-25 10:10:00,92.95,93.17,92.94,93.17,21500.0,66.6216,66.7793,66.6145,66.7793,21500.0
2012-10-25 10:20:00,93.21,93.36,92.99,93.09,21800.0,66.808,66.9155,66.6503,66.722,21800.0
2012-10-25 10:30:00,93.1,93.13,92.93,93.03,33700.0,66.7291,66.7506,66.6073,66.679,33700.0
2012-10-25 10:40:00,93.0,93.05,92.72,92.79,42600.0,66.6575,66.6933,66.4568,66.5069,42600.0
2012-10-25 10:50:00,92.81,92.91,92.5,92.55,87600.0,66.5213,66.5929,66.2991,66.3349,87600.0
2012-10-25 11:00:00,92.54,92.67,92.5,92.62,61900.0,66.3278,66.4209,66.2991,66.3851,61900.0
2012-10-25 11:10:00,92.62,92.73,92.57,92.7,21200.0,66.3851,66.4639,66.3493,66.4424,21200.0
2012-10-25 11:20:00,92.68,92.69,92.04,92.12,96000.0,66.4281,66.4353,65.9694,66.0267,96000.0
2012-10-25 11:30:00,92.14,92.39,92.12,92.23,32600.0,66.0411,66.2202,66.0267,66.1056,32600.0
2012-10-25 11:40:00,92.23,92.29,92.12,92.2,48600.0,66.1056,66.1486,66.0267,66.0841,48600.0
2012-10-25 11:50:00,92.19,92.38,92.05,92.32,29500.0,66.0769,66.2131,65.9765,66.1701,29500.0
2012-10-25 12:00:00,92.27,92.34,92.2,92.33,9400.0,66.1342,66.1844,66.0841,66.1772,9400.0
2012-10-25 12:10:00,92.33,92.42,92.23,92.25,42000.0,66.1772,66.2417,66.1056,66.1199,42000.0
2012-10-25 12:20:00,92.28,92.43,92.24,92.33,14500.0,66.1414,66.2489,66.1127,66.1772,14500.0
2012-10-25 12:30:00,92.37,92.4,92.16,92.4,13900.0,66.2059,66.2274,66.0554,66.2274,13900.0
2012-10-25 12:40:00,92.36,92.46,92.11,92.46,32000.0,66.1987,66.2704,66.0196,66.2704,32000.0
2012-10-25 12:50:00,92.47,93.0,92.32,92.94,131200.0,66.2776,66.6575,66.1701,66.6145,131200.0
2012-10-25 13:00:00,93.0,93.31,92.93,93.1,44000.0,66.6575,66.8796,66.6073,66.7291,44000.0
2012-10-25 13:10:00,93.08,93.35,93.06,93.33,35700.0,66.7148,66.9083,66.7005,66.894,35700.0
2012-10-25 13:20:00,93.31,93.66,93.26,93.59,54200.0,66.8796,67.1305,66.8438,67.0803,54200.0
2012-10-25 13:30:00,93.6,93.71,93.46,93.63,52300.0,67.0875,67.1663,66.9872,67.109,52300.0
2012-10-25 13:40:00,93.65,93.83,93.61,93.75,69100.0,67.1233,67.2524,67.0947,67.195,69100.0
2012-10-25 13:50:00,93.75,93.75,93.5,93.64,33000.0,67.195,67.195,67.0158,67.1162,33000.0
2012-10-25 14:00:00,93.64,93.65,93.52,93.58,37200.0,67.1162,67.1233,67.0302,67.0732,37200.0
2012-10-25 14:10:00,93.55,93.64,93.28,93.54,54000.0,67.0517,67.1162,66.8581,67.0445,54000.0
2012-10-25 14:20:00,93.54,93.61,93.46,93.58,30100.0,67.0445,67.0947,66.9872,67.0732,30100.0
2012-10-25 14:30:00,93.57,93.61,93.5,93.57,21800.0,67.066,67.0947,67.0158,67.066,21800.0
2012-10-25 14:40:00,93.58,93.73,93.57,93.65,30700.0,67.0732,67.1807,67.066,67.1233,30700.0
2012-10-25 14:50:00,93.65,93.66,93.53,93.57,24500.0,67.1233,67.1305,67.0373,67.066,24500.0
2012-10-25 15:00:00,93.57,93.73,93.56,93.62,43800.0,67.066,67.1807,67.0588,67.1018,43800.0
2012-10-25 15:10:00,93.65,94.0,93.65,93.95,68900.0,67.1233,67.3742,67.1233,67.3384,68900.0
2012-10-25 15:20:00,93.96,94.02,93.87,94.02,105900.0,67.3455,67.3885,67.281,67.3885,105900.0
2012-10-25 15:30:00,94.01,94.04,93.83,94.01,81700.0,67.3814,67.4029,67.2524,67.3814,81700.0
2012-10-25 15:40:00,94.0,94.12,93.95,94.05,91100.0,67.3742,67.4602,67.3384,67.41,91100.0
2012-10-25 15:50:00,94.04,94.1,94.02,94.05,151500.0,67.4029,67.4459,67.3885,67.41,151500.0
2012-10-26 09:30:00,94.14,94.44,93.62,94.44,52800.0,67.4745,67.6896,67.1018,67.6896,52800.0
2012-10-26 09:40:00,94.38,94.57,94.27,94.44,64200.0,67.6466,67.7827,67.5677,67.6896,64200.0
2012-10-26 09:50:00,94.4,94.4,93.56,93.61,43800.0,67.6609,67.6609,67.0588,67.0947,43800.0
2012-10-26 10:00:00,93.61,94.08,93.45,93.96,48300.0,67.0947,67.4315,66.98,67.3455,48300.0
2012-10-26 10:10:00,93.94,94.35,93.84,94.04,42200.0,67.3312,67.6251,67.2595,67.4029,42200.0
2012-10-26 10:20:00,94.05,94.24,93.83,93.86,56600.0,67.41,67.5462,67.2524,67.2739,56600.0
2012-10-26 10:30:00,93.84,94.0,93.73,93.83,53100.0,67.2595,67.3742,67.1807,67.2524,53100.0
2012-10-26 10:40:00,93.84,93.98,93.68,93.77,37700.0,67.2595,67.3599,67.1448,67.2094,37700.0
2012-10-26 10:50:00,93.78,93.89,93.57,93.79,38100.0,67.2165,67.2954,67.066,67.2237,38100.0
2012-10-26 11:00:00,93.77,93.8,93.55,93.58,19200.0,67.2094,67.2309,67.0517,67.0732,19200.0
2012-10-26 11:10:00,93.56,93.89,93.53,93.89,17000.0,67.0588,67.2954,67.0373,67.2954,17000.0
2012-10-26 11:20:00,93.88,94.1,93.67,94.06,33400.0,67.2882,67.4459,67.1377,67.4172,33400.0
2012-10-26 11:30:00,94.05,94.22,93.97,94.18,25400.0,67.41,67.5319,67.3527,67.5032,25400.0
2012-10-26 11:40:00,94.17,94.18,93.77,93.78,32300.0,67.496,67.5032,67.2094,67.2165,32300.0
2012-10-26 11:50:00,93.81,93.88,93.65,93.69,25000.0,67.238,67.2882,67.1233,67.152,25000.0
2012-10-26 12:00:00,93.6,93.61,93.31,93.53,52200.0,67.0875,67.0947,66.8796,67.0373,52200.0
2012-10-26 12:10:00,93.5,93.61,93.43,93.5,20600.0,67.0158,67.0947,66.9657,67.0158,20600.0
2012-10-26 12:20:00,93.46,93.64,93.37,93.58,31500.0,66.9872,67.1162,66.9227,67.0732,31500.0
2012-10-26 12:30:00,93.57,93.59,93.28,93.43,24800.0,67.066,67.0803,66.8581,66.9657,24800.0
2012-10-26 12:40:00,93.42,93.61,93.34,93.34,19300.0,66.9585,67.0947,66.9011,66.9011,19300.0
2012-10-26 12:50:00,93.38,93.58,93.24,93.58,20500.0,66.9298,67.0732,66.8295,67.0732,20500.0
2012-10-26 13:00:00,93.55,93.58,93.45,93.54,24400.0,67.0517,67.0732,66.98,67.0445,24400.0
2012-10-26 13:10:00,93.49,93.61,93.4,93.51,25100.0,67.0087,67.0947,66.9442,67.023,25100.0
2012-10-26 13:20:00,93.48,93.64,93.39,93.64,20100.0,67.0015,67.1162,66.937,67.1162,20100.0
2012-10-26 13:30:00,93.63,94.11,93.6,93.92,40400.0,67.109,67.453,67.0875,67.3169,40400.0
2012-10-26 13:40:00,93.91,93.99,93.75,93.89,18500.0,67.3097,67.367,67.195,67.2954,18500.0
2012-10-26 13:50:00,93.87,93.97,93.81,93.87,20600.0,67.281,67.3527,67.238,67.281,20600.0
2012-10-26 14:00:00,93.87,93.93,93.8,93.85,18300.0,67.281,67.324,67.2309,67.2667,18300.0
2012-10-26 14:10:00,93.81,93.9,93.7,93.75,17500.0,67.238,67.3025,67.1592,67.195,17500.0
2012-10-26 14:20:00,93.76,93.93,93.69,93.84,17000.0,67.2022,67.324,67.152,67.2595,17000.0
2012-10-26 14:30:00,93.83,94.11,93.8,93.92,28300.0,67.2524,67.453,67.2309,67.3169,28300.0
2012-10-26 14:40:00,93.89,93.93,93.78,93.86,17900.0,67.2954,67.324,67.2165,67.2739,17900.0
2012-10-26 14:50:00,93.85,94.0,93.85,93.95,18400.0,67.2667,67.3742,67.2667,67.3384,18400.0
2012-10-26 15:00:00,93.9,93.99,93.87,93.94,35200.0,67.3025,67.367,67.281,67.3312,35200.0
2012-10-26 15:10:00,93.94,94.13,93.9,94.05,69600.0,67.3312,67.4674,67.3025,67.41,69600.0
2012-10-26 15:20:00,94.03,94.27,93.99,94.25,40300.0,67.3957,67.5677,67.367,67.5534,40300.0
2012-10-26 15:30:00,94.26,94.32,93.94,93.95,48500.0,67.5606,67.6036,67.3312,67.3384,48500.0
2012-10-26 15:40:00,93.96,94.08,93.7,93.71,78200.0,67.3455,67.4315,67.1592,67.1663,78200.0
2012-10-26 15:50:00,93.71,93.96,93.69,93.73,139600.0,67.1663,67.3455,67.152,67.1807,139600.0
2012-10-31 09:30:00,94.0,94.4,92.9,93.88,149900.0,67.3742,67.6609,66.5858,67.2882,149900.0
2012-10-31 09:40:00,93.89,94.5,93.27,94.41,64400.0,67.2954,67.7326,66.851,67.6681,64400.0
2012-10-31 09:50:00,94.37,94.98,94.37,94.82,93600.0,67.6394,68.0766,67.6394,67.9619,93600.0
2012-10-31 10:00:00,94.82,94.95,94.47,94.53,61400.0,67.9619,68.0551,67.7111,67.7541,61400.0
2012-10-31 10:10:00,94.48,94.57,94.05,94.51,34200.0,67.7182,67.7827,67.41,67.7397,34200.0
2012-10-31 10:20:00,94.49,94.9,94.47,94.71,24500.0,67.7254,68.0193,67.7111,67.8831,24500.0
2012-10-31 10:30:00,94.71,94.82,94.5,94.61,30600.0,67.8831,67.9619,67.7326,67.8114,30600.0
2012-10-31 10:40:00,94.56,94.61,94.12,94.46,35000.0,67.7756,67.8114,67.4602,67.7039,35000.0
2012-10-31 10:50:00,94.45,94.56,94.0,94.12,25000.0,67.6967,67.7756,67.3742,67.4602,25000.0
2012-10-31 11:00:00,94.11,94.12,93.66,93.74,55900.0,67.453,67.4602,67.1305,67.1878,55900.0
2012-10-31 11:10:00,93.79,94.05,93.54,94.04,66600.0,67.2237,67.41,67.0445,67.4029,66600.0
2012-10-31 11:20:00,94.07,94.12,93.31,93.36,87300.0,67.4244,67.4602,66.8796,66.9155,87300.0
2012-10-31 11:30:00,93.36,93.55,92.97,93.18,59300.0,66.9155,67.0517,66.636,66.7865,59300.0
2012-10-31 11:40:00,93.18,93.34,93.15,93.22,32900.0,66.7865,66.9011,66.765,66.8151,32900.0
2012-10-31 11:50:00,93.3,93.54,93.09,93.54,30900.0,66.8725,67.0445,66.722,67.0445,30900.0
2012-10-31 12:00:00,93.56,93.56,93.27,93.49,36700.0,67.0588,67.0588,66.851,67.0087,36700.0
2012-10-31 12:10:00,93.5,93.53,93.26,93.36,28300.0,67.0158,67.0373,66.8438,66.9155,28300.0
2012-10-31 12:20:00,93.37,93.41,93.21,93.28,18100.0,66.9227,66.9513,66.808,66.8581,18100.0
2012-10-31 12:30:00,93.27,93.51,93.21,93.47,19500.0,66.851,67.023,66.808,66.9943,19500.0
2012-10-31 12:40:00,93.44,93.44,93.09,93.35,40500.0,66.9728,66.9728,66.722,66.9083,40500.0
2012-10-31 12:50:00,93.35,93.42,93.17,93.33,20500.0,66.9083,66.9585,66.7793,66.894,20500.0
2012-10-31 13:00:00,93.32,93.38,93.16,93.18,22500.0,66.8868,66.9298,66.7721,66.7865,22500.0
2012-10-31 13:10:00,93.19,93.3,93.14,93.27,30000.0,66.7936,66.8725,66.7578,66.851,30000.0
2012-10-31 13:20:00,93.29,93.49,93.27,93.49,26400.0,66.8653,67.0087,66.851,67.0087,26400.0
2012-10-31 13:30:00,93.5,93.64,93.18,93.27,31500.0,67.0158,67.1162,66.7865,66.851,31500.0
2012-10-31 13:40:00,93.31,93.39,93.07,93.09,24400.0,66.8796,66.937,66.7076,66.722,24400.0
2012-10-31 13:50:00,93.09,93.25,92.99,93.22,35600.0,66.722,66.8366,66.6503,66.8151,35600.0
2012-10-31 14:00:00,93.23,93.38,93.04,93.06,37400.0,66.8223,66.9298,66.6861,66.7005,37400.0
2012-10-31 14:10:00,93.05,93.21,92.9,93.2,33700.0,66.6933,66.808,66.5858,66.8008,33700.0
2012-10-31 14:20:00,93.21,93.21,92.95,92.98,52900.0,66.808,66.808,66.6216,66.6431,52900.0
2012-10-31 14:30:00,93.01,93.41,92.98,93.29,38300.0,66.6646,66.9513,66.6431,66.8653,38300.0
2012-10-31 14:40:00,93.27,93.29,92.92,93.01,56900.0,66.851,66.8653,66.6001,66.6646,56900.0
2012-10-31 14:50:00,93.01,93.13,92.91,92.99,43100.0,66.6646,66.7506,66.5929,66.6503,43100.0
2012-10-31 15:00:00,93.01,93.34,92.96,93.34,47500.0,66.6646,66.9011,66.6288,66.9011,47500.0
2012-10-31 15:10:00,93.32,93.45,93.19,93.23,60600.0,66.8868,66.98,66.7936,66.8223,60600.0
2012-10-31 15:20:00,93.25,93.58,93.24,93.54,86500.0,66.8366,67.0732,66.8295,67.0445,86500.0
2012-10-31 15:30:00,93.53,93.93,93.28,93.92,107600.0,67.0373,67.324,66.8581,67.3169,107600.0
2012-10-31 15:40:00,93.89,93.91,93.46,93.54,60200.0,67.2954,67.3097,66.9872,67.0445,60200.0
2012-10-31 15:50:00,93.57,93.71,93.46,93.59,132000.0,67.066,67.1663,66.9872,67.0803,132000.0
2012-11-01 09:30:00,94.06,96.6,94.0,96.6,259000.0,67.4172,69.2377,67.3742,69.2377,259000.0
2012-11-01 09:40:00,96.58,97.26,96.35,97.06,267400.0,69.2234,69.7108,69.0586,69.5674,267400.0
2012-11-01 09:50:00,97.06,97.25,96.59,96.84,191800.0,69.5674,69.7036,69.2306,69.4098,191800.0
2012-11-01 10:00:00,96.89,97.25,96.54,96.62,136600.0,69.4456,69.7036,69.1947,69.2521,136600.0
2012-11-01 10:10:00,96.65,96.84,96.19,96.63,122800.0,69.2736,69.4098,68.9439,69.2592,122800.0
2012-11-01 10:20:00,96.62,96.65,96.33,96.42,109300.0,69.2521,69.2736,69.0442,69.1087,109300.0
2012-11-01 10:30:00,96.43,96.98,96.4,96.87,89900.0,69.1159,69.5101,69.0944,69.4313,89900.0
2012-11-01 10:40:00,96.9,97.22,96.83,97.18,115200.0,69.4528,69.6821,69.4026,69.6535,115200.0
2012-11-01 10:50:00,97.15,97.34,96.99,97.26,110400.0,69.632,69.7681,69.5173,69.7108,110400.0
2012-11-01 11:00:00,97.29,97.74,97.14,97.57,103100.0,69.7323,70.0548,69.6248,69.933,103100.0
2012-11-01 11:10:00,97.58,97.73,96.88,96.91,159900.0,69.9402,70.0477,69.4384,69.4599,159900.0
2012-11-01 11:20:00,96.91,97.24,96.84,97.24,63400.0,69.4599,69.6965,69.4098,69.6965,63400.0
2012-11-01 11:30:00,97.16,97.67,97.16,97.54,63700.0,69.6391,70.0047,69.6391,69.9115,63700.0
2012-11-01 11:40:00,97.52,97.53,97.33,97.42,61600.0,69.8972,69.9043,69.761,69.8255,61600.0
2012-11-01 11:50:00,97.43,97.5,97.05,97.05,100200.0,69.8326,69.8828,69.5603,69.5603,100200.0
2012-11-01 12:00:00,97.03,97.44,97.02,97.28,45800.0,69.5459,69.8398,69.5388,69.7251,45800.0
2012-11-01 12:10:00,97.26,97.7,97.25,97.65,48300.0,69.7108,70.0262,69.7036,69.9903,48300.0
2012-11-01 12:20:00,97.67,97.67,97.24,97.47,42000.0,70.0047,70.0047,69.6965,69.8613,42000.0
2012-11-01 12:30:00,97.48,97.62,97.44,97.59,34700.0,69.8685,69.9688,69.8398,69.9473,34700.0
2012-11-01 12:40:00,97.59,97.85,97.52,97.76,43400.0,69.9473,70.1337,69.8972,70.0692,43400.0
2012-11-01 12:50:00,97.71,97.77,97.58,97.66,27000.0,70.0333,70.0763,69.9402,69.9975,27000.0
2012-11-01 13:00:00,97.7,97.78,97.6,97.67,28300.0,70.0262,70.0835,69.9545,70.0047,28300.0
2012-11-01 13:10:00,97.65,97.9,97.65,97.88,53700.0,69.9903,70.1695,69.9903,70.1552,53700.0
2012-11-01 13:20:00,97.88,97.95,97.75,97.92,51700.0,70.1552,70.2054,70.062,70.1839,51700.0
2012-11-01 13:30:00,97.93,98.2,97.83,98.09,95300.0,70.191,70.3845,70.1193,70.3057,95300.0
2012-11-01 13:40:00,98.14,98.46,98.05,98.24,66900.0,70.3415,70.5709,70.277,70.4132,66900.0
2012-11-01 13:50:00,98.25,98.47,98.2,98.39,54600.0,70.4204,70.5781,70.3845,70.5207,54600.0
2012-11-01 14:00:00,98.41,98.48,98.23,98.4,76300.0,70.5351,70.5852,70.406,70.5279,76300.0
2012-11-01 14:10:00,98.4,98.93,98.36,98.83,124200.0,70.5279,70.9078,70.4992,70.8361,124200.0
2012-11-01 14:20:00,98.82,98.97,98.71,98.75,75900.0,70.8289,70.9364,70.7501,70.7788,75900.0
2012-11-01 14:30:00,98.77,98.83,98.49,98.83,76900.0,70.7931,70.8361,70.5924,70.8361,76900.0
2012-11-01 14:40:00,98.88,98.95,98.6,98.94,97900.0,70.8719,70.9221,70.6712,70.9149,97900.0
2012-11-01 14:50:00,98.94,99.05,98.85,99.02,62700.0,70.9149,70.9938,70.8504,70.9723,62700.0
2012-11-01 15:00:00,99.01,99.02,98.5,98.82,88500.0,70.9651,70.9723,70.5996,70.8289,88500.0
2012-11-01 15:10:00,98.82,98.83,98.42,98.63,79900.0,70.8289,70.8361,70.5422,70.6927,79900.0
2012-11-01 15:20:00,98.64,98.68,98.25,98.47,85400.0,70.6999,70.7286,70.4204,70.5781,85400.0
2012-11-01 15:30:00,98.49,98.73,98.45,98.7,134600.0,70.5924,70.7644,70.5637,70.7429,134600.0
2012-11-01 15:40:00,98.7,98.89,98.69,98.87,119600.0,70.7429,70.8791,70.7357,70.8648,119600.0
2012-11-01 15:50:00,98.88,98.89,98.6,98.76,274300.0,70.8719,70.8791,70.6712,70.7859,274300.0
2012-11-02 09:30:00,99.8,100.08,99.04,99.76,146400.0,71.5313,71.732,70.9866,71.5027,146400.0
2012-11-02 09:40:00,99.74,99.78,99.27,99.61,141900.0,71.4883,71.517,71.1515,71.3952,141900.0
2012-11-02 09:50:00,99.64,100.0,99.5,99.96,152800.0,71.4167,71.6747,71.3163,71.646,152800.0
2012-11-02 10:00:00,99.96,100.64,99.89,100.02,230300.0,71.646,72.1334,71.5958,71.689,230300.0
2012-11-02 10:10:00,100.02,100.07,99.6,99.76,236900.0,71.689,71.7249,71.388,71.5027,236900.0
2012-11-02 10:20:00,99.73,99.75,99.33,99.52,145400.0,71.4812,71.4955,71.1945,71.3306,145400.0
2012-11-02 10:30:00,99.5,99.67,99.42,99.64,81700.0,71.3163,71.4382,71.259,71.4167,81700.0
2012-11-02 10:40:00,99.62,99.95,99.62,99.89,113000.0,71.4023,71.6388,71.4023,71.5958,113000.0
2012-11-02 10:50:00,99.89,100.08,99.74,99.89,115900.0,71.5958,71.732,71.4883,71.5958,115900.0
2012-11-02 11:00:00,99.87,100.01,99.64,99.66,166000.0,71.5815,71.6819,71.4167,71.431,166000.0
2012-11-02 11:10:00,99.65,99.68,99.39,99.47,101800.0,71.4238,71.4453,71.2375,71.2948,101800.0
2012-11-02 11:20:00,99.44,99.6,99.31,99.35,47900.0,71.2733,71.388,71.1801,71.2088,47900.0
2012-11-02 11:30:00,99.34,99.59,99.28,99.53,70900.0,71.2016,71.3808,71.1586,71.3378,70900.0
2012-11-02 11:40:00,99.54,99.87,99.54,99.74,97200.0,71.345,71.5815,71.345,71.4883,97200.0
2012-11-02 11:50:00,99.75,100.28,99.72,100.0,89600.0,71.4955,71.8754,71.474,71.6747,89600.0
2012-11-02 12:00:00,100.0,100.08,99.98,100.05,62100.0,71.6747,71.732,71.6603,71.7105,62100.0
2012-11-02 12:10:00,100.05,100.06,99.91,100.02,77200.0,71.7105,71.7177,71.6102,71.689,77200.0
2012-11-02 12:20:00,100.03,100.06,99.74,99.81,54800.0,71.6962,71.7177,71.4883,71.5385,54800.0
2012-11-02 12:30:00,99.79,99.92,99.68,99.68,50200.0,71.5242,71.6173,71.4453,71.4453,50200.0
2012-11-02 12:40:00,99.71,100.21,99.71,100.08,47000.0,71.4668,71.8252,71.4668,71.732,47000.0
2012-11-02 12:50:00,100.09,100.28,100.0,100.24,39900.0,71.7392,71.8754,71.6747,71.8467,39900.0
2012-11-02 13:00:00,100.25,100.29,100.07,100.16,28200.0,71.8539,71.8825,71.7249,71.7894,28200.0
2012-11-02 13:10:00,100.19,100.43,100.16,100.4,56400.0,71.8109,71.9829,71.7894,71.9614,56400.0
2012-11-02 13:20:00,100.39,100.5,100.26,100.34,74700.0,71.9542,72.0331,71.861,71.9184,74700.0
2012-11-02 13:30:00,100.34,100.5,100.28,100.3,48800.0,71.9184,72.0331,71.8754,71.8897,48800.0
2012-11-02 13:40:00,100.3,100.53,100.28,100.37,158400.0,71.8897,72.0546,71.8754,71.9399,158400.0
2012-11-02 13:50:00,100.38,100.41,99.96,99.97,100700.0,71.947,71.9685,71.646,71.6532,100700.0
2012-11-02 14:00:00,99.98,100.0,99.44,99.65,87200.0,71.6603,71.6747,71.2733,71.4238,87200.0
2012-11-02 14:10:00,99.7,99.84,99.62,99.76,53200.0,71.4597,71.56,71.4023,71.5027,53200.0
2012-11-02 14:20:00,99.77,99.92,99.67,99.84,46100.0,71.5098,71.6173,71.4382,71.56,46100.0
2012-11-02 14:30:00,99.87,99.87,99.47,99.5,52800.0,71.5815,71.5815,71.2948,71.3163,52800.0
2012-11-02 14:40:00,99.5,99.74,99.46,99.74,46400.0,71.3163,71.4883,71.2876,71.4883,46400.0
2012-11-02 14:50:00,99.74,99.79,99.62,99.79,36600.0,71.4883,71.5242,71.4023,71.5242,36600.0
2012-11-02 15:00:00,99.79,101.03,99.7,100.93,318600.0,71.5242,72.4129,71.4597,72.3413,318600.0
2012-11-02 15:10:00,100.93,101.25,100.51,101.15,329200.0,72.3413,72.5706,72.0402,72.4989,329200.0
2012-11-02 15:20:00,101.16,101.42,100.77,100.8,158100.0,72.5061,72.6925,72.2266,72.2481,158100.0
2012-11-02 15:30:00,100.79,100.79,100.33,100.53,181300.0,72.2409,72.2409,71.9112,72.0546,181300.0
2012-11-02 15:40:00,100.59,100.6,100.0,100.13,161600.0,72.0976,72.1047,71.6747,71.7679,161600.0
2012-11-02 15:50:00,100.12,100.25,99.94,100.02,232200.0,71.7607,71.8539,71.6317,71.689,232200.0
2012-11-05 09:30:00,99.49,99.96,97.25,99.93,185400.0,71.3091,71.646,69.7036,71.6245,185400.0
2012-11-05 09:40:00,100.0,100.56,99.78,100.41,130000.0,71.6747,72.0761,71.517,71.9685,130000.0
2012-11-05 09:50:00,100.38,100.82,100.26,100.8,57700.0,71.947,72.2624,71.861,72.2481,57700.0
2012-11-05 10:00:00,100.74,100.99,100.55,100.65,90200.0,72.2051,72.3843,72.0689,72.1406,90200.0
2012-11-05 10:10:00,100.67,100.9,100.61,100.73,51200.0,72.1549,72.3198,72.1119,72.1979,51200.0
2012-11-05 10:20:00,100.73,100.89,100.5,100.61,49200.0,72.1979,72.3126,72.0331,72.1119,49200.0
2012-11-05 10:30:00,100.62,100.83,100.51,100.77,54400.0,72.1191,72.2696,72.0402,72.2266,54400.0
2012-11-05 10:40:00,100.71,100.84,100.5,100.6,26200.0,72.1836,72.2768,72.0331,72.1047,26200.0
2012-11-05 10:50:00,100.55,100.75,100.41,100.67,43800.0,72.0689,72.2122,71.9685,72.1549,43800.0
2012-11-05 11:00:00,100.65,100.76,100.49,100.53,54800.0,72.1406,72.2194,72.0259,72.0546,54800.0
2012-11-05 11:10:00,100.53,100.67,100.34,100.52,43500.0,72.0546,72.1549,71.9184,72.0474,43500.0
2012-11-05 11:20:00,100.48,100.63,100.38,100.53,46500.0,72.0187,72.1262,71.947,72.0546,46500.0
2012-11-05 11:30:00,100.53,100.64,100.49,100.59,53600.0,72.0546,72.1334,72.0259,72.0976,53600.0
2012-11-05 11:40:00,100.59,100.62,100.47,100.52,58000.0,72.0976,72.1191,72.0116,72.0474,58000.0
2012-11-05 11:50:00,100.51,100.54,100.46,100.46,54900.0,72.0402,72.0617,72.0044,72.0044,54900.0
2012-11-05 12:00:00,100.46,100.48,100.15,100.19,28400.0,72.0044,72.0187,71.7822,71.8109,28400.0
2012-11-05 12:10:00,100.19,100.58,100.18,100.5,59300.0,71.8109,72.0904,71.8037,72.0331,59300.0
2012-11-05 12:20:00,100.51,100.75,100.48,100.72,89500.0,72.0402,72.2122,72.0187,72.1907,89500.0
2012-11-05 12:30:00,100.75,100.94,100.71,100.9,70900.0,72.2122,72.3484,72.1836,72.3198,70900.0
2012-11-05 12:40:00,100.89,100.97,100.8,100.94,48800.0,72.3126,72.3699,72.2481,72.3484,48800.0
2012-11-05 12:50:00,100.95,100.98,100.81,100.88,46200.0,72.3556,72.3771,72.2552,72.3054,46200.0
2012-11-05 13:00:00,100.9,100.9,100.7,100.76,58900.0,72.3198,72.3198,72.1764,72.2194,58900.0
2012-11-05 13:10:00,100.76,100.77,100.57,100.65,66700.0,72.2194,72.2266,72.0832,72.1406,66700.0
2012-11-05 13:20:00,100.62,100.65,100.38,100.42,33500.0,72.1191,72.1406,71.947,71.9757,33500.0
2012-11-05 13:30:00,100.46,100.65,100.41,100.62,47700.0,72.0044,72.1406,71.9685,72.1191,47700.0
2012-11-05 13:40:00,100.61,100.69,100.55,100.6,20300.0,72.1119,72.1692,72.0689,72.1047,20300.0
2012-11-05 13:50:00,100.62,100.74,100.55,100.62,19800.0,72.1191,72.2051,72.0689,72.1191,19800.0
2012-11-05 14:00:00,100.62,100.89,100.62,100.77,40700.0,72.1191,72.3126,72.1191,72.2266,40700.0
2012-11-05 14:10:00,100.8,100.81,100.56,100.63,13500.0,72.2481,72.2552,72.0761,72.1262,13500.0
2012-11-05 14:20:00,100.65,100.7,100.63,100.65,14800.0,72.1406,72.1764,72.1262,72.1406,14800.0
2012-11-05 14:30:00,100.65,100.77,100.62,100.69,21600.0,72.1406,72.2266,72.1191,72.1692,21600.0
2012-11-05 14:40:00,100.69,101.0,100.67,100.93,39800.0,72.1692,72.3914,72.1549,72.3413,39800.0
2012-11-05 14:50:00,100.9,101.09,100.77,100.79,74600.0,72.3198,72.4559,72.2266,72.2409,74600.0
2012-11-05 15:00:00,100.81,100.93,100.79,100.83,29500.0,72.2552,72.3413,72.2409,72.2696,29500.0
2012-11-05 15:10:00,100.84,100.84,100.73,100.79,26400.0,72.2768,72.2768,72.1979,72.2409,26400.0
2012-11-05 15:20:00,100.73,100.91,100.7,100.78,27500.0,72.1979,72.3269,72.1764,72.2337,27500.0
2012-11-05 15:30:00,100.78,100.93,100.67,100.9,58900.0,72.2337,72.3413,72.1549,72.3198,58900.0
2012-11-05 15:40:00,100.9,101.16,100.89,101.02,52600.0,72.3198,72.5061,72.3126,72.4058,52600.0
2012-11-05 15:50:00,101.02,101.09,100.95,100.99,114100.0,72.4058,72.4559,72.3556,72.3843,114100.0
2012-11-06 09:30:00,101.17,101.41,100.79,101.36,52100.0,72.5133,72.6853,72.2409,72.6495,52100.0
2012-11-06 09:40:00,101.4,101.5,101.0,101.19,48000.0,72.6781,72.7498,72.3914,72.5276,48000.0
2012-11-06 09:50:00,101.2,101.3,100.67,100.79,53000.0,72.5348,72.6065,72.1549,72.2409,53000.0
2012-11-06 10:00:00,100.77,101.04,100.67,100.9,66800.0,72.2266,72.4201,72.1549,72.3198,66800.0
2012-11-06 10:10:00,100.93,101.07,100.88,100.96,46100.0,72.3413,72.4416,72.3054,72.3628,46100.0
2012-11-06 10:20:00,100.98,101.0,100.52,100.56,38400.0,72.3771,72.3914,72.0474,72.0761,38400.0
2012-11-06 10:30:00,100.57,100.59,100.21,100.5,54300.0,72.0832,72.0976,71.8252,72.0331,54300.0
2012-11-06 10:40:00,100.53,100.75,100.4,100.63,47100.0,72.0546,72.2122,71.9614,72.1262,47100.0
2012-11-06 10:50:00,100.63,100.88,100.62,100.75,59700.0,72.1262,72.3054,72.1191,72.2122,59700.0
2012-11-06 11:00:00,100.77,100.85,100.74,100.85,28100.0,72.2266,72.2839,72.2051,72.2839,28100.0
2012-11-06 11:10:00,100.86,100.87,100.67,100.73,23300.0,72.2911,72.2983,72.1549,72.1979,23300.0
2012-11-06 11:20:00,100.73,101.13,100.65,100.97,56000.0,72.1979,72.4846,72.1406,72.3699,56000.0
2012-11-06 11:30:00,100.96,101.45,100.91,101.07,53900.0,72.3628,72.714,72.3269,72.4416,53900.0
2012-11-06 11:40:00,101.11,101.29,101.0,101.12,30900.0,72.4703,72.5993,72.3914,72.4774,30900.0
2012-11-06 11:50:00,101.16,101.26,101.13,101.23,21600.0,72.5061,72.5778,72.4846,72.5563,21600.0
2012-11-06 12:00:00,101.22,101.7,101.19,101.65,62400.0,72.5491,72.8932,72.5276,72.8573,62400.0
2012-11-06 12:10:00,101.59,101.62,101.32,101.5,24000.0,72.8143,72.8358,72.6208,72.7498,24000.0
2012-11-06 12:20:00,101.48,101.73,101.48,101.69,27100.0,72.7355,72.9147,72.7355,72.886,27100.0
2012-11-06 12:30:00,101.69,101.71,101.54,101.57,14500.0,72.886,72.9003,72.7785,72.8,14500.0
2012-11-06 12:40:00,101.53,101.57,101.39,101.49,37500.0,72.7713,72.8,72.671,72.7426,37500.0
2012-11-06 12:50:00,101.51,101.66,101.51,101.59,11800.0,72.757,72.8645,72.757,72.8143,11800.0
2012-11-06 13:00:00,101.59,101.7,101.5,101.57,20000.0,72.8143,72.8932,72.7498,72.8,20000.0
2012-11-06 13:10:00,101.59,101.71,101.49,101.55,18500.0,72.8143,72.9003,72.7426,72.7856,18500.0
2012-11-06 13:20:00,101.57,101.69,101.5,101.6,11800.0,72.8,72.886,72.7498,72.8215,11800.0
2012-11-06 13:30:00,101.56,101.65,101.5,101.61,13500.0,72.7928,72.8573,72.7498,72.8286,13500.0
2012-11-06 13:40:00,101.62,101.66,101.48,101.59,38500.0,72.8358,72.8645,72.7355,72.8143,38500.0
2012-11-06 13:50:00,101.59,101.87,101.59,101.69,36300.0,72.8143,73.015,72.8143,72.886,36300.0
2012-11-06 14:00:00,101.72,101.83,101.59,101.64,25400.0,72.9075,72.9863,72.8143,72.8501,25400.0
2012-11-06 14:10:00,101.68,101.77,101.52,101.77,25900.0,72.8788,72.9433,72.7641,72.9433,25900.0
2012-11-06 14:20:00,101.77,101.85,101.75,101.81,25000.0,72.9433,73.0007,72.929,72.972,25000.0
2012-11-06 14:30:00,101.82,101.89,101.76,101.86,52000.0,72.9792,73.0293,72.9362,73.0078,52000.0
2012-11-06 14:40:00,101.85,101.94,101.7,101.73,26600.0,73.0007,73.0652,72.8932,72.9147,26600.0
2012-11-06 14:50:00,101.76,101.8,101.5,101.57,26200.0,72.9362,72.9648,72.7498,72.8,26200.0
2012-11-06 15:00:00,101.57,101.65,101.43,101.6,25800.0,72.8,72.8573,72.6996,72.8215,25800.0
2012-11-06 15:10:00,101.59,101.83,101.52,101.83,67200.0,72.8143,72.9863,72.7641,72.9863,67200.0
2012-11-06 15:20:00,101.84,101.87,101.71,101.73,109900.0,72.9935,73.015,72.9003,72.9147,109900.0
2012-11-06 15:30:00,101.73,101.92,101.67,101.9,120500.0,72.9147,73.0508,72.8717,73.0365,120500.0
2012-11-06 15:40:00,101.92,101.95,101.83,101.95,78700.0,73.0508,73.0723,72.9863,73.0723,78700.0
2012-11-06 15:50:00,101.93,101.99,101.66,101.95,229000.0,73.058,73.101,72.8645,73.0723,229000.0
2012-11-07 09:30:00,99.58,99.7,98.4,99.08,263700.0,71.3737,71.4597,70.5279,71.0153,263700.0
2012-11-07 09:40:00,99.07,99.73,98.89,99.66,180500.0,71.0081,71.4812,70.8791,71.431,180500.0
2012-11-07 09:50:00,99.55,99.64,99.22,99.3,117200.0,71.3521,71.4167,71.1156,71.173,117200.0
2012-11-07 10:00:00,99.29,99.41,98.96,99.36,91700.0,71.1658,71.2518,70.9293,71.216,91700.0
2012-11-07 10:10:00,99.36,99.36,98.56,98.56,77300.0,71.216,71.216,70.6426,70.6426,77300.0
2012-11-07 10:20:00,98.56,98.65,98.06,98.26,109400.0,70.6426,70.7071,70.2842,70.4275,109400.0
2012-11-07 10:30:00,98.28,98.79,98.26,98.77,47300.0,70.4419,70.8074,70.4275,70.7931,47300.0
2012-11-07 10:40:00,98.82,98.82,98.44,98.5,47100.0,70.8289,70.8289,70.5566,70.5996,47100.0
2012-11-07 10:50:00,98.51,98.59,98.15,98.18,59500.0,70.6067,70.6641,70.3487,70.3702,59500.0
2012-11-07 11:00:00,98.17,98.58,98.14,98.38,96100.0,70.363,70.6569,70.3415,70.5136,96100.0
2012-11-07 11:10:00,98.42,98.42,97.92,98.0,45000.0,70.5422,70.5422,70.1839,70.2412,45000.0
2012-11-07 11:20:00,97.97,98.03,97.8,97.9,83900.0,70.2197,70.2627,70.0978,70.1695,83900.0
2012-11-07 11:30:00,97.91,98.12,97.67,98.09,79200.0,70.1767,70.3272,70.0047,70.3057,79200.0
2012-11-07 11:40:00,98.09,98.11,97.89,98.08,87500.0,70.3057,70.32,70.1623,70.2985,87500.0
2012-11-07 11:50:00,98.09,98.2,97.98,98.04,61900.0,70.3057,70.3845,70.2269,70.2699,61900.0
2012-11-07 12:00:00,98.09,98.24,98.03,98.21,87100.0,70.3057,70.4132,70.2627,70.3917,87100.0
2012-11-07 12:10:00,98.24,98.25,97.93,98.03,37900.0,70.4132,70.4204,70.191,70.2627,37900.0
2012-11-07 12:20:00,98.0,98.19,97.81,97.81,32100.0,70.2412,70.3774,70.105,70.105,32100.0
2012-11-07 12:30:00,97.8,98.18,97.76,98.09,60100.0,70.0978,70.3702,70.0692,70.3057,60100.0
2012-11-07 12:40:00,98.1,98.14,97.88,97.98,49200.0,70.3129,70.3415,70.1552,70.2269,49200.0
2012-11-07 12:50:00,97.99,98.11,97.85,97.98,32900.0,70.234,70.32,70.1337,70.2269,32900.0
2012-11-07 13:00:00,97.99,98.47,97.89,98.37,50800.0,70.234,70.5781,70.1623,70.5064,50800.0
2012-11-07 13:10:00,98.39,98.59,98.38,98.45,60800.0,70.5207,70.6641,70.5136,70.5637,60800.0
2012-11-07 13:20:00,98.47,98.69,98.45,98.54,64100.0,70.5781,70.7357,70.5637,70.6282,64100.0
2012-11-07 13:30:00,98.53,98.64,98.48,98.54,33000.0,70.6211,70.6999,70.5852,70.6282,33000.0
2012-11-07 13:40:00,98.52,98.68,98.45,98.54,42500.0,70.6139,70.7286,70.5637,70.6282,42500.0
2012-11-07 13:50:00,98.54,98.6,98.39,98.48,47900.0,70.6282,70.6712,70.5207,70.5852,47900.0
2012-11-07 14:00:00,98.45,98.68,98.43,98.55,38600.0,70.5637,70.7286,70.5494,70.6354,38600.0
2012-11-07 14:10:00,98.53,98.57,98.26,98.27,32400.0,70.6211,70.6497,70.4275,70.4347,32400.0
2012-11-07 14:20:00,98.3,98.43,98.2,98.31,23100.0,70.4562,70.5494,70.3845,70.4634,23100.0
2012-11-07 14:30:00,98.29,98.29,98.06,98.09,54400.0,70.449,70.449,70.2842,70.3057,54400.0
2012-11-07 14:40:00,98.09,98.21,98.08,98.13,41000.0,70.3057,70.3917,70.2985,70.3344,41000.0
2012-11-07 14:50:00,98.12,98.24,97.92,98.13,53800.0,70.3272,70.4132,70.1839,70.3344,53800.0
2012-11-07 15:00:00,98.14,98.22,98.03,98.13,62600.0,70.3415,70.3989,70.2627,70.3344,62600.0
2012-11-07 15:10:00,98.13,98.26,98.0,98.03,44700.0,70.3344,70.4275,70.2412,70.2627,44700.0
2012-11-07 15:20:00,98.04,98.58,98.0,98.54,63100.0,70.2699,70.6569,70.2412,70.6282,63100.0
2012-11-07 15:30:00,98.54,98.61,98.23,98.23,84700.0,70.6282,70.6784,70.406,70.406,84700.0
2012-11-07 15:40:00,98.21,98.54,98.16,98.36,120200.0,70.3917,70.6282,70.3559,70.4992,120200.0
2012-11-07 15:50:00,98.38,98.45,98.08,98.1,235500.0,70.5136,70.5637,70.2985,70.3129,235500.0
2012-11-08 09:30:00,99.05,99.38,98.19,99.17,120800.0,70.9938,71.2303,70.3774,71.0798,120800.0
2012-11-08 09:40:00,99.18,99.28,98.85,98.99,68800.0,71.087,71.1586,70.8504,70.9508,68800.0
2012-11-08 09:50:00,98.98,98.98,98.27,98.45,65000.0,70.9436,70.9436,70.4347,70.5637,65000.0
2012-11-08 10:00:00,98.41,98.89,98.34,98.7,67700.0,70.5351,70.8791,70.4849,70.7429,67700.0
2012-11-08 10:10:00,98.69,98.91,98.67,98.7,38900.0,70.7357,70.8934,70.7214,70.7429,38900.0
2012-11-08 10:20:00,98.68,98.71,98.02,98.25,36300.0,70.7286,70.7501,70.2555,70.4204,36300.0
2012-11-08 10:30:00,98.25,98.5,98.05,98.22,54000.0,70.4204,70.5996,70.277,70.3989,54000.0
2012-11-08 10:40:00,98.25,98.25,97.62,97.8,59400.0,70.4204,70.4204,69.9688,70.0978,59400.0
2012-11-08 10:50:00,97.75,97.84,97.38,97.43,54400.0,70.062,70.1265,69.7968,69.8326,54400.0
2012-11-08 11:00:00,97.51,97.77,97.35,97.68,38500.0,69.89,70.0763,69.7753,70.0118,38500.0
2012-11-08 11:10:00,97.68,97.68,97.28,97.32,38300.0,70.0118,70.0118,69.7251,69.7538,38300.0
2012-11-08 11:20:00,97.34,97.56,97.15,97.53,17800.0,69.7681,69.9258,69.632,69.9043,17800.0
2012-11-08 11:30:00,97.55,97.58,97.27,97.4,26700.0,69.9187,69.9402,69.718,69.8111,26700.0
2012-11-08 11:40:00,97.47,97.66,97.17,97.65,34500.0,69.8613,69.9975,69.6463,69.9903,34500.0
2012-11-08 11:50:00,97.61,97.81,97.42,97.8,38700.0,69.9617,70.105,69.8255,70.0978,38700.0
2012-11-08 12:00:00,97.83,98.03,97.74,98.03,59500.0,70.1193,70.2627,70.0548,70.2627,59500.0
2012-11-08 12:10:00,98.0,98.09,97.86,97.94,50200.0,70.2412,70.3057,70.1408,70.1982,50200.0
2012-11-08 12:20:00,97.94,98.14,97.87,97.9,29800.0,70.1982,70.3415,70.148,70.1695,29800.0
2012-11-08 12:30:00,97.86,97.91,97.47,97.58,29900.0,70.1408,70.1767,69.8613,69.9402,29900.0
2012-11-08 12:40:00,97.61,97.67,97.3,97.33,24100.0,69.9617,70.0047,69.7395,69.761,24100.0
2012-11-08 12:50:00,97.37,97.37,97.18,97.3,18100.0,69.7896,69.7896,69.6535,69.7395,18100.0
2012-11-08 13:00:00,97.34,97.39,97.17,97.17,27000.0,69.7681,69.804,69.6463,69.6463,27000.0
2012-11-08 13:10:00,97.17,97.17,96.81,96.87,37400.0,69.6463,69.6463,69.3883,69.4313,37400.0
2012-11-08 13:20:00,96.82,96.93,96.47,96.59,39200.0,69.3954,69.4743,69.1446,69.2306,39200.0
2012-11-08 13:30:00,96.6,96.79,96.51,96.76,19800.0,69.2377,69.3739,69.1732,69.3524,19800.0
2012-11-08 13:40:00,96.77,96.96,96.66,96.92,24800.0,69.3596,69.4958,69.2807,69.4671,24800.0
2012-11-08 13:50:00,96.93,97.07,96.82,97.05,34100.0,69.4743,69.5746,69.3954,69.5603,34100.0
2012-11-08 14:00:00,97.05,97.06,96.77,96.87,50600.0,69.5603,69.5674,69.3596,69.4313,50600.0
2012-11-08 14:10:00,96.84,96.98,96.78,96.81,40000.0,69.4098,69.5101,69.3668,69.3883,40000.0
2012-11-08 14:20:00,96.83,96.83,96.69,96.75,26200.0,69.4026,69.4026,69.3023,69.3453,26200.0
2012-11-08 14:30:00,96.77,96.86,96.63,96.64,31600.0,69.3596,69.4241,69.2592,69.2664,31600.0
2012-11-08 14:40:00,96.65,96.94,96.65,96.94,50800.0,69.2736,69.4814,69.2736,69.4814,50800.0
2012-11-08 14:50:00,96.95,97.0,96.66,96.66,47000.0,69.4886,69.5244,69.2807,69.2807,47000.0
2012-11-08 15:00:00,96.64,96.84,96.62,96.67,54900.0,69.2664,69.4098,69.2521,69.2879,54900.0
2012-11-08 15:10:00,96.68,96.98,96.67,96.92,56600.0,69.2951,69.5101,69.2879,69.4671,56600.0
2012-11-08 15:20:00,96.95,96.95,96.78,96.89,37500.0,69.4886,69.4886,69.3668,69.4456,37500.0
2012-11-08 15:30:00,96.89,96.92,96.72,96.89,60200.0,69.4456,69.4671,69.3238,69.4456,60200.0
2012-11-08 15:40:00,96.86,96.95,96.7,96.77,83600.0,69.4241,69.4886,69.3094,69.3596,83600.0
2012-11-08 15:50:00,96.78,96.95,96.51,96.57,164200.0,69.3668,69.4886,69.1732,69.2162,164200.0
2012-11-09 09:30:00,96.09,97.66,95.86,97.15,79700.0,68.8722,69.9975,68.7074,69.632,79700.0
2012-11-09 09:40:00,97.14,97.49,96.65,97.01,76600.0,69.6248,69.8756,69.2736,69.5316,76600.0
2012-11-09 09:50:00,96.97,97.0,96.58,96.84,51000.0,69.5029,69.5244,69.2234,69.4098,51000.0
2012-11-09 10:00:00,96.77,97.91,96.77,97.9,82700.0,69.3596,70.1767,69.3596,70.1695,82700.0
2012-11-09 10:10:00,97.84,98.18,97.46,97.67,82600.0,70.1265,70.3702,69.8541,70.0047,82600.0
2012-11-09 10:20:00,97.69,98.0,97.64,97.86,33000.0,70.019,70.2412,69.9832,70.1408,33000.0
2012-11-09 10:30:00,97.83,97.87,97.47,97.7,45900.0,70.1193,70.148,69.8613,70.0262,45900.0
2012-11-09 10:40:00,97.7,98.25,97.69,98.1,58700.0,70.0262,70.4204,70.019,70.3129,58700.0
2012-11-09 10:50:00,98.06,98.34,97.91,98.22,29500.0,70.2842,70.4849,70.1767,70.3989,29500.0
2012-11-09 11:00:00,98.2,98.28,98.03,98.2,49300.0,70.3845,70.4419,70.2627,70.3845,49300.0
2012-11-09 11:10:00,98.2,98.26,98.01,98.23,66900.0,70.3845,70.4275,70.2484,70.406,66900.0
2012-11-09 11:20:00,98.22,98.75,97.9,98.75,102800.0,70.3989,70.7788,70.1695,70.7788,102800.0
2012-11-09 11:30:00,98.74,98.74,98.24,98.59,60700.0,70.7716,70.7716,70.4132,70.6641,60700.0
2012-11-09 11:40:00,98.61,99.0,98.57,98.96,53800.0,70.6784,70.9579,70.6497,70.9293,53800.0
2012-11-09 11:50:00,98.96,99.01,98.67,98.8,70500.0,70.9293,70.9651,70.7214,70.8146,70500.0
2012-11-09 12:00:00,98.86,99.05,98.8,98.93,32800.0,70.8576,70.9938,70.8146,70.9078,32800.0
2012-11-09 12:10:00,98.93,99.0,98.89,98.98,32700.0,70.9078,70.9579,70.8791,70.9436,32700.0
2012-11-09 12:20:00,98.93,99.09,98.91,98.97,31000.0,70.9078,71.0224,70.8934,70.9364,31000.0
2012-11-09 12:30:00,98.98,99.08,98.86,98.93,18600.0,70.9436,71.0153,70.8576,70.9078,18600.0
2012-11-09 12:40:00,98.91,98.93,98.55,98.6,24400.0,70.8934,70.9078,70.6354,70.6712,24400.0
2012-11-09 12:50:00,98.6,98.65,98.48,98.55,21000.0,70.6712,70.7071,70.5852,70.6354,21000.0
2012-11-09 13:00:00,98.5,98.59,98.38,98.46,22000.0,70.5996,70.6641,70.5136,70.5709,22000.0
2012-11-09 13:10:00,98.51,98.51,97.9,98.21,41100.0,70.6067,70.6067,70.1695,70.3917,41100.0
2012-11-09 13:20:00,98.23,98.23,97.64,97.68,32400.0,70.406,70.406,69.9832,70.0118,32400.0
2012-11-09 13:30:00,97.61,97.76,97.44,97.75,52900.0,69.9617,70.0692,69.8398,70.062,52900.0
2012-11-09 13:40:00,97.75,97.86,97.53,97.69,31800.0,70.062,70.1408,69.9043,70.019,31800.0
2012-11-09 13:50:00,97.7,97.89,97.57,97.71,57200.0,70.0262,70.1623,69.933,70.0333,57200.0
2012-11-09 14:00:00,97.73,97.73,97.44,97.47,15300.0,70.0477,70.0477,69.8398,69.8613,15300.0
2012-11-09 14:10:00,97.45,97.73,97.45,97.62,22500.0,69.847,70.0477,69.847,69.9688,22500.0
2012-11-09 14:20:00,97.62,97.67,97.49,97.58,17400.0,69.9688,70.0047,69.8756,69.9402,17400.0
2012-11-09 14:30:00,97.65,98.16,97.62,97.94,36000.0,69.9903,70.3559,69.9688,70.1982,36000.0
2012-11-09 14:40:00,97.96,98.02,97.69,97.78,20900.0,70.2125,70.2555,70.019,70.0835,20900.0
2012-11-09 14:50:00,97.8,97.92,97.55,97.6,36400.0,70.0978,70.1839,69.9187,69.9545,36400.0
2012-11-09 15:00:00,97.63,97.63,97.21,97.35,38000.0,69.976,69.976,69.675,69.7753,38000.0
2012-11-09 15:10:00,97.35,97.53,97.27,97.27,38800.0,69.7753,69.9043,69.718,69.718,38800.0
2012-11-09 15:20:00,97.29,97.39,97.23,97.36,50300.0,69.7323,69.804,69.6893,69.7825,50300.0
2012-11-09 15:30:00,97.36,97.39,96.98,97.14,64500.0,69.7825,69.804,69.5101,69.6248,64500.0
2012-11-09 15:40:00,97.11,97.58,97.11,97.49,71200.0,69.6033,69.9402,69.6033,69.8756,71200.0
2012-11-09 15:50:00,97.48,97.49,97.0,97.09,106400.0,69.8685,69.8756,69.5244,69.589,106400.0
2012-11-12 09:30:00,97.6,98.2,97.08,98.19,61600.0,69.9545,70.3845,69.5818,70.3774,61600.0
2012-11-12 09:40:00,98.19,98.42,97.79,97.79,80200.0,70.3774,70.5422,70.0907,70.0907,80200.0
2012-11-12 09:50:00,97.89,98.36,97.73,98.25,62700.0,70.1623,70.4992,70.0477,70.4204,62700.0
2012-11-12 10:00:00,98.18,98.34,97.99,98.15,45800.0,70.3702,70.4849,70.234,70.3487,45800.0
2012-11-12 10:10:00,98.15,98.25,98.02,98.15,47800.0,70.3487,70.4204,70.2555,70.3487,47800.0
2012-11-12 10:20:00,98.15,98.31,98.07,98.09,36400.0,70.3487,70.4634,70.2914,70.3057,36400.0
2012-11-12 10:30:00,98.13,98.34,98.09,98.29,37300.0,70.3344,70.4849,70.3057,70.449,37300.0
2012-11-12 10:40:00,98.29,98.37,98.05,98.16,29000.0,70.449,70.5064,70.277,70.3559,29000.0
2012-11-12 10:50:00,98.15,98.21,98.0,98.03,28100.0,70.3487,70.3917,70.2412,70.2627,28100.0
2012-11-12 11:00:00,98.04,98.2,97.91,97.96,27700.0,70.2699,70.3845,70.1767,70.2125,27700.0
2012-11-12 11:10:00,97.95,98.08,97.94,98.08,15500.0,70.2054,70.2985,70.1982,70.2985,15500.0
2012-11-12 11:20:00,98.03,98.13,97.87,98.1,24400.0,70.2627,70.3344,70.148,70.3129,24400.0
2012-11-12 11:30:00,98.1,98.23,98.0,98.1,44200.0,70.3129,70.406,70.2412,70.3129,44200.0
2012-11-12 11:40:00,98.1,98.4,98.1,98.26,20500.0,70.3129,70.5279,70.3129,70.4275,20500.0
2012-11-12 11:50:00,98.25,98.27,98.02,98.04,20900.0,70.4204,70.4347,70.2555,70.2699,20900.0
2012-11-12 12:00:00,98.02,98.1,97.91,97.97,31000.0,70.2555,70.3129,70.1767,70.2197,31000.0
2012-11-12 12:10:00,97.96,98.07,97.84,98.06,17700.0,70.2125,70.2914,70.1265,70.2842,17700.0
2012-11-12 12:20:00,98.06,98.21,98.03,98.16,10300.0,70.2842,70.3917,70.2627,70.3559,10300.0
2012-11-12 12:30:00,98.17,98.33,98.12,98.28,12400.0,70.363,70.4777,70.3272,70.4419,12400.0
2012-11-12 12:40:00,98.33,98.53,98.33,98.46,15600.0,70.4777,70.6211,70.4777,70.5709,15600.0
2012-11-12 12:50:00,98.51,98.55,98.39,98.45,9300.0,70.6067,70.6354,70.5207,70.5637,9300.0
2012-11-12 13:00:00,98.48,98.64,98.44,98.62,25400.0,70.5852,70.6999,70.5566,70.6856,25400.0
2012-11-12 13:10:00,98.62,98.98,98.58,98.85,26800.0,70.6856,70.9436,70.6569,70.8504,26800.0
2012-11-12 13:20:00,98.83,99.09,98.79,98.99,28400.0,70.8361,71.0224,70.8074,70.9508,28400.0
2012-11-12 13:30:00,99.01,99.04,98.89,98.95,24300.0,70.9651,70.9866,70.8791,70.9221,24300.0
2012-11-12 13:40:00,98.95,99.03,98.86,98.95,89100.0,70.9221,70.9794,70.8576,70.9221,89100.0
2012-11-12 13:50:00,98.96,99.23,98.89,99.23,25800.0,70.9293,71.1228,70.8791,71.1228,25800.0
2012-11-12 14:00:00,99.23,99.28,99.06,99.26,30600.0,71.1228,71.1586,71.0009,71.1443,30600.0
2012-11-12 14:10:00,99.26,99.26,99.13,99.23,18300.0,71.1443,71.1443,71.0511,71.1228,18300.0
2012-11-12 14:20:00,99.22,99.44,99.18,99.35,38800.0,71.1156,71.2733,71.087,71.2088,38800.0
2012-11-12 14:30:00,99.33,99.33,99.12,99.12,37200.0,71.1945,71.1945,71.0439,71.0439,37200.0
2012-11-12 14:40:00,99.12,99.26,99.07,99.19,17600.0,71.0439,71.1443,71.0081,71.0941,17600.0
2012-11-12 14:50:00,99.17,99.22,98.98,99.14,35500.0,71.0798,71.1156,70.9436,71.0583,35500.0
2012-11-12 15:00:00,99.1,99.3,99.06,99.07,41200.0,71.0296,71.173,71.0009,71.0081,41200.0
2012-11-12 15:10:00,99.06,99.15,98.87,99.01,26200.0,71.0009,71.0654,70.8648,70.9651,26200.0
2012-11-12 15:20:00,99.01,99.1,98.95,98.99,23600.0,70.9651,71.0296,70.9221,70.9508,23600.0
2012-11-12 15:30:00,99.0,99.05,98.86,98.91,24300.0,70.9579,70.9938,70.8576,70.8934,24300.0
2012-11-12 15:40:00,98.93,98.95,98.79,98.8,63400.0,70.9078,70.9221,70.8074,70.8146,63400.0
2012-11-12 15:50:00,98.8,98.92,98.66,98.75,117500.0,70.8146,70.9006,70.7142,70.7788,117500.0
2012-11-13 09:30:00,97.76,97.82,97.36,97.75,43000.0,70.0692,70.1122,69.7825,70.062,43000.0
2012-11-13 09:40:00,97.91,99.0,97.91,99.0,61400.0,70.1767,70.9579,70.1767,70.9579,61400.0
2012-11-13 09:50:00,99.0,99.24,98.59,98.96,38300.0,70.9579,71.13,70.6641,70.9293,38300.0
2012-11-13 10:00:00,99.05,99.09,98.56,98.73,40800.0,70.9938,71.0224,70.6426,70.7644,40800.0
2012-11-13 10:10:00,98.73,98.97,98.55,98.59,68000.0,70.7644,70.9364,70.6354,70.6641,68000.0
2012-11-13 10:20:00,98.61,98.66,98.21,98.34,33700.0,70.6784,70.7142,70.3917,70.4849,33700.0
2012-11-13 10:30:00,98.31,98.67,98.15,98.47,54400.0,70.4634,70.7214,70.3487,70.5781,54400.0
2012-11-13 10:40:00,98.47,98.63,98.34,98.63,29300.0,70.5781,70.6927,70.4849,70.6927,29300.0
2012-11-13 10:50:00,98.63,99.0,98.41,98.97,31200.0,70.6927,70.9579,70.5351,70.9364,31200.0
2012-11-13 11:00:00,98.97,98.98,98.77,98.87,28700.0,70.9364,70.9436,70.7931,70.8648,28700.0
2012-11-13 11:10:00,98.87,98.91,98.71,98.89,23300.0,70.8648,70.8934,70.7501,70.8791,23300.0
2012-11-13 11:20:00,98.94,99.04,98.84,98.86,13400.0,70.9149,70.9866,70.8433,70.8576,13400.0
2012-11-13 11:30:00,98.92,99.03,98.73,98.87,11200.0,70.9006,70.9794,70.7644,70.8648,11200.0
2012-11-13 11:40:00,98.87,99.02,98.73,98.97,17600.0,70.8648,70.9723,70.7644,70.9364,17600.0
2012-11-13 11:50:00,98.95,99.1,98.92,99.07,13700.0,70.9221,71.0296,70.9006,71.0081,13700.0
2012-11-13 12:00:00,99.02,99.1,98.94,98.94,17900.0,70.9723,71.0296,70.9149,70.9149,17900.0
2012-11-13 12:10:00,98.95,99.08,98.89,98.94,19300.0,70.9221,71.0153,70.8791,70.9149,19300.0
2012-11-13 12:20:00,98.94,98.94,98.57,98.67,33100.0,70.9149,70.9149,70.6497,70.7214,33100.0
2012-11-13 12:30:00,98.7,98.7,98.43,98.56,30900.0,70.7429,70.7429,70.5494,70.6426,30900.0
2012-11-13 12:40:00,98.58,98.69,98.43,98.66,11700.0,70.6569,70.7357,70.5494,70.7142,11700.0
2012-11-13 12:50:00,98.65,98.72,98.5,98.55,26900.0,70.7071,70.7572,70.5996,70.6354,26900.0
2012-11-13 13:00:00,98.55,98.58,98.47,98.52,19100.0,70.6354,70.6569,70.5781,70.6139,19100.0
2012-11-13 13:10:00,98.53,98.6,98.47,98.51,39300.0,70.6211,70.6712,70.5781,70.6067,39300.0
2012-11-13 13:20:00,98.53,98.56,98.48,98.52,15200.0,70.6211,70.6426,70.5852,70.6139,15200.0
2012-11-13 13:30:00,98.51,98.56,98.31,98.31,23500.0,70.6067,70.6426,70.4634,70.4634,23500.0
2012-11-13 13:40:00,98.43,98.56,98.39,98.5,19800.0,70.5494,70.6426,70.5207,70.5996,19800.0
2012-11-13 13:50:00,98.5,98.55,98.41,98.53,42500.0,70.5996,70.6354,70.5351,70.6211,42500.0
2012-11-13 14:00:00,98.53,98.59,98.3,98.41,39000.0,70.6211,70.6641,70.4562,70.5351,39000.0
2012-11-13 14:10:00,98.43,98.46,98.24,98.32,19800.0,70.5494,70.5709,70.4132,70.4705,19800.0
2012-11-13 14:20:00,98.33,98.36,98.11,98.21,32700.0,70.4777,70.4992,70.32,70.3917,32700.0
2012-11-13 14:30:00,98.2,98.23,98.06,98.2,24800.0,70.3845,70.406,70.2842,70.3845,24800.0
2012-11-13 14:40:00,98.2,98.22,97.89,97.91,38000.0,70.3845,70.3989,70.1623,70.1767,38000.0
2012-11-13 14:50:00,97.91,98.11,97.8,98.08,55000.0,70.1767,70.32,70.0978,70.2985,55000.0
2012-11-13 15:00:00,98.11,98.16,97.93,97.97,30100.0,70.32,70.3559,70.191,70.2197,30100.0
2012-11-13 15:10:00,97.97,97.99,97.77,97.82,30800.0,70.2197,70.234,70.0763,70.1122,30800.0
2012-11-13 15:20:00,97.82,97.86,97.37,97.59,63200.0,70.1122,70.1408,69.7896,69.9473,63200.0
2012-11-13 15:30:00,97.59,97.91,97.51,97.79,55700.0,69.9473,70.1767,69.89,70.0907,55700.0
2012-11-13 15:40:00,97.8,97.9,97.5,97.87,107500.0,70.0978,70.1695,69.8828,70.148,107500.0
2012-11-13 15:50:00,97.87,97.87,97.51,97.55,170700.0,70.148,70.148,69.89,69.9187,170700.0
2012-11-14 09:30:00,98.28,98.42,97.5,97.54,50600.0,70.4419,70.5422,69.8828,69.9115,50600.0
2012-11-14 09:40:00,97.53,97.66,97.23,97.57,22000.0,69.9043,69.9975,69.6893,69.933,22000.0
2012-11-14 09:50:00,97.52,97.62,97.15,97.3,34400.0,69.8972,69.9688,69.632,69.7395,34400.0
2012-11-14 10:00:00,97.24,97.59,97.24,97.4,16800.0,69.6965,69.9473,69.6965,69.8111,16800.0
2012-11-14 10:10:00,97.44,97.47,97.07,97.25,22500.0,69.8398,69.8613,69.5746,69.7036,22500.0
2012-11-14 10:20:00,97.3,97.3,96.6,96.7,47300.0,69.7395,69.7395,69.2377,69.3094,47300.0
2012-11-14 10:30:00,96.65,96.88,96.51,96.62,17600.0,69.2736,69.4384,69.1732,69.2521,17600.0
2012-11-14 10:40:00,96.63,96.63,96.04,96.18,64000.0,69.2592,69.2592,68.8364,68.9367,64000.0
2012-11-14 10:50:00,96.17,96.2,95.94,96.15,30900.0,68.9295,68.951,68.7647,68.9152,30900.0
2012-11-14 11:00:00,96.13,96.38,96.01,96.28,38900.0,68.9009,69.0801,68.8149,69.0084,38900.0
2012-11-14 11:10:00,96.28,96.62,96.26,96.6,31100.0,69.0084,69.2521,68.9941,69.2377,31100.0
2012-11-14 11:20:00,96.58,96.74,96.46,96.67,13400.0,69.2234,69.3381,69.1374,69.2879,13400.0
2012-11-14 11:30:00,96.67,96.68,96.33,96.42,29900.0,69.2879,69.2951,69.0442,69.1087,29900.0
2012-11-14 11:40:00,96.46,96.8,96.45,96.79,31200.0,69.1374,69.3811,69.1302,69.3739,31200.0
2012-11-14 11:50:00,96.78,96.84,96.63,96.63,20400.0,69.3668,69.4098,69.2592,69.2592,20400.0
2012-11-14 12:00:00,96.67,96.89,96.67,96.8,28600.0,69.2879,69.4456,69.2879,69.3811,28600.0
2012-11-14 12:10:00,96.8,96.92,96.52,96.52,20300.0,69.3811,69.4671,69.1804,69.1804,20300.0
2012-11-14 12:20:00,96.52,96.88,96.51,96.81,29100.0,69.1804,69.4384,69.1732,69.3883,29100.0
2012-11-14 12:30:00,96.81,96.89,96.56,96.56,9500.0,69.3883,69.4456,69.2091,69.2091,9500.0
2012-11-14 12:40:00,96.56,96.7,96.44,96.51,11200.0,69.2091,69.3094,69.1231,69.1732,11200.0
2012-11-14 12:50:00,96.5,96.66,96.47,96.56,18700.0,69.1661,69.2807,69.1446,69.2091,18700.0
2012-11-14 13:00:00,96.53,96.57,96.31,96.36,15700.0,69.1876,69.2162,69.0299,69.0657,15700.0
2012-11-14 13:10:00,96.36,96.43,96.21,96.23,62300.0,69.0657,69.1159,68.9582,68.9725,62300.0
2012-11-14 13:20:00,96.23,96.33,96.07,96.1,62000.0,68.9725,69.0442,68.8579,68.8794,62000.0
2012-11-14 13:30:00,96.13,96.3,95.88,96.28,157800.0,68.9009,69.0227,68.7217,69.0084,157800.0
2012-11-14 13:40:00,96.33,96.44,96.17,96.39,62700.0,69.0442,69.1231,68.9295,69.0872,62700.0
2012-11-14 13:50:00,96.41,96.56,96.15,96.16,101300.0,69.1016,69.2091,68.9152,68.9224,101300.0
2012-11-14 14:00:00,96.2,96.43,96.06,96.08,60500.0,68.951,69.1159,68.8507,68.865,60500.0
2012-11-14 14:10:00,96.07,96.09,95.44,95.5,90500.0,68.8579,68.8722,68.4063,68.4493,90500.0
2012-11-14 14:20:00,95.57,95.84,95.39,95.67,44000.0,68.4995,68.693,68.3705,68.5712,44000.0
2012-11-14 14:30:00,95.68,96.11,95.54,95.7,163900.0,68.5783,68.8865,68.478,68.5927,163900.0
2012-11-14 14:40:00,95.67,95.67,95.26,95.31,60800.0,68.5712,68.5712,68.2773,68.3131,60800.0
2012-11-14 14:50:00,95.3,95.39,95.14,95.23,63500.0,68.306,68.3705,68.1913,68.2558,63500.0
2012-11-14 15:00:00,95.22,95.33,94.61,94.75,114900.0,68.2486,68.3275,67.8114,67.9118,114900.0
2012-11-14 15:10:00,94.75,94.95,94.6,94.63,66200.0,67.9118,68.0551,67.8043,67.8258,66200.0
2012-11-14 15:20:00,94.6,94.8,94.49,94.57,98500.0,67.8043,67.9476,67.7254,67.7827,98500.0
2012-11-14 15:30:00,94.58,94.6,94.26,94.28,125700.0,67.7899,67.8043,67.5606,67.5749,125700.0
2012-11-14 15:40:00,94.27,94.39,94.13,94.22,118700.0,67.5677,67.6537,67.4674,67.5319,118700.0
2012-11-14 15:50:00,94.2,94.42,94.05,94.37,172800.0,67.5176,67.6752,67.41,67.6394,172800.0
2012-11-15 09:30:00,94.34,95.33,94.0,95.16,59700.0,67.6179,68.3275,67.3742,68.2056,59700.0
2012-11-15 09:40:00,95.21,95.28,94.83,94.93,73400.0,68.2415,68.2916,67.9691,68.0408,73400.0
2012-11-15 09:50:00,94.93,95.06,94.18,94.64,51900.0,68.0408,68.134,67.5032,67.8329,51900.0
2012-11-15 10:00:00,94.63,95.71,94.3,95.64,88200.0,67.8258,68.5998,67.5892,68.5497,88200.0
2012-11-15 10:10:00,95.64,95.7,95.4,95.63,49100.0,68.5497,68.5927,68.3776,68.5425,49100.0
2012-11-15 10:20:00,95.61,95.61,95.23,95.49,22800.0,68.5282,68.5282,68.2558,68.4422,22800.0
2012-11-15 10:30:00,95.44,95.57,95.29,95.32,61100.0,68.4063,68.4995,68.2988,68.3203,61100.0
2012-11-15 10:40:00,95.32,95.53,95.27,95.49,30600.0,68.3203,68.4708,68.2845,68.4422,30600.0
2012-11-15 10:50:00,95.48,95.52,94.98,95.02,21700.0,68.435,68.4637,68.0766,68.1053,21700.0
2012-11-15 11:00:00,94.96,95.15,94.75,94.81,18900.0,68.0623,68.1985,67.9118,67.9548,18900.0
2012-11-15 11:10:00,94.77,94.94,94.57,94.57,21700.0,67.9261,68.0479,67.7827,67.7827,21700.0
2012-11-15 11:20:00,94.59,94.89,94.59,94.59,25400.0,67.7971,68.0121,67.7971,67.7971,25400.0
2012-11-15 11:30:00,94.65,94.74,94.4,94.59,27100.0,67.8401,67.9046,67.6609,67.7971,27100.0
2012-11-15 11:40:00,94.69,94.69,94.19,94.47,56900.0,67.8688,67.8688,67.5104,67.7111,56900.0
2012-11-15 11:50:00,94.45,94.59,94.21,94.45,20000.0,67.6967,67.7971,67.5247,67.6967,20000.0
2012-11-15 12:00:00,94.42,94.58,94.33,94.4,31500.0,67.6752,67.7899,67.6107,67.6609,31500.0
2012-11-15 12:10:00,94.37,94.37,94.12,94.22,33400.0,67.6394,67.6394,67.4602,67.5319,33400.0
2012-11-15 12:20:00,94.23,94.25,94.06,94.06,30600.0,67.5391,67.5534,67.4172,67.4172,30600.0
2012-11-15 12:30:00,94.06,94.57,93.98,94.57,26500.0,67.4172,67.7827,67.3599,67.7827,26500.0
2012-11-15 12:40:00,94.56,94.6,94.27,94.55,24200.0,67.7756,67.8043,67.5677,67.7684,24200.0
2012-11-15 12:50:00,94.53,94.59,94.42,94.51,19400.0,67.7541,67.7971,67.6752,67.7397,19400.0
2012-11-15 13:00:00,94.52,94.91,94.52,94.83,46600.0,67.7469,68.0264,67.7469,67.9691,46600.0
2012-11-15 13:10:00,94.85,95.05,94.85,94.96,25000.0,67.9834,68.1268,67.9834,68.0623,25000.0
2012-11-15 13:20:00,94.95,95.18,94.93,95.07,28000.0,68.0551,68.22,68.0408,68.1411,28000.0
2012-11-15 13:30:00,95.08,95.34,94.89,95.03,75800.0,68.1483,68.3346,68.0121,68.1125,75800.0
2012-11-15 13:40:00,95.02,95.11,94.99,95.01,62500.0,68.1053,68.1698,68.0838,68.0981,62500.0
2012-11-15 13:50:00,95.01,95.22,94.76,94.77,86400.0,68.0981,68.2486,67.9189,67.9261,86400.0
2012-11-15 14:00:00,94.77,94.97,94.63,94.68,48300.0,67.9261,68.0694,67.8258,67.8616,48300.0
2012-11-15 14:10:00,94.64,94.74,94.52,94.67,41600.0,67.8329,67.9046,67.7469,67.8544,41600.0
2012-11-15 14:20:00,94.65,94.87,94.55,94.74,28100.0,67.8401,67.9978,67.7684,67.9046,28100.0
2012-11-15 14:30:00,94.76,94.78,94.42,94.46,31900.0,67.9189,67.9333,67.6752,67.7039,31900.0
2012-11-15 14:40:00,94.46,94.56,94.36,94.39,34400.0,67.7039,67.7756,67.6322,67.6537,34400.0
2012-11-15 14:50:00,94.4,94.64,94.33,94.5,47300.0,67.6609,67.8329,67.6107,67.7326,47300.0
2012-11-15 15:00:00,94.49,94.49,94.23,94.44,52300.0,67.7254,67.7254,67.5391,67.6896,52300.0
2012-11-15 15:10:00,94.45,94.64,94.39,94.64,56500.0,67.6967,67.8329,67.6537,67.8329,56500.0
2012-11-15 15:20:00,94.62,94.68,94.53,94.57,69000.0,67.8186,67.8616,67.7541,67.7827,69000.0
2012-11-15 15:30:00,94.54,94.81,94.47,94.81,55000.0,67.7612,67.9548,67.7111,67.9548,55000.0
2012-11-15 15:40:00,94.8,95.08,94.79,94.93,101700.0,67.9476,68.1483,67.9404,68.0408,101700.0
2012-11-15 15:50:00,94.93,94.96,94.77,94.86,182600.0,68.0408,68.0623,67.9261,67.9906,182600.0
2012-11-16 09:30:00,95.65,95.7,94.93,95.27,163700.0,68.5568,68.5927,68.0408,68.2845,163700.0
2012-11-16 09:40:00,95.25,95.36,94.89,95.22,72400.0,68.2701,68.349,68.0121,68.2486,72400.0
2012-11-16 09:50:00,95.17,95.25,94.72,94.92,37200.0,68.2128,68.2701,67.8903,68.0336,37200.0
2012-11-16 10:00:00,94.94,95.02,94.39,94.69,51200.0,68.0479,68.1053,67.6537,67.8688,51200.0
2012-11-16 10:10:00,94.76,94.81,94.36,94.76,66100.0,67.9189,67.9548,67.6322,67.9189,66100.0
2012-11-16 10:20:00,94.76,95.1,94.65,94.83,40100.0,67.9189,68.1626,67.8401,67.9691,40100.0
2012-11-16 10:30:00,94.92,95.1,94.59,95.0,56000.0,68.0336,68.1626,67.7971,68.0909,56000.0
2012-11-16 10:40:00,94.97,95.11,94.78,94.94,29300.0,68.0694,68.1698,67.9333,68.0479,29300.0
2012-11-16 10:50:00,94.94,95.14,94.86,95.01,40500.0,68.0479,68.1913,67.9906,68.0981,40500.0
2012-11-16 11:00:00,95.04,95.07,94.77,94.83,22200.0,68.1196,68.1411,67.9261,67.9691,22200.0
2012-11-16 11:10:00,94.77,94.83,94.35,94.45,27600.0,67.9261,67.9691,67.6251,67.6967,27600.0
2012-11-16 11:20:00,94.44,94.57,94.37,94.49,42700.0,67.6896,67.7827,67.6394,67.7254,42700.0
2012-11-16 11:30:00,94.52,94.57,94.39,94.48,14000.0,67.7469,67.7827,67.6537,67.7182,14000.0
2012-11-16 11:40:00,94.52,95.32,94.47,95.29,84200.0,67.7469,68.3203,67.7111,68.2988,84200.0
2012-11-16 11:50:00,95.22,95.96,95.22,95.96,85700.0,68.2486,68.779,68.2486,68.779,85700.0
2012-11-16 12:00:00,95.94,96.18,95.46,95.67,68800.0,68.7647,68.9367,68.4207,68.5712,68800.0
2012-11-16 12:10:00,95.66,95.86,95.56,95.66,27700.0,68.564,68.7074,68.4923,68.564,27700.0
2012-11-16 12:20:00,95.74,95.84,95.6,95.75,25600.0,68.6213,68.693,68.521,68.6285,25600.0
2012-11-16 12:30:00,95.82,96.14,95.77,96.09,47300.0,68.6787,68.908,68.6428,68.8722,47300.0
2012-11-16 12:40:00,96.07,96.31,95.95,96.01,35800.0,68.8579,69.0299,68.7719,68.8149,35800.0
2012-11-16 12:50:00,96.05,96.05,95.75,95.8,17200.0,68.8435,68.8435,68.6285,68.6643,17200.0
2012-11-16 13:00:00,95.8,95.94,95.75,95.94,38500.0,68.6643,68.7647,68.6285,68.7647,38500.0
2012-11-16 13:10:00,95.93,95.93,95.55,95.57,9300.0,68.7575,68.7575,68.4852,68.4995,9300.0
2012-11-16 13:20:00,95.52,95.67,95.37,95.62,20700.0,68.4637,68.5712,68.3561,68.5353,20700.0
2012-11-16 13:30:00,95.62,95.65,95.52,95.57,22800.0,68.5353,68.5568,68.4637,68.4995,22800.0
2012-11-16 13:40:00,95.54,95.67,95.53,95.58,15500.0,68.478,68.5712,68.4708,68.5067,15500.0
2012-11-16 13:50:00,95.55,95.63,95.49,95.55,26400.0,68.4852,68.5425,68.4422,68.4852,26400.0
2012-11-16 14:00:00,95.56,95.81,95.55,95.69,54100.0,68.4923,68.6715,68.4852,68.5855,54100.0
2012-11-16 14:10:00,95.68,95.74,95.54,95.67,22800.0,68.5783,68.6213,68.478,68.5712,22800.0
2012-11-16 14:20:00,95.66,95.7,95.5,95.58,34100.0,68.564,68.5927,68.4493,68.5067,34100.0
2012-11-16 14:30:00,95.55,95.66,95.16,95.16,26800.0,68.4852,68.564,68.2056,68.2056,26800.0
2012-11-16 14:40:00,95.16,95.32,95.15,95.24,36000.0,68.2056,68.3203,68.1985,68.263,36000.0
2012-11-16 14:50:00,95.26,95.54,95.26,95.36,19400.0,68.2773,68.478,68.2773,68.349,19400.0
2012-11-16 15:00:00,95.35,95.42,95.25,95.39,19100.0,68.3418,68.392,68.2701,68.3705,19100.0
2012-11-16 15:10:00,95.4,95.52,95.24,95.51,44300.0,68.3776,68.4637,68.263,68.4565,44300.0
2012-11-16 15:20:00,95.51,95.69,95.49,95.61,63400.0,68.4565,68.5855,68.4422,68.5282,63400.0
2012-11-16 15:30:00,95.56,95.93,95.56,95.86,58500.0,68.4923,68.7575,68.4923,68.7074,58500.0
2012-11-16 15:40:00,95.89,96.03,95.66,95.66,109100.0,68.7289,68.8292,68.564,68.564,109100.0
2012-11-16 15:50:00,95.69,95.92,95.56,95.77,125100.0,68.5855,68.7504,68.4923,68.6428,125100.0
2012-11-19 09:30:00,98.25,99.5,97.71,99.46,164100.0,70.4204,71.3163,70.0333,71.2876,164100.0
2012-11-19 09:40:00,99.48,99.79,98.63,99.08,111000.0,71.302,71.5242,70.6927,71.0153,111000.0
2012-11-19 09:50:00,99.12,99.24,98.8,98.9,52400.0,71.0439,71.13,70.8146,70.8863,52400.0
2012-11-19 10:00:00,98.88,99.01,98.75,98.75,62400.0,70.8719,70.9651,70.7788,70.7788,62400.0
2012-11-19 10:10:00,98.75,99.0,98.72,98.93,55300.0,70.7788,70.9579,70.7572,70.9078,55300.0
2012-11-19 10:20:00,98.96,99.13,98.82,98.82,50200.0,70.9293,71.0511,70.8289,70.8289,50200.0
2012-11-19 10:30:00,98.88,98.91,98.67,98.69,45300.0,70.8719,70.8934,70.7214,70.7357,45300.0
2012-11-19 10:40:00,98.71,99.1,98.7,98.98,48900.0,70.7501,71.0296,70.7429,70.9436,48900.0
2012-11-19 10:50:00,99.01,99.11,98.89,98.97,50900.0,70.9651,71.0368,70.8791,70.9364,50900.0
2012-11-19 11:00:00,98.98,99.12,98.94,99.09,49800.0,70.9436,71.0439,70.9149,71.0224,49800.0
2012-11-19 11:10:00,99.08,99.17,99.01,99.15,43300.0,71.0153,71.0798,70.9651,71.0654,43300.0
2012-11-19 11:20:00,99.12,99.16,99.0,99.07,33000.0,71.0439,71.0726,70.9579,71.0081,33000.0
2012-11-19 11:30:00,99.08,99.12,98.9,98.97,34900.0,71.0153,71.0439,70.8863,70.9364,34900.0
2012-11-19 11:40:00,98.98,99.08,98.88,99.06,27000.0,70.9436,71.0153,70.8719,71.0009,27000.0
2012-11-19 11:50:00,99.05,99.09,98.76,98.98,35900.0,70.9938,71.0224,70.7859,70.9436,35900.0
2012-11-19 12:00:00,98.96,99.12,98.89,99.05,27800.0,70.9293,71.0439,70.8791,70.9938,27800.0
2012-11-19 12:10:00,99.03,99.07,98.95,99.0,28100.0,70.9794,71.0081,70.9221,70.9579,28100.0
2012-11-19 12:20:00,98.96,99.1,98.96,99.07,23000.0,70.9293,71.0296,70.9293,71.0081,23000.0
2012-11-19 12:30:00,99.05,99.12,98.96,98.98,22500.0,70.9938,71.0439,70.9293,70.9436,22500.0
2012-11-19 12:40:00,98.97,99.06,98.94,99.01,17200.0,70.9364,71.0009,70.9149,70.9651,17200.0
2012-11-19 12:50:00,99.02,99.02,98.81,98.81,16700.0,70.9723,70.9723,70.8218,70.8218,16700.0
2012-11-19 13:00:00,98.8,98.91,98.77,98.83,26600.0,70.8146,70.8934,70.7931,70.8361,26600.0
2012-11-19 13:10:00,98.85,98.87,98.53,98.54,39500.0,70.8504,70.8648,70.6211,70.6282,39500.0
2012-11-19 13:20:00,98.52,98.53,98.35,98.35,34200.0,70.6139,70.6211,70.4921,70.4921,34200.0
2012-11-19 13:30:00,98.36,98.43,98.27,98.28,35900.0,70.4992,70.5494,70.4347,70.4419,35900.0
2012-11-19 13:40:00,98.26,98.31,98.24,98.29,21600.0,70.4275,70.4634,70.4132,70.449,21600.0
2012-11-19 13:50:00,98.27,98.4,98.21,98.34,34600.0,70.4347,70.5279,70.3917,70.4849,34600.0
2012-11-19 14:00:00,98.37,98.46,98.37,98.44,25400.0,70.5064,70.5709,70.5064,70.5566,25400.0
2012-11-19 14:10:00,98.47,98.49,98.37,98.45,21000.0,70.5781,70.5924,70.5064,70.5637,21000.0
2012-11-19 14:20:00,98.45,98.56,98.43,98.49,29900.0,70.5637,70.6426,70.5494,70.5924,29900.0
2012-11-19 14:30:00,98.51,98.68,98.51,98.67,35100.0,70.6067,70.7286,70.6067,70.7214,35100.0
2012-11-19 14:40:00,98.67,98.97,98.67,98.97,37000.0,70.7214,70.9364,70.7214,70.9364,37000.0
2012-11-19 14:50:00,98.97,98.99,98.63,98.67,25300.0,70.9364,70.9508,70.6927,70.7214,25300.0
2012-11-19 15:00:00,98.65,98.66,98.46,98.52,31300.0,70.7071,70.7142,70.5709,70.6139,31300.0
2012-11-19 15:10:00,98.5,98.7,98.5,98.69,34500.0,70.5996,70.7429,70.5996,70.7357,34500.0
2012-11-19 15:20:00,98.69,98.79,98.62,98.67,40000.0,70.7357,70.8074,70.6856,70.7214,40000.0
2012-11-19 15:30:00,98.67,98.79,98.62,98.64,53400.0,70.7214,70.8074,70.6856,70.6999,53400.0
2012-11-19 15:40:00,98.63,98.64,98.41,98.57,88400.0,70.6927,70.6999,70.5351,70.6497,88400.0
2012-11-19 15:50:00,98.57,98.73,98.54,98.72,125900.0,70.6497,70.7644,70.6282,70.7572,125900.0
2012-11-20 09:30:00,98.15,99.15,97.75,98.84,66600.0,70.7073,71.4277,70.4191,71.2044,66600.0
2012-11-20 09:40:00,98.77,98.93,98.3,98.9,56300.0,71.1539,71.2692,70.8154,71.2476,56300.0
2012-11-20 09:50:00,98.93,98.99,98.73,98.97,35900.0,71.2692,71.3124,71.1251,71.298,35900.0
2012-11-20 10:00:00,98.98,99.07,98.38,98.6,39900.0,71.3052,71.3701,70.873,71.0315,39900.0
2012-11-20 10:10:00,98.61,98.91,98.54,98.69,48700.0,71.0387,71.2548,70.9883,71.0963,48700.0
2012-11-20 10:20:00,98.71,98.74,98.43,98.48,41300.0,71.1107,71.1323,70.909,70.945,41300.0
2012-11-20 10:30:00,98.47,98.52,98.18,98.45,49400.0,70.9378,70.9738,70.7289,70.9234,49400.0
2012-11-20 10:40:00,98.4,98.62,98.29,98.29,56000.0,70.8874,71.0459,70.8082,70.8082,56000.0
2012-11-20 10:50:00,98.29,98.4,98.08,98.22,39600.0,70.8082,70.8874,70.6569,70.7577,39600.0
2012-11-20 11:00:00,98.22,98.38,98.07,98.24,23200.0,70.7577,70.873,70.6497,70.7721,23200.0
2012-11-20 11:10:00,98.22,98.36,98.08,98.25,17200.0,70.7577,70.8586,70.6569,70.7793,17200.0
2012-11-20 11:20:00,98.23,98.47,98.18,98.39,12800.0,70.7649,70.9378,70.7289,70.8802,12800.0
2012-11-20 11:30:00,98.38,98.66,98.38,98.43,56300.0,70.873,71.0747,70.873,70.909,56300.0
2012-11-20 11:40:00,98.41,98.42,98.26,98.31,26800.0,70.8946,70.9018,70.7865,70.8226,26800.0
2012-11-20 11:50:00,98.28,98.52,98.26,98.38,27500.0,70.8009,70.9738,70.7865,70.873,27500.0
2012-11-20 12:00:00,98.42,98.58,98.42,98.53,16500.0,70.9018,71.0171,70.9018,70.981,16500.0
2012-11-20 12:10:00,98.52,98.61,98.36,98.39,17400.0,70.9738,71.0387,70.8586,70.8802,17400.0
2012-11-20 12:20:00,98.37,98.45,98.11,98.19,24500.0,70.8658,70.9234,70.6785,70.7361,24500.0
2012-11-20 12:30:00,98.16,98.23,98.08,98.09,20800.0,70.7145,70.7649,70.6569,70.6641,20800.0
2012-11-20 12:40:00,98.12,98.17,98.0,98.0,16400.0,70.6857,70.7217,70.5992,70.5992,16400.0
2012-11-20 12:50:00,98.01,98.08,97.95,98.0,8300.0,70.6064,70.6569,70.5632,70.5992,8300.0
2012-11-20 13:00:00,97.98,97.98,97.71,97.71,19700.0,70.5848,70.5848,70.3903,70.3903,19700.0
2012-11-20 13:10:00,97.65,97.7,97.27,97.5,48600.0,70.3471,70.3831,70.0733,70.239,48600.0
2012-11-20 13:20:00,97.55,97.7,97.3,97.3,16500.0,70.2751,70.3831,70.095,70.095,16500.0
2012-11-20 13:30:00,97.28,97.57,97.27,97.45,25600.0,70.0805,70.2895,70.0733,70.203,25600.0
2012-11-20 13:40:00,97.42,97.46,97.25,97.25,47300.0,70.1814,70.2102,70.0589,70.0589,47300.0
2012-11-20 13:50:00,97.25,97.57,97.21,97.54,22400.0,70.0589,70.2895,70.0301,70.2679,22400.0
2012-11-20 14:00:00,97.54,97.56,97.43,97.46,17200.0,70.2679,70.2823,70.1886,70.2102,17200.0
2012-11-20 14:10:00,97.48,97.64,97.47,97.53,16900.0,70.2246,70.3399,70.2174,70.2606,16900.0
2012-11-20 14:20:00,97.52,97.65,97.5,97.65,16600.0,70.2534,70.3471,70.239,70.3471,16600.0
2012-11-20 14:30:00,97.65,97.71,97.45,97.5,31000.0,70.3471,70.3903,70.203,70.239,31000.0
2012-11-20 14:40:00,97.5,97.68,97.48,97.57,19300.0,70.239,70.3687,70.2246,70.2895,19300.0
2012-11-20 14:50:00,97.58,97.67,97.54,97.66,13000.0,70.2967,70.3615,70.2679,70.3543,13000.0
2012-11-20 15:00:00,97.66,97.92,97.65,97.88,26800.0,70.3543,70.5416,70.3471,70.5128,26800.0
2012-11-20 15:10:00,97.88,98.05,97.88,97.94,25400.0,70.5128,70.6353,70.5128,70.556,25400.0
2012-11-20 15:20:00,97.93,97.99,97.76,97.84,20000.0,70.5488,70.592,70.4263,70.484,20000.0
2012-11-20 15:30:00,97.87,98.05,97.85,97.85,25200.0,70.5056,70.6353,70.4912,70.4912,25200.0
2012-11-20 15:40:00,97.88,98.07,97.38,97.68,289800.0,70.5128,70.6497,70.1526,70.3687,289800.0
2012-11-20 15:50:00,97.7,98.26,97.58,98.12,404900.0,70.3831,70.7865,70.2967,70.6857,404900.0
2012-11-21 09:30:00,97.81,98.06,97.34,97.95,46100.0,70.4624,70.6425,70.1238,70.5632,46100.0
2012-11-21 09:40:00,98.08,98.54,97.58,97.9,24900.0,70.6569,70.9883,70.2967,70.5272,24900.0
2012-11-21 09:50:00,97.92,97.96,97.47,97.89,22700.0,70.5416,70.5704,70.2174,70.52,22700.0
2012-11-21 10:00:00,97.84,97.85,97.45,97.48,18400.0,70.484,70.4912,70.203,70.2246,18400.0
2012-11-21 10:10:00,97.52,97.88,97.52,97.88,15800.0,70.2534,70.5128,70.2534,70.5128,15800.0
2012-11-21 10:20:00,97.91,98.29,97.79,98.25,21000.0,70.5344,70.8082,70.448,70.7793,21000.0
2012-11-21 10:30:00,98.33,98.48,98.14,98.37,21900.0,70.837,70.945,70.7001,70.8658,21900.0
2012-11-21 10:40:00,98.38,98.39,98.18,98.25,7200.0,70.873,70.8802,70.7289,70.7793,7200.0
2012-11-21 10:50:00,98.2,98.39,98.15,98.19,10800.0,70.7433,70.8802,70.7073,70.7361,10800.0
2012-11-21 11:00:00,98.24,98.37,98.1,98.32,9800.0,70.7721,70.8658,70.6713,70.8298,9800.0
2012-11-21 11:10:00,98.3,98.53,98.3,98.41,9600.0,70.8154,70.981,70.8154,70.8946,9600.0
2012-11-21 11:20:00,98.4,98.56,98.37,98.56,14300.0,70.8874,71.0027,70.8658,71.0027,14300.0
2012-11-21 11:30:00,98.56,98.57,98.35,98.44,17000.0,71.0027,71.0099,70.8514,70.9162,17000.0
2012-11-21 11:40:00,98.35,98.36,98.12,98.14,12100.0,70.8514,70.8586,70.6857,70.7001,12100.0
2012-11-21 11:50:00,98.16,98.22,98.03,98.14,12300.0,70.7145,70.7577,70.6208,70.7001,12300.0
2012-11-21 12:00:00,98.12,98.15,97.98,98.06,9600.0,70.6857,70.7073,70.5848,70.6425,9600.0
2012-11-21 12:10:00,98.0,98.1,97.88,97.88,11500.0,70.5992,70.6713,70.5128,70.5128,11500.0
2012-11-21 12:20:00,97.86,98.2,97.86,98.09,11600.0,70.4984,70.7433,70.4984,70.6641,11600.0
2012-11-21 12:30:00,98.06,98.2,98.04,98.1,6200.0,70.6425,70.7433,70.6281,70.6713,6200.0
2012-11-21 12:40:00,98.06,98.13,98.05,98.1,4600.0,70.6425,70.6929,70.6353,70.6713,4600.0
2012-11-21 12:50:00,98.05,98.07,97.91,97.91,11500.0,70.6353,70.6497,70.5344,70.5344,11500.0
2012-11-21 13:00:00,97.94,98.13,97.92,98.13,11100.0,70.556,70.6929,70.5416,70.6929,11100.0
2012-11-21 13:10:00,98.11,98.17,98.1,98.12,4700.0,70.6785,70.7217,70.6713,70.6857,4700.0
2012-11-21 13:20:00,98.14,98.16,98.09,98.09,4400.0,70.7001,70.7145,70.6641,70.6641,4400.0
2012-11-21 13:30:00,98.12,98.15,98.06,98.15,19500.0,70.6857,70.7073,70.6425,70.7073,19500.0
2012-11-21 13:40:00,98.15,98.29,98.11,98.25,18000.0,70.7073,70.8082,70.6785,70.7793,18000.0
2012-11-21 13:50:00,98.24,98.38,98.22,98.31,11700.0,70.7721,70.873,70.7577,70.8226,11700.0
2012-11-21 14:00:00,98.34,98.36,98.28,98.28,9300.0,70.8442,70.8586,70.8009,70.8009,9300.0
2012-11-21 14:10:00,98.29,98.32,98.2,98.25,15800.0,70.8082,70.8298,70.7433,70.7793,15800.0
2012-11-21 14:20:00,98.25,98.36,98.22,98.36,18100.0,70.7793,70.8586,70.7577,70.8586,18100.0
2012-11-21 14:30:00,98.35,98.37,98.2,98.2,19700.0,70.8514,70.8658,70.7433,70.7433,19700.0
2012-11-21 14:40:00,98.23,98.24,98.06,98.09,15300.0,70.7649,70.7721,70.6425,70.6641,15300.0
2012-11-21 14:50:00,98.09,98.18,98.06,98.17,21200.0,70.6641,70.7289,70.6425,70.7217,21200.0
2012-11-21 15:00:00,98.19,98.36,98.17,98.32,21200.0,70.7361,70.8586,70.7217,70.8298,21200.0
2012-11-21 15:10:00,98.32,98.4,98.3,98.35,22300.0,70.8298,70.8874,70.8154,70.8514,22300.0
2012-11-21 15:20:00,98.35,98.37,98.19,98.26,20500.0,70.8514,70.8658,70.7361,70.7865,20500.0
2012-11-21 15:30:00,98.26,98.28,98.16,98.23,21600.0,70.7865,70.8009,70.7145,70.7649,21600.0
2012-11-21 15:40:00,98.24,98.4,98.23,98.36,40600.0,70.7721,70.8874,70.7649,70.8586,40600.0
2012-11-21 15:50:00,98.35,98.41,98.14,98.26,90400.0,70.8514,70.8946,70.7001,70.7865,90400.0
2012-11-23 09:30:00,99.1,99.99,99.1,99.51,102100.0,71.3917,72.0328,71.3917,71.687,102100.0
2012-11-23 09:40:00,99.51,99.8,99.39,99.78,56700.0,71.687,71.896,71.6006,71.8815,56700.0
2012-11-23 09:50:00,99.77,99.78,99.59,99.64,43900.0,71.8743,71.8815,71.7447,71.7807,43900.0
2012-11-23 10:00:00,99.65,99.91,99.64,99.88,57100.0,71.7879,71.9752,71.7807,71.9536,57100.0
2012-11-23 10:10:00,99.84,100.22,99.84,100.18,50100.0,71.9248,72.1985,71.9248,72.1697,50100.0
2012-11-23 10:20:00,100.18,100.53,100.17,100.39,48700.0,72.1697,72.4218,72.1625,72.321,48700.0
2012-11-23 10:30:00,100.35,100.44,100.15,100.18,23100.0,72.2922,72.357,72.1481,72.1697,23100.0
2012-11-23 10:40:00,100.15,100.16,99.93,99.96,31000.0,72.1481,72.1553,71.9896,72.0112,31000.0
2012-11-23 10:50:00,100.0,100.04,99.73,99.79,29700.0,72.04,72.0689,71.8455,71.8888,29700.0
2012-11-23 11:00:00,99.77,99.93,99.56,99.62,19300.0,71.8743,71.9896,71.7231,71.7663,19300.0
2012-11-23 11:10:00,99.62,99.67,99.56,99.67,16800.0,71.7663,71.8023,71.7231,71.8023,16800.0
2012-11-23 11:20:00,99.71,99.74,99.56,99.56,19000.0,71.8311,71.8527,71.7231,71.7231,19000.0
2012-11-23 11:30:00,99.58,99.61,99.52,99.61,12600.0,71.7375,71.7591,71.6942,71.7591,12600.0
2012-11-23 11:40:00,99.6,99.63,99.46,99.5,21900.0,71.7519,71.7735,71.651,71.6798,21900.0
2012-11-23 11:50:00,99.52,99.55,99.41,99.43,10600.0,71.6942,71.7159,71.615,71.6294,10600.0
2012-11-23 12:00:00,99.42,99.6,99.4,99.48,22500.0,71.6222,71.7519,71.6078,71.6654,22500.0
2012-11-23 12:10:00,99.48,99.48,99.38,99.44,23100.0,71.6654,71.6654,71.5934,71.6366,23100.0
2012-11-23 12:20:00,99.43,99.61,99.43,99.61,34500.0,71.6294,71.7591,71.6294,71.7591,34500.0
2012-11-23 12:30:00,99.61,99.77,99.45,99.76,36800.0,71.7591,71.8743,71.6438,71.8671,36800.0
2012-11-23 12:40:00,99.76,99.77,99.5,99.52,41700.0,71.8671,71.8743,71.6798,71.6942,41700.0
2012-11-23 12:50:00,99.52,99.71,99.5,99.66,106300.0,71.6942,71.8311,71.6798,71.7951,106300.0
2012-11-26 09:30:00,99.1,99.46,98.85,98.95,45500.0,71.3917,71.651,71.2116,71.2836,45500.0
2012-11-26 09:40:00,98.96,99.81,98.96,99.41,24000.0,71.2908,71.9032,71.2908,71.615,24000.0
2012-11-26 09:50:00,99.45,99.64,99.37,99.6,19300.0,71.6438,71.7807,71.5862,71.7519,19300.0
2012-11-26 10:00:00,99.5,99.67,99.23,99.45,17900.0,71.6798,71.8023,71.4853,71.6438,17900.0
2012-11-26 10:10:00,99.51,99.53,99.14,99.34,23600.0,71.687,71.7014,71.4205,71.5646,23600.0
2012-11-26 10:20:00,99.43,99.48,99.25,99.26,20000.0,71.6294,71.6654,71.4997,71.5069,20000.0
2012-11-26 10:30:00,99.31,99.31,99.17,99.29,18000.0,71.543,71.543,71.4421,71.5286,18000.0
2012-11-26 10:40:00,99.24,99.4,99.24,99.32,7800.0,71.4925,71.6078,71.4925,71.5502,7800.0
2012-11-26 10:50:00,99.34,99.35,99.01,99.01,18900.0,71.5646,71.5718,71.3268,71.3268,18900.0
2012-11-26 11:00:00,99.04,99.07,98.85,98.94,18100.0,71.3485,71.3701,71.2116,71.2764,18100.0
2012-11-26 11:10:00,98.94,98.94,98.81,98.84,12400.0,71.2764,71.2764,71.1828,71.2044,12400.0
2012-11-26 11:20:00,98.88,99.0,98.83,99.0,18000.0,71.2332,71.3196,71.1972,71.3196,18000.0
2012-11-26 11:30:00,98.96,99.17,98.93,99.17,31900.0,71.2908,71.4421,71.2692,71.4421,31900.0
2012-11-26 11:40:00,99.17,99.27,99.13,99.27,14300.0,71.4421,71.5141,71.4133,71.5141,14300.0
2012-11-26 11:50:00,99.29,99.35,99.21,99.32,12600.0,71.5286,71.5718,71.4709,71.5502,12600.0
2012-11-26 12:00:00,99.33,99.37,99.25,99.36,13000.0,71.5574,71.5862,71.4997,71.579,13000.0
2012-11-26 12:10:00,99.34,99.34,99.23,99.25,7400.0,71.5646,71.5646,71.4853,71.4997,7400.0
2012-11-26 12:20:00,99.26,99.29,99.1,99.12,7100.0,71.5069,71.5286,71.3917,71.4061,7100.0
2012-11-26 12:30:00,99.13,99.33,99.04,99.33,20500.0,71.4133,71.5574,71.3485,71.5574,20500.0
2012-11-26 12:40:00,99.39,99.5,99.25,99.5,16100.0,71.6006,71.6798,71.4997,71.6798,16100.0
2012-11-26 12:50:00,99.55,99.61,99.46,99.49,21400.0,71.7159,71.7591,71.651,71.6726,21400.0
2012-11-26 13:00:00,99.51,99.52,99.43,99.44,5200.0,71.687,71.6942,71.6294,71.6366,5200.0
2012-11-26 13:10:00,99.41,99.6,99.38,99.6,11100.0,71.615,71.7519,71.5934,71.7519,11100.0
2012-11-26 13:20:00,99.64,99.7,99.5,99.57,10000.0,71.7807,71.8239,71.6798,71.7303,10000.0
2012-11-26 13:30:00,99.59,99.68,99.5,99.5,10300.0,71.7447,71.8095,71.6798,71.6798,10300.0
2012-11-26 13:40:00,99.5,99.57,99.41,99.44,13600.0,71.6798,71.7303,71.615,71.6366,13600.0
2012-11-26 13:50:00,99.45,99.62,99.43,99.49,14600.0,71.6438,71.7663,71.6294,71.6726,14600.0
2012-11-26 14:00:00,99.49,99.66,99.4,99.63,22500.0,71.6726,71.7951,71.6078,71.7735,22500.0
2012-11-26 14:10:00,99.71,99.81,99.65,99.65,12200.0,71.8311,71.9032,71.7879,71.7879,12200.0
2012-11-26 14:20:00,99.63,99.67,99.48,99.52,13200.0,71.7735,71.8023,71.6654,71.6942,13200.0
2012-11-26 14:30:00,99.56,99.56,99.45,99.48,8000.0,71.7231,71.7231,71.6438,71.6654,8000.0
2012-11-26 14:40:00,99.54,99.62,99.52,99.61,11000.0,71.7087,71.7663,71.6942,71.7591,11000.0
2012-11-26 14:50:00,99.63,99.81,99.63,99.76,15600.0,71.7735,71.9032,71.7735,71.8671,15600.0
2012-11-26 15:00:00,99.76,99.84,99.62,99.78,26300.0,71.8671,71.9248,71.7663,71.8815,26300.0
2012-11-26 15:10:00,99.79,99.79,99.58,99.68,14900.0,71.8888,71.8888,71.7375,71.8095,14900.0
2012-11-26 15:20:00,99.63,99.76,99.61,99.68,12500.0,71.7735,71.8671,71.7591,71.8095,12500.0
2012-11-26 15:30:00,99.67,99.75,99.59,99.64,42700.0,71.8023,71.8599,71.7447,71.7807,42700.0
2012-11-26 15:40:00,99.65,99.72,99.52,99.6,55200.0,71.7879,71.8383,71.6942,71.7519,55200.0
2012-11-26 15:50:00,99.61,99.67,99.48,99.62,148700.0,71.7591,71.8023,71.6654,71.7663,148700.0
2012-11-27 09:30:00,99.42,100.39,99.01,100.39,62800.0,71.6222,72.321,71.3268,72.321,62800.0
2012-11-27 09:40:00,100.38,100.86,100.3,100.77,39000.0,72.3138,72.6596,72.2562,72.5947,39000.0
2012-11-27 09:50:00,100.82,100.97,100.59,100.73,21200.0,72.6308,72.7388,72.4651,72.5659,21200.0
2012-11-27 10:00:00,100.66,100.67,100.27,100.55,62500.0,72.5155,72.5227,72.2345,72.4363,62500.0
2012-11-27 10:10:00,100.53,100.77,100.38,100.47,45600.0,72.4218,72.5947,72.3138,72.3786,45600.0
2012-11-27 10:20:00,100.49,100.49,100.19,100.27,37300.0,72.393,72.393,72.1769,72.2345,37300.0
2012-11-27 10:30:00,100.28,100.33,100.07,100.27,39600.0,72.2417,72.2778,72.0905,72.2345,39600.0
2012-11-27 10:40:00,100.23,100.45,100.1,100.4,24800.0,72.2057,72.3642,72.1121,72.3282,24800.0
2012-11-27 10:50:00,100.4,100.62,100.37,100.55,29900.0,72.3282,72.4867,72.3066,72.4363,29900.0
2012-11-27 11:00:00,100.54,100.93,100.49,100.87,57200.0,72.4291,72.71,72.393,72.6668,57200.0
2012-11-27 11:10:00,100.83,100.95,100.79,100.89,29400.0,72.638,72.7244,72.6092,72.6812,29400.0
2012-11-27 11:20:00,100.89,101.11,100.75,101.05,78800.0,72.6812,72.8397,72.5803,72.7965,78800.0
2012-11-27 11:30:00,101.04,101.24,100.77,101.21,36100.0,72.7893,72.9333,72.5947,72.9117,36100.0
2012-11-27 11:40:00,101.22,101.27,101.05,101.1,41500.0,72.9189,72.9549,72.7965,72.8325,41500.0
2012-11-27 11:50:00,101.1,101.43,101.06,101.36,33500.0,72.8325,73.0702,72.8037,73.0198,33500.0
2012-11-27 12:00:00,101.35,101.58,101.29,101.55,62400.0,73.0126,73.1783,72.9694,73.1567,62400.0
2012-11-27 12:10:00,101.52,101.56,101.08,101.19,43700.0,73.135,73.1639,72.8181,72.8973,43700.0
2012-11-27 12:20:00,101.19,101.47,101.19,101.38,30900.0,72.8973,73.099,72.8973,73.0342,30900.0
2012-11-27 12:30:00,101.37,101.37,101.1,101.19,32200.0,73.027,73.027,72.8325,72.8973,32200.0
2012-11-27 12:40:00,101.22,101.33,101.22,101.32,26500.0,72.9189,72.9982,72.9189,72.991,26500.0
2012-11-27 12:50:00,101.3,101.33,101.16,101.31,21700.0,72.9766,72.9982,72.8757,72.9838,21700.0
2012-11-27 13:00:00,101.27,101.34,101.17,101.26,20700.0,72.9549,73.0054,72.8829,72.9477,20700.0
2012-11-27 13:10:00,101.3,101.52,101.19,101.51,36100.0,72.9766,73.135,72.8973,73.1278,36100.0
2012-11-27 13:20:00,101.49,101.49,101.28,101.39,21500.0,73.1134,73.1134,72.9621,73.0414,21500.0
2012-11-27 13:30:00,101.39,101.66,101.37,101.53,38800.0,73.0414,73.2359,73.027,73.1422,38800.0
2012-11-27 13:40:00,101.5,101.7,101.48,101.61,53200.0,73.1206,73.2647,73.1062,73.1999,53200.0
2012-11-27 13:50:00,101.61,101.61,101.37,101.43,41500.0,73.1999,73.1999,73.027,73.0702,41500.0
2012-11-27 14:00:00,101.44,101.53,101.25,101.43,93800.0,73.0774,73.1422,72.9405,73.0702,93800.0
2012-11-27 14:10:00,101.45,101.57,101.43,101.51,32700.0,73.0846,73.1711,73.0702,73.1278,32700.0
2012-11-27 14:20:00,101.5,101.53,100.91,100.92,66300.0,73.1206,73.1422,72.6956,72.7028,66300.0
2012-11-27 14:30:00,100.9,100.94,100.63,100.7,52300.0,72.6884,72.7172,72.4939,72.5443,52300.0
2012-11-27 14:40:00,100.7,100.7,100.17,100.33,62200.0,72.5443,72.5443,72.1625,72.2778,62200.0
2012-11-27 14:50:00,100.33,100.41,100.15,100.2,53700.0,72.2778,72.3354,72.1481,72.1841,53700.0
2012-11-27 15:00:00,100.15,100.31,100.1,100.23,55100.0,72.1481,72.2634,72.1121,72.2057,55100.0
2012-11-27 15:10:00,100.24,100.31,100.05,100.05,50500.0,72.2129,72.2634,72.0761,72.0761,50500.0
2012-11-27 15:20:00,100.07,100.15,99.83,99.91,77700.0,72.0905,72.1481,71.9176,71.9752,77700.0
2012-11-27 15:30:00,99.91,100.21,99.85,99.9,78600.0,71.9752,72.1913,71.932,71.968,78600.0
2012-11-27 15:40:00,99.89,100.01,99.82,99.99,58500.0,71.9608,72.0472,71.9104,72.0328,58500.0
2012-11-27 15:50:00,99.98,99.99,99.6,99.73,119200.0,72.0256,72.0328,71.7519,71.8455,119200.0
2012-11-28 09:30:00,99.01,99.01,98.28,98.44,54700.0,71.3268,71.3268,70.8009,70.9162,54700.0
2012-11-28 09:40:00,98.41,98.53,98.06,98.2,91700.0,70.8946,70.981,70.6425,70.7433,91700.0
2012-11-28 09:50:00,98.15,98.78,97.95,98.78,91800.0,70.7073,71.1611,70.5632,71.1611,91800.0
2012-11-28 10:00:00,98.64,98.67,98.02,98.03,57900.0,71.0603,71.0819,70.6136,70.6208,57900.0
2012-11-28 10:10:00,98.07,98.48,98.04,98.38,37600.0,70.6497,70.945,70.6281,70.873,37600.0
2012-11-28 10:20:00,98.4,99.1,98.33,98.82,44700.0,70.8874,71.3917,70.837,71.19,44700.0
2012-11-28 10:30:00,98.84,99.29,98.76,99.01,63400.0,71.2044,71.5286,71.1467,71.3268,63400.0
2012-11-28 10:40:00,99.04,99.19,98.73,98.91,32200.0,71.3485,71.4565,71.1251,71.2548,32200.0
2012-11-28 10:50:00,98.88,98.99,98.62,98.92,27300.0,71.2332,71.3124,71.0459,71.262,27300.0
2012-11-28 11:00:00,98.88,99.2,98.87,99.09,32100.0,71.2332,71.4637,71.226,71.3845,32100.0
2012-11-28 11:10:00,99.12,99.62,99.12,99.62,35500.0,71.4061,71.7663,71.4061,71.7663,35500.0
2012-11-28 11:20:00,99.56,99.63,99.24,99.35,45000.0,71.7231,71.7735,71.4925,71.5718,45000.0
2012-11-28 11:30:00,99.39,99.41,99.12,99.3,23600.0,71.6006,71.615,71.4061,71.5358,23600.0
2012-11-28 11:40:00,99.29,99.31,99.08,99.12,14000.0,71.5286,71.543,71.3773,71.4061,14000.0
2012-11-28 11:50:00,99.14,99.23,98.97,99.08,9800.0,71.4205,71.4853,71.298,71.3773,9800.0
2012-11-28 12:00:00,99.08,99.11,98.71,98.85,20600.0,71.3773,71.3989,71.1107,71.2116,20600.0
2012-11-28 12:10:00,98.85,99.47,98.7,99.15,46900.0,71.2116,71.6582,71.1035,71.4277,46900.0
2012-11-28 12:20:00,99.12,99.39,99.06,99.32,50000.0,71.4061,71.6006,71.3629,71.5502,50000.0
2012-11-28 12:30:00,99.29,99.68,99.29,99.68,29000.0,71.5286,71.8095,71.5286,71.8095,29000.0
2012-11-28 12:40:00,99.65,99.72,99.31,99.33,25600.0,71.7879,71.8383,71.543,71.5574,25600.0
2012-11-28 12:50:00,99.33,99.49,99.25,99.34,22900.0,71.5574,71.6726,71.4997,71.5646,22900.0
2012-11-28 13:00:00,99.37,99.43,99.24,99.24,25800.0,71.5862,71.6294,71.4925,71.4925,25800.0
2012-11-28 13:10:00,99.24,99.39,99.24,99.31,18000.0,71.4925,71.6006,71.4925,71.543,18000.0
2012-11-28 13:20:00,99.29,99.42,99.29,99.42,18400.0,71.5286,71.6222,71.5286,71.6222,18400.0
2012-11-28 13:30:00,99.41,99.75,99.41,99.59,27400.0,71.615,71.8599,71.615,71.7447,27400.0
2012-11-28 13:40:00,99.6,99.89,99.56,99.89,17200.0,71.7519,71.9608,71.7231,71.9608,17200.0
2012-11-28 13:50:00,99.92,99.92,99.7,99.79,22000.0,71.9824,71.9824,71.8239,71.8888,22000.0
2012-11-28 14:00:00,99.8,99.86,99.61,99.68,21600.0,71.896,71.9392,71.7591,71.8095,21600.0
2012-11-28 14:10:00,99.66,99.72,99.58,99.67,18400.0,71.7951,71.8383,71.7375,71.8023,18400.0
2012-11-28 14:20:00,99.65,99.7,99.49,99.51,26500.0,71.7879,71.8239,71.6726,71.687,26500.0
2012-11-28 14:30:00,99.51,99.76,99.48,99.68,29800.0,71.687,71.8671,71.6654,71.8095,29800.0
2012-11-28 14:40:00,99.66,99.81,99.56,99.64,20100.0,71.7951,71.9032,71.7231,71.7807,20100.0
2012-11-28 14:50:00,99.63,99.73,99.57,99.68,16900.0,71.7735,71.8455,71.7303,71.8095,16900.0
2012-11-28 15:00:00,99.69,99.89,99.64,99.83,20400.0,71.8167,71.9608,71.7807,71.9176,20400.0
2012-11-28 15:10:00,99.85,99.98,99.64,99.66,41500.0,71.932,72.0256,71.7807,71.7951,41500.0
2012-11-28 15:20:00,99.67,99.8,99.61,99.8,18900.0,71.8023,71.896,71.7591,71.896,18900.0
2012-11-28 15:30:00,99.8,99.93,99.76,99.83,30400.0,71.896,71.9896,71.8671,71.9176,30400.0
2012-11-28 15:40:00,99.82,100.0,99.79,99.93,46800.0,71.9104,72.04,71.8888,71.9896,46800.0
2012-11-28 15:50:00,99.94,100.1,99.91,100.05,99000.0,71.9968,72.1121,71.9752,72.0761,99000.0
2012-11-29 09:30:00,100.75,101.18,100.58,100.76,56100.0,72.5803,72.8901,72.4579,72.5875,56100.0
2012-11-29 09:40:00,100.76,101.2,100.58,100.7,41700.0,72.5875,72.9045,72.4579,72.5443,41700.0
2012-11-29 09:50:00,100.69,100.88,100.62,100.87,36600.0,72.5371,72.674,72.4867,72.6668,36600.0
2012-11-29 10:00:00,100.86,100.94,100.24,100.24,47900.0,72.6596,72.7172,72.2129,72.2129,47900.0
2012-11-29 10:10:00,100.24,100.27,99.96,100.02,82700.0,72.2129,72.2345,72.0112,72.0544,82700.0
2012-11-29 10:20:00,100.07,100.24,99.9,100.04,39400.0,72.0905,72.2129,71.968,72.0689,39400.0
2012-11-29 10:30:00,100.01,100.02,99.82,99.84,44100.0,72.0472,72.0544,71.9104,71.9248,44100.0
2012-11-29 10:40:00,99.84,100.03,99.8,99.88,26500.0,71.9248,72.0616,71.896,71.9536,26500.0
2012-11-29 10:50:00,99.87,99.96,99.84,99.84,17200.0,71.9464,72.0112,71.9248,71.9248,17200.0
2012-11-29 11:00:00,99.86,99.87,99.73,99.8,17900.0,71.9392,71.9464,71.8455,71.896,17900.0
2012-11-29 11:10:00,99.82,100.0,99.79,99.95,35600.0,71.9104,72.04,71.8888,72.004,35600.0
2012-11-29 11:20:00,99.94,99.97,99.51,99.52,37200.0,71.9968,72.0184,71.687,71.6942,37200.0
2012-11-29 11:30:00,99.52,99.54,99.38,99.53,42300.0,71.6942,71.7087,71.5934,71.7014,42300.0
2012-11-29 11:40:00,99.5,99.52,98.88,99.22,70400.0,71.6798,71.6942,71.2332,71.4781,70400.0
2012-11-29 11:50:00,99.26,99.47,99.04,99.13,27900.0,71.5069,71.6582,71.3485,71.4133,27900.0
2012-11-29 12:00:00,99.14,99.24,99.0,99.22,30000.0,71.4205,71.4925,71.3196,71.4781,30000.0
2012-11-29 12:10:00,99.21,99.55,99.18,99.26,31800.0,71.4709,71.7159,71.4493,71.5069,31800.0
2012-11-29 12:20:00,99.28,99.5,99.24,99.32,17400.0,71.5213,71.6798,71.4925,71.5502,17400.0
2012-11-29 12:30:00,99.37,99.47,99.33,99.42,12400.0,71.5862,71.6582,71.5574,71.6222,12400.0
2012-11-29 12:40:00,99.42,99.46,99.35,99.38,15700.0,71.6222,71.651,71.5718,71.5934,15700.0
2012-11-29 12:50:00,99.36,99.39,99.29,99.34,9300.0,71.579,71.6006,71.5286,71.5646,9300.0
2012-11-29 13:00:00,99.37,99.47,99.29,99.29,20100.0,71.5862,71.6582,71.5286,71.5286,20100.0
2012-11-29 13:10:00,99.29,99.34,99.23,99.27,17100.0,71.5286,71.5646,71.4853,71.5141,17100.0
2012-11-29 13:20:00,99.26,99.44,99.24,99.43,14700.0,71.5069,71.6366,71.4925,71.6294,14700.0
2012-11-29 13:30:00,99.43,99.73,99.43,99.67,30300.0,71.6294,71.8455,71.6294,71.8023,30300.0
2012-11-29 13:40:00,99.69,99.74,99.52,99.65,26500.0,71.8167,71.8527,71.6942,71.7879,26500.0
2012-11-29 13:50:00,99.63,99.7,99.58,99.62,26600.0,71.7735,71.8239,71.7375,71.7663,26600.0
2012-11-29 14:00:00,99.63,99.8,99.62,99.75,29500.0,71.7735,71.896,71.7663,71.8599,29500.0
2012-11-29 14:10:00,99.74,99.89,99.71,99.84,24900.0,71.8527,71.9608,71.8311,71.9248,24900.0
2012-11-29 14:20:00,99.84,99.95,99.79,99.84,29800.0,71.9248,72.004,71.8888,71.9248,29800.0
2012-11-29 14:30:00,99.84,99.97,99.83,99.95,26300.0,71.9248,72.0184,71.9176,72.004,26300.0
2012-11-29 14:40:00,99.93,99.95,99.87,99.88,34500.0,71.9896,72.004,71.9464,71.9536,34500.0
2012-11-29 14:50:00,99.89,99.95,99.86,99.91,26500.0,71.9608,72.004,71.9392,71.9752,26500.0
2012-11-29 15:00:00,99.92,99.94,99.8,99.87,65800.0,71.9824,71.9968,71.896,71.9464,65800.0
2012-11-29 15:10:00,99.88,99.9,99.71,99.87,51100.0,71.9536,71.968,71.8311,71.9464,51100.0
2012-11-29 15:20:00,99.89,99.98,99.73,99.93,68000.0,71.9608,72.0256,71.8455,71.9896,68000.0
2012-11-29 15:30:00,99.91,100.01,99.8,99.89,69100.0,71.9752,72.0472,71.896,71.9608,69100.0
2012-11-29 15:40:00,99.89,100.08,99.88,100.0,76200.0,71.9608,72.0977,71.9536,72.04,76200.0
2012-11-29 15:50:00,100.01,100.07,99.8,99.92,137000.0,72.0472,72.0905,71.896,71.9824,137000.0
2012-11-30 09:30:00,99.68,99.78,99.05,99.34,59300.0,71.8095,71.8815,71.3557,71.5646,59300.0
2012-11-30 09:40:00,99.31,99.72,98.87,98.93,45200.0,71.543,71.8383,71.226,71.2692,45200.0
2012-11-30 09:50:00,98.89,99.09,98.73,98.73,66300.0,71.2404,71.3845,71.1251,71.1251,66300.0
2012-11-30 10:00:00,98.78,99.25,98.77,99.0,72100.0,71.1611,71.4997,71.1539,71.3196,72100.0
2012-11-30 10:10:00,99.01,99.11,98.8,99.1,46500.0,71.3268,71.3989,71.1756,71.3917,46500.0
2012-11-30 10:20:00,99.13,99.5,99.1,99.3,29900.0,71.4133,71.6798,71.3917,71.5358,29900.0
2012-11-30 10:30:00,99.29,99.4,99.16,99.25,24500.0,71.5286,71.6078,71.4349,71.4997,24500.0
2012-11-30 10:40:00,99.24,99.34,98.9,98.9,21300.0,71.4925,71.5646,71.2476,71.2476,21300.0
2012-11-30 10:50:00,98.9,99.08,98.83,99.08,28800.0,71.2476,71.3773,71.1972,71.3773,28800.0
2012-11-30 11:00:00,99.09,99.2,98.94,99.0,24500.0,71.3845,71.4637,71.2764,71.3196,24500.0
2012-11-30 11:10:00,99.02,99.07,98.73,98.76,24000.0,71.334,71.3701,71.1251,71.1467,24000.0
2012-11-30 11:20:00,98.72,98.79,98.52,98.77,44600.0,71.1179,71.1684,70.9738,71.1539,44600.0
2012-11-30 11:30:00,98.71,98.79,98.61,98.67,19200.0,71.1107,71.1684,71.0387,71.0819,19200.0
2012-11-30 11:40:00,98.66,98.79,98.64,98.72,19800.0,71.0747,71.1684,71.0603,71.1179,19800.0
2012-11-30 11:50:00,98.7,98.74,98.59,98.61,25300.0,71.1035,71.1323,71.0243,71.0387,25300.0
2012-11-30 12:00:00,98.61,98.82,98.6,98.76,24000.0,71.0387,71.19,71.0315,71.1467,24000.0
2012-11-30 12:10:00,98.73,98.77,98.59,98.65,35000.0,71.1251,71.1539,71.0243,71.0675,35000.0
2012-11-30 12:20:00,98.67,98.76,98.65,98.69,22900.0,71.0819,71.1467,71.0675,71.0963,22900.0
2012-11-30 12:30:00,98.7,98.76,98.58,98.58,28100.0,71.1035,71.1467,71.0171,71.0171,28100.0
2012-11-30 12:40:00,98.6,98.61,98.39,98.52,68200.0,71.0315,71.0387,70.8802,70.9738,68200.0
2012-11-30 12:50:00,98.54,98.61,98.43,98.46,38900.0,70.9883,71.0387,70.909,70.9306,38900.0
2012-11-30 13:00:00,98.46,98.51,98.32,98.33,35100.0,70.9306,70.9666,70.8298,70.837,35100.0
2012-11-30 13:10:00,98.33,98.37,98.17,98.17,36700.0,70.837,70.8658,70.7217,70.7217,36700.0
2012-11-30 13:20:00,98.19,98.54,98.13,98.42,44000.0,70.7361,70.9883,70.6929,70.9018,44000.0
2012-11-30 13:30:00,98.4,98.45,98.26,98.29,23000.0,70.8874,70.9234,70.7865,70.8082,23000.0
2012-11-30 13:40:00,98.29,98.35,98.21,98.33,30700.0,70.8082,70.8514,70.7505,70.837,30700.0
2012-11-30 13:50:00,98.32,98.32,98.18,98.23,32500.0,70.8298,70.8298,70.7289,70.7649,32500.0
2012-11-30 14:00:00,98.24,98.36,98.16,98.31,31800.0,70.7721,70.8586,70.7145,70.8226,31800.0
2012-11-30 14:10:00,98.29,98.41,98.28,98.32,27300.0,70.8082,70.8946,70.8009,70.8298,27300.0
2012-11-30 14:20:00,98.32,98.5,98.31,98.41,31800.0,70.8298,70.9594,70.8226,70.8946,31800.0
2012-11-30 14:30:00,98.43,98.53,98.3,98.3,28400.0,70.909,70.981,70.8154,70.8154,28400.0
2012-11-30 14:40:00,98.29,98.29,98.2,98.23,29000.0,70.8082,70.8082,70.7433,70.7649,29000.0
2012-11-30 14:50:00,98.2,98.26,98.09,98.19,35100.0,70.7433,70.7865,70.6641,70.7361,35100.0
2012-11-30 15:00:00,98.18,98.18,98.02,98.06,54000.0,70.7289,70.7289,70.6136,70.6425,54000.0
2012-11-30 15:10:00,98.08,98.21,98.02,98.05,72300.0,70.6569,70.7505,70.6136,70.6353,72300.0
2012-11-30 15:20:00,98.05,98.09,97.85,98.0,107700.0,70.6353,70.6641,70.4912,70.5992,107700.0
2012-11-30 15:30:00,98.0,98.19,97.95,98.12,114500.0,70.5992,70.7361,70.5632,70.6857,114500.0
2012-11-30 15:40:00,98.12,98.24,97.99,98.16,139000.0,70.6857,70.7721,70.592,70.7145,139000.0
2012-11-30 15:50:00,98.17,98.46,98.16,98.21,195500.0,70.7217,70.9306,70.7145,70.7505,195500.0
2012-12-03 09:30:00,98.86,98.96,97.85,97.92,168200.0,71.2188,71.2908,70.4912,70.5416,168200.0
2012-12-03 09:40:00,97.92,98.25,97.82,97.9,86400.0,70.5416,70.7793,70.4696,70.5272,86400.0
2012-12-03 09:50:00,97.85,98.0,97.58,97.67,96100.0,70.4912,70.5992,70.2967,70.3615,96100.0
2012-12-03 10:00:00,97.53,98.11,97.41,97.84,102800.0,70.2606,70.6785,70.1742,70.484,102800.0
2012-12-03 10:10:00,97.89,98.05,97.79,97.9,32300.0,70.52,70.6353,70.448,70.5272,32300.0
2012-12-03 10:20:00,97.96,98.09,97.79,97.98,22800.0,70.5704,70.6641,70.448,70.5848,22800.0
2012-12-03 10:30:00,97.93,97.96,97.74,97.85,39800.0,70.5488,70.5704,70.4119,70.4912,39800.0
2012-12-03 10:40:00,97.82,97.94,97.8,97.93,37600.0,70.4696,70.556,70.4552,70.5488,37600.0
2012-12-03 10:50:00,97.88,97.98,97.59,97.59,26400.0,70.5128,70.5848,70.3039,70.3039,26400.0
2012-12-03 11:00:00,97.67,97.81,97.63,97.72,25900.0,70.3615,70.4624,70.3327,70.3975,25900.0
2012-12-03 11:10:00,97.75,98.0,97.72,98.0,40300.0,70.4191,70.5992,70.3975,70.5992,40300.0
2012-12-03 11:20:00,97.99,98.02,97.88,98.02,31200.0,70.592,70.6136,70.5128,70.6136,31200.0
2012-12-03 11:30:00,97.98,98.25,97.95,98.25,36500.0,70.5848,70.7793,70.5632,70.7793,36500.0
2012-12-03 11:40:00,98.22,98.51,98.22,98.34,70500.0,70.7577,70.9666,70.7577,70.8442,70500.0
2012-12-03 11:50:00,98.35,98.82,98.34,98.8,49800.0,70.8514,71.19,70.8442,71.1756,49800.0
2012-12-03 12:00:00,98.8,99.04,98.7,98.96,57400.0,71.1756,71.3485,71.1035,71.2908,57400.0
2012-12-03 12:10:00,98.96,98.97,98.5,98.59,42900.0,71.2908,71.298,70.9594,71.0243,42900.0
2012-12-03 12:20:00,98.59,98.69,98.52,98.58,12600.0,71.0243,71.0963,70.9738,71.0171,12600.0
2012-12-03 12:30:00,98.56,98.57,98.44,98.44,9400.0,71.0027,71.0099,70.9162,70.9162,9400.0
2012-12-03 12:40:00,98.41,98.48,98.25,98.25,10800.0,70.8946,70.945,70.7793,70.7793,10800.0
2012-12-03 12:50:00,98.27,98.42,98.24,98.28,34100.0,70.7937,70.9018,70.7721,70.8009,34100.0
2012-12-03 13:00:00,98.25,98.25,98.12,98.17,11100.0,70.7793,70.7793,70.6857,70.7217,11100.0
2012-12-03 13:10:00,98.18,98.26,98.13,98.17,37400.0,70.7289,70.7865,70.6929,70.7217,37400.0
2012-12-03 13:20:00,98.17,98.22,98.02,98.02,13400.0,70.7217,70.7577,70.6136,70.6136,13400.0
2012-12-03 13:30:00,98.03,98.08,97.84,97.84,30900.0,70.6208,70.6569,70.484,70.484,30900.0
2012-12-03 13:40:00,97.86,97.94,97.81,97.93,9600.0,70.4984,70.556,70.4624,70.5488,9600.0
2012-12-03 13:50:00,97.95,97.99,97.89,97.93,16100.0,70.5632,70.592,70.52,70.5488,16100.0
2012-12-03 14:00:00,97.9,97.96,97.76,97.95,38700.0,70.5272,70.5704,70.4263,70.5632,38700.0
2012-12-03 14:10:00,97.97,97.97,97.83,97.87,22800.0,70.5776,70.5776,70.4768,70.5056,22800.0
2012-12-03 14:20:00,97.88,97.88,97.75,97.76,18600.0,70.5128,70.5128,70.4191,70.4263,18600.0
2012-12-03 14:30:00,97.74,97.9,97.68,97.69,24200.0,70.4119,70.5272,70.3687,70.3759,24200.0
2012-12-03 14:40:00,97.68,97.78,97.6,97.6,19800.0,70.3687,70.4407,70.3111,70.3111,19800.0
2012-12-03 14:50:00,97.62,97.68,97.51,97.59,46900.0,70.3255,70.3687,70.2462,70.3039,46900.0
2012-12-03 15:00:00,97.61,97.92,97.59,97.59,52900.0,70.3183,70.5416,70.3039,70.3039,52900.0
2012-12-03 15:10:00,97.59,97.71,97.36,97.36,34500.0,70.3039,70.3903,70.1382,70.1382,34500.0
2012-12-03 15:20:00,97.37,97.47,97.35,97.37,34600.0,70.1454,70.2174,70.131,70.1454,34600.0
2012-12-03 15:30:00,97.4,97.49,97.34,97.41,39400.0,70.167,70.2318,70.1238,70.1742,39400.0
2012-12-03 15:40:00,97.42,97.66,97.38,97.48,54700.0,70.1814,70.3543,70.1526,70.2246,54700.0
2012-12-03 15:50:00,97.48,97.68,97.36,97.39,101700.0,70.2246,70.3687,70.1382,70.1598,101700.0
2012-12-04 09:30:00,98.08,98.08,96.76,97.48,55800.0,70.6569,70.6569,69.7059,70.2246,55800.0
2012-12-04 09:40:00,97.55,97.96,97.45,97.66,41900.0,70.2751,70.5704,70.203,70.3543,41900.0
2012-12-04 09:50:00,97.72,97.98,97.56,97.58,29800.0,70.3975,70.5848,70.2823,70.2967,29800.0
2012-12-04 10:00:00,97.62,97.84,97.37,97.81,40100.0,70.3255,70.484,70.1454,70.4624,40100.0
2012-12-04 10:10:00,97.81,98.06,97.77,97.87,24700.0,70.4624,70.6425,70.4335,70.5056,24700.0
2012-12-04 10:20:00,97.9,97.9,97.44,97.46,19400.0,70.5272,70.5272,70.1958,70.2102,19400.0
2012-12-04 10:30:00,97.43,97.53,97.2,97.34,18700.0,70.1886,70.2606,70.0229,70.1238,18700.0
2012-12-04 10:40:00,97.37,97.49,97.18,97.44,21700.0,70.1454,70.2318,70.0085,70.1958,21700.0
2012-12-04 10:50:00,97.47,97.54,97.22,97.53,15100.0,70.2174,70.2679,70.0373,70.2606,15100.0
2012-12-04 11:00:00,97.54,97.54,97.18,97.21,13800.0,70.2679,70.2679,70.0085,70.0301,13800.0
2012-12-04 11:10:00,97.21,97.5,97.14,97.5,28000.0,70.0301,70.239,69.9797,70.239,28000.0
2012-12-04 11:20:00,97.51,97.57,97.27,97.28,20900.0,70.2462,70.2895,70.0733,70.0805,20900.0
2012-12-04 11:30:00,97.27,97.4,97.27,97.35,23100.0,70.0733,70.167,70.0733,70.131,23100.0
2012-12-04 11:40:00,97.33,97.79,97.32,97.61,26700.0,70.1166,70.448,70.1094,70.3183,26700.0
2012-12-04 11:50:00,97.66,97.7,97.4,97.47,17600.0,70.3543,70.3831,70.167,70.2174,17600.0
2012-12-04 12:00:00,97.52,97.53,97.28,97.39,17300.0,70.2534,70.2606,70.0805,70.1598,17300.0
2012-12-04 12:10:00,97.4,97.47,97.27,97.41,19800.0,70.167,70.2174,70.0733,70.1742,19800.0
2012-12-04 12:20:00,97.41,97.66,97.32,97.54,20000.0,70.1742,70.3543,70.1094,70.2679,20000.0
2012-12-04 12:30:00,97.54,97.72,97.39,97.53,22400.0,70.2679,70.3975,70.1598,70.2606,22400.0
2012-12-04 12:40:00,97.57,97.67,97.46,97.57,14000.0,70.2895,70.3615,70.2102,70.2895,14000.0
2012-12-04 12:50:00,97.63,97.75,97.54,97.7,27300.0,70.3327,70.4191,70.2679,70.3831,27300.0
2012-12-04 13:00:00,97.65,97.65,97.42,97.63,20200.0,70.3471,70.3471,70.1814,70.3327,20200.0
2012-12-04 13:10:00,97.62,97.71,97.57,97.62,17000.0,70.3255,70.3903,70.2895,70.3255,17000.0
2012-12-04 13:20:00,97.62,97.87,97.58,97.83,14100.0,70.3255,70.5056,70.2967,70.4768,14100.0
2012-12-04 13:30:00,97.81,97.87,97.75,97.83,17500.0,70.4624,70.5056,70.4191,70.4768,17500.0
2012-12-04 13:40:00,97.84,98.14,97.81,98.03,37800.0,70.484,70.7001,70.4624,70.6208,37800.0
2012-12-04 13:50:00,97.99,98.34,97.99,98.23,39700.0,70.592,70.8442,70.592,70.7649,39700.0
2012-12-04 14:00:00,98.24,98.34,98.13,98.28,22700.0,70.7721,70.8442,70.6929,70.8009,22700.0
2012-12-04 14:10:00,98.3,98.3,98.06,98.17,21600.0,70.8154,70.8154,70.6425,70.7217,21600.0
2012-12-04 14:20:00,98.14,98.24,98.12,98.14,16500.0,70.7001,70.7721,70.6857,70.7001,16500.0
2012-12-04 14:30:00,98.06,98.12,97.66,97.75,61900.0,70.6425,70.6857,70.3543,70.4191,61900.0
2012-12-04 14:40:00,97.75,98.0,97.66,97.66,37300.0,70.4191,70.5992,70.3543,70.3543,37300.0
2012-12-04 14:50:00,97.67,97.8,97.26,97.43,178700.0,70.3615,70.4552,70.0661,70.1886,178700.0
2012-12-04 15:00:00,97.46,98.08,97.39,98.01,127900.0,70.2102,70.6569,70.1598,70.6064,127900.0
2012-12-04 15:10:00,97.97,97.99,97.65,97.66,51500.0,70.5776,70.592,70.3471,70.3543,51500.0
2012-12-04 15:20:00,97.65,97.68,97.45,97.52,45400.0,70.3471,70.3687,70.203,70.2534,45400.0
2012-12-04 15:30:00,97.53,97.56,97.36,97.49,48700.0,70.2606,70.2823,70.1382,70.2318,48700.0
2012-12-04 15:40:00,97.48,97.53,97.31,97.42,68000.0,70.2246,70.2606,70.1022,70.1814,68000.0
2012-12-04 15:50:00,97.43,97.5,97.28,97.29,125100.0,70.1886,70.239,70.0805,70.0878,125100.0
2012-12-05 09:30:00,98.0,100.63,98.0,100.59,243000.0,70.5992,72.4939,70.5992,72.4651,243000.0
2012-12-05 09:40:00,100.61,101.08,100.58,100.8,237600.0,72.4795,72.8181,72.4579,72.6164,237600.0
2012-12-05 09:50:00,100.86,100.92,100.6,100.67,109700.0,72.6596,72.7028,72.4723,72.5227,109700.0
2012-12-05 10:00:00,100.67,101.15,100.62,101.05,198600.0,72.5227,72.8685,72.4867,72.7965,198600.0
2012-12-05 10:10:00,101.01,101.02,100.62,100.7,73800.0,72.7676,72.7748,72.4867,72.5443,73800.0
2012-12-05 10:20:00,100.77,101.02,100.72,100.77,107200.0,72.5947,72.7748,72.5587,72.5947,107200.0
2012-12-05 10:30:00,100.73,100.8,100.44,100.62,73700.0,72.5659,72.6164,72.357,72.4867,73700.0
2012-12-05 10:40:00,100.61,100.62,99.63,100.18,130200.0,72.4795,72.4867,71.7735,72.1697,130200.0
2012-12-05 10:50:00,100.18,100.34,99.89,100.29,55700.0,72.1697,72.285,71.9608,72.249,55700.0
2012-12-05 11:00:00,100.3,100.39,100.15,100.24,30000.0,72.2562,72.321,72.1481,72.2129,30000.0
2012-12-05 11:10:00,100.21,100.44,100.12,100.19,25200.0,72.1913,72.357,72.1265,72.1769,25200.0
2012-12-05 11:20:00,100.19,100.41,100.03,100.31,34700.0,72.1769,72.3354,72.0616,72.2634,34700.0
2012-12-05 11:30:00,100.33,100.76,100.33,100.7,41900.0,72.2778,72.5875,72.2778,72.5443,41900.0
2012-12-05 11:40:00,100.7,101.02,100.68,100.86,42100.0,72.5443,72.7748,72.5299,72.6596,42100.0
2012-12-05 11:50:00,100.87,101.33,100.78,101.2,43700.0,72.6668,72.9982,72.6019,72.9045,43700.0
2012-12-05 12:00:00,101.22,101.84,101.22,101.61,79100.0,72.9189,73.3656,72.9189,73.1999,79100.0
2012-12-05 12:10:00,101.57,101.67,101.54,101.57,55500.0,73.1711,73.2431,73.1495,73.1711,55500.0
2012-12-05 12:20:00,101.56,101.73,101.45,101.5,49900.0,73.1639,73.2863,73.0846,73.1206,49900.0
2012-12-05 12:30:00,101.54,101.82,101.52,101.69,40000.0,73.1495,73.3512,73.135,73.2575,40000.0
2012-12-05 12:40:00,101.71,102.0,101.69,101.93,61400.0,73.2719,73.4808,73.2575,73.4304,61400.0
2012-12-05 12:50:00,101.93,101.99,101.85,101.85,43200.0,73.4304,73.4736,73.3728,73.3728,43200.0
2012-12-05 13:00:00,101.85,101.99,101.83,101.99,28500.0,73.3728,73.4736,73.3584,73.4736,28500.0
2012-12-05 13:10:00,101.99,102.11,101.89,101.94,68400.0,73.4736,73.5601,73.4016,73.4376,68400.0
2012-12-05 13:20:00,101.88,102.22,101.86,102.2,58300.0,73.3944,73.6393,73.38,73.6249,58300.0
2012-12-05 13:30:00,102.2,102.24,102.03,102.04,56900.0,73.6249,73.6537,73.5024,73.5097,56900.0
2012-12-05 13:40:00,102.05,102.11,101.95,102.03,41300.0,73.5169,73.5601,73.4448,73.5024,41300.0
2012-12-05 13:50:00,102.03,102.11,101.86,101.86,27800.0,73.5024,73.5601,73.38,73.38,27800.0
2012-12-05 14:00:00,101.88,102.2,101.86,102.17,36300.0,73.3944,73.6249,73.38,73.6033,36300.0
2012-12-05 14:10:00,102.18,102.3,102.1,102.13,70100.0,73.6105,73.697,73.5529,73.5745,70100.0
2012-12-05 14:20:00,102.1,102.11,101.85,101.95,44900.0,73.5529,73.5601,73.3728,73.4448,44900.0
2012-12-05 14:30:00,101.96,101.98,101.77,101.82,48300.0,73.452,73.4664,73.3151,73.3512,48300.0
2012-12-05 14:40:00,101.84,101.98,101.82,101.91,34400.0,73.3656,73.4664,73.3512,73.416,34400.0
2012-12-05 14:50:00,101.89,102.03,101.8,101.82,51100.0,73.4016,73.5024,73.3368,73.3512,51100.0
2012-12-05 15:00:00,101.84,102.1,101.77,102.08,36500.0,73.3656,73.5529,73.3151,73.5385,36500.0
2012-12-05 15:10:00,102.08,102.14,101.91,101.93,42200.0,73.5385,73.5817,73.416,73.4304,42200.0
2012-12-05 15:20:00,101.93,102.03,101.84,101.92,42600.0,73.4304,73.5024,73.3656,73.4232,42600.0
2012-12-05 15:30:00,101.91,101.94,101.55,101.55,62600.0,73.416,73.4376,73.1567,73.1567,62600.0
2012-12-05 15:40:00,101.57,101.69,101.35,101.38,102600.0,73.1711,73.2575,73.0126,73.0342,102600.0
2012-12-05 15:50:00,101.38,101.56,101.12,101.32,163900.0,73.0342,73.1639,72.8469,72.991,163900.0
2012-12-06 09:30:00,101.07,101.07,100.5,100.72,90900.0,72.8109,72.8109,72.4002,72.5587,90900.0
2012-12-06 09:40:00,100.79,101.05,100.08,100.32,86000.0,72.6092,72.7965,72.0977,72.2706,86000.0
2012-12-06 09:50:00,100.29,100.61,100.14,100.41,83100.0,72.249,72.4795,72.1409,72.3354,83100.0
2012-12-06 10:00:00,100.41,100.51,100.15,100.35,55200.0,72.3354,72.4074,72.1481,72.2922,55200.0
2012-12-06 10:10:00,100.38,100.43,99.91,99.95,75800.0,72.3138,72.3498,71.9752,72.004,75800.0
2012-12-06 10:20:00,99.97,100.03,99.74,99.93,56800.0,72.0184,72.0616,71.8527,71.9896,56800.0
2012-12-06 10:30:00,99.87,100.08,99.79,100.04,52700.0,71.9464,72.0977,71.8888,72.0689,52700.0
2012-12-06 10:40:00,100.07,100.36,99.98,100.34,32500.0,72.0905,72.2994,72.0256,72.285,32500.0
2012-12-06 10:50:00,100.35,100.66,100.35,100.57,27200.0,72.2922,72.5155,72.2922,72.4507,27200.0
2012-12-06 11:00:00,100.54,100.56,100.35,100.5,21600.0,72.4291,72.4435,72.2922,72.4002,21600.0
2012-12-06 11:10:00,100.49,100.54,100.22,100.25,30000.0,72.393,72.4291,72.1985,72.2201,30000.0
2012-12-06 11:20:00,100.26,100.35,100.2,100.22,24500.0,72.2273,72.2922,72.1841,72.1985,24500.0
2012-12-06 11:30:00,100.26,100.3,100.01,100.08,49000.0,72.2273,72.2562,72.0472,72.0977,49000.0
2012-12-06 11:40:00,100.08,100.09,99.89,99.92,22200.0,72.0977,72.1049,71.9608,71.9824,22200.0
2012-12-06 11:50:00,99.95,100.03,99.7,99.72,19800.0,72.004,72.0616,71.8239,71.8383,19800.0
2012-12-06 12:00:00,99.75,99.81,99.69,99.76,21400.0,71.8599,71.9032,71.8167,71.8671,21400.0
2012-12-06 12:10:00,99.79,99.79,99.67,99.67,18900.0,71.8888,71.8888,71.8023,71.8023,18900.0
2012-12-06 12:20:00,99.67,99.67,99.4,99.4,34800.0,71.8023,71.8023,71.6078,71.6078,34800.0
2012-12-06 12:30:00,99.37,99.64,99.23,99.62,34200.0,71.5862,71.7807,71.4853,71.7663,34200.0
2012-12-06 12:40:00,99.59,99.65,99.49,99.62,11100.0,71.7447,71.7879,71.6726,71.7663,11100.0
2012-12-06 12:50:00,99.62,99.64,99.53,99.54,8700.0,71.7663,71.7807,71.7014,71.7087,8700.0
2012-12-06 13:00:00,99.53,99.62,99.5,99.55,9800.0,71.7014,71.7663,71.6798,71.7159,9800.0
2012-12-06 13:10:00,99.55,99.97,99.5,99.97,55400.0,71.7159,72.0184,71.6798,72.0184,55400.0
2012-12-06 13:20:00,99.97,99.97,99.84,99.89,11200.0,72.0184,72.0184,71.9248,71.9608,11200.0
2012-12-06 13:30:00,99.9,100.05,99.82,99.98,19400.0,71.968,72.0761,71.9104,72.0256,19400.0
2012-12-06 13:40:00,99.98,100.23,99.91,100.23,12500.0,72.0256,72.2057,71.9752,72.2057,12500.0
2012-12-06 13:50:00,100.2,100.22,100.13,100.22,14200.0,72.1841,72.1985,72.1337,72.1985,14200.0
2012-12-06 14:00:00,100.21,100.35,100.18,100.33,23700.0,72.1913,72.2922,72.1697,72.2778,23700.0
2012-12-06 14:10:00,100.34,100.4,100.14,100.2,27900.0,72.285,72.3282,72.1409,72.1841,27900.0
2012-12-06 14:20:00,100.22,100.33,100.2,100.28,25400.0,72.1985,72.2778,72.1841,72.2417,25400.0
2012-12-06 14:30:00,100.27,100.37,100.2,100.37,33000.0,72.2345,72.3066,72.1841,72.3066,33000.0
2012-12-06 14:40:00,100.35,100.35,100.2,100.23,13400.0,72.2922,72.2922,72.1841,72.2057,13400.0
2012-12-06 14:50:00,100.2,100.37,100.16,100.36,25600.0,72.1841,72.3066,72.1553,72.2994,25600.0
2012-12-06 15:00:00,100.36,100.38,100.18,100.2,35400.0,72.2994,72.3138,72.1697,72.1841,35400.0
2012-12-06 15:10:00,100.19,100.2,100.06,100.09,23900.0,72.1769,72.1841,72.0833,72.1049,23900.0
2012-12-06 15:20:00,100.08,100.25,100.08,100.25,17100.0,72.0977,72.2201,72.0977,72.2201,17100.0
2012-12-06 15:30:00,100.24,100.43,100.21,100.38,57600.0,72.2129,72.3498,72.1913,72.3138,57600.0
2012-12-06 15:40:00,100.38,100.44,100.24,100.4,79400.0,72.3138,72.357,72.2129,72.3282,79400.0
2012-12-06 15:50:00,100.41,100.48,100.32,100.41,88500.0,72.3354,72.3858,72.2706,72.3354,88500.0
2012-12-07 09:30:00,101.25,102.69,101.08,101.39,112900.0,72.9405,73.9779,72.8181,73.0414,112900.0
2012-12-07 09:40:00,101.39,101.66,101.1,101.42,61300.0,73.0414,73.2359,72.8325,73.063,61300.0
2012-12-07 09:50:00,101.44,101.73,101.2,101.58,40300.0,73.0774,73.2863,72.9045,73.1783,40300.0
2012-12-07 10:00:00,101.59,102.44,101.51,102.29,77400.0,73.1855,73.7978,73.1278,73.6898,77400.0
2012-12-07 10:10:00,102.29,102.53,102.03,102.23,82100.0,73.6898,73.8626,73.5024,73.6465,82100.0
2012-12-07 10:20:00,102.24,102.8,102.22,102.72,129500.0,73.6537,74.0572,73.6393,73.9995,129500.0
2012-12-07 10:30:00,102.72,102.8,102.38,102.75,78100.0,73.9995,74.0572,73.7546,74.0211,78100.0
2012-12-07 10:40:00,102.76,102.78,102.19,102.53,69300.0,74.0283,74.0427,73.6177,73.8626,69300.0
2012-12-07 10:50:00,102.56,102.58,101.73,101.82,47400.0,73.8843,73.8987,73.2863,73.3512,47400.0
2012-12-07 11:00:00,101.77,102.03,101.64,101.85,51800.0,73.3151,73.5024,73.2215,73.3728,51800.0
2012-12-07 11:10:00,101.89,102.1,101.77,102.0,18900.0,73.4016,73.5529,73.3151,73.4808,18900.0
2012-12-07 11:20:00,102.01,102.08,101.93,102.03,13700.0,73.488,73.5385,73.4304,73.5024,13700.0
2012-12-07 11:30:00,102.0,102.16,101.82,101.85,13500.0,73.4808,73.5961,73.3512,73.3728,13500.0
2012-12-07 11:40:00,101.86,101.96,101.82,101.86,17300.0,73.38,73.452,73.3512,73.38,17300.0
2012-12-07 11:50:00,101.89,101.89,101.73,101.84,33400.0,73.4016,73.4016,73.2863,73.3656,33400.0
2012-12-07 12:00:00,101.82,102.05,101.78,102.0,57000.0,73.3512,73.5169,73.3223,73.4808,57000.0
2012-12-07 12:10:00,102.0,102.1,101.94,102.0,14700.0,73.4808,73.5529,73.4376,73.4808,14700.0
2012-12-07 12:20:00,102.01,102.01,101.77,101.82,10800.0,73.488,73.488,73.3151,73.3512,10800.0
2012-12-07 12:30:00,101.84,101.92,101.73,101.73,7900.0,73.3656,73.4232,73.2863,73.2863,7900.0
2012-12-07 12:40:00,101.72,101.96,101.72,101.88,9000.0,73.2791,73.452,73.2791,73.3944,9000.0
2012-12-07 12:50:00,101.86,101.91,101.74,101.9,14300.0,73.38,73.416,73.2935,73.4088,14300.0
2012-12-07 13:00:00,101.87,102.01,101.85,101.95,19500.0,73.3872,73.488,73.3728,73.4448,19500.0
2012-12-07 13:10:00,101.97,101.99,101.86,101.92,11600.0,73.4592,73.4736,73.38,73.4232,11600.0
2012-12-07 13:20:00,101.92,102.08,101.86,101.99,15500.0,73.4232,73.5385,73.38,73.4736,15500.0
2012-12-07 13:30:00,101.93,101.95,101.81,101.89,8100.0,73.4304,73.4448,73.344,73.4016,8100.0
2012-12-07 13:40:00,101.88,101.93,101.83,101.88,12000.0,73.3944,73.4304,73.3584,73.3944,12000.0
2012-12-07 13:50:00,101.85,101.86,101.69,101.77,14700.0,73.3728,73.38,73.2575,73.3151,14700.0
2012-12-07 14:00:00,101.76,101.77,101.57,101.62,23500.0,73.3079,73.3151,73.1711,73.2071,23500.0
2012-12-07 14:10:00,101.61,101.68,101.56,101.58,18100.0,73.1999,73.2503,73.1639,73.1783,18100.0
2012-12-07 14:20:00,101.56,101.66,101.53,101.59,46600.0,73.1639,73.2359,73.1422,73.1855,46600.0
2012-12-07 14:30:00,101.63,101.7,101.59,101.7,19500.0,73.2143,73.2647,73.1855,73.2647,19500.0
2012-12-07 14:40:00,101.69,101.7,101.63,101.64,10700.0,73.2575,73.2647,73.2143,73.2215,10700.0
2012-12-07 14:50:00,101.64,101.69,101.63,101.68,20100.0,73.2215,73.2575,73.2143,73.2503,20100.0
2012-12-07 15:00:00,101.68,101.79,101.67,101.74,54200.0,73.2503,73.3296,73.2431,73.2935,54200.0
2012-12-07 15:10:00,101.74,101.77,101.62,101.64,27300.0,73.2935,73.3151,73.2071,73.2215,27300.0
2012-12-07 15:20:00,101.64,101.67,101.51,101.6,49800.0,73.2215,73.2431,73.1278,73.1927,49800.0
2012-12-07 15:30:00,101.61,101.63,101.5,101.6,49000.0,73.1999,73.2143,73.1206,73.1927,49000.0
2012-12-07 15:40:00,101.59,101.79,101.57,101.6,60100.0,73.1855,73.3296,73.1711,73.1927,60100.0
2012-12-07 15:50:00,101.6,101.76,101.6,101.7,84900.0,73.1927,73.3079,73.1927,73.2647,84900.0
2012-12-10 09:30:00,101.11,101.69,101.03,101.46,45600.0,72.8397,73.2575,72.782,73.0918,45600.0
2012-12-10 09:40:00,101.46,102.05,101.4,101.95,46200.0,73.0918,73.5169,73.0486,73.4448,46200.0
2012-12-10 09:50:00,101.92,102.08,101.83,102.05,46400.0,73.4232,73.5385,73.3584,73.5169,46400.0
2012-12-10 10:00:00,102.09,102.36,102.05,102.19,50100.0,73.5457,73.7402,73.5169,73.6177,50100.0
2012-12-10 10:10:00,102.18,102.31,102.05,102.11,29800.0,73.6105,73.7042,73.5169,73.5601,29800.0
2012-12-10 10:20:00,102.12,102.49,102.11,102.4,25200.0,73.5673,73.8338,73.5601,73.769,25200.0
2012-12-10 10:30:00,102.4,102.62,102.38,102.59,32000.0,73.769,73.9275,73.7546,73.9059,32000.0
2012-12-10 10:40:00,102.57,102.6,102.42,102.6,34800.0,73.8915,73.9131,73.7834,73.9131,34800.0
2012-12-10 10:50:00,102.57,102.76,102.56,102.69,33100.0,73.8915,74.0283,73.8843,73.9779,33100.0
2012-12-10 11:00:00,102.72,102.77,102.64,102.74,29000.0,73.9995,74.0355,73.9419,74.0139,29000.0
2012-12-10 11:10:00,102.74,102.91,102.72,102.9,23100.0,74.0139,74.1364,73.9995,74.1292,23100.0
2012-12-10 11:20:00,102.92,103.02,102.88,103.02,44800.0,74.1436,74.2156,74.1148,74.2156,44800.0
2012-12-10 11:30:00,103.02,103.07,102.86,102.86,20300.0,74.2156,74.2517,74.1004,74.1004,20300.0
2012-12-10 11:40:00,102.86,102.93,102.76,102.87,57800.0,74.1004,74.1508,74.0283,74.1076,57800.0
2012-12-10 11:50:00,102.86,103.11,102.86,103.03,52500.0,74.1004,74.2805,74.1004,74.2228,52500.0
2012-12-10 12:00:00,103.01,103.36,103.0,103.33,75700.0,74.2084,74.4606,74.2012,74.439,75700.0
2012-12-10 12:10:00,103.34,103.35,103.23,103.23,24900.0,74.4462,74.4534,74.3669,74.3669,24900.0
2012-12-10 12:20:00,103.22,103.27,103.16,103.18,16100.0,74.3597,74.3957,74.3165,74.3309,16100.0
2012-12-10 12:30:00,103.18,103.24,103.07,103.23,24400.0,74.3309,74.3741,74.2517,74.3669,24400.0
2012-12-10 12:40:00,103.18,103.22,103.09,103.16,16300.0,74.3309,74.3597,74.2661,74.3165,16300.0
2012-12-10 12:50:00,103.17,103.34,103.15,103.29,18200.0,74.3237,74.4462,74.3093,74.4102,18200.0
2012-12-10 13:00:00,103.28,103.29,103.09,103.13,20100.0,74.4029,74.4102,74.2661,74.2949,20100.0
2012-12-10 13:10:00,103.11,103.14,103.06,103.08,11800.0,74.2805,74.3021,74.2445,74.2589,11800.0
2012-12-10 13:20:00,103.08,103.15,103.02,103.02,21600.0,74.2589,74.3093,74.2156,74.2156,21600.0
2012-12-10 13:30:00,103.0,103.13,102.99,103.03,16600.0,74.2012,74.2949,74.194,74.2228,16600.0
2012-12-10 13:40:00,103.03,103.14,103.0,103.06,18900.0,74.2228,74.3021,74.2012,74.2445,18900.0
2012-12-10 13:50:00,103.05,103.33,103.05,103.33,32300.0,74.2373,74.439,74.2373,74.439,32300.0
2012-12-10 14:00:00,103.32,103.36,103.25,103.27,24600.0,74.4318,74.4606,74.3813,74.3957,24600.0
2012-12-10 14:10:00,103.27,103.39,103.21,103.38,26900.0,74.3957,74.4822,74.3525,74.475,26900.0
2012-12-10 14:20:00,103.35,103.58,103.35,103.56,35800.0,74.4534,74.6191,74.4534,74.6047,35800.0
2012-12-10 14:30:00,103.58,103.58,103.18,103.2,37000.0,74.6191,74.6191,74.3309,74.3453,37000.0
2012-12-10 14:40:00,103.21,103.44,103.15,103.4,25000.0,74.3525,74.5182,74.3093,74.4894,25000.0
2012-12-10 14:50:00,103.39,103.63,103.39,103.57,31900.0,74.4822,74.6551,74.4822,74.6119,31900.0
2012-12-10 15:00:00,103.58,103.63,103.49,103.6,35600.0,74.6191,74.6551,74.5542,74.6335,35600.0
2012-12-10 15:10:00,103.61,103.74,103.59,103.62,39000.0,74.6407,74.7343,74.6263,74.6479,39000.0
2012-12-10 15:20:00,103.6,103.7,103.57,103.66,39300.0,74.6335,74.7055,74.6119,74.6767,39300.0
2012-12-10 15:30:00,103.66,103.66,103.5,103.51,46500.0,74.6767,74.6767,74.5614,74.5686,46500.0
2012-12-10 15:40:00,103.51,103.51,103.36,103.36,70100.0,74.5686,74.5686,74.4606,74.4606,70100.0
2012-12-10 15:50:00,103.36,103.42,103.2,103.25,156900.0,74.4606,74.5038,74.3453,74.3813,156900.0
2012-12-11 09:30:00,103.82,104.0,103.5,103.67,107600.0,74.792,74.9216,74.5614,74.6839,107600.0
2012-12-11 09:40:00,103.6,103.73,103.34,103.73,46900.0,74.6335,74.7271,74.4462,74.7271,46900.0
2012-12-11 09:50:00,103.76,104.85,103.76,104.85,81300.0,74.7487,75.534,74.7487,75.534,81300.0
2012-12-11 10:00:00,104.85,104.85,104.34,104.43,116600.0,75.534,75.534,75.1666,75.2314,116600.0
2012-12-11 10:10:00,104.43,104.69,104.39,104.58,56100.0,75.2314,75.4187,75.2026,75.3395,56100.0
2012-12-11 10:20:00,104.59,104.74,104.53,104.69,65900.0,75.3467,75.4547,75.3034,75.4187,65900.0
2012-12-11 10:30:00,104.69,105.19,104.68,105.17,109700.0,75.4187,75.7789,75.4115,75.7645,109700.0
2012-12-11 10:40:00,105.18,105.34,104.97,105.13,80800.0,75.7717,75.887,75.6204,75.7357,80800.0
2012-12-11 10:50:00,105.13,105.53,105.11,105.44,96200.0,75.7357,76.0238,75.7213,75.959,96200.0
2012-12-11 11:00:00,105.44,105.54,105.05,105.06,52600.0,75.959,76.0311,75.6781,75.6853,52600.0
2012-12-11 11:10:00,105.06,105.69,105.05,105.17,96200.0,75.6853,76.1391,75.6781,75.7645,96200.0
2012-12-11 11:20:00,105.18,105.68,105.15,105.52,82300.0,75.7717,76.1319,75.7501,76.0166,82300.0
2012-12-11 11:30:00,105.52,105.78,105.25,105.51,71600.0,76.0166,76.2039,75.8221,76.0094,71600.0
2012-12-11 11:40:00,105.49,105.88,105.49,105.86,50900.0,75.995,76.276,75.995,76.2616,50900.0
2012-12-11 11:50:00,105.86,105.98,105.83,105.9,68700.0,76.2616,76.348,76.24,76.2904,68700.0
2012-12-11 12:00:00,105.9,105.91,105.35,105.59,85800.0,76.2904,76.2976,75.8942,76.0671,85800.0
2012-12-11 12:10:00,105.57,105.81,105.57,105.77,28500.0,76.0527,76.2256,76.0527,76.1967,28500.0
2012-12-11 12:20:00,105.77,106.0,105.75,105.96,45200.0,76.1967,76.3624,76.1823,76.3336,45200.0
2012-12-11 12:30:00,105.95,105.96,105.82,105.94,47700.0,76.3264,76.3336,76.2328,76.3192,47700.0
2012-12-11 12:40:00,105.95,105.99,105.86,105.93,44600.0,76.3264,76.3552,76.2616,76.312,44600.0
2012-12-11 12:50:00,105.93,106.1,105.92,106.1,48800.0,76.312,76.4345,76.3048,76.4345,48800.0
2012-12-11 13:00:00,106.07,106.34,106.07,106.15,82700.0,76.4129,76.6074,76.4129,76.4705,82700.0
2012-12-11 13:10:00,106.11,106.17,105.88,105.95,63600.0,76.4417,76.4849,76.276,76.3264,63600.0
2012-12-11 13:20:00,105.94,106.09,105.9,105.95,54700.0,76.3192,76.4273,76.2904,76.3264,54700.0
2012-12-11 13:30:00,105.95,106.02,105.79,105.79,43600.0,76.3264,76.3768,76.2112,76.2112,43600.0
2012-12-11 13:40:00,105.79,105.95,105.69,105.89,53600.0,76.2112,76.3264,76.1391,76.2832,53600.0
2012-12-11 13:50:00,105.89,105.98,105.87,105.96,38200.0,76.2832,76.348,76.2688,76.3336,38200.0
2012-12-11 14:00:00,105.97,106.11,105.94,106.1,32300.0,76.3408,76.4417,76.3192,76.4345,32300.0
2012-12-11 14:10:00,106.09,106.35,106.09,106.35,65900.0,76.4273,76.6146,76.4273,76.6146,65900.0
2012-12-11 14:20:00,106.34,106.52,106.34,106.46,63400.0,76.6074,76.737,76.6074,76.6938,63400.0
2012-12-11 14:30:00,106.48,106.49,106.19,106.19,70100.0,76.7082,76.7154,76.4993,76.4993,70100.0
2012-12-11 14:40:00,106.21,106.39,105.89,105.97,69100.0,76.5137,76.6434,76.2832,76.3408,69100.0
2012-12-11 14:50:00,106.01,106.12,105.9,105.94,36000.0,76.3696,76.4489,76.2904,76.3192,36000.0
2012-12-11 15:00:00,105.94,105.94,105.63,105.69,72400.0,76.3192,76.3192,76.0959,76.1391,72400.0
2012-12-11 15:10:00,105.69,105.69,105.33,105.48,77800.0,76.1391,76.1391,75.8798,75.9878,77800.0
2012-12-11 15:20:00,105.48,105.57,105.17,105.38,125200.0,75.9878,76.0527,75.7645,75.9158,125200.0
2012-12-11 15:30:00,105.35,105.54,105.26,105.46,97100.0,75.8942,76.0311,75.8293,75.9734,97100.0
2012-12-11 15:40:00,105.45,105.63,105.43,105.5,99100.0,75.9662,76.0959,75.9518,76.0022,99100.0
2012-12-11 15:50:00,105.49,105.51,105.4,105.48,180100.0,75.995,76.0094,75.9302,75.9878,180100.0
2012-12-12 09:30:00,106.16,106.47,106.05,106.37,129700.0,76.4777,76.701,76.3985,76.629,129700.0
2012-12-12 09:40:00,106.4,106.92,106.29,106.29,89500.0,76.6506,77.0252,76.5714,76.5714,89500.0
2012-12-12 09:50:00,106.22,106.43,105.97,106.4,75500.0,76.5209,76.6722,76.3408,76.6506,75500.0
2012-12-12 10:00:00,106.4,106.45,106.18,106.23,63500.0,76.6506,76.6866,76.4921,76.5281,63500.0
2012-12-12 10:10:00,106.24,106.27,105.8,106.01,42300.0,76.5353,76.5569,76.2184,76.3696,42300.0
2012-12-12 10:20:00,106.01,106.45,105.99,106.28,53800.0,76.3696,76.6866,76.3552,76.5641,53800.0
2012-12-12 10:30:00,106.3,106.67,106.27,106.61,75700.0,76.5786,76.8451,76.5569,76.8019,75700.0
2012-12-12 10:40:00,106.61,106.61,106.36,106.37,30600.0,76.8019,76.8019,76.6218,76.629,30600.0
2012-12-12 10:50:00,106.36,106.38,106.23,106.34,61700.0,76.6218,76.6362,76.5281,76.6074,61700.0
2012-12-12 11:00:00,106.33,106.38,106.05,106.07,69700.0,76.6002,76.6362,76.3985,76.4129,69700.0
2012-12-12 11:10:00,106.08,106.28,106.08,106.27,51800.0,76.4201,76.5641,76.4201,76.5569,51800.0
2012-12-12 11:20:00,106.29,106.41,106.2,106.41,39200.0,76.5714,76.6578,76.5065,76.6578,39200.0
2012-12-12 11:30:00,106.4,106.75,106.38,106.71,40300.0,76.6506,76.9027,76.6362,76.8739,40300.0
2012-12-12 11:40:00,106.74,106.74,106.6,106.61,43800.0,76.8955,76.8955,76.7947,76.8019,43800.0
2012-12-12 11:50:00,106.61,106.72,106.47,106.5,37700.0,76.8019,76.8811,76.701,76.7226,37700.0
2012-12-12 12:00:00,106.51,106.64,106.49,106.58,21500.0,76.7298,76.8235,76.7154,76.7803,21500.0
2012-12-12 12:10:00,106.62,106.74,106.56,106.69,37900.0,76.8091,76.8955,76.7659,76.8595,37900.0
2012-12-12 12:20:00,106.66,106.71,106.2,106.2,34900.0,76.8379,76.8739,76.5065,76.5065,34900.0
2012-12-12 12:30:00,106.15,106.8,106.06,106.77,53100.0,76.4705,76.9388,76.4057,76.9171,53100.0
2012-12-12 12:40:00,106.8,107.0,106.7,106.98,47200.0,76.9388,77.0828,76.8667,77.0684,47200.0
2012-12-12 12:50:00,106.99,107.36,106.91,107.1,75500.0,77.0756,77.3422,77.018,77.1549,75500.0
2012-12-12 13:00:00,107.11,107.23,107.07,107.22,33500.0,77.1621,77.2485,77.1333,77.2413,33500.0
2012-12-12 13:10:00,107.21,107.34,107.14,107.32,50600.0,77.2341,77.3278,77.1837,77.3134,50600.0
2012-12-12 13:20:00,107.32,107.5,107.31,107.45,49000.0,77.3134,77.443,77.3062,77.407,49000.0
2012-12-12 13:30:00,107.42,107.56,107.38,107.4,65400.0,77.3854,77.4863,77.3566,77.371,65400.0
2012-12-12 13:40:00,107.41,107.49,107.17,107.22,81700.0,77.3782,77.4358,77.2053,77.2413,81700.0
2012-12-12 13:50:00,107.22,107.24,107.08,107.13,58700.0,77.2413,77.2557,77.1405,77.1765,58700.0
2012-12-12 14:00:00,107.18,107.28,106.85,106.88,43100.0,77.2125,77.2845,76.9748,76.9964,43100.0
2012-12-12 14:10:00,106.86,107.02,106.86,106.93,26300.0,76.982,77.0972,76.982,77.0324,26300.0
2012-12-12 14:20:00,106.95,107.05,106.85,107.03,55000.0,77.0468,77.1189,76.9748,77.1044,55000.0
2012-12-12 14:30:00,107.03,107.11,106.92,106.95,45900.0,77.1044,77.1621,77.0252,77.0468,45900.0
2012-12-12 14:40:00,106.91,107.06,106.86,106.86,36100.0,77.018,77.1261,76.982,76.982,36100.0
2012-12-12 14:50:00,106.87,106.9,106.61,106.62,36000.0,76.9892,77.0108,76.8019,76.8091,36000.0
2012-12-12 15:00:00,106.62,106.74,106.42,106.6,46500.0,76.8091,76.8955,76.665,76.7947,46500.0
2012-12-12 15:10:00,106.61,106.62,106.43,106.51,43400.0,76.8019,76.8091,76.6722,76.7298,43400.0
2012-12-12 15:20:00,106.51,106.53,106.21,106.26,68200.0,76.7298,76.7442,76.5137,76.5497,68200.0
2012-12-12 15:30:00,106.26,106.32,105.87,105.9,52800.0,76.5497,76.593,76.2688,76.2904,52800.0
2012-12-12 15:40:00,105.91,106.01,105.83,105.93,76200.0,76.2976,76.3696,76.24,76.312,76200.0
2012-12-12 15:50:00,105.96,105.98,105.81,105.9,110400.0,76.3336,76.348,76.2256,76.2904,110400.0
2012-12-13 09:30:00,105.54,106.5,105.42,105.71,85800.0,76.0311,76.7226,75.9446,76.1535,85800.0
2012-12-13 09:40:00,105.75,105.82,104.6,105.07,171300.0,76.1823,76.2328,75.3539,75.6925,171300.0
2012-12-13 09:50:00,105.05,106.19,105.05,106.16,91300.0,75.6781,76.4993,75.6781,76.4777,91300.0
2012-12-13 10:00:00,106.19,106.35,105.96,106.05,43300.0,76.4993,76.6146,76.3336,76.3985,43300.0
2012-12-13 10:10:00,106.14,106.75,106.08,106.67,58100.0,76.4633,76.9027,76.4201,76.8451,58100.0
2012-12-13 10:20:00,106.67,106.75,106.49,106.64,46400.0,76.8451,76.9027,76.7154,76.8235,46400.0
2012-12-13 10:30:00,106.64,106.65,105.99,106.21,49000.0,76.8235,76.8307,76.3552,76.5137,49000.0
2012-12-13 10:40:00,106.21,106.32,106.12,106.12,43000.0,76.5137,76.593,76.4489,76.4489,43000.0
2012-12-13 10:50:00,106.18,106.19,105.92,106.04,30700.0,76.4921,76.4993,76.3048,76.3913,30700.0
2012-12-13 11:00:00,106.07,106.3,106.05,106.17,34600.0,76.4129,76.5786,76.3985,76.4849,34600.0
2012-12-13 11:10:00,106.19,106.34,105.95,106.1,45500.0,76.4993,76.6074,76.3264,76.4345,45500.0
2012-12-13 11:20:00,106.09,106.09,105.63,105.99,54300.0,76.4273,76.4273,76.0959,76.3552,54300.0
2012-12-13 11:30:00,106.0,106.17,105.95,106.1,29300.0,76.3624,76.4849,76.3264,76.4345,29300.0
2012-12-13 11:40:00,106.06,106.07,105.96,106.06,17600.0,76.4057,76.4129,76.3336,76.4057,17600.0
2012-12-13 11:50:00,106.07,106.37,106.04,106.36,26300.0,76.4129,76.629,76.3913,76.6218,26300.0
2012-12-13 12:00:00,106.37,106.41,106.23,106.3,16300.0,76.629,76.6578,76.5281,76.5786,16300.0
2012-12-13 12:10:00,106.3,106.31,106.1,106.16,41100.0,76.5786,76.5858,76.4345,76.4777,41100.0
2012-12-13 12:20:00,106.16,106.2,106.07,106.14,128400.0,76.4777,76.5065,76.4129,76.4633,128400.0
2012-12-13 12:30:00,106.14,106.22,105.74,105.75,66300.0,76.4633,76.5209,76.1751,76.1823,66300.0
2012-12-13 12:40:00,105.7,105.8,105.46,105.58,34200.0,76.1463,76.2184,75.9734,76.0599,34200.0
2012-12-13 12:50:00,105.58,105.77,105.44,105.64,177600.0,76.0599,76.1967,75.959,76.1031,177600.0
2012-12-13 13:00:00,105.63,105.65,105.23,105.44,104800.0,76.0959,76.1103,75.8077,75.959,104800.0
2012-12-13 13:10:00,105.45,105.45,105.1,105.19,49200.0,75.9662,75.9662,75.7141,75.7789,49200.0
2012-12-13 13:20:00,105.2,105.56,105.13,105.56,47200.0,75.7861,76.0455,75.7357,76.0455,47200.0
2012-12-13 13:30:00,105.57,105.79,105.46,105.47,61100.0,76.0527,76.2112,75.9734,75.9806,61100.0
2012-12-13 13:40:00,105.48,105.54,105.45,105.5,36300.0,75.9878,76.0311,75.9662,76.0022,36300.0
2012-12-13 13:50:00,105.48,105.58,105.43,105.49,44400.0,75.9878,76.0599,75.9518,75.995,44400.0
2012-12-13 14:00:00,105.51,105.68,105.51,105.57,51200.0,76.0094,76.1319,76.0094,76.0527,51200.0
2012-12-13 14:10:00,105.6,105.63,105.5,105.58,29300.0,76.0743,76.0959,76.0022,76.0599,29300.0
2012-12-13 14:20:00,105.57,105.62,105.43,105.5,47900.0,76.0527,76.0887,75.9518,76.0022,47900.0
2012-12-13 14:30:00,105.5,105.61,105.4,105.48,47900.0,76.0022,76.0815,75.9302,75.9878,47900.0
2012-12-13 14:40:00,105.46,105.54,105.43,105.47,60500.0,75.9734,76.0311,75.9518,75.9806,60500.0
2012-12-13 14:50:00,105.47,105.49,105.35,105.36,25300.0,75.9806,75.995,75.8942,75.9014,25300.0
2012-12-13 15:00:00,105.37,105.41,105.2,105.2,23000.0,75.9086,75.9374,75.7861,75.7861,23000.0
2012-12-13 15:10:00,105.21,105.24,105.11,105.15,31400.0,75.7933,75.8149,75.7213,75.7501,31400.0
2012-12-13 15:20:00,105.16,105.22,104.95,105.01,65300.0,75.7573,75.8005,75.606,75.6492,65300.0
2012-12-13 15:30:00,105.01,105.88,104.99,105.87,100100.0,75.6492,76.276,75.6348,76.2688,100100.0
2012-12-13 15:40:00,105.88,106.05,105.49,105.56,97200.0,76.276,76.3985,75.995,76.0455,97200.0
2012-12-13 15:50:00,105.58,105.75,105.4,105.51,125700.0,76.0599,76.1823,75.9302,76.0094,125700.0
2012-12-14 09:30:00,105.27,106.65,105.27,106.54,81400.0,75.8365,76.8307,75.8365,76.7515,81400.0
2012-12-14 09:40:00,106.63,107.33,106.5,107.3,87200.0,76.8163,77.3206,76.7226,77.299,87200.0
2012-12-14 09:50:00,107.3,107.33,106.57,106.77,110300.0,77.299,77.3206,76.7731,76.9171,110300.0
2012-12-14 10:00:00,106.76,107.0,106.75,106.81,62000.0,76.9099,77.0828,76.9027,76.946,62000.0
2012-12-14 10:10:00,106.77,106.81,106.23,106.3,63700.0,76.9171,76.946,76.5281,76.5786,63700.0
2012-12-14 10:20:00,106.31,106.76,106.2,106.69,55300.0,76.5858,76.9099,76.5065,76.8595,55300.0
2012-12-14 10:30:00,106.7,106.85,106.52,106.59,33700.0,76.8667,76.9748,76.737,76.7875,33700.0
2012-12-14 10:40:00,106.59,106.93,106.56,106.83,39600.0,76.7875,77.0324,76.7659,76.9604,39600.0
2012-12-14 10:50:00,106.85,107.1,106.83,107.05,66600.0,76.9748,77.1549,76.9604,77.1189,66600.0
2012-12-14 11:00:00,107.02,107.38,106.94,107.3,45900.0,77.0972,77.3566,77.0396,77.299,45900.0
2012-12-14 11:10:00,107.28,107.29,107.08,107.19,25800.0,77.2845,77.2918,77.1405,77.2197,25800.0
2012-12-14 11:20:00,107.14,107.18,106.83,106.88,23100.0,77.1837,77.2125,76.9604,76.9964,23100.0
2012-12-14 11:30:00,106.88,106.93,106.49,106.6,23500.0,76.9964,77.0324,76.7154,76.7947,23500.0
2012-12-14 11:40:00,106.61,106.7,106.48,106.59,29500.0,76.8019,76.8667,76.7082,76.7875,29500.0
2012-12-14 11:50:00,106.65,106.71,106.54,106.67,21600.0,76.8307,76.8739,76.7515,76.8451,21600.0
2012-12-14 12:00:00,106.64,106.8,106.62,106.63,17400.0,76.8235,76.9388,76.8091,76.8163,17400.0
2012-12-14 12:10:00,106.64,106.82,106.57,106.57,37700.0,76.8235,76.9532,76.7731,76.7731,37700.0
2012-12-14 12:20:00,106.54,106.55,106.25,106.28,39500.0,76.7515,76.7587,76.5425,76.5641,39500.0
2012-12-14 12:30:00,106.28,106.44,106.15,106.42,25400.0,76.5641,76.6794,76.4705,76.665,25400.0
2012-12-14 12:40:00,106.41,106.56,106.39,106.43,14100.0,76.6578,76.7659,76.6434,76.6722,14100.0
2012-12-14 12:50:00,106.4,106.43,106.33,106.42,12000.0,76.6506,76.6722,76.6002,76.665,12000.0
2012-12-14 13:00:00,106.43,106.47,106.32,106.33,16400.0,76.6722,76.701,76.593,76.6002,16400.0
2012-12-14 13:10:00,106.32,106.32,106.07,106.11,26100.0,76.593,76.593,76.4129,76.4417,26100.0
2012-12-14 13:20:00,106.15,106.5,106.1,106.48,32800.0,76.4705,76.7226,76.4345,76.7082,32800.0
2012-12-14 13:30:00,106.47,106.6,106.4,106.59,26100.0,76.701,76.7947,76.6506,76.7875,26100.0
2012-12-14 13:40:00,106.59,106.73,106.55,106.63,22200.0,76.7875,76.8883,76.7587,76.8163,22200.0
2012-12-14 13:50:00,106.62,106.69,106.55,106.68,18200.0,76.8091,76.8595,76.7587,76.8523,18200.0
2012-12-14 14:00:00,106.72,106.73,106.64,106.71,23900.0,76.8811,76.8883,76.8235,76.8739,23900.0
2012-12-14 14:10:00,106.71,106.86,106.65,106.71,30100.0,76.8739,76.982,76.8307,76.8739,30100.0
2012-12-14 14:20:00,106.7,106.73,106.58,106.6,19300.0,76.8667,76.8883,76.7803,76.7947,19300.0
2012-12-14 14:30:00,106.6,106.63,106.57,106.61,20500.0,76.7947,76.8163,76.7731,76.8019,20500.0
2012-12-14 14:40:00,106.6,106.69,106.6,106.67,19100.0,76.7947,76.8595,76.7947,76.8451,19100.0
2012-12-14 14:50:00,106.66,106.68,106.37,106.41,28700.0,76.8379,76.8523,76.629,76.6578,28700.0
2012-12-14 15:00:00,106.42,106.47,106.2,106.22,38800.0,76.665,76.701,76.5065,76.5209,38800.0
2012-12-14 15:10:00,106.22,106.37,106.13,106.17,49700.0,76.5209,76.629,76.4561,76.4849,49700.0
2012-12-14 15:20:00,106.17,106.2,106.01,106.12,70700.0,76.4849,76.5065,76.3696,76.4489,70700.0
2012-12-14 15:30:00,106.12,106.44,106.1,106.4,62100.0,76.4489,76.6794,76.4345,76.6506,62100.0
2012-12-14 15:40:00,106.42,106.5,106.34,106.37,69300.0,76.665,76.7226,76.6074,76.629,69300.0
2012-12-14 15:50:00,106.37,106.38,106.19,106.3,153300.0,76.629,76.6362,76.4993,76.5786,153300.0
2012-12-17 09:30:00,107.11,107.17,105.78,105.84,102500.0,77.1621,77.2053,76.2039,76.2472,102500.0
2012-12-17 09:40:00,105.91,106.39,105.85,106.0,87300.0,76.2976,76.6434,76.2544,76.3624,87300.0
2012-12-17 09:50:00,106.01,106.46,105.99,106.35,58100.0,76.3696,76.6938,76.3552,76.6146,58100.0
2012-12-17 10:00:00,106.36,106.63,106.25,106.38,45000.0,76.6218,76.8163,76.5425,76.6362,45000.0
2012-12-17 10:10:00,106.34,106.58,106.14,106.22,84200.0,76.6074,76.7803,76.4633,76.5209,84200.0
2012-12-17 10:20:00,106.24,106.29,106.05,106.13,49100.0,76.5353,76.5714,76.3985,76.4561,49100.0
2012-12-17 10:30:00,106.12,106.56,106.12,106.19,47600.0,76.4489,76.7659,76.4489,76.4993,47600.0
2012-12-17 10:40:00,106.21,106.32,106.09,106.09,34100.0,76.5137,76.593,76.4273,76.4273,34100.0
2012-12-17 10:50:00,106.08,106.22,106.0,106.0,39100.0,76.4201,76.5209,76.3624,76.3624,39100.0
2012-12-17 11:00:00,106.0,106.19,105.88,106.05,42300.0,76.3624,76.4993,76.276,76.3985,42300.0
2012-12-17 11:10:00,106.06,106.14,105.96,106.14,76000.0,76.4057,76.4633,76.3336,76.4633,76000.0
2012-12-17 11:20:00,106.13,106.15,106.0,106.03,40600.0,76.4561,76.4705,76.3624,76.384,40600.0
2012-12-17 11:30:00,106.04,106.27,106.04,106.18,50200.0,76.3913,76.5569,76.3913,76.4921,50200.0
2012-12-17 11:40:00,106.18,106.39,106.18,106.29,47300.0,76.4921,76.6434,76.4921,76.5714,47300.0
2012-12-17 11:50:00,106.3,106.33,106.05,106.09,25300.0,76.5786,76.6002,76.3985,76.4273,25300.0
2012-12-17 12:00:00,106.1,106.44,106.1,106.37,32800.0,76.4345,76.6794,76.4345,76.629,32800.0
2012-12-17 12:10:00,106.36,106.52,106.3,106.48,23000.0,76.6218,76.737,76.5786,76.7082,23000.0
2012-12-17 12:20:00,106.5,106.52,106.43,106.47,41500.0,76.7226,76.737,76.6722,76.701,41500.0
2012-12-17 12:30:00,106.47,106.53,106.34,106.34,21100.0,76.701,76.7442,76.6074,76.6074,21100.0
2012-12-17 12:40:00,106.38,106.38,106.29,106.37,28100.0,76.6362,76.6362,76.5714,76.629,28100.0
2012-12-17 12:50:00,106.36,106.39,106.27,106.31,22500.0,76.6218,76.6434,76.5569,76.5858,22500.0
2012-12-17 13:00:00,106.29,106.45,106.29,106.43,20300.0,76.5714,76.6866,76.5714,76.6722,20300.0
2012-12-17 13:10:00,106.43,106.52,106.23,106.32,32400.0,76.6722,76.737,76.5281,76.593,32400.0
2012-12-17 13:20:00,106.32,106.34,106.16,106.24,18300.0,76.593,76.6074,76.4777,76.5353,18300.0
2012-12-17 13:30:00,106.23,106.26,105.95,106.03,39000.0,76.5281,76.5497,76.3264,76.384,39000.0
2012-12-17 13:40:00,106.04,106.08,105.96,106.01,47900.0,76.3913,76.4201,76.3336,76.3696,47900.0
2012-12-17 13:50:00,105.99,106.04,105.82,105.96,32800.0,76.3552,76.3913,76.2328,76.3336,32800.0
2012-12-17 14:00:00,105.99,106.13,105.7,105.79,99400.0,76.3552,76.4561,76.1463,76.2112,99400.0
2012-12-17 14:10:00,105.82,105.94,105.61,105.67,45600.0,76.2328,76.3192,76.0815,76.1247,45600.0
2012-12-17 14:20:00,105.67,105.78,105.56,105.61,42800.0,76.1247,76.2039,76.0455,76.0815,42800.0
2012-12-17 14:30:00,105.61,105.65,105.5,105.56,55100.0,76.0815,76.1103,76.0022,76.0455,55100.0
2012-12-17 14:40:00,105.56,105.7,105.5,105.55,37700.0,76.0455,76.1463,76.0022,76.0383,37700.0
2012-12-17 14:50:00,105.55,105.58,104.97,105.35,156200.0,76.0383,76.0599,75.6204,75.8942,156200.0
2012-12-17 15:00:00,105.36,105.68,105.34,105.65,47000.0,75.9014,76.1319,75.887,76.1103,47000.0
2012-12-17 15:10:00,105.67,105.76,105.53,105.68,66200.0,76.1247,76.1895,76.0238,76.1319,66200.0
2012-12-17 15:20:00,105.68,105.77,105.5,105.53,57100.0,76.1319,76.1967,76.0022,76.0238,57100.0
2012-12-17 15:30:00,105.51,105.59,105.44,105.48,57900.0,76.0094,76.0671,75.959,75.9878,57900.0
2012-12-17 15:40:00,105.5,105.7,105.45,105.62,85700.0,76.0022,76.1463,75.9662,76.0887,85700.0
2012-12-17 15:50:00,105.62,105.83,105.56,105.77,234200.0,76.0887,76.24,76.0455,76.1967,234200.0
2012-12-18 09:30:00,105.74,106.79,105.28,106.73,181000.0,76.1751,76.9316,75.8437,76.8883,181000.0
2012-12-18 09:40:00,106.73,107.66,106.71,107.59,149700.0,76.8883,77.5583,76.8739,77.5079,149700.0
2012-12-18 09:50:00,107.67,107.75,106.92,106.94,143500.0,77.5655,77.6231,77.0252,77.0396,143500.0
2012-12-18 10:00:00,106.96,107.37,106.85,107.34,105200.0,77.054,77.3494,76.9748,77.3278,105200.0
2012-12-18 10:10:00,107.36,107.75,107.32,107.66,136000.0,77.3422,77.6231,77.3134,77.5583,136000.0
2012-12-18 10:20:00,107.65,108.16,107.5,108.12,146800.0,77.5511,77.9185,77.443,77.8897,146800.0
2012-12-18 10:30:00,108.15,108.54,108.01,108.44,132700.0,77.9113,78.1923,77.8104,78.1202,132700.0
2012-12-18 10:40:00,108.46,108.77,108.39,108.73,102500.0,78.1346,78.3579,78.0842,78.3291,102500.0
2012-12-18 10:50:00,108.74,109.36,108.57,108.72,285100.0,78.3363,78.783,78.2139,78.3219,285100.0
2012-12-18 11:00:00,108.74,109.1,108.72,109.05,80100.0,78.3363,78.5957,78.3219,78.5597,80100.0
2012-12-18 11:10:00,109.05,109.37,109.03,109.06,160000.0,78.5597,78.7902,78.5453,78.5669,160000.0
2012-12-18 11:20:00,109.06,109.08,108.67,109.0,77000.0,78.5669,78.5813,78.2859,78.5236,77000.0
2012-12-18 11:30:00,109.01,109.11,108.97,109.02,71400.0,78.5308,78.6029,78.502,78.538,71400.0
2012-12-18 11:40:00,109.03,109.05,108.68,108.9,78500.0,78.5453,78.5597,78.2931,78.4516,78500.0
2012-12-18 11:50:00,108.9,108.98,108.75,108.81,61800.0,78.4516,78.5092,78.3435,78.3868,61800.0
2012-12-18 12:00:00,108.82,108.96,108.75,108.82,62000.0,78.394,78.4948,78.3435,78.394,62000.0
2012-12-18 12:10:00,108.83,108.83,108.57,108.59,50500.0,78.4012,78.4012,78.2139,78.2283,50500.0
2012-12-18 12:20:00,108.6,108.8,108.6,108.74,53700.0,78.2355,78.3796,78.2355,78.3363,53700.0
2012-12-18 12:30:00,108.78,109.04,108.76,109.0,36900.0,78.3652,78.5525,78.3507,78.5236,36900.0
2012-12-18 12:40:00,109.02,109.44,108.97,109.42,68300.0,78.538,78.8406,78.502,78.8262,68300.0
2012-12-18 12:50:00,109.43,109.45,109.21,109.26,81000.0,78.8334,78.8478,78.6749,78.7109,81000.0
2012-12-18 13:00:00,109.25,109.27,109.11,109.19,55100.0,78.7037,78.7181,78.6029,78.6605,55100.0
2012-12-18 13:10:00,109.21,109.24,108.85,108.97,50200.0,78.6749,78.6965,78.4156,78.502,50200.0
2012-12-18 13:20:00,108.92,108.96,108.78,108.8,29600.0,78.466,78.4948,78.3652,78.3796,29600.0
2012-12-18 13:30:00,108.8,108.97,108.75,108.78,44100.0,78.3796,78.502,78.3435,78.3652,44100.0
2012-12-18 13:40:00,108.78,108.85,108.74,108.78,89600.0,78.3652,78.4156,78.3363,78.3652,89600.0
2012-12-18 13:50:00,108.79,108.79,108.59,108.73,30100.0,78.3724,78.3724,78.2283,78.3291,30100.0
2012-12-18 14:00:00,108.73,108.73,108.54,108.56,25500.0,78.3291,78.3291,78.1923,78.2067,25500.0
2012-12-18 14:10:00,108.55,108.7,108.43,108.51,51600.0,78.1995,78.3075,78.113,78.1706,51600.0
2012-12-18 14:20:00,108.52,108.6,108.47,108.47,35500.0,78.1778,78.2355,78.1418,78.1418,35500.0
2012-12-18 14:30:00,108.46,108.51,108.3,108.42,51900.0,78.1346,78.1706,78.0194,78.1058,51900.0
2012-12-18 14:40:00,108.41,108.59,108.34,108.51,28100.0,78.0986,78.2283,78.0482,78.1706,28100.0
2012-12-18 14:50:00,108.49,108.7,108.46,108.68,41000.0,78.1562,78.3075,78.1346,78.2931,41000.0
2012-12-18 15:00:00,108.71,108.97,108.64,108.97,73600.0,78.3147,78.502,78.2643,78.502,73600.0
2012-12-18 15:10:00,108.97,109.05,108.84,109.03,66500.0,78.502,78.5597,78.4084,78.5453,66500.0
2012-12-18 15:20:00,109.01,109.11,108.9,109.0,60300.0,78.5308,78.6029,78.4516,78.5236,60300.0
2012-12-18 15:30:00,109.01,109.03,108.81,108.86,71400.0,78.5308,78.5453,78.3868,78.4228,71400.0
2012-12-18 15:40:00,108.85,108.91,108.66,108.79,131100.0,78.4156,78.4588,78.2787,78.3724,131100.0
2012-12-18 15:50:00,108.78,108.85,108.63,108.66,273200.0,78.3652,78.4156,78.2571,78.2787,273200.0
2012-12-19 09:30:00,108.79,109.78,108.78,109.76,97200.0,78.3724,79.0856,78.3652,79.0711,97200.0
2012-12-19 09:40:00,109.74,109.74,108.84,109.1,67100.0,79.0567,79.0567,78.4084,78.5957,67100.0
2012-12-19 09:50:00,109.1,109.19,108.73,108.83,84400.0,78.5957,78.6605,78.3291,78.4012,84400.0
2012-12-19 10:00:00,108.85,109.01,108.68,108.84,59400.0,78.4156,78.5308,78.2931,78.4084,59400.0
2012-12-19 10:10:00,108.86,108.9,108.72,108.85,35800.0,78.4228,78.4516,78.3219,78.4156,35800.0
2012-12-19 10:20:00,108.8,108.91,108.73,108.91,23000.0,78.3796,78.4588,78.3291,78.4588,23000.0
2012-12-19 10:30:00,108.9,109.11,108.87,109.1,15500.0,78.4516,78.6029,78.43,78.5957,15500.0
2012-12-19 10:40:00,109.12,109.35,109.08,109.31,24400.0,78.6101,78.7758,78.5813,78.747,24400.0
2012-12-19 10:50:00,109.37,109.52,109.05,109.11,35300.0,78.7902,78.8982,78.5597,78.6029,35300.0
2012-12-19 11:00:00,109.1,109.21,109.02,109.11,44000.0,78.5957,78.6749,78.538,78.6029,44000.0
2012-12-19 11:10:00,109.12,109.27,109.1,109.23,30700.0,78.6101,78.7181,78.5957,78.6893,30700.0
2012-12-19 11:20:00,109.23,109.31,109.17,109.23,25000.0,78.6893,78.747,78.6461,78.6893,25000.0
2012-12-19 11:30:00,109.23,109.42,109.23,109.33,29300.0,78.6893,78.8262,78.6893,78.7614,29300.0
2012-12-19 11:40:00,109.34,109.34,108.9,109.0,30200.0,78.7686,78.7686,78.4516,78.5236,30200.0
2012-12-19 11:50:00,108.99,109.07,108.98,108.99,42600.0,78.5164,78.5741,78.5092,78.5164,42600.0
2012-12-19 12:00:00,109.02,109.13,108.7,108.7,33100.0,78.538,78.6173,78.3075,78.3075,33100.0
2012-12-19 12:10:00,108.71,108.86,108.7,108.8,21000.0,78.3147,78.4228,78.3075,78.3796,21000.0
2012-12-19 12:20:00,108.75,108.88,108.75,108.86,29700.0,78.3435,78.4372,78.3435,78.4228,29700.0
2012-12-19 12:30:00,108.83,109.03,108.79,109.02,22300.0,78.4012,78.5453,78.3724,78.538,22300.0
2012-12-19 12:40:00,109.01,109.3,109.01,109.15,17600.0,78.5308,78.7398,78.5308,78.6317,17600.0
2012-12-19 12:50:00,109.16,109.18,109.01,109.05,15900.0,78.6389,78.6533,78.5308,78.5597,15900.0
2012-12-19 13:00:00,109.09,109.24,109.07,109.22,25700.0,78.5885,78.6965,78.5741,78.6821,25700.0
2012-12-19 13:10:00,109.24,109.31,109.2,109.2,31200.0,78.6965,78.747,78.6677,78.6677,31200.0
2012-12-19 13:20:00,109.2,109.27,109.19,109.2,34700.0,78.6677,78.7181,78.6605,78.6677,34700.0
2012-12-19 13:30:00,109.2,109.24,109.13,109.13,44500.0,78.6677,78.6965,78.6173,78.6173,44500.0
2012-12-19 13:40:00,109.14,109.14,108.86,108.93,50300.0,78.6245,78.6245,78.4228,78.4732,50300.0
2012-12-19 13:50:00,108.95,109.04,108.86,108.95,29800.0,78.4876,78.5525,78.4228,78.4876,29800.0
2012-12-19 14:00:00,108.93,108.99,108.81,108.83,37100.0,78.4732,78.5164,78.3868,78.4012,37100.0
2012-12-19 14:10:00,108.83,108.92,108.57,108.79,57900.0,78.4012,78.466,78.2139,78.3724,57900.0
2012-12-19 14:20:00,108.79,108.9,108.74,108.81,38200.0,78.3724,78.4516,78.3363,78.3868,38200.0
2012-12-19 14:30:00,108.82,108.95,108.67,108.75,34600.0,78.394,78.4876,78.2859,78.3435,34600.0
2012-12-19 14:40:00,108.72,108.78,108.34,108.34,43000.0,78.3219,78.3652,78.0482,78.0482,43000.0
2012-12-19 14:50:00,108.34,108.4,108.21,108.27,45400.0,78.0482,78.0914,77.9545,77.9977,45400.0
2012-12-19 15:00:00,108.28,108.44,108.24,108.26,30900.0,78.005,78.1202,77.9761,77.9905,30900.0
2012-12-19 15:10:00,108.25,108.31,108.1,108.1,43300.0,77.9833,78.0266,77.8753,77.8753,43300.0
2012-12-19 15:20:00,108.11,108.41,108.07,108.37,59500.0,77.8825,78.0986,77.8537,78.0698,59500.0
2012-12-19 15:30:00,108.36,108.46,108.2,108.34,51900.0,78.0626,78.1346,77.9473,78.0482,51900.0
2012-12-19 15:40:00,108.34,108.39,108.07,108.07,105000.0,78.0482,78.0842,77.8537,77.8537,105000.0
2012-12-19 15:50:00,108.07,108.07,107.87,107.97,143600.0,77.8537,77.8537,77.7096,77.7816,143600.0
2012-12-20 09:30:00,108.04,108.16,107.4,107.49,48700.0,77.8321,77.9185,77.371,77.4358,48700.0
2012-12-20 09:40:00,107.45,107.66,107.3,107.63,37500.0,77.407,77.5583,77.299,77.5367,37500.0
2012-12-20 09:50:00,107.68,107.87,107.5,107.58,40600.0,77.5727,77.7096,77.443,77.5007,40600.0
2012-12-20 10:00:00,107.74,108.33,107.64,108.23,57100.0,77.6159,78.041,77.5439,77.9689,57100.0
2012-12-20 10:10:00,108.19,108.33,107.91,107.91,30400.0,77.9401,78.041,77.7384,77.7384,30400.0
2012-12-20 10:20:00,107.95,107.98,107.61,107.78,33100.0,77.7672,77.7888,77.5223,77.6448,33100.0
2012-12-20 10:30:00,107.71,107.95,107.65,107.75,17800.0,77.5943,77.7672,77.5511,77.6231,17800.0
2012-12-20 10:40:00,107.78,107.87,107.63,107.71,22700.0,77.6448,77.7096,77.5367,77.5943,22700.0
2012-12-20 10:50:00,107.65,107.77,107.57,107.7,24100.0,77.5511,77.6375,77.4935,77.5871,24100.0
2012-12-20 11:00:00,107.74,107.8,107.58,107.78,17000.0,77.6159,77.6592,77.5007,77.6448,17000.0
2012-12-20 11:10:00,107.78,107.94,107.76,107.91,21800.0,77.6448,77.76,77.6303,77.7384,21800.0
2012-12-20 11:20:00,107.91,108.08,107.7,107.71,79000.0,77.7384,77.8609,77.5871,77.5943,79000.0
2012-12-20 11:30:00,107.7,108.19,107.61,108.13,28700.0,77.5871,77.9401,77.5223,77.8969,28700.0
2012-12-20 11:40:00,108.16,108.19,107.92,108.0,24600.0,77.9185,77.9401,77.7456,77.8032,24600.0
2012-12-20 11:50:00,107.99,108.05,107.85,108.05,25800.0,77.796,77.8393,77.6952,77.8393,25800.0
2012-12-20 12:00:00,108.05,108.17,107.96,107.96,35300.0,77.8393,77.9257,77.7744,77.7744,35300.0
2012-12-20 12:10:00,107.97,108.02,107.88,107.94,23500.0,77.7816,77.8176,77.7168,77.76,23500.0
2012-12-20 12:20:00,107.94,108.04,107.87,107.96,28800.0,77.76,77.8321,77.7096,77.7744,28800.0
2012-12-20 12:30:00,107.95,107.96,107.67,107.78,29000.0,77.7672,77.7744,77.5655,77.6448,29000.0
2012-12-20 12:40:00,107.8,107.8,107.65,107.66,27200.0,77.6592,77.6592,77.5511,77.5583,27200.0
2012-12-20 12:50:00,107.64,107.72,107.61,107.63,24200.0,77.5439,77.6015,77.5223,77.5367,24200.0
2012-12-20 13:00:00,107.61,107.7,107.41,107.68,31500.0,77.5223,77.5871,77.3782,77.5727,31500.0
2012-12-20 13:10:00,107.65,107.66,107.4,107.54,30400.0,77.5511,77.5583,77.371,77.4719,30400.0
2012-12-20 13:20:00,107.55,107.65,107.37,107.59,33600.0,77.4791,77.5511,77.3494,77.5079,33600.0
2012-12-20 13:30:00,107.59,107.73,107.53,107.62,26800.0,77.5079,77.6087,77.4647,77.5295,26800.0
2012-12-20 13:40:00,107.63,107.69,107.46,107.57,35600.0,77.5367,77.5799,77.4142,77.4935,35600.0
2012-12-20 13:50:00,107.57,107.67,107.48,107.66,30100.0,77.4935,77.5655,77.4286,77.5583,30100.0
2012-12-20 14:00:00,107.66,107.77,107.64,107.74,31000.0,77.5583,77.6375,77.5439,77.6159,31000.0
2012-12-20 14:10:00,107.72,107.83,107.67,107.73,40400.0,77.6015,77.6808,77.5655,77.6087,40400.0
2012-12-20 14:20:00,107.73,107.82,107.66,107.8,17000.0,77.6087,77.6736,77.5583,77.6592,17000.0
2012-12-20 14:30:00,107.81,107.88,107.68,107.75,23200.0,77.6664,77.7168,77.5727,77.6231,23200.0
2012-12-20 14:40:00,107.75,107.82,107.67,107.74,28900.0,77.6231,77.6736,77.5655,77.6159,28900.0
2012-12-20 14:50:00,107.75,107.93,107.71,107.91,69500.0,77.6231,77.7528,77.5943,77.7384,69500.0
2012-12-20 15:00:00,107.91,107.92,107.68,107.71,47400.0,77.7384,77.7456,77.5727,77.5943,47400.0
2012-12-20 15:10:00,107.71,107.71,107.52,107.53,38600.0,77.5943,77.5943,77.4574,77.4647,38600.0
2012-12-20 15:20:00,107.54,107.64,107.46,107.52,41900.0,77.4719,77.5439,77.4142,77.4574,41900.0
2012-12-20 15:30:00,107.51,107.73,107.49,107.69,87100.0,77.4502,77.6087,77.4358,77.5799,87100.0
2012-12-20 15:40:00,107.68,107.82,107.49,107.5,65300.0,77.5727,77.6736,77.4358,77.443,65300.0
2012-12-20 15:50:00,107.54,107.74,107.47,107.73,174100.0,77.4719,77.6159,77.4214,77.6087,174100.0
2012-12-21 09:30:00,106.35,106.35,105.75,105.98,386500.0,76.6146,76.6146,76.1823,76.348,386500.0
2012-12-21 09:40:00,105.96,106.77,105.92,106.69,62700.0,76.3336,76.9171,76.3048,76.8595,62700.0
2012-12-21 09:50:00,106.72,107.04,106.28,106.62,66500.0,76.8811,77.1117,76.5641,76.8091,66500.0
2012-12-21 10:00:00,106.66,106.84,106.54,106.77,42200.0,76.8379,76.9676,76.7515,76.9171,42200.0
2012-12-21 10:10:00,106.74,107.23,106.66,107.19,41700.0,76.8955,77.2485,76.8379,77.2197,41700.0
2012-12-21 10:20:00,107.2,107.2,106.67,106.82,28500.0,77.2269,77.2269,76.8451,76.9532,28500.0
2012-12-21 10:30:00,106.85,107.09,106.68,106.99,33200.0,76.9748,77.1477,76.8523,77.0756,33200.0
2012-12-21 10:40:00,106.99,107.1,106.9,107.0,37300.0,77.0756,77.1549,77.0108,77.0828,37300.0
2012-12-21 10:50:00,106.98,107.05,106.83,106.87,16600.0,77.0684,77.1189,76.9604,76.9892,16600.0
2012-12-21 11:00:00,106.88,106.9,106.49,106.59,37900.0,76.9964,77.0108,76.7154,76.7875,37900.0
2012-12-21 11:10:00,106.6,106.73,106.57,106.57,31500.0,76.7947,76.8883,76.7731,76.7731,31500.0
2012-12-21 11:20:00,106.56,106.79,106.54,106.71,19100.0,76.7659,76.9316,76.7515,76.8739,19100.0
2012-12-21 11:30:00,106.72,106.73,106.4,106.61,42500.0,76.8811,76.8883,76.6506,76.8019,42500.0
2012-12-21 11:40:00,106.56,106.59,106.41,106.55,8400.0,76.7659,76.7875,76.6578,76.7587,8400.0
2012-12-21 11:50:00,106.55,106.63,106.45,106.51,61900.0,76.7587,76.8163,76.6866,76.7298,61900.0
2012-12-21 12:00:00,106.51,106.69,106.5,106.63,37300.0,76.7298,76.8595,76.7226,76.8163,37300.0
2012-12-21 12:10:00,106.63,106.89,106.61,106.88,19400.0,76.8163,77.0036,76.8019,76.9964,19400.0
2012-12-21 12:20:00,106.87,106.87,106.61,106.7,11400.0,76.9892,76.9892,76.8019,76.8667,11400.0
2012-12-21 12:30:00,106.67,106.85,106.6,106.6,20100.0,76.8451,76.9748,76.7947,76.7947,20100.0
2012-12-21 12:40:00,106.64,106.95,106.61,106.86,20600.0,76.8235,77.0468,76.8019,76.982,20600.0
2012-12-21 12:50:00,106.89,107.08,106.74,107.04,12300.0,77.0036,77.1405,76.8955,77.1117,12300.0
2012-12-21 13:00:00,107.02,107.21,107.0,107.06,22000.0,77.0972,77.2341,77.0828,77.1261,22000.0
2012-12-21 13:10:00,107.07,107.14,106.99,107.11,19900.0,77.1333,77.1837,77.0756,77.1621,19900.0
2012-12-21 13:20:00,107.12,107.42,107.12,107.38,21500.0,77.1693,77.3854,77.1693,77.3566,21500.0
2012-12-21 13:30:00,107.33,107.4,107.16,107.35,18800.0,77.3206,77.371,77.1981,77.335,18800.0
2012-12-21 13:40:00,107.37,107.49,107.25,107.3,24200.0,77.3494,77.4358,77.2629,77.299,24200.0
2012-12-21 13:50:00,107.34,107.35,107.16,107.32,20300.0,77.3278,77.335,77.1981,77.3134,20300.0
2012-12-21 14:00:00,107.3,107.41,107.22,107.27,14900.0,77.299,77.3782,77.2413,77.2773,14900.0
2012-12-21 14:10:00,107.24,107.56,107.2,107.5,62500.0,77.2557,77.4863,77.2269,77.443,62500.0
2012-12-21 14:20:00,107.51,107.56,107.42,107.48,30500.0,77.4502,77.4863,77.3854,77.4286,30500.0
2012-12-21 14:30:00,107.47,107.62,107.44,107.59,31100.0,77.4214,77.5295,77.3998,77.5079,31100.0
2012-12-21 14:40:00,107.58,107.65,107.49,107.56,24700.0,77.5007,77.5511,77.4358,77.4863,24700.0
2012-12-21 14:50:00,107.56,107.6,107.43,107.53,60100.0,77.4863,77.5151,77.3926,77.4647,60100.0
2012-12-21 15:00:00,107.55,107.63,107.48,107.49,39500.0,77.4791,77.5367,77.4286,77.4358,39500.0
2012-12-21 15:10:00,107.5,107.73,107.32,107.72,44000.0,77.443,77.6087,77.3134,77.6015,44000.0
2012-12-21 15:20:00,107.71,107.82,107.63,107.79,84500.0,77.5943,77.6736,77.5367,77.652,84500.0
2012-12-21 15:30:00,107.82,108.07,107.79,108.0,87600.0,77.6736,77.8537,77.652,77.8032,87600.0
2012-12-21 15:40:00,108.0,108.17,107.88,107.99,110500.0,77.8032,77.9257,77.7168,77.796,110500.0
2012-12-21 15:50:00,107.99,108.12,107.87,108.08,151200.0,77.796,77.8897,77.7096,77.8609,151200.0
2012-12-24 09:30:00,107.32,107.32,106.53,106.74,66700.0,77.3134,77.3134,76.7442,76.8955,66700.0
2012-12-24 09:40:00,106.64,107.2,106.56,106.93,31300.0,76.8235,77.2269,76.7659,77.0324,31300.0
2012-12-24 09:50:00,106.93,107.05,106.58,106.72,29400.0,77.0324,77.1189,76.7803,76.8811,29400.0
2012-12-24 10:00:00,106.72,106.81,106.52,106.61,32800.0,76.8811,76.946,76.737,76.8019,32800.0
2012-12-24 10:10:00,106.6,106.83,106.51,106.64,36300.0,76.7947,76.9604,76.7298,76.8235,36300.0
2012-12-24 10:20:00,106.59,106.74,106.57,106.72,17300.0,76.7875,76.8955,76.7731,76.8811,17300.0
2012-12-24 10:30:00,106.72,107.05,106.67,106.88,37500.0,76.8811,77.1189,76.8451,76.9964,37500.0
2012-12-24 10:40:00,106.83,106.92,106.67,106.67,23200.0,76.9604,77.0252,76.8451,76.8451,23200.0
2012-12-24 10:50:00,106.67,106.8,106.54,106.59,37500.0,76.8451,76.9388,76.7515,76.7875,37500.0
2012-12-24 11:00:00,106.59,106.93,106.56,106.86,26400.0,76.7875,77.0324,76.7659,76.982,26400.0
2012-12-24 11:10:00,106.83,106.91,106.7,106.86,40600.0,76.9604,77.018,76.8667,76.982,40600.0
2012-12-24 11:20:00,106.89,106.95,106.8,106.86,19200.0,77.0036,77.0468,76.9388,76.982,19200.0
2012-12-24 11:30:00,106.85,106.98,106.81,106.98,12500.0,76.9748,77.0684,76.946,77.0684,12500.0
2012-12-24 11:40:00,106.98,106.98,106.8,106.86,19800.0,77.0684,77.0684,76.9388,76.982,19800.0
2012-12-24 11:50:00,106.83,106.88,106.75,106.78,16800.0,76.9604,76.9964,76.9027,76.9243,16800.0
2012-12-24 12:00:00,106.77,106.84,106.74,106.78,22800.0,76.9171,76.9676,76.8955,76.9243,22800.0
2012-12-24 12:10:00,106.78,106.84,106.72,106.73,19000.0,76.9243,76.9676,76.8811,76.8883,19000.0
2012-12-24 12:20:00,106.74,106.75,106.68,106.7,15800.0,76.8955,76.9027,76.8523,76.8667,15800.0
2012-12-24 12:30:00,106.69,107.0,106.67,106.91,30600.0,76.8595,77.0828,76.8451,77.018,30600.0
2012-12-24 12:40:00,106.91,107.21,106.91,107.0,45500.0,77.018,77.2341,77.018,77.0828,45500.0
2012-12-24 12:50:00,106.96,107.18,106.94,107.13,51000.0,77.054,77.2125,77.0396,77.1765,51000.0
2012-12-26 09:30:00,107.46,108.16,107.22,108.06,60400.0,77.4142,77.9185,77.2413,77.8465,60400.0
2012-12-26 09:40:00,108.03,108.55,108.02,108.48,41100.0,77.8249,78.1995,77.8176,78.149,41100.0
2012-12-26 09:50:00,108.46,108.77,108.4,108.7,31100.0,78.1346,78.3579,78.0914,78.3075,31100.0
2012-12-26 10:00:00,108.68,108.84,108.55,108.56,34000.0,78.2931,78.4084,78.1995,78.2067,34000.0
2012-12-26 10:10:00,108.5,108.54,108.08,108.14,28200.0,78.1634,78.1923,77.8609,77.9041,28200.0
2012-12-26 10:20:00,108.09,108.27,108.09,108.23,12400.0,77.8681,77.9977,77.8681,77.9689,12400.0
2012-12-26 10:30:00,108.21,108.27,107.99,108.05,13800.0,77.9545,77.9977,77.796,77.8393,13800.0
2012-12-26 10:40:00,108.03,108.09,107.9,107.94,18300.0,77.8249,77.8681,77.7312,77.76,18300.0
2012-12-26 10:50:00,107.96,107.96,107.75,107.75,19200.0,77.7744,77.7744,77.6231,77.6231,19200.0
2012-12-26 11:00:00,107.73,107.73,107.21,107.34,32500.0,77.6087,77.6087,77.2341,77.3278,32500.0
2012-12-26 11:10:00,107.29,107.62,107.29,107.42,12300.0,77.2918,77.5295,77.2918,77.3854,12300.0
2012-12-26 11:20:00,107.42,107.42,107.1,107.1,9000.0,77.3854,77.3854,77.1549,77.1549,9000.0
2012-12-26 11:30:00,107.1,107.38,106.96,107.14,15100.0,77.1549,77.3566,77.054,77.1837,15100.0
2012-12-26 11:40:00,107.14,107.19,106.92,106.98,15700.0,77.1837,77.2197,77.0252,77.0684,15700.0
2012-12-26 11:50:00,106.99,107.24,106.99,107.23,9800.0,77.0756,77.2557,77.0756,77.2485,9800.0
2012-12-26 12:00:00,107.31,107.37,107.11,107.17,12100.0,77.3062,77.3494,77.1621,77.2053,12100.0
2012-12-26 12:10:00,107.18,107.3,107.1,107.23,9800.0,77.2125,77.299,77.1549,77.2485,9800.0
2012-12-26 12:20:00,107.24,107.31,107.14,107.15,11200.0,77.2557,77.3062,77.1837,77.1909,11200.0
2012-12-26 12:30:00,107.13,107.2,106.99,107.01,20200.0,77.1765,77.2269,77.0756,77.09,20200.0
2012-12-26 12:40:00,106.99,107.14,106.96,107.13,14500.0,77.0756,77.1837,77.054,77.1765,14500.0
2012-12-26 12:50:00,107.11,107.14,106.95,107.05,21300.0,77.1621,77.1837,77.0468,77.1189,21300.0
2012-12-26 13:00:00,107.04,107.04,106.84,106.89,13700.0,77.1117,77.1117,76.9676,77.0036,13700.0
2012-12-26 13:10:00,106.93,106.94,106.78,106.9,17700.0,77.0324,77.0396,76.9243,77.0108,17700.0
2012-12-26 13:20:00,106.87,107.0,106.85,106.96,21900.0,76.9892,77.0828,76.9748,77.054,21900.0
2012-12-26 13:30:00,106.96,106.97,106.86,106.93,11000.0,77.054,77.0612,76.982,77.0324,11000.0
2012-12-26 13:40:00,106.91,106.95,106.76,106.79,14300.0,77.018,77.0468,76.9099,76.9316,14300.0
2012-12-26 13:50:00,106.78,106.78,106.64,106.65,18100.0,76.9243,76.9243,76.8235,76.8307,18100.0
2012-12-26 14:00:00,106.63,106.88,106.6,106.86,20900.0,76.8163,76.9964,76.7947,76.982,20900.0
2012-12-26 14:10:00,106.86,107.05,106.86,107.03,16500.0,76.982,77.1189,76.982,77.1044,16500.0
2012-12-26 14:20:00,107.02,107.05,106.94,107.03,11600.0,77.0972,77.1189,77.0396,77.1044,11600.0
2012-12-26 14:30:00,107.03,107.32,107.03,107.3,14700.0,77.1044,77.3134,77.1044,77.299,14700.0
2012-12-26 14:40:00,107.28,107.32,107.16,107.3,18000.0,77.2845,77.3134,77.1981,77.299,18000.0
2012-12-26 14:50:00,107.31,107.58,107.24,107.42,18100.0,77.3062,77.5007,77.2557,77.3854,18100.0
2012-12-26 15:00:00,107.41,107.42,107.24,107.32,12200.0,77.3782,77.3854,77.2557,77.3134,12200.0
2012-12-26 15:10:00,107.33,107.41,107.22,107.22,16700.0,77.3206,77.3782,77.2413,77.2413,16700.0
2012-12-26 15:20:00,107.22,107.37,107.16,107.26,17400.0,77.2413,77.3494,77.1981,77.2701,17400.0
2012-12-26 15:30:00,107.27,107.35,107.23,107.28,18400.0,77.2773,77.335,77.2485,77.2845,18400.0
2012-12-26 15:40:00,107.28,107.29,107.15,107.22,26000.0,77.2845,77.2918,77.1909,77.2413,26000.0
2012-12-26 15:50:00,107.21,107.21,107.11,107.17,64900.0,77.2341,77.2341,77.1621,77.2053,64900.0
2012-12-27 09:30:00,107.55,107.74,107.34,107.67,20400.0,77.4791,77.6159,77.3278,77.5655,20400.0
2012-12-27 09:40:00,107.56,107.57,106.88,107.17,25800.0,77.4863,77.4935,76.9964,77.2053,25800.0
2012-12-27 09:50:00,107.1,107.31,107.02,107.11,11700.0,77.1549,77.3062,77.0972,77.1621,11700.0
2012-12-27 10:00:00,107.08,107.1,106.51,106.63,27100.0,77.1405,77.1549,76.7298,76.8163,27100.0
2012-12-27 10:10:00,106.64,106.73,105.89,105.89,39900.0,76.8235,76.8883,76.2832,76.2832,39900.0
2012-12-27 10:20:00,105.95,106.11,105.65,105.87,29700.0,76.3264,76.4417,76.1103,76.2688,29700.0
2012-12-27 10:30:00,105.87,106.1,105.68,105.75,30500.0,76.2688,76.4345,76.1319,76.1823,30500.0
2012-12-27 10:40:00,105.73,105.98,105.63,105.93,23000.0,76.1679,76.348,76.0959,76.312,23000.0
2012-12-27 10:50:00,105.93,106.03,105.63,105.68,22800.0,76.312,76.384,76.0959,76.1319,22800.0
2012-12-27 11:00:00,105.67,105.82,105.45,105.47,17200.0,76.1247,76.2328,75.9662,75.9806,17200.0
2012-12-27 11:10:00,105.49,105.61,105.38,105.56,31100.0,75.995,76.0815,75.9158,76.0455,31100.0
2012-12-27 11:20:00,105.57,106.0,105.56,105.87,29900.0,76.0527,76.3624,76.0455,76.2688,29900.0
2012-12-27 11:30:00,105.88,105.88,105.64,105.67,18700.0,76.276,76.276,76.1031,76.1247,18700.0
2012-12-27 11:40:00,105.66,105.87,105.66,105.77,17000.0,76.1175,76.2688,76.1175,76.1967,17000.0
2012-12-27 11:50:00,105.77,105.77,105.58,105.73,13100.0,76.1967,76.1967,76.0599,76.1679,13100.0
2012-12-27 12:00:00,105.73,105.75,105.46,105.5,11900.0,76.1679,76.1823,75.9734,76.0022,11900.0
2012-12-27 12:10:00,105.51,105.51,105.3,105.31,33600.0,76.0094,76.0094,75.8582,75.8654,33600.0
2012-12-27 12:20:00,105.24,105.28,105.09,105.13,15000.0,75.8149,75.8437,75.7069,75.7357,15000.0
2012-12-27 12:30:00,105.14,105.14,104.68,104.86,59400.0,75.7429,75.7429,75.4115,75.5412,59400.0
2012-12-27 12:40:00,104.86,105.0,104.68,104.95,16400.0,75.5412,75.642,75.4115,75.606,16400.0
2012-12-27 12:50:00,104.98,105.14,104.83,105.14,14300.0,75.6276,75.7429,75.5196,75.7429,14300.0
2012-12-27 13:00:00,105.19,105.46,105.16,105.42,19200.0,75.7789,75.9734,75.7573,75.9446,19200.0
2012-12-27 13:10:00,105.43,105.7,105.4,105.55,12800.0,75.9518,76.1463,75.9302,76.0383,12800.0
2012-12-27 13:20:00,105.56,105.59,105.27,105.34,14200.0,76.0455,76.0671,75.8365,75.887,14200.0
2012-12-27 13:30:00,105.39,105.48,105.32,105.36,12200.0,75.923,75.9878,75.8726,75.9014,12200.0
2012-12-27 13:40:00,105.41,105.44,105.3,105.34,15500.0,75.9374,75.959,75.8582,75.887,15500.0
2012-12-27 13:50:00,105.31,105.52,105.31,105.52,14300.0,75.8654,76.0166,75.8654,76.0166,14300.0
2012-12-27 14:00:00,105.52,105.57,105.33,105.4,23400.0,76.0166,76.0527,75.8798,75.9302,23400.0
2012-12-27 14:10:00,105.41,105.69,105.41,105.69,13500.0,75.9374,76.1391,75.9374,76.1391,13500.0
2012-12-27 14:20:00,105.68,105.72,105.46,105.57,21400.0,76.1319,76.1607,75.9734,76.0527,21400.0
2012-12-27 14:30:00,105.58,105.6,105.38,105.58,23200.0,76.0599,76.0743,75.9158,76.0599,23200.0
2012-12-27 14:40:00,105.56,106.17,105.44,106.07,53700.0,76.0455,76.4849,75.959,76.4129,53700.0
2012-12-27 14:50:00,106.03,106.29,106.0,106.25,42700.0,76.384,76.5714,76.3624,76.5425,42700.0
2012-12-27 15:00:00,106.26,106.5,106.13,106.41,27200.0,76.5497,76.7226,76.4561,76.6578,27200.0
2012-12-27 15:10:00,106.42,106.42,106.2,106.32,28200.0,76.665,76.665,76.5065,76.593,28200.0
2012-12-27 15:20:00,106.35,106.7,106.31,106.56,43700.0,76.6146,76.8667,76.5858,76.7659,43700.0
2012-12-27 15:30:00,106.53,106.75,106.51,106.66,32600.0,76.7442,76.9027,76.7298,76.8379,32600.0
2012-12-27 15:40:00,106.66,106.91,106.66,106.81,40700.0,76.8379,77.018,76.8379,76.946,40700.0
2012-12-27 15:50:00,106.8,107.08,106.7,106.79,74600.0,76.9388,77.1405,76.8667,76.9316,74600.0
2012-12-28 09:30:00,106.08,106.59,105.51,105.55,64600.0,76.4201,76.7875,76.0094,76.0383,64600.0
2012-12-28 09:40:00,105.55,105.91,105.53,105.73,24300.0,76.0383,76.2976,76.0238,76.1679,24300.0
2012-12-28 09:50:00,105.71,106.24,105.63,106.23,33100.0,76.1535,76.5353,76.0959,76.5281,33100.0
2012-12-28 10:00:00,106.13,106.41,105.87,105.87,26200.0,76.4561,76.6578,76.2688,76.2688,26200.0
2012-12-28 10:10:00,105.89,106.32,105.73,106.25,19000.0,76.2832,76.593,76.1679,76.5425,19000.0
2012-12-28 10:20:00,106.24,106.29,105.97,106.03,19400.0,76.5353,76.5714,76.3408,76.384,19400.0
2012-12-28 10:30:00,106.04,106.14,105.9,105.91,33400.0,76.3913,76.4633,76.2904,76.2976,33400.0
2012-12-28 10:40:00,105.88,106.52,105.79,106.27,44800.0,76.276,76.737,76.2112,76.5569,44800.0
2012-12-28 10:50:00,106.26,106.26,106.0,106.09,11100.0,76.5497,76.5497,76.3624,76.4273,11100.0
2012-12-28 11:00:00,106.12,106.23,105.94,106.12,10500.0,76.4489,76.5281,76.3192,76.4489,10500.0
2012-12-28 11:10:00,106.08,106.18,106.0,106.1,15400.0,76.4201,76.4921,76.3624,76.4345,15400.0
2012-12-28 11:20:00,106.06,106.12,105.95,106.0,18800.0,76.4057,76.4489,76.3264,76.3624,18800.0
2012-12-28 11:30:00,105.98,106.06,105.9,106.05,13700.0,76.348,76.4057,76.2904,76.3985,13700.0
2012-12-28 11:40:00,106.03,106.19,106.0,106.18,25400.0,76.384,76.4993,76.3624,76.4921,25400.0
2012-12-28 11:50:00,106.17,106.29,106.12,106.29,13600.0,76.4849,76.5714,76.4489,76.5714,13600.0
2012-12-28 12:00:00,106.27,106.37,106.18,106.22,15100.0,76.5569,76.629,76.4921,76.5209,15100.0
2012-12-28 12:10:00,106.25,106.53,106.25,106.48,8100.0,76.5425,76.7442,76.5425,76.7082,8100.0
2012-12-28 12:20:00,106.51,106.57,106.41,106.5,8200.0,76.7298,76.7731,76.6578,76.7226,8200.0
2012-12-28 12:30:00,106.5,106.57,106.46,106.48,7800.0,76.7226,76.7731,76.6938,76.7082,7800.0
2012-12-28 12:40:00,106.46,106.48,106.3,106.38,5700.0,76.6938,76.7082,76.5786,76.6362,5700.0
2012-12-28 12:50:00,106.45,106.45,106.29,106.31,7600.0,76.6866,76.6866,76.5714,76.5858,7600.0
2012-12-28 13:00:00,106.32,106.63,106.31,106.47,18600.0,76.593,76.8163,76.5858,76.701,18600.0
2012-12-28 13:10:00,106.56,106.62,106.49,106.53,5900.0,76.7659,76.8091,76.7154,76.7442,5900.0
2012-12-28 13:20:00,106.51,106.51,106.39,106.45,7800.0,76.7298,76.7298,76.6434,76.6866,7800.0
2012-12-28 13:30:00,106.38,106.51,106.38,106.51,12700.0,76.6362,76.7298,76.6362,76.7298,12700.0
2012-12-28 13:40:00,106.51,106.61,106.42,106.48,12000.0,76.7298,76.8019,76.665,76.7082,12000.0
2012-12-28 13:50:00,106.48,106.5,106.25,106.4,20000.0,76.7082,76.7226,76.5425,76.6506,20000.0
2012-12-28 14:00:00,106.41,106.42,106.05,106.16,21200.0,76.6578,76.665,76.3985,76.4777,21200.0
2012-12-28 14:10:00,106.13,106.22,106.11,106.19,7000.0,76.4561,76.5209,76.4417,76.4993,7000.0
2012-12-28 14:20:00,106.18,106.28,106.09,106.19,7600.0,76.4921,76.5641,76.4273,76.4993,7600.0
2012-12-28 14:30:00,106.18,106.2,106.05,106.16,12600.0,76.4921,76.5065,76.3985,76.4777,12600.0
2012-12-28 14:40:00,106.18,106.33,106.18,106.25,8100.0,76.4921,76.6002,76.4921,76.5425,8100.0
2012-12-28 14:50:00,106.29,106.35,106.25,106.25,8900.0,76.5714,76.6146,76.5425,76.5425,8900.0
2012-12-28 15:00:00,106.25,106.25,106.16,106.2,9500.0,76.5425,76.5425,76.4777,76.5065,9500.0
2012-12-28 15:10:00,106.18,106.34,106.06,106.3,16300.0,76.4921,76.6074,76.4057,76.5786,16300.0
2012-12-28 15:20:00,106.31,106.32,106.14,106.26,16100.0,76.5858,76.593,76.4633,76.5497,16100.0
2012-12-28 15:30:00,106.24,106.47,105.83,105.97,49700.0,76.5353,76.701,76.24,76.3408,49700.0
2012-12-28 15:40:00,105.97,106.21,105.79,105.99,91400.0,76.3408,76.5137,76.2112,76.3552,91400.0
2012-12-28 15:50:00,106.03,106.05,105.71,105.81,74700.0,76.384,76.3985,76.1535,76.2256,74700.0
2012-12-31 09:30:00,105.37,106.11,105.24,106.11,57300.0,75.9086,76.4417,75.8149,76.4417,57300.0
2012-12-31 09:40:00,106.32,107.11,106.24,106.53,111500.0,76.593,77.1621,76.5353,76.7442,111500.0
2012-12-31 09:50:00,106.57,106.93,106.35,106.82,40600.0,76.7731,77.0324,76.6146,76.9532,40600.0
2012-12-31 10:00:00,106.79,106.93,106.49,106.74,44300.0,76.9316,77.0324,76.7154,76.8955,44300.0
2012-12-31 10:10:00,106.75,106.89,106.65,106.68,32100.0,76.9027,77.0036,76.8307,76.8523,32100.0
2012-12-31 10:20:00,106.67,107.0,106.62,106.71,49700.0,76.8451,77.0828,76.8091,76.8739,49700.0
2012-12-31 10:30:00,106.74,107.0,106.68,106.84,28900.0,76.8955,77.0828,76.8523,76.9676,28900.0
2012-12-31 10:40:00,106.84,106.91,106.45,106.5,30300.0,76.9676,77.018,76.6866,76.7226,30300.0
2012-12-31 10:50:00,106.51,106.68,106.32,106.51,26000.0,76.7298,76.8523,76.593,76.7298,26000.0
2012-12-31 11:00:00,106.51,106.93,106.51,106.71,33600.0,76.7298,77.0324,76.7298,76.8739,33600.0
2012-12-31 11:10:00,106.71,106.87,106.52,106.56,20300.0,76.8739,76.9892,76.737,76.7659,20300.0
2012-12-31 11:20:00,106.55,106.71,106.43,106.52,36800.0,76.7587,76.8739,76.6722,76.737,36800.0
2012-12-31 11:30:00,106.49,106.76,106.48,106.66,17800.0,76.7154,76.9099,76.7082,76.8379,17800.0
2012-12-31 11:40:00,106.68,106.8,106.64,106.76,18800.0,76.8523,76.9388,76.8235,76.9099,18800.0
2012-12-31 11:50:00,106.78,106.86,106.74,106.83,28500.0,76.9243,76.982,76.8955,76.9604,28500.0
2012-12-31 12:00:00,106.83,106.95,106.66,106.7,42400.0,76.9604,77.0468,76.8379,76.8667,42400.0
2012-12-31 12:10:00,106.7,106.86,106.7,106.85,15500.0,76.8667,76.982,76.8667,76.9748,15500.0
2012-12-31 12:20:00,106.84,106.87,106.79,106.85,13300.0,76.9676,76.9892,76.9316,76.9748,13300.0
2012-12-31 12:30:00,106.85,106.86,106.78,106.83,19100.0,76.9748,76.982,76.9243,76.9604,19100.0
2012-12-31 12:40:00,106.85,107.7,106.81,107.67,100300.0,76.9748,77.5871,76.946,77.5655,100300.0
2012-12-31 12:50:00,107.66,107.87,107.4,107.71,83500.0,77.5583,77.7096,77.371,77.5943,83500.0
2012-12-31 13:00:00,107.74,107.77,107.32,107.58,23100.0,77.6159,77.6375,77.3134,77.5007,23100.0
2012-12-31 13:10:00,107.61,108.15,107.57,107.82,55900.0,77.5223,77.9113,77.4935,77.6736,55900.0
2012-12-31 13:20:00,107.82,107.99,107.72,107.75,19300.0,77.6736,77.796,77.6015,77.6231,19300.0
2012-12-31 13:30:00,107.7,107.82,107.55,107.77,28900.0,77.5871,77.6736,77.4791,77.6375,28900.0
2012-12-31 13:40:00,107.8,108.23,107.36,107.46,47900.0,77.6592,77.9689,77.3422,77.4142,47900.0
2012-12-31 13:50:00,107.42,107.59,107.15,107.47,53100.0,77.3854,77.5079,77.1909,77.4214,53100.0
2012-12-31 14:00:00,107.41,107.53,107.37,107.45,21200.0,77.3782,77.4647,77.3494,77.407,21200.0
2012-12-31 14:10:00,107.45,107.69,107.34,107.67,32300.0,77.407,77.5799,77.3278,77.5655,32300.0
2012-12-31 14:20:00,107.67,107.78,107.61,107.67,23500.0,77.5655,77.6448,77.5223,77.5655,23500.0
2012-12-31 14:30:00,107.67,107.87,107.62,107.67,35000.0,77.5655,77.7096,77.5295,77.5655,35000.0
2012-12-31 14:40:00,107.68,108.05,107.6,108.01,32300.0,77.5727,77.8393,77.5151,77.8104,32300.0
2012-12-31 14:50:00,107.95,108.43,107.86,108.31,35000.0,77.7672,78.113,77.7024,78.0266,35000.0
2012-12-31 15:00:00,108.34,108.54,108.34,108.37,23100.0,78.0482,78.1923,78.0482,78.0698,23100.0
2012-12-31 15:10:00,108.38,108.38,108.03,108.08,37300.0,78.077,78.077,77.8249,77.8609,37300.0
2012-12-31 15:20:00,108.07,108.09,107.67,107.86,38700.0,77.8537,77.8681,77.5655,77.7024,38700.0
2012-12-31 15:30:00,107.86,108.16,107.86,108.08,34700.0,77.7024,77.9185,77.7024,77.8609,34700.0
2012-12-31 15:40:00,108.1,108.22,107.96,108.21,46500.0,77.8753,77.9617,77.7744,77.9545,46500.0
2012-12-31 15:50:00,108.25,108.5,108.08,108.35,108500.0,77.9833,78.1634,77.8609,78.0554,108500.0
2013-01-02 09:30:00,111.5,113.82,111.3,113.22,311700.0,80.3246,81.996,80.1806,81.5637,311700.0
2013-01-02 09:40:00,113.26,113.3,112.63,112.94,182700.0,81.5925,81.6214,81.1387,81.362,182700.0
2013-01-02 09:50:00,112.94,113.3,112.94,113.18,178500.0,81.362,81.6214,81.362,81.5349,178500.0
2013-01-02 10:00:00,113.18,113.46,113.15,113.24,152300.0,81.5349,81.7366,81.5133,81.5781,152300.0
2013-01-02 10:10:00,113.25,113.38,112.98,113.01,77700.0,81.5853,81.679,81.3908,81.4124,77700.0
2013-01-02 10:20:00,113.01,113.53,113.0,113.32,97100.0,81.4124,81.7871,81.4052,81.6358,97100.0
2013-01-02 10:30:00,113.27,113.45,112.95,113.12,88900.0,81.5997,81.7294,81.3692,81.4917,88900.0
2013-01-02 10:40:00,113.15,113.2,112.96,113.0,49400.0,81.5133,81.5493,81.3764,81.4052,49400.0
2013-01-02 10:50:00,112.97,113.26,112.97,113.25,36300.0,81.3836,81.5925,81.3836,81.5853,36300.0
2013-01-02 11:00:00,113.23,113.5,112.99,113.02,37400.0,81.5709,81.7654,81.398,81.4196,37400.0
2013-01-02 11:10:00,113.03,113.03,112.47,112.48,121200.0,81.4269,81.4269,81.0234,81.0306,121200.0
2013-01-02 11:20:00,112.48,112.51,112.16,112.2,52400.0,81.0306,81.0522,80.8001,80.8289,52400.0
2013-01-02 11:30:00,112.2,112.4,112.04,112.08,35000.0,80.8289,80.973,80.7137,80.7425,35000.0
2013-01-02 11:40:00,112.05,112.26,112.04,112.2,24300.0,80.7209,80.8721,80.7137,80.8289,24300.0
2013-01-02 11:50:00,112.19,112.25,112.03,112.17,29300.0,80.8217,80.8649,80.7065,80.8073,29300.0
2013-01-02 12:00:00,112.17,112.17,111.86,111.88,30300.0,80.8073,80.8073,80.584,80.5984,30300.0
2013-01-02 12:10:00,111.86,112.08,111.76,112.03,27800.0,80.584,80.7425,80.5119,80.7065,27800.0
2013-01-02 12:20:00,112.02,112.14,111.91,112.1,25800.0,80.6992,80.7857,80.62,80.7569,25800.0
2013-01-02 12:30:00,112.1,112.2,112.03,112.08,25900.0,80.7569,80.8289,80.7065,80.7425,25900.0
2013-01-02 12:40:00,112.08,112.09,111.83,112.0,18000.0,80.7425,80.7497,80.5624,80.6848,18000.0
2013-01-02 12:50:00,112.02,112.06,111.91,111.95,25500.0,80.6992,80.7281,80.62,80.6488,25500.0
2013-01-02 13:00:00,111.96,112.12,111.93,112.09,14800.0,80.656,80.7713,80.6344,80.7497,14800.0
2013-01-02 13:10:00,112.09,112.17,112.06,112.16,20200.0,80.7497,80.8073,80.7281,80.8001,20200.0
2013-01-02 13:20:00,112.11,112.2,111.96,112.19,28500.0,80.7641,80.8289,80.656,80.8217,28500.0
2013-01-02 13:30:00,112.2,112.27,112.15,112.17,19200.0,80.8289,80.8793,80.7929,80.8073,19200.0
2013-01-02 13:40:00,112.18,112.23,112.17,112.21,17300.0,80.8145,80.8505,80.8073,80.8361,17300.0
2013-01-02 13:50:00,112.22,112.42,112.2,112.36,17600.0,80.8433,80.9874,80.8289,80.9442,17600.0
2013-01-02 14:00:00,112.32,112.48,112.26,112.39,23200.0,80.9154,81.0306,80.8721,80.9658,23200.0
2013-01-02 14:10:00,112.42,112.78,112.35,112.78,42200.0,80.9874,81.2468,80.937,81.2468,42200.0
2013-01-02 14:20:00,112.78,112.79,112.65,112.66,18900.0,81.2468,81.254,81.1531,81.1603,18900.0
2013-01-02 14:30:00,112.69,112.71,112.53,112.58,19100.0,81.1819,81.1963,81.0667,81.1027,19100.0
2013-01-02 14:40:00,112.58,112.64,112.5,112.55,18800.0,81.1027,81.1459,81.045,81.0811,18800.0
2013-01-02 14:50:00,112.56,112.62,112.45,112.54,35100.0,81.0883,81.1315,81.009,81.0739,35100.0
2013-01-02 15:00:00,112.55,112.73,112.55,112.73,37100.0,81.0811,81.2107,81.0811,81.2107,37100.0
2013-01-02 15:10:00,112.72,112.96,112.66,112.92,49500.0,81.2035,81.3764,81.1603,81.3476,49500.0
2013-01-02 15:20:00,112.92,113.0,112.81,112.92,47600.0,81.3476,81.4052,81.2684,81.3476,47600.0
2013-01-02 15:30:00,112.92,113.05,112.86,113.03,65100.0,81.3476,81.4413,81.3044,81.4269,65100.0
2013-01-02 15:40:00,113.03,113.12,112.88,112.92,90900.0,81.4269,81.4917,81.3188,81.3476,90900.0
2013-01-02 15:50:00,112.92,113.38,112.91,113.37,142100.0,81.3476,81.679,81.3404,81.6718,142100.0
2013-01-03 09:30:00,113.16,113.87,112.78,113.77,155900.0,81.5205,82.032,81.2468,81.9599,155900.0
2013-01-03 09:40:00,113.77,114.1,113.47,113.89,113500.0,81.9599,82.1977,81.7438,82.0464,113500.0
2013-01-03 09:50:00,113.88,114.03,113.56,113.87,72500.0,82.0392,82.1473,81.8087,82.032,72500.0
2013-01-03 10:00:00,113.83,114.47,113.74,114.37,89200.0,82.0032,82.4642,81.9383,82.3922,89200.0
2013-01-03 10:10:00,114.36,114.39,113.99,114.05,86300.0,82.385,82.4066,82.1184,82.1617,86300.0
2013-01-03 10:20:00,114.04,114.19,113.91,114.07,44200.0,82.1545,82.2625,82.0608,82.1761,44200.0
2013-01-03 10:30:00,114.06,114.15,113.97,113.99,57800.0,82.1689,82.2337,82.104,82.1184,57800.0
2013-01-03 10:40:00,114.0,114.11,113.98,114.07,29700.0,82.1256,82.2049,82.1112,82.1761,29700.0
2013-01-03 10:50:00,114.04,114.21,114.0,114.03,19500.0,82.1545,82.2769,82.1256,82.1473,19500.0
2013-01-03 11:00:00,114.02,114.11,113.86,113.94,31200.0,82.14,82.2049,82.0248,82.0824,31200.0
2013-01-03 11:10:00,113.93,114.04,113.8,113.9,31500.0,82.0752,82.1545,81.9816,82.0536,31500.0
2013-01-03 11:20:00,113.89,113.93,113.83,113.9,33300.0,82.0464,82.0752,82.0032,82.0536,33300.0
2013-01-03 11:30:00,113.91,114.07,113.9,113.9,34700.0,82.0608,82.1761,82.0536,82.0536,34700.0
2013-01-03 11:40:00,113.92,114.14,113.89,114.07,32000.0,82.068,82.2265,82.0464,82.1761,32000.0
2013-01-03 11:50:00,114.07,114.29,114.07,114.28,29200.0,82.1761,82.3346,82.1761,82.3274,29200.0
2013-01-03 12:00:00,114.26,114.32,114.17,114.23,28000.0,82.3129,82.3562,82.2481,82.2913,28000.0
2013-01-03 12:10:00,114.22,114.29,114.17,114.26,18900.0,82.2841,82.3346,82.2481,82.3129,18900.0
2013-01-03 12:20:00,114.25,114.26,114.14,114.26,28100.0,82.3057,82.3129,82.2265,82.3129,28100.0
2013-01-03 12:30:00,114.26,114.26,114.08,114.22,18900.0,82.3129,82.3129,82.1833,82.2841,18900.0
2013-01-03 12:40:00,114.21,114.27,114.12,114.18,11600.0,82.2769,82.3201,82.2121,82.2553,11600.0
2013-01-03 12:50:00,114.21,114.23,114.1,114.11,21900.0,82.2769,82.2913,82.1977,82.2049,21900.0
2013-01-03 13:00:00,114.16,114.3,114.1,114.12,20800.0,82.2409,82.3418,82.1977,82.2121,20800.0
2013-01-03 13:10:00,114.13,114.36,114.08,114.36,30900.0,82.2193,82.385,82.1833,82.385,30900.0
2013-01-03 13:20:00,114.33,114.6,114.32,114.53,40000.0,82.3634,82.5579,82.3562,82.5075,40000.0
2013-01-03 13:30:00,114.57,114.75,114.54,114.69,33300.0,82.5363,82.6659,82.5147,82.6227,33300.0
2013-01-03 13:40:00,114.69,114.8,114.66,114.7,24800.0,82.6227,82.702,82.6011,82.6299,24800.0
2013-01-03 13:50:00,114.7,114.8,114.63,114.71,14400.0,82.6299,82.702,82.5795,82.6371,14400.0
2013-01-03 14:00:00,114.71,114.71,114.26,114.32,43500.0,82.6371,82.6371,82.3129,82.3562,43500.0
2013-01-03 14:10:00,114.18,114.43,114.12,114.28,25900.0,82.2553,82.4354,82.2121,82.3274,25900.0
2013-01-03 14:20:00,114.25,114.28,114.11,114.15,27700.0,82.3057,82.3274,82.2049,82.2337,27700.0
2013-01-03 14:30:00,114.14,114.93,113.99,113.99,158100.0,82.2265,82.7956,82.1184,82.1184,158100.0
2013-01-03 14:40:00,114.0,114.39,113.99,114.23,89200.0,82.1256,82.4066,82.1184,82.2913,89200.0
2013-01-03 14:50:00,114.23,114.65,114.23,114.41,93300.0,82.2913,82.5939,82.2913,82.421,93300.0
2013-01-03 15:00:00,114.4,114.45,114.2,114.25,52900.0,82.4138,82.4498,82.2697,82.3057,52900.0
2013-01-03 15:10:00,114.27,114.41,114.24,114.24,48100.0,82.3201,82.421,82.2985,82.2985,48100.0
2013-01-03 15:20:00,114.25,114.27,113.96,114.02,57100.0,82.3057,82.3201,82.0968,82.14,57100.0
2013-01-03 15:30:00,114.03,114.15,114.0,114.08,91700.0,82.1473,82.2337,82.1256,82.1833,91700.0
2013-01-03 15:40:00,114.06,114.21,114.03,114.19,67700.0,82.1689,82.2769,82.1473,82.2625,67700.0
2013-01-03 15:50:00,114.19,114.2,114.0,114.15,139300.0,82.2625,82.2697,82.1256,82.2337,139300.0
2013-01-04 09:30:00,114.82,115.0,113.95,114.2,74700.0,82.7164,82.846,82.0896,82.2697,74700.0
2013-01-04 09:40:00,114.26,114.7,114.23,114.45,50200.0,82.3129,82.6299,82.2913,82.4498,50200.0
2013-01-04 09:50:00,114.47,114.64,114.37,114.53,32500.0,82.4642,82.5867,82.3922,82.5075,32500.0
2013-01-04 10:00:00,114.56,114.67,114.22,114.34,40500.0,82.5291,82.6083,82.2841,82.3706,40500.0
2013-01-04 10:10:00,114.35,114.69,114.35,114.61,27700.0,82.3778,82.6227,82.3778,82.5651,27700.0
2013-01-04 10:20:00,114.61,114.69,114.55,114.56,26900.0,82.5651,82.6227,82.5219,82.5291,26900.0
2013-01-04 10:30:00,114.56,114.56,114.25,114.25,20800.0,82.5291,82.5291,82.3057,82.3057,20800.0
2013-01-04 10:40:00,114.25,114.3,113.8,114.0,41100.0,82.3057,82.3418,81.9816,82.1256,41100.0
2013-01-04 10:50:00,114.0,114.1,113.85,113.85,27500.0,82.1256,82.1977,82.0176,82.0176,27500.0
2013-01-04 11:00:00,113.9,113.97,113.61,113.63,38300.0,82.0536,82.104,81.8447,81.8591,38300.0
2013-01-04 11:10:00,113.64,113.72,113.5,113.57,24700.0,81.8663,81.9239,81.7654,81.8159,24700.0
2013-01-04 11:20:00,113.56,113.58,113.26,113.35,49300.0,81.8087,81.8231,81.5925,81.6574,49300.0
2013-01-04 11:30:00,113.35,113.71,113.34,113.59,42500.0,81.6574,81.9167,81.6502,81.8303,42500.0
2013-01-04 11:40:00,113.6,113.92,113.53,113.88,29800.0,81.8375,82.068,81.7871,82.0392,29800.0
2013-01-04 11:50:00,113.86,114.01,113.68,113.68,28300.0,82.0248,82.1328,81.8951,81.8951,28300.0
2013-01-04 12:00:00,113.69,113.84,113.68,113.74,19200.0,81.9023,82.0104,81.8951,81.9383,19200.0
2013-01-04 12:10:00,113.74,113.78,113.65,113.68,20100.0,81.9383,81.9672,81.8735,81.8951,20100.0
2013-01-04 12:20:00,113.71,113.85,113.7,113.83,15900.0,81.9167,82.0176,81.9095,82.0032,15900.0
2013-01-04 12:30:00,113.84,113.94,113.78,113.83,17200.0,82.0104,82.0824,81.9672,82.0032,17200.0
2013-01-04 12:40:00,113.81,113.86,113.81,113.82,8500.0,81.9888,82.0248,81.9888,81.996,8500.0
2013-01-04 12:50:00,113.83,113.84,113.69,113.7,14900.0,82.0032,82.0104,81.9023,81.9095,14900.0
2013-01-04 13:00:00,113.7,113.71,113.55,113.57,22200.0,81.9095,81.9167,81.8015,81.8159,22200.0
2013-01-04 13:10:00,113.55,113.62,113.47,113.5,23100.0,81.8015,81.8519,81.7438,81.7654,23100.0
2013-01-04 13:20:00,113.51,113.65,113.45,113.64,41000.0,81.7726,81.8735,81.7294,81.8663,41000.0
2013-01-04 13:30:00,113.65,113.71,113.61,113.62,24600.0,81.8735,81.9167,81.8447,81.8519,24600.0
2013-01-04 13:40:00,113.61,113.69,113.55,113.62,19600.0,81.8447,81.9023,81.8015,81.8519,19600.0
2013-01-04 13:50:00,113.6,113.6,113.44,113.55,34900.0,81.8375,81.8375,81.7222,81.8015,34900.0
2013-01-04 14:00:00,113.56,113.64,113.56,113.56,29800.0,81.8087,81.8663,81.8087,81.8087,29800.0
2013-01-04 14:10:00,113.56,113.65,113.47,113.5,42700.0,81.8087,81.8735,81.7438,81.7654,42700.0
2013-01-04 14:20:00,113.5,113.51,113.4,113.47,25000.0,81.7654,81.7726,81.6934,81.7438,25000.0
2013-01-04 14:30:00,113.5,113.54,113.42,113.51,46600.0,81.7654,81.7943,81.7078,81.7726,46600.0
2013-01-04 14:40:00,113.51,113.51,113.37,113.38,26600.0,81.7726,81.7726,81.6718,81.679,26600.0
2013-01-04 14:50:00,113.38,113.51,113.38,113.48,28700.0,81.679,81.7726,81.679,81.751,28700.0
2013-01-04 15:00:00,113.51,113.58,113.44,113.46,45400.0,81.7726,81.8231,81.7222,81.7366,45400.0
2013-01-04 15:10:00,113.46,113.53,113.43,113.49,53400.0,81.7366,81.7871,81.715,81.7582,53400.0
2013-01-04 15:20:00,113.5,113.84,113.49,113.75,68800.0,81.7654,82.0104,81.7582,81.9455,68800.0
2013-01-04 15:30:00,113.74,113.75,113.46,113.52,54800.0,81.9383,81.9455,81.7366,81.7798,54800.0
2013-01-04 15:40:00,113.53,113.83,113.53,113.67,69200.0,81.7871,82.0032,81.7871,81.8879,69200.0
2013-01-04 15:50:00,113.7,113.92,113.63,113.86,181100.0,81.9095,82.068,81.8591,82.0248,181100.0
2013-01-07 09:30:00,113.25,113.49,112.7,113.37,107600.0,81.5853,81.7582,81.1891,81.6718,107600.0
2013-01-07 09:40:00,113.37,113.63,113.13,113.28,73300.0,81.6718,81.8591,81.4989,81.607,73300.0
2013-01-07 09:50:00,113.28,113.47,113.0,113.04,79400.0,81.607,81.7438,81.4052,81.4341,79400.0
2013-01-07 10:00:00,113.07,113.1,112.52,112.71,84600.0,81.4557,81.4773,81.0594,81.1963,84600.0
2013-01-07 10:10:00,112.72,112.9,112.58,112.9,29800.0,81.2035,81.3332,81.1027,81.3332,29800.0
2013-01-07 10:20:00,112.92,112.92,112.56,112.62,22800.0,81.3476,81.3476,81.0883,81.1315,22800.0
2013-01-07 10:30:00,112.62,112.65,112.45,112.45,32900.0,81.1315,81.1531,81.009,81.009,32900.0
2013-01-07 10:40:00,112.44,112.65,112.38,112.49,43700.0,81.0018,81.1531,80.9586,81.0378,43700.0
2013-01-07 10:50:00,112.48,112.49,112.24,112.27,39600.0,81.0306,81.0378,80.8577,80.8793,39600.0
2013-01-07 11:00:00,112.26,112.63,112.26,112.54,41400.0,80.8721,81.1387,80.8721,81.0739,41400.0
2013-01-07 11:10:00,112.52,112.53,112.39,112.45,25600.0,81.0594,81.0667,80.9658,81.009,25600.0
2013-01-07 11:20:00,112.45,112.67,112.45,112.62,16700.0,81.009,81.1675,81.009,81.1315,16700.0
2013-01-07 11:30:00,112.64,112.73,112.49,112.49,29400.0,81.1459,81.2107,81.0378,81.0378,29400.0
2013-01-07 11:40:00,112.48,112.55,112.44,112.53,17600.0,81.0306,81.0811,81.0018,81.0667,17600.0
2013-01-07 11:50:00,112.53,112.6,112.5,112.51,18700.0,81.0667,81.1171,81.045,81.0522,18700.0
2013-01-07 12:00:00,112.5,112.56,112.41,112.44,24900.0,81.045,81.0883,80.9802,81.0018,24900.0
2013-01-07 12:10:00,112.41,112.43,112.13,112.21,37400.0,80.9802,80.9946,80.7785,80.8361,37400.0
2013-01-07 12:20:00,112.2,112.2,111.97,112.08,25800.0,80.8289,80.8289,80.6632,80.7425,25800.0
2013-01-07 12:30:00,112.08,112.22,112.05,112.13,16000.0,80.7425,80.8433,80.7209,80.7785,16000.0
2013-01-07 12:40:00,112.14,112.2,112.12,112.16,20500.0,80.7857,80.8289,80.7713,80.8001,20500.0
2013-01-07 12:50:00,112.16,112.25,111.9,111.98,27000.0,80.8001,80.8649,80.6128,80.6704,27000.0
2013-01-07 13:00:00,112.02,112.1,111.93,111.93,14000.0,80.6992,80.7569,80.6344,80.6344,14000.0
2013-01-07 13:10:00,111.91,111.94,111.74,111.81,21800.0,80.62,80.6416,80.4975,80.548,21800.0
2013-01-07 13:20:00,111.81,112.12,111.56,112.1,64800.0,80.548,80.7713,80.3679,80.7569,64800.0
2013-01-07 13:30:00,112.09,112.1,111.98,112.02,44200.0,80.7497,80.7569,80.6704,80.6992,44200.0
2013-01-07 13:40:00,112.02,112.09,111.95,111.96,41000.0,80.6992,80.7497,80.6488,80.656,41000.0
2013-01-07 13:50:00,111.97,112.08,111.97,112.03,17700.0,80.6632,80.7425,80.6632,80.7065,17700.0
2013-01-07 14:00:00,112.03,112.06,111.98,112.0,18900.0,80.7065,80.7281,80.6704,80.6848,18900.0
2013-01-07 14:10:00,112.01,112.03,111.89,111.97,25700.0,80.692,80.7065,80.6056,80.6632,25700.0
2013-01-07 14:20:00,111.97,112.21,111.96,112.21,19000.0,80.6632,80.8361,80.656,80.8361,19000.0
2013-01-07 14:30:00,112.21,112.24,112.18,112.2,27800.0,80.8361,80.8577,80.8145,80.8289,27800.0
2013-01-07 14:40:00,112.2,112.25,112.14,112.19,30800.0,80.8289,80.8649,80.7857,80.8217,30800.0
2013-01-07 14:50:00,112.2,112.23,112.13,112.2,29100.0,80.8289,80.8505,80.7785,80.8289,29100.0
2013-01-07 15:00:00,112.21,112.36,112.15,112.34,24100.0,80.8361,80.9442,80.7929,80.9298,24100.0
2013-01-07 15:10:00,112.35,112.47,112.34,112.47,34100.0,80.937,81.0234,80.9298,81.0234,34100.0
2013-01-07 15:20:00,112.47,112.64,112.41,112.44,58400.0,81.0234,81.1459,80.9802,81.0018,58400.0
2013-01-07 15:30:00,112.43,112.54,112.24,112.25,52400.0,80.9946,81.0739,80.8577,80.8649,52400.0
2013-01-07 15:40:00,112.24,112.53,112.23,112.49,87700.0,80.8577,81.0667,80.8505,81.0378,87700.0
2013-01-07 15:50:00,112.49,112.55,112.45,112.53,146600.0,81.0378,81.0811,81.009,81.0667,146600.0
2013-01-08 09:30:00,111.91,112.13,111.15,111.94,91500.0,80.62,80.7785,80.0725,80.6416,91500.0
2013-01-08 09:40:00,111.93,112.39,111.67,111.67,68700.0,80.6344,80.9658,80.4471,80.4471,68700.0
2013-01-08 09:50:00,111.71,111.77,111.57,111.65,20000.0,80.4759,80.5191,80.3751,80.4327,20000.0
2013-01-08 10:00:00,111.63,111.67,111.31,111.5,52200.0,80.4183,80.4471,80.1878,80.3246,52200.0
2013-01-08 10:10:00,111.49,111.52,111.1,111.15,31700.0,80.3174,80.339,80.0365,80.0725,31700.0
2013-01-08 10:20:00,111.17,111.32,111.07,111.11,32800.0,80.0869,80.195,80.0149,80.0437,32800.0
2013-01-08 10:30:00,111.07,111.15,110.91,110.93,27600.0,80.0149,80.0725,79.8996,79.914,27600.0
2013-01-08 10:40:00,110.91,111.15,110.75,111.12,34300.0,79.8996,80.0725,79.7843,80.0509,34300.0
2013-01-08 10:50:00,111.11,111.19,111.0,111.01,17800.0,80.0437,80.1013,79.9644,79.9716,17800.0
2013-01-08 11:00:00,111.02,111.13,110.83,110.86,33700.0,79.9788,80.0581,79.842,79.8636,33700.0
2013-01-08 11:10:00,110.87,110.91,110.75,110.82,23500.0,79.8708,79.8996,79.7843,79.8348,23500.0
2013-01-08 11:20:00,110.82,110.91,110.7,110.91,29200.0,79.8348,79.8996,79.7483,79.8996,29200.0
2013-01-08 11:30:00,110.88,110.96,110.77,110.92,15500.0,79.878,79.9356,79.7987,79.9068,15500.0
2013-01-08 11:40:00,110.94,111.05,110.85,111.05,26800.0,79.9212,80.0005,79.8564,80.0005,26800.0
2013-01-08 11:50:00,111.06,111.12,111.0,111.04,18600.0,80.0077,80.0509,79.9644,79.9933,18600.0
2013-01-08 12:00:00,111.09,111.27,111.09,111.21,16900.0,80.0293,80.1589,80.0293,80.1157,16900.0
2013-01-08 12:10:00,111.19,111.25,111.12,111.16,9300.0,80.1013,80.1445,80.0509,80.0797,9300.0
2013-01-08 12:20:00,111.16,111.23,111.07,111.16,19700.0,80.0797,80.1301,80.0149,80.0797,19700.0
2013-01-08 12:30:00,111.19,111.19,111.03,111.1,17100.0,80.1013,80.1013,79.9861,80.0365,17100.0
2013-01-08 12:40:00,111.08,111.17,111.04,111.09,17400.0,80.0221,80.0869,79.9933,80.0293,17400.0
2013-01-08 12:50:00,111.06,111.13,110.8,110.86,36700.0,80.0077,80.0581,79.8204,79.8636,36700.0
2013-01-08 13:00:00,110.86,110.98,110.84,110.86,14100.0,79.8636,79.95,79.8492,79.8636,14100.0
2013-01-08 13:10:00,110.86,110.97,110.83,110.92,10200.0,79.8636,79.9428,79.842,79.9068,10200.0
2013-01-08 13:20:00,110.95,111.14,110.94,111.07,17700.0,79.9284,80.0653,79.9212,80.0149,17700.0
2013-01-08 13:30:00,111.06,111.15,111.04,111.08,14000.0,80.0077,80.0725,79.9933,80.0221,14000.0
2013-01-08 13:40:00,111.09,111.16,111.09,111.11,10800.0,80.0293,80.0797,80.0293,80.0437,10800.0
2013-01-08 13:50:00,111.12,111.31,111.12,111.28,15600.0,80.0509,80.1878,80.0509,80.1662,15600.0
2013-01-08 14:00:00,111.28,111.44,111.28,111.35,15400.0,80.1662,80.2814,80.1662,80.2166,15400.0
2013-01-08 14:10:00,111.32,111.5,111.31,111.5,26200.0,80.195,80.3246,80.1878,80.3246,26200.0
2013-01-08 14:20:00,111.5,111.52,111.42,111.44,18700.0,80.3246,80.339,80.267,80.2814,18700.0
2013-01-08 14:30:00,111.45,111.46,111.16,111.22,27400.0,80.2886,80.2958,80.0797,80.1229,27400.0
2013-01-08 14:40:00,111.21,111.24,111.0,111.08,29100.0,80.1157,80.1373,79.9644,80.0221,29100.0
2013-01-08 14:50:00,111.09,111.1,111.0,111.0,20400.0,80.0293,80.0365,79.9644,79.9644,20400.0
2013-01-08 15:00:00,111.01,111.3,111.01,111.3,36300.0,79.9716,80.1806,79.9716,80.1806,36300.0
2013-01-08 15:10:00,111.3,111.34,111.22,111.32,32800.0,80.1806,80.2094,80.1229,80.195,32800.0
2013-01-08 15:20:00,111.32,111.53,111.32,111.48,48700.0,80.195,80.3463,80.195,80.3102,48700.0
2013-01-08 15:30:00,111.48,111.48,111.16,111.24,46800.0,80.3102,80.3102,80.0797,80.1373,46800.0
2013-01-08 15:40:00,111.22,111.22,111.07,111.1,71700.0,80.1229,80.1229,80.0149,80.0365,71700.0
2013-01-08 15:50:00,111.11,111.34,111.09,111.13,143900.0,80.0437,80.2094,80.0293,80.0581,143900.0
2013-01-09 09:30:00,111.25,111.84,111.03,111.04,93100.0,80.1445,80.5696,79.9861,79.9933,93100.0
2013-01-09 09:40:00,111.07,111.11,110.54,110.96,67400.0,80.0149,80.0437,79.6331,79.9356,67400.0
2013-01-09 09:50:00,110.96,111.64,110.93,111.61,42300.0,79.9356,80.4255,79.914,80.4039,42300.0
2013-01-09 10:00:00,111.58,111.82,111.55,111.81,25200.0,80.3823,80.5552,80.3607,80.548,25200.0
2013-01-09 10:10:00,111.83,112.2,111.73,112.02,57400.0,80.5624,80.8289,80.4903,80.6992,57400.0
2013-01-09 10:20:00,112.04,112.3,111.97,112.3,92800.0,80.7137,80.901,80.6632,80.901,92800.0
2013-01-09 10:30:00,112.29,112.3,112.12,112.2,22500.0,80.8938,80.901,80.7713,80.8289,22500.0
2013-01-09 10:40:00,112.18,112.27,112.14,112.25,34800.0,80.8145,80.8793,80.7857,80.8649,34800.0
2013-01-09 10:50:00,112.23,112.58,112.23,112.45,55200.0,80.8505,81.1027,80.8505,81.009,55200.0
2013-01-09 11:00:00,112.49,112.85,112.47,112.82,46300.0,81.0378,81.2972,81.0234,81.2756,46300.0
2013-01-09 11:10:00,112.82,112.82,112.4,112.44,35200.0,81.2756,81.2756,80.973,81.0018,35200.0
2013-01-09 11:20:00,112.45,112.82,112.32,112.81,33100.0,81.009,81.2756,80.9154,81.2684,33100.0
2013-01-09 11:30:00,112.79,113.12,112.77,113.08,57800.0,81.254,81.4917,81.2395,81.4629,57800.0
2013-01-09 11:40:00,113.11,113.37,113.11,113.35,37000.0,81.4845,81.6718,81.4845,81.6574,37000.0
2013-01-09 11:50:00,113.37,113.55,113.1,113.53,70300.0,81.6718,81.8015,81.4773,81.7871,70300.0
2013-01-09 12:00:00,113.53,113.62,113.43,113.48,18300.0,81.7871,81.8519,81.715,81.751,18300.0
2013-01-09 12:10:00,113.5,113.81,113.46,113.79,38600.0,81.7654,81.9888,81.7366,81.9744,38600.0
2013-01-09 12:20:00,113.79,114.24,113.78,114.12,96900.0,81.9744,82.2985,81.9672,82.2121,96900.0
2013-01-09 12:30:00,114.09,114.18,113.92,113.93,57200.0,82.1905,82.2553,82.068,82.0752,57200.0
2013-01-09 12:40:00,113.92,114.12,113.62,114.02,69600.0,82.068,82.2121,81.8519,82.14,69600.0
2013-01-09 12:50:00,114.02,114.05,113.64,113.66,39200.0,82.14,82.1617,81.8663,81.8807,39200.0
2013-01-09 13:00:00,113.64,113.64,113.42,113.48,21500.0,81.8663,81.8663,81.7078,81.751,21500.0
2013-01-09 13:10:00,113.5,113.6,113.4,113.59,44800.0,81.7654,81.8375,81.6934,81.8303,44800.0
2013-01-09 13:20:00,113.6,113.67,113.54,113.61,10100.0,81.8375,81.8879,81.7943,81.8447,10100.0
2013-01-09 13:30:00,113.59,113.63,113.49,113.58,13500.0,81.8303,81.8591,81.7582,81.8231,13500.0
2013-01-09 13:40:00,113.58,113.58,113.42,113.47,33900.0,81.8231,81.8231,81.7078,81.7438,33900.0
2013-01-09 13:50:00,113.47,113.5,113.38,113.49,16400.0,81.7438,81.7654,81.679,81.7582,16400.0
2013-01-09 14:00:00,113.49,113.77,113.47,113.52,43600.0,81.7582,81.9599,81.7438,81.7798,43600.0
2013-01-09 14:10:00,113.53,113.62,113.52,113.58,27900.0,81.7871,81.8519,81.7798,81.8231,27900.0
2013-01-09 14:20:00,113.57,113.58,113.38,113.45,22700.0,81.8159,81.8231,81.679,81.7294,22700.0
2013-01-09 14:30:00,113.43,113.55,113.41,113.55,31300.0,81.715,81.8015,81.7006,81.8015,31300.0
2013-01-09 14:40:00,113.51,113.6,113.46,113.51,30000.0,81.7726,81.8375,81.7366,81.7726,30000.0
2013-01-09 14:50:00,113.5,113.54,113.14,113.2,58100.0,81.7654,81.7943,81.5061,81.5493,58100.0
2013-01-09 15:00:00,113.2,113.22,112.94,112.95,54800.0,81.5493,81.5637,81.362,81.3692,54800.0
2013-01-09 15:10:00,112.94,113.01,112.85,112.89,42600.0,81.362,81.4124,81.2972,81.326,42600.0
2013-01-09 15:20:00,112.88,113.13,112.85,113.11,26400.0,81.3188,81.4989,81.2972,81.4845,26400.0
2013-01-09 15:30:00,113.11,113.12,112.76,112.83,45600.0,81.4845,81.4917,81.2323,81.2828,45600.0
2013-01-09 15:40:00,112.85,112.96,112.75,112.86,58000.0,81.2972,81.3764,81.2251,81.3044,58000.0
2013-01-09 15:50:00,112.85,113.13,112.82,113.13,131400.0,81.2972,81.4989,81.2756,81.4989,131400.0
2013-01-10 09:30:00,113.97,114.09,112.5,112.51,124300.0,82.104,82.1905,81.045,81.0522,124300.0
2013-01-10 09:40:00,112.52,112.8,112.01,112.22,93400.0,81.0594,81.2612,80.692,80.8433,93400.0
2013-01-10 09:50:00,112.21,112.3,112.09,112.29,39200.0,80.8361,80.901,80.7497,80.8938,39200.0
2013-01-10 10:00:00,112.3,112.31,111.91,112.14,93700.0,80.901,80.9082,80.62,80.7857,93700.0
2013-01-10 10:10:00,112.15,112.47,112.13,112.36,52700.0,80.7929,81.0234,80.7785,80.9442,52700.0
2013-01-10 10:20:00,112.38,112.45,112.18,112.19,37600.0,80.9586,81.009,80.8145,80.8217,37600.0
2013-01-10 10:30:00,112.15,112.17,111.27,111.29,100600.0,80.7929,80.8073,80.1589,80.1734,100600.0
2013-01-10 10:40:00,111.29,111.94,111.26,111.76,47500.0,80.1734,80.6416,80.1517,80.5119,47500.0
2013-01-10 10:50:00,111.75,111.95,111.58,111.61,35600.0,80.5047,80.6488,80.3823,80.4039,35600.0
2013-01-10 11:00:00,111.59,111.72,111.33,111.62,49300.0,80.3895,80.4831,80.2022,80.4111,49300.0
2013-01-10 11:10:00,111.61,111.67,111.22,111.28,34700.0,80.4039,80.4471,80.1229,80.1662,34700.0
2013-01-10 11:20:00,111.28,111.38,111.22,111.3,39000.0,80.1662,80.2382,80.1229,80.1806,39000.0
2013-01-10 11:30:00,111.33,111.94,111.32,111.89,42600.0,80.2022,80.6416,80.195,80.6056,42600.0
2013-01-10 11:40:00,111.89,111.99,111.68,111.9,30800.0,80.6056,80.6776,80.4543,80.6128,30800.0
2013-01-10 11:50:00,111.89,111.91,111.69,111.76,26600.0,80.6056,80.62,80.4615,80.5119,26600.0
2013-01-10 12:00:00,111.75,111.87,111.72,111.75,17500.0,80.5047,80.5912,80.4831,80.5047,17500.0
2013-01-10 12:10:00,111.74,111.98,111.74,111.98,13500.0,80.4975,80.6704,80.4975,80.6704,13500.0
2013-01-10 12:20:00,112.0,112.0,111.86,111.89,10600.0,80.6848,80.6848,80.584,80.6056,10600.0
2013-01-10 12:30:00,111.89,111.98,111.89,111.94,11500.0,80.6056,80.6704,80.6056,80.6416,11500.0
2013-01-10 12:40:00,111.94,111.99,111.85,111.87,18800.0,80.6416,80.6776,80.5768,80.5912,18800.0
2013-01-10 12:50:00,111.87,111.95,111.73,111.9,22600.0,80.5912,80.6488,80.4903,80.6128,22600.0
2013-01-10 13:00:00,111.95,112.0,111.87,111.93,22700.0,80.6488,80.6848,80.5912,80.6344,22700.0
2013-01-10 13:10:00,111.89,111.92,111.7,111.81,27800.0,80.6056,80.6272,80.4687,80.548,27800.0
2013-01-10 13:20:00,111.81,111.88,111.64,111.64,19200.0,80.548,80.5984,80.4255,80.4255,19200.0
2013-01-10 13:30:00,111.65,111.65,111.56,111.6,40300.0,80.4327,80.4327,80.3679,80.3967,40300.0
2013-01-10 13:40:00,111.58,111.59,111.51,111.57,25400.0,80.3823,80.3895,80.3318,80.3751,25400.0
2013-01-10 13:50:00,111.56,111.95,111.54,111.82,102400.0,80.3679,80.6488,80.3535,80.5552,102400.0
2013-01-10 14:00:00,111.79,111.85,111.64,111.64,30200.0,80.5336,80.5768,80.4255,80.4255,30200.0
2013-01-10 14:10:00,111.61,111.67,111.45,111.62,29400.0,80.4039,80.4471,80.2886,80.4111,29400.0
2013-01-10 14:20:00,111.61,111.62,111.41,111.48,19200.0,80.4039,80.4111,80.2598,80.3102,19200.0
2013-01-10 14:30:00,111.48,111.56,111.46,111.5,34700.0,80.3102,80.3679,80.2958,80.3246,34700.0
2013-01-10 14:40:00,111.51,111.74,111.48,111.72,61100.0,80.3318,80.4975,80.3102,80.4831,61100.0
2013-01-10 14:50:00,111.72,111.93,111.72,111.84,34500.0,80.4831,80.6344,80.4831,80.5696,34500.0
2013-01-10 15:00:00,111.83,112.11,111.83,111.97,91800.0,80.5624,80.7641,80.5624,80.6632,91800.0
2013-01-10 15:10:00,111.98,112.01,111.83,111.94,56800.0,80.6704,80.692,80.5624,80.6416,56800.0
2013-01-10 15:20:00,111.95,112.23,111.93,112.22,75100.0,80.6488,80.8505,80.6344,80.8433,75100.0
2013-01-10 15:30:00,112.21,112.47,112.14,112.34,61000.0,80.8361,81.0234,80.7857,80.9298,61000.0
2013-01-10 15:40:00,112.34,112.48,112.32,112.45,86800.0,80.9298,81.0306,80.9154,81.009,86800.0
2013-01-10 15:50:00,112.46,112.47,112.29,112.43,89600.0,81.0162,81.0234,80.8938,80.9946,89600.0
2013-01-11 09:30:00,110.93,111.07,109.19,110.24,296400.0,79.914,80.0149,78.6605,79.4169,296400.0
2013-01-11 09:40:00,110.26,110.94,110.18,110.4,106500.0,79.4313,79.9212,79.3737,79.5322,106500.0
2013-01-11 09:50:00,110.36,110.58,110.07,110.35,91300.0,79.5034,79.6619,79.2945,79.4962,91300.0
2013-01-11 10:00:00,110.36,110.73,110.23,110.57,73600.0,79.5034,79.7699,79.4097,79.6547,73600.0
2013-01-11 10:10:00,110.58,110.75,110.55,110.57,102800.0,79.6619,79.7843,79.6403,79.6547,102800.0
2013-01-11 10:20:00,110.57,110.71,110.52,110.58,76100.0,79.6547,79.7555,79.6186,79.6619,76100.0
2013-01-11 10:30:00,110.57,110.88,110.52,110.86,59900.0,79.6547,79.878,79.6186,79.8636,59900.0
2013-01-11 10:40:00,110.87,111.08,110.87,110.98,34700.0,79.8708,80.0221,79.8708,79.95,34700.0
2013-01-11 10:50:00,110.98,111.04,110.86,111.0,15500.0,79.95,79.9933,79.8636,79.9644,15500.0
2013-01-11 11:00:00,110.99,111.31,110.99,111.3,29300.0,79.9572,80.1878,79.9572,80.1806,29300.0
2013-01-11 11:10:00,111.28,111.47,111.19,111.23,27500.0,80.1662,80.303,80.1013,80.1301,27500.0
2013-01-11 11:20:00,111.23,111.29,110.97,110.97,34000.0,80.1301,80.1734,79.9428,79.9428,34000.0
2013-01-11 11:30:00,110.96,111.11,110.84,110.87,19700.0,79.9356,80.0437,79.8492,79.8708,19700.0
2013-01-11 11:40:00,110.86,110.99,110.79,110.85,24400.0,79.8636,79.9572,79.8132,79.8564,24400.0
2013-01-11 11:50:00,110.85,111.01,110.85,111.01,12800.0,79.8564,79.9716,79.8564,79.9716,12800.0
2013-01-11 12:00:00,110.98,111.32,110.96,111.32,11500.0,79.95,80.195,79.9356,80.195,11500.0
2013-01-11 12:10:00,111.29,111.35,111.11,111.2,9900.0,80.1734,80.2166,80.0437,80.1085,9900.0
2013-01-11 12:20:00,111.22,111.24,110.8,110.83,29700.0,80.1229,80.1373,79.8204,79.842,29700.0
2013-01-11 12:30:00,110.85,111.0,110.75,110.87,15600.0,79.8564,79.9644,79.7843,79.8708,15600.0
2013-01-11 12:40:00,110.88,111.03,110.86,110.98,9600.0,79.878,79.9861,79.8636,79.95,9600.0
2013-01-11 12:50:00,110.98,111.13,110.87,110.92,12500.0,79.95,80.0581,79.8708,79.9068,12500.0
2013-01-11 13:00:00,110.94,111.09,110.9,111.08,11200.0,79.9212,80.0293,79.8924,80.0221,11200.0
2013-01-11 13:10:00,111.08,111.16,111.03,111.11,8800.0,80.0221,80.0797,79.9861,80.0437,8800.0
2013-01-11 13:20:00,111.13,111.17,111.07,111.07,9300.0,80.0581,80.0869,80.0149,80.0149,9300.0
2013-01-11 13:30:00,111.07,111.42,111.05,111.3,20200.0,80.0149,80.267,80.0005,80.1806,20200.0
2013-01-11 13:40:00,111.29,111.3,110.89,111.0,23100.0,80.1734,80.1806,79.8852,79.9644,23100.0
2013-01-11 13:50:00,111.0,111.09,110.92,110.94,15700.0,79.9644,80.0293,79.9068,79.9212,15700.0
2013-01-11 14:00:00,110.96,111.16,110.93,111.11,29100.0,79.9356,80.0797,79.914,80.0437,29100.0
2013-01-11 14:10:00,111.11,111.23,111.09,111.16,18400.0,80.0437,80.1301,80.0293,80.0797,18400.0
2013-01-11 14:20:00,111.16,111.16,111.02,111.02,18900.0,80.0797,80.0797,79.9788,79.9788,18900.0
2013-01-11 14:30:00,111.03,111.15,111.03,111.06,19600.0,79.9861,80.0725,79.9861,80.0077,19600.0
2013-01-11 14:40:00,111.05,111.08,110.78,110.78,39300.0,80.0005,80.0221,79.806,79.806,39300.0
2013-01-11 14:50:00,110.78,110.94,110.73,110.83,33700.0,79.806,79.9212,79.7699,79.842,33700.0
2013-01-11 15:00:00,110.83,110.9,110.67,110.78,35800.0,79.842,79.8924,79.7267,79.806,35800.0
2013-01-11 15:10:00,110.79,110.83,110.68,110.68,24200.0,79.8132,79.842,79.7339,79.7339,24200.0
2013-01-11 15:20:00,110.69,110.73,110.63,110.69,54600.0,79.7411,79.7699,79.6979,79.7411,54600.0
2013-01-11 15:30:00,110.7,110.74,110.62,110.63,61000.0,79.7483,79.7771,79.6907,79.6979,61000.0
2013-01-11 15:40:00,110.65,110.74,110.63,110.64,70900.0,79.7123,79.7771,79.6979,79.7051,70900.0
2013-01-11 15:50:00,110.64,110.7,110.47,110.59,147200.0,79.7051,79.7483,79.5826,79.6691,147200.0
2013-01-14 09:30:00,110.17,111.14,110.17,110.99,105100.0,79.3665,80.0653,79.3665,79.9572,105100.0
2013-01-14 09:40:00,111.02,111.25,110.87,110.93,65800.0,79.9788,80.1445,79.8708,79.914,65800.0
2013-01-14 09:50:00,110.94,111.03,110.83,110.92,69700.0,79.9212,79.9861,79.842,79.9068,69700.0
2013-01-14 10:00:00,110.94,111.27,110.81,111.22,33300.0,79.9212,80.1589,79.8276,80.1229,33300.0
2013-01-14 10:10:00,111.25,111.44,111.14,111.31,32600.0,80.1445,80.2814,80.0653,80.1878,32600.0
2013-01-14 10:20:00,111.31,111.34,111.21,111.23,17000.0,80.1878,80.2094,80.1157,80.1301,17000.0
2013-01-14 10:30:00,111.26,111.36,111.26,111.35,7700.0,80.1517,80.2238,80.1517,80.2166,7700.0
2013-01-14 10:40:00,111.36,111.5,111.31,111.5,18300.0,80.2238,80.3246,80.1878,80.3246,18300.0
2013-01-14 10:50:00,111.47,111.49,111.35,111.43,26500.0,80.303,80.3174,80.2166,80.2742,26500.0
2013-01-14 11:00:00,111.43,111.45,111.27,111.33,20800.0,80.2742,80.2886,80.1589,80.2022,20800.0
2013-01-14 11:10:00,111.34,111.41,111.13,111.17,15500.0,80.2094,80.2598,80.0581,80.0869,15500.0
2013-01-14 11:20:00,111.17,111.17,110.94,110.94,16700.0,80.0869,80.0869,79.9212,79.9212,16700.0
2013-01-14 11:30:00,110.93,111.0,110.85,110.85,21300.0,79.914,79.9644,79.8564,79.8564,21300.0
2013-01-14 11:40:00,110.9,111.04,110.79,111.03,29900.0,79.8924,79.9933,79.8132,79.9861,29900.0
2013-01-14 11:50:00,111.02,111.02,110.94,111.0,9400.0,79.9788,79.9788,79.9212,79.9644,9400.0
2013-01-14 12:00:00,110.98,111.02,110.88,110.88,21200.0,79.95,79.9788,79.878,79.878,21200.0
2013-01-14 12:10:00,110.88,110.95,110.82,110.86,13400.0,79.878,79.9284,79.8348,79.8636,13400.0
2013-01-14 12:20:00,110.89,110.92,110.7,110.85,19300.0,79.8852,79.9068,79.7483,79.8564,19300.0
2013-01-14 12:30:00,110.84,110.92,110.71,110.92,18300.0,79.8492,79.9068,79.7555,79.9068,18300.0
2013-01-14 12:40:00,110.9,110.93,110.83,110.83,13100.0,79.8924,79.914,79.842,79.842,13100.0
2013-01-14 12:50:00,110.83,110.9,110.81,110.82,14500.0,79.842,79.8924,79.8276,79.8348,14500.0
2013-01-14 13:00:00,110.81,110.84,110.65,110.78,19700.0,79.8276,79.8492,79.7123,79.806,19700.0
2013-01-14 13:10:00,110.77,110.8,110.56,110.8,49200.0,79.7987,79.8204,79.6475,79.8204,49200.0
2013-01-14 13:20:00,110.8,110.92,110.79,110.9,18100.0,79.8204,79.9068,79.8132,79.8924,18100.0
2013-01-14 13:30:00,110.9,110.92,110.87,110.91,17400.0,79.8924,79.9068,79.8708,79.8996,17400.0
2013-01-14 13:40:00,110.91,110.96,110.78,110.85,41900.0,79.8996,79.9356,79.806,79.8564,41900.0
2013-01-14 13:50:00,110.85,110.88,110.78,110.79,21300.0,79.8564,79.878,79.806,79.8132,21300.0
2013-01-14 14:00:00,110.8,110.94,110.76,110.85,26300.0,79.8204,79.9212,79.7915,79.8564,26300.0
2013-01-14 14:10:00,110.86,110.98,110.85,110.97,11800.0,79.8636,79.95,79.8564,79.9428,11800.0
2013-01-14 14:20:00,110.98,111.1,110.95,111.1,12300.0,79.95,80.0365,79.9284,80.0365,12300.0
2013-01-14 14:30:00,111.07,111.2,111.07,111.2,32100.0,80.0149,80.1085,80.0149,80.1085,32100.0
2013-01-14 14:40:00,111.2,111.26,111.17,111.23,32400.0,80.1085,80.1517,80.0869,80.1301,32400.0
2013-01-14 14:50:00,111.23,111.46,111.21,111.45,52400.0,80.1301,80.2958,80.1157,80.2886,52400.0
2013-01-14 15:00:00,111.45,111.62,111.44,111.61,56800.0,80.2886,80.4111,80.2814,80.4039,56800.0
2013-01-14 15:10:00,111.61,111.64,111.46,111.54,35100.0,80.4039,80.4255,80.2958,80.3535,35100.0
2013-01-14 15:20:00,111.55,111.65,111.52,111.57,49100.0,80.3607,80.4327,80.339,80.3751,49100.0
2013-01-14 15:30:00,111.56,111.65,111.51,111.52,66100.0,80.3679,80.4327,80.3318,80.339,66100.0
2013-01-14 15:40:00,111.52,111.63,111.5,111.59,65500.0,80.339,80.4183,80.3246,80.3895,65500.0
2013-01-14 15:50:00,111.59,111.59,111.37,111.55,96200.0,80.3895,80.3895,80.231,80.3607,96200.0
2013-01-15 09:30:00,110.83,111.55,110.83,111.45,46500.0,79.842,80.3607,79.842,80.2886,46500.0
2013-01-15 09:40:00,111.47,111.5,111.26,111.29,10000.0,80.303,80.3246,80.1517,80.1734,10000.0
2013-01-15 09:50:00,111.32,111.37,110.97,111.23,36800.0,80.195,80.231,79.9428,80.1301,36800.0
2013-01-15 10:00:00,111.26,111.41,111.05,111.14,21300.0,80.1517,80.2598,80.0005,80.0653,21300.0
2013-01-15 10:10:00,111.17,111.39,111.12,111.19,12700.0,80.0869,80.2454,80.0509,80.1013,12700.0
2013-01-15 10:20:00,111.22,111.25,110.99,111.02,11800.0,80.1229,80.1445,79.9572,79.9788,11800.0
2013-01-15 10:30:00,110.98,111.23,110.95,111.22,10900.0,79.95,80.1301,79.9284,80.1229,10900.0
2013-01-15 10:40:00,111.22,111.4,111.22,111.29,17300.0,80.1229,80.2526,80.1229,80.1734,17300.0
2013-01-15 10:50:00,111.25,111.59,111.25,111.53,17500.0,80.1445,80.3895,80.1445,80.3463,17500.0
2013-01-15 11:00:00,111.53,111.6,111.49,111.55,9000.0,80.3463,80.3967,80.3174,80.3607,9000.0
2013-01-15 11:10:00,111.52,111.7,111.5,111.62,15800.0,80.339,80.4687,80.3246,80.4111,15800.0
2013-01-15 11:20:00,111.68,111.68,111.23,111.31,40300.0,80.4543,80.4543,80.1301,80.1878,40300.0
2013-01-15 11:30:00,111.35,111.42,111.25,111.29,13500.0,80.2166,80.267,80.1445,80.1734,13500.0
2013-01-15 11:40:00,111.29,111.33,111.17,111.29,61900.0,80.1734,80.2022,80.0869,80.1734,61900.0
2013-01-15 11:50:00,111.31,111.32,111.19,111.29,9300.0,80.1878,80.195,80.1013,80.1734,9300.0
2013-01-15 12:00:00,111.3,111.44,111.24,111.27,21100.0,80.1806,80.2814,80.1373,80.1589,21100.0
2013-01-15 12:10:00,111.29,111.4,111.2,111.35,7100.0,80.1734,80.2526,80.1085,80.2166,7100.0
2013-01-15 12:20:00,111.35,111.4,111.33,111.37,2600.0,80.2166,80.2526,80.2022,80.231,2600.0
2013-01-15 12:30:00,111.35,111.62,111.35,111.57,51300.0,80.2166,80.4111,80.2166,80.3751,51300.0
2013-01-15 12:40:00,111.59,111.68,111.57,111.59,9000.0,80.3895,80.4543,80.3751,80.3895,9000.0
2013-01-15 12:50:00,111.55,111.59,111.52,111.57,5500.0,80.3607,80.3895,80.339,80.3751,5500.0
2013-01-15 13:00:00,111.55,111.57,111.48,111.5,6700.0,80.3607,80.3751,80.3102,80.3246,6700.0
2013-01-15 13:10:00,111.48,111.66,111.43,111.66,12900.0,80.3102,80.4399,80.2742,80.4399,12900.0
2013-01-15 13:20:00,111.63,111.66,111.54,111.58,6900.0,80.4183,80.4399,80.3535,80.3823,6900.0
2013-01-15 13:30:00,111.57,111.7,111.55,111.67,7500.0,80.3751,80.4687,80.3607,80.4471,7500.0
2013-01-15 13:40:00,111.65,111.74,111.61,111.67,6800.0,80.4327,80.4975,80.4039,80.4471,6800.0
2013-01-15 13:50:00,111.69,111.72,111.49,111.54,6600.0,80.4615,80.4831,80.3174,80.3535,6600.0
2013-01-15 14:00:00,111.57,111.59,111.46,111.53,7600.0,80.3751,80.3895,80.2958,80.3463,7600.0
2013-01-15 14:10:00,111.55,111.59,111.42,111.45,6100.0,80.3607,80.3895,80.267,80.2886,6100.0
2013-01-15 14:20:00,111.44,111.44,111.32,111.36,11000.0,80.2814,80.2814,80.195,80.2238,11000.0
2013-01-15 14:30:00,111.38,111.45,111.37,111.39,5200.0,80.2382,80.2886,80.231,80.2454,5200.0
2013-01-15 14:40:00,111.38,111.55,111.37,111.55,11700.0,80.2382,80.3607,80.231,80.3607,11700.0
2013-01-15 14:50:00,111.57,111.71,111.56,111.69,23900.0,80.3751,80.4759,80.3679,80.4615,23900.0
2013-01-15 15:00:00,111.7,111.83,111.7,111.79,34600.0,80.4687,80.5624,80.4687,80.5336,34600.0
2013-01-15 15:10:00,111.78,112.0,111.78,111.96,23600.0,80.5264,80.6848,80.5264,80.656,23600.0
2013-01-15 15:20:00,111.98,112.02,111.87,111.99,36100.0,80.6704,80.6992,80.5912,80.6776,36100.0
2013-01-15 15:30:00,112.01,112.08,111.9,111.91,41300.0,80.692,80.7425,80.6128,80.62,41300.0
2013-01-15 15:40:00,111.9,112.02,111.87,111.91,47500.0,80.6128,80.6992,80.5912,80.62,47500.0
2013-01-15 15:50:00,111.89,111.93,111.82,111.83,87100.0,80.6056,80.6344,80.5552,80.5624,87100.0
2013-01-16 09:30:00,111.53,111.54,111.03,111.44,76500.0,80.3463,80.3535,79.9861,80.2814,76500.0
2013-01-16 09:40:00,111.44,112.23,111.37,111.93,48900.0,80.2814,80.8505,80.231,80.6344,48900.0
2013-01-16 09:50:00,111.93,112.01,111.75,111.81,13000.0,80.6344,80.692,80.5047,80.548,13000.0
2013-01-16 10:00:00,111.78,111.96,111.53,111.67,24000.0,80.5264,80.656,80.3463,80.4471,24000.0
2013-01-16 10:10:00,111.66,111.67,111.47,111.58,8400.0,80.4399,80.4471,80.303,80.3823,8400.0
2013-01-16 10:20:00,111.53,111.63,111.28,111.37,10700.0,80.3463,80.4183,80.1662,80.231,10700.0
2013-01-16 10:30:00,111.34,111.4,111.1,111.1,24000.0,80.2094,80.2526,80.0365,80.0365,24000.0
2013-01-16 10:40:00,111.13,111.21,111.1,111.12,8600.0,80.0581,80.1157,80.0365,80.0509,8600.0
2013-01-16 10:50:00,111.13,111.46,111.12,111.45,74500.0,80.0581,80.2958,80.0509,80.2886,74500.0
2013-01-16 11:00:00,111.48,111.53,111.39,111.51,57800.0,80.3102,80.3463,80.2454,80.3318,57800.0
2013-01-16 11:10:00,111.53,111.86,111.53,111.79,42200.0,80.3463,80.584,80.3463,80.5336,42200.0
2013-01-16 11:20:00,111.8,111.93,111.8,111.86,14700.0,80.5408,80.6344,80.5408,80.584,14700.0
2013-01-16 11:30:00,111.88,111.91,111.83,111.84,10500.0,80.5984,80.62,80.5624,80.5696,10500.0
2013-01-16 11:40:00,111.83,111.89,111.81,111.89,6000.0,80.5624,80.6056,80.548,80.6056,6000.0
2013-01-16 11:50:00,111.88,111.98,111.84,111.94,13900.0,80.5984,80.6704,80.5696,80.6416,13900.0
2013-01-16 12:00:00,111.93,111.93,111.8,111.9,13600.0,80.6344,80.6344,80.5408,80.6128,13600.0
2013-01-16 12:10:00,111.92,112.14,111.91,112.04,21700.0,80.6272,80.7857,80.62,80.7137,21700.0
2013-01-16 12:20:00,112.05,112.05,111.95,112.0,6700.0,80.7209,80.7209,80.6488,80.6848,6700.0
2013-01-16 12:30:00,112.0,112.0,111.86,111.97,6000.0,80.6848,80.6848,80.584,80.6632,6000.0
2013-01-16 12:40:00,111.97,111.98,111.8,111.88,16500.0,80.6632,80.6704,80.5408,80.5984,16500.0
2013-01-16 12:50:00,111.9,111.99,111.82,111.97,19000.0,80.6128,80.6776,80.5552,80.6632,19000.0
2013-01-16 13:00:00,111.98,112.11,111.9,112.06,11900.0,80.6704,80.7641,80.6128,80.7281,11900.0
2013-01-16 13:10:00,112.06,112.06,111.91,111.97,6300.0,80.7281,80.7281,80.62,80.6632,6300.0
2013-01-16 13:20:00,111.97,112.04,111.96,111.99,3300.0,80.6632,80.7137,80.656,80.6776,3300.0
2013-01-16 13:30:00,111.99,112.07,111.96,112.02,9200.0,80.6776,80.7353,80.656,80.6992,9200.0
2013-01-16 13:40:00,112.02,112.07,111.98,112.06,20000.0,80.6992,80.7353,80.6704,80.7281,20000.0
2013-01-16 13:50:00,112.04,112.12,112.04,112.1,9000.0,80.7137,80.7713,80.7137,80.7569,9000.0
2013-01-16 14:00:00,112.08,112.12,112.01,112.01,12700.0,80.7425,80.7713,80.692,80.692,12700.0
2013-01-16 14:10:00,112.02,112.13,112.01,112.05,14700.0,80.6992,80.7785,80.692,80.7209,14700.0
2013-01-16 14:20:00,112.02,112.03,111.98,112.0,15200.0,80.6992,80.7065,80.6704,80.6848,15200.0
2013-01-16 14:30:00,112.0,112.01,111.97,111.97,15800.0,80.6848,80.692,80.6632,80.6632,15800.0
2013-01-16 14:40:00,111.98,112.1,111.97,112.09,15200.0,80.6704,80.7569,80.6632,80.7497,15200.0
2013-01-16 14:50:00,112.09,112.13,112.08,112.09,11100.0,80.7497,80.7785,80.7425,80.7497,11100.0
2013-01-16 15:00:00,112.09,112.2,112.02,112.18,14300.0,80.7497,80.8289,80.6992,80.8145,14300.0
2013-01-16 15:10:00,112.18,112.2,112.13,112.15,12100.0,80.8145,80.8289,80.7785,80.7929,12100.0
2013-01-16 15:20:00,112.15,112.17,112.08,112.09,12500.0,80.7929,80.8073,80.7425,80.7497,12500.0
2013-01-16 15:30:00,112.09,112.13,112.06,112.13,13900.0,80.7497,80.7785,80.7281,80.7785,13900.0
2013-01-16 15:40:00,112.14,112.15,111.95,111.97,50200.0,80.7857,80.7929,80.6488,80.6632,50200.0
2013-01-16 15:50:00,111.97,112.06,111.91,112.06,132300.0,80.6632,80.7281,80.62,80.7281,132300.0
2013-01-17 09:30:00,112.56,113.0,112.4,112.95,35000.0,81.0883,81.4052,80.973,81.3692,35000.0
2013-01-17 09:40:00,112.92,112.92,112.4,112.42,26600.0,81.3476,81.3476,80.973,80.9874,26600.0
2013-01-17 09:50:00,112.43,112.6,112.43,112.52,16600.0,80.9946,81.1171,80.9946,81.0594,16600.0
2013-01-17 10:00:00,112.51,112.52,111.72,112.4,40200.0,81.0522,81.0594,80.4831,80.973,40200.0
2013-01-17 10:10:00,112.33,112.69,112.33,112.6,16800.0,80.9226,81.1819,80.9226,81.1171,16800.0
2013-01-17 10:20:00,112.56,112.7,112.51,112.58,7400.0,81.0883,81.1891,81.0522,81.1027,7400.0
2013-01-17 10:30:00,112.56,112.73,112.54,112.73,15700.0,81.0883,81.2107,81.0739,81.2107,15700.0
2013-01-17 10:40:00,112.73,112.99,112.73,112.89,64800.0,81.2107,81.398,81.2107,81.326,64800.0
2013-01-17 10:50:00,112.88,112.91,112.69,112.85,48800.0,81.3188,81.3404,81.1819,81.2972,48800.0
2013-01-17 11:00:00,112.87,112.88,112.78,112.79,23600.0,81.3116,81.3188,81.2468,81.254,23600.0
2013-01-17 11:10:00,112.81,113.08,112.78,113.01,32200.0,81.2684,81.4629,81.2468,81.4124,32200.0
2013-01-17 11:20:00,113.03,113.27,113.0,113.16,25200.0,81.4269,81.5997,81.4052,81.5205,25200.0
2013-01-17 11:30:00,113.16,113.47,113.15,113.44,34800.0,81.5205,81.7438,81.5133,81.7222,34800.0
2013-01-17 11:40:00,113.45,113.61,113.42,113.57,50000.0,81.7294,81.8447,81.7078,81.8159,50000.0
2013-01-17 11:50:00,113.6,113.65,113.46,113.52,45100.0,81.8375,81.8735,81.7366,81.7798,45100.0
2013-01-17 12:00:00,113.52,113.6,113.31,113.31,51000.0,81.7798,81.8375,81.6286,81.6286,51000.0
2013-01-17 12:10:00,113.33,113.84,113.31,113.78,38300.0,81.643,82.0104,81.6286,81.9672,38300.0
2013-01-17 12:20:00,113.79,113.89,113.73,113.77,26900.0,81.9744,82.0464,81.9311,81.9599,26900.0
2013-01-17 12:30:00,113.72,113.97,113.72,113.92,27000.0,81.9239,82.104,81.9239,82.068,27000.0
2013-01-17 12:40:00,113.88,113.94,113.72,113.92,39800.0,82.0392,82.0824,81.9239,82.068,39800.0
2013-01-17 12:50:00,113.9,113.93,113.74,113.79,25400.0,82.0536,82.0752,81.9383,81.9744,25400.0
2013-01-17 13:00:00,113.78,113.86,113.71,113.75,15600.0,81.9672,82.0248,81.9167,81.9455,15600.0
2013-01-17 13:10:00,113.75,113.82,113.68,113.7,23600.0,81.9455,81.996,81.8951,81.9095,23600.0
2013-01-17 13:20:00,113.68,113.7,113.55,113.67,23100.0,81.8951,81.9095,81.8015,81.8879,23100.0
2013-01-17 13:30:00,113.65,113.79,113.65,113.77,21400.0,81.8735,81.9744,81.8735,81.9599,21400.0
2013-01-17 13:40:00,113.72,113.83,113.7,113.71,17300.0,81.9239,82.0032,81.9095,81.9167,17300.0
2013-01-17 13:50:00,113.71,114.08,113.7,113.97,43800.0,81.9167,82.1833,81.9095,82.104,43800.0
2013-01-17 14:00:00,113.97,114.07,113.91,114.07,20000.0,82.104,82.1761,82.0608,82.1761,20000.0
2013-01-17 14:10:00,114.06,114.2,113.98,114.18,28200.0,82.1689,82.2697,82.1112,82.2553,28200.0
2013-01-17 14:20:00,114.16,114.26,114.1,114.17,22900.0,82.2409,82.3129,82.1977,82.2481,22900.0
2013-01-17 14:30:00,114.16,114.38,114.13,114.33,23600.0,82.2409,82.3994,82.2193,82.3634,23600.0
2013-01-17 14:40:00,114.33,114.46,114.33,114.45,41000.0,82.3634,82.457,82.3634,82.4498,41000.0
2013-01-17 14:50:00,114.45,114.49,114.37,114.4,37800.0,82.4498,82.4786,82.3922,82.4138,37800.0
2013-01-17 15:00:00,114.39,114.49,114.34,114.42,32500.0,82.4066,82.4786,82.3706,82.4282,32500.0
2013-01-17 15:10:00,114.42,114.5,114.39,114.39,28800.0,82.4282,82.4858,82.4066,82.4066,28800.0
2013-01-17 15:20:00,114.39,114.5,114.36,114.47,48300.0,82.4066,82.4858,82.385,82.4642,48300.0
2013-01-17 15:30:00,114.47,114.5,114.34,114.39,49700.0,82.4642,82.4858,82.3706,82.4066,49700.0
2013-01-17 15:40:00,114.39,114.44,114.34,114.42,66100.0,82.4066,82.4426,82.3706,82.4282,66100.0
2013-01-17 15:50:00,114.41,114.42,114.19,114.2,136400.0,82.421,82.4282,82.2625,82.2697,136400.0
2013-01-18 09:30:00,114.08,114.2,113.35,113.98,225300.0,82.1833,82.2697,81.6574,82.1112,225300.0
2013-01-18 09:40:00,114.02,114.45,113.94,114.21,56200.0,82.14,82.4498,82.0824,82.2769,56200.0
2013-01-18 09:50:00,114.2,114.38,114.08,114.34,37800.0,82.2697,82.3994,82.1833,82.3706,37800.0
2013-01-18 10:00:00,114.34,114.34,114.12,114.27,20200.0,82.3706,82.3706,82.2121,82.3201,20200.0
2013-01-18 10:10:00,114.24,114.5,114.19,114.48,40000.0,82.2985,82.4858,82.2625,82.4714,40000.0
2013-01-18 10:20:00,114.5,114.56,114.44,114.45,54500.0,82.4858,82.5291,82.4426,82.4498,54500.0
2013-01-18 10:30:00,114.46,114.46,113.99,114.19,51300.0,82.457,82.457,82.1184,82.2625,51300.0
2013-01-18 10:40:00,114.23,114.23,113.95,114.05,29200.0,82.2913,82.2913,82.0896,82.1617,29200.0
2013-01-18 10:50:00,114.03,114.08,113.98,113.98,15500.0,82.1473,82.1833,82.1112,82.1112,15500.0
2013-01-18 11:00:00,113.99,114.04,113.76,113.78,50100.0,82.1184,82.1545,81.9527,81.9672,50100.0
2013-01-18 11:10:00,113.76,114.0,113.68,113.88,29600.0,81.9527,82.1256,81.8951,82.0392,29600.0
2013-01-18 11:20:00,113.88,113.96,113.87,113.88,16200.0,82.0392,82.0968,82.032,82.0392,16200.0
2013-01-18 11:30:00,113.88,113.96,113.74,113.74,14500.0,82.0392,82.0968,81.9383,81.9383,14500.0
2013-01-18 11:40:00,113.75,113.8,113.68,113.76,22900.0,81.9455,81.9816,81.8951,81.9527,22900.0
2013-01-18 11:50:00,113.75,113.86,113.71,113.86,12800.0,81.9455,82.0248,81.9167,82.0248,12800.0
2013-01-18 12:00:00,113.86,113.89,113.73,113.76,21100.0,82.0248,82.0464,81.9311,81.9527,21100.0
2013-01-18 12:10:00,113.75,113.84,113.73,113.77,21200.0,81.9455,82.0104,81.9311,81.9599,21200.0
2013-01-18 12:20:00,113.76,113.92,113.75,113.86,15500.0,81.9527,82.068,81.9455,82.0248,15500.0
2013-01-18 12:30:00,113.87,114.01,113.75,114.01,15800.0,82.032,82.1328,81.9455,82.1328,15800.0
2013-01-18 12:40:00,114.01,114.06,113.97,114.06,9200.0,82.1328,82.1689,82.104,82.1689,9200.0
2013-01-18 12:50:00,114.03,114.19,114.01,114.06,13500.0,82.1473,82.2625,82.1328,82.1689,13500.0
2013-01-18 13:00:00,114.08,114.48,114.07,114.48,21700.0,82.1833,82.4714,82.1761,82.4714,21700.0
2013-01-18 13:10:00,114.49,114.57,114.42,114.51,16800.0,82.4786,82.5363,82.4282,82.493,16800.0
2013-01-18 13:20:00,114.48,114.69,114.46,114.67,30600.0,82.4714,82.6227,82.457,82.6083,30600.0
2013-01-18 13:30:00,114.7,114.93,114.69,114.9,49400.0,82.6299,82.7956,82.6227,82.774,49400.0
2013-01-18 13:40:00,114.89,115.05,114.75,114.93,83900.0,82.7668,82.8821,82.6659,82.7956,83900.0
2013-01-18 13:50:00,114.91,115.08,114.88,114.98,51800.0,82.7812,82.9037,82.7596,82.8316,51800.0
2013-01-18 14:00:00,114.98,115.07,114.95,114.95,26200.0,82.8316,82.8965,82.81,82.81,26200.0
2013-01-18 14:10:00,114.94,115.05,114.94,115.01,30900.0,82.8028,82.8821,82.8028,82.8532,30900.0
2013-01-18 14:20:00,115.01,115.04,114.98,115.0,23700.0,82.8532,82.8749,82.8316,82.846,23700.0
2013-01-18 14:30:00,115.0,115.24,114.98,115.12,48800.0,82.846,83.0189,82.8316,82.9325,48800.0
2013-01-18 14:40:00,115.12,115.24,115.1,115.13,35600.0,82.9325,83.0189,82.9181,82.9397,35600.0
2013-01-18 14:50:00,115.13,115.23,115.03,115.17,49700.0,82.9397,83.0117,82.8677,82.9685,49700.0
2013-01-18 15:00:00,115.16,115.25,115.12,115.25,44500.0,82.9613,83.0261,82.9325,83.0261,44500.0
2013-01-18 15:10:00,115.24,115.48,115.22,115.44,68200.0,83.0189,83.1918,83.0045,83.163,68200.0
2013-01-18 15:20:00,115.43,115.79,115.43,115.77,98000.0,83.1558,83.4152,83.1558,83.4007,98000.0
2013-01-18 15:30:00,115.78,115.81,115.5,115.51,94400.0,83.408,83.4296,83.2062,83.2134,94400.0
2013-01-18 15:40:00,115.51,115.74,115.46,115.69,102000.0,83.2134,83.3791,83.1774,83.3431,102000.0
2013-01-18 15:50:00,115.68,115.68,115.52,115.56,127900.0,83.3359,83.3359,83.2206,83.2495,127900.0
2013-01-22 09:30:00,115.22,115.43,114.73,114.8,56100.0,83.0045,83.1558,82.6515,82.702,56100.0
2013-01-22 09:40:00,114.76,114.95,114.5,114.92,22100.0,82.6731,82.81,82.4858,82.7884,22100.0
2013-01-22 09:50:00,114.9,115.38,114.72,115.08,31200.0,82.774,83.1198,82.6443,82.9037,31200.0
2013-01-22 10:00:00,114.98,115.2,114.89,115.11,31000.0,82.8316,82.9901,82.7668,82.9253,31000.0
2013-01-22 10:10:00,115.14,115.2,114.87,115.07,23200.0,82.9469,82.9901,82.7524,82.8965,23200.0
2013-01-22 10:20:00,115.07,115.13,114.84,114.86,44700.0,82.8965,82.9397,82.7308,82.7452,44700.0
2013-01-22 10:30:00,114.86,114.95,114.8,114.8,18600.0,82.7452,82.81,82.702,82.702,18600.0
2013-01-22 10:40:00,114.79,114.8,114.6,114.69,29300.0,82.6948,82.702,82.5579,82.6227,29300.0
2013-01-22 10:50:00,114.64,114.67,114.52,114.58,12800.0,82.5867,82.6083,82.5002,82.5435,12800.0
2013-01-22 11:00:00,114.6,114.68,114.56,114.63,18800.0,82.5579,82.6155,82.5291,82.5795,18800.0
2013-01-22 11:10:00,114.63,114.77,114.62,114.76,14600.0,82.5795,82.6803,82.5723,82.6731,14600.0
2013-01-22 11:20:00,114.79,115.07,114.77,115.0,17100.0,82.6948,82.8965,82.6803,82.846,17100.0
2013-01-22 11:30:00,114.99,115.01,114.88,114.91,14300.0,82.8388,82.8532,82.7596,82.7812,14300.0
2013-01-22 11:40:00,114.91,115.07,114.9,114.98,11200.0,82.7812,82.8965,82.774,82.8316,11200.0
2013-01-22 11:50:00,115.0,115.15,114.95,115.09,8700.0,82.846,82.9541,82.81,82.9109,8700.0
2013-01-22 12:00:00,115.08,115.2,115.07,115.1,13100.0,82.9037,82.9901,82.8965,82.9181,13100.0
2013-01-22 12:10:00,115.07,115.19,115.01,115.13,9900.0,82.8965,82.9829,82.8532,82.9397,9900.0
2013-01-22 12:20:00,115.19,115.23,115.13,115.16,7200.0,82.9829,83.0117,82.9397,82.9613,7200.0
2013-01-22 12:30:00,115.17,115.23,115.14,115.17,15700.0,82.9685,83.0117,82.9469,82.9685,15700.0
2013-01-22 12:40:00,115.16,115.29,115.15,115.2,14200.0,82.9613,83.055,82.9541,82.9901,14200.0
2013-01-22 12:50:00,115.21,115.29,115.15,115.22,11600.0,82.9973,83.055,82.9541,83.0045,11600.0
2013-01-22 13:00:00,115.22,115.29,115.21,115.27,7600.0,83.0045,83.055,82.9973,83.0405,7600.0
2013-01-22 13:10:00,115.28,115.3,115.21,115.26,13500.0,83.0478,83.0622,82.9973,83.0333,13500.0
2013-01-22 13:20:00,115.26,115.35,115.19,115.21,19800.0,83.0333,83.0982,82.9829,82.9973,19800.0
2013-01-22 13:30:00,115.25,115.31,115.15,115.25,8200.0,83.0261,83.0694,82.9541,83.0261,8200.0
2013-01-22 13:40:00,115.29,115.41,115.25,115.4,19200.0,83.055,83.1414,83.0261,83.1342,19200.0
2013-01-22 13:50:00,115.43,115.59,115.42,115.59,10500.0,83.1558,83.2711,83.1486,83.2711,10500.0
2013-01-22 14:00:00,115.55,115.61,115.5,115.58,16100.0,83.2423,83.2855,83.2062,83.2639,16100.0
2013-01-22 14:10:00,115.58,115.72,115.57,115.71,13100.0,83.2639,83.3647,83.2567,83.3575,13100.0
2013-01-22 14:20:00,115.7,115.72,115.56,115.63,16500.0,83.3503,83.3647,83.2495,83.2999,16500.0
2013-01-22 14:30:00,115.64,115.66,115.46,115.46,12200.0,83.3071,83.3215,83.1774,83.1774,12200.0
2013-01-22 14:40:00,115.44,115.46,115.33,115.46,16200.0,83.163,83.1774,83.0838,83.1774,16200.0
2013-01-22 14:50:00,115.46,115.48,115.33,115.42,23800.0,83.1774,83.1918,83.0838,83.1486,23800.0
2013-01-22 15:00:00,115.43,115.48,115.32,115.36,20300.0,83.1558,83.1918,83.0766,83.1054,20300.0
2013-01-22 15:10:00,115.38,115.43,115.31,115.41,17400.0,83.1198,83.1558,83.0694,83.1414,17400.0
2013-01-22 15:20:00,115.39,115.47,115.34,115.44,24000.0,83.127,83.1846,83.091,83.163,24000.0
2013-01-22 15:30:00,115.44,115.63,115.43,115.61,23200.0,83.163,83.2999,83.1558,83.2855,23200.0
2013-01-22 15:40:00,115.6,115.63,115.47,115.57,42000.0,83.2783,83.2999,83.1846,83.2567,42000.0
2013-01-22 15:50:00,115.6,115.79,115.52,115.79,67500.0,83.2783,83.4152,83.2206,83.4152,67500.0
2013-01-23 09:30:00,115.52,115.55,115.04,115.27,44200.0,83.2206,83.2423,82.8749,83.0405,44200.0
2013-01-23 09:40:00,115.25,115.76,115.01,115.68,47200.0,83.0261,83.3935,82.8532,83.3359,47200.0
2013-01-23 09:50:00,115.71,115.75,115.19,115.43,22600.0,83.3575,83.3863,82.9829,83.1558,22600.0
2013-01-23 10:00:00,115.43,115.43,115.16,115.2,19900.0,83.1558,83.1558,82.9613,82.9901,19900.0
2013-01-23 10:10:00,115.17,115.31,115.01,115.1,25000.0,82.9685,83.0694,82.8532,82.9181,25000.0
2013-01-23 10:20:00,115.06,115.18,114.6,114.62,49700.0,82.8893,82.9757,82.5579,82.5723,49700.0
2013-01-23 10:30:00,114.62,114.66,114.46,114.57,23100.0,82.5723,82.6011,82.457,82.5363,23100.0
2013-01-23 10:40:00,114.57,114.82,114.5,114.71,29300.0,82.5363,82.7164,82.4858,82.6371,29300.0
2013-01-23 10:50:00,114.74,114.86,114.64,114.83,19100.0,82.6587,82.7452,82.5867,82.7236,19100.0
2013-01-23 11:00:00,114.85,114.85,114.6,114.63,18900.0,82.738,82.738,82.5579,82.5795,18900.0
2013-01-23 11:10:00,114.65,114.9,114.65,114.8,17100.0,82.5939,82.774,82.5939,82.702,17100.0
2013-01-23 11:20:00,114.81,114.81,114.47,114.5,45400.0,82.7092,82.7092,82.4642,82.4858,45400.0
2013-01-23 11:30:00,114.51,114.58,114.5,114.5,9700.0,82.493,82.5435,82.4858,82.4858,9700.0
2013-01-23 11:40:00,114.53,114.69,114.4,114.42,41400.0,82.5075,82.6227,82.4138,82.4282,41400.0
2013-01-23 11:50:00,114.42,114.67,114.39,114.6,86300.0,82.4282,82.6083,82.4066,82.5579,86300.0
2013-01-23 12:00:00,114.6,114.82,114.56,114.75,17200.0,82.5579,82.7164,82.5291,82.6659,17200.0
2013-01-23 12:10:00,114.7,114.74,114.66,114.71,9200.0,82.6299,82.6587,82.6011,82.6371,9200.0
2013-01-23 12:20:00,114.7,114.72,114.66,114.71,8800.0,82.6299,82.6443,82.6011,82.6371,8800.0
2013-01-23 12:30:00,114.72,114.85,114.71,114.77,15900.0,82.6443,82.738,82.6371,82.6803,15900.0
2013-01-23 12:40:00,114.76,114.97,114.76,114.8,52900.0,82.6731,82.8244,82.6731,82.702,52900.0
2013-01-23 12:50:00,114.79,114.98,114.79,114.97,28700.0,82.6948,82.8316,82.6948,82.8244,28700.0
2013-01-23 13:00:00,114.96,115.11,114.95,115.1,26700.0,82.8172,82.9253,82.81,82.9181,26700.0
2013-01-23 13:10:00,115.1,115.4,115.09,115.34,28400.0,82.9181,83.1342,82.9109,83.091,28400.0
2013-01-23 13:20:00,115.35,115.52,115.31,115.45,44200.0,83.0982,83.2206,83.0694,83.1702,44200.0
2013-01-23 13:30:00,115.46,115.49,115.29,115.39,29100.0,83.1774,83.199,83.055,83.127,29100.0
2013-01-23 13:40:00,115.38,115.53,115.35,115.35,21900.0,83.1198,83.2279,83.0982,83.0982,21900.0
2013-01-23 13:50:00,115.39,115.47,115.39,115.44,7500.0,83.127,83.1846,83.127,83.163,7500.0
2013-01-23 14:00:00,115.46,115.56,115.36,115.36,10300.0,83.1774,83.2495,83.1054,83.1054,10300.0
2013-01-23 14:10:00,115.38,115.4,115.34,115.36,10400.0,83.1198,83.1342,83.091,83.1054,10400.0
2013-01-23 14:20:00,115.37,115.39,115.31,115.34,9900.0,83.1126,83.127,83.0694,83.091,9900.0
2013-01-23 14:30:00,115.34,115.36,115.27,115.34,14100.0,83.091,83.1054,83.0405,83.091,14100.0
2013-01-23 14:40:00,115.36,115.38,115.28,115.34,17000.0,83.1054,83.1198,83.0478,83.091,17000.0
2013-01-23 14:50:00,115.34,115.36,115.3,115.35,11400.0,83.091,83.1054,83.0622,83.0982,11400.0
2013-01-23 15:00:00,115.35,115.53,115.34,115.4,26900.0,83.0982,83.2279,83.091,83.1342,26900.0
2013-01-23 15:10:00,115.4,115.45,115.36,115.39,14100.0,83.1342,83.1702,83.1054,83.127,14100.0
2013-01-23 15:20:00,115.39,115.39,115.33,115.35,19900.0,83.127,83.127,83.0838,83.0982,19900.0
2013-01-23 15:30:00,115.34,115.35,115.27,115.28,20000.0,83.091,83.0982,83.0405,83.0478,20000.0
2013-01-23 15:40:00,115.28,115.31,115.17,115.3,31400.0,83.0478,83.0694,82.9685,83.0622,31400.0
2013-01-23 15:50:00,115.3,115.32,115.15,115.26,67100.0,83.0622,83.0766,82.9541,83.0333,67100.0
2013-01-24 09:30:00,113.5,115.58,112.61,115.22,345200.0,81.7654,83.2639,81.1243,83.0045,345200.0
2013-01-24 09:40:00,115.06,115.83,115.06,115.71,56200.0,82.8893,83.444,82.8893,83.3575,56200.0
2013-01-24 09:50:00,115.78,115.98,115.6,115.98,40400.0,83.408,83.552,83.2783,83.552,40400.0
2013-01-24 10:00:00,115.93,116.42,115.93,116.26,55000.0,83.516,83.869,83.516,83.7537,55000.0
2013-01-24 10:10:00,116.23,116.26,115.98,116.16,58500.0,83.7321,83.7537,83.552,83.6817,58500.0
2013-01-24 10:20:00,116.16,116.32,116.03,116.28,39300.0,83.6817,83.797,83.5881,83.7682,39300.0
2013-01-24 10:30:00,116.34,116.39,116.18,116.32,27400.0,83.8114,83.8474,83.6961,83.797,27400.0
2013-01-24 10:40:00,116.3,116.67,116.23,116.67,65300.0,83.7826,84.0491,83.7321,84.0491,65300.0
2013-01-24 10:50:00,116.68,117.49,116.68,117.26,133800.0,84.0563,84.6398,84.0563,84.4741,133800.0
2013-01-24 11:00:00,117.28,117.41,117.22,117.23,93200.0,84.4886,84.5822,84.4453,84.4525,93200.0
2013-01-24 11:10:00,117.21,117.34,117.0,117.01,53800.0,84.4381,84.5318,84.2868,84.294,53800.0
2013-01-24 11:20:00,117.01,117.54,117.0,117.48,61000.0,84.294,84.6759,84.2868,84.6326,61000.0
2013-01-24 11:30:00,117.51,117.61,117.08,117.31,157400.0,84.6542,84.7263,84.3445,84.5102,157400.0
2013-01-24 11:40:00,117.31,117.31,117.01,117.01,35500.0,84.5102,84.5102,84.294,84.294,35500.0
2013-01-24 11:50:00,117.03,117.04,116.8,116.9,33900.0,84.3085,84.3157,84.1428,84.2148,33900.0
2013-01-24 12:00:00,116.9,116.94,116.6,116.6,38800.0,84.2148,84.2436,83.9987,83.9987,38800.0
2013-01-24 12:10:00,116.63,116.94,116.61,116.83,37500.0,84.0203,84.2436,84.0059,84.1644,37500.0
2013-01-24 12:20:00,116.82,116.88,116.75,116.8,49000.0,84.1572,84.2004,84.1067,84.1428,49000.0
2013-01-24 12:30:00,116.81,116.81,116.44,116.46,88200.0,84.15,84.15,83.8834,83.8978,88200.0
2013-01-24 12:40:00,116.45,116.45,116.17,116.19,58200.0,83.8906,83.8906,83.6889,83.7033,58200.0
2013-01-24 12:50:00,116.16,116.19,115.74,115.82,58200.0,83.6817,83.7033,83.3791,83.4368,58200.0
2013-01-24 13:00:00,115.83,115.9,115.69,115.84,39100.0,83.444,83.4944,83.3431,83.4512,39100.0
2013-01-24 13:10:00,115.87,116.04,115.81,116.0,14800.0,83.4728,83.5953,83.4296,83.5664,14800.0
2013-01-24 13:20:00,116.03,116.13,115.71,115.77,28400.0,83.5881,83.6601,83.3575,83.4007,28400.0
2013-01-24 13:30:00,115.79,115.84,115.5,115.52,23100.0,83.4152,83.4512,83.2062,83.2206,23100.0
2013-01-24 13:40:00,115.51,115.6,115.22,115.36,58000.0,83.2134,83.2783,83.0045,83.1054,58000.0
2013-01-24 13:50:00,115.34,115.66,115.3,115.59,47900.0,83.091,83.3215,83.0622,83.2711,47900.0
2013-01-24 14:00:00,115.59,115.63,115.45,115.54,27300.0,83.2711,83.2999,83.1702,83.2351,27300.0
2013-01-24 14:10:00,115.59,115.6,115.41,115.41,14800.0,83.2711,83.2783,83.1414,83.1414,14800.0
2013-01-24 14:20:00,115.43,115.6,115.32,115.55,30300.0,83.1558,83.2783,83.0766,83.2423,30300.0
2013-01-24 14:30:00,115.57,115.72,115.52,115.53,31200.0,83.2567,83.3647,83.2206,83.2279,31200.0
2013-01-24 14:40:00,115.51,115.55,115.43,115.5,24100.0,83.2134,83.2423,83.1558,83.2062,24100.0
2013-01-24 14:50:00,115.52,115.52,115.37,115.4,14800.0,83.2206,83.2206,83.1126,83.1342,14800.0
2013-01-24 15:00:00,115.39,115.49,115.3,115.46,21800.0,83.127,83.199,83.0622,83.1774,21800.0
2013-01-24 15:10:00,115.44,115.64,115.4,115.58,49100.0,83.163,83.3071,83.1342,83.2639,49100.0
2013-01-24 15:20:00,115.56,115.77,115.5,115.66,48600.0,83.2495,83.4007,83.2062,83.3215,48600.0
2013-01-24 15:30:00,115.67,115.8,115.63,115.72,48400.0,83.3287,83.4224,83.2999,83.3647,48400.0
2013-01-24 15:40:00,115.71,115.75,115.49,115.56,50700.0,83.3575,83.3863,83.199,83.2495,50700.0
2013-01-24 15:50:00,115.55,115.66,115.36,115.47,148800.0,83.2423,83.3215,83.1054,83.1846,148800.0
2013-01-25 09:30:00,115.57,116.25,115.46,115.67,60800.0,83.2567,83.7465,83.1774,83.3287,60800.0
2013-01-25 09:40:00,115.66,115.74,115.28,115.55,47200.0,83.3215,83.3791,83.0478,83.2423,47200.0
2013-01-25 09:50:00,115.53,115.77,115.53,115.64,31200.0,83.2279,83.4007,83.2279,83.3071,31200.0
2013-01-25 10:00:00,115.62,116.27,115.58,116.16,39600.0,83.2927,83.7609,83.2639,83.6817,39600.0
2013-01-25 10:10:00,116.18,116.33,116.13,116.31,19900.0,83.6961,83.8042,83.6601,83.7898,19900.0
2013-01-25 10:20:00,116.31,116.44,115.97,115.97,34400.0,83.7898,83.8834,83.5448,83.5448,34400.0
2013-01-25 10:30:00,115.89,116.04,115.77,115.97,40800.0,83.4872,83.5953,83.4007,83.5448,40800.0
2013-01-25 10:40:00,115.95,116.26,115.86,116.01,29200.0,83.5304,83.7537,83.4656,83.5736,29200.0
2013-01-25 10:50:00,116.01,116.04,115.93,115.96,9600.0,83.5736,83.5953,83.516,83.5376,9600.0
2013-01-25 11:00:00,115.96,116.26,115.79,116.24,30500.0,83.5376,83.7537,83.4152,83.7393,30500.0
2013-01-25 11:10:00,116.22,116.32,116.13,116.2,11600.0,83.7249,83.797,83.6601,83.7105,11600.0
2013-01-25 11:20:00,116.18,116.18,115.93,116.03,19800.0,83.6961,83.6961,83.516,83.5881,19800.0
2013-01-25 11:30:00,116.11,116.42,116.07,116.31,12700.0,83.6457,83.869,83.6169,83.7898,12700.0
2013-01-25 11:40:00,116.34,116.59,116.34,116.51,29000.0,83.8114,83.9915,83.8114,83.9338,29000.0
2013-01-25 11:50:00,116.5,116.5,116.12,116.13,31000.0,83.9266,83.9266,83.6529,83.6601,31000.0
2013-01-25 12:00:00,116.15,116.58,116.14,116.51,28200.0,83.6745,83.9843,83.6673,83.9338,28200.0
2013-01-25 12:10:00,116.54,116.54,116.19,116.46,28800.0,83.9555,83.9555,83.7033,83.8978,28800.0
2013-01-25 12:20:00,116.48,116.48,116.32,116.35,19700.0,83.9122,83.9122,83.797,83.8186,19700.0
2013-01-25 12:30:00,116.39,116.55,116.39,116.51,30300.0,83.8474,83.9627,83.8474,83.9338,30300.0
2013-01-25 12:40:00,116.52,116.54,116.48,116.48,18000.0,83.941,83.9555,83.9122,83.9122,18000.0
2013-01-25 12:50:00,116.47,116.63,116.44,116.51,17200.0,83.905,84.0203,83.8834,83.9338,17200.0
2013-01-25 13:00:00,116.53,116.59,116.51,116.54,9500.0,83.9483,83.9915,83.9338,83.9555,9500.0
2013-01-25 13:10:00,116.54,116.6,116.49,116.53,18400.0,83.9555,83.9987,83.9194,83.9483,18400.0
2013-01-25 13:20:00,116.53,116.65,116.48,116.54,14300.0,83.9483,84.0347,83.9122,83.9555,14300.0
2013-01-25 13:30:00,116.56,116.6,116.5,116.52,14800.0,83.9699,83.9987,83.9266,83.941,14800.0
2013-01-25 13:40:00,116.55,116.65,116.51,116.51,11100.0,83.9627,84.0347,83.9338,83.9338,11100.0
2013-01-25 13:50:00,116.55,116.58,116.48,116.56,17000.0,83.9627,83.9843,83.9122,83.9699,17000.0
2013-01-25 14:00:00,116.56,116.97,116.56,116.9,41400.0,83.9699,84.2652,83.9699,84.2148,41400.0
2013-01-25 14:10:00,116.9,117.0,116.87,116.97,45200.0,84.2148,84.2868,84.1932,84.2652,45200.0
2013-01-25 14:20:00,116.97,117.03,116.88,116.9,22400.0,84.2652,84.3085,84.2004,84.2148,22400.0
2013-01-25 14:30:00,116.94,117.17,116.92,117.01,23100.0,84.2436,84.4093,84.2292,84.294,23100.0
2013-01-25 14:40:00,116.98,117.24,116.97,117.23,53900.0,84.2724,84.4597,84.2652,84.4525,53900.0
2013-01-25 14:50:00,117.22,117.22,116.78,116.79,26300.0,84.4453,84.4453,84.1284,84.1356,26300.0
2013-01-25 15:00:00,116.77,116.87,116.69,116.78,24800.0,84.1211,84.1932,84.0635,84.1284,24800.0
2013-01-25 15:10:00,116.78,116.85,116.72,116.75,20100.0,84.1284,84.1788,84.0851,84.1067,20100.0
2013-01-25 15:20:00,116.74,116.93,116.72,116.92,20000.0,84.0995,84.2364,84.0851,84.2292,20000.0
2013-01-25 15:30:00,116.93,116.98,116.8,116.94,30600.0,84.2364,84.2724,84.1428,84.2436,30600.0
2013-01-25 15:40:00,116.93,116.93,116.7,116.81,49100.0,84.2364,84.2364,84.0707,84.15,49100.0
2013-01-25 15:50:00,116.8,117.05,116.77,116.99,99700.0,84.1428,84.3229,84.1211,84.2796,99700.0
2013-01-28 09:30:00,117.39,117.95,115.63,116.2,192600.0,84.5678,84.9712,83.2999,83.7105,192600.0
2013-01-28 09:40:00,116.3,116.58,115.85,115.93,63600.0,83.7826,83.9843,83.4584,83.516,63600.0
2013-01-28 09:50:00,115.93,116.06,115.34,115.4,67400.0,83.516,83.6097,83.091,83.1342,67400.0
2013-01-28 10:00:00,115.36,115.38,114.75,114.77,75500.0,83.1054,83.1198,82.6659,82.6803,75500.0
2013-01-28 10:10:00,114.77,115.22,114.75,115.11,55400.0,82.6803,83.0045,82.6659,82.9253,55400.0
2013-01-28 10:20:00,115.18,115.55,115.18,115.55,16100.0,82.9757,83.2423,82.9757,83.2423,16100.0
2013-01-28 10:30:00,115.59,115.67,115.35,115.49,31100.0,83.2711,83.3287,83.0982,83.199,31100.0
2013-01-28 10:40:00,115.49,115.72,115.24,115.6,15900.0,83.199,83.3647,83.0189,83.2783,15900.0
2013-01-28 10:50:00,115.6,115.65,115.29,115.65,14400.0,83.2783,83.3143,83.055,83.3143,14400.0
2013-01-28 11:00:00,115.69,115.79,115.66,115.69,10800.0,83.3431,83.4152,83.3215,83.3431,10800.0
2013-01-28 11:10:00,115.67,115.7,115.5,115.55,10000.0,83.3287,83.3503,83.2062,83.2423,10000.0
2013-01-28 11:20:00,115.51,115.65,115.38,115.65,22500.0,83.2134,83.3143,83.1198,83.3143,22500.0
2013-01-28 11:30:00,115.68,116.18,115.68,116.18,34400.0,83.3359,83.6961,83.3359,83.6961,34400.0
2013-01-28 11:40:00,116.15,116.49,116.13,116.43,45000.0,83.6745,83.9194,83.6601,83.8762,45000.0
2013-01-28 11:50:00,116.5,116.61,116.21,116.26,18600.0,83.9266,84.0059,83.7177,83.7537,18600.0
2013-01-28 12:00:00,116.27,116.44,116.22,116.42,7300.0,83.7609,83.8834,83.7249,83.869,7300.0
2013-01-28 12:10:00,116.42,116.42,116.18,116.35,27400.0,83.869,83.869,83.6961,83.8186,27400.0
2013-01-28 12:20:00,116.39,116.48,116.35,116.41,14500.0,83.8474,83.9122,83.8186,83.8618,14500.0
2013-01-28 12:30:00,116.42,116.5,116.38,116.4,7400.0,83.869,83.9266,83.8402,83.8546,7400.0
2013-01-28 12:40:00,116.43,116.47,116.4,116.4,7100.0,83.8762,83.905,83.8546,83.8546,7100.0
2013-01-28 12:50:00,116.42,116.42,116.24,116.33,10300.0,83.869,83.869,83.7393,83.8042,10300.0
2013-01-28 13:00:00,116.33,116.34,116.05,116.28,20200.0,83.8042,83.8114,83.6025,83.7682,20200.0
2013-01-28 13:10:00,116.26,116.39,116.11,116.17,14700.0,83.7537,83.8474,83.6457,83.6889,14700.0
2013-01-28 13:20:00,116.15,116.43,116.12,116.23,33200.0,83.6745,83.8762,83.6529,83.7321,33200.0
2013-01-28 13:30:00,116.2,116.32,116.15,116.28,12300.0,83.7105,83.797,83.6745,83.7682,12300.0
2013-01-28 13:40:00,116.24,116.31,116.23,116.24,8500.0,83.7393,83.7898,83.7321,83.7393,8500.0
2013-01-28 13:50:00,116.16,116.19,116.02,116.09,11600.0,83.6817,83.7033,83.5808,83.6313,11600.0
2013-01-28 14:00:00,116.08,116.12,116.01,116.09,7200.0,83.6241,83.6529,83.5736,83.6313,7200.0
2013-01-28 14:10:00,116.1,116.2,116.01,116.06,17600.0,83.6385,83.7105,83.5736,83.6097,17600.0
2013-01-28 14:20:00,116.08,116.12,115.85,116.12,29900.0,83.6241,83.6529,83.4584,83.6529,29900.0
2013-01-28 14:30:00,116.1,116.18,115.99,116.06,10600.0,83.6385,83.6961,83.5592,83.6097,10600.0
2013-01-28 14:40:00,116.07,116.2,116.06,116.14,19300.0,83.6169,83.7105,83.6097,83.6673,19300.0
2013-01-28 14:50:00,116.15,116.18,116.07,116.16,12600.0,83.6745,83.6961,83.6169,83.6817,12600.0
2013-01-28 15:00:00,116.19,116.25,116.05,116.13,18400.0,83.7033,83.7465,83.6025,83.6601,18400.0
2013-01-28 15:10:00,116.15,116.19,116.08,116.17,32300.0,83.6745,83.7033,83.6241,83.6889,32300.0
2013-01-28 15:20:00,116.14,116.14,115.92,116.0,27300.0,83.6673,83.6673,83.5088,83.5664,27300.0
2013-01-28 15:30:00,115.99,116.06,115.87,115.99,37800.0,83.5592,83.6097,83.4728,83.5592,37800.0
2013-01-28 15:40:00,115.94,116.04,115.87,116.02,29300.0,83.5232,83.5953,83.4728,83.5808,29300.0
2013-01-28 15:50:00,116.01,116.05,115.88,115.92,66000.0,83.5736,83.6025,83.48,83.5088,66000.0
2013-01-29 09:30:00,115.78,116.34,115.6,116.24,59300.0,83.408,83.8114,83.2783,83.7393,59300.0
2013-01-29 09:40:00,116.22,116.3,115.74,115.79,74900.0,83.7249,83.7826,83.3791,83.4152,74900.0
2013-01-29 09:50:00,115.84,116.24,115.8,116.0,72100.0,83.4512,83.7393,83.4224,83.5664,72100.0
2013-01-29 10:00:00,115.98,116.09,115.68,115.72,19600.0,83.552,83.6313,83.3359,83.3647,19600.0
2013-01-29 10:10:00,115.73,115.87,115.45,115.49,27600.0,83.3719,83.4728,83.1702,83.199,27600.0
2013-01-29 10:20:00,115.52,115.92,115.52,115.67,25400.0,83.2206,83.5088,83.2206,83.3287,25400.0
2013-01-29 10:30:00,115.63,115.64,115.15,115.26,42400.0,83.2999,83.3071,82.9541,83.0333,42400.0
2013-01-29 10:40:00,115.26,115.47,115.26,115.47,23700.0,83.0333,83.1846,83.0333,83.1846,23700.0
2013-01-29 10:50:00,115.48,115.67,115.35,115.42,34700.0,83.1918,83.3287,83.0982,83.1486,34700.0
2013-01-29 11:00:00,115.39,115.57,115.31,115.51,18400.0,83.127,83.2567,83.0694,83.2134,18400.0
2013-01-29 11:10:00,115.51,115.53,115.39,115.43,35500.0,83.2134,83.2279,83.127,83.1558,35500.0
2013-01-29 11:20:00,115.42,115.76,115.4,115.67,35800.0,83.1486,83.3935,83.1342,83.3287,35800.0
2013-01-29 11:30:00,115.74,115.78,115.66,115.74,20400.0,83.3791,83.408,83.3215,83.3791,20400.0
2013-01-29 11:40:00,115.72,115.72,115.61,115.72,15200.0,83.3647,83.3647,83.2855,83.3647,15200.0
2013-01-29 11:50:00,115.7,115.83,115.57,115.67,23300.0,83.3503,83.444,83.2567,83.3287,23300.0
2013-01-29 12:00:00,115.66,115.66,115.36,115.43,25100.0,83.3215,83.3215,83.1054,83.1558,25100.0
2013-01-29 12:10:00,115.45,115.48,115.34,115.43,23200.0,83.1702,83.1918,83.091,83.1558,23200.0
2013-01-29 12:20:00,115.42,115.44,115.36,115.36,22000.0,83.1486,83.163,83.1054,83.1054,22000.0
2013-01-29 12:30:00,115.38,115.49,115.34,115.4,21000.0,83.1198,83.199,83.091,83.1342,21000.0
2013-01-29 12:40:00,115.41,115.41,115.22,115.23,39300.0,83.1414,83.1414,83.0045,83.0117,39300.0
2013-01-29 12:50:00,115.21,115.31,115.12,115.16,30900.0,82.9973,83.0694,82.9325,82.9613,30900.0
2013-01-29 13:00:00,115.17,115.28,115.09,115.09,25700.0,82.9685,83.0478,82.9109,82.9109,25700.0
2013-01-29 13:10:00,115.09,115.11,115.0,115.07,42600.0,82.9109,82.9253,82.846,82.8965,42600.0
2013-01-29 13:20:00,115.1,115.2,115.04,115.06,67900.0,82.9181,82.9901,82.8749,82.8893,67900.0
2013-01-29 13:30:00,115.05,115.48,115.02,115.38,74200.0,82.8821,83.1918,82.8604,83.1198,74200.0
2013-01-29 13:40:00,115.42,115.42,115.03,115.05,30300.0,83.1486,83.1486,82.8677,82.8821,30300.0
2013-01-29 13:50:00,115.05,115.23,115.02,115.22,44500.0,82.8821,83.0117,82.8604,83.0045,44500.0
2013-01-29 14:00:00,115.24,115.4,115.21,115.4,21100.0,83.0189,83.1342,82.9973,83.1342,21100.0
2013-01-29 14:10:00,115.41,115.61,115.4,115.48,28800.0,83.1414,83.2855,83.1342,83.1918,28800.0
2013-01-29 14:20:00,115.49,115.63,115.46,115.58,27400.0,83.199,83.2999,83.1774,83.2639,27400.0
2013-01-29 14:30:00,115.59,115.66,115.58,115.65,23400.0,83.2711,83.3215,83.2639,83.3143,23400.0
2013-01-29 14:40:00,115.65,115.69,115.45,115.46,28600.0,83.3143,83.3431,83.1702,83.1774,28600.0
2013-01-29 14:50:00,115.47,115.52,115.39,115.52,16500.0,83.1846,83.2206,83.127,83.2206,16500.0
2013-01-29 15:00:00,115.52,115.66,115.48,115.66,33600.0,83.2206,83.3215,83.1918,83.3215,33600.0
2013-01-29 15:10:00,115.68,115.97,115.67,115.97,64900.0,83.3359,83.5448,83.3287,83.5448,64900.0
2013-01-29 15:20:00,115.96,116.15,115.94,116.11,42600.0,83.5376,83.6745,83.5232,83.6457,42600.0
2013-01-29 15:30:00,116.11,116.2,116.07,116.18,44000.0,83.6457,83.7105,83.6169,83.6961,44000.0
2013-01-29 15:40:00,116.17,116.18,116.1,116.12,49700.0,83.6889,83.6961,83.6385,83.6529,49700.0
2013-01-29 15:50:00,116.11,116.17,116.03,116.05,71700.0,83.6457,83.6889,83.5881,83.6025,71700.0
2013-01-30 09:30:00,116.13,116.36,115.5,116.2,56000.0,83.6601,83.8258,83.2062,83.7105,56000.0
2013-01-30 09:40:00,116.26,116.35,115.82,115.9,27600.0,83.7537,83.8186,83.4368,83.4944,27600.0
2013-01-30 09:50:00,115.93,116.11,115.75,116.0,42700.0,83.516,83.6457,83.3863,83.5664,42700.0
2013-01-30 10:00:00,115.93,115.94,115.68,115.92,17400.0,83.516,83.5232,83.3359,83.5088,17400.0
2013-01-30 10:10:00,115.9,115.99,115.7,115.85,23000.0,83.4944,83.5592,83.3503,83.4584,23000.0
2013-01-30 10:20:00,115.87,115.98,115.77,115.92,16900.0,83.4728,83.552,83.4007,83.5088,16900.0
2013-01-30 10:30:00,115.94,115.96,115.82,115.82,14000.0,83.5232,83.5376,83.4368,83.4368,14000.0
2013-01-30 10:40:00,115.82,115.86,115.73,115.79,27700.0,83.4368,83.4656,83.3719,83.4152,27700.0
2013-01-30 10:50:00,115.82,115.9,115.7,115.87,34600.0,83.4368,83.4944,83.3503,83.4728,34600.0
2013-01-30 11:00:00,115.85,116.04,115.85,116.04,15500.0,83.4584,83.5953,83.4584,83.5953,15500.0
2013-01-30 11:10:00,116.03,116.03,115.91,115.97,17100.0,83.5881,83.5881,83.5016,83.5448,17100.0
2013-01-30 11:20:00,115.97,116.03,115.95,116.02,9100.0,83.5448,83.5881,83.5304,83.5808,9100.0
2013-01-30 11:30:00,116.02,116.08,115.99,116.0,43100.0,83.5808,83.6241,83.5592,83.5664,43100.0
2013-01-30 11:40:00,116.01,116.02,115.54,115.55,30400.0,83.5736,83.5808,83.2351,83.2423,30400.0
2013-01-30 11:50:00,115.58,116.02,115.58,115.9,25800.0,83.2639,83.5808,83.2639,83.4944,25800.0
2013-01-30 12:00:00,115.91,115.99,115.73,115.74,13800.0,83.5016,83.5592,83.3719,83.3791,13800.0
2013-01-30 12:10:00,115.71,115.78,115.61,115.63,14500.0,83.3575,83.408,83.2855,83.2999,14500.0
2013-01-30 12:20:00,115.63,115.65,115.44,115.46,11700.0,83.2999,83.3143,83.163,83.1774,11700.0
2013-01-30 12:30:00,115.48,115.59,115.46,115.55,13000.0,83.1918,83.2711,83.1774,83.2423,13000.0
2013-01-30 12:40:00,115.55,115.78,115.52,115.74,14800.0,83.2423,83.408,83.2206,83.3791,14800.0
2013-01-30 12:50:00,115.8,116.0,115.78,116.0,16200.0,83.4224,83.5664,83.408,83.5664,16200.0
2013-01-30 13:00:00,115.98,116.2,115.97,116.15,15900.0,83.552,83.7105,83.5448,83.6745,15900.0
2013-01-30 13:10:00,116.15,116.18,116.0,116.02,11900.0,83.6745,83.6961,83.5664,83.5808,11900.0
2013-01-30 13:20:00,116.03,116.22,116.02,116.2,14000.0,83.5881,83.7249,83.5808,83.7105,14000.0
2013-01-30 13:30:00,116.24,116.36,116.2,116.25,22600.0,83.7393,83.8258,83.7105,83.7465,22600.0
2013-01-30 13:40:00,116.25,116.27,116.0,116.02,22300.0,83.7465,83.7609,83.5664,83.5808,22300.0
2013-01-30 13:50:00,116.03,116.17,116.0,116.16,22400.0,83.5881,83.6889,83.5664,83.6817,22400.0
2013-01-30 14:00:00,116.15,116.18,115.73,115.76,21300.0,83.6745,83.6961,83.3719,83.3935,21300.0
2013-01-30 14:10:00,115.76,115.88,115.63,115.71,20900.0,83.3935,83.48,83.2999,83.3575,20900.0
2013-01-30 14:20:00,115.73,115.76,115.5,115.63,29000.0,83.3719,83.3935,83.2062,83.2999,29000.0
2013-01-30 14:30:00,115.63,115.63,114.92,115.15,137000.0,83.2999,83.2999,82.7884,82.9541,137000.0
2013-01-30 14:40:00,115.14,115.72,114.83,115.5,127400.0,82.9469,83.3647,82.7236,83.2062,127400.0
2013-01-30 14:50:00,115.51,116.05,115.51,115.65,202900.0,83.2134,83.6025,83.2134,83.3143,202900.0
2013-01-30 15:00:00,115.67,115.81,115.58,115.61,47600.0,83.3287,83.4296,83.2639,83.2855,47600.0
2013-01-30 15:10:00,115.62,115.84,115.47,115.56,54500.0,83.2927,83.4512,83.1846,83.2495,54500.0
2013-01-30 15:20:00,115.56,115.57,115.16,115.23,47600.0,83.2495,83.2567,82.9613,83.0117,47600.0
2013-01-30 15:30:00,115.23,115.43,115.19,115.27,79100.0,83.0117,83.1558,82.9829,83.0405,79100.0
2013-01-30 15:40:00,115.27,115.57,115.24,115.42,63400.0,83.0405,83.2567,83.0189,83.1486,63400.0
2013-01-30 15:50:00,115.42,115.53,115.21,115.51,89900.0,83.1486,83.2279,82.9973,83.2134,89900.0
2013-01-31 09:30:00,114.97,115.2,114.77,115.2,41400.0,82.8244,82.9901,82.6803,82.9901,41400.0
2013-01-31 09:40:00,115.27,115.95,115.1,115.24,58700.0,83.0405,83.5304,82.9181,83.0189,58700.0
2013-01-31 09:50:00,115.17,115.4,115.13,115.27,43600.0,82.9685,83.1342,82.9397,83.0405,43600.0
2013-01-31 10:00:00,115.28,115.3,115.15,115.25,34400.0,83.0478,83.0622,82.9541,83.0261,34400.0
2013-01-31 10:10:00,115.25,115.34,115.01,115.03,44100.0,83.0261,83.091,82.8532,82.8677,44100.0
2013-01-31 10:20:00,115.01,115.01,114.8,114.87,22200.0,82.8532,82.8532,82.702,82.7524,22200.0
2013-01-31 10:30:00,114.87,115.21,114.83,114.94,18000.0,82.7524,82.9973,82.7236,82.8028,18000.0
2013-01-31 10:40:00,114.91,115.06,114.86,114.96,18200.0,82.7812,82.8893,82.7452,82.8172,18200.0
2013-01-31 10:50:00,114.94,114.94,114.58,114.58,15800.0,82.8028,82.8028,82.5435,82.5435,15800.0
2013-01-31 11:00:00,114.58,114.76,114.55,114.67,19200.0,82.5435,82.6731,82.5219,82.6083,19200.0
2013-01-31 11:10:00,114.62,114.62,114.35,114.43,26000.0,82.5723,82.5723,82.3778,82.4354,26000.0
2013-01-31 11:20:00,114.43,114.51,114.32,114.37,28500.0,82.4354,82.493,82.3562,82.3922,28500.0
2013-01-31 11:30:00,114.32,114.32,114.1,114.19,25300.0,82.3562,82.3562,82.1977,82.2625,25300.0
2013-01-31 11:40:00,114.18,114.34,114.07,114.34,31100.0,82.2553,82.3706,82.1761,82.3706,31100.0
2013-01-31 11:50:00,114.34,114.45,114.29,114.36,28800.0,82.3706,82.4498,82.3346,82.385,28800.0
2013-01-31 12:00:00,114.37,114.47,114.01,114.01,32300.0,82.3922,82.4642,82.1328,82.1328,32300.0
2013-01-31 12:10:00,114.02,114.18,113.81,114.04,48500.0,82.14,82.2553,81.9888,82.1545,48500.0
2013-01-31 12:20:00,114.03,114.22,114.03,114.17,15300.0,82.1473,82.2841,82.1473,82.2481,15300.0
2013-01-31 12:30:00,114.18,114.38,114.11,114.36,22600.0,82.2553,82.3994,82.2049,82.385,22600.0
2013-01-31 12:40:00,114.38,114.89,114.38,114.88,22700.0,82.3994,82.7668,82.3994,82.7596,22700.0
2013-01-31 12:50:00,114.9,114.94,114.77,114.91,15900.0,82.774,82.8028,82.6803,82.7812,15900.0
2013-01-31 13:00:00,114.91,115.0,114.8,114.98,15400.0,82.7812,82.846,82.702,82.8316,15400.0
2013-01-31 13:10:00,114.98,114.98,114.76,114.97,18200.0,82.8316,82.8316,82.6731,82.8244,18200.0
2013-01-31 13:20:00,115.0,115.09,114.96,115.06,24500.0,82.846,82.9109,82.8172,82.8893,24500.0
2013-01-31 13:30:00,115.05,115.12,114.92,114.96,10800.0,82.8821,82.9325,82.7884,82.8172,10800.0
2013-01-31 13:40:00,114.97,115.25,114.97,115.2,15500.0,82.8244,83.0261,82.8244,82.9901,15500.0
2013-01-31 13:50:00,115.2,115.22,114.99,115.01,18000.0,82.9901,83.0045,82.8388,82.8532,18000.0
2013-01-31 14:00:00,115.01,115.01,114.79,114.79,24600.0,82.8532,82.8532,82.6948,82.6948,24600.0
2013-01-31 14:10:00,114.79,114.83,114.69,114.69,34100.0,82.6948,82.7236,82.6227,82.6227,34100.0
2013-01-31 14:20:00,114.71,114.92,114.7,114.92,19600.0,82.6371,82.7884,82.6299,82.7884,19600.0
2013-01-31 14:30:00,114.92,115.19,114.89,115.13,32300.0,82.7884,82.9829,82.7668,82.9397,32300.0
2013-01-31 14:40:00,115.13,115.34,115.13,115.19,25600.0,82.9397,83.091,82.9397,82.9829,25600.0
2013-01-31 14:50:00,115.21,115.36,115.12,115.13,24600.0,82.9973,83.1054,82.9325,82.9397,24600.0
2013-01-31 15:00:00,115.09,115.12,114.93,115.06,28700.0,82.9109,82.9325,82.7956,82.8893,28700.0
2013-01-31 15:10:00,115.07,115.12,115.01,115.06,25000.0,82.8965,82.9325,82.8532,82.8893,25000.0
2013-01-31 15:20:00,115.06,115.06,114.82,114.87,33200.0,82.8893,82.8893,82.7164,82.7524,33200.0
2013-01-31 15:30:00,114.86,115.05,114.77,114.82,32400.0,82.7452,82.8821,82.6803,82.7164,32400.0
2013-01-31 15:40:00,114.83,114.89,114.7,114.71,79300.0,82.7236,82.7668,82.6299,82.6371,79300.0
2013-01-31 15:50:00,114.72,114.98,114.66,114.83,116500.0,82.6443,82.8316,82.6011,82.7236,116500.0
2013-02-01 09:30:00,115.56,116.27,113.79,116.2,198400.0,83.2495,83.7609,81.9744,83.7105,198400.0
2013-02-01 09:40:00,116.2,116.22,115.51,115.51,49900.0,83.7105,83.7249,83.2134,83.2134,49900.0
2013-02-01 09:50:00,115.47,115.64,115.0,115.63,42300.0,83.1846,83.3071,82.846,83.2999,42300.0
2013-02-01 10:00:00,115.43,116.12,115.24,115.7,135200.0,83.1558,83.6529,83.0189,83.3503,135200.0
2013-02-01 10:10:00,115.72,116.47,115.72,116.44,83100.0,83.3647,83.905,83.3647,83.8834,83100.0
2013-02-01 10:20:00,116.39,116.91,116.39,116.63,66600.0,83.8474,84.222,83.8474,84.0203,66600.0
2013-02-01 10:30:00,116.65,116.68,116.44,116.45,19300.0,84.0347,84.0563,83.8834,83.8906,19300.0
2013-02-01 10:40:00,116.44,116.64,116.44,116.49,38500.0,83.8834,84.0275,83.8834,83.9194,38500.0
2013-02-01 10:50:00,116.5,116.55,116.39,116.55,29400.0,83.9266,83.9627,83.8474,83.9627,29400.0
2013-02-01 11:00:00,116.52,116.56,116.35,116.35,21900.0,83.941,83.9699,83.8186,83.8186,21900.0
2013-02-01 11:10:00,116.35,116.39,116.26,116.39,20000.0,83.8186,83.8474,83.7537,83.8474,20000.0
2013-02-01 11:20:00,116.41,116.5,116.25,116.25,14300.0,83.8618,83.9266,83.7465,83.7465,14300.0
2013-02-01 11:30:00,116.26,116.75,116.26,116.7,20900.0,83.7537,84.1067,83.7537,84.0707,20900.0
2013-02-01 11:40:00,116.71,116.75,116.39,116.41,14800.0,84.0779,84.1067,83.8474,83.8618,14800.0
2013-02-01 11:50:00,116.39,116.52,116.33,116.48,27900.0,83.8474,83.941,83.8042,83.9122,27900.0
2013-02-01 12:00:00,116.49,116.52,116.31,116.45,15600.0,83.9194,83.941,83.7898,83.8906,15600.0
2013-02-01 12:10:00,116.46,116.52,116.34,116.36,15300.0,83.8978,83.941,83.8114,83.8258,15300.0
2013-02-01 12:20:00,116.38,116.45,116.35,116.37,7800.0,83.8402,83.8906,83.8186,83.833,7800.0
2013-02-01 12:30:00,116.39,116.43,116.28,116.34,15400.0,83.8474,83.8762,83.7682,83.8114,15400.0
2013-02-01 12:40:00,116.3,116.42,116.29,116.32,13900.0,83.7826,83.869,83.7754,83.797,13900.0
2013-02-01 12:50:00,116.35,116.38,116.13,116.24,19700.0,83.8186,83.8402,83.6601,83.7393,19700.0
2013-02-01 13:00:00,116.24,116.47,116.23,116.43,12100.0,83.7393,83.905,83.7321,83.8762,12100.0
2013-02-01 13:10:00,116.44,116.58,116.42,116.43,13200.0,83.8834,83.9843,83.869,83.8762,13200.0
2013-02-01 13:20:00,116.45,116.46,116.27,116.29,19400.0,83.8906,83.8978,83.7609,83.7754,19400.0
2013-02-01 13:30:00,116.3,116.44,116.28,116.36,19800.0,83.7826,83.8834,83.7682,83.8258,19800.0
2013-02-01 13:40:00,116.36,116.43,116.36,116.38,8200.0,83.8258,83.8762,83.8258,83.8402,8200.0
2013-02-01 13:50:00,116.39,116.46,116.38,116.45,17300.0,83.8474,83.8978,83.8402,83.8906,17300.0
2013-02-01 14:00:00,116.46,116.47,116.29,116.39,71200.0,83.8978,83.905,83.7754,83.8474,71200.0
2013-02-01 14:10:00,116.38,116.42,116.31,116.38,47700.0,83.8402,83.869,83.7898,83.8402,47700.0
2013-02-01 14:20:00,116.37,116.58,116.37,116.51,18700.0,83.833,83.9843,83.833,83.9338,18700.0
2013-02-01 14:30:00,116.51,116.57,116.42,116.46,17100.0,83.9338,83.9771,83.869,83.8978,17100.0
2013-02-01 14:40:00,116.45,116.49,116.43,116.44,13600.0,83.8906,83.9194,83.8762,83.8834,13600.0
2013-02-01 14:50:00,116.46,116.53,116.31,116.32,20300.0,83.8978,83.9483,83.7898,83.797,20300.0
2013-02-01 15:00:00,116.32,116.48,116.31,116.44,29800.0,83.797,83.9122,83.7898,83.8834,29800.0
2013-02-01 15:10:00,116.44,116.45,116.17,116.17,22800.0,83.8834,83.8906,83.6889,83.6889,22800.0
2013-02-01 15:20:00,116.17,116.26,116.08,116.14,25000.0,83.6889,83.7537,83.6241,83.6673,25000.0
2013-02-01 15:30:00,116.13,116.28,116.04,116.27,39600.0,83.6601,83.7682,83.5953,83.7609,39600.0
2013-02-01 15:40:00,116.27,116.67,116.26,116.65,89500.0,83.7609,84.0491,83.7537,84.0347,89500.0
2013-02-01 15:50:00,116.66,116.67,116.28,116.36,100100.0,84.0419,84.0491,83.7682,83.8258,100100.0
2013-02-04 09:30:00,115.0,117.43,115.0,116.93,149100.0,82.846,84.5966,82.846,84.2364,149100.0
2013-02-04 09:40:00,116.94,117.33,116.37,116.87,76500.0,84.2436,84.5246,83.833,84.1932,76500.0
2013-02-04 09:50:00,116.85,117.34,116.76,117.34,39800.0,84.1788,84.5318,84.1139,84.5318,39800.0
2013-02-04 10:00:00,117.28,117.7,116.87,117.13,94600.0,84.4886,84.7911,84.1932,84.3805,94600.0
2013-02-04 10:10:00,117.13,117.16,116.34,116.63,46200.0,84.3805,84.4021,83.8114,84.0203,46200.0
2013-02-04 10:20:00,116.65,116.79,116.48,116.75,27300.0,84.0347,84.1356,83.9122,84.1067,27300.0
2013-02-04 10:30:00,116.74,116.8,116.56,116.57,44300.0,84.0995,84.1428,83.9699,83.9771,44300.0
2013-02-04 10:40:00,116.58,116.71,116.43,116.47,33800.0,83.9843,84.0779,83.8762,83.905,33800.0
2013-02-04 10:50:00,116.48,116.48,116.15,116.18,21000.0,83.9122,83.9122,83.6745,83.6961,21000.0
2013-02-04 11:00:00,116.15,116.5,116.11,116.5,32000.0,83.6745,83.9266,83.6457,83.9266,32000.0
2013-02-04 11:10:00,116.49,116.56,116.4,116.42,38400.0,83.9194,83.9699,83.8546,83.869,38400.0
2013-02-04 11:20:00,116.4,116.43,116.29,116.33,33200.0,83.8546,83.8762,83.7754,83.8042,33200.0
2013-02-04 11:30:00,116.31,116.41,116.24,116.31,32900.0,83.7898,83.8618,83.7393,83.7898,32900.0
2013-02-04 11:40:00,116.29,116.29,116.12,116.2,26400.0,83.7754,83.7754,83.6529,83.7105,26400.0
2013-02-04 11:50:00,116.18,116.25,116.1,116.12,32100.0,83.6961,83.7465,83.6385,83.6529,32100.0
2013-02-04 12:00:00,116.1,116.23,116.02,116.05,29000.0,83.6385,83.7321,83.5808,83.6025,29000.0
2013-02-04 12:10:00,116.03,116.18,115.94,115.97,15900.0,83.5881,83.6961,83.5232,83.5448,15900.0
2013-02-04 12:20:00,115.96,116.26,115.91,116.08,26500.0,83.5376,83.7537,83.5016,83.6241,26500.0
2013-02-04 12:30:00,116.1,116.19,116.04,116.18,20400.0,83.6385,83.7033,83.5953,83.6961,20400.0
2013-02-04 12:40:00,116.15,116.51,116.15,116.5,18100.0,83.6745,83.9338,83.6745,83.9266,18100.0
2013-02-04 12:50:00,116.51,116.53,116.15,116.2,26300.0,83.9338,83.9483,83.6745,83.7105,26300.0
2013-02-04 13:00:00,116.22,116.28,116.15,116.22,25300.0,83.7249,83.7682,83.6745,83.7249,25300.0
2013-02-04 13:10:00,116.21,116.32,116.18,116.3,22700.0,83.7177,83.797,83.6961,83.7826,22700.0
2013-02-04 13:20:00,116.3,116.51,116.3,116.46,18000.0,83.7826,83.9338,83.7826,83.8978,18000.0
2013-02-04 13:30:00,116.43,116.5,116.26,116.41,28100.0,83.8762,83.9266,83.7537,83.8618,28100.0
2013-02-04 13:40:00,116.43,116.65,116.43,116.48,29500.0,83.8762,84.0347,83.8762,83.9122,29500.0
2013-02-04 13:50:00,116.46,116.66,116.46,116.64,28700.0,83.8978,84.0419,83.8978,84.0275,28700.0
2013-02-04 14:00:00,116.64,116.69,116.6,116.66,28800.0,84.0275,84.0635,83.9987,84.0419,28800.0
2013-02-04 14:10:00,116.66,116.86,116.66,116.81,43400.0,84.0419,84.186,84.0419,84.15,43400.0
2013-02-04 14:20:00,116.82,117.1,116.69,117.06,51800.0,84.1572,84.3589,84.0635,84.3301,51800.0
2013-02-04 14:30:00,117.06,117.11,116.93,117.0,62900.0,84.3301,84.3661,84.2364,84.2868,62900.0
2013-02-04 14:40:00,117.03,117.09,116.91,116.91,64600.0,84.3085,84.3517,84.222,84.222,64600.0
2013-02-04 14:50:00,116.92,117.02,116.79,116.94,30800.0,84.2292,84.3012,84.1356,84.2436,30800.0
2013-02-04 15:00:00,116.92,116.94,116.65,116.67,24500.0,84.2292,84.2436,84.0347,84.0491,24500.0
2013-02-04 15:10:00,116.68,116.76,116.65,116.76,37400.0,84.0563,84.1139,84.0347,84.1139,37400.0
2013-02-04 15:20:00,116.76,117.03,116.71,116.87,121700.0,84.1139,84.3085,84.0779,84.1932,121700.0
2013-02-04 15:30:00,116.88,116.94,116.48,116.52,65300.0,84.2004,84.2436,83.9122,83.941,65300.0
2013-02-04 15:40:00,116.51,116.79,116.47,116.61,88100.0,83.9338,84.1356,83.905,84.0059,88100.0
2013-02-04 15:50:00,116.61,116.67,116.31,116.39,128400.0,84.0059,84.0491,83.7898,83.8474,128400.0
2013-02-05 09:30:00,116.86,117.36,116.27,116.98,90100.0,84.186,84.5462,83.7609,84.2724,90100.0
2013-02-05 09:40:00,116.9,117.17,116.52,117.01,53300.0,84.2148,84.4093,83.941,84.294,53300.0
2013-02-05 09:50:00,117.02,117.17,116.86,117.01,38100.0,84.3012,84.4093,84.186,84.294,38100.0
2013-02-05 10:00:00,117.02,117.22,116.96,117.0,50900.0,84.3012,84.4453,84.258,84.2868,50900.0
2013-02-05 10:10:00,117.0,117.14,116.99,117.0,42400.0,84.2868,84.3877,84.2796,84.2868,42400.0
2013-02-05 10:20:00,117.0,117.18,117.0,117.02,31600.0,84.2868,84.4165,84.2868,84.3012,31600.0
2013-02-05 10:30:00,117.0,117.34,117.0,117.3,24000.0,84.2868,84.5318,84.2868,84.503,24000.0
2013-02-05 10:40:00,117.3,117.41,117.25,117.29,83700.0,84.503,84.5822,84.4669,84.4958,83700.0
2013-02-05 10:50:00,117.3,117.37,117.24,117.24,21400.0,84.503,84.5534,84.4597,84.4597,21400.0
2013-02-05 11:00:00,117.24,117.33,116.73,116.98,47900.0,84.4597,84.5246,84.0923,84.2724,47900.0
2013-02-05 11:10:00,116.96,117.04,116.75,116.75,28800.0,84.258,84.3157,84.1067,84.1067,28800.0
2013-02-05 11:20:00,116.75,117.05,116.73,117.02,22500.0,84.1067,84.3229,84.0923,84.3012,22500.0
2013-02-05 11:30:00,117.0,117.02,116.84,116.84,21000.0,84.2868,84.3012,84.1716,84.1716,21000.0
2013-02-05 11:40:00,116.83,117.03,116.72,116.76,14800.0,84.1644,84.3085,84.0851,84.1139,14800.0
2013-02-05 11:50:00,116.76,117.38,116.68,117.35,29900.0,84.1139,84.5606,84.0563,84.539,29900.0
2013-02-05 12:00:00,117.33,117.37,117.02,117.11,27400.0,84.5246,84.5534,84.3012,84.3661,27400.0
2013-02-05 12:10:00,117.09,117.5,117.09,117.38,21400.0,84.3517,84.647,84.3517,84.5606,21400.0
2013-02-05 12:20:00,117.4,117.41,117.16,117.16,24100.0,84.575,84.5822,84.4021,84.4021,24100.0
2013-02-05 12:30:00,117.1,117.3,116.98,117.0,15800.0,84.3589,84.503,84.2724,84.2868,15800.0
2013-02-05 12:40:00,116.96,116.96,116.55,116.56,22200.0,84.258,84.258,83.9627,83.9699,22200.0
2013-02-05 12:50:00,116.56,116.73,116.34,116.68,23700.0,83.9699,84.0923,83.8114,84.0563,23700.0
2013-02-05 13:00:00,116.68,117.09,116.68,117.0,26000.0,84.0563,84.3517,84.0563,84.2868,26000.0
2013-02-05 13:10:00,117.01,117.03,116.71,116.71,19500.0,84.294,84.3085,84.0779,84.0779,19500.0
2013-02-05 13:20:00,116.7,117.13,116.66,117.13,28100.0,84.0707,84.3805,84.0419,84.3805,28100.0
2013-02-05 13:30:00,117.16,117.17,117.0,117.0,17900.0,84.4021,84.4093,84.2868,84.2868,17900.0
2013-02-05 13:40:00,117.02,117.15,116.89,116.98,92100.0,84.3012,84.3949,84.2076,84.2724,92100.0
2013-02-05 13:50:00,116.99,117.46,116.95,117.41,76400.0,84.2796,84.6182,84.2508,84.5822,76400.0
2013-02-05 14:00:00,117.39,117.59,117.35,117.58,30700.0,84.5678,84.7119,84.539,84.7047,30700.0
2013-02-05 14:10:00,117.61,117.64,117.31,117.42,24500.0,84.7263,84.7479,84.5102,84.5894,24500.0
2013-02-05 14:20:00,117.43,117.66,117.32,117.66,69500.0,84.5966,84.7623,84.5174,84.7623,69500.0
2013-02-05 14:30:00,117.66,117.98,117.66,117.93,64700.0,84.7623,84.9928,84.7623,84.9568,64700.0
2013-02-05 14:40:00,117.92,117.98,117.8,117.83,31700.0,84.9496,84.9928,84.8632,84.8848,31700.0
2013-02-05 14:50:00,117.83,117.9,117.71,117.81,41900.0,84.8848,84.9352,84.7983,84.8704,41900.0
2013-02-05 15:00:00,117.81,117.81,117.59,117.65,43900.0,84.8704,84.8704,84.7119,84.7551,43900.0
2013-02-05 15:10:00,117.65,117.98,117.6,117.62,81000.0,84.7551,84.9928,84.7191,84.7335,81000.0
2013-02-05 15:20:00,117.63,117.73,117.54,117.57,43900.0,84.7407,84.8127,84.6759,84.6975,43900.0
2013-02-05 15:30:00,117.57,117.73,117.51,117.59,67300.0,84.6975,84.8127,84.6542,84.7119,67300.0
2013-02-05 15:40:00,117.6,117.74,117.56,117.61,83000.0,84.7191,84.8199,84.6903,84.7263,83000.0
2013-02-05 15:50:00,117.61,117.61,117.36,117.4,127300.0,84.7263,84.7263,84.5462,84.575,127300.0
2013-02-06 09:30:00,120.5,122.54,119.59,121.5,676100.0,86.8082,88.2779,86.1527,87.5286,676100.0
2013-02-06 09:40:00,121.46,121.9,121.4,121.6,261100.0,87.4998,87.8168,87.4566,87.6007,261100.0
2013-02-06 09:50:00,121.58,121.7,120.51,120.56,190800.0,87.5863,87.6727,86.8154,86.8515,190800.0
2013-02-06 10:00:00,120.51,120.57,119.76,120.0,194500.0,86.8154,86.8587,86.2751,86.448,194500.0
2013-02-06 10:10:00,119.99,120.0,119.63,119.73,90000.0,86.4408,86.448,86.1815,86.2535,90000.0
2013-02-06 10:20:00,119.73,119.86,119.23,119.52,192200.0,86.2535,86.3472,85.8933,86.1023,192200.0
2013-02-06 10:30:00,119.55,119.62,119.13,119.33,124800.0,86.1239,86.1743,85.8213,85.9654,124800.0
2013-02-06 10:40:00,119.31,119.33,118.83,119.26,172300.0,85.951,85.9654,85.6052,85.9149,172300.0
2013-02-06 10:50:00,119.25,119.93,119.11,119.77,78200.0,85.9077,86.3976,85.8069,86.2824,78200.0
2013-02-06 11:00:00,119.75,119.82,119.46,119.47,62600.0,86.2679,86.3184,86.059,86.0662,62600.0
2013-02-06 11:10:00,119.5,120.49,119.48,120.13,87500.0,86.0878,86.801,86.0734,86.5417,87500.0
2013-02-06 11:20:00,120.13,120.32,119.94,120.19,100900.0,86.5417,86.6786,86.4048,86.5849,100900.0
2013-02-06 11:30:00,120.2,120.2,119.62,119.7,57200.0,86.5921,86.5921,86.1743,86.2319,57200.0
2013-02-06 11:40:00,119.71,120.01,119.64,119.81,36600.0,86.2391,86.4552,86.1887,86.3112,36600.0
2013-02-06 11:50:00,119.82,119.86,119.7,119.8,18600.0,86.3184,86.3472,86.2319,86.304,18600.0
2013-02-06 12:00:00,119.8,119.87,119.52,119.53,31900.0,86.304,86.3544,86.1023,86.1095,31900.0
2013-02-06 12:10:00,119.55,119.58,119.35,119.54,29300.0,86.1239,86.1455,85.9798,86.1167,29300.0
2013-02-06 12:20:00,119.55,119.76,119.46,119.55,21300.0,86.1239,86.2751,86.059,86.1239,21300.0
2013-02-06 12:30:00,119.51,119.69,119.51,119.59,17900.0,86.095,86.2247,86.095,86.1527,17900.0
2013-02-06 12:40:00,119.56,119.84,119.51,119.69,20300.0,86.1311,86.3328,86.095,86.2247,20300.0
2013-02-06 12:50:00,119.69,119.78,119.58,119.59,31900.0,86.2247,86.2896,86.1455,86.1527,31900.0
2013-02-06 13:00:00,119.6,119.74,119.47,119.7,31300.0,86.1599,86.2607,86.0662,86.2319,31300.0
2013-02-06 13:10:00,119.74,120.0,119.7,119.87,48500.0,86.2607,86.448,86.2319,86.3544,48500.0
2013-02-06 13:20:00,119.85,119.89,119.59,119.7,75200.0,86.34,86.3688,86.1527,86.2319,75200.0
2013-02-06 13:30:00,119.68,119.71,119.44,119.46,53300.0,86.2175,86.2391,86.0446,86.059,53300.0
2013-02-06 13:40:00,119.45,119.46,119.06,119.08,58400.0,86.0518,86.059,85.7709,85.7853,58400.0
2013-02-06 13:50:00,119.08,119.26,119.05,119.13,51200.0,85.7853,85.9149,85.7637,85.8213,51200.0
2013-02-06 14:00:00,119.15,119.9,119.15,119.9,50000.0,85.8357,86.376,85.8357,86.376,50000.0
2013-02-06 14:10:00,119.86,120.0,119.69,119.77,80500.0,86.3472,86.448,86.2247,86.2824,80500.0
2013-02-06 14:20:00,119.77,119.9,119.66,119.75,28100.0,86.2824,86.376,86.2031,86.2679,28100.0
2013-02-06 14:30:00,119.8,119.95,119.8,119.95,21200.0,86.304,86.412,86.304,86.412,21200.0
2013-02-06 14:40:00,119.96,120.0,119.83,119.92,90900.0,86.4192,86.448,86.3256,86.3904,90900.0
2013-02-06 14:50:00,119.92,120.0,119.7,120.0,59500.0,86.3904,86.448,86.2319,86.448,59500.0
2013-02-06 15:00:00,120.0,120.0,119.91,120.0,43200.0,86.448,86.448,86.3832,86.448,43200.0
2013-02-06 15:10:00,120.0,120.13,119.85,120.06,107200.0,86.448,86.5417,86.34,86.4913,107200.0
2013-02-06 15:20:00,120.09,120.19,120.06,120.18,47300.0,86.5129,86.5849,86.4913,86.5777,47300.0
2013-02-06 15:30:00,120.17,120.3,120.06,120.15,93700.0,86.5705,86.6642,86.4913,86.5561,93700.0
2013-02-06 15:40:00,120.15,120.35,119.96,120.04,112800.0,86.5561,86.7002,86.4192,86.4769,112800.0
2013-02-06 15:50:00,120.04,120.41,119.99,120.35,182900.0,86.4769,86.7434,86.4408,86.7002,182900.0
2013-02-07 09:30:00,120.47,120.48,119.54,119.56,92400.0,86.7866,86.7938,86.1167,86.1311,92400.0
2013-02-07 09:40:00,119.59,119.9,119.06,119.77,90500.0,86.1527,86.376,85.7709,86.2824,90500.0
2013-02-07 09:50:00,119.76,119.76,119.25,119.3,62500.0,86.2751,86.2751,85.9077,85.9438,62500.0
2013-02-07 10:00:00,119.31,119.37,119.05,119.24,64100.0,85.951,85.9942,85.7637,85.9005,64100.0
2013-02-07 10:10:00,119.23,119.25,118.55,118.59,61100.0,85.8933,85.9077,85.4035,85.4323,61100.0
2013-02-07 10:20:00,118.59,118.62,117.74,117.74,133800.0,85.4323,85.4539,84.8199,84.8199,133800.0
2013-02-07 10:30:00,117.76,118.23,117.62,117.87,58100.0,84.8343,85.1729,84.7335,84.9136,58100.0
2013-02-07 10:40:00,117.86,117.88,117.41,117.7,54200.0,84.9064,84.9208,84.5822,84.7911,54200.0
2013-02-07 10:50:00,117.69,118.14,117.62,118.1,56500.0,84.7839,85.1081,84.7335,85.0793,56500.0
2013-02-07 11:00:00,118.16,118.37,117.86,118.33,54300.0,85.1225,85.2738,84.9064,85.245,54300.0
2013-02-07 11:10:00,118.33,118.6,118.17,118.45,54000.0,85.245,85.4395,85.1297,85.3314,54000.0
2013-02-07 11:20:00,118.43,118.51,118.31,118.39,41700.0,85.317,85.3746,85.2306,85.2882,41700.0
2013-02-07 11:30:00,118.39,118.41,117.92,117.97,12300.0,85.2882,85.3026,84.9496,84.9856,12300.0
2013-02-07 11:40:00,117.93,117.99,117.69,117.69,25900.0,84.9568,85.0,84.7839,84.7839,25900.0
2013-02-07 11:50:00,117.73,117.87,117.62,117.78,24300.0,84.8127,84.9136,84.7335,84.8488,24300.0
2013-02-07 12:00:00,117.78,118.54,117.78,118.45,37200.0,84.8488,85.3963,84.8488,85.3314,37200.0
2013-02-07 12:10:00,118.46,118.53,118.32,118.34,20800.0,85.3386,85.3891,85.2378,85.2522,20800.0
2013-02-07 12:20:00,118.32,118.51,118.21,118.51,12100.0,85.2378,85.3746,85.1585,85.3746,12100.0
2013-02-07 12:30:00,118.49,118.63,118.4,118.52,44300.0,85.3602,85.4611,85.2954,85.3818,44300.0
2013-02-07 12:40:00,118.53,118.64,118.45,118.47,15300.0,85.3891,85.4683,85.3314,85.3458,15300.0
2013-02-07 12:50:00,118.48,118.48,118.2,118.33,24100.0,85.353,85.353,85.1513,85.245,24100.0
2013-02-07 13:00:00,118.37,118.4,118.24,118.37,22200.0,85.2738,85.2954,85.1801,85.2738,22200.0
2013-02-07 13:10:00,118.37,118.43,118.21,118.3,18400.0,85.2738,85.317,85.1585,85.2234,18400.0
2013-02-07 13:20:00,118.29,118.5,118.2,118.48,19100.0,85.2162,85.3674,85.1513,85.353,19100.0
2013-02-07 13:30:00,118.49,118.6,118.31,118.36,33700.0,85.3602,85.4395,85.2306,85.2666,33700.0
2013-02-07 13:40:00,118.33,118.81,118.31,118.48,43700.0,85.245,85.5908,85.2306,85.353,43700.0
2013-02-07 13:50:00,118.5,118.8,118.5,118.8,20500.0,85.3674,85.5836,85.3674,85.5836,20500.0
2013-02-07 14:00:00,118.78,118.92,118.75,118.76,50100.0,85.5692,85.67,85.5475,85.5547,50100.0
2013-02-07 14:10:00,118.78,118.79,118.5,118.51,43400.0,85.5692,85.5764,85.3674,85.3746,43400.0
2013-02-07 14:20:00,118.52,118.69,118.44,118.69,27700.0,85.3818,85.5043,85.3242,85.5043,27700.0
2013-02-07 14:30:00,118.7,118.71,118.56,118.6,28500.0,85.5115,85.5187,85.4107,85.4395,28500.0
2013-02-07 14:40:00,118.59,118.74,118.38,118.73,62300.0,85.4323,85.5403,85.281,85.5331,62300.0
2013-02-07 14:50:00,118.72,118.93,118.72,118.92,45600.0,85.5259,85.6772,85.5259,85.67,45600.0
2013-02-07 15:00:00,118.93,119.16,118.83,118.93,38600.0,85.6772,85.8429,85.6052,85.6772,38600.0
2013-02-07 15:10:00,118.94,118.95,118.78,118.95,29700.0,85.6844,85.6916,85.5692,85.6916,29700.0
2013-02-07 15:20:00,118.96,118.97,118.77,118.86,103700.0,85.6988,85.706,85.562,85.6268,103700.0
2013-02-07 15:30:00,118.86,118.91,118.59,118.78,43900.0,85.6268,85.6628,85.4323,85.5692,43900.0
2013-02-07 15:40:00,118.81,119.03,118.79,119.02,66800.0,85.5908,85.7493,85.5764,85.7421,66800.0
2013-02-07 15:50:00,119.01,119.02,118.76,118.96,83200.0,85.7348,85.7421,85.5547,85.6988,83200.0
2013-02-08 09:30:00,118.47,119.84,118.12,119.81,97000.0,85.3458,86.3328,85.0937,86.3112,97000.0
2013-02-08 09:40:00,119.84,120.0,118.85,119.06,53900.0,86.3328,86.448,85.6196,85.7709,53900.0
2013-02-08 09:50:00,119.1,119.49,119.05,119.44,26100.0,85.7997,86.0806,85.7637,86.0446,26100.0
2013-02-08 10:00:00,119.49,119.62,119.32,119.45,23500.0,86.0806,86.1743,85.9582,86.0518,23500.0
2013-02-08 10:10:00,119.46,119.48,119.01,119.01,18500.0,86.059,86.0734,85.7348,85.7348,18500.0
2013-02-08 10:20:00,119.04,119.2,118.94,119.04,20800.0,85.7565,85.8717,85.6844,85.7565,20800.0
2013-02-08 10:30:00,119.03,119.29,118.92,119.08,26200.0,85.7493,85.9366,85.67,85.7853,26200.0
2013-02-08 10:40:00,119.07,119.24,119.03,119.24,13300.0,85.7781,85.9005,85.7493,85.9005,13300.0
2013-02-08 10:50:00,119.27,119.27,119.05,119.05,23100.0,85.9222,85.9222,85.7637,85.7637,23100.0
2013-02-08 11:00:00,119.06,119.27,119.02,119.27,26300.0,85.7709,85.9222,85.7421,85.9222,26300.0
2013-02-08 11:10:00,119.25,119.44,119.2,119.4,15400.0,85.9077,86.0446,85.8717,86.0158,15400.0
2013-02-08 11:20:00,119.43,119.48,119.37,119.43,8100.0,86.0374,86.0734,85.9942,86.0374,8100.0
2013-02-08 11:30:00,119.44,119.44,119.23,119.35,11000.0,86.0446,86.0446,85.8933,85.9798,11000.0
2013-02-08 11:40:00,119.42,119.5,119.4,119.41,8400.0,86.0302,86.0878,86.0158,86.023,8400.0
2013-02-08 11:50:00,119.44,119.58,119.35,119.4,23700.0,86.0446,86.1455,85.9798,86.0158,23700.0
2013-02-08 12:00:00,119.41,119.51,119.29,119.35,23200.0,86.023,86.095,85.9366,85.9798,23200.0
2013-02-08 12:10:00,119.33,119.46,119.31,119.35,28000.0,85.9654,86.059,85.951,85.9798,28000.0
2013-02-08 12:20:00,119.35,119.36,119.19,119.19,7800.0,85.9798,85.987,85.8645,85.8645,7800.0
2013-02-08 12:30:00,119.2,119.25,119.08,119.1,10400.0,85.8717,85.9077,85.7853,85.7997,10400.0
2013-02-08 12:40:00,119.09,119.13,119.06,119.12,4200.0,85.7925,85.8213,85.7709,85.8141,4200.0
2013-02-08 12:50:00,119.11,119.18,119.04,119.16,4200.0,85.8069,85.8573,85.7565,85.8429,4200.0
2013-02-08 13:00:00,119.13,119.18,119.08,119.09,13800.0,85.8213,85.8573,85.7853,85.7925,13800.0
2013-02-08 13:10:00,119.1,119.1,118.93,118.93,17400.0,85.7997,85.7997,85.6772,85.6772,17400.0
2013-02-08 13:20:00,118.97,118.99,118.82,118.82,18100.0,85.706,85.7204,85.598,85.598,18100.0
2013-02-08 13:30:00,118.84,118.98,118.82,118.96,12200.0,85.6124,85.7132,85.598,85.6988,12200.0
2013-02-08 13:40:00,118.97,119.07,118.96,119.02,7600.0,85.706,85.7781,85.6988,85.7421,7600.0
2013-02-08 13:50:00,119.01,119.11,119.01,119.09,28200.0,85.7348,85.8069,85.7348,85.7925,28200.0
2013-02-08 14:00:00,119.06,119.17,119.05,119.16,11500.0,85.7709,85.8501,85.7637,85.8429,11500.0
2013-02-08 14:10:00,119.16,119.34,119.15,119.22,22500.0,85.8429,85.9726,85.8357,85.8861,22500.0
2013-02-08 14:20:00,119.24,119.24,119.14,119.17,15800.0,85.9005,85.9005,85.8285,85.8501,15800.0
2013-02-08 14:30:00,119.16,119.27,119.15,119.25,9000.0,85.8429,85.9222,85.8357,85.9077,9000.0
2013-02-08 14:40:00,119.25,119.3,119.21,119.23,15900.0,85.9077,85.9438,85.8789,85.8933,15900.0
2013-02-08 14:50:00,119.24,119.35,119.17,119.3,12700.0,85.9005,85.9798,85.8501,85.9438,12700.0
2013-02-08 15:00:00,119.32,119.4,119.28,119.38,14400.0,85.9582,86.0158,85.9294,86.0014,14400.0
2013-02-08 15:10:00,119.38,119.49,119.32,119.32,13500.0,86.0014,86.0806,85.9582,85.9582,13500.0
2013-02-08 15:20:00,119.32,119.33,119.21,119.22,13000.0,85.9582,85.9654,85.8789,85.8861,13000.0
2013-02-08 15:30:00,119.2,119.22,119.1,119.17,30400.0,85.8717,85.8861,85.7997,85.8501,30400.0
2013-02-08 15:40:00,119.18,119.37,119.17,119.32,43000.0,85.8573,85.9942,85.8501,85.9582,43000.0
2013-02-08 15:50:00,119.32,119.48,119.3,119.47,93200.0,85.9582,86.0734,85.9438,86.0662,93200.0
2013-02-11 09:30:00,118.8,119.24,118.53,119.07,114400.0,85.5836,85.9005,85.3891,85.7781,114400.0
2013-02-11 09:40:00,119.03,119.09,118.81,118.98,30400.0,85.7493,85.7925,85.5908,85.7132,30400.0
2013-02-11 09:50:00,119.0,119.47,119.0,119.46,64200.0,85.7276,86.0662,85.7276,86.059,64200.0
2013-02-11 10:00:00,119.41,119.45,119.17,119.17,44500.0,86.023,86.0518,85.8501,85.8501,44500.0
2013-02-11 10:10:00,119.18,119.29,118.75,118.8,20600.0,85.8573,85.9366,85.5475,85.5836,20600.0
2013-02-11 10:20:00,118.79,118.94,118.66,118.91,14900.0,85.5764,85.6844,85.4827,85.6628,14900.0
2013-02-11 10:30:00,118.87,119.03,118.8,119.02,14000.0,85.634,85.7493,85.5836,85.7421,14000.0
2013-02-11 10:40:00,119.02,119.47,118.93,119.42,23200.0,85.7421,86.0662,85.6772,86.0302,23200.0
2013-02-11 10:50:00,119.42,119.79,119.4,119.7,48200.0,86.0302,86.2968,86.0158,86.2319,48200.0
2013-02-11 11:00:00,119.69,119.87,119.47,119.76,33800.0,86.2247,86.3544,86.0662,86.2751,33800.0
2013-02-11 11:10:00,119.79,119.99,119.63,119.86,42900.0,86.2968,86.4408,86.1815,86.3472,42900.0
2013-02-11 11:20:00,119.82,119.83,119.56,119.56,25500.0,86.3184,86.3256,86.1311,86.1311,25500.0
2013-02-11 11:30:00,119.55,119.84,119.55,119.77,45300.0,86.1239,86.3328,86.1239,86.2824,45300.0
2013-02-11 11:40:00,119.79,119.92,119.73,119.77,25800.0,86.2968,86.3904,86.2535,86.2824,25800.0
2013-02-11 11:50:00,119.77,119.8,119.68,119.75,7300.0,86.2824,86.304,86.2175,86.2679,7300.0
2013-02-11 12:00:00,119.77,119.82,119.7,119.7,27000.0,86.2824,86.3184,86.2319,86.2319,27000.0
2013-02-11 12:10:00,119.71,119.71,119.57,119.66,7200.0,86.2391,86.2391,86.1383,86.2031,7200.0
2013-02-11 12:20:00,119.65,119.72,119.6,119.63,14100.0,86.1959,86.2463,86.1599,86.1815,14100.0
2013-02-11 12:30:00,119.66,119.71,119.61,119.63,13700.0,86.2031,86.2391,86.1671,86.1815,13700.0
2013-02-11 12:40:00,119.58,119.63,119.43,119.5,5700.0,86.1455,86.1815,86.0374,86.0878,5700.0
2013-02-11 12:50:00,119.47,119.55,119.44,119.5,9800.0,86.0662,86.1239,86.0446,86.0878,9800.0
2013-02-11 13:00:00,119.5,119.55,119.43,119.52,17000.0,86.0878,86.1239,86.0374,86.1023,17000.0
2013-02-11 13:10:00,119.5,119.7,119.49,119.54,32600.0,86.0878,86.2319,86.0806,86.1167,32600.0
2013-02-11 13:20:00,119.54,119.63,119.33,119.34,13200.0,86.1167,86.1815,85.9654,85.9726,13200.0
2013-02-11 13:30:00,119.34,119.45,119.3,119.31,9600.0,85.9726,86.0518,85.9438,85.951,9600.0
2013-02-11 13:40:00,119.31,119.33,119.2,119.24,20500.0,85.951,85.9654,85.8717,85.9005,20500.0
2013-02-11 13:50:00,119.22,119.31,119.12,119.12,10100.0,85.8861,85.951,85.8141,85.8141,10100.0
2013-02-11 14:00:00,119.1,119.32,119.08,119.29,13600.0,85.7997,85.9582,85.7853,85.9366,13600.0
2013-02-11 14:10:00,119.32,119.32,119.23,119.24,10600.0,85.9582,85.9582,85.8933,85.9005,10600.0
2013-02-11 14:20:00,119.23,119.29,119.15,119.16,11900.0,85.8933,85.9366,85.8357,85.8429,11900.0
2013-02-11 14:30:00,119.16,119.17,119.07,119.16,13900.0,85.8429,85.8501,85.7781,85.8429,13900.0
2013-02-11 14:40:00,119.2,119.23,119.09,119.16,15200.0,85.8717,85.8933,85.7925,85.8429,15200.0
2013-02-11 14:50:00,119.15,119.18,119.05,119.12,13300.0,85.8357,85.8573,85.7637,85.8141,13300.0
2013-02-11 15:00:00,119.12,119.29,119.12,119.23,11500.0,85.8141,85.9366,85.8141,85.8933,11500.0
2013-02-11 15:10:00,119.24,119.33,119.24,119.33,8500.0,85.9005,85.9654,85.9005,85.9654,8500.0
2013-02-11 15:20:00,119.31,119.31,119.18,119.2,18200.0,85.951,85.951,85.8573,85.8717,18200.0
2013-02-11 15:30:00,119.21,119.28,119.17,119.24,43000.0,85.8789,85.9294,85.8501,85.9005,43000.0
2013-02-11 15:40:00,119.25,119.43,119.24,119.39,47700.0,85.9077,86.0374,85.9005,86.0086,47700.0
2013-02-11 15:50:00,119.38,119.38,119.22,119.25,65000.0,86.0014,86.0014,85.8861,85.9077,65000.0
2013-02-12 09:30:00,119.42,119.93,119.35,119.92,75100.0,86.0302,86.3976,85.9798,86.3904,75100.0
2013-02-12 09:40:00,119.88,119.93,119.42,119.42,34300.0,86.3616,86.3976,86.0302,86.0302,34300.0
2013-02-12 09:50:00,119.35,119.65,119.35,119.47,31600.0,85.9798,86.1959,85.9798,86.0662,31600.0
2013-02-12 10:00:00,119.51,119.7,119.34,119.38,27300.0,86.095,86.2319,85.9726,86.0014,27300.0
2013-02-12 10:10:00,119.4,119.55,119.32,119.42,45700.0,86.0158,86.1239,85.9582,86.0302,45700.0
2013-02-12 10:20:00,119.45,119.57,119.35,119.56,61500.0,86.0518,86.1383,85.9798,86.1311,61500.0
2013-02-12 10:30:00,119.6,119.63,119.4,119.53,31000.0,86.1599,86.1815,86.0158,86.1095,31000.0
2013-02-12 10:40:00,119.49,119.57,119.38,119.48,28400.0,86.0806,86.1383,86.0014,86.0734,28400.0
2013-02-12 10:50:00,119.47,119.59,119.38,119.58,26300.0,86.0662,86.1527,86.0014,86.1455,26300.0
2013-02-12 11:00:00,119.63,119.71,119.58,119.67,13500.0,86.1815,86.2391,86.1455,86.2103,13500.0
2013-02-12 11:10:00,119.65,119.82,119.56,119.67,49500.0,86.1959,86.3184,86.1311,86.2103,49500.0
2013-02-12 11:20:00,119.66,119.78,119.66,119.73,15700.0,86.2031,86.2896,86.2031,86.2535,15700.0
2013-02-12 11:30:00,119.73,119.78,119.63,119.63,8300.0,86.2535,86.2896,86.1815,86.1815,8300.0
2013-02-12 11:40:00,119.6,119.73,119.56,119.64,40600.0,86.1599,86.2535,86.1311,86.1887,40600.0
2013-02-12 11:50:00,119.63,119.77,119.45,119.47,25300.0,86.1815,86.2824,86.0518,86.0662,25300.0
2013-02-12 12:00:00,119.48,119.61,119.4,119.4,9200.0,86.0734,86.1671,86.0158,86.0158,9200.0
2013-02-12 12:10:00,119.4,119.53,119.35,119.51,11200.0,86.0158,86.1095,85.9798,86.095,11200.0
2013-02-12 12:20:00,119.52,119.63,119.39,119.53,24900.0,86.1023,86.1815,86.0086,86.1095,24900.0
2013-02-12 12:30:00,119.53,119.69,119.52,119.62,6800.0,86.1095,86.2247,86.1023,86.1743,6800.0
2013-02-12 12:40:00,119.61,119.68,119.52,119.65,11600.0,86.1671,86.2175,86.1023,86.1959,11600.0
2013-02-12 12:50:00,119.65,119.75,119.63,119.65,17500.0,86.1959,86.2679,86.1815,86.1959,17500.0
2013-02-12 13:00:00,119.63,119.73,119.53,119.55,19600.0,86.1815,86.2535,86.1095,86.1239,19600.0
2013-02-12 13:10:00,119.56,119.57,119.45,119.5,13200.0,86.1311,86.1383,86.0518,86.0878,13200.0
2013-02-12 13:20:00,119.51,119.59,119.44,119.44,22400.0,86.095,86.1527,86.0446,86.0446,22400.0
2013-02-12 13:30:00,119.48,119.53,119.4,119.4,13800.0,86.0734,86.1095,86.0158,86.0158,13800.0
2013-02-12 13:40:00,119.41,119.52,119.34,119.41,41000.0,86.023,86.1023,85.9726,86.023,41000.0
2013-02-12 13:50:00,119.4,119.43,119.28,119.32,36700.0,86.0158,86.0374,85.9294,85.9582,36700.0
2013-02-12 14:00:00,119.32,119.65,119.31,119.64,24300.0,85.9582,86.1959,85.951,86.1887,24300.0
2013-02-12 14:10:00,119.62,119.62,119.18,119.27,23900.0,86.1743,86.1743,85.8573,85.9222,23900.0
2013-02-12 14:20:00,119.3,119.33,119.06,119.13,18800.0,85.9438,85.9654,85.7709,85.8213,18800.0
2013-02-12 14:30:00,119.13,119.2,119.08,119.1,16600.0,85.8213,85.8717,85.7853,85.7997,16600.0
2013-02-12 14:40:00,119.1,119.25,119.04,119.06,17800.0,85.7997,85.9077,85.7565,85.7709,17800.0
2013-02-12 14:50:00,119.06,119.24,119.06,119.19,19200.0,85.7709,85.9005,85.7709,85.8645,19200.0
2013-02-12 15:00:00,119.2,119.24,119.09,119.14,16500.0,85.8717,85.9005,85.7925,85.8285,16500.0
2013-02-12 15:10:00,119.18,119.22,119.12,119.16,16000.0,85.8573,85.8861,85.8141,85.8429,16000.0
2013-02-12 15:20:00,119.17,119.22,119.06,119.17,30900.0,85.8501,85.8861,85.7709,85.8501,30900.0
2013-02-12 15:30:00,119.16,119.21,119.04,119.15,34800.0,85.8429,85.8789,85.7565,85.8357,34800.0
2013-02-12 15:40:00,119.15,119.19,118.94,119.05,66100.0,85.8357,85.8645,85.6844,85.7637,66100.0
2013-02-12 15:50:00,119.04,119.18,119.0,119.18,114000.0,85.7565,85.8573,85.7276,85.8573,114000.0
2013-02-13 09:30:00,119.79,119.81,119.27,119.63,54500.0,86.2968,86.3112,85.9222,86.1815,54500.0
2013-02-13 09:40:00,119.65,119.92,119.56,119.61,53100.0,86.1959,86.3904,86.1311,86.1671,53100.0
2013-02-13 09:50:00,119.52,119.8,119.38,119.43,66900.0,86.1023,86.304,86.0014,86.0374,66900.0
2013-02-13 10:00:00,119.43,119.65,119.16,119.35,128800.0,86.0374,86.1959,85.8429,85.9798,128800.0
2013-02-13 10:10:00,119.39,119.5,119.09,119.32,57700.0,86.0086,86.0878,85.7925,85.9582,57700.0
2013-02-13 10:20:00,119.35,119.5,119.07,119.18,70100.0,85.9798,86.0878,85.7781,85.8573,70100.0
2013-02-13 10:30:00,119.2,119.22,118.93,119.0,25500.0,85.8717,85.8861,85.6772,85.7276,25500.0
2013-02-13 10:40:00,119.0,119.04,118.86,119.03,11200.0,85.7276,85.7565,85.6268,85.7493,11200.0
2013-02-13 10:50:00,118.99,118.99,118.84,118.95,13500.0,85.7204,85.7204,85.6124,85.6916,13500.0
2013-02-13 11:00:00,118.92,119.07,118.92,118.94,17900.0,85.67,85.7781,85.67,85.6844,17900.0
2013-02-13 11:10:00,118.95,119.17,118.67,118.73,47500.0,85.6916,85.8501,85.4899,85.5331,47500.0
2013-02-13 11:20:00,118.76,118.77,118.58,118.75,36000.0,85.5547,85.562,85.4251,85.5475,36000.0
2013-02-13 11:30:00,118.77,118.77,118.39,118.46,24300.0,85.562,85.562,85.2882,85.3386,24300.0
2013-02-13 11:40:00,118.47,118.64,118.0,118.61,56000.0,85.3458,85.4683,85.0072,85.4467,56000.0
2013-02-13 11:50:00,118.61,118.76,118.55,118.72,15700.0,85.4467,85.5547,85.4035,85.5259,15700.0
2013-02-13 12:00:00,118.74,118.99,118.74,118.97,10600.0,85.5403,85.7204,85.5403,85.706,10600.0
2013-02-13 12:10:00,118.97,118.97,118.52,118.52,32300.0,85.706,85.706,85.3818,85.3818,32300.0
2013-02-13 12:20:00,118.52,118.52,118.12,118.35,40800.0,85.3818,85.3818,85.0937,85.2594,40800.0
2013-02-13 12:30:00,118.34,118.6,118.33,118.6,23200.0,85.2522,85.4395,85.245,85.4395,23200.0
2013-02-13 12:40:00,118.61,118.72,118.47,118.55,17100.0,85.4467,85.5259,85.3458,85.4035,17100.0
2013-02-13 12:50:00,118.58,118.8,118.58,118.65,14800.0,85.4251,85.5836,85.4251,85.4755,14800.0
2013-02-13 13:00:00,118.64,118.84,118.62,118.83,15200.0,85.4683,85.6124,85.4539,85.6052,15200.0
2013-02-13 13:10:00,118.83,118.87,118.68,118.75,17900.0,85.6052,85.634,85.4971,85.5475,17900.0
2013-02-13 13:20:00,118.69,118.87,118.6,118.84,69600.0,85.5043,85.634,85.4395,85.6124,69600.0
2013-02-13 13:30:00,118.84,118.85,118.69,118.75,32200.0,85.6124,85.6196,85.5043,85.5475,32200.0
2013-02-13 13:40:00,118.76,118.93,118.76,118.87,21100.0,85.5547,85.6772,85.5547,85.634,21100.0
2013-02-13 13:50:00,118.88,118.89,118.8,118.86,15500.0,85.6412,85.6484,85.5836,85.6268,15500.0
2013-02-13 14:00:00,118.87,119.0,118.86,118.99,18000.0,85.634,85.7276,85.6268,85.7204,18000.0
2013-02-13 14:10:00,119.0,119.03,118.8,118.85,36400.0,85.7276,85.7493,85.5836,85.6196,36400.0
2013-02-13 14:20:00,118.81,118.92,118.71,118.85,26600.0,85.5908,85.67,85.5187,85.6196,26600.0
2013-02-13 14:30:00,118.82,118.84,118.55,118.59,16700.0,85.598,85.6124,85.4035,85.4323,16700.0
2013-02-13 14:40:00,118.62,118.64,118.46,118.5,16800.0,85.4539,85.4683,85.3386,85.3674,16800.0
2013-02-13 14:50:00,118.52,118.56,118.37,118.39,16000.0,85.3818,85.4107,85.2738,85.2882,16000.0
2013-02-13 15:00:00,118.4,118.47,118.38,118.47,29000.0,85.2954,85.3458,85.281,85.3458,29000.0
2013-02-13 15:10:00,118.47,118.73,118.45,118.72,18000.0,85.3458,85.5331,85.3314,85.5259,18000.0
2013-02-13 15:20:00,118.73,118.8,118.53,118.77,25600.0,85.5331,85.5836,85.3891,85.562,25600.0
2013-02-13 15:30:00,118.77,118.84,118.69,118.8,25000.0,85.562,85.6124,85.5043,85.5836,25000.0
2013-02-13 15:40:00,118.79,119.0,118.77,118.83,44100.0,85.5764,85.7276,85.562,85.6052,44100.0
2013-02-13 15:50:00,118.83,119.03,118.8,119.03,94000.0,85.6052,85.7493,85.5836,85.7493,94000.0
2013-02-14 09:30:00,118.54,118.86,118.29,118.51,43500.0,85.3963,85.6268,85.2162,85.3746,43500.0
2013-02-14 09:40:00,118.55,118.93,118.34,118.4,83800.0,85.4035,85.6772,85.2522,85.2954,83800.0
2013-02-14 09:50:00,118.44,118.5,117.94,118.04,130500.0,85.3242,85.3674,84.964,85.0361,130500.0
2013-02-14 10:00:00,117.98,118.24,117.91,118.15,103700.0,84.9928,85.1801,84.9424,85.1153,103700.0
2013-02-14 10:10:00,118.15,118.26,117.89,117.98,102000.0,85.1153,85.1945,84.928,84.9928,102000.0
2013-02-14 10:20:00,117.98,118.38,117.93,118.23,23800.0,84.9928,85.281,84.9568,85.1729,23800.0
2013-02-14 10:30:00,118.25,118.42,118.2,118.29,28200.0,85.1873,85.3098,85.1513,85.2162,28200.0
2013-02-14 10:40:00,118.29,118.65,118.29,118.51,19500.0,85.2162,85.4755,85.2162,85.3746,19500.0
2013-02-14 10:50:00,118.47,118.55,118.34,118.42,14400.0,85.3458,85.4035,85.2522,85.3098,14400.0
2013-02-14 11:00:00,118.4,118.58,118.4,118.46,9100.0,85.2954,85.4251,85.2954,85.3386,9100.0
2013-02-14 11:10:00,118.48,118.71,118.48,118.6,9600.0,85.353,85.5187,85.353,85.4395,9600.0
2013-02-14 11:20:00,118.62,118.77,118.55,118.63,7700.0,85.4539,85.562,85.4035,85.4611,7700.0
2013-02-14 11:30:00,118.58,118.71,118.55,118.55,4900.0,85.4251,85.5187,85.4035,85.4035,4900.0
2013-02-14 11:40:00,118.54,118.71,118.54,118.69,6600.0,85.3963,85.5187,85.3963,85.5043,6600.0
2013-02-14 11:50:00,118.77,118.87,118.74,118.78,9600.0,85.562,85.634,85.5403,85.5692,9600.0
2013-02-14 12:00:00,118.76,118.84,118.73,118.73,5100.0,85.5547,85.6124,85.5331,85.5331,5100.0
2013-02-14 12:10:00,118.74,118.93,118.73,118.93,22500.0,85.5403,85.6772,85.5331,85.6772,22500.0
2013-02-14 12:20:00,118.91,118.94,118.76,118.83,6600.0,85.6628,85.6844,85.5547,85.6052,6600.0
2013-02-14 12:30:00,118.83,118.83,118.61,118.63,4600.0,85.6052,85.6052,85.4467,85.4611,4600.0
2013-02-14 12:40:00,118.68,119.0,118.68,118.99,8100.0,85.4971,85.7276,85.4971,85.7204,8100.0
2013-02-14 12:50:00,118.92,119.23,118.92,119.2,10900.0,85.67,85.8933,85.67,85.8717,10900.0
2013-02-14 13:00:00,119.24,119.29,119.19,119.25,8300.0,85.9005,85.9366,85.8645,85.9077,8300.0
2013-02-14 13:10:00,119.27,119.34,119.04,119.08,11400.0,85.9222,85.9726,85.7565,85.7853,11400.0
2013-02-14 13:20:00,119.06,119.06,118.72,118.77,18700.0,85.7709,85.7709,85.5259,85.562,18700.0
2013-02-14 13:30:00,118.78,118.94,118.78,118.88,23900.0,85.5692,85.6844,85.5692,85.6412,23900.0
2013-02-14 13:40:00,118.91,119.07,118.91,119.03,7100.0,85.6628,85.7781,85.6628,85.7493,7100.0
2013-02-14 13:50:00,119.03,119.11,118.99,119.02,7700.0,85.7493,85.8069,85.7204,85.7421,7700.0
2013-02-14 14:00:00,118.99,119.01,118.92,118.96,20700.0,85.7204,85.7348,85.67,85.6988,20700.0
2013-02-14 14:10:00,118.98,119.14,118.92,119.11,28300.0,85.7132,85.8285,85.67,85.8069,28300.0
2013-02-14 14:20:00,119.11,119.21,119.09,119.18,15000.0,85.8069,85.8789,85.7925,85.8573,15000.0
2013-02-14 14:30:00,119.21,119.21,119.01,119.02,15000.0,85.8789,85.8789,85.7348,85.7421,15000.0
2013-02-14 14:40:00,119.01,119.01,118.87,118.96,10000.0,85.7348,85.7348,85.634,85.6988,10000.0
2013-02-14 14:50:00,118.94,119.02,118.85,118.85,14100.0,85.6844,85.7421,85.6196,85.6196,14100.0
2013-02-14 15:00:00,118.87,118.92,118.79,118.91,15100.0,85.634,85.67,85.5764,85.6628,15100.0
2013-02-14 15:10:00,118.89,119.12,118.88,119.02,21800.0,85.6484,85.8141,85.6412,85.7421,21800.0
2013-02-14 15:20:00,119.02,119.14,119.0,119.06,14300.0,85.7421,85.8285,85.7276,85.7709,14300.0
2013-02-14 15:30:00,119.07,119.1,118.86,118.86,20000.0,85.7781,85.7997,85.6268,85.6268,20000.0
2013-02-14 15:40:00,118.87,118.88,118.67,118.67,38000.0,85.634,85.6412,85.4899,85.4899,38000.0
2013-02-14 15:50:00,118.67,118.77,118.59,118.74,83200.0,85.4899,85.562,85.4323,85.5403,83200.0
2013-02-15 09:30:00,119.32,119.5,119.08,119.25,176400.0,85.9582,86.0878,85.7853,85.9077,176400.0
2013-02-15 09:40:00,119.26,119.41,118.81,118.82,30300.0,85.9149,86.023,85.5908,85.598,30300.0
2013-02-15 09:50:00,118.82,119.29,118.82,119.22,23900.0,85.598,85.9366,85.598,85.8861,23900.0
2013-02-15 10:00:00,119.24,119.79,119.19,119.27,52600.0,85.9005,86.2968,85.8645,85.9222,52600.0
2013-02-15 10:10:00,119.24,119.32,119.04,119.05,10300.0,85.9005,85.9582,85.7565,85.7637,10300.0
2013-02-15 10:20:00,119.03,119.09,118.89,118.92,18100.0,85.7493,85.7925,85.6484,85.67,18100.0
2013-02-15 10:30:00,118.91,118.92,118.78,118.9,20100.0,85.6628,85.67,85.5692,85.6556,20100.0
2013-02-15 10:40:00,118.89,118.9,118.57,118.79,32200.0,85.6484,85.6556,85.4179,85.5764,32200.0
2013-02-15 10:50:00,118.79,119.23,118.75,119.23,31000.0,85.5764,85.8933,85.5475,85.8933,31000.0
2013-02-15 11:00:00,119.22,119.37,119.14,119.37,20200.0,85.8861,85.9942,85.8285,85.9942,20200.0
2013-02-15 11:10:00,119.37,119.45,119.01,119.04,26600.0,85.9942,86.0518,85.7348,85.7565,26600.0
2013-02-15 11:20:00,118.99,119.16,118.98,118.98,14800.0,85.7204,85.8429,85.7132,85.7132,14800.0
2013-02-15 11:30:00,118.97,119.06,118.9,118.96,14300.0,85.706,85.7709,85.6556,85.6988,14300.0
2013-02-15 11:40:00,118.94,118.95,118.72,118.86,19200.0,85.6844,85.6916,85.5259,85.6268,19200.0
2013-02-15 11:50:00,118.86,119.0,118.81,119.0,7500.0,85.6268,85.7276,85.5908,85.7276,7500.0
2013-02-15 12:00:00,119.0,119.02,118.76,118.76,20100.0,85.7276,85.7421,85.5547,85.5547,20100.0
2013-02-15 12:10:00,118.78,118.87,118.48,118.55,30200.0,85.5692,85.634,85.353,85.4035,30200.0
2013-02-15 12:20:00,118.59,118.97,118.56,118.97,16000.0,85.4323,85.706,85.4107,85.706,16000.0
2013-02-15 12:30:00,119.0,119.04,118.87,119.04,18700.0,85.7276,85.7565,85.634,85.7565,18700.0
2013-02-15 12:40:00,119.05,119.16,119.05,119.15,15500.0,85.7637,85.8429,85.7637,85.8357,15500.0
2013-02-15 12:50:00,119.15,119.2,119.04,119.11,16200.0,85.8357,85.8717,85.7565,85.8069,16200.0
2013-02-15 13:00:00,119.11,119.26,119.11,119.23,32700.0,85.8069,85.9149,85.8069,85.8933,32700.0
2013-02-15 13:10:00,119.23,119.38,119.12,119.38,25600.0,85.8933,86.0014,85.8141,86.0014,25600.0
2013-02-15 13:20:00,119.39,119.4,119.28,119.36,13500.0,86.0086,86.0158,85.9294,85.987,13500.0
2013-02-15 13:30:00,119.38,119.42,119.28,119.34,25400.0,86.0014,86.0302,85.9294,85.9726,25400.0
2013-02-15 13:40:00,119.37,119.43,119.24,119.38,26200.0,85.9942,86.0374,85.9005,86.0014,26200.0
2013-02-15 13:50:00,119.39,119.46,119.29,119.33,17500.0,86.0086,86.059,85.9366,85.9654,17500.0
2013-02-15 14:00:00,119.33,119.35,119.26,119.3,24300.0,85.9654,85.9798,85.9149,85.9438,24300.0
2013-02-15 14:10:00,119.3,119.34,119.05,119.05,27400.0,85.9438,85.9726,85.7637,85.7637,27400.0
2013-02-15 14:20:00,119.06,119.2,118.94,118.96,33400.0,85.7709,85.8717,85.6844,85.6988,33400.0
2013-02-15 14:30:00,118.94,119.13,118.9,119.06,44800.0,85.6844,85.8213,85.6556,85.7709,44800.0
2013-02-15 14:40:00,119.05,119.07,118.66,118.79,43600.0,85.7637,85.7781,85.4827,85.5764,43600.0
2013-02-15 14:50:00,118.79,118.98,118.79,118.93,34300.0,85.5764,85.7132,85.5764,85.6772,34300.0
2013-02-15 15:00:00,118.92,118.99,118.79,118.82,25600.0,85.67,85.7204,85.5764,85.598,25600.0
2013-02-15 15:10:00,118.81,119.07,118.77,119.07,50000.0,85.5908,85.7781,85.562,85.7781,50000.0
2013-02-15 15:20:00,119.07,119.07,118.92,119.05,63300.0,85.7781,85.7781,85.67,85.7637,63300.0
2013-02-15 15:30:00,119.02,119.15,119.0,119.05,49500.0,85.7421,85.8357,85.7276,85.7637,49500.0
2013-02-15 15:40:00,119.06,119.17,119.0,119.04,48800.0,85.7709,85.8501,85.7276,85.7565,48800.0
2013-02-15 15:50:00,119.04,119.2,119.04,119.2,77900.0,85.7565,85.8717,85.7565,85.8717,77900.0
2013-02-19 09:30:00,119.23,119.41,118.2,118.23,82100.0,85.8933,86.023,85.1513,85.1729,82100.0
2013-02-19 09:40:00,118.25,119.07,118.01,119.04,65600.0,85.1873,85.7781,85.0144,85.7565,65600.0
2013-02-19 09:50:00,119.04,119.08,118.75,118.9,36400.0,85.7565,85.7853,85.5475,85.6556,36400.0
2013-02-19 10:00:00,118.88,118.98,118.67,118.7,38300.0,85.6412,85.7132,85.4899,85.5115,38300.0
2013-02-19 10:10:00,118.66,118.8,118.57,118.64,29400.0,85.4827,85.5836,85.4179,85.4683,29400.0
2013-02-19 10:20:00,118.66,118.93,118.65,118.86,29000.0,85.4827,85.6772,85.4755,85.6268,29000.0
2013-02-19 10:30:00,118.88,118.89,118.61,118.68,23800.0,85.6412,85.6484,85.4467,85.4971,23800.0
2013-02-19 10:40:00,118.71,118.95,118.61,118.9,42700.0,85.5187,85.6916,85.4467,85.6556,42700.0
2013-02-19 10:50:00,118.89,118.89,118.51,118.52,23300.0,85.6484,85.6484,85.3746,85.3818,23300.0
2013-02-19 11:00:00,118.52,118.59,118.48,118.53,20400.0,85.3818,85.4323,85.353,85.3891,20400.0
2013-02-19 11:10:00,118.56,118.59,118.46,118.54,19500.0,85.4107,85.4323,85.3386,85.3963,19500.0
2013-02-19 11:20:00,118.56,118.68,118.42,118.45,94100.0,85.4107,85.4971,85.3098,85.3314,94100.0
2013-02-19 11:30:00,118.43,118.45,118.13,118.13,95300.0,85.317,85.3314,85.1009,85.1009,95300.0
2013-02-19 11:40:00,118.13,118.23,118.09,118.19,44500.0,85.1009,85.1729,85.0721,85.1441,44500.0
2013-02-19 11:50:00,118.22,118.56,118.21,118.42,32300.0,85.1657,85.4107,85.1585,85.3098,32300.0
2013-02-19 12:00:00,118.38,118.44,118.27,118.32,20600.0,85.281,85.3242,85.2017,85.2378,20600.0
2013-02-19 12:10:00,118.29,118.45,118.24,118.41,20100.0,85.2162,85.3314,85.1801,85.3026,20100.0
2013-02-19 12:20:00,118.44,118.5,118.33,118.5,27200.0,85.3242,85.3674,85.245,85.3674,27200.0
2013-02-19 12:30:00,118.47,118.48,118.34,118.42,23400.0,85.3458,85.353,85.2522,85.3098,23400.0
2013-02-19 12:40:00,118.42,118.46,118.34,118.4,19200.0,85.3098,85.3386,85.2522,85.2954,19200.0
2013-02-19 12:50:00,118.42,118.52,118.4,118.5,16500.0,85.3098,85.3818,85.2954,85.3674,16500.0
2013-02-19 13:00:00,118.52,118.53,118.39,118.39,15500.0,85.3818,85.3891,85.2882,85.2882,15500.0
2013-02-19 13:10:00,118.38,118.53,118.38,118.51,9700.0,85.281,85.3891,85.281,85.3746,9700.0
2013-02-19 13:20:00,118.54,118.57,118.45,118.53,17000.0,85.3963,85.4179,85.3314,85.3891,17000.0
2013-02-19 13:30:00,118.55,118.72,118.54,118.59,25400.0,85.4035,85.5259,85.3963,85.4323,25400.0
2013-02-19 13:40:00,118.63,118.72,118.57,118.63,12400.0,85.4611,85.5259,85.4179,85.4611,12400.0
2013-02-19 13:50:00,118.62,118.72,118.61,118.71,15500.0,85.4539,85.5259,85.4467,85.5187,15500.0
2013-02-19 14:00:00,118.69,118.88,118.69,118.85,18900.0,85.5043,85.6412,85.5043,85.6196,18900.0
2013-02-19 14:10:00,118.84,118.9,118.83,118.88,13800.0,85.6124,85.6556,85.6052,85.6412,13800.0
2013-02-19 14:20:00,118.87,118.87,118.73,118.76,15900.0,85.634,85.634,85.5331,85.5547,15900.0
2013-02-19 14:30:00,118.76,118.88,118.75,118.77,16400.0,85.5547,85.6412,85.5475,85.562,16400.0
2013-02-19 14:40:00,118.78,118.85,118.67,118.67,14000.0,85.5692,85.6196,85.4899,85.4899,14000.0
2013-02-19 14:50:00,118.67,118.71,118.61,118.64,13100.0,85.4899,85.5187,85.4467,85.4683,13100.0
2013-02-19 15:00:00,118.64,118.77,118.61,118.76,15900.0,85.4683,85.562,85.4467,85.5547,15900.0
2013-02-19 15:10:00,118.78,118.87,118.75,118.77,17700.0,85.5692,85.634,85.5475,85.562,17700.0
2013-02-19 15:20:00,118.78,118.86,118.63,118.65,22800.0,85.5692,85.6268,85.4611,85.4755,22800.0
2013-02-19 15:30:00,118.64,118.7,118.54,118.61,25300.0,85.4683,85.5115,85.3963,85.4467,25300.0
2013-02-19 15:40:00,118.6,118.73,118.58,118.7,59600.0,85.4395,85.5331,85.4251,85.5115,59600.0
2013-02-19 15:50:00,118.71,118.9,118.66,118.84,93600.0,85.5187,85.6556,85.4827,85.6124,93600.0
2013-02-20 09:30:00,118.01,118.01,116.09,116.76,157200.0,85.3846,85.3846,83.9954,84.4802,157200.0
2013-02-20 09:40:00,116.82,117.88,116.76,117.7,113300.0,84.5236,85.2906,84.4802,85.1603,113300.0
2013-02-20 09:50:00,117.73,117.89,117.3,117.45,44800.0,85.182,85.2978,84.8709,84.9794,44800.0
2013-02-20 10:00:00,117.49,117.52,117.31,117.46,15000.0,85.0084,85.0301,84.8781,84.9867,15000.0
2013-02-20 10:10:00,117.43,117.89,117.42,117.89,24200.0,84.965,85.2978,84.9577,85.2978,24200.0
2013-02-20 10:20:00,117.88,118.19,117.7,117.73,32800.0,85.2906,85.5149,85.1603,85.182,32800.0
2013-02-20 10:30:00,117.73,117.73,117.25,117.25,32000.0,85.182,85.182,84.8347,84.8347,32000.0
2013-02-20 10:40:00,117.27,117.53,117.24,117.25,42600.0,84.8492,85.0373,84.8275,84.8347,42600.0
2013-02-20 10:50:00,117.23,117.49,117.23,117.23,33600.0,84.8203,85.0084,84.8203,84.8203,33600.0
2013-02-20 11:00:00,117.23,117.28,117.05,117.18,37700.0,84.8203,84.8564,84.69,84.7841,37700.0
2013-02-20 11:10:00,117.21,117.42,117.07,117.41,45000.0,84.8058,84.9577,84.7045,84.9505,45000.0
2013-02-20 11:20:00,117.44,117.58,117.22,117.26,25100.0,84.9722,85.0735,84.813,84.842,25100.0
2013-02-20 11:30:00,117.25,117.32,116.93,116.95,22500.0,84.8347,84.8854,84.6032,84.6177,22500.0
2013-02-20 11:40:00,116.95,117.28,116.89,117.19,37000.0,84.6177,84.8564,84.5743,84.7913,37000.0
2013-02-20 11:50:00,117.19,117.28,117.0,117.04,34500.0,84.7913,84.8564,84.6538,84.6828,34500.0
2013-02-20 12:00:00,117.06,117.33,117.05,117.26,68000.0,84.6973,84.8926,84.69,84.842,68000.0
2013-02-20 12:10:00,117.24,117.37,117.21,117.26,9800.0,84.8275,84.9216,84.8058,84.842,9800.0
2013-02-20 12:20:00,117.31,117.31,117.19,117.21,15600.0,84.8781,84.8781,84.7913,84.8058,15600.0
2013-02-20 12:30:00,117.22,117.39,117.16,117.34,37200.0,84.813,84.936,84.7696,84.8999,37200.0
2013-02-20 12:40:00,117.35,117.37,117.2,117.2,13400.0,84.9071,84.9216,84.7986,84.7986,13400.0
2013-02-20 12:50:00,117.21,117.3,117.04,117.12,16600.0,84.8058,84.8709,84.6828,84.7407,16600.0
2013-02-20 13:00:00,117.1,117.18,116.99,117.14,32700.0,84.7262,84.7841,84.6466,84.7551,32700.0
2013-02-20 13:10:00,117.15,117.17,116.97,117.0,40400.0,84.7624,84.7768,84.6321,84.6538,40400.0
2013-02-20 13:20:00,117.0,117.02,116.89,116.9,10200.0,84.6538,84.6683,84.5743,84.5815,10200.0
2013-02-20 13:30:00,116.89,116.91,116.75,116.81,24800.0,84.5743,84.5887,84.473,84.5164,24800.0
2013-02-20 13:40:00,116.77,116.8,116.63,116.66,25500.0,84.4874,84.5091,84.3861,84.4078,25500.0
2013-02-20 13:50:00,116.66,116.68,116.54,116.6,12400.0,84.4078,84.4223,84.321,84.3644,12400.0
2013-02-20 14:00:00,116.6,116.78,116.45,116.77,33800.0,84.3644,84.4947,84.2559,84.4874,33800.0
2013-02-20 14:10:00,116.81,116.94,116.67,116.87,12700.0,84.5164,84.6104,84.4151,84.5598,12700.0
2013-02-20 14:20:00,116.85,116.86,116.57,116.61,17600.0,84.5453,84.5526,84.3427,84.3717,17600.0
2013-02-20 14:30:00,116.6,116.68,116.45,116.6,15100.0,84.3644,84.4223,84.2559,84.3644,15100.0
2013-02-20 14:40:00,116.59,116.6,116.25,116.3,34000.0,84.3572,84.3644,84.1112,84.1474,34000.0
2013-02-20 14:50:00,116.28,116.54,116.15,116.17,104300.0,84.1329,84.321,84.0388,84.0533,104300.0
2013-02-20 15:00:00,116.16,116.16,115.58,115.74,58400.0,84.0461,84.0461,83.6264,83.7422,58400.0
2013-02-20 15:10:00,115.73,115.73,115.16,115.27,78200.0,83.735,83.735,83.3225,83.4021,78200.0
2013-02-20 15:20:00,115.28,115.5,115.22,115.3,61900.0,83.4094,83.5685,83.366,83.4238,61900.0
2013-02-20 15:30:00,115.3,115.38,115.04,115.07,89900.0,83.4238,83.4817,83.2357,83.2574,89900.0
2013-02-20 15:40:00,115.07,115.11,114.72,114.8,128500.0,83.2574,83.2864,83.0042,83.0621,128500.0
2013-02-20 15:50:00,114.77,114.9,114.52,114.81,269300.0,83.0404,83.1344,82.8595,83.0693,269300.0
2013-02-21 09:30:00,114.07,114.07,113.01,113.48,125100.0,82.5339,82.5339,81.7669,82.107,125100.0
2013-02-21 09:40:00,113.5,114.15,113.45,113.9,143900.0,82.1215,82.5918,82.0853,82.4109,143900.0
2013-02-21 09:50:00,113.83,113.83,113.07,113.62,136400.0,82.3602,82.3602,81.8103,82.2083,136400.0
2013-02-21 10:00:00,113.64,113.64,112.59,112.62,199800.0,82.2228,82.2228,81.463,81.4848,199800.0
2013-02-21 10:10:00,112.67,113.07,112.61,112.93,70200.0,81.5209,81.8103,81.4775,81.7091,70200.0
2013-02-21 10:20:00,112.94,113.54,112.92,113.54,73900.0,81.7163,82.1504,81.7018,82.1504,73900.0
2013-02-21 10:30:00,113.53,113.65,113.29,113.45,78900.0,82.1432,82.23,81.9695,82.0853,78900.0
2013-02-21 10:40:00,113.43,113.98,113.38,113.92,77500.0,82.0708,82.4688,82.0346,82.4254,77500.0
2013-02-21 10:50:00,113.95,113.99,113.54,113.69,59500.0,82.4471,82.476,82.1504,82.2589,59500.0
2013-02-21 11:00:00,113.7,113.78,113.6,113.73,22400.0,82.2662,82.3241,82.1938,82.2879,22400.0
2013-02-21 11:10:00,113.75,113.83,113.55,113.78,43500.0,82.3024,82.3602,82.1576,82.3241,43500.0
2013-02-21 11:20:00,113.78,113.78,113.12,113.13,42200.0,82.3241,82.3241,81.8465,81.8538,42200.0
2013-02-21 11:30:00,113.11,113.25,113.04,113.21,34300.0,81.8393,81.9406,81.7886,81.9116,34300.0
2013-02-21 11:40:00,113.19,113.19,112.92,112.97,53500.0,81.8972,81.8972,81.7018,81.738,53500.0
2013-02-21 11:50:00,112.97,112.97,112.62,112.67,49900.0,81.738,81.738,81.4848,81.5209,49900.0
2013-02-21 12:00:00,112.67,112.75,112.44,112.46,44100.0,81.5209,81.5788,81.3545,81.369,44100.0
2013-02-21 12:10:00,112.45,112.45,112.02,112.06,54500.0,81.3618,81.3618,81.0506,81.0796,54500.0
2013-02-21 12:20:00,112.04,112.19,111.97,112.19,48100.0,81.0651,81.1736,81.0145,81.1736,48100.0
2013-02-21 12:30:00,112.13,112.17,111.97,112.0,38700.0,81.1302,81.1592,81.0145,81.0362,38700.0
2013-02-21 12:40:00,112.01,112.01,111.46,111.55,58600.0,81.0434,81.0434,80.6455,80.7106,58600.0
2013-02-21 12:50:00,111.56,111.82,111.54,111.69,25400.0,80.7178,80.9059,80.7033,80.8119,25400.0
2013-02-21 13:00:00,111.69,112.31,111.69,112.22,37400.0,80.8119,81.2605,80.8119,81.1953,37400.0
2013-02-21 13:10:00,112.22,112.42,112.21,112.32,39300.0,81.1953,81.34,81.1881,81.2677,39300.0
2013-02-21 13:20:00,112.3,112.46,112.21,112.26,20300.0,81.2532,81.369,81.1881,81.2243,20300.0
2013-02-21 13:30:00,112.23,112.57,112.19,112.55,23200.0,81.2026,81.4486,81.1736,81.4341,23200.0
2013-02-21 13:40:00,112.54,112.58,112.24,112.29,60400.0,81.4269,81.4558,81.2098,81.246,60400.0
2013-02-21 13:50:00,112.29,112.39,111.98,112.13,37500.0,81.246,81.3183,81.0217,81.1302,37500.0
2013-02-21 14:00:00,112.15,112.15,111.63,111.63,42700.0,81.1447,81.1447,80.7685,80.7685,42700.0
2013-02-21 14:10:00,111.63,111.82,111.55,111.68,35900.0,80.7685,80.9059,80.7106,80.8046,35900.0
2013-02-21 14:20:00,111.68,111.85,111.65,111.84,40900.0,80.8046,80.9276,80.7829,80.9204,40900.0
2013-02-21 14:30:00,111.85,112.23,111.85,112.05,58400.0,80.9276,81.2026,80.9276,81.0723,58400.0
2013-02-21 14:40:00,112.04,112.09,111.87,111.96,34900.0,81.0651,81.1013,80.9421,81.0072,34900.0
2013-02-21 14:50:00,111.96,112.41,111.92,112.33,68400.0,81.0072,81.3328,80.9783,81.2749,68400.0
2013-02-21 15:00:00,112.29,112.54,112.15,112.4,40900.0,81.246,81.4269,81.1447,81.3256,40900.0
2013-02-21 15:10:00,112.45,112.75,112.4,112.64,56700.0,81.3618,81.5788,81.3256,81.4992,56700.0
2013-02-21 15:20:00,112.64,113.02,112.62,112.98,51900.0,81.4992,81.7742,81.4848,81.7452,51900.0
2013-02-21 15:30:00,112.94,113.07,112.72,112.77,61400.0,81.7163,81.8103,81.5571,81.5933,61400.0
2013-02-21 15:40:00,112.75,112.8,112.47,112.56,59200.0,81.5788,81.615,81.3762,81.4413,59200.0
2013-02-21 15:50:00,112.56,112.63,112.32,112.51,115400.0,81.4413,81.492,81.2677,81.4052,115400.0
2013-02-22 09:30:00,113.44,114.0,113.23,113.7,69300.0,82.0781,82.4832,81.9261,82.2662,69300.0
2013-02-22 09:40:00,113.71,113.71,113.0,113.05,50000.0,82.2734,82.2734,81.7597,81.7959,50000.0
2013-02-22 09:50:00,113.05,113.55,113.03,113.4,31600.0,81.7959,82.1576,81.7814,82.0491,31600.0
2013-02-22 10:00:00,113.4,113.6,113.26,113.46,28300.0,82.0491,82.1938,81.9478,82.0925,28300.0
2013-02-22 10:10:00,113.5,113.52,113.1,113.48,32000.0,82.1215,82.1359,81.8321,82.107,32000.0
2013-02-22 10:20:00,113.53,113.56,113.09,113.15,14100.0,82.1432,82.1649,81.8248,81.8682,14100.0
2013-02-22 10:30:00,113.13,113.33,112.83,113.04,64300.0,81.8538,81.9985,81.6367,81.7886,64300.0
2013-02-22 10:40:00,113.05,113.21,112.9,112.91,30100.0,81.7959,81.9116,81.6873,81.6946,30100.0
2013-02-22 10:50:00,112.92,112.92,112.57,112.57,49800.0,81.7018,81.7018,81.4486,81.4486,49800.0
2013-02-22 11:00:00,112.6,112.85,112.53,112.8,67900.0,81.4703,81.6512,81.4196,81.615,67900.0
2013-02-22 11:10:00,112.78,112.88,112.57,112.74,55800.0,81.6005,81.6729,81.4486,81.5716,55800.0
2013-02-22 11:20:00,112.83,113.0,112.69,112.91,48200.0,81.6367,81.7597,81.5354,81.6946,48200.0
2013-02-22 11:30:00,112.92,113.12,112.92,113.07,43100.0,81.7018,81.8465,81.7018,81.8103,43100.0
2013-02-22 11:40:00,113.06,113.06,112.72,112.81,41800.0,81.8031,81.8031,81.5571,81.6222,41800.0
2013-02-22 11:50:00,112.81,113.08,112.74,113.03,36300.0,81.6222,81.8176,81.5716,81.7814,36300.0
2013-02-22 12:00:00,113.04,113.08,112.87,113.0,39600.0,81.7886,81.8176,81.6656,81.7597,39600.0
2013-02-22 12:10:00,113.02,113.04,112.89,113.04,32700.0,81.7742,81.7886,81.6801,81.7886,32700.0
2013-02-22 12:20:00,113.04,113.17,113.04,113.15,12500.0,81.7886,81.8827,81.7886,81.8682,12500.0
2013-02-22 12:30:00,113.12,113.2,112.85,112.87,51400.0,81.8465,81.9044,81.6512,81.6656,51400.0
2013-02-22 12:40:00,112.88,113.03,112.85,112.89,26600.0,81.6729,81.7814,81.6512,81.6801,26600.0
2013-02-22 12:50:00,112.9,113.0,112.76,112.87,38000.0,81.6873,81.7597,81.5861,81.6656,38000.0
2013-02-22 13:00:00,112.88,112.92,112.7,112.71,23200.0,81.6729,81.7018,81.5426,81.5499,23200.0
2013-02-22 13:10:00,112.7,112.76,112.48,112.75,44900.0,81.5426,81.5861,81.3835,81.5788,44900.0
2013-02-22 13:20:00,112.76,112.78,112.49,112.58,17700.0,81.5861,81.6005,81.3907,81.4558,17700.0
2013-02-22 13:30:00,112.57,112.96,112.57,112.96,47700.0,81.4486,81.7308,81.4486,81.7308,47700.0
2013-02-22 13:40:00,112.99,113.14,112.96,113.07,29800.0,81.7525,81.861,81.7308,81.8103,29800.0
2013-02-22 13:50:00,113.07,113.2,113.06,113.19,21500.0,81.8103,81.9044,81.8031,81.8972,21500.0
2013-02-22 14:00:00,113.18,113.23,112.84,112.87,34200.0,81.8899,81.9261,81.6439,81.6656,34200.0
2013-02-22 14:10:00,112.85,112.9,112.52,112.54,35300.0,81.6512,81.6873,81.4124,81.4269,35300.0
2013-02-22 14:20:00,112.54,112.65,112.44,112.47,38500.0,81.4269,81.5065,81.3545,81.3762,38500.0
2013-02-22 14:30:00,112.46,112.65,112.45,112.64,38600.0,81.369,81.5065,81.3618,81.4992,38600.0
2013-02-22 14:40:00,112.63,113.03,112.63,112.86,50500.0,81.492,81.7814,81.492,81.6584,50500.0
2013-02-22 14:50:00,112.89,113.13,112.89,113.01,24800.0,81.6801,81.8538,81.6801,81.7669,24800.0
2013-02-22 15:00:00,113.01,113.22,112.91,112.93,54100.0,81.7669,81.9189,81.6946,81.7091,54100.0
2013-02-22 15:10:00,112.98,113.01,112.81,112.83,21000.0,81.7452,81.7669,81.6222,81.6367,21000.0
2013-02-22 15:20:00,112.82,112.87,112.59,112.86,35900.0,81.6295,81.6656,81.463,81.6584,35900.0
2013-02-22 15:30:00,112.85,113.03,112.85,112.98,41300.0,81.6512,81.7814,81.6512,81.7452,41300.0
2013-02-22 15:40:00,112.98,112.98,112.74,112.79,45100.0,81.7452,81.7452,81.5716,81.6078,45100.0
2013-02-22 15:50:00,112.81,112.98,112.75,112.8,148600.0,81.6222,81.7452,81.5788,81.615,148600.0
2013-02-25 09:30:00,115.76,116.21,114.86,115.33,151100.0,83.7567,84.0823,83.1055,83.4455,151100.0
2013-02-25 09:40:00,115.3,116.26,115.21,115.29,105200.0,83.4238,84.1184,83.3587,83.4166,105200.0
2013-02-25 09:50:00,115.4,115.94,115.1,115.93,100800.0,83.4962,83.8869,83.2791,83.8797,100800.0
2013-02-25 10:00:00,115.95,116.0,115.46,115.52,55700.0,83.8941,83.9303,83.5396,83.583,55700.0
2013-02-25 10:10:00,115.54,115.55,115.15,115.26,38000.0,83.5975,83.6047,83.3153,83.3949,38000.0
2013-02-25 10:20:00,115.22,115.27,114.77,114.88,45300.0,83.366,83.4021,83.0404,83.1199,45300.0
2013-02-25 10:30:00,114.88,114.96,114.67,114.8,72100.0,83.1199,83.1778,82.968,83.0621,72100.0
2013-02-25 10:40:00,114.78,115.2,114.59,115.0,36100.0,83.0476,83.3515,82.9101,83.2068,36100.0
2013-02-25 10:50:00,114.95,115.06,114.63,114.65,38600.0,83.1706,83.2502,82.9391,82.9535,38600.0
2013-02-25 11:00:00,114.65,114.77,114.4,114.71,41400.0,82.9535,83.0404,82.7727,82.9969,41400.0
2013-02-25 11:10:00,114.69,114.97,114.47,114.73,63500.0,82.9825,83.1851,82.8233,83.0114,63500.0
2013-02-25 11:20:00,114.69,114.96,114.53,114.8,43900.0,82.9825,83.1778,82.8667,83.0621,43900.0
2013-02-25 11:30:00,114.85,114.99,114.32,114.35,17600.0,83.0982,83.1995,82.7148,82.7365,17600.0
2013-02-25 11:40:00,114.33,114.35,114.04,114.14,46200.0,82.722,82.7365,82.5122,82.5845,46200.0
2013-02-25 11:50:00,114.11,114.21,113.8,114.01,30700.0,82.5628,82.6352,82.3385,82.4905,30700.0
2013-02-25 12:00:00,113.96,114.21,113.78,114.16,84700.0,82.4543,82.6352,82.3241,82.599,84700.0
2013-02-25 12:10:00,114.17,114.27,113.96,113.97,30500.0,82.6062,82.6786,82.4543,82.4615,30500.0
2013-02-25 12:20:00,113.95,114.05,113.89,113.94,20200.0,82.4471,82.5194,82.4036,82.4398,20200.0
2013-02-25 12:30:00,113.96,114.3,113.87,114.27,34100.0,82.4543,82.7003,82.3892,82.6786,34100.0
2013-02-25 12:40:00,114.27,114.35,114.12,114.3,47500.0,82.6786,82.7365,82.5701,82.7003,47500.0
2013-02-25 12:50:00,114.29,114.3,114.0,114.1,33000.0,82.6931,82.7003,82.4832,82.5556,33000.0
2013-02-25 13:00:00,114.08,114.16,113.99,114.05,24300.0,82.5411,82.599,82.476,82.5194,24300.0
2013-02-25 13:10:00,114.07,114.17,113.9,113.98,45200.0,82.5339,82.6062,82.4109,82.4688,45200.0
2013-02-25 13:20:00,113.9,113.94,113.58,113.59,23000.0,82.4109,82.4398,82.1794,82.1866,23000.0
2013-02-25 13:30:00,113.58,113.58,113.27,113.47,19400.0,82.1794,82.1794,81.9551,82.0998,19400.0
2013-02-25 13:40:00,113.43,113.49,113.3,113.42,20500.0,82.0708,82.1142,81.9768,82.0636,20500.0
2013-02-25 13:50:00,113.46,113.46,113.13,113.17,18300.0,82.0925,82.0925,81.8538,81.8827,18300.0
2013-02-25 14:00:00,113.18,113.18,112.72,112.81,62700.0,81.8899,81.8899,81.5571,81.6222,62700.0
2013-02-25 14:10:00,112.9,113.12,112.81,113.09,17700.0,81.6873,81.8465,81.6222,81.8248,17700.0
2013-02-25 14:20:00,113.09,113.15,112.91,113.15,17700.0,81.8248,81.8682,81.6946,81.8682,17700.0
2013-02-25 14:30:00,113.15,113.51,113.14,113.33,23500.0,81.8682,82.1287,81.861,81.9985,23500.0
2013-02-25 14:40:00,113.36,113.52,113.22,113.22,21500.0,82.0202,82.1359,81.9189,81.9189,21500.0
2013-02-25 14:50:00,113.25,113.55,113.17,113.41,21600.0,81.9406,82.1576,81.8827,82.0564,21600.0
2013-02-25 15:00:00,113.41,113.54,113.18,113.34,21100.0,82.0564,82.1504,81.8899,82.0057,21100.0
2013-02-25 15:10:00,113.36,113.46,112.7,112.7,38400.0,82.0202,82.0925,81.5426,81.5426,38400.0
2013-02-25 15:20:00,112.69,112.69,112.26,112.32,45800.0,81.5354,81.5354,81.2243,81.2677,45800.0
2013-02-25 15:30:00,112.35,112.45,112.04,112.06,56300.0,81.2894,81.3618,81.0651,81.0796,56300.0
2013-02-25 15:40:00,112.09,112.14,111.68,111.68,82200.0,81.1013,81.1375,80.8046,80.8046,82200.0
2013-02-25 15:50:00,111.68,111.77,111.22,111.29,155000.0,80.8046,80.8697,80.4718,80.5225,155000.0
2013-02-26 09:30:00,111.88,112.76,111.4,111.43,94000.0,80.9493,81.5861,80.602,80.6237,94000.0
2013-02-26 09:40:00,111.36,111.58,110.87,111.16,49000.0,80.5731,80.7323,80.2186,80.4284,49000.0
2013-02-26 09:50:00,111.15,111.81,111.11,111.81,85400.0,80.4212,80.8987,80.3922,80.8987,85400.0
2013-02-26 10:00:00,111.82,112.48,111.76,111.99,92700.0,80.9059,81.3835,80.8625,81.0289,92700.0
2013-02-26 10:10:00,111.95,112.06,111.65,111.76,76300.0,81.0,81.0796,80.7829,80.8625,76300.0
2013-02-26 10:20:00,111.87,111.87,111.44,111.55,85100.0,80.9421,80.9421,80.631,80.7106,85100.0
2013-02-26 10:30:00,111.45,111.55,111.01,111.15,57600.0,80.6382,80.7106,80.3199,80.4212,57600.0
2013-02-26 10:40:00,111.14,111.95,111.14,111.87,60100.0,80.4139,81.0,80.4139,80.9421,60100.0
2013-02-26 10:50:00,111.88,112.32,111.85,112.05,60700.0,80.9493,81.2677,80.9276,81.0723,60700.0
2013-02-26 11:00:00,112.01,112.04,111.15,111.2,75500.0,81.0434,81.0651,80.4212,80.4573,75500.0
2013-02-26 11:10:00,111.2,111.59,111.15,111.44,50000.0,80.4573,80.7395,80.4212,80.631,50000.0
2013-02-26 11:20:00,111.45,111.5,111.2,111.31,33600.0,80.6382,80.6744,80.4573,80.5369,33600.0
2013-02-26 11:30:00,111.27,111.53,111.2,111.31,28000.0,80.508,80.6961,80.4573,80.5369,28000.0
2013-02-26 11:40:00,111.29,111.39,111.03,111.19,14300.0,80.5225,80.5948,80.3343,80.4501,14300.0
2013-02-26 11:50:00,111.23,112.06,111.23,111.8,55000.0,80.479,81.0796,80.479,80.8915,55000.0
2013-02-26 12:00:00,111.82,112.15,111.71,112.13,35300.0,80.9059,81.1447,80.8263,81.1302,35300.0
2013-02-26 12:10:00,112.13,112.13,111.81,111.82,16800.0,81.1302,81.1302,80.8987,80.9059,16800.0
2013-02-26 12:20:00,111.85,112.13,111.74,111.97,25800.0,80.9276,81.1302,80.848,81.0145,25800.0
2013-02-26 12:30:00,111.98,112.38,111.86,112.38,24600.0,81.0217,81.3111,80.9349,81.3111,24600.0
2013-02-26 12:40:00,112.38,112.49,112.35,112.44,16100.0,81.3111,81.3907,81.2894,81.3545,16100.0
2013-02-26 12:50:00,112.45,112.78,112.45,112.61,33500.0,81.3618,81.6005,81.3618,81.4775,33500.0
2013-02-26 13:00:00,112.65,112.85,112.52,112.55,25900.0,81.5065,81.6512,81.4124,81.4341,25900.0
2013-02-26 13:10:00,112.55,112.73,112.39,112.58,34500.0,81.4341,81.5643,81.3183,81.4558,34500.0
2013-02-26 13:20:00,112.61,112.71,112.4,112.45,21100.0,81.4775,81.5499,81.3256,81.3618,21100.0
2013-02-26 13:30:00,112.47,112.67,112.43,112.57,10300.0,81.3762,81.5209,81.3473,81.4486,10300.0
2013-02-26 13:40:00,112.54,112.87,112.46,112.8,19000.0,81.4269,81.6656,81.369,81.615,19000.0
2013-02-26 13:50:00,112.81,113.04,112.72,112.84,42900.0,81.6222,81.7886,81.5571,81.6439,42900.0
2013-02-26 14:00:00,112.82,113.15,112.75,113.14,29100.0,81.6295,81.8682,81.5788,81.861,29100.0
2013-02-26 14:10:00,113.14,113.16,113.0,113.11,20700.0,81.861,81.8755,81.7597,81.8393,20700.0
2013-02-26 14:20:00,113.11,113.43,113.11,113.34,32100.0,81.8393,82.0708,81.8393,82.0057,32100.0
2013-02-26 14:30:00,113.36,113.59,113.26,113.34,20000.0,82.0202,82.1866,81.9478,82.0057,20000.0
2013-02-26 14:40:00,113.33,113.38,113.16,113.29,45400.0,81.9985,82.0346,81.8755,81.9695,45400.0
2013-02-26 14:50:00,113.27,113.49,113.27,113.32,43400.0,81.9551,82.1142,81.9551,81.9912,43400.0
2013-02-26 15:00:00,113.36,113.46,113.18,113.35,35600.0,82.0202,82.0925,81.8899,82.0129,35600.0
2013-02-26 15:10:00,113.38,113.56,113.28,113.47,51600.0,82.0346,82.1649,81.9623,82.0998,51600.0
2013-02-26 15:20:00,113.49,113.61,113.4,113.59,46100.0,82.1142,82.2011,82.0491,82.1866,46100.0
2013-02-26 15:30:00,113.6,113.6,113.32,113.46,69200.0,82.1938,82.1938,81.9912,82.0925,69200.0
2013-02-26 15:40:00,113.47,113.76,113.46,113.55,59100.0,82.0998,82.3096,82.0925,82.1576,59100.0
2013-02-26 15:50:00,113.57,113.67,113.3,113.42,127500.0,82.1721,82.2445,81.9768,82.0636,127500.0
2013-02-27 09:30:00,113.12,113.68,112.45,113.11,72900.0,81.8465,82.2517,81.3618,81.8393,72900.0
2013-02-27 09:40:00,113.17,113.63,113.14,113.17,34700.0,81.8827,82.2155,81.861,81.8827,34700.0
2013-02-27 09:50:00,113.22,113.65,113.07,113.65,23500.0,81.9189,82.23,81.8103,82.23,23500.0
2013-02-27 10:00:00,113.74,114.05,113.64,113.93,56000.0,82.2951,82.5194,82.2228,82.4326,56000.0
2013-02-27 10:10:00,113.95,114.42,113.9,114.32,41300.0,82.4471,82.7871,82.4109,82.7148,41300.0
2013-02-27 10:20:00,114.24,114.69,114.07,114.55,25900.0,82.6569,82.9825,82.5339,82.8812,25900.0
2013-02-27 10:30:00,114.49,115.05,114.48,115.05,40600.0,82.8378,83.243,82.8305,83.243,40600.0
2013-02-27 10:40:00,115.05,115.14,114.57,114.58,24600.0,83.243,83.3081,82.8957,82.9029,24600.0
2013-02-27 10:50:00,114.54,114.82,114.43,114.67,18200.0,82.8739,83.0765,82.7944,82.968,18200.0
2013-02-27 11:00:00,114.63,115.05,114.63,114.96,21800.0,82.9391,83.243,82.9391,83.1778,21800.0
2013-02-27 11:10:00,114.98,115.53,114.89,115.53,59000.0,83.1923,83.5902,83.1272,83.5902,59000.0
2013-02-27 11:20:00,115.55,115.7,115.03,115.18,31500.0,83.6047,83.7133,83.2285,83.337,31500.0
2013-02-27 11:30:00,115.18,115.47,114.96,115.47,42700.0,83.337,83.5468,83.1778,83.5468,42700.0
2013-02-27 11:40:00,115.48,115.54,115.35,115.51,16600.0,83.5541,83.5975,83.46,83.5758,16600.0
2013-02-27 11:50:00,115.49,115.86,115.49,115.78,47100.0,83.5613,83.829,83.5613,83.7711,47100.0
2013-02-27 12:00:00,115.78,115.92,115.51,115.89,34600.0,83.7711,83.8724,83.5758,83.8507,34600.0
2013-02-27 12:10:00,115.87,115.87,115.72,115.82,31700.0,83.8363,83.8363,83.7277,83.8001,31700.0
2013-02-27 12:20:00,115.82,115.9,115.72,115.78,60600.0,83.8001,83.858,83.7277,83.7711,60600.0
2013-02-27 12:30:00,115.8,115.99,115.8,115.8,19200.0,83.7856,83.9231,83.7856,83.7856,19200.0
2013-02-27 12:40:00,115.78,115.82,115.64,115.68,11300.0,83.7711,83.8001,83.6698,83.6988,11300.0
2013-02-27 12:50:00,115.66,115.83,115.59,115.68,20900.0,83.6843,83.8073,83.6337,83.6988,20900.0
2013-02-27 13:00:00,115.6,115.78,115.56,115.74,26500.0,83.6409,83.7711,83.612,83.7422,26500.0
2013-02-27 13:10:00,115.72,115.91,115.63,115.85,18700.0,83.7277,83.8652,83.6626,83.8218,18700.0
2013-02-27 13:20:00,115.87,115.9,115.76,115.87,18800.0,83.8363,83.858,83.7567,83.8363,18800.0
2013-02-27 13:30:00,115.89,115.91,115.72,115.88,19600.0,83.8507,83.8652,83.7277,83.8435,19600.0
2013-02-27 13:40:00,115.86,115.9,115.7,115.7,28700.0,83.829,83.858,83.7133,83.7133,28700.0
2013-02-27 13:50:00,115.7,115.88,115.61,115.66,19000.0,83.7133,83.8435,83.6481,83.6843,19000.0
2013-02-27 14:00:00,115.65,115.74,115.5,115.74,43200.0,83.6771,83.7422,83.5685,83.7422,43200.0
2013-02-27 14:10:00,115.75,116.22,115.75,116.14,38500.0,83.7494,84.0895,83.7494,84.0316,38500.0
2013-02-27 14:20:00,116.14,116.33,116.08,116.08,26400.0,84.0316,84.1691,83.9882,83.9882,26400.0
2013-02-27 14:30:00,116.07,116.09,115.95,116.05,23100.0,83.981,83.9954,83.8941,83.9665,23100.0
2013-02-27 14:40:00,116.04,116.24,116.01,116.18,19400.0,83.9593,84.104,83.9375,84.0605,19400.0
2013-02-27 14:50:00,116.15,116.3,116.06,116.29,22500.0,84.0388,84.1474,83.9737,84.1401,22500.0
2013-02-27 15:00:00,116.27,116.27,116.04,116.2,40700.0,84.1257,84.1257,83.9593,84.075,40700.0
2013-02-27 15:10:00,116.21,116.63,116.19,116.51,56200.0,84.0823,84.3861,84.0678,84.2993,56200.0
2013-02-27 15:20:00,116.49,116.65,116.25,116.4,79900.0,84.2848,84.4006,84.1112,84.2197,79900.0
2013-02-27 15:30:00,116.38,116.59,116.3,116.5,46500.0,84.2053,84.3572,84.1474,84.2921,46500.0
2013-02-27 15:40:00,116.53,116.54,116.03,116.11,68400.0,84.3138,84.321,83.952,84.0099,68400.0
2013-02-27 15:50:00,116.12,116.2,115.74,115.8,204400.0,84.0171,84.075,83.7422,83.7856,204400.0
2013-02-28 09:30:00,115.87,116.89,115.52,116.86,68200.0,83.8363,84.5743,83.583,84.5526,68200.0
2013-02-28 09:40:00,116.84,117.3,116.18,117.3,53000.0,84.5381,84.8709,84.0605,84.8709,53000.0
2013-02-28 09:50:00,117.23,117.34,116.9,117.14,83400.0,84.8203,84.8999,84.5815,84.7551,83400.0
2013-02-28 10:00:00,117.05,117.05,116.45,116.73,43600.0,84.69,84.69,84.2559,84.4585,43600.0
2013-02-28 10:10:00,116.75,117.02,116.63,116.88,41000.0,84.473,84.6683,84.3861,84.567,41000.0
2013-02-28 10:20:00,116.78,117.03,116.6,116.91,21400.0,84.4947,84.6756,84.3644,84.5887,21400.0
2013-02-28 10:30:00,116.94,116.97,116.56,116.68,18000.0,84.6104,84.6321,84.3355,84.4223,18000.0
2013-02-28 10:40:00,116.74,116.74,116.16,116.16,28100.0,84.4657,84.4657,84.0461,84.0461,28100.0
2013-02-28 10:50:00,116.11,116.2,115.9,116.05,28300.0,84.0099,84.075,83.858,83.9665,28300.0
2013-02-28 11:00:00,116.04,116.14,115.88,116.09,35900.0,83.9593,84.0316,83.8435,83.9954,35900.0
2013-02-28 11:10:00,116.09,116.32,115.86,115.91,49900.0,83.9954,84.1618,83.829,83.8652,49900.0
2013-02-28 11:20:00,115.89,116.11,115.84,116.11,18800.0,83.8507,84.0099,83.8145,84.0099,18800.0
2013-02-28 11:30:00,116.11,116.2,115.99,116.02,42400.0,84.0099,84.075,83.9231,83.9448,42400.0
2013-02-28 11:40:00,116.02,116.07,115.88,115.95,20100.0,83.9448,83.981,83.8435,83.8941,20100.0
2013-02-28 11:50:00,115.96,116.03,115.83,115.98,20000.0,83.9014,83.952,83.8073,83.9158,20000.0
2013-02-28 12:00:00,115.98,116.2,115.86,116.07,55700.0,83.9158,84.075,83.829,83.981,55700.0
2013-02-28 12:10:00,116.06,116.12,115.83,115.95,35200.0,83.9737,84.0171,83.8073,83.8941,35200.0
2013-02-28 12:20:00,115.96,116.11,115.93,116.02,48600.0,83.9014,84.0099,83.8797,83.9448,48600.0
2013-02-28 12:30:00,116.02,116.28,115.98,116.28,23900.0,83.9448,84.1329,83.9158,84.1329,23900.0
2013-02-28 12:40:00,116.3,116.37,116.1,116.32,20700.0,84.1474,84.198,84.0027,84.1618,20700.0
2013-02-28 12:50:00,116.33,116.37,115.99,116.03,24800.0,84.1691,84.198,83.9231,83.952,24800.0
2013-02-28 13:00:00,116.0,116.14,115.95,116.11,8400.0,83.9303,84.0316,83.8941,84.0099,8400.0
2013-02-28 13:10:00,116.13,116.36,116.08,116.3,10000.0,84.0244,84.1908,83.9882,84.1474,10000.0
2013-02-28 13:20:00,116.26,116.7,116.26,116.61,20400.0,84.1184,84.4368,84.1184,84.3717,20400.0
2013-02-28 13:30:00,116.61,116.69,116.52,116.54,11100.0,84.3717,84.4296,84.3066,84.321,11100.0
2013-02-28 13:40:00,116.54,116.64,116.49,116.5,13200.0,84.321,84.3934,84.2848,84.2921,13200.0
2013-02-28 13:50:00,116.56,116.7,116.46,116.54,32800.0,84.3355,84.4368,84.2631,84.321,32800.0
2013-02-28 14:00:00,116.5,116.64,116.5,116.56,19700.0,84.2921,84.3934,84.2921,84.3355,19700.0
2013-02-28 14:10:00,116.58,116.78,116.57,116.75,12100.0,84.35,84.4947,84.3427,84.473,12100.0
2013-02-28 14:20:00,116.76,116.82,116.69,116.74,11800.0,84.4802,84.5236,84.4296,84.4657,11800.0
2013-02-28 14:30:00,116.76,116.83,116.53,116.59,19500.0,84.4802,84.5308,84.3138,84.3572,19500.0
2013-02-28 14:40:00,116.63,116.63,116.43,116.55,10700.0,84.3861,84.3861,84.2414,84.3283,10700.0
2013-02-28 14:50:00,116.54,116.55,116.34,116.48,14700.0,84.321,84.3283,84.1763,84.2776,14700.0
2013-02-28 15:00:00,116.49,116.49,116.26,116.34,13900.0,84.2848,84.2848,84.1184,84.1763,13900.0
2013-02-28 15:10:00,116.38,116.41,116.13,116.26,14300.0,84.2053,84.227,84.0244,84.1184,14300.0
2013-02-28 15:20:00,116.27,116.46,116.24,116.42,38100.0,84.1257,84.2631,84.104,84.2342,38100.0
2013-02-28 15:30:00,116.39,116.51,116.32,116.4,26100.0,84.2125,84.2993,84.1618,84.2197,26100.0
2013-02-28 15:40:00,116.4,116.52,116.14,116.36,61600.0,84.2197,84.3066,84.0316,84.1908,61600.0
2013-02-28 15:50:00,116.39,116.4,115.87,115.88,108200.0,84.2125,84.2197,83.8363,83.8435,108200.0
2013-03-01 09:30:00,114.96,115.0,113.02,113.17,125900.0,83.1778,83.2068,81.7742,81.8827,125900.0
2013-03-01 09:40:00,113.27,114.26,113.02,114.26,91600.0,81.9551,82.6714,81.7742,82.6714,91600.0
2013-03-01 09:50:00,114.4,115.12,114.18,114.72,92900.0,82.7727,83.2936,82.6135,83.0042,92900.0
2013-03-01 10:00:00,114.75,115.45,114.75,115.43,82700.0,83.0259,83.5324,83.0259,83.5179,82700.0
2013-03-01 10:10:00,115.37,115.41,114.55,114.57,33900.0,83.4745,83.5034,82.8812,82.8957,33900.0
2013-03-01 10:20:00,114.6,114.88,114.47,114.88,56000.0,82.9174,83.1199,82.8233,83.1199,56000.0
2013-03-01 10:30:00,114.88,115.4,114.85,115.31,43600.0,83.1199,83.4962,83.0982,83.4311,43600.0
2013-03-01 10:40:00,115.29,115.59,115.25,115.32,41700.0,83.4166,83.6337,83.3877,83.4383,41700.0
2013-03-01 10:50:00,115.28,115.8,115.17,115.8,76700.0,83.4094,83.7856,83.3298,83.7856,76700.0
2013-03-01 11:00:00,115.79,115.92,115.44,115.46,21300.0,83.7784,83.8724,83.5251,83.5396,21300.0
2013-03-01 11:10:00,115.44,115.73,115.08,115.17,24600.0,83.5251,83.735,83.2647,83.3298,24600.0
2013-03-01 11:20:00,115.18,115.43,115.04,115.22,17800.0,83.337,83.5179,83.2357,83.366,17800.0
2013-03-01 11:30:00,115.17,115.38,115.17,115.25,20100.0,83.3298,83.4817,83.3298,83.3877,20100.0
2013-03-01 11:40:00,115.25,115.25,114.82,114.91,14400.0,83.3877,83.3877,83.0765,83.1417,14400.0
2013-03-01 11:50:00,114.94,115.32,114.76,115.32,20900.0,83.1634,83.4383,83.0331,83.4383,20900.0
2013-03-01 12:00:00,115.37,115.68,115.37,115.62,13700.0,83.4745,83.6988,83.4745,83.6554,13700.0
2013-03-01 12:10:00,115.67,115.82,115.46,115.8,21800.0,83.6915,83.8001,83.5396,83.7856,21800.0
2013-03-01 12:20:00,115.81,115.93,115.73,115.74,20200.0,83.7928,83.8797,83.735,83.7422,20200.0
2013-03-01 12:30:00,115.78,115.92,115.64,115.81,22100.0,83.7711,83.8724,83.6698,83.7928,22100.0
2013-03-01 12:40:00,115.83,115.85,115.63,115.66,10900.0,83.8073,83.8218,83.6626,83.6843,10900.0
2013-03-01 12:50:00,115.68,116.0,115.68,115.94,20400.0,83.6988,83.9303,83.6988,83.8869,20400.0
2013-03-01 13:00:00,115.93,115.94,115.42,115.44,17700.0,83.8797,83.8869,83.5107,83.5251,17700.0
2013-03-01 13:10:00,115.43,115.65,115.43,115.48,10700.0,83.5179,83.6771,83.5179,83.5541,10700.0
2013-03-01 13:20:00,115.46,115.6,115.38,115.39,12500.0,83.5396,83.6409,83.4817,83.489,12500.0
2013-03-01 13:30:00,115.41,115.46,115.08,115.16,16300.0,83.5034,83.5396,83.2647,83.3225,16300.0
2013-03-01 13:40:00,115.18,115.34,114.93,114.93,13400.0,83.337,83.4528,83.1561,83.1561,13400.0
2013-03-01 13:50:00,114.9,115.23,114.9,115.21,14900.0,83.1344,83.3732,83.1344,83.3587,14900.0
2013-03-01 14:00:00,115.25,115.51,115.21,115.43,14800.0,83.3877,83.5758,83.3587,83.5179,14800.0
2013-03-01 14:10:00,115.43,115.56,115.31,115.5,15400.0,83.5179,83.612,83.4311,83.5685,15400.0
2013-03-01 14:20:00,115.56,115.56,115.01,115.01,18900.0,83.612,83.612,83.214,83.214,18900.0
2013-03-01 14:30:00,115.06,115.26,115.06,115.12,15700.0,83.2502,83.3949,83.2502,83.2936,15700.0
2013-03-01 14:40:00,115.11,115.24,114.96,114.96,36900.0,83.2864,83.3804,83.1778,83.1778,36900.0
2013-03-01 14:50:00,114.94,115.05,114.8,115.03,22400.0,83.1634,83.243,83.0621,83.2285,22400.0
2013-03-01 15:00:00,115.04,115.29,115.0,115.19,27700.0,83.2357,83.4166,83.2068,83.3442,27700.0
2013-03-01 15:10:00,115.18,115.21,114.97,114.99,32200.0,83.337,83.3587,83.1851,83.1995,32200.0
2013-03-01 15:20:00,114.97,115.07,114.83,114.98,23600.0,83.1851,83.2574,83.0838,83.1923,23600.0
2013-03-01 15:30:00,114.96,115.09,114.93,115.07,30500.0,83.1778,83.2719,83.1561,83.2574,30500.0
2013-03-01 15:40:00,115.07,115.17,114.82,115.15,43000.0,83.2574,83.3298,83.0765,83.3153,43000.0
2013-03-01 15:50:00,115.17,115.25,114.82,115.05,110900.0,83.3298,83.3877,83.0765,83.243,110900.0
2013-03-04 09:30:00,114.3,114.45,113.51,113.77,57500.0,82.7003,82.8088,82.1287,82.3168,57500.0
2013-03-04 09:40:00,113.75,114.27,113.75,114.12,38000.0,82.3024,82.6786,82.3024,82.5701,38000.0
2013-03-04 09:50:00,114.11,114.64,114.02,114.14,30000.0,82.5628,82.9463,82.4977,82.5845,30000.0
2013-03-04 10:00:00,114.16,114.48,114.08,114.33,30700.0,82.599,82.8305,82.5411,82.722,30700.0
2013-03-04 10:10:00,114.31,114.36,113.66,113.97,58200.0,82.7075,82.7437,82.2372,82.4615,58200.0
2013-03-04 10:20:00,113.96,114.02,113.55,113.55,35100.0,82.4543,82.4977,82.1576,82.1576,35100.0
2013-03-04 10:30:00,113.59,113.86,113.5,113.66,22500.0,82.1866,82.3819,82.1215,82.2372,22500.0
2013-03-04 10:40:00,113.71,113.98,113.71,113.91,22800.0,82.2734,82.4688,82.2734,82.4181,22800.0
2013-03-04 10:50:00,113.96,114.0,113.55,113.63,11500.0,82.4543,82.4832,82.1576,82.2155,11500.0
2013-03-04 11:00:00,113.62,113.82,113.56,113.69,14500.0,82.2083,82.353,82.1649,82.2589,14500.0
2013-03-04 11:10:00,113.66,113.8,113.52,113.79,14400.0,82.2372,82.3385,82.1359,82.3313,14400.0
2013-03-04 11:20:00,113.81,113.87,113.57,113.61,13700.0,82.3458,82.3892,82.1721,82.2011,13700.0
2013-03-04 11:30:00,113.61,113.75,113.55,113.59,10600.0,82.2011,82.3024,82.1576,82.1866,10600.0
2013-03-04 11:40:00,113.61,113.63,113.4,113.44,24400.0,82.2011,82.2155,82.0491,82.0781,24400.0
2013-03-04 11:50:00,113.47,113.5,113.32,113.45,24000.0,82.0998,82.1215,81.9912,82.0853,24000.0
2013-03-04 12:00:00,113.45,113.53,112.69,112.72,54900.0,82.0853,82.1432,81.5354,81.5571,54900.0
2013-03-04 12:10:00,112.69,113.09,112.64,112.84,21100.0,81.5354,81.8248,81.4992,81.6439,21100.0
2013-03-04 12:20:00,112.81,112.88,112.6,112.7,26200.0,81.6222,81.6729,81.4703,81.5426,26200.0
2013-03-04 12:30:00,112.66,112.72,112.5,112.55,31600.0,81.5137,81.5571,81.3979,81.4341,31600.0
2013-03-04 12:40:00,112.53,112.71,112.47,112.55,24400.0,81.4196,81.5499,81.3762,81.4341,24400.0
2013-03-04 12:50:00,112.55,112.78,112.47,112.78,15600.0,81.4341,81.6005,81.3762,81.6005,15600.0
2013-03-04 13:00:00,112.78,112.78,112.4,112.55,27900.0,81.6005,81.6005,81.3256,81.4341,27900.0
2013-03-04 13:10:00,112.55,112.79,112.33,112.75,20600.0,81.4341,81.6078,81.2749,81.5788,20600.0
2013-03-04 13:20:00,112.75,113.16,112.74,113.15,25500.0,81.5788,81.8755,81.5716,81.8682,25500.0
2013-03-04 13:30:00,113.16,113.19,112.93,113.03,17700.0,81.8755,81.8972,81.7091,81.7814,17700.0
2013-03-04 13:40:00,113.01,113.15,112.96,112.98,25700.0,81.7669,81.8682,81.7308,81.7452,25700.0
2013-03-04 13:50:00,112.97,113.02,112.84,112.91,22100.0,81.738,81.7742,81.6439,81.6946,22100.0
2013-03-04 14:00:00,112.89,112.96,112.69,112.79,20600.0,81.6801,81.7308,81.5354,81.6078,20600.0
2013-03-04 14:10:00,112.8,112.91,112.67,112.8,27200.0,81.615,81.6946,81.5209,81.615,27200.0
2013-03-04 14:20:00,112.79,113.18,112.78,113.07,48700.0,81.6078,81.8899,81.6005,81.8103,48700.0
2013-03-04 14:30:00,113.1,113.44,113.07,113.38,36300.0,81.8321,82.0781,81.8103,82.0346,36300.0
2013-03-04 14:40:00,113.4,114.0,113.36,113.95,75200.0,82.0491,82.4832,82.0202,82.4471,75200.0
2013-03-04 14:50:00,113.96,113.96,113.59,113.92,87200.0,82.4543,82.4543,82.1866,82.4254,87200.0
2013-03-04 15:00:00,113.93,113.98,113.68,113.8,49100.0,82.4326,82.4688,82.2517,82.3385,49100.0
2013-03-04 15:10:00,113.81,113.81,113.5,113.5,28500.0,82.3458,82.3458,82.1215,82.1215,28500.0
2013-03-04 15:20:00,113.5,113.64,113.42,113.63,67800.0,82.1215,82.2228,82.0636,82.2155,67800.0
2013-03-04 15:30:00,113.63,113.86,113.6,113.83,28100.0,82.2155,82.3819,82.1938,82.3602,28100.0
2013-03-04 15:40:00,113.81,114.19,113.68,114.13,115100.0,82.3458,82.6207,82.2517,82.5773,115100.0
2013-03-04 15:50:00,114.11,114.2,113.97,114.13,154900.0,82.5628,82.6279,82.4615,82.5773,154900.0
2013-03-05 09:30:00,115.48,116.68,115.39,116.68,167800.0,83.5541,84.4223,83.489,84.4223,167800.0
2013-03-05 09:40:00,116.67,116.78,116.11,116.58,54100.0,84.4151,84.4947,84.0099,84.35,54100.0
2013-03-05 09:50:00,116.55,117.3,116.53,117.1,77200.0,84.3283,84.8709,84.3138,84.7262,77200.0
2013-03-05 10:00:00,117.11,117.3,116.57,116.66,95600.0,84.7334,84.8709,84.3427,84.4078,95600.0
2013-03-05 10:10:00,116.66,116.91,116.46,116.73,56300.0,84.4078,84.5887,84.2631,84.4585,56300.0
2013-03-05 10:20:00,116.72,116.99,116.64,116.92,24500.0,84.4513,84.6466,84.3934,84.596,24500.0
2013-03-05 10:30:00,116.94,117.17,116.88,117.06,36000.0,84.6104,84.7768,84.567,84.6973,36000.0
2013-03-05 10:40:00,117.06,117.98,117.02,117.9,112000.0,84.6973,85.3629,84.6683,85.305,112000.0
2013-03-05 10:50:00,117.92,118.16,117.81,118.06,64100.0,85.3195,85.4932,85.2399,85.4208,64100.0
2013-03-05 11:00:00,118.05,118.07,117.73,117.98,51700.0,85.4136,85.428,85.182,85.3629,51700.0
2013-03-05 11:10:00,118.0,118.07,117.85,118.04,35800.0,85.3774,85.428,85.2689,85.4063,35800.0
2013-03-05 11:20:00,117.98,118.05,117.93,118.0,24600.0,85.3629,85.4136,85.3267,85.3774,24600.0
2013-03-05 11:30:00,118.03,118.04,117.67,117.75,18100.0,85.3991,85.4063,85.1386,85.1965,18100.0
2013-03-05 11:40:00,117.74,118.03,117.74,118.03,26800.0,85.1893,85.3991,85.1893,85.3991,26800.0
2013-03-05 11:50:00,118.0,118.43,117.92,118.27,52400.0,85.3774,85.6885,85.3195,85.5727,52400.0
2013-03-05 12:00:00,118.22,118.27,117.92,118.01,18500.0,85.5366,85.5727,85.3195,85.3846,18500.0
2013-03-05 12:10:00,117.99,118.04,117.71,117.83,19500.0,85.3702,85.4063,85.1676,85.2544,19500.0
2013-03-05 12:20:00,117.84,117.95,117.67,117.77,10300.0,85.2616,85.3412,85.1386,85.211,10300.0
2013-03-05 12:30:00,117.73,117.73,117.51,117.54,15100.0,85.182,85.182,85.0229,85.0446,15100.0
2013-03-05 12:40:00,117.54,117.61,117.47,117.58,10800.0,85.0446,85.0952,84.9939,85.0735,10800.0
2013-03-05 12:50:00,117.56,117.65,117.45,117.49,14900.0,85.059,85.1241,84.9794,85.0084,14900.0
2013-03-05 13:00:00,117.45,117.53,117.32,117.33,14100.0,84.9794,85.0373,84.8854,84.8926,14100.0
2013-03-05 13:10:00,117.3,117.43,117.3,117.33,26200.0,84.8709,84.965,84.8709,84.8926,26200.0
2013-03-05 13:20:00,117.34,117.45,117.23,117.38,47200.0,84.8999,84.9794,84.8203,84.9288,47200.0
2013-03-05 13:30:00,117.33,117.46,117.19,117.21,30100.0,84.8926,84.9867,84.7913,84.8058,30100.0
2013-03-05 13:40:00,117.25,117.34,117.09,117.09,11300.0,84.8347,84.8999,84.719,84.719,11300.0
2013-03-05 13:50:00,117.09,117.16,116.87,116.89,23700.0,84.719,84.7696,84.5598,84.5743,23700.0
2013-03-05 14:00:00,116.91,117.14,116.89,116.93,33500.0,84.5887,84.7551,84.5743,84.6032,33500.0
2013-03-05 14:10:00,116.99,117.11,116.84,117.11,17800.0,84.6466,84.7334,84.5381,84.7334,17800.0
2013-03-05 14:20:00,117.11,117.19,116.75,116.75,14500.0,84.7334,84.7913,84.473,84.473,14500.0
2013-03-05 14:30:00,116.81,117.06,116.76,117.03,13300.0,84.5164,84.6973,84.4802,84.6756,13300.0
2013-03-05 14:40:00,117.03,117.18,116.95,117.07,20600.0,84.6756,84.7841,84.6177,84.7045,20600.0
2013-03-05 14:50:00,117.1,117.1,116.83,116.99,16900.0,84.7262,84.7262,84.5308,84.6466,16900.0
2013-03-05 15:00:00,116.97,117.09,116.81,117.01,23000.0,84.6321,84.719,84.5164,84.6611,23000.0
2013-03-05 15:10:00,116.97,117.03,116.75,116.79,34900.0,84.6321,84.6756,84.473,84.5019,34900.0
2013-03-05 15:20:00,116.77,116.77,116.5,116.6,41100.0,84.4874,84.4874,84.2921,84.3644,41100.0
2013-03-05 15:30:00,116.6,116.75,116.53,116.71,33800.0,84.3644,84.473,84.3138,84.444,33800.0
2013-03-05 15:40:00,116.68,116.89,116.42,116.42,40300.0,84.4223,84.5743,84.2342,84.2342,40300.0
2013-03-05 15:50:00,116.42,116.5,116.29,116.45,151700.0,84.2342,84.2921,84.1401,84.2559,151700.0
2013-03-06 09:30:00,116.99,117.72,116.6,116.91,66800.0,84.6466,85.1748,84.3644,84.5887,66800.0
2013-03-06 09:40:00,116.9,117.13,116.35,117.05,47600.0,84.5815,84.7479,84.1835,84.69,47600.0
2013-03-06 09:50:00,117.05,117.7,116.95,117.46,35500.0,84.69,85.1603,84.6177,84.9867,35500.0
2013-03-06 10:00:00,117.5,117.79,117.33,117.57,42600.0,85.0156,85.2254,84.8926,85.0663,42600.0
2013-03-06 10:10:00,117.57,117.75,117.28,117.32,19000.0,85.0663,85.1965,84.8564,84.8854,19000.0
2013-03-06 10:20:00,117.35,117.45,117.08,117.16,23900.0,84.9071,84.9794,84.7117,84.7696,23900.0
2013-03-06 10:30:00,117.14,117.16,116.75,116.89,19200.0,84.7551,84.7696,84.473,84.5743,19200.0
2013-03-06 10:40:00,116.86,116.99,116.7,116.72,13000.0,84.5526,84.6466,84.4368,84.4513,13000.0
2013-03-06 10:50:00,116.72,116.72,116.57,116.62,25700.0,84.4513,84.4513,84.3427,84.3789,25700.0
2013-03-06 11:00:00,116.63,116.73,116.44,116.52,19700.0,84.3861,84.4585,84.2487,84.3066,19700.0
2013-03-06 11:10:00,116.53,116.6,116.34,116.49,22300.0,84.3138,84.3644,84.1763,84.2848,22300.0
2013-03-06 11:20:00,116.47,116.47,115.99,116.05,35600.0,84.2704,84.2704,83.9231,83.9665,35600.0
2013-03-06 11:30:00,116.07,116.53,116.05,116.51,16700.0,83.981,84.3138,83.9665,84.2993,16700.0
2013-03-06 11:40:00,116.52,116.59,116.37,116.42,28100.0,84.3066,84.3572,84.198,84.2342,28100.0
2013-03-06 11:50:00,116.46,116.46,115.73,115.76,57100.0,84.2631,84.2631,83.735,83.7567,57100.0
2013-03-06 12:00:00,115.76,115.79,115.55,115.57,28100.0,83.7567,83.7784,83.6047,83.6192,28100.0
2013-03-06 12:10:00,115.6,115.99,115.59,115.92,32700.0,83.6409,83.9231,83.6337,83.8724,32700.0
2013-03-06 12:20:00,115.98,116.21,115.93,115.98,38700.0,83.9158,84.0823,83.8797,83.9158,38700.0
2013-03-06 12:30:00,116.0,116.14,115.97,116.04,40500.0,83.9303,84.0316,83.9086,83.9593,40500.0
2013-03-06 12:40:00,116.03,116.29,116.0,116.13,32400.0,83.952,84.1401,83.9303,84.0244,32400.0
2013-03-06 12:50:00,116.09,116.27,116.04,116.04,19600.0,83.9954,84.1257,83.9593,83.9593,19600.0
2013-03-06 13:00:00,116.1,116.5,116.03,116.48,12700.0,84.0027,84.2921,83.952,84.2776,12700.0
2013-03-06 13:10:00,116.47,116.48,116.2,116.27,22000.0,84.2704,84.2776,84.075,84.1257,22000.0
2013-03-06 13:20:00,116.32,116.33,116.08,116.14,28100.0,84.1618,84.1691,83.9882,84.0316,28100.0
2013-03-06 13:30:00,116.14,116.23,116.02,116.05,29000.0,84.0316,84.0967,83.9448,83.9665,29000.0
2013-03-06 13:40:00,116.04,116.15,115.98,116.12,14900.0,83.9593,84.0388,83.9158,84.0171,14900.0
2013-03-06 13:50:00,116.1,116.16,115.98,116.16,17400.0,84.0027,84.0461,83.9158,84.0461,17400.0
2013-03-06 14:00:00,116.16,116.45,116.16,116.28,34400.0,84.0461,84.2559,84.0461,84.1329,34400.0
2013-03-06 14:10:00,116.31,116.36,116.13,116.27,23500.0,84.1546,84.1908,84.0244,84.1257,23500.0
2013-03-06 14:20:00,116.25,116.44,116.25,116.38,15000.0,84.1112,84.2487,84.1112,84.2053,15000.0
2013-03-06 14:30:00,116.39,116.59,116.34,116.55,16500.0,84.2125,84.3572,84.1763,84.3283,16500.0
2013-03-06 14:40:00,116.54,116.85,116.51,116.83,17800.0,84.321,84.5453,84.2993,84.5308,17800.0
2013-03-06 14:50:00,116.79,116.83,116.65,116.72,18600.0,84.5019,84.5308,84.4006,84.4513,18600.0
2013-03-06 15:00:00,116.74,116.85,116.7,116.81,23800.0,84.4657,84.5453,84.4368,84.5164,23800.0
2013-03-06 15:10:00,116.81,116.87,116.68,116.73,19400.0,84.5164,84.5598,84.4223,84.4585,19400.0
2013-03-06 15:20:00,116.74,116.86,116.69,116.77,26700.0,84.4657,84.5526,84.4296,84.4874,26700.0
2013-03-06 15:30:00,116.74,116.8,116.68,116.71,31300.0,84.4657,84.5091,84.4223,84.444,31300.0
2013-03-06 15:40:00,116.71,116.77,116.53,116.65,49400.0,84.444,84.4874,84.3138,84.4006,49400.0
2013-03-06 15:50:00,116.63,116.87,116.61,116.87,104800.0,84.3861,84.5598,84.3717,84.5598,104800.0
2013-03-07 09:30:00,117.01,118.39,117.0,118.0,101100.0,84.6611,85.6596,84.6538,85.3774,101100.0
2013-03-07 09:40:00,117.9,118.05,117.53,117.68,47500.0,85.305,85.4136,85.0373,85.1459,47500.0
2013-03-07 09:50:00,117.77,118.11,117.46,118.07,54000.0,85.211,85.457,84.9867,85.428,54000.0
2013-03-07 10:00:00,118.08,118.12,117.64,117.82,20300.0,85.4353,85.4642,85.1169,85.2471,20300.0
2013-03-07 10:10:00,117.85,117.9,117.61,117.69,14000.0,85.2689,85.305,85.0952,85.1531,14000.0
2013-03-07 10:20:00,117.69,117.75,117.43,117.7,43700.0,85.1531,85.1965,84.965,85.1603,43700.0
2013-03-07 10:30:00,117.72,117.9,117.67,117.72,16200.0,85.1748,85.305,85.1386,85.1748,16200.0
2013-03-07 10:40:00,117.63,117.72,117.43,117.46,18200.0,85.1097,85.1748,84.965,84.9867,18200.0
2013-03-07 10:50:00,117.5,117.5,117.22,117.25,25600.0,85.0156,85.0156,84.813,84.8347,25600.0
2013-03-07 11:00:00,117.33,117.55,117.31,117.52,44600.0,84.8926,85.0518,84.8781,85.0301,44600.0
2013-03-07 11:10:00,117.49,117.66,117.33,117.39,21500.0,85.0084,85.1314,84.8926,84.936,21500.0
2013-03-07 11:20:00,117.38,117.46,117.18,117.31,17200.0,84.9288,84.9867,84.7841,84.8781,17200.0
2013-03-07 11:30:00,117.26,117.31,117.11,117.26,40000.0,84.842,84.8781,84.7334,84.842,40000.0
2013-03-07 11:40:00,117.28,117.4,117.18,117.26,17300.0,84.8564,84.9433,84.7841,84.842,17300.0
2013-03-07 11:50:00,117.23,117.26,116.9,116.9,56900.0,84.8203,84.842,84.5815,84.5815,56900.0
2013-03-07 12:00:00,116.94,116.98,116.66,116.75,26700.0,84.6104,84.6394,84.4078,84.473,26700.0
2013-03-07 12:10:00,116.78,116.86,116.67,116.81,16100.0,84.4947,84.5526,84.4151,84.5164,16100.0
2013-03-07 12:20:00,116.81,116.85,116.5,116.75,33000.0,84.5164,84.5453,84.2921,84.473,33000.0
2013-03-07 12:30:00,116.75,116.92,116.6,116.71,27300.0,84.473,84.596,84.3644,84.444,27300.0
2013-03-07 12:40:00,116.65,116.81,116.56,116.77,23700.0,84.4006,84.5164,84.3355,84.4874,23700.0
2013-03-07 12:50:00,116.75,116.92,116.75,116.87,15600.0,84.473,84.596,84.473,84.5598,15600.0
2013-03-07 13:00:00,116.79,116.86,116.65,116.67,7100.0,84.5019,84.5526,84.4006,84.4151,7100.0
2013-03-07 13:10:00,116.65,116.88,116.65,116.81,17700.0,84.4006,84.567,84.4006,84.5164,17700.0
2013-03-07 13:20:00,116.81,116.81,116.67,116.67,9900.0,84.5164,84.5164,84.4151,84.4151,9900.0
2013-03-07 13:30:00,116.68,116.68,116.48,116.53,11000.0,84.4223,84.4223,84.2776,84.3138,11000.0
2013-03-07 13:40:00,116.48,116.61,116.41,116.51,11300.0,84.2776,84.3717,84.227,84.2993,11300.0
2013-03-07 13:50:00,116.55,116.71,116.53,116.59,40300.0,84.3283,84.444,84.3138,84.3572,40300.0
2013-03-07 14:00:00,116.62,116.67,116.54,116.58,16400.0,84.3789,84.4151,84.321,84.35,16400.0
2013-03-07 14:10:00,116.6,116.74,116.47,116.74,11300.0,84.3644,84.4657,84.2704,84.4657,11300.0
2013-03-07 14:20:00,116.75,117.02,116.74,116.94,16300.0,84.473,84.6683,84.4657,84.6104,16300.0
2013-03-07 14:30:00,116.97,117.08,116.95,117.07,14900.0,84.6321,84.7117,84.6177,84.7045,14900.0
2013-03-07 14:40:00,117.05,117.22,117.02,117.19,20700.0,84.69,84.813,84.6683,84.7913,20700.0
2013-03-07 14:50:00,117.19,117.27,117.08,117.23,20800.0,84.7913,84.8492,84.7117,84.8203,20800.0
2013-03-07 15:00:00,117.23,117.31,117.18,117.27,29600.0,84.8203,84.8781,84.7841,84.8492,29600.0
2013-03-07 15:10:00,117.27,117.27,117.02,117.04,33100.0,84.8492,84.8492,84.6683,84.6828,33100.0
2013-03-07 15:20:00,117.04,117.15,116.99,117.15,17700.0,84.6828,84.7624,84.6466,84.7624,17700.0
2013-03-07 15:30:00,117.15,117.31,117.14,117.26,29500.0,84.7624,84.8781,84.7551,84.842,29500.0
2013-03-07 15:40:00,117.27,117.34,117.14,117.34,60100.0,84.8492,84.8999,84.7551,84.8999,60100.0
2013-03-07 15:50:00,117.33,117.38,117.15,117.26,138600.0,84.8926,84.9288,84.7624,84.842,138600.0
2013-03-08 09:30:00,118.35,119.33,118.24,119.1,134400.0,85.6306,86.3397,85.551,86.1733,134400.0
2013-03-08 09:40:00,119.1,119.25,118.9,119.08,81500.0,86.1733,86.2818,86.0286,86.1588,81500.0
2013-03-08 09:50:00,119.1,119.19,118.9,118.94,77900.0,86.1733,86.2384,86.0286,86.0575,77900.0
2013-03-08 10:00:00,118.95,119.06,118.88,119.01,79300.0,86.0647,86.1443,86.0141,86.1082,79300.0
2013-03-08 10:10:00,118.99,119.01,118.4,118.57,69300.0,86.0937,86.1082,85.6668,85.7898,69300.0
2013-03-08 10:20:00,118.62,119.04,118.54,118.94,58200.0,85.826,86.1299,85.7681,86.0575,58200.0
2013-03-08 10:30:00,118.91,119.01,118.77,118.97,20900.0,86.0358,86.1082,85.9345,86.0792,20900.0
2013-03-08 10:40:00,119.02,119.36,118.99,119.15,67700.0,86.1154,86.3614,86.0937,86.2095,67700.0
2013-03-08 10:50:00,119.2,119.36,119.12,119.36,28500.0,86.2456,86.3614,86.1877,86.3614,28500.0
2013-03-08 11:00:00,119.37,119.42,119.05,119.25,31800.0,86.3686,86.4048,86.1371,86.2818,31800.0
2013-03-08 11:10:00,119.24,119.38,119.14,119.15,13700.0,86.2746,86.3759,86.2022,86.2095,13700.0
2013-03-08 11:20:00,119.13,119.31,119.12,119.25,23400.0,86.195,86.3252,86.1877,86.2818,23400.0
2013-03-08 11:30:00,119.23,119.34,119.08,119.08,14400.0,86.2673,86.3469,86.1588,86.1588,14400.0
2013-03-08 11:40:00,119.08,119.23,119.04,119.22,15500.0,86.1588,86.2673,86.1299,86.2601,15500.0
2013-03-08 11:50:00,119.23,119.3,119.07,119.07,25400.0,86.2673,86.318,86.1516,86.1516,25400.0
2013-03-08 12:00:00,119.11,119.2,119.09,119.17,26400.0,86.1805,86.2456,86.166,86.2239,26400.0
2013-03-08 12:10:00,119.2,119.2,118.94,118.95,30900.0,86.2456,86.2456,86.0575,86.0647,30900.0
2013-03-08 12:20:00,118.97,119.09,118.96,119.0,12000.0,86.0792,86.166,86.072,86.1009,12000.0
2013-03-08 12:30:00,118.98,119.08,118.87,119.05,34700.0,86.0865,86.1588,86.0069,86.1371,34700.0
2013-03-08 12:40:00,119.08,119.16,119.0,119.01,11000.0,86.1588,86.2167,86.1009,86.1082,11000.0
2013-03-08 12:50:00,119.01,119.25,119.01,119.17,10700.0,86.1082,86.2818,86.1082,86.2239,10700.0
2013-03-08 13:00:00,119.22,119.46,119.16,119.45,30700.0,86.2601,86.4337,86.2167,86.4265,30700.0
2013-03-08 13:10:00,119.43,119.55,119.29,119.49,25400.0,86.412,86.4989,86.3107,86.4555,25400.0
2013-03-08 13:20:00,119.48,119.48,119.36,119.42,9900.0,86.4482,86.4482,86.3614,86.4048,9900.0
2013-03-08 13:30:00,119.41,119.52,119.4,119.44,39900.0,86.3976,86.4772,86.3903,86.4193,39900.0
2013-03-08 13:40:00,119.45,119.65,119.35,119.36,105700.0,86.4265,86.5712,86.3542,86.3614,105700.0
2013-03-08 13:50:00,119.36,119.4,119.25,119.32,33600.0,86.3614,86.3903,86.2818,86.3325,33600.0
2013-03-08 14:00:00,119.33,119.37,119.15,119.15,28600.0,86.3397,86.3686,86.2095,86.2095,28600.0
2013-03-08 14:10:00,119.15,119.16,119.0,119.03,28700.0,86.2095,86.2167,86.1009,86.1226,28700.0
2013-03-08 14:20:00,119.02,119.15,119.0,119.11,27600.0,86.1154,86.2095,86.1009,86.1805,27600.0
2013-03-08 14:30:00,119.08,119.1,118.98,119.06,23300.0,86.1588,86.1733,86.0865,86.1443,23300.0
2013-03-08 14:40:00,119.06,119.12,119.02,119.02,15400.0,86.1443,86.1877,86.1154,86.1154,15400.0
2013-03-08 14:50:00,119.04,119.16,119.04,119.11,24400.0,86.1299,86.2167,86.1299,86.1805,24400.0
2013-03-08 15:00:00,119.11,119.23,119.01,119.07,34200.0,86.1805,86.2673,86.1082,86.1516,34200.0
2013-03-08 15:10:00,119.05,119.17,119.01,119.13,60500.0,86.1371,86.2239,86.1082,86.195,60500.0
2013-03-08 15:20:00,119.13,119.22,119.0,119.13,64000.0,86.195,86.2601,86.1009,86.195,64000.0
2013-03-08 15:30:00,119.12,119.46,119.12,119.44,64700.0,86.1877,86.4337,86.1877,86.4193,64700.0
2013-03-08 15:40:00,119.44,119.6,119.36,119.46,76300.0,86.4193,86.535,86.3614,86.4337,76300.0
2013-03-08 15:50:00,119.48,119.73,119.48,119.61,230700.0,86.4482,86.6291,86.4482,86.5423,230700.0
2013-03-11 09:30:00,119.11,119.25,118.51,118.63,48700.0,86.1805,86.2818,85.7464,85.8332,48700.0
2013-03-11 09:40:00,118.68,118.74,118.52,118.62,34400.0,85.8694,85.9128,85.7536,85.826,34400.0
2013-03-11 09:50:00,118.62,118.95,118.62,118.85,25000.0,85.826,86.0647,85.826,85.9924,25000.0
2013-03-11 10:00:00,118.9,118.99,118.75,118.85,21800.0,86.0286,86.0937,85.92,85.9924,21800.0
2013-03-11 10:10:00,118.89,118.89,118.77,118.79,27900.0,86.0213,86.0213,85.9345,85.949,27900.0
2013-03-11 10:20:00,118.78,118.79,118.58,118.58,17600.0,85.9417,85.949,85.797,85.797,17600.0
2013-03-11 10:30:00,118.65,119.11,118.63,119.08,15800.0,85.8477,86.1805,85.8332,86.1588,15800.0
2013-03-11 10:40:00,119.1,119.1,118.91,119.03,12900.0,86.1733,86.1733,86.0358,86.1226,12900.0
2013-03-11 10:50:00,119.07,119.11,118.9,118.97,43100.0,86.1516,86.1805,86.0286,86.0792,43100.0
2013-03-11 11:00:00,118.99,119.13,118.91,119.1,24200.0,86.0937,86.195,86.0358,86.1733,24200.0
2013-03-11 11:10:00,119.1,119.18,119.06,119.18,16700.0,86.1733,86.2312,86.1443,86.2312,16700.0
2013-03-11 11:20:00,119.13,119.33,119.02,119.3,18800.0,86.195,86.3397,86.1154,86.318,18800.0
2013-03-11 11:30:00,119.3,119.34,119.17,119.18,15800.0,86.318,86.3469,86.2239,86.2312,15800.0
2013-03-11 11:40:00,119.21,119.31,119.2,119.23,11700.0,86.2529,86.3252,86.2456,86.2673,11700.0
2013-03-11 11:50:00,119.25,119.3,119.16,119.16,19100.0,86.2818,86.318,86.2167,86.2167,19100.0
2013-03-11 12:00:00,119.18,119.47,119.18,119.4,12800.0,86.2312,86.441,86.2312,86.3903,12800.0
2013-03-11 12:10:00,119.39,119.42,119.26,119.32,23500.0,86.3831,86.4048,86.289,86.3325,23500.0
2013-03-11 12:20:00,119.33,119.42,119.21,119.23,22800.0,86.3397,86.4048,86.2529,86.2673,22800.0
2013-03-11 12:30:00,119.21,119.21,119.09,119.18,16600.0,86.2529,86.2529,86.166,86.2312,16600.0
2013-03-11 12:40:00,119.17,119.35,119.17,119.29,11300.0,86.2239,86.3542,86.2239,86.3107,11300.0
2013-03-11 12:50:00,119.29,119.42,119.23,119.41,8900.0,86.3107,86.4048,86.2673,86.3976,8900.0
2013-03-11 13:00:00,119.43,119.55,119.43,119.54,10300.0,86.412,86.4989,86.412,86.4916,10300.0
2013-03-11 13:10:00,119.54,119.72,119.54,119.58,15300.0,86.4916,86.6219,86.4916,86.5206,15300.0
2013-03-11 13:20:00,119.59,119.67,119.58,119.61,17300.0,86.5278,86.5857,86.5206,86.5423,17300.0
2013-03-11 13:30:00,119.62,119.66,119.55,119.57,14300.0,86.5495,86.5785,86.4989,86.5133,14300.0
2013-03-11 13:40:00,119.59,119.62,119.5,119.56,15400.0,86.5278,86.5495,86.4627,86.5061,15400.0
2013-03-11 13:50:00,119.54,119.62,119.53,119.6,11800.0,86.4916,86.5495,86.4844,86.535,11800.0
2013-03-11 14:00:00,119.59,119.59,119.47,119.54,11200.0,86.5278,86.5278,86.441,86.4916,11200.0
2013-03-11 14:10:00,119.52,119.57,119.5,119.57,17600.0,86.4772,86.5133,86.4627,86.5133,17600.0
2013-03-11 14:20:00,119.55,119.69,119.54,119.62,12400.0,86.4989,86.6002,86.4916,86.5495,12400.0
2013-03-11 14:30:00,119.61,119.62,119.48,119.59,20600.0,86.5423,86.5495,86.4482,86.5278,20600.0
2013-03-11 14:40:00,119.6,119.77,119.57,119.69,31300.0,86.535,86.658,86.5133,86.6002,31300.0
2013-03-11 14:50:00,119.67,119.67,119.55,119.61,19600.0,86.5857,86.5857,86.4989,86.5423,19600.0
2013-03-11 15:00:00,119.61,119.62,119.47,119.47,25700.0,86.5423,86.5495,86.441,86.441,25700.0
2013-03-11 15:10:00,119.49,119.5,119.34,119.39,21600.0,86.4555,86.4627,86.3469,86.3831,21600.0
2013-03-11 15:20:00,119.39,119.46,119.34,119.37,23100.0,86.3831,86.4337,86.3469,86.3686,23100.0
2013-03-11 15:30:00,119.38,119.44,119.33,119.33,23700.0,86.3759,86.4193,86.3397,86.3397,23700.0
2013-03-11 15:40:00,119.32,119.45,119.31,119.4,41500.0,86.3325,86.4265,86.3252,86.3903,41500.0
2013-03-11 15:50:00,119.4,119.67,119.39,119.62,85300.0,86.3903,86.5857,86.3831,86.5495,85300.0
2013-03-12 09:30:00,119.6,119.62,118.81,118.96,36200.0,86.535,86.5495,85.9635,86.072,36200.0
2013-03-12 09:40:00,119.01,119.08,118.66,118.87,32200.0,86.1082,86.1588,85.8549,86.0069,32200.0
2013-03-12 09:50:00,118.87,119.08,118.8,118.96,24700.0,86.0069,86.1588,85.9562,86.072,24700.0
2013-03-12 10:00:00,118.99,119.19,118.99,119.16,22900.0,86.0937,86.2384,86.0937,86.2167,22900.0
2013-03-12 10:10:00,119.14,119.24,119.04,119.08,10200.0,86.2022,86.2746,86.1299,86.1588,10200.0
2013-03-12 10:20:00,119.11,119.26,119.08,119.21,5300.0,86.1805,86.289,86.1588,86.2529,5300.0
2013-03-12 10:30:00,119.17,119.22,119.0,119.08,54400.0,86.2239,86.2601,86.1009,86.1588,54400.0
2013-03-12 10:40:00,119.09,119.12,118.83,118.85,19400.0,86.166,86.1877,85.9779,85.9924,19400.0
2013-03-12 10:50:00,118.9,118.95,118.65,118.79,18000.0,86.0286,86.0647,85.8477,85.949,18000.0
2013-03-12 11:00:00,118.78,118.82,118.33,118.48,34500.0,85.9417,85.9707,85.6162,85.7247,34500.0
2013-03-12 11:10:00,118.49,118.56,118.35,118.45,16400.0,85.7319,85.7826,85.6306,85.703,16400.0
2013-03-12 11:20:00,118.41,118.46,118.32,118.38,11600.0,85.674,85.7102,85.6089,85.6523,11600.0
2013-03-12 11:30:00,118.38,118.41,118.27,118.37,6500.0,85.6523,85.674,85.5727,85.6451,6500.0
2013-03-12 11:40:00,118.34,118.47,118.3,118.4,17600.0,85.6234,85.7174,85.5944,85.6668,17600.0
2013-03-12 11:50:00,118.45,118.77,118.41,118.61,14000.0,85.703,85.9345,85.674,85.8187,14000.0
2013-03-12 12:00:00,118.64,118.66,118.39,118.44,23600.0,85.8404,85.8549,85.6596,85.6957,23600.0
2013-03-12 12:10:00,118.43,118.64,118.38,118.6,15300.0,85.6885,85.8404,85.6523,85.8115,15300.0
2013-03-12 12:20:00,118.56,118.56,118.12,118.26,17600.0,85.7826,85.7826,85.4642,85.5655,17600.0
2013-03-12 12:30:00,118.31,118.42,118.21,118.21,12000.0,85.6017,85.6813,85.5293,85.5293,12000.0
2013-03-12 12:40:00,118.19,118.31,118.11,118.22,21900.0,85.5149,85.6017,85.457,85.5366,21900.0
2013-03-12 12:50:00,118.22,118.32,118.14,118.28,14300.0,85.5366,85.6089,85.4787,85.58,14300.0
2013-03-12 13:00:00,118.32,118.32,118.12,118.14,7300.0,85.6089,85.6089,85.4642,85.4787,7300.0
2013-03-12 13:10:00,118.13,118.18,118.01,118.09,12500.0,85.4714,85.5076,85.3846,85.4425,12500.0
2013-03-12 13:20:00,118.11,118.15,118.03,118.09,8000.0,85.457,85.4859,85.3991,85.4425,8000.0
2013-03-12 13:30:00,118.09,118.24,118.07,118.13,15800.0,85.4425,85.551,85.428,85.4714,15800.0
2013-03-12 13:40:00,118.14,118.36,118.07,118.07,15000.0,85.4787,85.6379,85.428,85.428,15000.0
2013-03-12 13:50:00,118.06,118.16,117.83,117.89,30500.0,85.4208,85.4932,85.2544,85.2978,30500.0
2013-03-12 14:00:00,117.9,117.94,117.67,117.67,32200.0,85.305,85.334,85.1386,85.1386,32200.0
2013-03-12 14:10:00,117.66,117.84,117.53,117.73,45800.0,85.1314,85.2616,85.0373,85.182,45800.0
2013-03-12 14:20:00,117.74,117.8,117.66,117.75,18800.0,85.1893,85.2327,85.1314,85.1965,18800.0
2013-03-12 14:30:00,117.78,117.92,117.73,117.8,28300.0,85.2182,85.3195,85.182,85.2327,28300.0
2013-03-12 14:40:00,117.81,118.03,117.78,118.02,11700.0,85.2399,85.3991,85.2182,85.3919,11700.0
2013-03-12 14:50:00,118.0,118.11,117.96,117.98,9500.0,85.3774,85.457,85.3484,85.3629,9500.0
2013-03-12 15:00:00,117.98,118.19,117.98,118.05,11700.0,85.3629,85.5149,85.3629,85.4136,11700.0
2013-03-12 15:10:00,118.11,118.37,118.09,118.33,18300.0,85.457,85.6451,85.4425,85.6162,18300.0
2013-03-12 15:20:00,118.31,118.52,118.3,118.44,35300.0,85.6017,85.7536,85.5944,85.6957,35300.0
2013-03-12 15:30:00,118.47,118.7,118.42,118.7,22900.0,85.7174,85.8839,85.6813,85.8839,22900.0
2013-03-12 15:40:00,118.71,118.77,118.61,118.71,57800.0,85.8911,85.9345,85.8187,85.8911,57800.0
2013-03-12 15:50:00,118.7,118.76,118.58,118.63,105600.0,85.8839,85.9273,85.797,85.8332,105600.0
2013-03-13 09:30:00,118.29,118.49,118.01,118.2,33300.0,85.5872,85.7319,85.3846,85.5221,33300.0
2013-03-13 09:40:00,118.16,118.16,117.4,117.55,47200.0,85.4932,85.4932,84.9433,85.0518,47200.0
2013-03-13 09:50:00,117.54,117.85,117.3,117.71,32300.0,85.0446,85.2689,84.8709,85.1676,32300.0
2013-03-13 10:00:00,117.76,117.81,117.43,117.5,30900.0,85.2037,85.2399,84.965,85.0156,30900.0
2013-03-13 10:10:00,117.54,117.72,117.43,117.68,32800.0,85.0446,85.1748,84.965,85.1459,32800.0
2013-03-13 10:20:00,117.73,117.77,117.43,117.69,21800.0,85.182,85.211,84.965,85.1531,21800.0
2013-03-13 10:30:00,117.68,117.97,117.65,117.81,16500.0,85.1459,85.3557,85.1241,85.2399,16500.0
2013-03-13 10:40:00,117.81,118.02,117.76,117.93,13800.0,85.2399,85.3919,85.2037,85.3267,13800.0
2013-03-13 10:50:00,117.97,118.04,117.94,118.0,8500.0,85.3557,85.4063,85.334,85.3774,8500.0
2013-03-13 11:00:00,118.02,118.05,117.88,117.94,14600.0,85.3919,85.4136,85.2906,85.334,14600.0
2013-03-13 11:10:00,117.95,118.03,117.92,118.0,20900.0,85.3412,85.3991,85.3195,85.3774,20900.0
2013-03-13 11:20:00,118.02,118.04,117.89,117.97,16800.0,85.3919,85.4063,85.2978,85.3557,16800.0
2013-03-13 11:30:00,117.94,118.01,117.67,117.69,17900.0,85.334,85.3846,85.1386,85.1531,17900.0
2013-03-13 11:40:00,117.7,117.75,117.63,117.72,9900.0,85.1603,85.1965,85.1097,85.1748,9900.0
2013-03-13 11:50:00,117.7,117.84,117.65,117.68,22500.0,85.1603,85.2616,85.1241,85.1459,22500.0
2013-03-13 12:00:00,117.73,117.73,117.58,117.7,41200.0,85.182,85.182,85.0735,85.1603,41200.0
2013-03-13 12:10:00,117.74,117.98,117.71,117.98,8200.0,85.1893,85.3629,85.1676,85.3629,8200.0
2013-03-13 12:20:00,118.0,118.1,117.94,118.09,19700.0,85.3774,85.4497,85.334,85.4425,19700.0
2013-03-13 12:30:00,118.11,118.12,117.93,118.02,30500.0,85.457,85.4642,85.3267,85.3919,30500.0
2013-03-13 12:40:00,118.08,118.16,117.98,118.02,7000.0,85.4353,85.4932,85.3629,85.3919,7000.0
2013-03-13 12:50:00,118.01,118.09,117.94,118.06,25100.0,85.3846,85.4425,85.334,85.4208,25100.0
2013-03-13 13:00:00,118.05,118.12,118.0,118.06,10200.0,85.4136,85.4642,85.3774,85.4208,10200.0
2013-03-13 13:10:00,118.08,118.14,118.0,118.05,16400.0,85.4353,85.4787,85.3774,85.4136,16400.0
2013-03-13 13:20:00,118.07,118.09,117.91,117.99,16400.0,85.428,85.4425,85.3123,85.3702,16400.0
2013-03-13 13:30:00,117.95,117.99,117.87,117.88,11600.0,85.3412,85.3702,85.2833,85.2906,11600.0
2013-03-13 13:40:00,117.87,118.11,117.86,118.09,14600.0,85.2833,85.457,85.2761,85.4425,14600.0
2013-03-13 13:50:00,118.08,118.11,118.03,118.08,12800.0,85.4353,85.457,85.3991,85.4353,12800.0
2013-03-13 14:00:00,118.1,118.13,118.04,118.12,24100.0,85.4497,85.4714,85.4063,85.4642,24100.0
2013-03-13 14:10:00,118.11,118.13,118.04,118.05,14200.0,85.457,85.4714,85.4063,85.4136,14200.0
2013-03-13 14:20:00,118.07,118.11,117.92,117.96,16200.0,85.428,85.457,85.3195,85.3484,16200.0
2013-03-13 14:30:00,117.98,118.05,117.94,118.04,11700.0,85.3629,85.4136,85.334,85.4063,11700.0
2013-03-13 14:40:00,118.03,118.04,117.97,117.97,11000.0,85.3991,85.4063,85.3557,85.3557,11000.0
2013-03-13 14:50:00,118.0,118.05,117.95,118.0,15400.0,85.3774,85.4136,85.3412,85.3774,15400.0
2013-03-13 15:00:00,118.01,118.05,117.63,117.64,34700.0,85.3846,85.4136,85.1097,85.1169,34700.0
2013-03-13 15:10:00,117.64,117.75,117.47,117.55,56100.0,85.1169,85.1965,84.9939,85.0518,56100.0
2013-03-13 15:20:00,117.57,117.7,117.53,117.65,33100.0,85.0663,85.1603,85.0373,85.1241,33100.0
2013-03-13 15:30:00,117.67,117.83,117.65,117.81,46400.0,85.1386,85.2544,85.1241,85.2399,46400.0
2013-03-13 15:40:00,117.81,117.86,117.73,117.8,59700.0,85.2399,85.2761,85.182,85.2327,59700.0
2013-03-13 15:50:00,117.81,117.98,117.7,117.77,114700.0,85.2399,85.3629,85.1603,85.211,114700.0
2013-03-14 09:30:00,118.3,118.31,117.21,117.29,90500.0,85.5944,85.6017,84.8058,84.8637,90500.0
2013-03-14 09:40:00,117.26,117.53,117.06,117.24,45400.0,84.842,85.0373,84.6973,84.8275,45400.0
2013-03-14 09:50:00,117.24,117.47,117.18,117.27,58900.0,84.8275,84.9939,84.7841,84.8492,58900.0
2013-03-14 10:00:00,117.27,117.35,117.01,117.08,44500.0,84.8492,84.9071,84.6611,84.7117,44500.0
2013-03-14 10:10:00,117.05,117.06,116.81,116.83,48200.0,84.69,84.6973,84.5164,84.5308,48200.0
2013-03-14 10:20:00,116.84,116.95,116.58,116.95,51300.0,84.5381,84.6177,84.35,84.6177,51300.0
2013-03-14 10:30:00,116.91,117.26,116.87,117.26,19300.0,84.5887,84.842,84.5598,84.842,19300.0
2013-03-14 10:40:00,117.23,117.58,117.16,117.54,56900.0,84.8203,85.0735,84.7696,85.0446,56900.0
2013-03-14 10:50:00,117.55,117.68,117.47,117.54,18900.0,85.0518,85.1459,84.9939,85.0446,18900.0
2013-03-14 11:00:00,117.55,117.78,117.53,117.69,18000.0,85.0518,85.2182,85.0373,85.1531,18000.0
2013-03-14 11:10:00,117.68,117.91,117.6,117.78,48800.0,85.1459,85.3123,85.088,85.2182,48800.0
2013-03-14 11:20:00,117.78,117.8,117.62,117.65,12600.0,85.2182,85.2327,85.1024,85.1241,12600.0
2013-03-14 11:30:00,117.65,117.81,117.41,117.77,32500.0,85.1241,85.2399,84.9505,85.211,32500.0
2013-03-14 11:40:00,117.78,117.83,117.67,117.67,23000.0,85.2182,85.2544,85.1386,85.1386,23000.0
2013-03-14 11:50:00,117.67,117.69,117.57,117.64,26500.0,85.1386,85.1531,85.0663,85.1169,26500.0
2013-03-14 12:00:00,117.65,117.98,117.65,117.94,21500.0,85.1241,85.3629,85.1241,85.334,21500.0
2013-03-14 12:10:00,117.94,118.2,117.86,117.86,32400.0,85.334,85.5221,85.2761,85.2761,32400.0
2013-03-14 12:20:00,117.9,117.9,117.75,117.88,26000.0,85.305,85.305,85.1965,85.2906,26000.0
2013-03-14 12:30:00,117.87,118.05,117.82,118.0,13000.0,85.2833,85.4136,85.2471,85.3774,13000.0
2013-03-14 12:40:00,118.0,118.0,117.86,117.86,11800.0,85.3774,85.3774,85.2761,85.2761,11800.0
2013-03-14 12:50:00,117.84,117.89,117.73,117.79,27000.0,85.2616,85.2978,85.182,85.2254,27000.0
2013-03-14 13:00:00,117.78,117.92,117.77,117.84,19200.0,85.2182,85.3195,85.211,85.2616,19200.0
2013-03-14 13:10:00,117.81,117.81,117.61,117.62,19500.0,85.2399,85.2399,85.0952,85.1024,19500.0
2013-03-14 13:20:00,117.62,117.63,117.36,117.37,54900.0,85.1024,85.1097,84.9143,84.9216,54900.0
2013-03-14 13:30:00,117.36,117.36,117.2,117.33,22500.0,84.9143,84.9143,84.7986,84.8926,22500.0
2013-03-14 13:40:00,117.36,117.54,117.28,117.44,25400.0,84.9143,85.0446,84.8564,84.9722,25400.0
2013-03-14 13:50:00,117.44,117.66,117.14,117.25,211900.0,84.9722,85.1314,84.7551,84.8347,211900.0
2013-03-14 14:00:00,117.25,117.52,117.22,117.51,11000.0,84.8347,85.0301,84.813,85.0229,11000.0
2013-03-14 14:10:00,117.51,117.54,117.45,117.47,33100.0,85.0229,85.0446,84.9794,84.9939,33100.0
2013-03-14 14:20:00,117.45,117.54,117.43,117.52,23500.0,84.9794,85.0446,84.965,85.0301,23500.0
2013-03-14 14:30:00,117.54,117.63,117.54,117.57,14000.0,85.0446,85.1097,85.0446,85.0663,14000.0
2013-03-14 14:40:00,117.56,117.69,117.54,117.64,27100.0,85.059,85.1531,85.0446,85.1169,27100.0
2013-03-14 14:50:00,117.66,117.85,117.66,117.71,36000.0,85.1314,85.2689,85.1314,85.1676,36000.0
2013-03-14 15:00:00,117.74,117.85,117.65,117.74,23800.0,85.1893,85.2689,85.1241,85.1893,23800.0
2013-03-14 15:10:00,117.74,117.75,117.55,117.56,33400.0,85.1893,85.1965,85.0518,85.059,33400.0
2013-03-14 15:20:00,117.57,117.57,117.31,117.33,39400.0,85.0663,85.0663,84.8781,84.8926,39400.0
2013-03-14 15:30:00,117.33,117.5,117.3,117.38,61100.0,84.8926,85.0156,84.8709,84.9288,61100.0
2013-03-14 15:40:00,117.38,117.5,117.31,117.35,85100.0,84.9288,85.0156,84.8781,84.9071,85100.0
2013-03-14 15:50:00,117.35,117.45,117.19,117.28,153500.0,84.9071,84.9794,84.7913,84.8564,153500.0
2013-03-15 09:30:00,116.77,117.24,116.46,116.88,272000.0,84.4874,84.8275,84.2631,84.567,272000.0
2013-03-15 09:40:00,116.92,117.7,116.83,117.66,30400.0,84.596,85.1603,84.5308,85.1314,30400.0
2013-03-15 09:50:00,117.68,117.75,116.86,116.86,26900.0,85.1459,85.1965,84.5526,84.5526,26900.0
2013-03-15 10:00:00,116.86,116.95,116.56,116.76,42900.0,84.5526,84.6177,84.3355,84.4802,42900.0
2013-03-15 10:10:00,116.78,117.0,116.68,117.0,35700.0,84.4947,84.6538,84.4223,84.6538,35700.0
2013-03-15 10:20:00,117.01,117.22,116.97,116.98,8800.0,84.6611,84.813,84.6321,84.6394,8800.0
2013-03-15 10:30:00,116.92,117.07,116.84,117.0,13300.0,84.596,84.7045,84.5381,84.6538,13300.0
2013-03-15 10:40:00,117.0,117.11,116.8,116.82,27200.0,84.6538,84.7334,84.5091,84.5236,27200.0
2013-03-15 10:50:00,116.94,117.09,116.8,117.07,21800.0,84.6104,84.719,84.5091,84.7045,21800.0
2013-03-15 11:00:00,117.12,117.39,117.07,117.38,17500.0,84.7407,84.936,84.7045,84.9288,17500.0
2013-03-15 11:10:00,117.38,117.41,117.19,117.27,20200.0,84.9288,84.9505,84.7913,84.8492,20200.0
2013-03-15 11:20:00,117.25,117.53,117.19,117.47,18600.0,84.8347,85.0373,84.7913,84.9939,18600.0
2013-03-15 11:30:00,117.45,117.65,117.39,117.54,12700.0,84.9794,85.1241,84.936,85.0446,12700.0
2013-03-15 11:40:00,117.56,117.62,117.5,117.51,20100.0,85.059,85.1024,85.0156,85.0229,20100.0
2013-03-15 11:50:00,117.53,117.64,117.48,117.52,29200.0,85.0373,85.1169,85.0011,85.0301,29200.0
2013-03-15 12:00:00,117.51,117.62,117.43,117.62,13700.0,85.0229,85.1024,84.965,85.1024,13700.0
2013-03-15 12:10:00,117.6,117.78,117.6,117.71,15100.0,85.088,85.2182,85.088,85.1676,15100.0
2013-03-15 12:20:00,117.75,117.82,117.71,117.72,5700.0,85.1965,85.2471,85.1676,85.1748,5700.0
2013-03-15 12:30:00,117.7,117.75,117.64,117.69,8500.0,85.1603,85.1965,85.1169,85.1531,8500.0
2013-03-15 12:40:00,117.72,117.84,117.69,117.79,9900.0,85.1748,85.2616,85.1531,85.2254,9900.0
2013-03-15 12:50:00,117.81,117.84,117.72,117.8,21400.0,85.2399,85.2616,85.1748,85.2327,21400.0
2013-03-15 13:00:00,117.81,117.84,117.77,117.78,9300.0,85.2399,85.2616,85.211,85.2182,9300.0
2013-03-15 13:10:00,117.77,117.8,117.69,117.76,23100.0,85.211,85.2327,85.1531,85.2037,23100.0
2013-03-15 13:20:00,117.75,117.8,117.52,117.56,20500.0,85.1965,85.2327,85.0301,85.059,20500.0
2013-03-15 13:30:00,117.56,117.58,117.36,117.36,36200.0,85.059,85.0735,84.9143,84.9143,36200.0
2013-03-15 13:40:00,117.35,117.38,117.23,117.36,7500.0,84.9071,84.9288,84.8203,84.9143,7500.0
2013-03-15 13:50:00,117.36,117.36,117.22,117.27,13100.0,84.9143,84.9143,84.813,84.8492,13100.0
2013-03-15 14:00:00,117.21,117.28,117.12,117.12,17700.0,84.8058,84.8564,84.7407,84.7407,17700.0
2013-03-15 14:10:00,117.12,117.21,117.02,117.05,11300.0,84.7407,84.8058,84.6683,84.69,11300.0
2013-03-15 14:20:00,117.06,117.08,116.9,116.94,14200.0,84.6973,84.7117,84.5815,84.6104,14200.0
2013-03-15 14:30:00,116.95,117.0,116.83,116.93,16900.0,84.6177,84.6538,84.5308,84.6032,16900.0
2013-03-15 14:40:00,116.92,117.0,116.86,116.93,23500.0,84.596,84.6538,84.5526,84.6032,23500.0
2013-03-15 14:50:00,116.92,117.03,116.8,116.99,18600.0,84.596,84.6756,84.5091,84.6466,18600.0
2013-03-15 15:00:00,116.99,117.15,116.98,117.11,16300.0,84.6466,84.7624,84.6394,84.7334,16300.0
2013-03-15 15:10:00,117.12,117.32,117.12,117.31,34200.0,84.7407,84.8854,84.7407,84.8781,34200.0
2013-03-15 15:20:00,117.32,117.36,117.08,117.34,33600.0,84.8854,84.9143,84.7117,84.8999,33600.0
2013-03-15 15:30:00,117.33,117.33,117.05,117.05,69500.0,84.8926,84.8926,84.69,84.69,69500.0
2013-03-15 15:40:00,117.05,117.27,117.04,117.23,61700.0,84.69,84.8492,84.6828,84.8203,61700.0
2013-03-15 15:50:00,117.24,117.44,117.23,117.33,109500.0,84.8275,84.9722,84.8203,84.8926,109500.0
2013-03-18 09:30:00,115.97,115.98,115.34,115.87,56900.0,83.9086,83.9158,83.4528,83.8363,56900.0
2013-03-18 09:40:00,115.92,116.17,115.91,116.14,31800.0,83.8724,84.0533,83.8652,84.0316,31800.0
2013-03-18 09:50:00,116.04,116.2,115.78,115.98,34800.0,83.9593,84.075,83.7711,83.9158,34800.0
2013-03-18 10:00:00,115.96,116.24,115.87,115.94,36900.0,83.9014,84.104,83.8363,83.8869,36900.0
2013-03-18 10:10:00,115.95,116.09,115.65,115.95,63400.0,83.8941,83.9954,83.6771,83.8941,63400.0
2013-03-18 10:20:00,115.94,116.31,115.79,116.21,32800.0,83.8869,84.1546,83.7784,84.0823,32800.0
2013-03-18 10:30:00,116.24,116.35,116.02,116.31,44900.0,84.104,84.1835,83.9448,84.1546,44900.0
2013-03-18 10:40:00,116.32,116.7,116.23,116.66,27900.0,84.1618,84.4368,84.0967,84.4078,27900.0
2013-03-18 10:50:00,116.66,116.76,116.59,116.63,17600.0,84.4078,84.4802,84.3572,84.3861,17600.0
2013-03-18 11:00:00,116.61,116.95,116.48,116.95,31200.0,84.3717,84.6177,84.2776,84.6177,31200.0
2013-03-18 11:10:00,116.91,116.98,116.82,116.95,26000.0,84.5887,84.6394,84.5236,84.6177,26000.0
2013-03-18 11:20:00,116.95,117.2,116.91,117.04,29300.0,84.6177,84.7986,84.5887,84.6828,29300.0
2013-03-18 11:30:00,117.07,117.09,116.95,116.97,18200.0,84.7045,84.719,84.6177,84.6321,18200.0
2013-03-18 11:40:00,116.97,117.15,116.84,117.12,28800.0,84.6321,84.7624,84.5381,84.7407,28800.0
2013-03-18 11:50:00,117.14,117.34,117.05,117.34,31000.0,84.7551,84.8999,84.69,84.8999,31000.0
2013-03-18 12:00:00,117.34,117.71,117.34,117.64,34800.0,84.8999,85.1676,84.8999,85.1169,34800.0
2013-03-18 12:10:00,117.62,118.05,117.31,117.42,155400.0,85.1024,85.4136,84.8781,84.9577,155400.0
2013-03-18 12:20:00,117.36,117.43,117.26,117.35,20400.0,84.9143,84.965,84.842,84.9071,20400.0
2013-03-18 12:30:00,117.3,117.3,116.98,117.05,48100.0,84.8709,84.8709,84.6394,84.69,48100.0
2013-03-18 12:40:00,117.05,117.31,116.97,117.1,107300.0,84.69,84.8781,84.6321,84.7262,107300.0
2013-03-18 12:50:00,117.11,117.11,116.9,117.01,31100.0,84.7334,84.7334,84.5815,84.6611,31100.0
2013-03-18 13:00:00,117.01,117.21,117.0,117.21,12600.0,84.6611,84.8058,84.6538,84.8058,12600.0
2013-03-18 13:10:00,117.21,117.35,117.21,117.34,3600.0,84.8058,84.9071,84.8058,84.8999,3600.0
2013-03-18 13:20:00,117.34,117.39,117.1,117.11,11600.0,84.8999,84.936,84.7262,84.7334,11600.0
2013-03-18 13:30:00,117.1,117.18,117.0,117.03,18100.0,84.7262,84.7841,84.6538,84.6756,18100.0
2013-03-18 13:40:00,117.04,117.16,117.03,117.04,14600.0,84.6828,84.7696,84.6756,84.6828,14600.0
2013-03-18 13:50:00,117.05,117.12,116.92,117.0,24800.0,84.69,84.7407,84.596,84.6538,24800.0
2013-03-18 14:00:00,117.0,117.04,116.95,117.04,17400.0,84.6538,84.6828,84.6177,84.6828,17400.0
2013-03-18 14:10:00,117.02,117.06,116.96,117.01,38300.0,84.6683,84.6973,84.6249,84.6611,38300.0
2013-03-18 14:20:00,117.0,117.06,116.95,117.04,40500.0,84.6538,84.6973,84.6177,84.6828,40500.0
2013-03-18 14:30:00,117.05,117.15,116.98,117.03,38000.0,84.69,84.7624,84.6394,84.6756,38000.0
2013-03-18 14:40:00,117.03,117.12,116.94,116.99,14400.0,84.6756,84.7407,84.6104,84.6466,14400.0
2013-03-18 14:50:00,116.98,117.01,116.79,116.82,10300.0,84.6394,84.6611,84.5019,84.5236,10300.0
2013-03-18 15:00:00,116.78,116.93,116.78,116.85,14400.0,84.4947,84.6032,84.4947,84.5453,14400.0
2013-03-18 15:10:00,116.82,117.02,116.58,116.58,27700.0,84.5236,84.6683,84.35,84.35,27700.0
2013-03-18 15:20:00,116.59,116.75,116.45,116.48,54200.0,84.3572,84.473,84.2559,84.2776,54200.0
2013-03-18 15:30:00,116.49,116.49,116.07,116.08,43600.0,84.2848,84.2848,83.981,83.9882,43600.0
2013-03-18 15:40:00,116.09,116.28,116.03,116.15,76600.0,83.9954,84.1329,83.952,84.0388,76600.0
2013-03-18 15:50:00,116.14,116.37,115.98,116.33,157200.0,84.0316,84.198,83.9158,84.1691,157200.0
2013-03-19 09:30:00,116.41,116.82,116.0,116.22,75300.0,84.227,84.5236,83.9303,84.0895,75300.0
2013-03-19 09:40:00,116.22,116.67,115.96,116.36,45700.0,84.0895,84.4151,83.9014,84.1908,45700.0
2013-03-19 09:50:00,116.34,116.5,116.0,116.04,42200.0,84.1763,84.2921,83.9303,83.9593,42200.0
2013-03-19 10:00:00,116.14,116.28,115.81,115.89,42000.0,84.0316,84.1329,83.7928,83.8507,42000.0
2013-03-19 10:10:00,115.89,115.91,115.59,115.6,58300.0,83.8507,83.8652,83.6337,83.6409,58300.0
2013-03-19 10:20:00,115.6,115.71,115.28,115.7,62500.0,83.6409,83.7205,83.4094,83.7133,62500.0
2013-03-19 10:30:00,115.7,115.98,115.54,115.91,40700.0,83.7133,83.9158,83.5975,83.8652,40700.0
2013-03-19 10:40:00,115.94,116.13,115.74,115.9,24200.0,83.8869,84.0244,83.7422,83.858,24200.0
2013-03-19 10:50:00,115.88,116.06,115.88,116.02,30100.0,83.8435,83.9737,83.8435,83.9448,30100.0
2013-03-19 11:00:00,116.0,116.13,115.91,116.01,24300.0,83.9303,84.0244,83.8652,83.9375,24300.0
2013-03-19 11:10:00,116.03,116.27,115.98,116.27,19900.0,83.952,84.1257,83.9158,84.1257,19900.0
2013-03-19 11:20:00,116.26,116.32,116.04,116.19,49400.0,84.1184,84.1618,83.9593,84.0678,49400.0
2013-03-19 11:30:00,116.17,116.34,116.0,116.0,19100.0,84.0533,84.1763,83.9303,83.9303,19100.0
2013-03-19 11:40:00,115.99,115.99,115.59,115.66,12000.0,83.9231,83.9231,83.6337,83.6843,12000.0
2013-03-19 11:50:00,115.61,115.65,115.05,115.1,37600.0,83.6481,83.6771,83.243,83.2791,37600.0
2013-03-19 12:00:00,115.17,115.39,115.14,115.21,17700.0,83.3298,83.489,83.3081,83.3587,17700.0
2013-03-19 12:10:00,115.22,115.23,114.81,115.08,40400.0,83.366,83.3732,83.0693,83.2647,40400.0
2013-03-19 12:20:00,115.09,115.6,115.09,115.53,17000.0,83.2719,83.6409,83.2719,83.5902,17000.0
2013-03-19 12:30:00,115.51,115.51,115.24,115.49,18800.0,83.5758,83.5758,83.3804,83.5613,18800.0
2013-03-19 12:40:00,115.48,115.55,115.25,115.25,12800.0,83.5541,83.6047,83.3877,83.3877,12800.0
2013-03-19 12:50:00,115.23,115.23,114.92,114.94,15800.0,83.3732,83.3732,83.1489,83.1634,15800.0
2013-03-19 13:00:00,114.97,115.0,114.83,114.86,24200.0,83.1851,83.2068,83.0838,83.1055,24200.0
2013-03-19 13:10:00,114.86,114.86,114.42,114.43,24300.0,83.1055,83.1055,82.7871,82.7944,24300.0
2013-03-19 13:20:00,114.41,114.41,114.09,114.18,57500.0,82.7799,82.7799,82.5484,82.6135,57500.0
2013-03-19 13:30:00,114.18,114.47,114.02,114.02,36700.0,82.6135,82.8233,82.4977,82.4977,36700.0
2013-03-19 13:40:00,114.01,114.47,114.0,114.45,38200.0,82.4905,82.8233,82.4832,82.8088,38200.0
2013-03-19 13:50:00,114.44,114.44,114.22,114.28,43900.0,82.8016,82.8016,82.6424,82.6858,43900.0
2013-03-19 14:00:00,114.23,114.81,114.23,114.67,21000.0,82.6497,83.0693,82.6497,82.968,21000.0
2013-03-19 14:10:00,114.67,114.67,114.29,114.36,23500.0,82.968,82.968,82.6931,82.7437,23500.0
2013-03-19 14:20:00,114.33,114.7,114.29,114.58,24300.0,82.722,82.9897,82.6931,82.9029,24300.0
2013-03-19 14:30:00,114.58,114.97,114.58,114.76,20700.0,82.9029,83.1851,82.9029,83.0331,20700.0
2013-03-19 14:40:00,114.78,114.82,114.62,114.68,15800.0,83.0476,83.0765,82.9318,82.9752,15800.0
2013-03-19 14:50:00,114.65,114.74,114.56,114.72,18000.0,82.9535,83.0187,82.8884,83.0042,18000.0
2013-03-19 15:00:00,114.72,114.84,114.5,114.73,21200.0,83.0042,83.091,82.845,83.0114,21200.0
2013-03-19 15:10:00,114.7,115.32,114.59,115.12,58400.0,82.9897,83.4383,82.9101,83.2936,58400.0
2013-03-19 15:20:00,115.12,115.18,114.85,114.92,68400.0,83.2936,83.337,83.0982,83.1489,68400.0
2013-03-19 15:30:00,114.91,114.98,114.69,114.94,23300.0,83.1417,83.1923,82.9825,83.1634,23300.0
2013-03-19 15:40:00,114.93,115.05,114.74,114.97,54700.0,83.1561,83.243,83.0187,83.1851,54700.0
2013-03-19 15:50:00,114.97,115.29,114.97,115.11,141100.0,83.1851,83.4166,83.1851,83.2864,141100.0
2013-03-20 09:30:00,117.24,117.66,116.45,116.69,213100.0,84.8275,85.1314,84.2559,84.4296,213100.0
2013-03-20 09:40:00,116.73,116.91,116.41,116.71,113700.0,84.4585,84.5887,84.227,84.444,113700.0
2013-03-20 09:50:00,116.72,117.06,116.55,116.8,92600.0,84.4513,84.6973,84.3283,84.5091,92600.0
2013-03-20 10:00:00,116.8,117.05,116.76,116.92,64700.0,84.5091,84.69,84.4802,84.596,64700.0
2013-03-20 10:10:00,116.91,117.17,116.56,116.56,57900.0,84.5887,84.7768,84.3355,84.3355,57900.0
2013-03-20 10:20:00,116.56,116.71,116.5,116.56,26400.0,84.3355,84.444,84.2921,84.3355,26400.0
2013-03-20 10:30:00,116.56,116.6,115.78,115.81,62900.0,84.3355,84.3644,83.7711,83.7928,62900.0
2013-03-20 10:40:00,115.78,116.3,115.73,116.25,27200.0,83.7711,84.1474,83.735,84.1112,27200.0
2013-03-20 10:50:00,116.28,116.58,116.08,116.58,35000.0,84.1329,84.35,83.9882,84.35,35000.0
2013-03-20 11:00:00,116.59,116.63,116.28,116.33,35200.0,84.3572,84.3861,84.1329,84.1691,35200.0
2013-03-20 11:10:00,116.3,116.45,116.11,116.13,23700.0,84.1474,84.2559,84.0099,84.0244,23700.0
2013-03-20 11:20:00,116.14,116.48,116.02,116.04,39800.0,84.0316,84.2776,83.9448,83.9593,39800.0
2013-03-20 11:30:00,116.02,116.16,116.0,116.08,29400.0,83.9448,84.0461,83.9303,83.9882,29400.0
2013-03-20 11:40:00,116.08,116.18,115.86,115.97,24700.0,83.9882,84.0605,83.829,83.9086,24700.0
2013-03-20 11:50:00,115.96,116.0,115.76,115.97,53900.0,83.9014,83.9303,83.7567,83.9086,53900.0
2013-03-20 12:00:00,115.97,116.11,115.89,116.06,28300.0,83.9086,84.0099,83.8507,83.9737,28300.0
2013-03-20 12:10:00,116.06,116.18,115.99,116.02,18500.0,83.9737,84.0605,83.9231,83.9448,18500.0
2013-03-20 12:20:00,116.0,116.29,116.0,116.2,20900.0,83.9303,84.1401,83.9303,84.075,20900.0
2013-03-20 12:30:00,116.21,116.21,116.07,116.07,11300.0,84.0823,84.0823,83.981,83.981,11300.0
2013-03-20 12:40:00,116.09,116.31,116.05,116.19,20300.0,83.9954,84.1546,83.9665,84.0678,20300.0
2013-03-20 12:50:00,116.19,116.25,116.12,116.24,13000.0,84.0678,84.1112,84.0171,84.104,13000.0
2013-03-20 13:00:00,116.24,116.33,116.17,116.28,19500.0,84.104,84.1691,84.0533,84.1329,19500.0
2013-03-20 13:10:00,116.32,116.37,116.25,116.35,12400.0,84.1618,84.198,84.1112,84.1835,12400.0
2013-03-20 13:20:00,116.35,116.47,116.33,116.34,14500.0,84.1835,84.2704,84.1691,84.1763,14500.0
2013-03-20 13:30:00,116.33,116.36,116.21,116.26,10400.0,84.1691,84.1908,84.0823,84.1184,10400.0
2013-03-20 13:40:00,116.29,116.32,116.23,116.23,16400.0,84.1401,84.1618,84.0967,84.0967,16400.0
2013-03-20 13:50:00,116.24,116.31,116.11,116.11,23400.0,84.104,84.1546,84.0099,84.0099,23400.0
2013-03-20 14:00:00,116.12,116.31,115.97,116.0,40600.0,84.0171,84.1546,83.9086,83.9303,40600.0
2013-03-20 14:10:00,116.0,116.38,116.0,116.23,34100.0,83.9303,84.2053,83.9303,84.0967,34100.0
2013-03-20 14:20:00,116.23,116.73,116.23,116.56,31400.0,84.0967,84.4585,84.0967,84.3355,31400.0
2013-03-20 14:30:00,116.57,116.72,116.5,116.69,28800.0,84.3427,84.4513,84.2921,84.4296,28800.0
2013-03-20 14:40:00,116.72,116.88,116.61,116.61,44700.0,84.4513,84.567,84.3717,84.3717,44700.0
2013-03-20 14:50:00,116.6,116.72,116.44,116.5,48300.0,84.3644,84.4513,84.2487,84.2921,48300.0
2013-03-20 15:00:00,116.53,116.6,116.25,116.55,46700.0,84.3138,84.3644,84.1112,84.3283,46700.0
2013-03-20 15:10:00,116.56,116.63,116.46,116.55,45600.0,84.3355,84.3861,84.2631,84.3283,45600.0
2013-03-20 15:20:00,116.54,116.57,116.27,116.38,33600.0,84.321,84.3427,84.1257,84.2053,33600.0
2013-03-20 15:30:00,116.38,116.42,116.21,116.42,48400.0,84.2053,84.2342,84.0823,84.2342,48400.0
2013-03-20 15:40:00,116.41,116.67,116.39,116.59,74000.0,84.227,84.4151,84.2125,84.3572,74000.0
2013-03-20 15:50:00,116.58,116.58,116.07,116.26,153900.0,84.35,84.35,83.981,84.1184,153900.0
2013-03-21 09:30:00,115.74,116.01,114.87,115.1,120900.0,83.7422,83.9375,83.1127,83.2791,120900.0
2013-03-21 09:40:00,115.19,115.66,114.92,115.62,56700.0,83.3442,83.6843,83.1489,83.6554,56700.0
2013-03-21 09:50:00,115.59,115.7,115.19,115.67,57800.0,83.6337,83.7133,83.3442,83.6915,57800.0
2013-03-21 10:00:00,115.72,115.73,114.97,115.13,50700.0,83.7277,83.735,83.1851,83.3008,50700.0
2013-03-21 10:10:00,115.1,115.16,114.92,114.95,41400.0,83.2791,83.3225,83.1489,83.1706,41400.0
2013-03-21 10:20:00,114.99,115.15,114.96,115.11,49800.0,83.1995,83.3153,83.1778,83.2864,49800.0
2013-03-21 10:30:00,115.06,115.14,114.84,114.84,37100.0,83.2502,83.3081,83.091,83.091,37100.0
2013-03-21 10:40:00,114.84,115.07,114.83,114.88,25500.0,83.091,83.2574,83.0838,83.1199,25500.0
2013-03-21 10:50:00,114.84,114.94,114.84,114.88,20500.0,83.091,83.1634,83.091,83.1199,20500.0
2013-03-21 11:00:00,114.91,114.91,114.68,114.69,32700.0,83.1417,83.1417,82.9752,82.9825,32700.0
2013-03-21 11:10:00,114.72,114.72,114.31,114.36,50200.0,83.0042,83.0042,82.7075,82.7437,50200.0
2013-03-21 11:20:00,114.42,114.61,114.33,114.38,25800.0,82.7871,82.9246,82.722,82.7582,25800.0
2013-03-21 11:30:00,114.39,114.68,114.39,114.63,17500.0,82.7654,82.9752,82.7654,82.9391,17500.0
2013-03-21 11:40:00,114.66,114.9,114.63,114.67,25900.0,82.9608,83.1344,82.9391,82.968,25900.0
2013-03-21 11:50:00,114.63,114.85,114.6,114.78,30000.0,82.9391,83.0982,82.9174,83.0476,30000.0
2013-03-21 12:00:00,114.8,114.93,114.75,114.77,15900.0,83.0621,83.1561,83.0259,83.0404,15900.0
2013-03-21 12:10:00,114.76,114.84,114.61,114.72,24400.0,83.0331,83.091,82.9246,83.0042,24400.0
2013-03-21 12:20:00,114.71,114.77,114.64,114.77,16600.0,82.9969,83.0404,82.9463,83.0404,16600.0
2013-03-21 12:30:00,114.76,114.89,114.74,114.89,17800.0,83.0331,83.1272,83.0187,83.1272,17800.0
2013-03-21 12:40:00,114.9,114.96,114.71,114.79,18500.0,83.1344,83.1778,82.9969,83.0548,18500.0
2013-03-21 12:50:00,114.81,114.92,114.72,114.76,17400.0,83.0693,83.1489,83.0042,83.0331,17400.0
2013-03-21 13:00:00,114.74,114.86,114.64,114.75,43600.0,83.0187,83.1055,82.9463,83.0259,43600.0
2013-03-21 13:10:00,114.72,114.75,114.4,114.46,41200.0,83.0042,83.0259,82.7727,82.8161,41200.0
2013-03-21 13:20:00,114.47,114.56,114.23,114.33,24900.0,82.8233,82.8884,82.6497,82.722,24900.0
2013-03-21 13:30:00,114.32,114.36,114.2,114.35,29900.0,82.7148,82.7437,82.6279,82.7365,29900.0
2013-03-21 13:40:00,114.41,114.42,114.15,114.35,22500.0,82.7799,82.7871,82.5918,82.7365,22500.0
2013-03-21 13:50:00,114.35,114.38,114.17,114.26,21700.0,82.7365,82.7582,82.6062,82.6714,21700.0
2013-03-21 14:00:00,114.24,114.26,113.85,113.97,45900.0,82.6569,82.6714,82.3747,82.4615,45900.0
2013-03-21 14:10:00,113.99,114.43,113.85,114.31,26200.0,82.476,82.7944,82.3747,82.7075,26200.0
2013-03-21 14:20:00,114.27,114.42,114.11,114.29,10000.0,82.6786,82.7871,82.5628,82.6931,10000.0
2013-03-21 14:30:00,114.35,114.35,114.18,114.21,10900.0,82.7365,82.7365,82.6135,82.6352,10900.0
2013-03-21 14:40:00,114.25,114.47,114.21,114.34,13000.0,82.6641,82.8233,82.6352,82.7292,13000.0
2013-03-21 14:50:00,114.38,114.47,114.24,114.45,33900.0,82.7582,82.8233,82.6569,82.8088,33900.0
2013-03-21 15:00:00,114.46,114.66,114.37,114.39,26300.0,82.8161,82.9608,82.7509,82.7654,26300.0
2013-03-21 15:10:00,114.4,114.42,114.0,114.03,28700.0,82.7727,82.7871,82.4832,82.5049,28700.0
2013-03-21 15:20:00,114.06,114.44,114.0,114.39,27800.0,82.5266,82.8016,82.4832,82.7654,27800.0
2013-03-21 15:30:00,114.4,114.43,114.19,114.23,27400.0,82.7727,82.7944,82.6207,82.6497,27400.0
2013-03-21 15:40:00,114.23,114.27,114.04,114.15,48100.0,82.6497,82.6786,82.5122,82.5918,48100.0
2013-03-21 15:50:00,114.16,114.26,113.99,114.0,98100.0,82.599,82.6714,82.476,82.4832,98100.0
2013-03-22 09:30:00,114.23,114.53,113.8,114.17,116000.0,82.6497,82.8667,82.3385,82.6062,116000.0
2013-03-22 09:40:00,114.17,114.17,113.4,113.49,144800.0,82.6062,82.6062,82.0491,82.1142,144800.0
2013-03-22 09:50:00,113.54,113.84,113.33,113.41,37000.0,82.1504,82.3675,81.9985,82.0564,37000.0
2013-03-22 10:00:00,113.44,114.0,113.41,113.92,37500.0,82.0781,82.4832,82.0564,82.4254,37500.0
2013-03-22 10:10:00,113.97,114.06,113.77,113.93,66200.0,82.4615,82.5266,82.3168,82.4326,66200.0
2013-03-22 10:20:00,113.9,113.91,113.43,113.55,56400.0,82.4109,82.4181,82.0708,82.1576,56400.0
2013-03-22 10:30:00,113.54,113.73,113.43,113.58,57700.0,82.1504,82.2879,82.0708,82.1794,57700.0
2013-03-22 10:40:00,113.58,113.66,113.37,113.52,53700.0,82.1794,82.2372,82.0274,82.1359,53700.0
2013-03-22 10:50:00,113.53,113.7,113.46,113.7,43800.0,82.1432,82.2662,82.0925,82.2662,43800.0
2013-03-22 11:00:00,113.69,113.93,113.68,113.7,28800.0,82.2589,82.4326,82.2517,82.2662,28800.0
2013-03-22 11:10:00,113.72,113.8,113.54,113.76,34300.0,82.2806,82.3385,82.1504,82.3096,34300.0
2013-03-22 11:20:00,113.76,113.79,113.54,113.72,23100.0,82.3096,82.3313,82.1504,82.2806,23100.0
2013-03-22 11:30:00,113.77,113.93,113.71,113.77,17800.0,82.3168,82.4326,82.2734,82.3168,17800.0
2013-03-22 11:40:00,113.81,113.84,113.53,113.66,26500.0,82.3458,82.3675,82.1432,82.2372,26500.0
2013-03-22 11:50:00,113.68,113.81,113.56,113.58,28500.0,82.2517,82.3458,82.1649,82.1794,28500.0
2013-03-22 12:00:00,113.58,113.79,113.58,113.74,32400.0,82.1794,82.3313,82.1794,82.2951,32400.0
2013-03-22 12:10:00,113.7,113.81,113.59,113.75,68800.0,82.2662,82.3458,82.1866,82.3024,68800.0
2013-03-22 12:20:00,113.74,113.77,113.6,113.63,22200.0,82.2951,82.3168,82.1938,82.2155,22200.0
2013-03-22 12:30:00,113.62,113.78,113.6,113.7,22000.0,82.2083,82.3241,82.1938,82.2662,22000.0
2013-03-22 12:40:00,113.7,113.7,113.39,113.49,50600.0,82.2662,82.2662,82.0419,82.1142,50600.0
2013-03-22 12:50:00,113.45,113.56,113.43,113.48,18100.0,82.0853,82.1649,82.0708,82.107,18100.0
2013-03-22 13:00:00,113.5,113.78,113.49,113.74,51100.0,82.1215,82.3241,82.1142,82.2951,51100.0
2013-03-22 13:10:00,113.75,113.82,113.56,113.58,13100.0,82.3024,82.353,82.1649,82.1794,13100.0
2013-03-22 13:20:00,113.6,113.7,113.54,113.68,20900.0,82.1938,82.2662,82.1504,82.2517,20900.0
2013-03-22 13:30:00,113.66,113.74,113.57,113.57,22200.0,82.2372,82.2951,82.1721,82.1721,22200.0
2013-03-22 13:40:00,113.57,113.58,113.41,113.44,25300.0,82.1721,82.1794,82.0564,82.0781,25300.0
2013-03-22 13:50:00,113.44,113.54,113.35,113.46,24800.0,82.0781,82.1504,82.0129,82.0925,24800.0
2013-03-22 14:00:00,113.46,113.51,113.26,113.26,31700.0,82.0925,82.1287,81.9478,81.9478,31700.0
2013-03-22 14:10:00,113.25,113.29,113.14,113.23,40900.0,81.9406,81.9695,81.861,81.9261,40900.0
2013-03-22 14:20:00,113.24,113.39,113.1,113.15,35700.0,81.9333,82.0419,81.8321,81.8682,35700.0
2013-03-22 14:30:00,113.13,113.42,113.02,113.41,30000.0,81.8538,82.0636,81.7742,82.0564,30000.0
2013-03-22 14:40:00,113.41,113.47,113.37,113.44,21100.0,82.0564,82.0998,82.0274,82.0781,21100.0
2013-03-22 14:50:00,113.45,113.51,113.34,113.43,30400.0,82.0853,82.1287,82.0057,82.0708,30400.0
2013-03-22 15:00:00,113.44,113.46,113.24,113.37,29500.0,82.0781,82.0925,81.9333,82.0274,29500.0
2013-03-22 15:10:00,113.4,113.47,113.31,113.32,27000.0,82.0491,82.0998,81.984,81.9912,27000.0
2013-03-22 15:20:00,113.3,113.3,113.14,113.18,33000.0,81.9768,81.9768,81.861,81.8899,33000.0
2013-03-22 15:30:00,113.17,113.4,113.16,113.33,34000.0,81.8827,82.0491,81.8755,81.9985,34000.0
2013-03-22 15:40:00,113.33,113.43,113.27,113.28,65200.0,81.9985,82.0708,81.9551,81.9623,65200.0
2013-03-22 15:50:00,113.28,113.5,113.23,113.49,101200.0,81.9623,82.1215,81.9261,82.1142,101200.0
2013-03-25 09:30:00,113.91,114.12,113.38,113.83,199800.0,82.4181,82.5701,82.0346,82.3602,199800.0
2013-03-25 09:40:00,113.83,114.06,113.56,113.58,83400.0,82.3602,82.5266,82.1649,82.1794,83400.0
2013-03-25 09:50:00,113.59,113.8,113.45,113.8,89100.0,82.1866,82.3385,82.0853,82.3385,89100.0
2013-03-25 10:00:00,113.78,114.02,113.74,113.93,60300.0,82.3241,82.4977,82.2951,82.4326,60300.0
2013-03-25 10:10:00,113.94,113.97,113.73,113.8,30400.0,82.4398,82.4615,82.2879,82.3385,30400.0
2013-03-25 10:20:00,113.8,113.83,113.5,113.51,43700.0,82.3385,82.3602,82.1215,82.1287,43700.0
2013-03-25 10:30:00,113.5,113.5,113.32,113.4,37400.0,82.1215,82.1215,81.9912,82.0491,37400.0
2013-03-25 10:40:00,113.42,113.43,112.95,113.12,39400.0,82.0636,82.0708,81.7235,81.8465,39400.0
2013-03-25 10:50:00,113.07,113.16,112.79,112.85,37900.0,81.8103,81.8755,81.6078,81.6512,37900.0
2013-03-25 11:00:00,112.83,112.83,112.53,112.66,65600.0,81.6367,81.6367,81.4196,81.5137,65600.0
2013-03-25 11:10:00,112.66,112.66,112.25,112.25,44800.0,81.5137,81.5137,81.217,81.217,44800.0
2013-03-25 11:20:00,112.23,112.49,112.16,112.24,51000.0,81.2026,81.3907,81.1519,81.2098,51000.0
2013-03-25 11:30:00,112.25,112.62,112.23,112.46,35200.0,81.217,81.4848,81.2026,81.369,35200.0
2013-03-25 11:40:00,112.45,112.59,112.29,112.59,85200.0,81.3618,81.463,81.246,81.463,85200.0
2013-03-25 11:50:00,112.55,112.55,112.23,112.27,34000.0,81.4341,81.4341,81.2026,81.2315,34000.0
2013-03-25 12:00:00,112.28,112.38,112.08,112.13,39100.0,81.2388,81.3111,81.094,81.1302,39100.0
2013-03-25 12:10:00,112.12,112.38,112.02,112.35,58600.0,81.123,81.3111,81.0506,81.2894,58600.0
2013-03-25 12:20:00,112.35,112.37,112.05,112.06,52900.0,81.2894,81.3039,81.0723,81.0796,52900.0
2013-03-25 12:30:00,112.07,112.31,111.94,112.29,60800.0,81.0868,81.2605,80.9928,81.246,60800.0
2013-03-25 12:40:00,112.3,112.31,112.15,112.18,13800.0,81.2532,81.2605,81.1447,81.1664,13800.0
2013-03-25 12:50:00,112.18,112.26,111.86,111.88,36500.0,81.1664,81.2243,80.9349,80.9493,36500.0
2013-03-25 13:00:00,111.86,111.86,111.58,111.71,47300.0,80.9349,80.9349,80.7323,80.8263,47300.0
2013-03-25 13:10:00,111.7,111.89,111.68,111.82,27800.0,80.8191,80.9566,80.8046,80.9059,27800.0
2013-03-25 13:20:00,111.84,112.28,111.83,112.25,44500.0,80.9204,81.2388,80.9132,81.217,44500.0
2013-03-25 13:30:00,112.25,112.25,112.0,112.03,27000.0,81.217,81.217,81.0362,81.0579,27000.0
2013-03-25 13:40:00,112.02,112.39,112.02,112.36,43100.0,81.0506,81.3183,81.0506,81.2966,43100.0
2013-03-25 13:50:00,112.33,112.86,112.33,112.72,56600.0,81.2749,81.6584,81.2749,81.5571,56600.0
2013-03-25 14:00:00,112.74,112.83,112.69,112.8,28600.0,81.5716,81.6367,81.5354,81.615,28600.0
2013-03-25 14:10:00,112.8,112.86,112.63,112.68,44800.0,81.615,81.6584,81.492,81.5282,44800.0
2013-03-25 14:20:00,112.71,112.89,112.69,112.81,82400.0,81.5499,81.6801,81.5354,81.6222,82400.0
2013-03-25 14:30:00,112.82,112.86,112.57,112.65,44700.0,81.6295,81.6584,81.4486,81.5065,44700.0
2013-03-25 14:40:00,112.61,112.8,112.56,112.59,23500.0,81.4775,81.615,81.4413,81.463,23500.0
2013-03-25 14:50:00,112.59,112.63,112.54,112.62,27200.0,81.463,81.492,81.4269,81.4848,27200.0
2013-03-25 15:00:00,112.62,112.64,112.33,112.36,64800.0,81.4848,81.4992,81.2749,81.2966,64800.0
2013-03-25 15:10:00,112.4,112.53,112.25,112.25,50500.0,81.3256,81.4196,81.217,81.217,50500.0
2013-03-25 15:20:00,112.26,112.44,112.11,112.23,58600.0,81.2243,81.3545,81.1158,81.2026,58600.0
2013-03-25 15:30:00,112.25,112.45,112.19,112.27,97100.0,81.217,81.3618,81.1736,81.2315,97100.0
2013-03-25 15:40:00,112.27,112.29,111.99,112.02,108300.0,81.2315,81.246,81.0289,81.0506,108300.0
2013-03-25 15:50:00,112.02,112.43,112.02,112.31,146300.0,81.0506,81.3473,81.0506,81.2605,146300.0
2013-03-26 09:30:00,112.4,113.3,112.4,112.95,128400.0,81.3256,81.9768,81.3256,81.7235,128400.0
2013-03-26 09:40:00,112.85,113.24,112.79,112.91,104400.0,81.6512,81.9333,81.6078,81.6946,104400.0
2013-03-26 09:50:00,112.92,113.12,112.9,113.02,51800.0,81.7018,81.8465,81.6873,81.7742,51800.0
2013-03-26 10:00:00,113.01,113.01,112.68,112.88,63000.0,81.7669,81.7669,81.5282,81.6729,63000.0
2013-03-26 10:10:00,112.89,112.94,112.54,112.8,64900.0,81.6801,81.7163,81.4269,81.615,64900.0
2013-03-26 10:20:00,112.84,112.92,112.69,112.91,39900.0,81.6439,81.7018,81.5354,81.6946,39900.0
2013-03-26 10:30:00,112.92,113.2,112.76,112.93,91700.0,81.7018,81.9044,81.5861,81.7091,91700.0
2013-03-26 10:40:00,112.91,113.02,112.71,112.85,61700.0,81.6946,81.7742,81.5499,81.6512,61700.0
2013-03-26 10:50:00,112.85,112.88,112.56,112.56,105400.0,81.6512,81.6729,81.4413,81.4413,105400.0
2013-03-26 11:00:00,112.58,112.73,112.52,112.58,23700.0,81.4558,81.5643,81.4124,81.4558,23700.0
2013-03-26 11:10:00,112.57,112.77,112.51,112.62,30500.0,81.4486,81.5933,81.4052,81.4848,30500.0
2013-03-26 11:20:00,112.64,112.84,112.63,112.73,22100.0,81.4992,81.6439,81.492,81.5643,22100.0
2013-03-26 11:30:00,112.75,112.83,112.62,112.66,21200.0,81.5788,81.6367,81.4848,81.5137,21200.0
2013-03-26 11:40:00,112.67,112.69,112.56,112.69,20500.0,81.5209,81.5354,81.4413,81.5354,20500.0
2013-03-26 11:50:00,112.67,112.74,112.55,112.61,55800.0,81.5209,81.5716,81.4341,81.4775,55800.0
2013-03-26 12:00:00,112.6,112.76,112.59,112.66,26300.0,81.4703,81.5861,81.463,81.5137,26300.0
2013-03-26 12:10:00,112.67,112.69,112.51,112.54,23400.0,81.5209,81.5354,81.4052,81.4269,23400.0
2013-03-26 12:20:00,112.54,112.63,112.37,112.5,40400.0,81.4269,81.492,81.3039,81.3979,40400.0
2013-03-26 12:30:00,112.51,112.57,112.34,112.36,17800.0,81.4052,81.4486,81.2822,81.2966,17800.0
2013-03-26 12:40:00,112.36,112.59,112.32,112.34,34300.0,81.2966,81.463,81.2677,81.2822,34300.0
2013-03-26 12:50:00,112.32,112.42,112.25,112.31,30900.0,81.2677,81.34,81.217,81.2605,30900.0
2013-03-26 13:00:00,112.31,112.4,112.27,112.4,21900.0,81.2605,81.3256,81.2315,81.3256,21900.0
2013-03-26 13:10:00,112.37,112.45,112.35,112.39,19800.0,81.3039,81.3618,81.2894,81.3183,19800.0
2013-03-26 13:20:00,112.38,112.65,112.38,112.55,21600.0,81.3111,81.5065,81.3111,81.4341,21600.0
2013-03-26 13:30:00,112.56,112.72,112.56,112.69,11300.0,81.4413,81.5571,81.4413,81.5354,11300.0
2013-03-26 13:40:00,112.68,112.71,112.64,112.7,26100.0,81.5282,81.5499,81.4992,81.5426,26100.0
2013-03-26 13:50:00,112.7,112.73,112.65,112.67,15900.0,81.5426,81.5643,81.5065,81.5209,15900.0
2013-03-26 14:00:00,112.68,112.73,112.65,112.67,19200.0,81.5282,81.5643,81.5065,81.5209,19200.0
2013-03-26 14:10:00,112.69,112.78,112.67,112.73,22000.0,81.5354,81.6005,81.5209,81.5643,22000.0
2013-03-26 14:20:00,112.74,112.76,112.7,112.72,15100.0,81.5716,81.5861,81.5426,81.5571,15100.0
2013-03-26 14:30:00,112.74,112.74,112.66,112.69,25700.0,81.5716,81.5716,81.5137,81.5354,25700.0
2013-03-26 14:40:00,112.68,112.84,112.67,112.76,14900.0,81.5282,81.6439,81.5209,81.5861,14900.0
2013-03-26 14:50:00,112.76,112.95,112.76,112.91,23200.0,81.5861,81.7235,81.5861,81.6946,23200.0
2013-03-26 15:00:00,112.91,112.95,112.81,112.82,71100.0,81.6946,81.7235,81.6222,81.6295,71100.0
2013-03-26 15:10:00,112.81,113.03,112.81,113.0,86600.0,81.6222,81.7814,81.6222,81.7597,86600.0
2013-03-26 15:20:00,113.0,113.25,112.99,113.12,95300.0,81.7597,81.9406,81.7525,81.8465,95300.0
2013-03-26 15:30:00,113.11,113.28,113.11,113.25,39300.0,81.8393,81.9623,81.8393,81.9406,39300.0
2013-03-26 15:40:00,113.25,113.28,113.16,113.16,98800.0,81.9406,81.9623,81.8755,81.8755,98800.0
2013-03-26 15:50:00,113.17,113.21,112.94,113.16,138200.0,81.8827,81.9116,81.7163,81.8755,138200.0
2013-03-27 09:30:00,112.36,112.56,111.88,112.4,174900.0,81.2966,81.4413,80.9493,81.3256,174900.0
2013-03-27 09:40:00,112.4,113.14,112.25,113.07,123200.0,81.3256,81.861,81.217,81.8103,123200.0
2013-03-27 09:50:00,113.01,113.66,113.0,113.65,117900.0,81.7669,82.2372,81.7597,82.23,117900.0
2013-03-27 10:00:00,113.57,113.62,113.27,113.34,80900.0,82.1721,82.2083,81.9551,82.0057,80900.0
2013-03-27 10:10:00,113.35,113.46,113.22,113.32,66600.0,82.0129,82.0925,81.9189,81.9912,66600.0
2013-03-27 10:20:00,113.3,113.54,113.24,113.47,112800.0,81.9768,82.1504,81.9333,82.0998,112800.0
2013-03-27 10:30:00,113.5,113.96,113.46,113.95,75600.0,82.1215,82.4543,82.0925,82.4471,75600.0
2013-03-27 10:40:00,113.94,114.09,113.84,113.91,69800.0,82.4398,82.5484,82.3675,82.4181,69800.0
2013-03-27 10:50:00,113.93,114.1,113.81,113.98,88400.0,82.4326,82.5556,82.3458,82.4688,88400.0
2013-03-27 11:00:00,113.98,114.08,113.93,114.08,64600.0,82.4688,82.5411,82.4326,82.5411,64600.0
2013-03-27 11:10:00,114.1,114.77,114.1,114.45,73900.0,82.5556,83.0404,82.5556,82.8088,73900.0
2013-03-27 11:20:00,114.43,114.45,114.03,114.03,49400.0,82.7944,82.8088,82.5049,82.5049,49400.0
2013-03-27 11:30:00,114.05,114.26,113.98,114.08,43400.0,82.5194,82.6714,82.4688,82.5411,43400.0
2013-03-27 11:40:00,114.09,114.12,114.0,114.05,18700.0,82.5484,82.5701,82.4832,82.5194,18700.0
2013-03-27 11:50:00,114.05,114.15,113.98,113.99,24800.0,82.5194,82.5918,82.4688,82.476,24800.0
2013-03-27 12:00:00,113.99,113.99,113.84,113.93,41900.0,82.476,82.476,82.3675,82.4326,41900.0
2013-03-27 12:10:00,113.91,114.03,113.82,113.83,24200.0,82.4181,82.5049,82.353,82.3602,24200.0
2013-03-27 12:20:00,113.84,114.0,113.8,113.88,27000.0,82.3675,82.4832,82.3385,82.3964,27000.0
2013-03-27 12:30:00,113.87,114.0,113.83,113.9,47100.0,82.3892,82.4832,82.3602,82.4109,47100.0
2013-03-27 12:40:00,113.93,114.02,113.89,113.97,23900.0,82.4326,82.4977,82.4036,82.4615,23900.0
2013-03-27 12:50:00,113.97,114.06,113.84,113.95,29900.0,82.4615,82.5266,82.3675,82.4471,29900.0
2013-03-27 13:00:00,113.94,113.94,113.69,113.77,47900.0,82.4398,82.4398,82.2589,82.3168,47900.0
2013-03-27 13:10:00,113.77,113.95,113.73,113.95,43600.0,82.3168,82.4471,82.2879,82.4471,43600.0
2013-03-27 13:20:00,113.94,114.16,113.89,114.11,48800.0,82.4398,82.599,82.4036,82.5628,48800.0
2013-03-27 13:30:00,114.11,114.11,113.87,113.98,40800.0,82.5628,82.5628,82.3892,82.4688,40800.0
2013-03-27 13:40:00,113.98,114.08,113.89,113.91,36200.0,82.4688,82.5411,82.4036,82.4181,36200.0
2013-03-27 13:50:00,113.89,114.04,113.85,114.03,31400.0,82.4036,82.5122,82.3747,82.5049,31400.0
2013-03-27 14:00:00,114.04,114.25,113.92,114.08,93200.0,82.5122,82.6641,82.4254,82.5411,93200.0
2013-03-27 14:10:00,114.07,114.32,114.02,114.32,57400.0,82.5339,82.7148,82.4977,82.7148,57400.0
2013-03-27 14:20:00,114.38,114.6,114.35,114.52,41900.0,82.7582,82.9174,82.7365,82.8595,41900.0
2013-03-27 14:30:00,114.53,114.6,114.3,114.38,42600.0,82.8667,82.9174,82.7003,82.7582,42600.0
2013-03-27 14:40:00,114.4,114.51,114.35,114.38,26800.0,82.7727,82.8522,82.7365,82.7582,26800.0
2013-03-27 14:50:00,114.36,114.48,114.32,114.43,35700.0,82.7437,82.8305,82.7148,82.7944,35700.0
2013-03-27 15:00:00,114.44,114.48,114.37,114.39,38100.0,82.8016,82.8305,82.7509,82.7654,38100.0
2013-03-27 15:10:00,114.38,114.43,114.21,114.24,40300.0,82.7582,82.7944,82.6352,82.6569,40300.0
2013-03-27 15:20:00,114.25,114.26,114.06,114.09,74600.0,82.6641,82.6714,82.5266,82.5484,74600.0
2013-03-27 15:30:00,114.08,114.21,113.92,113.99,82600.0,82.5411,82.6352,82.4254,82.476,82600.0
2013-03-27 15:40:00,113.96,114.05,113.74,113.74,103300.0,82.4543,82.5194,82.2951,82.2951,103300.0
2013-03-27 15:50:00,113.76,113.99,113.74,113.97,155400.0,82.3096,82.476,82.2951,82.4615,155400.0
2013-03-28 09:30:00,114.42,115.2,113.92,114.61,59400.0,82.7871,83.3515,82.4254,82.9246,59400.0
2013-03-28 09:40:00,114.56,114.56,113.82,114.07,53400.0,82.8884,82.8884,82.353,82.5339,53400.0
2013-03-28 09:50:00,114.07,114.59,114.02,114.46,134100.0,82.5339,82.9101,82.4977,82.8161,134100.0
2013-03-28 10:00:00,114.46,114.58,114.35,114.46,70700.0,82.8161,82.9029,82.7365,82.8161,70700.0
2013-03-28 10:10:00,114.44,114.56,114.27,114.42,22600.0,82.8016,82.8884,82.6786,82.7871,22600.0
2013-03-28 10:20:00,114.45,114.7,114.4,114.41,41400.0,82.8088,82.9897,82.7727,82.7799,41400.0
2013-03-28 10:30:00,114.43,114.63,114.42,114.6,24100.0,82.7944,82.9391,82.7871,82.9174,24100.0
2013-03-28 10:40:00,114.62,114.76,114.49,114.65,23200.0,82.9318,83.0331,82.8378,82.9535,23200.0
2013-03-28 10:50:00,114.68,114.9,114.57,114.75,40400.0,82.9752,83.1344,82.8957,83.0259,40400.0
2013-03-28 11:00:00,114.74,114.88,114.67,114.84,34100.0,83.0187,83.1199,82.968,83.091,34100.0
2013-03-28 11:10:00,114.86,114.89,114.64,114.71,28100.0,83.1055,83.1272,82.9463,82.9969,28100.0
2013-03-28 11:20:00,114.73,114.77,114.58,114.67,56900.0,83.0114,83.0404,82.9029,82.968,56900.0
2013-03-28 11:30:00,114.69,114.75,114.51,114.57,38600.0,82.9825,83.0259,82.8522,82.8957,38600.0
2013-03-28 11:40:00,114.57,114.71,114.54,114.66,26800.0,82.8957,82.9969,82.8739,82.9608,26800.0
2013-03-28 11:50:00,114.68,114.8,114.64,114.64,33700.0,82.9752,83.0621,82.9463,82.9463,33700.0
2013-03-28 12:00:00,114.67,114.71,114.53,114.63,32000.0,82.968,82.9969,82.8667,82.9391,32000.0
2013-03-28 12:10:00,114.65,114.72,114.55,114.6,36100.0,82.9535,83.0042,82.8812,82.9174,36100.0
2013-03-28 12:20:00,114.56,114.66,114.46,114.48,35500.0,82.8884,82.9608,82.8161,82.8305,35500.0
2013-03-28 12:30:00,114.49,114.55,114.46,114.54,45400.0,82.8378,82.8812,82.8161,82.8739,45400.0
2013-03-28 12:40:00,114.53,114.66,114.51,114.61,57200.0,82.8667,82.9608,82.8522,82.9246,57200.0
2013-03-28 12:50:00,114.65,114.68,114.58,114.64,21900.0,82.9535,82.9752,82.9029,82.9463,21900.0
2013-03-28 13:00:00,114.65,114.68,114.56,114.61,20300.0,82.9535,82.9752,82.8884,82.9246,20300.0
2013-03-28 13:10:00,114.59,114.69,114.56,114.66,20400.0,82.9101,82.9825,82.8884,82.9608,20400.0
2013-03-28 13:20:00,114.67,114.79,114.64,114.77,18000.0,82.968,83.0548,82.9463,83.0404,18000.0
2013-03-28 13:30:00,114.75,114.84,114.72,114.81,18100.0,83.0259,83.091,83.0042,83.0693,18100.0
2013-03-28 13:40:00,114.8,115.0,114.78,115.0,19200.0,83.0621,83.2068,83.0476,83.2068,19200.0
2013-03-28 13:50:00,115.0,115.14,114.91,115.13,47000.0,83.2068,83.3081,83.1417,83.3008,47000.0
2013-03-28 14:00:00,115.13,115.25,115.13,115.15,30000.0,83.3008,83.3877,83.3008,83.3153,30000.0
2013-03-28 14:10:00,115.16,115.26,115.09,115.09,29600.0,83.3225,83.3949,83.2719,83.2719,29600.0
2013-03-28 14:20:00,115.1,115.27,115.07,115.25,16900.0,83.2791,83.4021,83.2574,83.3877,16900.0
2013-03-28 14:30:00,115.25,115.47,115.25,115.46,28500.0,83.3877,83.5468,83.3877,83.5396,28500.0
2013-03-28 14:40:00,115.47,115.61,115.42,115.61,33900.0,83.5468,83.6481,83.5107,83.6481,33900.0
2013-03-28 14:50:00,115.62,115.72,115.52,115.58,27000.0,83.6554,83.7277,83.583,83.6264,27000.0
2013-03-28 15:00:00,115.56,115.71,115.45,115.7,28400.0,83.612,83.7205,83.5324,83.7133,28400.0
2013-03-28 15:10:00,115.7,115.78,115.63,115.76,26400.0,83.7133,83.7711,83.6626,83.7567,26400.0
2013-03-28 15:20:00,115.73,115.84,115.59,115.76,36800.0,83.735,83.8145,83.6337,83.7567,36800.0
2013-03-28 15:30:00,115.75,115.96,115.71,115.86,55100.0,83.7494,83.9014,83.7205,83.829,55100.0
2013-03-28 15:40:00,115.85,115.86,115.71,115.79,65700.0,83.8218,83.829,83.7205,83.7784,65700.0
2013-03-28 15:50:00,115.8,116.0,115.8,115.81,140500.0,83.7856,83.9303,83.7856,83.7928,140500.0
2013-04-01 09:30:00,115.81,115.97,114.86,115.61,93600.0,83.7928,83.9086,83.1055,83.6481,93600.0
2013-04-01 09:40:00,115.61,115.65,115.18,115.21,37900.0,83.6481,83.6771,83.337,83.3587,37900.0
2013-04-01 09:50:00,115.23,115.24,114.94,114.96,22600.0,83.3732,83.3804,83.1634,83.1778,22600.0
2013-04-01 10:00:00,115.06,115.07,113.79,114.11,125700.0,83.2502,83.2574,82.3313,82.5628,125700.0
2013-04-01 10:10:00,114.15,114.32,114.11,114.15,41900.0,82.5918,82.7148,82.5628,82.5918,41900.0
2013-04-01 10:20:00,114.19,114.3,114.13,114.22,21700.0,82.6207,82.7003,82.5773,82.6424,21700.0
2013-04-01 10:30:00,114.21,114.23,113.63,113.64,61600.0,82.6352,82.6497,82.2155,82.2228,61600.0
2013-04-01 10:40:00,113.56,113.57,113.0,113.22,63300.0,82.1649,82.1721,81.7597,81.9189,63300.0
2013-04-01 10:50:00,113.21,113.34,113.19,113.23,26100.0,81.9116,82.0057,81.8972,81.9261,26100.0
2013-04-01 11:00:00,113.2,113.25,113.1,113.19,22100.0,81.9044,81.9406,81.8321,81.8972,22100.0
2013-04-01 11:10:00,113.2,113.28,113.2,113.22,12800.0,81.9044,81.9623,81.9044,81.9189,12800.0
2013-04-01 11:20:00,113.2,113.22,113.0,113.18,23800.0,81.9044,81.9189,81.7597,81.8899,23800.0
2013-04-01 11:30:00,113.18,113.32,113.14,113.14,17800.0,81.8899,81.9912,81.861,81.861,17800.0
2013-04-01 11:40:00,113.16,113.16,113.0,113.1,18300.0,81.8755,81.8755,81.7597,81.8321,18300.0
2013-04-01 11:50:00,113.12,113.13,113.01,113.09,13300.0,81.8465,81.8538,81.7669,81.8248,13300.0
2013-04-01 12:00:00,113.06,113.07,113.01,113.03,14800.0,81.8031,81.8103,81.7669,81.7814,14800.0
2013-04-01 12:10:00,113.04,113.27,113.04,113.23,27700.0,81.7886,81.9551,81.7886,81.9261,27700.0
2013-04-01 12:20:00,113.23,113.25,113.05,113.13,12800.0,81.9261,81.9406,81.7959,81.8538,12800.0
2013-04-01 12:30:00,113.14,113.19,113.05,113.17,12700.0,81.861,81.8972,81.7959,81.8827,12700.0
2013-04-01 12:40:00,113.15,113.17,113.01,113.08,33200.0,81.8682,81.8827,81.7669,81.8176,33200.0
2013-04-01 12:50:00,113.06,113.35,113.01,113.16,26400.0,81.8031,82.0129,81.7669,81.8755,26400.0
2013-04-01 13:00:00,113.13,113.15,113.0,113.01,17100.0,81.8538,81.8682,81.7597,81.7669,17100.0
2013-04-01 13:10:00,113.03,113.06,112.93,112.98,28100.0,81.7814,81.8031,81.7091,81.7452,28100.0
2013-04-01 13:20:00,112.98,113.03,112.95,113.0,15500.0,81.7452,81.7814,81.7235,81.7597,15500.0
2013-04-01 13:30:00,112.98,113.02,112.96,113.01,13200.0,81.7452,81.7742,81.7308,81.7669,13200.0
2013-04-01 13:40:00,113.01,113.02,112.86,112.94,28100.0,81.7669,81.7742,81.6584,81.7163,28100.0
2013-04-01 13:50:00,112.93,112.99,112.77,112.87,22400.0,81.7091,81.7525,81.5933,81.6656,22400.0
2013-04-01 14:00:00,112.87,113.01,112.8,113.01,15100.0,81.6656,81.7669,81.615,81.7669,15100.0
2013-04-01 14:10:00,113.0,113.01,112.72,112.75,25100.0,81.7597,81.7669,81.5571,81.5788,25100.0
2013-04-01 14:20:00,112.75,112.83,112.66,112.74,12600.0,81.5788,81.6367,81.5137,81.5716,12600.0
2013-04-01 14:30:00,112.71,112.75,112.47,112.48,42000.0,81.5499,81.5788,81.3762,81.3835,42000.0
2013-04-01 14:40:00,112.47,112.69,112.46,112.59,25600.0,81.3762,81.5354,81.369,81.463,25600.0
2013-04-01 14:50:00,112.59,112.61,112.5,112.5,26000.0,81.463,81.4775,81.3979,81.3979,26000.0
2013-04-01 15:00:00,112.49,112.62,112.39,112.46,31800.0,81.3907,81.4848,81.3183,81.369,31800.0
2013-04-01 15:10:00,112.46,112.62,112.38,112.43,45900.0,81.369,81.4848,81.3111,81.3473,45900.0
2013-04-01 15:20:00,112.46,112.62,112.4,112.6,34600.0,81.369,81.4848,81.3256,81.4703,34600.0
2013-04-01 15:30:00,112.59,112.64,112.41,112.57,30200.0,81.463,81.4992,81.3328,81.4486,30200.0
2013-04-01 15:40:00,112.57,112.72,112.42,112.69,47800.0,81.4486,81.5571,81.34,81.5354,47800.0
2013-04-01 15:50:00,112.67,112.77,112.56,112.73,107300.0,81.5209,81.5933,81.4413,81.5643,107300.0
2013-04-02 09:30:00,113.08,113.54,113.05,113.22,52700.0,81.8176,82.1504,81.7959,81.9189,52700.0
2013-04-02 09:40:00,113.22,113.31,112.72,112.77,39900.0,81.9189,81.984,81.5571,81.5933,39900.0
2013-04-02 09:50:00,112.73,112.97,112.28,112.34,38100.0,81.5643,81.738,81.2388,81.2822,38100.0
2013-04-02 10:00:00,112.39,112.97,112.34,112.88,46000.0,81.3183,81.738,81.2822,81.6729,46000.0
2013-04-02 10:10:00,112.83,112.92,112.61,112.66,45100.0,81.6367,81.7018,81.4775,81.5137,45100.0
2013-04-02 10:20:00,112.66,112.74,112.36,112.44,37900.0,81.5137,81.5716,81.2966,81.3545,37900.0
2013-04-02 10:30:00,112.42,112.44,112.2,112.35,67500.0,81.34,81.3545,81.1809,81.2894,67500.0
2013-04-02 10:40:00,112.36,112.4,112.03,112.32,58000.0,81.2966,81.3256,81.0579,81.2677,58000.0
2013-04-02 10:50:00,112.31,112.59,112.31,112.45,13200.0,81.2605,81.463,81.2605,81.3618,13200.0
2013-04-02 11:00:00,112.47,112.6,112.41,112.47,20100.0,81.3762,81.4703,81.3328,81.3762,20100.0
2013-04-02 11:10:00,112.51,112.55,112.35,112.35,23100.0,81.4052,81.4341,81.2894,81.2894,23100.0
2013-04-02 11:20:00,112.37,112.42,111.98,112.0,32100.0,81.3039,81.34,81.0217,81.0362,32100.0
2013-04-02 11:30:00,111.96,112.12,111.91,111.91,39600.0,81.0072,81.123,80.971,80.971,39600.0
2013-04-02 11:40:00,111.94,112.02,111.85,111.87,28700.0,80.9928,81.0506,80.9276,80.9421,28700.0
2013-04-02 11:50:00,111.85,111.92,111.7,111.91,35400.0,80.9276,80.9783,80.8191,80.971,35400.0
2013-04-02 12:00:00,111.91,111.92,111.84,111.85,10900.0,80.971,80.9783,80.9204,80.9276,10900.0
2013-04-02 12:10:00,111.82,112.16,111.81,112.0,21000.0,80.9059,81.1519,80.8987,81.0362,21000.0
2013-04-02 12:20:00,112.02,112.08,111.98,112.06,22400.0,81.0506,81.094,81.0217,81.0796,22400.0
2013-04-02 12:30:00,112.05,112.13,112.05,112.11,6300.0,81.0723,81.1302,81.0723,81.1158,6300.0
2013-04-02 12:40:00,112.13,112.13,112.03,112.1,47700.0,81.1302,81.1302,81.0579,81.1085,47700.0
2013-04-02 12:50:00,112.1,112.19,112.09,112.19,14100.0,81.1085,81.1736,81.1013,81.1736,14100.0
2013-04-02 13:00:00,112.2,112.23,112.11,112.12,16800.0,81.1809,81.2026,81.1158,81.123,16800.0
2013-04-02 13:10:00,112.12,112.12,111.76,111.79,34800.0,81.123,81.123,80.8625,80.8842,34800.0
2013-04-02 13:20:00,111.79,111.81,111.69,111.72,35900.0,80.8842,80.8987,80.8119,80.8336,35900.0
2013-04-02 13:30:00,111.75,112.0,111.73,112.0,10400.0,80.8553,81.0362,80.8408,81.0362,10400.0
2013-04-02 13:40:00,111.98,112.09,111.98,112.01,8500.0,81.0217,81.1013,81.0217,81.0434,8500.0
2013-04-02 13:50:00,112.01,112.22,112.01,112.09,9900.0,81.0434,81.1953,81.0434,81.1013,9900.0
2013-04-02 14:00:00,112.08,112.09,112.0,112.05,18000.0,81.094,81.1013,81.0362,81.0723,18000.0
2013-04-02 14:10:00,112.05,112.06,111.96,111.96,13500.0,81.0723,81.0796,81.0072,81.0072,13500.0
2013-04-02 14:20:00,111.96,112.05,111.89,111.95,15500.0,81.0072,81.0723,80.9566,81.0,15500.0
2013-04-02 14:30:00,111.93,111.94,111.71,111.9,29300.0,80.9855,80.9928,80.8263,80.9638,29300.0
2013-04-02 14:40:00,111.88,111.88,111.66,111.79,17600.0,80.9493,80.9493,80.7902,80.8842,17600.0
2013-04-02 14:50:00,111.77,111.84,111.65,111.83,22100.0,80.8697,80.9204,80.7829,80.9132,22100.0
2013-04-02 15:00:00,111.83,111.91,111.79,111.86,16200.0,80.9132,80.971,80.8842,80.9349,16200.0
2013-04-02 15:10:00,111.85,111.87,111.74,111.77,22100.0,80.9276,80.9421,80.848,80.8697,22100.0
2013-04-02 15:20:00,111.76,111.81,111.63,111.78,19300.0,80.8625,80.8987,80.7685,80.877,19300.0
2013-04-02 15:30:00,111.8,111.97,111.53,111.53,68600.0,80.8915,81.0145,80.6961,80.6961,68600.0
2013-04-02 15:40:00,111.52,111.61,111.33,111.59,81100.0,80.6889,80.754,80.5514,80.7395,81100.0
2013-04-02 15:50:00,111.59,111.86,111.52,111.81,95300.0,80.7395,80.9349,80.6889,80.8987,95300.0
2013-04-03 09:30:00,111.86,112.25,111.34,112.09,43000.0,80.9349,81.217,80.5586,81.1013,43000.0
2013-04-03 09:40:00,112.04,112.27,111.91,112.2,59500.0,81.0651,81.2315,80.971,81.1809,59500.0
2013-04-03 09:50:00,112.23,112.48,112.04,112.22,23700.0,81.2026,81.3835,81.0651,81.1953,23700.0
2013-04-03 10:00:00,112.22,112.29,111.82,112.09,64800.0,81.1953,81.246,80.9059,81.1013,64800.0
2013-04-03 10:10:00,112.11,112.24,111.86,112.24,40200.0,81.1158,81.2098,80.9349,81.2098,40200.0
2013-04-03 10:20:00,112.21,112.28,111.95,112.24,26000.0,81.1881,81.2388,81.0,81.2098,26000.0
2013-04-03 10:30:00,112.24,112.28,112.03,112.03,39400.0,81.2098,81.2388,81.0579,81.0579,39400.0
2013-04-03 10:40:00,112.07,112.07,111.71,111.85,35700.0,81.0868,81.0868,80.8263,80.9276,35700.0
2013-04-03 10:50:00,111.84,112.0,111.64,111.64,25400.0,80.9204,81.0362,80.7757,80.7757,25400.0
2013-04-03 11:00:00,111.68,111.68,111.41,111.5,27900.0,80.8046,80.8046,80.6093,80.6744,27900.0
2013-04-03 11:10:00,111.5,111.54,111.3,111.54,25000.0,80.6744,80.7033,80.5297,80.7033,25000.0
2013-04-03 11:20:00,111.55,111.9,111.45,111.9,42900.0,80.7106,80.9638,80.6382,80.9638,42900.0
2013-04-03 11:30:00,111.89,112.09,111.84,112.04,20000.0,80.9566,81.1013,80.9204,81.0651,20000.0
2013-04-03 11:40:00,112.04,112.07,111.8,112.03,24300.0,81.0651,81.0868,80.8915,81.0579,24300.0
2013-04-03 11:50:00,112.06,112.42,112.03,112.38,37000.0,81.0796,81.34,81.0579,81.3111,37000.0
2013-04-03 12:00:00,112.34,112.43,112.21,112.26,21900.0,81.2822,81.3473,81.1881,81.2243,21900.0
2013-04-03 12:10:00,112.26,112.45,112.16,112.18,56600.0,81.2243,81.3618,81.1519,81.1664,56600.0
2013-04-03 12:20:00,112.18,112.32,112.11,112.19,54400.0,81.1664,81.2677,81.1158,81.1736,54400.0
2013-04-03 12:30:00,112.19,112.3,112.11,112.13,29300.0,81.1736,81.2532,81.1158,81.1302,29300.0
2013-04-03 12:40:00,112.1,112.15,111.93,111.99,38900.0,81.1085,81.1447,80.9855,81.0289,38900.0
2013-04-03 12:50:00,111.99,112.08,111.9,111.99,24300.0,81.0289,81.094,80.9638,81.0289,24300.0
2013-04-03 13:00:00,112.0,112.28,111.95,112.26,61600.0,81.0362,81.2388,81.0,81.2243,61600.0
2013-04-03 13:10:00,112.24,112.55,112.13,112.46,57100.0,81.2098,81.4341,81.1302,81.369,57100.0
2013-04-03 13:20:00,112.44,112.47,112.25,112.31,53300.0,81.3545,81.3762,81.217,81.2605,53300.0
2013-04-03 13:30:00,112.31,112.38,112.24,112.31,82500.0,81.2605,81.3111,81.2098,81.2605,82500.0
2013-04-03 13:40:00,112.31,112.43,112.27,112.32,70100.0,81.2605,81.3473,81.2315,81.2677,70100.0
2013-04-03 13:50:00,112.33,112.45,112.29,112.3,43000.0,81.2749,81.3618,81.246,81.2532,43000.0
2013-04-03 14:00:00,112.3,112.45,112.25,112.37,127900.0,81.2532,81.3618,81.217,81.3039,127900.0
2013-04-03 14:10:00,112.38,112.86,112.38,112.8,69600.0,81.3111,81.6584,81.3111,81.615,69600.0
2013-04-03 14:20:00,112.78,112.82,112.52,112.62,23500.0,81.6005,81.6295,81.4124,81.4848,23500.0
2013-04-03 14:30:00,112.63,112.64,112.29,112.38,65000.0,81.492,81.4992,81.246,81.3111,65000.0
2013-04-03 14:40:00,112.35,112.53,112.35,112.52,24800.0,81.2894,81.4196,81.2894,81.4124,24800.0
2013-04-03 14:50:00,112.5,112.92,112.48,112.66,25800.0,81.3979,81.7018,81.3835,81.5137,25800.0
2013-04-03 15:00:00,112.68,112.68,112.33,112.37,20800.0,81.5282,81.5282,81.2749,81.3039,20800.0
2013-04-03 15:10:00,112.37,112.55,112.36,112.52,41600.0,81.3039,81.4341,81.2966,81.4124,41600.0
2013-04-03 15:20:00,112.53,112.67,112.5,112.64,51900.0,81.4196,81.5209,81.3979,81.4992,51900.0
2013-04-03 15:30:00,112.64,112.64,112.43,112.48,105700.0,81.4992,81.4992,81.3473,81.3835,105700.0
2013-04-03 15:40:00,112.47,112.74,112.27,112.64,91400.0,81.3762,81.5716,81.2315,81.4992,91400.0
2013-04-03 15:50:00,112.69,112.74,112.48,112.55,118800.0,81.5354,81.5716,81.3835,81.4341,118800.0
2013-04-04 09:30:00,112.71,113.4,112.54,113.17,135800.0,81.5499,82.0491,81.4269,81.8827,135800.0
2013-04-04 09:40:00,113.15,113.41,112.8,112.84,81600.0,81.8682,82.0564,81.615,81.6439,81600.0
2013-04-04 09:50:00,112.81,113.02,112.65,113.02,49400.0,81.6222,81.7742,81.5065,81.7742,49400.0
2013-04-04 10:00:00,112.96,113.29,112.96,113.25,35200.0,81.7308,81.9695,81.7308,81.9406,35200.0
2013-04-04 10:10:00,113.23,113.57,112.91,113.5,59300.0,81.9261,82.1721,81.6946,82.1215,59300.0
2013-04-04 10:20:00,113.5,113.68,113.03,113.14,61000.0,82.1215,82.2517,81.7814,81.861,61000.0
2013-04-04 10:30:00,113.13,113.63,113.13,113.52,48300.0,81.8538,82.2155,81.8538,82.1359,48300.0
2013-04-04 10:40:00,113.52,114.02,113.51,113.83,38600.0,82.1359,82.4977,82.1287,82.3602,38600.0
2013-04-04 10:50:00,113.82,114.2,113.76,113.88,37600.0,82.353,82.6279,82.3096,82.3964,37600.0
2013-04-04 11:00:00,113.87,113.97,113.72,113.76,22900.0,82.3892,82.4615,82.2806,82.3096,22900.0
2013-04-04 11:10:00,113.74,114.06,113.67,114.03,34200.0,82.2951,82.5266,82.2445,82.5049,34200.0
2013-04-04 11:20:00,113.96,114.25,113.93,114.24,24100.0,82.4543,82.6641,82.4326,82.6569,24100.0
2013-04-04 11:30:00,114.2,114.23,113.81,114.03,52800.0,82.6279,82.6497,82.3458,82.5049,52800.0
2013-04-04 11:40:00,114.02,114.11,113.81,113.82,29100.0,82.4977,82.5628,82.3458,82.353,29100.0
2013-04-04 11:50:00,113.85,113.85,113.57,113.6,23100.0,82.3747,82.3747,82.1721,82.1938,23100.0
2013-04-04 12:00:00,113.57,113.64,113.32,113.47,25600.0,82.1721,82.2228,81.9912,82.0998,25600.0
2013-04-04 12:10:00,113.48,113.58,113.31,113.54,12200.0,82.107,82.1794,81.984,82.1504,12200.0
2013-04-04 12:20:00,113.54,113.7,113.49,113.68,31500.0,82.1504,82.2662,82.1142,82.2517,31500.0
2013-04-04 12:30:00,113.68,113.83,113.6,113.79,29200.0,82.2517,82.3602,82.1938,82.3313,29200.0
2013-04-04 12:40:00,113.77,113.82,113.55,113.82,25200.0,82.3168,82.353,82.1576,82.353,25200.0
2013-04-04 12:50:00,113.82,113.82,113.52,113.71,38100.0,82.353,82.353,82.1359,82.2734,38100.0
2013-04-04 13:00:00,113.7,113.75,113.48,113.48,40500.0,82.2662,82.3024,82.107,82.107,40500.0
2013-04-04 13:10:00,113.51,113.53,113.32,113.46,23200.0,82.1287,82.1432,81.9912,82.0925,23200.0
2013-04-04 13:20:00,113.5,113.64,113.33,113.58,50600.0,82.1215,82.2228,81.9985,82.1794,50600.0
2013-04-04 13:30:00,113.56,113.64,113.43,113.59,34500.0,82.1649,82.2228,82.0708,82.1866,34500.0
2013-04-04 13:40:00,113.59,113.99,113.57,113.98,42900.0,82.1866,82.476,82.1721,82.4688,42900.0
2013-04-04 13:50:00,113.99,114.04,113.88,114.0,20200.0,82.476,82.5122,82.3964,82.4832,20200.0
2013-04-04 14:00:00,114.01,114.06,113.95,113.99,28900.0,82.4905,82.5266,82.4471,82.476,28900.0
2013-04-04 14:10:00,113.99,114.02,113.84,113.93,26400.0,82.476,82.4977,82.3675,82.4326,26400.0
2013-04-04 14:20:00,113.94,114.02,113.89,113.95,20200.0,82.4398,82.4977,82.4036,82.4471,20200.0
2013-04-04 14:30:00,113.96,114.06,113.94,114.02,35000.0,82.4543,82.5266,82.4398,82.4977,35000.0
2013-04-04 14:40:00,114.01,114.18,114.01,114.14,14500.0,82.4905,82.6135,82.4905,82.5845,14500.0
2013-04-04 14:50:00,114.13,114.13,113.96,114.0,23600.0,82.5773,82.5773,82.4543,82.4832,23600.0
2013-04-04 15:00:00,114.01,114.15,114.0,114.02,26700.0,82.4905,82.5918,82.4832,82.4977,26700.0
2013-04-04 15:10:00,114.01,114.06,113.85,113.92,39700.0,82.4905,82.5266,82.3747,82.4254,39700.0
2013-04-04 15:20:00,113.92,114.05,113.87,113.88,40600.0,82.4254,82.5194,82.3892,82.3964,40600.0
2013-04-04 15:30:00,113.87,114.08,113.8,114.04,40200.0,82.3892,82.5411,82.3385,82.5122,40200.0
2013-04-04 15:40:00,114.05,114.11,113.99,114.02,62400.0,82.5194,82.5628,82.476,82.4977,62400.0
2013-04-04 15:50:00,114.02,114.15,114.01,114.09,79200.0,82.4977,82.5918,82.4905,82.5484,79200.0
2013-04-05 09:30:00,111.85,111.93,110.25,110.91,215500.0,80.9276,80.9855,79.77,80.2475,215500.0
2013-04-05 09:40:00,110.95,112.18,110.87,111.95,119500.0,80.2764,81.1664,80.2186,81.0,119500.0
2013-04-05 09:50:00,111.85,112.16,111.75,111.98,55600.0,80.9276,81.1519,80.8553,81.0217,55600.0
2013-04-05 10:00:00,112.06,112.06,111.03,111.57,86000.0,81.0796,81.0796,80.3343,80.725,86000.0
2013-04-05 10:10:00,111.52,111.72,111.08,111.32,49100.0,80.6889,80.8336,80.3705,80.5442,49100.0
2013-04-05 10:20:00,111.34,111.97,111.31,111.86,48800.0,80.5586,81.0145,80.5369,80.9349,48800.0
2013-04-05 10:30:00,111.83,111.96,111.55,111.88,69500.0,80.9132,81.0072,80.7106,80.9493,69500.0
2013-04-05 10:40:00,111.92,111.92,111.54,111.54,47000.0,80.9783,80.9783,80.7033,80.7033,47000.0
2013-04-05 10:50:00,111.54,111.94,111.48,111.63,81100.0,80.7033,80.9928,80.6599,80.7685,81100.0
2013-04-05 11:00:00,111.64,112.29,111.62,112.27,52200.0,80.7757,81.246,80.7612,81.2315,52200.0
2013-04-05 11:10:00,112.25,112.42,112.19,112.39,54700.0,81.217,81.34,81.1736,81.3183,54700.0
2013-04-05 11:20:00,112.42,112.63,112.26,112.63,33200.0,81.34,81.492,81.2243,81.492,33200.0
2013-04-05 11:30:00,112.54,112.64,112.37,112.41,32900.0,81.4269,81.4992,81.3039,81.3328,32900.0
2013-04-05 11:40:00,112.43,112.66,112.39,112.62,14800.0,81.3473,81.5137,81.3183,81.4848,14800.0
2013-04-05 11:50:00,112.62,112.63,112.29,112.5,64800.0,81.4848,81.492,81.246,81.3979,64800.0
2013-04-05 12:00:00,112.49,112.62,112.48,112.6,13200.0,81.3907,81.4848,81.3835,81.4703,13200.0
2013-04-05 12:10:00,112.61,112.65,112.48,112.52,15400.0,81.4775,81.5065,81.3835,81.4124,15400.0
2013-04-05 12:20:00,112.53,112.57,112.17,112.26,34600.0,81.4196,81.4486,81.1592,81.2243,34600.0
2013-04-05 12:30:00,112.26,112.48,112.26,112.47,17100.0,81.2243,81.3835,81.2243,81.3762,17100.0
2013-04-05 12:40:00,112.42,112.47,112.28,112.31,15700.0,81.34,81.3762,81.2388,81.2605,15700.0
2013-04-05 12:50:00,112.3,112.3,111.76,111.9,26800.0,81.2532,81.2532,80.8625,80.9638,26800.0
2013-04-05 13:00:00,111.91,112.06,111.86,111.95,18000.0,80.971,81.0796,80.9349,81.0,18000.0
2013-04-05 13:10:00,111.99,112.26,111.98,112.21,19000.0,81.0289,81.2243,81.0217,81.1881,19000.0
2013-04-05 13:20:00,112.21,112.26,111.96,112.25,24400.0,81.1881,81.2243,81.0072,81.217,24400.0
2013-04-05 13:30:00,112.24,112.4,112.12,112.18,57400.0,81.2098,81.3256,81.123,81.1664,57400.0
2013-04-05 13:40:00,112.15,112.44,112.11,112.4,20500.0,81.1447,81.3545,81.1158,81.3256,20500.0
2013-04-05 13:50:00,112.39,112.39,112.1,112.12,16400.0,81.3183,81.3183,81.1085,81.123,16400.0
2013-04-05 14:00:00,112.12,112.19,112.09,112.15,10200.0,81.123,81.1736,81.1013,81.1447,10200.0
2013-04-05 14:10:00,112.16,112.16,111.97,112.0,17900.0,81.1519,81.1519,81.0145,81.0362,17900.0
2013-04-05 14:20:00,112.01,112.37,111.98,112.32,14800.0,81.0434,81.3039,81.0217,81.2677,14800.0
2013-04-05 14:30:00,112.31,112.62,112.27,112.58,31200.0,81.2605,81.4848,81.2315,81.4558,31200.0
2013-04-05 14:40:00,112.59,112.78,112.57,112.74,52000.0,81.463,81.6005,81.4486,81.5716,52000.0
2013-04-05 14:50:00,112.73,112.91,112.53,112.9,17500.0,81.5643,81.6946,81.4196,81.6873,17500.0
2013-04-05 15:00:00,112.86,113.01,112.73,112.98,55000.0,81.6584,81.7669,81.5643,81.7452,55000.0
2013-04-05 15:10:00,113.0,113.0,112.69,112.69,35100.0,81.7597,81.7597,81.5354,81.5354,35100.0
2013-04-05 15:20:00,112.7,112.8,112.59,112.71,31300.0,81.5426,81.615,81.463,81.5499,31300.0
2013-04-05 15:30:00,112.71,112.91,112.61,112.9,33700.0,81.5499,81.6946,81.4775,81.6873,33700.0
2013-04-05 15:40:00,112.91,113.19,112.9,113.19,38100.0,81.6946,81.8972,81.6873,81.8972,38100.0
2013-04-05 15:50:00,113.21,113.21,112.89,112.97,119000.0,81.9116,81.9116,81.6801,81.738,119000.0
2013-04-08 09:30:00,113.0,113.12,112.82,112.98,52600.0,81.7597,81.8465,81.6295,81.7452,52600.0
2013-04-08 09:40:00,112.9,113.21,112.04,112.05,58300.0,81.6873,81.9116,81.0651,81.0723,58300.0
2013-04-08 09:50:00,112.08,112.54,111.77,112.11,90900.0,81.094,81.4269,80.8697,81.1158,90900.0
2013-04-08 10:00:00,112.1,112.13,111.76,112.05,42600.0,81.1085,81.1302,80.8625,81.0723,42600.0
2013-04-08 10:10:00,112.05,112.29,111.78,111.79,41200.0,81.0723,81.246,80.877,80.8842,41200.0
2013-04-08 10:20:00,111.76,112.12,111.7,111.91,36000.0,80.8625,81.123,80.8191,80.971,36000.0
2013-04-08 10:30:00,111.91,112.01,111.81,111.96,34500.0,80.971,81.0434,80.8987,81.0072,34500.0
2013-04-08 10:40:00,112.02,112.45,111.9,112.35,24400.0,81.0506,81.3618,80.9638,81.2894,24400.0
2013-04-08 10:50:00,112.31,112.46,112.02,112.41,23000.0,81.2605,81.369,81.0506,81.3328,23000.0
2013-04-08 11:00:00,112.38,112.41,112.11,112.36,15900.0,81.3111,81.3328,81.1158,81.2966,15900.0
2013-04-08 11:10:00,112.4,112.66,112.3,112.46,23900.0,81.3256,81.5137,81.2532,81.369,23900.0
2013-04-08 11:20:00,112.49,112.51,112.29,112.32,26300.0,81.3907,81.4052,81.246,81.2677,26300.0
2013-04-08 11:30:00,112.34,112.49,112.34,112.45,12700.0,81.2822,81.3907,81.2822,81.3618,12700.0
2013-04-08 11:40:00,112.48,112.6,112.4,112.58,10700.0,81.3835,81.4703,81.3256,81.4558,10700.0
2013-04-08 11:50:00,112.57,112.67,112.3,112.3,12900.0,81.4486,81.5209,81.2532,81.2532,12900.0
2013-04-08 12:00:00,112.3,112.39,112.09,112.14,19200.0,81.2532,81.3183,81.1013,81.1375,19200.0
2013-04-08 12:10:00,112.11,112.27,112.1,112.18,15000.0,81.1158,81.2315,81.1085,81.1664,15000.0
2013-04-08 12:20:00,112.13,112.16,111.95,112.03,17100.0,81.1302,81.1519,81.0,81.0579,17100.0
2013-04-08 12:30:00,112.02,112.33,111.96,112.27,14000.0,81.0506,81.2749,81.0072,81.2315,14000.0
2013-04-08 12:40:00,112.3,112.3,112.2,112.2,7300.0,81.2532,81.2532,81.1809,81.1809,7300.0
2013-04-08 12:50:00,112.2,112.44,112.18,112.44,13200.0,81.1809,81.3545,81.1664,81.3545,13200.0
2013-04-08 13:00:00,112.42,112.45,112.22,112.22,11700.0,81.34,81.3618,81.1953,81.1953,11700.0
2013-04-08 13:10:00,112.2,112.3,112.16,112.24,11200.0,81.1809,81.2532,81.1519,81.2098,11200.0
2013-04-08 13:20:00,112.24,112.32,112.16,112.32,8900.0,81.2098,81.2677,81.1519,81.2677,8900.0
2013-04-08 13:30:00,112.31,112.37,112.19,112.22,21100.0,81.2605,81.3039,81.1736,81.1953,21100.0
2013-04-08 13:40:00,112.23,112.51,112.2,112.46,12700.0,81.2026,81.4052,81.1809,81.369,12700.0
2013-04-08 13:50:00,112.46,112.56,112.39,112.49,10800.0,81.369,81.4413,81.3183,81.3907,10800.0
2013-04-08 14:00:00,112.5,112.63,112.41,112.46,20800.0,81.3979,81.492,81.3328,81.369,20800.0
2013-04-08 14:10:00,112.44,112.64,112.44,112.56,38400.0,81.3545,81.4992,81.3545,81.4413,38400.0
2013-04-08 14:20:00,112.54,112.55,112.42,112.51,12500.0,81.4269,81.4341,81.34,81.4052,12500.0
2013-04-08 14:30:00,112.51,112.51,112.39,112.46,13700.0,81.4052,81.4052,81.3183,81.369,13700.0
2013-04-08 14:40:00,112.5,112.5,112.42,112.47,12900.0,81.3979,81.3979,81.34,81.3762,12900.0
2013-04-08 14:50:00,112.47,112.62,112.45,112.55,23500.0,81.3762,81.4848,81.3618,81.4341,23500.0
2013-04-08 15:00:00,112.52,112.63,112.5,112.59,14900.0,81.4124,81.492,81.3979,81.463,14900.0
2013-04-08 15:10:00,112.6,112.8,112.49,112.49,19800.0,81.4703,81.615,81.3907,81.3907,19800.0
2013-04-08 15:20:00,112.51,112.62,112.42,112.6,19600.0,81.4052,81.4848,81.34,81.4703,19600.0
2013-04-08 15:30:00,112.61,112.68,112.49,112.59,42600.0,81.4775,81.5282,81.3907,81.463,42600.0
2013-04-08 15:40:00,112.59,112.7,112.52,112.53,53900.0,81.463,81.5426,81.4124,81.4196,53900.0
2013-04-08 15:50:00,112.57,112.87,112.54,112.86,66500.0,81.4486,81.6656,81.4269,81.6584,66500.0
2013-04-09 09:30:00,113.11,113.87,113.02,113.62,90000.0,81.8393,82.3892,81.7742,82.2083,90000.0
2013-04-09 09:40:00,113.61,113.91,113.42,113.53,37900.0,82.2011,82.4181,82.0636,82.1432,37900.0
2013-04-09 09:50:00,113.5,113.61,113.17,113.34,27700.0,82.1215,82.2011,81.8827,82.0057,27700.0
2013-04-09 10:00:00,113.29,113.38,113.17,113.22,26300.0,81.9695,82.0346,81.8827,81.9189,26300.0
2013-04-09 10:10:00,113.2,113.5,113.14,113.43,36400.0,81.9044,82.1215,81.861,82.0708,36400.0
2013-04-09 10:20:00,113.44,114.0,113.43,114.0,29000.0,82.0781,82.4832,82.0708,82.4832,29000.0
2013-04-09 10:30:00,114.0,114.14,113.79,113.8,32300.0,82.4832,82.5845,82.3313,82.3385,32300.0
2013-04-09 10:40:00,113.79,113.79,113.48,113.71,27700.0,82.3313,82.3313,82.107,82.2734,27700.0
2013-04-09 10:50:00,113.71,113.72,113.43,113.51,18600.0,82.2734,82.2806,82.0708,82.1287,18600.0
2013-04-09 11:00:00,113.52,113.66,113.4,113.65,16400.0,82.1359,82.2372,82.0491,82.23,16400.0
2013-04-09 11:10:00,113.64,113.83,113.63,113.66,21000.0,82.2228,82.3602,82.2155,82.2372,21000.0
2013-04-09 11:20:00,113.68,113.7,113.34,113.38,17100.0,82.2517,82.2662,82.0057,82.0346,17100.0
2013-04-09 11:30:00,113.44,113.52,113.35,113.42,12600.0,82.0781,82.1359,82.0129,82.0636,12600.0
2013-04-09 11:40:00,113.41,113.57,113.41,113.48,10600.0,82.0564,82.1721,82.0564,82.107,10600.0
2013-04-09 11:50:00,113.45,113.66,113.41,113.61,14500.0,82.0853,82.2372,82.0564,82.2011,14500.0
2013-04-09 12:00:00,113.64,113.65,113.56,113.59,26200.0,82.2228,82.23,82.1649,82.1866,26200.0
2013-04-09 12:10:00,113.63,113.91,113.62,113.91,28500.0,82.2155,82.4181,82.2083,82.4181,28500.0
2013-04-09 12:20:00,113.91,114.1,113.91,114.1,6500.0,82.4181,82.5556,82.4181,82.5556,6500.0
2013-04-09 12:30:00,114.12,114.32,114.11,114.24,20000.0,82.5701,82.7148,82.5628,82.6569,20000.0
2013-04-09 12:40:00,114.23,114.25,114.11,114.11,9800.0,82.6497,82.6641,82.5628,82.5628,9800.0
2013-04-09 12:50:00,114.1,114.17,114.04,114.08,6200.0,82.5556,82.6062,82.5122,82.5411,6200.0
2013-04-09 13:00:00,114.09,114.19,114.0,114.0,8800.0,82.5484,82.6207,82.4832,82.4832,8800.0
2013-04-09 13:10:00,114.02,114.28,113.94,114.2,12100.0,82.4977,82.6858,82.4398,82.6279,12100.0
2013-04-09 13:20:00,114.21,114.29,114.08,114.19,26200.0,82.6352,82.6931,82.5411,82.6207,26200.0
2013-04-09 13:30:00,114.21,114.54,114.21,114.54,29400.0,82.6352,82.8739,82.6352,82.8739,29400.0
2013-04-09 13:40:00,114.59,114.75,114.57,114.7,25000.0,82.9101,83.0259,82.8957,82.9897,25000.0
2013-04-09 13:50:00,114.69,114.72,114.59,114.6,26100.0,82.9825,83.0042,82.9101,82.9174,26100.0
2013-04-09 14:00:00,114.61,114.8,114.61,114.8,26800.0,82.9246,83.0621,82.9246,83.0621,26800.0
2013-04-09 14:10:00,114.81,114.92,114.72,114.75,17500.0,83.0693,83.1489,83.0042,83.0259,17500.0
2013-04-09 14:20:00,114.75,114.95,114.7,114.93,24500.0,83.0259,83.1706,82.9897,83.1561,24500.0
2013-04-09 14:30:00,114.91,115.0,114.83,114.9,16200.0,83.1417,83.2068,83.0838,83.1344,16200.0
2013-04-09 14:40:00,114.89,115.05,114.89,115.02,36300.0,83.1272,83.243,83.1272,83.2212,36300.0
2013-04-09 14:50:00,115.0,115.01,114.89,115.0,14600.0,83.2068,83.214,83.1272,83.2068,14600.0
2013-04-09 15:00:00,115.0,115.32,114.99,115.2,60200.0,83.2068,83.4383,83.1995,83.3515,60200.0
2013-04-09 15:10:00,115.19,115.22,115.09,115.19,26900.0,83.3442,83.366,83.2719,83.3442,26900.0
2013-04-09 15:20:00,115.18,115.32,115.14,115.16,40200.0,83.337,83.4383,83.3081,83.3225,40200.0
2013-04-09 15:30:00,115.16,115.23,114.96,115.02,35900.0,83.3225,83.3732,83.1778,83.2212,35900.0
2013-04-09 15:40:00,115.02,115.16,114.91,114.96,49500.0,83.2212,83.3225,83.1417,83.1778,49500.0
2013-04-09 15:50:00,114.97,115.13,114.81,115.01,148400.0,83.1851,83.3008,83.0693,83.214,148400.0
2013-04-10 09:30:00,115.58,115.91,115.13,115.82,61500.0,83.6264,83.8652,83.3008,83.8001,61500.0
2013-04-10 09:40:00,115.85,115.94,115.4,115.43,77200.0,83.8218,83.8869,83.4962,83.5179,77200.0
2013-04-10 09:50:00,115.48,115.66,115.4,115.64,37600.0,83.5541,83.6843,83.4962,83.6698,37600.0
2013-04-10 10:00:00,115.65,115.82,115.57,115.77,42200.0,83.6771,83.8001,83.6192,83.7639,42200.0
2013-04-10 10:10:00,115.78,115.91,115.7,115.88,30600.0,83.7711,83.8652,83.7133,83.8435,30600.0
2013-04-10 10:20:00,115.88,116.41,115.85,116.41,60100.0,83.8435,84.227,83.8218,84.227,60100.0
2013-04-10 10:30:00,116.46,116.48,116.26,116.32,33600.0,84.2631,84.2776,84.1184,84.1618,33600.0
2013-04-10 10:40:00,116.33,116.64,116.22,116.55,32600.0,84.1691,84.3934,84.0895,84.3283,32600.0
2013-04-10 10:50:00,116.56,116.88,116.4,116.88,32200.0,84.3355,84.567,84.2197,84.567,32200.0
2013-04-10 11:00:00,116.87,117.21,116.69,117.11,54900.0,84.5598,84.8058,84.4296,84.7334,54900.0
2013-04-10 11:10:00,117.12,117.33,117.01,117.06,35600.0,84.7407,84.8926,84.6611,84.6973,35600.0
2013-04-10 11:20:00,117.03,117.25,116.97,117.25,27200.0,84.6756,84.8347,84.6321,84.8347,27200.0
2013-04-10 11:30:00,117.25,117.27,116.94,116.97,29300.0,84.8347,84.8492,84.6104,84.6321,29300.0
2013-04-10 11:40:00,117.0,117.09,116.94,116.99,25600.0,84.6538,84.719,84.6104,84.6466,25600.0
2013-04-10 11:50:00,116.99,117.04,116.9,116.99,16000.0,84.6466,84.6828,84.5815,84.6466,16000.0
2013-04-10 12:00:00,116.95,117.0,116.88,116.99,24600.0,84.6177,84.6538,84.567,84.6466,24600.0
2013-04-10 12:10:00,116.93,117.03,116.85,117.01,12800.0,84.6032,84.6756,84.5453,84.6611,12800.0
2013-04-10 12:20:00,116.99,117.02,116.83,116.84,15000.0,84.6466,84.6683,84.5308,84.5381,15000.0
2013-04-10 12:30:00,116.84,117.24,116.84,117.24,17400.0,84.5381,84.8275,84.5381,84.8275,17400.0
2013-04-10 12:40:00,117.19,117.33,117.17,117.29,19400.0,84.7913,84.8926,84.7768,84.8637,19400.0
2013-04-10 12:50:00,117.29,117.32,117.15,117.26,21400.0,84.8637,84.8854,84.7624,84.842,21400.0
2013-04-10 13:00:00,117.27,117.55,117.27,117.5,48400.0,84.8492,85.0518,84.8492,85.0156,48400.0
2013-04-10 13:10:00,117.51,117.51,117.28,117.31,38700.0,85.0229,85.0229,84.8564,84.8781,38700.0
2013-04-10 13:20:00,117.33,117.47,117.32,117.4,20900.0,84.8926,84.9939,84.8854,84.9433,20900.0
2013-04-10 13:30:00,117.4,117.45,117.25,117.39,20400.0,84.9433,84.9794,84.8347,84.936,20400.0
2013-04-10 13:40:00,117.41,117.57,117.4,117.56,25600.0,84.9505,85.0663,84.9433,85.059,25600.0
2013-04-10 13:50:00,117.59,117.65,117.54,117.63,28600.0,85.0807,85.1241,85.0446,85.1097,28600.0
2013-04-10 14:00:00,117.63,117.71,117.6,117.65,43700.0,85.1097,85.1676,85.088,85.1241,43700.0
2013-04-10 14:10:00,117.65,117.82,117.62,117.76,37300.0,85.1241,85.2471,85.1024,85.2037,37300.0
2013-04-10 14:20:00,117.76,117.9,117.6,117.6,37500.0,85.2037,85.305,85.088,85.088,37500.0
2013-04-10 14:30:00,117.59,117.76,117.53,117.7,42200.0,85.0807,85.2037,85.0373,85.1603,42200.0
2013-04-10 14:40:00,117.72,117.77,117.67,117.77,18400.0,85.1748,85.211,85.1386,85.211,18400.0
2013-04-10 14:50:00,117.79,117.93,117.78,117.9,64600.0,85.2254,85.3267,85.2182,85.305,64600.0
2013-04-10 15:00:00,117.91,117.94,117.87,117.93,61700.0,85.3123,85.334,85.2833,85.3267,61700.0
2013-04-10 15:10:00,117.91,117.98,117.91,117.95,66800.0,85.3123,85.3629,85.3123,85.3412,66800.0
2013-04-10 15:20:00,117.95,118.04,117.94,118.0,47300.0,85.3412,85.4063,85.334,85.3774,47300.0
2013-04-10 15:30:00,117.99,118.23,117.98,118.21,72000.0,85.3702,85.5438,85.3629,85.5293,72000.0
2013-04-10 15:40:00,118.22,118.35,118.17,118.2,89000.0,85.5366,85.6306,85.5004,85.5221,89000.0
2013-04-10 15:50:00,118.21,118.27,117.98,118.15,178700.0,85.5293,85.5727,85.3629,85.4859,178700.0
2013-04-11 09:30:00,118.28,118.31,117.4,117.5,59900.0,85.58,85.6017,84.9433,85.0156,59900.0
2013-04-11 09:40:00,117.43,117.62,116.95,117.53,67200.0,84.965,85.1024,84.6177,85.0373,67200.0
2013-04-11 09:50:00,117.53,117.97,117.53,117.69,54000.0,85.0373,85.3557,85.0373,85.1531,54000.0
2013-04-11 10:00:00,117.63,117.94,117.6,117.85,40000.0,85.1097,85.334,85.088,85.2689,40000.0
2013-04-11 10:10:00,117.82,117.91,117.51,117.58,28500.0,85.2471,85.3123,85.0229,85.0735,28500.0
2013-04-11 10:20:00,117.58,117.79,117.49,117.73,44700.0,85.0735,85.2254,85.0084,85.182,44700.0
2013-04-11 10:30:00,117.71,117.9,117.58,117.9,44500.0,85.1676,85.305,85.0735,85.305,44500.0
2013-04-11 10:40:00,117.9,118.13,117.9,118.12,24700.0,85.305,85.4714,85.305,85.4642,24700.0
2013-04-11 10:50:00,118.17,118.41,118.14,118.33,36200.0,85.5004,85.674,85.4787,85.6162,36200.0
2013-04-11 11:00:00,118.37,118.4,118.2,118.38,39100.0,85.6451,85.6668,85.5221,85.6523,39100.0
2013-04-11 11:10:00,118.38,118.59,118.36,118.53,64300.0,85.6523,85.8043,85.6379,85.7609,64300.0
2013-04-11 11:20:00,118.49,118.69,118.32,118.38,34000.0,85.7319,85.8766,85.6089,85.6523,34000.0
2013-04-11 11:30:00,118.39,118.43,118.14,118.15,45000.0,85.6596,85.6885,85.4787,85.4859,45000.0
2013-04-11 11:40:00,118.17,118.25,118.0,118.02,22500.0,85.5004,85.5583,85.3774,85.3919,22500.0
2013-04-11 11:50:00,118.06,118.06,117.87,117.94,20000.0,85.4208,85.4208,85.2833,85.334,20000.0
2013-04-11 12:00:00,117.89,117.91,117.73,117.86,17000.0,85.2978,85.3123,85.182,85.2761,17000.0
2013-04-11 12:10:00,117.84,117.87,117.66,117.67,32200.0,85.2616,85.2833,85.1314,85.1386,32200.0
2013-04-11 12:20:00,117.69,117.75,117.38,117.42,74400.0,85.1531,85.1965,84.9288,84.9577,74400.0
2013-04-11 12:30:00,117.4,117.64,117.34,117.6,34700.0,84.9433,85.1169,84.8999,85.088,34700.0
2013-04-11 12:40:00,117.61,117.77,117.53,117.75,37000.0,85.0952,85.211,85.0373,85.1965,37000.0
2013-04-11 12:50:00,117.78,118.2,117.78,118.18,63200.0,85.2182,85.5221,85.2182,85.5076,63200.0
2013-04-11 13:00:00,118.18,118.38,118.15,118.36,17000.0,85.5076,85.6523,85.4859,85.6379,17000.0
2013-04-11 13:10:00,118.37,118.48,118.34,118.48,20700.0,85.6451,85.7247,85.6234,85.7247,20700.0
2013-04-11 13:20:00,118.47,118.63,118.39,118.46,89500.0,85.7174,85.8332,85.6596,85.7102,89500.0
2013-04-11 13:30:00,118.45,118.69,118.44,118.66,48400.0,85.703,85.8766,85.6957,85.8549,48400.0
2013-04-11 13:40:00,118.66,118.67,118.47,118.5,17600.0,85.8549,85.8622,85.7174,85.7392,17600.0
2013-04-11 13:50:00,118.5,118.51,117.96,117.98,85000.0,85.7392,85.7464,85.3484,85.3629,85000.0
2013-04-11 14:00:00,117.98,118.12,117.88,117.9,43300.0,85.3629,85.4642,85.2906,85.305,43300.0
2013-04-11 14:10:00,117.9,118.05,117.84,117.98,47500.0,85.305,85.4136,85.2616,85.3629,47500.0
2013-04-11 14:20:00,117.92,118.0,117.87,117.87,30200.0,85.3195,85.3774,85.2833,85.2833,30200.0
2013-04-11 14:30:00,117.88,117.93,117.73,117.76,27400.0,85.2906,85.3267,85.182,85.2037,27400.0
2013-04-11 14:40:00,117.8,117.87,117.71,117.78,25000.0,85.2327,85.2833,85.1676,85.2182,25000.0
2013-04-11 14:50:00,117.78,117.84,117.72,117.81,33800.0,85.2182,85.2616,85.1748,85.2399,33800.0
2013-04-11 15:00:00,117.82,118.02,117.74,117.86,30900.0,85.2471,85.3919,85.1893,85.2761,30900.0
2013-04-11 15:10:00,117.86,118.07,117.86,118.02,58300.0,85.2761,85.428,85.2761,85.3919,58300.0
2013-04-11 15:20:00,118.04,118.15,117.96,118.13,37100.0,85.4063,85.4859,85.3484,85.4714,37100.0
2013-04-11 15:30:00,118.12,118.24,118.02,118.08,51900.0,85.4642,85.551,85.3919,85.4353,51900.0
2013-04-11 15:40:00,118.08,118.28,117.98,118.22,65200.0,85.4353,85.58,85.3629,85.5366,65200.0
2013-04-11 15:50:00,118.22,118.26,118.0,118.13,112900.0,85.5366,85.5655,85.3774,85.4714,112900.0
2013-04-12 09:30:00,117.62,117.62,116.6,117.3,88700.0,85.1024,85.1024,84.3644,84.8709,88700.0
2013-04-12 09:40:00,117.33,117.93,117.15,117.27,38100.0,84.8926,85.3267,84.7624,84.8492,38100.0
2013-04-12 09:50:00,117.18,117.25,116.79,117.08,28400.0,84.7841,84.8347,84.5019,84.7117,28400.0
2013-04-12 10:00:00,117.01,117.25,116.93,117.07,33100.0,84.6611,84.8347,84.6032,84.7045,33100.0
2013-04-12 10:10:00,117.08,117.16,116.9,116.91,22300.0,84.7117,84.7696,84.5815,84.5887,22300.0
2013-04-12 10:20:00,116.88,117.3,116.88,117.06,42300.0,84.567,84.8709,84.567,84.6973,42300.0
2013-04-12 10:30:00,117.06,117.11,116.93,116.94,44700.0,84.6973,84.7334,84.6032,84.6104,44700.0
2013-04-12 10:40:00,117.0,117.02,116.61,116.64,29500.0,84.6538,84.6683,84.3717,84.3934,29500.0
2013-04-12 10:50:00,116.7,116.84,116.61,116.7,11900.0,84.4368,84.5381,84.3717,84.4368,11900.0
2013-04-12 11:00:00,116.7,116.88,116.68,116.79,40200.0,84.4368,84.567,84.4223,84.5019,40200.0
2013-04-12 11:10:00,116.84,116.85,116.6,116.85,11500.0,84.5381,84.5453,84.3644,84.5453,11500.0
2013-04-12 11:20:00,116.81,116.88,116.67,116.67,13300.0,84.5164,84.567,84.4151,84.4151,13300.0
2013-04-12 11:30:00,116.65,116.85,116.55,116.55,55900.0,84.4006,84.5453,84.3283,84.3283,55900.0
2013-04-12 11:40:00,116.54,116.71,116.48,116.67,22300.0,84.321,84.444,84.2776,84.4151,22300.0
2013-04-12 11:50:00,116.66,117.09,116.66,116.96,35400.0,84.4078,84.719,84.4078,84.6249,35400.0
2013-04-12 12:00:00,116.97,117.0,116.79,116.95,39700.0,84.6321,84.6538,84.5019,84.6177,39700.0
2013-04-12 12:10:00,116.94,116.97,116.72,116.82,36300.0,84.6104,84.6321,84.4513,84.5236,36300.0
2013-04-12 12:20:00,116.81,116.91,116.81,116.87,10500.0,84.5164,84.5887,84.5164,84.5598,10500.0
2013-04-12 12:30:00,116.87,117.0,116.87,117.0,13000.0,84.5598,84.6538,84.5598,84.6538,13000.0
2013-04-12 12:40:00,116.99,117.03,116.95,116.99,11900.0,84.6466,84.6756,84.6177,84.6466,11900.0
2013-04-12 12:50:00,117.0,117.16,116.96,117.13,22000.0,84.6538,84.7696,84.6249,84.7479,22000.0
2013-04-12 13:00:00,117.11,117.23,116.97,117.17,17600.0,84.7334,84.8203,84.6321,84.7768,17600.0
2013-04-12 13:10:00,117.15,117.18,116.98,117.04,42300.0,84.7624,84.7841,84.6394,84.6828,42300.0
2013-04-12 13:20:00,117.05,117.06,116.91,117.04,8700.0,84.69,84.6973,84.5887,84.6828,8700.0
2013-04-12 13:30:00,116.98,117.02,116.92,116.92,9600.0,84.6394,84.6683,84.596,84.596,9600.0
2013-04-12 13:40:00,116.94,117.05,116.9,117.0,11200.0,84.6104,84.69,84.5815,84.6538,11200.0
2013-04-12 13:50:00,117.01,117.04,116.8,116.93,22300.0,84.6611,84.6828,84.5091,84.6032,22300.0
2013-04-12 14:00:00,116.9,116.98,116.76,116.82,26000.0,84.5815,84.6394,84.4802,84.5236,26000.0
2013-04-12 14:10:00,116.82,116.85,116.62,116.67,16300.0,84.5236,84.5453,84.3789,84.4151,16300.0
2013-04-12 14:20:00,116.68,116.75,116.59,116.59,16500.0,84.4223,84.473,84.3572,84.3572,16500.0
2013-04-12 14:30:00,116.56,116.59,116.39,116.49,29000.0,84.3355,84.3572,84.2125,84.2848,29000.0
2013-04-12 14:40:00,116.49,116.65,116.48,116.59,24600.0,84.2848,84.4006,84.2776,84.3572,24600.0
2013-04-12 14:50:00,116.6,116.8,116.6,116.8,40300.0,84.3644,84.5091,84.3644,84.5091,40300.0
2013-04-12 15:00:00,116.8,116.93,116.73,116.9,25500.0,84.5091,84.6032,84.4585,84.5815,25500.0
2013-04-12 15:10:00,116.9,117.11,116.87,117.05,25600.0,84.5815,84.7334,84.5598,84.69,25600.0
2013-04-12 15:20:00,117.09,117.09,116.89,117.0,42500.0,84.719,84.719,84.5743,84.6538,42500.0
2013-04-12 15:30:00,117.0,117.1,116.88,116.92,24100.0,84.6538,84.7262,84.567,84.596,24100.0
2013-04-12 15:40:00,116.91,117.09,116.88,116.94,38800.0,84.5887,84.719,84.567,84.6104,38800.0
2013-04-12 15:50:00,116.93,117.13,116.91,117.11,91600.0,84.6032,84.7479,84.5887,84.7334,91600.0
2013-04-15 09:30:00,116.1,116.13,114.69,114.98,137000.0,84.0027,84.0244,82.9825,83.1923,137000.0
2013-04-15 09:40:00,114.97,114.99,114.13,114.21,162300.0,83.1851,83.1995,82.5773,82.6352,162300.0
2013-04-15 09:50:00,114.21,114.62,114.18,114.62,64800.0,82.6352,82.9318,82.6135,82.9318,64800.0
2013-04-15 10:00:00,114.57,114.59,113.41,113.57,129700.0,82.8957,82.9101,82.0564,82.1721,129700.0
2013-04-15 10:10:00,113.57,113.57,113.11,113.14,82900.0,82.1721,82.1721,81.8393,81.861,82900.0
2013-04-15 10:20:00,113.14,113.29,112.94,113.03,123700.0,81.861,81.9695,81.7163,81.7814,123700.0
2013-04-15 10:30:00,113.0,113.03,112.54,112.94,90800.0,81.7597,81.7814,81.4269,81.7163,90800.0
2013-04-15 10:40:00,112.93,113.02,112.77,112.82,59500.0,81.7091,81.7742,81.5933,81.6295,59500.0
2013-04-15 10:50:00,112.79,112.79,112.37,112.64,82000.0,81.6078,81.6078,81.3039,81.4992,82000.0
2013-04-15 11:00:00,112.64,112.64,112.3,112.44,58400.0,81.4992,81.4992,81.2532,81.3545,58400.0
2013-04-15 11:10:00,112.44,112.54,112.19,112.21,42500.0,81.3545,81.4269,81.1736,81.1881,42500.0
2013-04-15 11:20:00,112.23,112.33,112.15,112.2,41700.0,81.2026,81.2749,81.1447,81.1809,41700.0
2013-04-15 11:30:00,112.2,112.69,111.82,112.5,110400.0,81.1809,81.5354,80.9059,81.3979,110400.0
2013-04-15 11:40:00,112.51,112.52,112.0,112.02,102800.0,81.4052,81.4124,81.0362,81.0506,102800.0
2013-04-15 11:50:00,112.02,112.06,111.87,111.96,49400.0,81.0506,81.0796,80.9421,81.0072,49400.0
2013-04-15 12:00:00,111.97,111.97,111.51,111.51,68500.0,81.0145,81.0145,80.6816,80.6816,68500.0
2013-04-15 12:10:00,111.53,112.0,111.52,111.84,61400.0,80.6961,81.0362,80.6889,80.9204,61400.0
2013-04-15 12:20:00,111.84,112.05,111.78,111.85,29600.0,80.9204,81.0723,80.877,80.9276,29600.0
2013-04-15 12:30:00,111.83,111.83,111.45,111.5,49900.0,80.9132,80.9132,80.6382,80.6744,49900.0
2013-04-15 12:40:00,111.53,111.68,111.32,111.44,55400.0,80.6961,80.8046,80.5442,80.631,55400.0
2013-04-15 12:50:00,111.46,111.46,110.93,111.4,69200.0,80.6455,80.6455,80.262,80.602,69200.0
2013-04-15 13:00:00,111.4,111.4,110.72,110.81,115900.0,80.602,80.602,80.11,80.1752,115900.0
2013-04-15 13:10:00,110.83,110.85,110.37,110.59,56800.0,80.1896,80.2041,79.8568,80.016,56800.0
2013-04-15 13:20:00,110.61,110.67,110.38,110.52,49800.0,80.0304,80.0739,79.864,79.9653,49800.0
2013-04-15 13:30:00,110.49,110.87,110.49,110.7,65900.0,79.9436,80.2186,79.9436,80.0956,65900.0
2013-04-15 13:40:00,110.68,110.86,110.42,110.85,41600.0,80.0811,80.2113,79.893,80.2041,41600.0
2013-04-15 13:50:00,110.82,110.82,110.46,110.54,60600.0,80.1824,80.1824,79.9219,79.9798,60600.0
2013-04-15 14:00:00,110.49,110.59,110.39,110.5,52300.0,79.9436,80.016,79.8713,79.9509,52300.0
2013-04-15 14:10:00,110.49,110.51,110.26,110.45,53600.0,79.9436,79.9581,79.7772,79.9147,53600.0
2013-04-15 14:20:00,110.42,110.53,110.29,110.39,49100.0,79.893,79.9726,79.7989,79.8713,49100.0
2013-04-15 14:30:00,110.39,110.81,110.29,110.73,85700.0,79.8713,80.1752,79.7989,80.1173,85700.0
2013-04-15 14:40:00,110.74,111.14,110.55,110.95,61800.0,80.1245,80.4139,79.987,80.2764,61800.0
2013-04-15 14:50:00,110.95,111.01,109.73,109.89,121700.0,80.2764,80.3199,79.3937,79.5095,121700.0
2013-04-15 15:00:00,109.9,110.53,109.79,110.07,111200.0,79.5167,79.9726,79.4371,79.6397,111200.0
2013-04-15 15:10:00,110.1,110.18,109.87,109.98,145100.0,79.6614,79.7193,79.495,79.5746,145100.0
2013-04-15 15:20:00,109.97,110.48,109.93,110.24,136200.0,79.5674,79.9364,79.5384,79.7627,136200.0
2013-04-15 15:30:00,110.24,110.3,109.78,109.89,123300.0,79.7627,79.8061,79.4299,79.5095,123300.0
2013-04-15 15:40:00,109.99,110.12,109.78,109.93,143200.0,79.5819,79.6759,79.4299,79.5384,143200.0
2013-04-15 15:50:00,109.95,110.25,109.72,109.76,293200.0,79.5529,79.77,79.3865,79.4154,293200.0
2013-04-16 09:30:00,111.57,112.25,111.26,112.17,162000.0,80.725,81.217,80.5007,81.1592,162000.0
2013-04-16 09:40:00,112.24,112.24,111.1,111.28,119000.0,81.2098,81.2098,80.385,80.5152,119000.0
2013-04-16 09:50:00,111.32,111.42,111.04,111.34,44500.0,80.5442,80.6165,80.3416,80.5586,44500.0
2013-04-16 10:00:00,111.32,111.4,110.95,110.95,67900.0,80.5442,80.602,80.2764,80.2764,67900.0
2013-04-16 10:10:00,110.94,111.17,110.28,110.28,67200.0,80.2692,80.4356,79.7917,79.7917,67200.0
2013-04-16 10:20:00,110.28,110.58,110.24,110.27,38800.0,79.7917,80.0087,79.7627,79.7844,38800.0
2013-04-16 10:30:00,110.24,110.49,110.24,110.46,50700.0,79.7627,79.9436,79.7627,79.9219,50700.0
2013-04-16 10:40:00,110.43,110.48,110.26,110.45,30400.0,79.9002,79.9364,79.7772,79.9147,30400.0
2013-04-16 10:50:00,110.47,110.47,110.1,110.26,15500.0,79.9292,79.9292,79.6614,79.7772,15500.0
2013-04-16 11:00:00,110.28,110.44,110.07,110.22,28200.0,79.7917,79.9074,79.6397,79.7483,28200.0
2013-04-16 11:10:00,110.23,110.92,110.23,110.73,32400.0,79.7555,80.2547,79.7555,80.1173,32400.0
2013-04-16 11:20:00,110.71,110.71,110.32,110.46,23800.0,80.1028,80.1028,79.8206,79.9219,23800.0
2013-04-16 11:30:00,110.51,110.72,110.51,110.67,19100.0,79.9581,80.11,79.9581,80.0739,19100.0
2013-04-16 11:40:00,110.68,111.01,110.62,110.86,25800.0,80.0811,80.3199,80.0377,80.2113,25800.0
2013-04-16 11:50:00,110.86,111.06,110.76,110.88,17900.0,80.2113,80.356,80.139,80.2258,17900.0
2013-04-16 12:00:00,110.89,111.0,110.73,110.75,35400.0,80.233,80.3126,80.1173,80.1317,35400.0
2013-04-16 12:10:00,110.77,110.95,110.77,110.87,18200.0,80.1462,80.2764,80.1462,80.2186,18200.0
2013-04-16 12:20:00,110.86,110.9,110.75,110.9,14600.0,80.2113,80.2403,80.1317,80.2403,14600.0
2013-04-16 12:30:00,110.91,111.05,110.85,110.88,20700.0,80.2475,80.3488,80.2041,80.2258,20700.0
2013-04-16 12:40:00,110.87,111.04,110.82,110.89,14700.0,80.2186,80.3416,80.1824,80.233,14700.0
2013-04-16 12:50:00,110.91,111.41,110.91,111.33,26300.0,80.2475,80.6093,80.2475,80.5514,26300.0
2013-04-16 13:00:00,111.34,111.43,111.24,111.35,22300.0,80.5586,80.6237,80.4863,80.5659,22300.0
2013-04-16 13:10:00,111.32,111.4,111.31,111.34,24300.0,80.5442,80.602,80.5369,80.5586,24300.0
2013-04-16 13:20:00,111.36,111.41,111.29,111.36,22300.0,80.5731,80.6093,80.5225,80.5731,22300.0
2013-04-16 13:30:00,111.37,111.44,111.22,111.25,45500.0,80.5803,80.631,80.4718,80.4935,45500.0
2013-04-16 13:40:00,111.25,111.36,111.22,111.29,31600.0,80.4935,80.5731,80.4718,80.5225,31600.0
2013-04-16 13:50:00,111.29,111.36,111.27,111.33,24500.0,80.5225,80.5731,80.508,80.5514,24500.0
2013-04-16 14:00:00,111.32,111.46,111.3,111.41,26800.0,80.5442,80.6455,80.5297,80.6093,26800.0
2013-04-16 14:10:00,111.39,111.42,111.29,111.31,16900.0,80.5948,80.6165,80.5225,80.5369,16900.0
2013-04-16 14:20:00,111.3,111.37,111.19,111.3,19400.0,80.5297,80.5803,80.4501,80.5297,19400.0
2013-04-16 14:30:00,111.26,111.26,111.14,111.2,21400.0,80.5007,80.5007,80.4139,80.4573,21400.0
2013-04-16 14:40:00,111.22,111.37,111.21,111.36,14700.0,80.4718,80.5803,80.4646,80.5731,14700.0
2013-04-16 14:50:00,111.32,111.37,110.99,111.0,43600.0,80.5442,80.5803,80.3054,80.3126,43600.0
2013-04-16 15:00:00,111.02,111.32,111.02,111.27,29700.0,80.3271,80.5442,80.3271,80.508,29700.0
2013-04-16 15:10:00,111.24,111.37,111.22,111.26,26700.0,80.4863,80.5803,80.4718,80.5007,26700.0
2013-04-16 15:20:00,111.24,111.38,111.21,111.23,33600.0,80.4863,80.5876,80.4646,80.479,33600.0
2013-04-16 15:30:00,111.25,111.34,111.15,111.26,34900.0,80.4935,80.5586,80.4212,80.5007,34900.0
2013-04-16 15:40:00,111.27,111.36,111.24,111.32,46500.0,80.508,80.5731,80.4863,80.5442,46500.0
2013-04-16 15:50:00,111.32,111.39,111.14,111.32,90700.0,80.5442,80.5948,80.4139,80.5442,90700.0
2013-04-17 09:30:00,110.0,110.5,109.51,109.59,124300.0,79.5891,79.9509,79.2346,79.2924,124300.0
2013-04-17 09:40:00,109.55,109.59,108.63,109.04,122900.0,79.2635,79.2924,78.5978,78.8945,122900.0
2013-04-17 09:50:00,109.05,109.46,109.0,109.38,53000.0,78.9017,79.1984,78.8656,79.1405,53000.0
2013-04-17 10:00:00,109.39,109.63,109.23,109.59,77800.0,79.1477,79.3214,79.032,79.2924,77800.0
2013-04-17 10:10:00,109.59,109.68,109.48,109.5,33000.0,79.2924,79.3576,79.2128,79.2273,33000.0
2013-04-17 10:20:00,109.46,109.54,109.13,109.3,77200.0,79.1984,79.2563,78.9596,79.0826,77200.0
2013-04-17 10:30:00,109.29,109.29,108.9,108.94,51700.0,79.0754,79.0754,78.7932,78.8221,51700.0
2013-04-17 10:40:00,108.95,109.16,108.54,108.54,62400.0,78.8294,78.9813,78.5327,78.5327,62400.0
2013-04-17 10:50:00,108.55,108.57,108.33,108.38,45400.0,78.54,78.5544,78.3808,78.417,45400.0
2013-04-17 11:00:00,108.36,108.59,108.11,108.11,51200.0,78.4025,78.5689,78.2216,78.2216,51200.0
2013-04-17 11:10:00,108.1,108.36,108.05,108.19,54100.0,78.2144,78.4025,78.1782,78.2795,54100.0
2013-04-17 11:20:00,108.18,108.75,108.18,108.55,43800.0,78.2723,78.6847,78.2723,78.54,43800.0
2013-04-17 11:30:00,108.53,108.62,108.29,108.45,35700.0,78.5255,78.5906,78.3518,78.4676,35700.0
2013-04-17 11:40:00,108.48,108.56,108.01,108.03,36900.0,78.4893,78.5472,78.1492,78.1637,36900.0
2013-04-17 11:50:00,108.03,108.13,107.99,108.05,57500.0,78.1637,78.2361,78.1348,78.1782,57500.0
2013-04-17 12:00:00,108.06,108.27,108.01,108.1,45100.0,78.1854,78.3374,78.1492,78.2144,45100.0
2013-04-17 12:10:00,108.1,108.16,107.91,107.96,33700.0,78.2144,78.2578,78.0769,78.1131,33700.0
2013-04-17 12:20:00,107.99,108.01,107.52,107.68,59700.0,78.1348,78.1492,77.7947,77.9105,59700.0
2013-04-17 12:30:00,107.69,107.96,107.69,107.93,36400.0,77.9177,78.1131,77.9177,78.0914,36400.0
2013-04-17 12:40:00,107.93,107.93,107.59,107.62,32700.0,78.0914,78.0914,77.8454,77.8671,32700.0
2013-04-17 12:50:00,107.63,107.85,107.57,107.75,38000.0,77.8743,78.0335,77.8309,77.9611,38000.0
2013-04-17 13:00:00,107.76,108.0,107.7,107.77,23400.0,77.9684,78.142,77.925,77.9756,23400.0
2013-04-17 13:10:00,107.77,107.84,107.59,107.69,27700.0,77.9756,78.0262,77.8454,77.9177,27700.0
2013-04-17 13:20:00,107.68,107.89,107.66,107.76,27700.0,77.9105,78.0624,77.896,77.9684,27700.0
2013-04-17 13:30:00,107.77,108.31,107.77,108.29,41400.0,77.9756,78.3663,77.9756,78.3518,41400.0
2013-04-17 13:40:00,108.32,108.59,108.29,108.45,44800.0,78.3735,78.5689,78.3518,78.4676,44800.0
2013-04-17 13:50:00,108.47,108.47,108.04,108.13,34100.0,78.4821,78.4821,78.171,78.2361,34100.0
2013-04-17 14:00:00,108.14,108.2,107.87,108.03,39800.0,78.2433,78.2867,78.048,78.1637,39800.0
2013-04-17 14:10:00,108.05,108.21,108.01,108.01,30700.0,78.1782,78.294,78.1492,78.1492,30700.0
2013-04-17 14:20:00,108.01,108.31,107.92,108.17,27600.0,78.1492,78.3663,78.0841,78.265,27600.0
2013-04-17 14:30:00,108.18,108.24,107.94,107.94,29100.0,78.2723,78.3157,78.0986,78.0986,29100.0
2013-04-17 14:40:00,107.93,107.94,107.6,107.65,36500.0,78.0914,78.0986,77.8526,77.8888,36500.0
2013-04-17 14:50:00,107.65,107.83,107.52,107.78,34500.0,77.8888,78.019,77.7947,77.9828,34500.0
2013-04-17 15:00:00,107.77,107.92,107.69,107.74,35000.0,77.9756,78.0841,77.9177,77.9539,35000.0
2013-04-17 15:10:00,107.77,108.06,107.71,107.97,56700.0,77.9756,78.1854,77.9322,78.1203,56700.0
2013-04-17 15:20:00,107.99,108.09,107.86,108.0,42500.0,78.1348,78.2071,78.0407,78.142,42500.0
2013-04-17 15:30:00,108.0,108.02,107.74,107.84,68700.0,78.142,78.1565,77.9539,78.0262,68700.0
2013-04-17 15:40:00,107.82,108.06,107.8,108.01,65500.0,78.0118,78.1854,77.9973,78.1492,65500.0
2013-04-17 15:50:00,108.01,108.26,108.0,108.01,132400.0,78.1492,78.3301,78.142,78.1492,132400.0
2013-04-18 09:30:00,108.33,109.04,106.61,106.87,81500.0,78.3808,78.8945,77.1363,77.3244,81500.0
2013-04-18 09:40:00,106.84,107.94,106.84,107.48,101200.0,77.3027,78.0986,77.3027,77.7658,101200.0
2013-04-18 09:50:00,107.38,107.59,106.96,106.98,49600.0,77.6934,77.8454,77.3895,77.404,49600.0
2013-04-18 10:00:00,106.95,107.09,106.34,106.39,60400.0,77.3823,77.4836,76.9409,76.9771,60400.0
2013-04-18 10:10:00,106.44,106.71,106.37,106.46,49000.0,77.0133,77.2087,76.9626,77.0278,49000.0
2013-04-18 10:20:00,106.45,106.64,106.1,106.63,53500.0,77.0205,77.158,76.7673,77.1508,53500.0
2013-04-18 10:30:00,106.64,107.08,106.61,106.98,60700.0,77.158,77.4764,77.1363,77.404,60700.0
2013-04-18 10:40:00,106.98,107.6,106.95,107.23,73100.0,77.404,77.8526,77.3823,77.5849,73100.0
2013-04-18 10:50:00,107.23,107.57,107.11,107.23,36600.0,77.5849,77.8309,77.4981,77.5849,36600.0
2013-04-18 11:00:00,107.21,107.21,106.87,107.0,30000.0,77.5704,77.5704,77.3244,77.4185,30000.0
2013-04-18 11:10:00,107.03,107.16,106.83,106.99,25100.0,77.4402,77.5342,77.2955,77.4112,25100.0
2013-04-18 11:20:00,106.98,107.19,106.51,106.54,31600.0,77.404,77.5559,77.0639,77.0856,31600.0
2013-04-18 11:30:00,106.51,106.7,106.4,106.48,46200.0,77.0639,77.2014,76.9844,77.0422,46200.0
2013-04-18 11:40:00,106.5,106.5,106.03,106.26,49600.0,77.0567,77.0567,76.7166,76.8831,49600.0
2013-04-18 11:50:00,106.29,106.57,106.15,106.41,31000.0,76.9048,77.1074,76.8035,76.9916,31000.0
2013-04-18 12:00:00,106.47,106.65,106.19,106.46,28200.0,77.035,77.1652,76.8324,77.0278,28200.0
2013-04-18 12:10:00,106.49,106.59,106.37,106.37,22600.0,77.0495,77.1218,76.9626,76.9626,22600.0
2013-04-18 12:20:00,106.36,106.63,106.29,106.53,23100.0,76.9554,77.1508,76.9048,77.0784,23100.0
2013-04-18 12:30:00,106.53,106.73,106.31,106.38,29500.0,77.0784,77.2231,76.9192,76.9699,29500.0
2013-04-18 12:40:00,106.39,106.56,106.34,106.54,24300.0,76.9771,77.1001,76.9409,77.0856,24300.0
2013-04-18 12:50:00,106.5,106.85,106.49,106.7,44500.0,77.0567,77.3099,77.0495,77.2014,44500.0
2013-04-18 13:00:00,106.71,106.73,106.4,106.42,42800.0,77.2087,77.2231,76.9844,76.9988,42800.0
2013-04-18 13:10:00,106.41,106.51,106.26,106.3,22300.0,76.9916,77.0639,76.8831,76.912,22300.0
2013-04-18 13:20:00,106.25,106.39,106.24,106.34,28600.0,76.8758,76.9771,76.8686,76.9409,28600.0
2013-04-18 13:30:00,106.35,106.43,106.22,106.27,25000.0,76.9482,77.0061,76.8541,76.8903,25000.0
2013-04-18 13:40:00,106.31,106.35,106.02,106.02,35200.0,76.9192,76.9482,76.7094,76.7094,35200.0
2013-04-18 13:50:00,106.04,106.13,105.95,106.08,44900.0,76.7239,76.789,76.6588,76.7528,44900.0
2013-04-18 14:00:00,106.1,106.16,106.01,106.01,31200.0,76.7673,76.8107,76.7022,76.7022,31200.0
2013-04-18 14:10:00,106.02,106.11,105.91,105.99,44300.0,76.7094,76.7745,76.6298,76.6877,44300.0
2013-04-18 14:20:00,106.0,106.11,105.87,106.02,61800.0,76.6949,76.7745,76.6009,76.7094,61800.0
2013-04-18 14:30:00,105.99,106.07,105.97,105.99,39600.0,76.6877,76.7456,76.6732,76.6877,39600.0
2013-04-18 14:40:00,105.98,106.09,105.95,105.98,67000.0,76.6805,76.7601,76.6588,76.6805,67000.0
2013-04-18 14:50:00,105.98,106.04,105.88,106.01,102400.0,76.6805,76.7239,76.6081,76.7022,102400.0
2013-04-18 15:00:00,106.01,106.19,105.95,106.05,71300.0,76.7022,76.8324,76.6588,76.7311,71300.0
2013-04-18 15:10:00,106.04,106.16,105.99,106.04,77700.0,76.7239,76.8107,76.6877,76.7239,77700.0
2013-04-18 15:20:00,106.04,106.07,105.93,106.05,100200.0,76.7239,76.7456,76.6443,76.7311,100200.0
2013-04-18 15:30:00,106.06,106.17,105.98,106.06,89300.0,76.7384,76.8179,76.6805,76.7384,89300.0
2013-04-18 15:40:00,106.06,106.23,106.0,106.05,92100.0,76.7384,76.8614,76.6949,76.7311,92100.0
2013-04-18 15:50:00,106.05,106.12,105.86,106.01,176800.0,76.7311,76.7818,76.5936,76.7022,176800.0
2013-04-19 09:30:00,106.11,106.62,106.03,106.23,190800.0,76.7745,77.1435,76.7166,76.8614,190800.0
2013-04-19 09:40:00,106.18,106.57,106.07,106.24,89300.0,76.8252,77.1074,76.7456,76.8686,89300.0
2013-04-19 09:50:00,106.22,106.44,106.02,106.41,47100.0,76.8541,77.0133,76.7094,76.9916,47100.0
2013-04-19 10:00:00,106.48,107.55,106.46,107.51,109300.0,77.0422,77.8164,77.0278,77.7875,109300.0
2013-04-19 10:10:00,107.49,107.6,107.1,107.24,36300.0,77.773,77.8526,77.4908,77.5921,36300.0
2013-04-19 10:20:00,107.23,107.23,106.7,106.79,50200.0,77.5849,77.5849,77.2014,77.2665,50200.0
2013-04-19 10:30:00,106.77,107.23,106.77,107.13,43500.0,77.2521,77.5849,77.2521,77.5125,43500.0
2013-04-19 10:40:00,107.1,107.32,106.85,106.85,31200.0,77.4908,77.65,77.3099,77.3099,31200.0
2013-04-19 10:50:00,106.86,107.38,106.7,107.3,40600.0,77.3172,77.6934,77.2014,77.6355,40600.0
2013-04-19 11:00:00,107.29,107.35,107.03,107.24,86500.0,77.6283,77.6717,77.4402,77.5921,86500.0
2013-04-19 11:10:00,107.25,107.26,107.1,107.15,38500.0,77.5994,77.6066,77.4908,77.527,38500.0
2013-04-19 11:20:00,107.14,107.26,107.09,107.15,40700.0,77.5198,77.6066,77.4836,77.527,40700.0
2013-04-19 11:30:00,107.2,107.29,107.15,107.25,51100.0,77.5632,77.6283,77.527,77.5994,51100.0
2013-04-19 11:40:00,107.24,107.33,107.07,107.26,52100.0,77.5921,77.6572,77.4691,77.6066,52100.0
2013-04-19 11:50:00,107.26,107.29,107.12,107.19,16700.0,77.6066,77.6283,77.5053,77.5559,16700.0
2013-04-19 12:00:00,107.19,107.23,106.84,106.88,29700.0,77.5559,77.5849,77.3027,77.3317,29700.0
2013-04-19 12:10:00,106.88,106.95,106.69,106.73,21500.0,77.3317,77.3823,77.1942,77.2231,21500.0
2013-04-19 12:20:00,106.71,106.77,106.59,106.77,17100.0,77.2087,77.2521,77.1218,77.2521,17100.0
2013-04-19 12:30:00,106.8,106.92,106.64,106.72,19900.0,77.2738,77.3606,77.158,77.2159,19900.0
2013-04-19 12:40:00,106.7,106.76,106.2,106.22,24000.0,77.2014,77.2448,76.8396,76.8541,24000.0
2013-04-19 12:50:00,106.25,106.46,106.19,106.31,25900.0,76.8758,77.0278,76.8324,76.9192,25900.0
2013-04-19 13:00:00,106.34,106.4,106.1,106.13,12200.0,76.9409,76.9844,76.7673,76.789,12200.0
2013-04-19 13:10:00,106.08,106.24,106.08,106.14,30500.0,76.7528,76.8686,76.7528,76.7962,30500.0
2013-04-19 13:20:00,106.14,106.63,106.1,106.6,22900.0,76.7962,77.1508,76.7673,77.1291,22900.0
2013-04-19 13:30:00,106.63,106.74,106.52,106.6,18100.0,77.1508,77.2304,77.0712,77.1291,18100.0
2013-04-19 13:40:00,106.6,106.62,106.51,106.54,56900.0,77.1291,77.1435,77.0639,77.0856,56900.0
2013-04-19 13:50:00,106.56,106.66,106.52,106.65,21300.0,77.1001,77.1725,77.0712,77.1652,21300.0
2013-04-19 14:00:00,106.65,106.95,106.65,106.93,19800.0,77.1652,77.3823,77.1652,77.3678,19800.0
2013-04-19 14:10:00,106.95,107.05,106.91,106.91,24400.0,77.3823,77.4547,77.3534,77.3534,24400.0
2013-04-19 14:20:00,106.92,107.03,106.89,106.92,24000.0,77.3606,77.4402,77.3389,77.3606,24000.0
2013-04-19 14:30:00,106.92,106.98,106.76,106.83,17400.0,77.3606,77.404,77.2448,77.2955,17400.0
2013-04-19 14:40:00,106.85,106.93,106.65,106.81,36000.0,77.3099,77.3678,77.1652,77.281,36000.0
2013-04-19 14:50:00,106.77,106.97,106.71,106.94,28400.0,77.2521,77.3968,77.2087,77.3751,28400.0
2013-04-19 15:00:00,106.93,106.98,106.82,106.86,74000.0,77.3678,77.404,77.2882,77.3172,74000.0
2013-04-19 15:10:00,106.83,106.91,106.51,106.58,60900.0,77.2955,77.3534,77.0639,77.1146,60900.0
2013-04-19 15:20:00,106.56,106.65,106.5,106.63,67400.0,77.1001,77.1652,77.0567,77.1508,67400.0
2013-04-19 15:30:00,106.62,107.11,106.58,106.96,88300.0,77.1435,77.4981,77.1146,77.3895,88300.0
2013-04-19 15:40:00,106.96,107.24,106.96,107.05,129200.0,77.3895,77.5921,77.3895,77.4547,129200.0
2013-04-19 15:50:00,107.05,107.15,106.96,107.05,157900.0,77.4547,77.527,77.3895,77.4547,157900.0
2013-04-22 09:30:00,107.17,108.55,106.96,107.36,106300.0,77.5415,78.54,77.3895,77.679,106300.0
2013-04-22 09:40:00,107.36,107.37,106.85,107.09,41900.0,77.679,77.6862,77.3099,77.4836,41900.0
2013-04-22 09:50:00,106.99,107.13,106.73,107.13,24600.0,77.4112,77.5125,77.2231,77.5125,24600.0
2013-04-22 10:00:00,107.12,107.16,106.63,106.71,25000.0,77.5053,77.5342,77.1508,77.2087,25000.0
2013-04-22 10:10:00,106.7,107.0,106.49,106.9,17600.0,77.2014,77.4185,77.0495,77.3461,17600.0
2013-04-22 10:20:00,106.97,106.97,106.52,106.75,17900.0,77.3968,77.3968,77.0712,77.2376,17900.0
2013-04-22 10:30:00,106.69,106.7,106.16,106.46,42700.0,77.1942,77.2014,76.8107,77.0278,42700.0
2013-04-22 10:40:00,106.4,106.74,106.36,106.64,31100.0,76.9844,77.2304,76.9554,77.158,31100.0
2013-04-22 10:50:00,106.64,106.7,106.35,106.48,29400.0,77.158,77.2014,76.9482,77.0422,29400.0
2013-04-22 11:00:00,106.49,106.58,106.37,106.48,25500.0,77.0495,77.1146,76.9626,77.0422,25500.0
2013-04-22 11:10:00,106.45,106.5,106.22,106.41,32100.0,77.0205,77.0567,76.8541,76.9916,32100.0
2013-04-22 11:20:00,106.41,106.58,106.34,106.51,32000.0,76.9916,77.1146,76.9409,77.0639,32000.0
2013-04-22 11:30:00,106.51,107.12,106.44,107.12,43700.0,77.0639,77.5053,77.0133,77.5053,43700.0
2013-04-22 11:40:00,107.11,107.34,107.11,107.19,23600.0,77.4981,77.6645,77.4981,77.5559,23600.0
2013-04-22 11:50:00,107.18,107.34,107.17,107.2,14200.0,77.5487,77.6645,77.5415,77.5632,14200.0
2013-04-22 12:00:00,107.23,107.76,107.23,107.75,28200.0,77.5849,77.9684,77.5849,77.9611,28200.0
2013-04-22 12:10:00,107.75,107.96,107.46,107.69,57300.0,77.9611,78.1131,77.7513,77.9177,57300.0
2013-04-22 12:20:00,107.65,107.78,107.64,107.78,21100.0,77.8888,77.9828,77.8815,77.9828,21100.0
2013-04-22 12:30:00,107.78,108.01,107.64,107.97,16900.0,77.9828,78.1492,77.8815,78.1203,16900.0
2013-04-22 12:40:00,107.98,108.12,107.86,107.9,79800.0,78.1275,78.2288,78.0407,78.0697,79800.0
2013-04-22 12:50:00,107.91,107.96,107.75,107.79,34400.0,78.0769,78.1131,77.9611,77.9901,34400.0
2013-04-22 13:00:00,107.8,107.82,107.69,107.72,21800.0,77.9973,78.0118,77.9177,77.9394,21800.0
2013-04-22 13:10:00,107.72,107.72,107.46,107.48,14400.0,77.9394,77.9394,77.7513,77.7658,14400.0
2013-04-22 13:20:00,107.48,107.65,107.46,107.65,13200.0,77.7658,77.8888,77.7513,77.8888,13200.0
2013-04-22 13:30:00,107.61,107.69,107.55,107.57,25500.0,77.8598,77.9177,77.8164,77.8309,25500.0
2013-04-22 13:40:00,107.56,107.67,107.48,107.58,33800.0,77.8237,77.9032,77.7658,77.8381,33800.0
2013-04-22 13:50:00,107.54,107.62,107.39,107.56,18300.0,77.8092,77.8671,77.7007,77.8237,18300.0
2013-04-22 14:00:00,107.57,107.83,107.57,107.77,14200.0,77.8309,78.019,77.8309,77.9756,14200.0
2013-04-22 14:10:00,107.69,107.79,107.55,107.68,27200.0,77.9177,77.9901,77.8164,77.9105,27200.0
2013-04-22 14:20:00,107.67,107.9,107.64,107.81,61200.0,77.9032,78.0697,77.8815,78.0045,61200.0
2013-04-22 14:30:00,107.83,108.0,107.81,108.0,19400.0,78.019,78.142,78.0045,78.142,19400.0
2013-04-22 14:40:00,107.95,108.04,107.85,107.9,17200.0,78.1058,78.171,78.0335,78.0697,17200.0
2013-04-22 14:50:00,107.91,108.08,107.89,107.92,18500.0,78.0769,78.1999,78.0624,78.0841,18500.0
2013-04-22 15:00:00,107.89,107.92,107.83,107.9,16000.0,78.0624,78.0841,78.019,78.0697,16000.0
2013-04-22 15:10:00,107.9,107.99,107.88,107.93,16600.0,78.0697,78.1348,78.0552,78.0914,16600.0
2013-04-22 15:20:00,107.91,108.04,107.83,107.84,30100.0,78.0769,78.171,78.019,78.0262,30100.0
2013-04-22 15:30:00,107.86,107.95,107.67,107.78,50600.0,78.0407,78.1058,77.9032,77.9828,50600.0
2013-04-22 15:40:00,107.79,107.82,107.65,107.73,70200.0,77.9901,78.0118,77.8888,77.9467,70200.0
2013-04-22 15:50:00,107.73,107.76,107.55,107.68,52100.0,77.9467,77.9684,77.8164,77.9105,52100.0
2013-04-23 09:30:00,108.58,109.26,108.08,109.05,76200.0,78.5617,79.0537,78.1999,78.9017,76200.0
2013-04-23 09:40:00,109.18,109.37,108.46,108.55,64100.0,78.9958,79.1333,78.4748,78.54,64100.0
2013-04-23 09:50:00,108.6,108.66,107.79,107.84,43800.0,78.5761,78.6195,77.9901,78.0262,43800.0
2013-04-23 10:00:00,107.93,108.1,107.39,107.5,55400.0,78.0914,78.2144,77.7007,77.7802,55400.0
2013-04-23 10:10:00,107.54,108.0,107.44,107.89,29900.0,77.8092,78.142,77.7368,78.0624,29900.0
2013-04-23 10:20:00,107.93,108.06,107.72,108.06,37000.0,78.0914,78.1854,77.9394,78.1854,37000.0
2013-04-23 10:30:00,108.09,108.26,107.92,107.92,39500.0,78.2071,78.3301,78.0841,78.0841,39500.0
2013-04-23 10:40:00,107.94,108.2,107.85,108.14,25500.0,78.0986,78.2867,78.0335,78.2433,25500.0
2013-04-23 10:50:00,108.15,108.36,108.13,108.26,18700.0,78.2505,78.4025,78.2361,78.3301,18700.0
2013-04-23 11:00:00,108.36,108.66,108.32,108.47,34000.0,78.4025,78.6195,78.3735,78.4821,34000.0
2013-04-23 11:10:00,108.46,108.63,108.37,108.6,21000.0,78.4748,78.5978,78.4097,78.5761,21000.0
2013-04-23 11:20:00,108.61,108.61,108.41,108.48,29000.0,78.5834,78.5834,78.4387,78.4893,29000.0
2013-04-23 11:30:00,108.45,108.56,108.42,108.42,13700.0,78.4676,78.5472,78.4459,78.4459,13700.0
2013-04-23 11:40:00,108.43,108.61,108.39,108.6,12600.0,78.4531,78.5834,78.4242,78.5761,12600.0
2013-04-23 11:50:00,108.59,108.76,108.5,108.76,33900.0,78.5689,78.6919,78.5038,78.6919,33900.0
2013-04-23 12:00:00,108.72,108.72,108.45,108.5,14500.0,78.663,78.663,78.4676,78.5038,14500.0
2013-04-23 12:10:00,108.47,108.51,108.26,108.32,27200.0,78.4821,78.511,78.3301,78.3735,27200.0
2013-04-23 12:20:00,108.32,108.59,108.31,108.5,26900.0,78.3735,78.5689,78.3663,78.5038,26900.0
2013-04-23 12:30:00,108.46,108.53,108.42,108.44,12700.0,78.4748,78.5255,78.4459,78.4604,12700.0
2013-04-23 12:40:00,108.45,108.5,108.24,108.25,20800.0,78.4676,78.5038,78.3157,78.3229,20800.0
2013-04-23 12:50:00,108.26,108.26,108.1,108.2,84100.0,78.3301,78.3301,78.2144,78.2867,84100.0
2013-04-23 13:00:00,108.2,108.22,107.2,107.2,41400.0,78.2867,78.3012,77.5632,77.5632,41400.0
2013-04-23 13:10:00,107.09,108.55,107.0,108.52,45100.0,77.4836,78.54,77.4185,78.5183,45100.0
2013-04-23 13:20:00,108.49,108.56,108.23,108.25,16800.0,78.4965,78.5472,78.3084,78.3229,16800.0
2013-04-23 13:30:00,108.3,108.33,108.03,108.04,19200.0,78.3591,78.3808,78.1637,78.171,19200.0
2013-04-23 13:40:00,108.04,108.15,107.84,107.89,27900.0,78.171,78.2505,78.0262,78.0624,27900.0
2013-04-23 13:50:00,107.88,107.97,107.76,107.8,73600.0,78.0552,78.1203,77.9684,77.9973,73600.0
2013-04-23 14:00:00,107.84,108.07,107.82,108.02,17500.0,78.0262,78.1927,78.0118,78.1565,17500.0
2013-04-23 14:10:00,108.03,108.03,107.78,107.83,30400.0,78.1637,78.1637,77.9828,78.019,30400.0
2013-04-23 14:20:00,107.81,107.93,107.65,107.65,27100.0,78.0045,78.0914,77.8888,77.8888,27100.0
2013-04-23 14:30:00,107.63,107.65,107.37,107.62,31100.0,77.8743,77.8888,77.6862,77.8671,31100.0
2013-04-23 14:40:00,107.68,107.74,107.54,107.67,30000.0,77.9105,77.9539,77.8092,77.9032,30000.0
2013-04-23 14:50:00,107.66,107.67,107.48,107.59,33000.0,77.896,77.9032,77.7658,77.8454,33000.0
2013-04-23 15:00:00,107.59,107.76,107.48,107.55,47500.0,77.8454,77.9684,77.7658,77.8164,47500.0
2013-04-23 15:10:00,107.51,107.58,107.33,107.43,60400.0,77.7875,77.8381,77.6572,77.7296,60400.0
2013-04-23 15:20:00,107.43,107.49,107.34,107.37,77100.0,77.7296,77.773,77.6645,77.6862,77100.0
2013-04-23 15:30:00,107.37,107.68,107.37,107.5,54500.0,77.6862,77.9105,77.6862,77.7802,54500.0
2013-04-23 15:40:00,107.51,107.51,107.38,107.44,83600.0,77.7875,77.7875,77.6934,77.7368,83600.0
2013-04-23 15:50:00,107.47,107.57,107.43,107.48,100300.0,77.7585,77.8309,77.7296,77.7658,100300.0
2013-04-24 09:30:00,108.17,109.98,108.06,109.96,88400.0,78.265,79.5746,78.1854,79.5601,88400.0
2013-04-24 09:40:00,109.96,110.18,109.74,109.93,95600.0,79.5601,79.7193,79.401,79.5384,95600.0
2013-04-24 09:50:00,109.96,110.29,109.94,110.29,48900.0,79.5601,79.7989,79.5457,79.7989,48900.0
2013-04-24 10:00:00,110.26,110.62,110.15,110.16,53400.0,79.7772,80.0377,79.6976,79.7049,53400.0
2013-04-24 10:10:00,110.17,110.41,109.76,109.94,48300.0,79.7121,79.8857,79.4154,79.5457,48300.0
2013-04-24 10:20:00,109.91,110.43,109.91,110.38,44100.0,79.524,79.9002,79.524,79.864,44100.0
2013-04-24 10:30:00,110.37,110.49,110.3,110.34,51000.0,79.8568,79.9436,79.8061,79.8351,51000.0
2013-04-24 10:40:00,110.4,110.56,110.23,110.51,47600.0,79.8785,79.9943,79.7555,79.9581,47600.0
2013-04-24 10:50:00,110.46,110.57,110.35,110.35,22300.0,79.9219,80.0015,79.8423,79.8423,22300.0
2013-04-24 11:00:00,110.36,110.42,109.88,109.89,18900.0,79.8496,79.893,79.5023,79.5095,18900.0
2013-04-24 11:10:00,109.84,110.05,109.77,110.03,25900.0,79.4733,79.6253,79.4227,79.6108,25900.0
2013-04-24 11:20:00,110.03,110.07,109.87,109.94,18200.0,79.6108,79.6397,79.495,79.5457,18200.0
2013-04-24 11:30:00,109.97,110.19,109.97,110.14,11100.0,79.5674,79.7266,79.5674,79.6904,11100.0
2013-04-24 11:40:00,110.12,110.49,110.12,110.42,10200.0,79.6759,79.9436,79.6759,79.893,10200.0
2013-04-24 11:50:00,110.36,110.44,110.08,110.13,16200.0,79.8496,79.9074,79.647,79.6831,16200.0
2013-04-24 12:00:00,110.14,110.15,109.96,110.09,11300.0,79.6904,79.6976,79.5601,79.6542,11300.0
2013-04-24 12:10:00,110.04,110.06,109.96,110.01,8400.0,79.618,79.6325,79.5601,79.5963,8400.0
2013-04-24 12:20:00,110.03,110.12,109.96,109.98,20000.0,79.6108,79.6759,79.5601,79.5746,20000.0
2013-04-24 12:30:00,110.0,110.15,109.91,109.95,23300.0,79.5891,79.6976,79.524,79.5529,23300.0
2013-04-24 12:40:00,109.92,110.03,109.74,110.03,14300.0,79.5312,79.6108,79.401,79.6108,14300.0
2013-04-24 12:50:00,110.02,110.13,109.97,110.0,14800.0,79.6036,79.6831,79.5674,79.5891,14800.0
2013-04-24 13:00:00,110.0,110.08,109.99,110.02,14900.0,79.5891,79.647,79.5819,79.6036,14900.0
2013-04-24 13:10:00,109.98,110.22,109.97,110.16,18500.0,79.5746,79.7483,79.5674,79.7049,18500.0
2013-04-24 13:20:00,110.2,110.2,109.98,110.01,13200.0,79.7338,79.7338,79.5746,79.5963,13200.0
2013-04-24 13:30:00,109.98,110.04,109.97,110.02,11400.0,79.5746,79.618,79.5674,79.6036,11400.0
2013-04-24 13:40:00,110.02,110.08,109.99,110.04,26200.0,79.6036,79.647,79.5819,79.618,26200.0
2013-04-24 13:50:00,110.05,110.05,109.75,109.75,37600.0,79.6253,79.6253,79.4082,79.4082,37600.0
2013-04-24 14:00:00,109.76,109.97,109.68,109.81,32600.0,79.4154,79.5674,79.3576,79.4516,32600.0
2013-04-24 14:10:00,109.81,109.94,109.8,109.92,24300.0,79.4516,79.5457,79.4444,79.5312,24300.0
2013-04-24 14:20:00,109.92,109.94,109.88,109.93,36000.0,79.5312,79.5457,79.5023,79.5384,36000.0
2013-04-24 14:30:00,109.93,109.95,109.88,109.92,25600.0,79.5384,79.5529,79.5023,79.5312,25600.0
2013-04-24 14:40:00,109.93,109.95,109.78,109.89,22600.0,79.5384,79.5529,79.4299,79.5095,22600.0
2013-04-24 14:50:00,109.9,110.08,109.9,110.08,23500.0,79.5167,79.647,79.5167,79.647,23500.0
2013-04-24 15:00:00,110.07,110.08,109.96,110.03,33700.0,79.6397,79.647,79.5601,79.6108,33700.0
2013-04-24 15:10:00,110.04,110.05,109.9,110.03,26000.0,79.618,79.6253,79.5167,79.6108,26000.0
2013-04-24 15:20:00,110.03,110.03,109.92,109.94,44100.0,79.6108,79.6108,79.5312,79.5457,44100.0
2013-04-24 15:30:00,109.94,110.08,109.77,110.07,66100.0,79.5457,79.647,79.4227,79.6397,66100.0
2013-04-24 15:40:00,110.07,110.11,110.01,110.08,99900.0,79.6397,79.6687,79.5963,79.647,99900.0
2013-04-24 15:50:00,110.07,110.14,109.98,110.08,165300.0,79.6397,79.6904,79.5746,79.647,165300.0
2013-04-25 09:30:00,110.76,111.59,110.52,111.58,54700.0,80.139,80.7395,79.9653,80.7323,54700.0
2013-04-25 09:40:00,111.57,111.98,111.45,111.74,92100.0,80.725,81.0217,80.6382,80.848,92100.0
2013-04-25 09:50:00,111.72,112.25,111.54,112.17,85100.0,80.8336,81.217,80.7033,81.1592,85100.0
2013-04-25 10:00:00,112.16,112.77,112.02,112.49,86400.0,81.1519,81.5933,81.0506,81.3907,86400.0
2013-04-25 10:10:00,112.49,113.05,112.45,113.01,73000.0,81.3907,81.7959,81.3618,81.7669,73000.0
2013-04-25 10:20:00,113.05,113.37,112.6,113.25,65900.0,81.7959,82.0274,81.4703,81.9406,65900.0
2013-04-25 10:30:00,113.28,113.6,113.2,113.37,80600.0,81.9623,82.1938,81.9044,82.0274,80600.0
2013-04-25 10:40:00,113.38,113.42,113.22,113.3,29700.0,82.0346,82.0636,81.9189,81.9768,29700.0
2013-04-25 10:50:00,113.32,114.04,113.32,113.74,56500.0,81.9912,82.5122,81.9912,82.2951,56500.0
2013-04-25 11:00:00,113.79,113.86,113.55,113.6,29600.0,82.3313,82.3819,82.1576,82.1938,29600.0
2013-04-25 11:10:00,113.59,113.72,113.5,113.61,18000.0,82.1866,82.2806,82.1215,82.2011,18000.0
2013-04-25 11:20:00,113.59,113.76,113.55,113.63,17700.0,82.1866,82.3096,82.1576,82.2155,17700.0
2013-04-25 11:30:00,113.62,113.75,113.58,113.71,53500.0,82.2083,82.3024,82.1794,82.2734,53500.0
2013-04-25 11:40:00,113.72,113.74,113.24,113.24,70200.0,82.2806,82.2951,81.9333,81.9333,70200.0
2013-04-25 11:50:00,113.27,113.33,113.12,113.33,18800.0,81.9551,81.9985,81.8465,81.9985,18800.0
2013-04-25 12:00:00,113.3,113.44,113.27,113.42,9900.0,81.9768,82.0781,81.9551,82.0636,9900.0
2013-04-25 12:10:00,113.44,113.55,113.36,113.41,11000.0,82.0781,82.1576,82.0202,82.0564,11000.0
2013-04-25 12:20:00,113.41,113.42,113.32,113.37,7000.0,82.0564,82.0636,81.9912,82.0274,7000.0
2013-04-25 12:30:00,113.4,113.4,113.24,113.29,9400.0,82.0491,82.0491,81.9333,81.9695,9400.0
2013-04-25 12:40:00,113.29,113.39,113.19,113.22,17600.0,81.9695,82.0419,81.8972,81.9189,17600.0
2013-04-25 12:50:00,113.24,113.24,113.04,113.09,14000.0,81.9333,81.9333,81.7886,81.8248,14000.0
2013-04-25 13:00:00,113.08,113.08,112.92,113.01,20700.0,81.8176,81.8176,81.7018,81.7669,20700.0
2013-04-25 13:10:00,113.04,113.23,113.03,113.23,13700.0,81.7886,81.9261,81.7814,81.9261,13700.0
2013-04-25 13:20:00,113.19,113.37,113.12,113.34,21500.0,81.8972,82.0274,81.8465,82.0057,21500.0
2013-04-25 13:30:00,113.34,113.48,113.23,113.43,18500.0,82.0057,82.107,81.9261,82.0708,18500.0
2013-04-25 13:40:00,113.43,113.49,113.17,113.2,14500.0,82.0708,82.1142,81.8827,81.9044,14500.0
2013-04-25 13:50:00,113.19,113.38,113.1,113.37,12700.0,81.8972,82.0346,81.8321,82.0274,12700.0
2013-04-25 14:00:00,113.35,113.42,113.24,113.3,23400.0,82.0129,82.0636,81.9333,81.9768,23400.0
2013-04-25 14:10:00,113.28,113.29,113.15,113.17,31700.0,81.9623,81.9695,81.8682,81.8827,31700.0
2013-04-25 14:20:00,113.19,113.35,113.13,113.28,39100.0,81.8972,82.0129,81.8538,81.9623,39100.0
2013-04-25 14:30:00,113.27,113.27,113.1,113.21,22700.0,81.9551,81.9551,81.8321,81.9116,22700.0
2013-04-25 14:40:00,113.23,113.33,113.1,113.17,17800.0,81.9261,81.9985,81.8321,81.8827,17800.0
2013-04-25 14:50:00,113.12,113.17,112.82,112.9,15500.0,81.8465,81.8827,81.6295,81.6873,15500.0
2013-04-25 15:00:00,112.87,112.87,112.18,112.39,78900.0,81.6656,81.6656,81.1664,81.3183,78900.0
2013-04-25 15:10:00,112.38,112.56,112.23,112.32,41000.0,81.3111,81.4413,81.2026,81.2677,41000.0
2013-04-25 15:20:00,112.32,112.41,112.14,112.17,20900.0,81.2677,81.3328,81.1375,81.1592,20900.0
2013-04-25 15:30:00,112.22,112.36,112.14,112.3,31200.0,81.1953,81.2966,81.1375,81.2532,31200.0
2013-04-25 15:40:00,112.31,112.38,112.2,112.38,31900.0,81.2605,81.3111,81.1809,81.3111,31900.0
2013-04-25 15:50:00,112.36,112.36,112.02,112.16,74800.0,81.2966,81.2966,81.0506,81.1519,74800.0
2013-04-26 09:30:00,112.3,112.36,111.38,111.39,65800.0,81.2532,81.2966,80.5876,80.5948,65800.0
2013-04-26 09:40:00,111.3,111.8,111.3,111.68,38100.0,80.5297,80.8915,80.5297,80.8046,38100.0
2013-04-26 09:50:00,111.71,112.16,111.71,112.05,34800.0,80.8263,81.1519,80.8263,81.0723,34800.0
2013-04-26 10:00:00,112.11,112.21,111.86,111.95,21300.0,81.1158,81.1881,80.9349,81.0,21300.0
2013-04-26 10:10:00,111.95,112.01,111.42,111.61,64500.0,81.0,81.0434,80.6165,80.754,64500.0
2013-04-26 10:20:00,111.65,111.95,111.46,111.95,35700.0,80.7829,81.0,80.6455,81.0,35700.0
2013-04-26 10:30:00,111.95,111.97,111.42,111.54,94500.0,81.0,81.0145,80.6165,80.7033,94500.0
2013-04-26 10:40:00,111.69,111.74,111.46,111.56,23700.0,80.8119,80.848,80.6455,80.7178,23700.0
2013-04-26 10:50:00,111.5,111.5,111.12,111.32,29500.0,80.6744,80.6744,80.3994,80.5442,29500.0
2013-04-26 11:00:00,111.26,111.34,111.12,111.21,17300.0,80.5007,80.5586,80.3994,80.4646,17300.0
2013-04-26 11:10:00,111.22,111.37,111.2,111.24,15900.0,80.4718,80.5803,80.4573,80.4863,15900.0
2013-04-26 11:20:00,111.26,111.37,111.16,111.25,29300.0,80.5007,80.5803,80.4284,80.4935,29300.0
2013-04-26 11:30:00,111.29,111.44,111.17,111.23,12300.0,80.5225,80.631,80.4356,80.479,12300.0
2013-04-26 11:40:00,111.25,111.29,111.02,111.08,40300.0,80.4935,80.5225,80.3271,80.3705,40300.0
2013-04-26 11:50:00,111.04,111.18,110.95,111.03,34200.0,80.3416,80.4429,80.2764,80.3343,34200.0
2013-04-26 12:00:00,111.01,111.15,110.77,111.11,25000.0,80.3199,80.4212,80.1462,80.3922,25000.0
2013-04-26 12:10:00,111.03,111.23,110.99,111.23,21900.0,80.3343,80.479,80.3054,80.479,21900.0
2013-04-26 12:20:00,111.19,111.23,111.08,111.12,31500.0,80.4501,80.479,80.3705,80.3994,31500.0
2013-04-26 12:30:00,111.18,111.18,110.96,111.01,37300.0,80.4429,80.4429,80.2837,80.3199,37300.0
2013-04-26 12:40:00,110.99,111.14,110.93,111.04,37200.0,80.3054,80.4139,80.262,80.3416,37200.0
2013-04-26 12:50:00,111.09,111.23,111.03,111.09,5500.0,80.3777,80.479,80.3343,80.3777,5500.0
2013-04-26 13:00:00,111.09,111.09,110.93,111.04,21800.0,80.3777,80.3777,80.262,80.3416,21800.0
2013-04-26 13:10:00,111.16,111.17,111.03,111.17,12400.0,80.4284,80.4356,80.3343,80.4356,12400.0
2013-04-26 13:20:00,111.22,111.49,111.2,111.49,21600.0,80.4718,80.6672,80.4573,80.6672,21600.0
2013-04-26 13:30:00,111.47,111.54,111.39,111.48,9300.0,80.6527,80.7033,80.5948,80.6599,9300.0
2013-04-26 13:40:00,111.47,111.66,111.41,111.57,12200.0,80.6527,80.7902,80.6093,80.725,12200.0
2013-04-26 13:50:00,111.54,111.62,111.38,111.56,32800.0,80.7033,80.7612,80.5876,80.7178,32800.0
2013-04-26 14:00:00,111.53,111.67,111.49,111.54,15300.0,80.6961,80.7974,80.6672,80.7033,15300.0
2013-04-26 14:10:00,111.54,111.61,111.49,111.57,9300.0,80.7033,80.754,80.6672,80.725,9300.0
2013-04-26 14:20:00,111.55,111.55,111.32,111.36,19900.0,80.7106,80.7106,80.5442,80.5731,19900.0
2013-04-26 14:30:00,111.37,111.42,111.25,111.41,9100.0,80.5803,80.6165,80.4935,80.6093,9100.0
2013-04-26 14:40:00,111.45,111.48,111.41,111.43,14400.0,80.6382,80.6599,80.6093,80.6237,14400.0
2013-04-26 14:50:00,111.44,111.45,111.3,111.38,57500.0,80.631,80.6382,80.5297,80.5876,57500.0
2013-04-26 15:00:00,111.37,111.55,111.3,111.47,23100.0,80.5803,80.7106,80.5297,80.6527,23100.0
2013-04-26 15:10:00,111.46,111.46,111.36,111.44,12600.0,80.6455,80.6455,80.5731,80.631,12600.0
2013-04-26 15:20:00,111.42,111.45,111.32,111.36,22700.0,80.6165,80.6382,80.5442,80.5731,22700.0
2013-04-26 15:30:00,111.37,111.45,111.24,111.26,31900.0,80.5803,80.6382,80.4863,80.5007,31900.0
2013-04-26 15:40:00,111.28,111.31,111.14,111.26,42800.0,80.5152,80.5369,80.4139,80.5007,42800.0
2013-04-26 15:50:00,111.25,111.27,111.08,111.2,58000.0,80.4935,80.508,80.3705,80.4573,58000.0
2013-04-29 09:30:00,112.15,112.15,111.56,112.05,102800.0,81.1447,81.1447,80.7178,81.0723,102800.0
2013-04-29 09:40:00,112.11,112.2,111.51,111.58,99500.0,81.1158,81.1809,80.6816,80.7323,99500.0
2013-04-29 09:50:00,111.52,112.16,111.52,112.02,28100.0,80.6889,81.1519,80.6889,81.0506,28100.0
2013-04-29 10:00:00,111.96,112.79,111.83,112.64,46700.0,81.0072,81.6078,80.9132,81.4992,46700.0
2013-04-29 10:10:00,112.72,112.81,112.52,112.69,37900.0,81.5571,81.6222,81.4124,81.5354,37900.0
2013-04-29 10:20:00,112.65,113.16,112.55,112.62,62200.0,81.5065,81.8755,81.4341,81.4848,62200.0
2013-04-29 10:30:00,112.62,112.87,112.33,112.62,82000.0,81.4848,81.6656,81.2749,81.4848,82000.0
2013-04-29 10:40:00,112.62,112.75,112.59,112.59,7000.0,81.4848,81.5788,81.463,81.463,7000.0
2013-04-29 10:50:00,112.66,112.77,112.62,112.76,23100.0,81.5137,81.5933,81.4848,81.5861,23100.0
2013-04-29 11:00:00,112.77,112.84,112.63,112.71,41200.0,81.5933,81.6439,81.492,81.5499,41200.0
2013-04-29 11:10:00,112.69,112.73,112.3,112.32,21500.0,81.5354,81.5643,81.2532,81.2677,21500.0
2013-04-29 11:20:00,112.34,112.74,112.2,112.74,76000.0,81.2822,81.5716,81.1809,81.5716,76000.0
2013-04-29 11:30:00,112.76,112.95,112.7,112.85,41600.0,81.5861,81.7235,81.5426,81.6512,41600.0
2013-04-29 11:40:00,112.78,113.0,112.78,112.97,36700.0,81.6005,81.7597,81.6005,81.738,36700.0
2013-04-29 11:50:00,112.95,113.19,112.95,113.18,24200.0,81.7235,81.8972,81.7235,81.8899,24200.0
2013-04-29 12:00:00,113.17,113.55,112.97,113.46,46300.0,81.8827,82.1576,81.738,82.0925,46300.0
2013-04-29 12:10:00,113.46,113.55,113.18,113.26,43000.0,82.0925,82.1576,81.8899,81.9478,43000.0
2013-04-29 12:20:00,113.29,113.37,113.18,113.34,39900.0,81.9695,82.0274,81.8899,82.0057,39900.0
2013-04-29 12:30:00,113.36,113.55,113.34,113.54,22700.0,82.0202,82.1576,82.0057,82.1504,22700.0
2013-04-29 12:40:00,113.49,113.59,113.4,113.56,33600.0,82.1142,82.1866,82.0491,82.1649,33600.0
2013-04-29 12:50:00,113.56,113.73,113.55,113.58,33100.0,82.1649,82.2879,82.1576,82.1794,33100.0
2013-04-29 13:00:00,113.57,113.63,113.4,113.6,29600.0,82.1721,82.2155,82.0491,82.1938,29600.0
2013-04-29 13:10:00,113.59,113.69,113.33,113.42,31100.0,82.1866,82.2589,81.9985,82.0636,31100.0
2013-04-29 13:20:00,113.43,113.48,113.2,113.28,17800.0,82.0708,82.107,81.9044,81.9623,17800.0
2013-04-29 13:30:00,113.28,113.28,113.12,113.21,17700.0,81.9623,81.9623,81.8465,81.9116,17700.0
2013-04-29 13:40:00,113.18,113.27,113.08,113.13,23300.0,81.8899,81.9551,81.8176,81.8538,23300.0
2013-04-29 13:50:00,113.16,113.17,113.04,113.08,9500.0,81.8755,81.8827,81.7886,81.8176,9500.0
2013-04-29 14:00:00,113.07,113.46,113.07,113.24,28700.0,81.8103,82.0925,81.8103,81.9333,28700.0
2013-04-29 14:10:00,113.24,113.57,113.24,113.26,32600.0,81.9333,82.1721,81.9333,81.9478,32600.0
2013-04-29 14:20:00,113.23,113.45,113.22,113.45,27200.0,81.9261,82.0853,81.9189,82.0853,27200.0
2013-04-29 14:30:00,113.46,113.55,113.43,113.46,26500.0,82.0925,82.1576,82.0708,82.0925,26500.0
2013-04-29 14:40:00,113.46,113.66,113.39,113.65,55000.0,82.0925,82.2372,82.0419,82.23,55000.0
2013-04-29 14:50:00,113.59,113.66,113.41,113.6,60700.0,82.1866,82.2372,82.0564,82.1938,60700.0
2013-04-29 15:00:00,113.6,113.77,113.52,113.69,40100.0,82.1938,82.3168,82.1359,82.2589,40100.0
2013-04-29 15:10:00,113.69,113.72,113.38,113.38,45600.0,82.2589,82.2806,82.0346,82.0346,45600.0
2013-04-29 15:20:00,113.39,113.41,112.98,113.22,63000.0,82.0419,82.0564,81.7452,81.9189,63000.0
2013-04-29 15:30:00,113.23,113.38,113.13,113.26,53700.0,81.9261,82.0346,81.8538,81.9478,53700.0
2013-04-29 15:40:00,113.27,113.39,113.15,113.3,59600.0,81.9551,82.0419,81.8682,81.9768,59600.0
2013-04-29 15:50:00,113.29,113.31,113.13,113.25,122100.0,81.9695,81.984,81.8538,81.9406,122100.0
2013-04-30 09:30:00,110.44,110.63,108.01,108.51,478700.0,79.9074,80.0449,78.1492,78.511,478700.0
2013-04-30 09:40:00,108.49,109.75,107.26,107.33,371500.0,78.4965,79.4082,77.6066,77.6572,371500.0
2013-04-30 09:50:00,107.3,108.33,107.3,107.46,219800.0,77.6355,78.3808,77.6355,77.7513,219800.0
2013-04-30 10:00:00,107.57,108.88,107.43,107.67,217100.0,77.8309,78.7787,77.7296,77.9032,217100.0
2013-04-30 10:10:00,107.66,108.07,107.25,107.28,270300.0,77.896,78.1927,77.5994,77.6211,270300.0
2013-04-30 10:20:00,107.26,107.26,106.31,106.76,219900.0,77.6066,77.6066,76.9192,77.2448,219900.0
2013-04-30 10:30:00,106.77,107.72,106.74,106.98,278700.0,77.2521,77.9394,77.2304,77.404,278700.0
2013-04-30 10:40:00,106.99,107.14,106.94,107.07,141200.0,77.4112,77.5198,77.3751,77.4691,141200.0
2013-04-30 10:50:00,107.06,107.1,106.96,107.0,123400.0,77.4619,77.4908,77.3895,77.4185,123400.0
2013-04-30 11:00:00,107.01,107.35,106.98,107.21,171800.0,77.4257,77.6717,77.404,77.5704,171800.0
2013-04-30 11:10:00,107.21,107.3,106.98,107.16,131700.0,77.5704,77.6355,77.404,77.5342,131700.0
2013-04-30 11:20:00,107.16,107.18,106.96,106.99,147400.0,77.5342,77.5487,77.3895,77.4112,147400.0
2013-04-30 11:30:00,106.99,107.07,106.93,106.99,142500.0,77.4112,77.4691,77.3678,77.4112,142500.0
2013-04-30 11:40:00,106.99,107.05,106.95,106.99,95100.0,77.4112,77.4547,77.3823,77.4112,95100.0
2013-04-30 11:50:00,106.98,107.05,106.67,106.87,134200.0,77.404,77.4547,77.1797,77.3244,134200.0
2013-04-30 12:00:00,106.88,107.0,106.87,106.95,142600.0,77.3317,77.4185,77.3244,77.3823,142600.0
2013-04-30 12:10:00,106.96,107.42,106.94,107.18,100400.0,77.3895,77.7224,77.3751,77.5487,100400.0
2013-04-30 12:20:00,107.16,107.16,106.91,106.92,49100.0,77.5342,77.5342,77.3534,77.3606,49100.0
2013-04-30 12:30:00,106.9,106.9,106.59,106.75,67000.0,77.3461,77.3461,77.1218,77.2376,67000.0
2013-04-30 12:40:00,106.72,106.94,106.59,106.93,80600.0,77.2159,77.3751,77.1218,77.3678,80600.0
2013-04-30 12:50:00,106.93,107.29,106.82,107.03,40900.0,77.3678,77.6283,77.2882,77.4402,40900.0
2013-04-30 13:00:00,107.03,107.12,106.83,106.86,47100.0,77.4402,77.5053,77.2955,77.3172,47100.0
2013-04-30 13:10:00,106.87,106.88,106.57,106.6,54800.0,77.3244,77.3317,77.1074,77.1291,54800.0
2013-04-30 13:20:00,106.59,106.6,106.38,106.45,82000.0,77.1218,77.1291,76.9699,77.0205,82000.0
2013-04-30 13:30:00,106.45,106.45,106.06,106.06,97400.0,77.0205,77.0205,76.7384,76.7384,97400.0
2013-04-30 13:40:00,106.07,106.22,105.95,106.01,147500.0,76.7456,76.8541,76.6588,76.7022,147500.0
2013-04-30 13:50:00,106.01,106.21,105.95,106.2,104200.0,76.7022,76.8469,76.6588,76.8396,104200.0
2013-04-30 14:00:00,106.19,106.21,105.99,106.01,78300.0,76.8324,76.8469,76.6877,76.7022,78300.0
2013-04-30 14:10:00,106.02,106.32,105.97,106.32,91400.0,76.7094,76.9265,76.6732,76.9265,91400.0
2013-04-30 14:20:00,106.32,106.81,106.14,106.69,79900.0,76.9265,77.281,76.7962,77.1942,79900.0
2013-04-30 14:30:00,106.69,106.8,106.24,106.34,88800.0,77.1942,77.2738,76.8686,76.9409,88800.0
2013-04-30 14:40:00,106.35,106.77,106.35,106.59,52900.0,76.9482,77.2521,76.9482,77.1218,52900.0
2013-04-30 14:50:00,106.54,106.62,106.14,106.32,49200.0,77.0856,77.1435,76.7962,76.9265,49200.0
2013-04-30 15:00:00,106.32,106.38,105.99,106.11,137000.0,76.9265,76.9699,76.6877,76.7745,137000.0
2013-04-30 15:10:00,106.11,106.65,106.1,106.52,95000.0,76.7745,77.1652,76.7673,77.0712,95000.0
2013-04-30 15:20:00,106.5,106.66,106.02,106.1,90300.0,77.0567,77.1725,76.7094,76.7673,90300.0
2013-04-30 15:30:00,106.07,106.54,105.96,106.51,137800.0,76.7456,77.0856,76.666,77.0639,137800.0
2013-04-30 15:40:00,106.5,106.55,106.19,106.5,124100.0,77.0567,77.0929,76.8324,77.0567,124100.0
2013-04-30 15:50:00,106.5,106.66,106.15,106.47,304700.0,77.0567,77.1725,76.8035,77.035,304700.0
2013-05-01 09:30:00,105.22,106.2,105.15,105.36,453400.0,76.1306,76.8396,76.0799,76.2319,453400.0
2013-05-01 09:40:00,105.36,105.66,104.65,104.8,338800.0,76.2319,76.4489,75.7182,75.8267,338800.0
2013-05-01 09:50:00,104.73,104.82,103.85,104.42,235700.0,75.776,75.8412,75.1393,75.5518,235700.0
2013-05-01 10:00:00,104.39,104.81,104.13,104.23,233500.0,75.53,75.8339,75.3419,75.4143,233500.0
2013-05-01 10:10:00,104.23,104.24,103.69,103.82,194900.0,75.4143,75.4215,75.0236,75.1176,194900.0
2013-05-01 10:20:00,103.82,104.0,103.7,103.97,138400.0,75.1176,75.2479,75.0308,75.2262,138400.0
2013-05-01 10:30:00,103.97,104.06,103.77,103.97,122100.0,75.2262,75.2913,75.0815,75.2262,122100.0
2013-05-01 10:40:00,103.97,103.97,103.53,103.6,115200.0,75.2262,75.2262,74.9078,74.9585,115200.0
2013-05-01 10:50:00,103.59,103.92,103.55,103.75,59800.0,74.9512,75.19,74.9223,75.067,59800.0
2013-05-01 11:00:00,103.77,103.78,103.47,103.54,90900.0,75.0815,75.0887,74.8644,74.915,90900.0
2013-05-01 11:10:00,103.52,103.83,103.43,103.77,63900.0,74.9006,75.1249,74.8354,75.0815,63900.0
2013-05-01 11:20:00,103.77,104.05,103.69,103.92,78900.0,75.0815,75.284,75.0236,75.19,78900.0
2013-05-01 11:30:00,103.92,104.06,103.81,103.92,99900.0,75.19,75.2913,75.1104,75.19,99900.0
2013-05-01 11:40:00,103.91,104.04,103.73,103.92,74500.0,75.1827,75.2768,75.0525,75.19,74500.0
2013-05-01 11:50:00,103.92,104.06,103.81,104.04,41100.0,75.19,75.2913,75.1104,75.2768,41100.0
2013-05-01 12:00:00,104.05,104.24,104.02,104.22,27200.0,75.284,75.4215,75.2623,75.407,27200.0
2013-05-01 12:10:00,104.2,104.4,104.1,104.37,45000.0,75.3926,75.5373,75.3202,75.5156,45000.0
2013-05-01 12:20:00,104.36,104.74,104.36,104.66,40400.0,75.5083,75.7833,75.5083,75.7254,40400.0
2013-05-01 12:30:00,104.66,104.66,104.29,104.44,31200.0,75.7254,75.7254,75.4577,75.5662,31200.0
2013-05-01 12:40:00,104.45,104.67,104.34,104.63,36600.0,75.5735,75.7326,75.4939,75.7037,36600.0
2013-05-01 12:50:00,104.62,104.63,104.23,104.23,34400.0,75.6965,75.7037,75.4143,75.4143,34400.0
2013-05-01 13:00:00,104.26,104.32,104.08,104.1,27300.0,75.436,75.4794,75.3057,75.3202,27300.0
2013-05-01 13:10:00,104.11,104.2,104.04,104.15,31100.0,75.3275,75.3926,75.2768,75.3564,31100.0
2013-05-01 13:20:00,104.13,104.22,104.01,104.18,34100.0,75.3419,75.407,75.2551,75.3781,34100.0
2013-05-01 13:30:00,104.18,104.27,104.01,104.12,38500.0,75.3781,75.4432,75.2551,75.3347,38500.0
2013-05-01 13:40:00,104.15,104.24,104.01,104.06,31400.0,75.3564,75.4215,75.2551,75.2913,31400.0
2013-05-01 13:50:00,104.02,104.02,103.63,103.7,81100.0,75.2623,75.2623,74.9802,75.0308,81100.0
2013-05-01 14:00:00,103.73,104.37,103.73,103.95,88400.0,75.0525,75.5156,75.0525,75.2117,88400.0
2013-05-01 14:10:00,103.92,104.0,103.73,103.98,44500.0,75.19,75.2479,75.0525,75.2334,44500.0
2013-05-01 14:20:00,103.99,104.37,103.98,104.34,52200.0,75.2406,75.5156,75.2334,75.4939,52200.0
2013-05-01 14:30:00,104.37,104.38,103.7,104.08,75000.0,75.5156,75.5228,75.0308,75.3057,75000.0
2013-05-01 14:40:00,104.04,104.04,103.74,103.84,42200.0,75.2768,75.2768,75.0597,75.1321,42200.0
2013-05-01 14:50:00,103.85,104.07,103.75,104.06,63000.0,75.1393,75.2985,75.067,75.2913,63000.0
2013-05-01 15:00:00,104.05,104.06,103.89,103.94,65400.0,75.284,75.2913,75.1683,75.2045,65400.0
2013-05-01 15:10:00,103.91,104.0,103.68,103.76,73500.0,75.1827,75.2479,75.0163,75.0742,73500.0
2013-05-01 15:20:00,103.76,103.79,103.55,103.58,68800.0,75.0742,75.0959,74.9223,74.944,68800.0
2013-05-01 15:30:00,103.55,103.74,103.51,103.51,86700.0,74.9223,75.0597,74.8933,74.8933,86700.0
2013-05-01 15:40:00,103.51,103.69,103.41,103.66,137300.0,74.8933,75.0236,74.821,75.0019,137300.0
2013-05-01 15:50:00,103.65,103.66,103.45,103.66,200800.0,74.9946,75.0019,74.8499,75.0019,200800.0
2013-05-02 09:30:00,104.14,105.39,104.14,104.89,120000.0,75.3492,76.2536,75.3492,75.8918,120000.0
2013-05-02 09:40:00,104.97,104.98,104.57,104.77,63000.0,75.9497,75.9569,75.6603,75.805,63000.0
2013-05-02 09:50:00,104.74,104.99,104.67,104.84,51000.0,75.7833,75.9642,75.7326,75.8556,51000.0
2013-05-02 10:00:00,104.88,105.49,104.82,105.41,79500.0,75.8846,76.3259,75.8412,76.2681,79500.0
2013-05-02 10:10:00,105.5,105.69,105.41,105.46,64400.0,76.3332,76.4706,76.2681,76.3042,64400.0
2013-05-02 10:20:00,105.41,105.57,105.31,105.5,37600.0,76.2681,76.3838,76.1957,76.3332,37600.0
2013-05-02 10:30:00,105.55,105.55,105.21,105.21,61800.0,76.3693,76.3693,76.1233,76.1233,61800.0
2013-05-02 10:40:00,105.21,105.5,105.09,105.43,27800.0,76.1233,76.3332,76.0365,76.2825,27800.0
2013-05-02 10:50:00,105.47,105.68,105.47,105.62,52600.0,76.3115,76.4634,76.3115,76.42,52600.0
2013-05-02 11:00:00,105.67,105.79,105.59,105.75,26200.0,76.4562,76.543,76.3983,76.5141,26200.0
2013-05-02 11:10:00,105.75,106.04,105.74,105.98,35900.0,76.5141,76.7239,76.5068,76.6805,35900.0
2013-05-02 11:20:00,106.0,106.03,105.9,105.96,22700.0,76.6949,76.7166,76.6226,76.666,22700.0
2013-05-02 11:30:00,106.0,106.01,105.83,105.87,20300.0,76.6949,76.7022,76.5719,76.6009,20300.0
2013-05-02 11:40:00,105.88,105.97,105.78,105.89,32700.0,76.6081,76.6732,76.5358,76.6154,32700.0
2013-05-02 11:50:00,105.87,105.99,105.87,105.97,14700.0,76.6009,76.6877,76.6009,76.6732,14700.0
2013-05-02 12:00:00,105.97,105.99,105.85,105.86,31300.0,76.6732,76.6877,76.5864,76.5936,31300.0
2013-05-02 12:10:00,105.86,105.9,105.75,105.75,46700.0,76.5936,76.6226,76.5141,76.5141,46700.0
2013-05-02 12:20:00,105.73,105.75,105.59,105.66,35400.0,76.4996,76.5141,76.3983,76.4489,35400.0
2013-05-02 12:30:00,105.66,105.71,105.52,105.57,15700.0,76.4489,76.4851,76.3476,76.3838,15700.0
2013-05-02 12:40:00,105.55,105.57,105.33,105.44,21700.0,76.3693,76.3838,76.2102,76.2898,21700.0
2013-05-02 12:50:00,105.46,105.6,105.4,105.56,25400.0,76.3042,76.4055,76.2608,76.3766,25400.0
2013-05-02 13:00:00,105.55,105.66,105.47,105.56,98000.0,76.3693,76.4489,76.3115,76.3766,98000.0
2013-05-02 13:10:00,105.55,105.55,105.41,105.45,22900.0,76.3693,76.3693,76.2681,76.297,22900.0
2013-05-02 13:20:00,105.42,105.63,105.42,105.52,19600.0,76.2753,76.4272,76.2753,76.3476,19600.0
2013-05-02 13:30:00,105.49,105.66,105.47,105.55,45200.0,76.3259,76.4489,76.3115,76.3693,45200.0
2013-05-02 13:40:00,105.51,105.65,105.45,105.62,25100.0,76.3404,76.4417,76.297,76.42,25100.0
2013-05-02 13:50:00,105.6,105.72,105.53,105.7,32800.0,76.4055,76.4923,76.3549,76.4779,32800.0
2013-05-02 14:00:00,105.73,105.82,105.64,105.75,33500.0,76.4996,76.5647,76.4345,76.5141,33500.0
2013-05-02 14:10:00,105.71,105.88,105.7,105.85,19800.0,76.4851,76.6081,76.4779,76.5864,19800.0
2013-05-02 14:20:00,105.83,105.86,105.68,105.81,19600.0,76.5719,76.5936,76.4634,76.5575,19600.0
2013-05-02 14:30:00,105.79,106.05,105.75,106.02,118100.0,76.543,76.7311,76.5141,76.7094,118100.0
2013-05-02 14:40:00,106.04,106.28,106.03,106.22,77800.0,76.7239,76.8975,76.7166,76.8541,77800.0
2013-05-02 14:50:00,106.22,106.31,106.18,106.29,38300.0,76.8541,76.9192,76.8252,76.9048,38300.0
2013-05-02 15:00:00,106.26,106.39,106.25,106.34,66900.0,76.8831,76.9771,76.8758,76.9409,66900.0
2013-05-02 15:10:00,106.34,106.5,106.33,106.47,46100.0,76.9409,77.0567,76.9337,77.035,46100.0
2013-05-02 15:20:00,106.47,106.57,106.47,106.5,55000.0,77.035,77.1074,77.035,77.0567,55000.0
2013-05-02 15:30:00,106.49,106.57,106.44,106.51,73300.0,77.0495,77.1074,77.0133,77.0639,73300.0
2013-05-02 15:40:00,106.5,106.58,106.46,106.52,104200.0,77.0567,77.1146,77.0278,77.0712,104200.0
2013-05-02 15:50:00,106.53,106.55,106.37,106.42,204200.0,77.0784,77.0929,76.9626,76.9988,204200.0
2013-05-03 09:30:00,108.45,110.87,107.8,110.7,383200.0,78.4676,80.2186,77.9973,80.0956,383200.0
2013-05-03 09:40:00,110.69,110.97,110.51,110.61,143200.0,80.0883,80.2909,79.9581,80.0304,143200.0
2013-05-03 09:50:00,110.65,110.77,109.97,110.08,87400.0,80.0594,80.1462,79.5674,79.647,87400.0
2013-05-03 10:00:00,110.09,110.25,109.95,110.19,77000.0,79.6542,79.77,79.5529,79.7266,77000.0
2013-05-03 10:10:00,110.14,110.33,110.08,110.29,65000.0,79.6904,79.8279,79.647,79.7989,65000.0
2013-05-03 10:20:00,110.25,111.0,110.21,110.98,59100.0,79.77,80.3126,79.741,80.2982,59100.0
2013-05-03 10:30:00,110.97,111.1,110.78,110.86,64900.0,80.2909,80.385,80.1534,80.2113,64900.0
2013-05-03 10:40:00,110.87,110.94,110.72,110.84,62100.0,80.2186,80.2692,80.11,80.1969,62100.0
2013-05-03 10:50:00,110.81,111.07,110.76,110.97,44900.0,80.1752,80.3633,80.139,80.2909,44900.0
2013-05-03 11:00:00,110.97,111.09,110.78,111.02,55700.0,80.2909,80.3777,80.1534,80.3271,55700.0
2013-05-03 11:10:00,111.03,111.36,111.0,111.28,51600.0,80.3343,80.5731,80.3126,80.5152,51600.0
2013-05-03 11:20:00,111.3,111.43,111.23,111.36,53200.0,80.5297,80.6237,80.479,80.5731,53200.0
2013-05-03 11:30:00,111.34,111.43,111.19,111.23,41300.0,80.5586,80.6237,80.4501,80.479,41300.0
2013-05-03 11:40:00,111.26,111.39,111.1,111.23,51000.0,80.5007,80.5948,80.385,80.479,51000.0
2013-05-03 11:50:00,111.25,111.53,111.15,111.15,60400.0,80.4935,80.6961,80.4212,80.4212,60400.0
2013-05-03 12:00:00,111.16,111.44,111.16,111.38,26900.0,80.4284,80.631,80.4284,80.5876,26900.0
2013-05-03 12:10:00,111.37,111.48,111.31,111.37,26300.0,80.5803,80.6599,80.5369,80.5803,26300.0
2013-05-03 12:20:00,111.38,111.61,111.36,111.55,78300.0,80.5876,80.754,80.5731,80.7106,78300.0
2013-05-03 12:30:00,111.55,111.63,111.46,111.63,34800.0,80.7106,80.7685,80.6455,80.7685,34800.0
2013-05-03 12:40:00,111.61,111.76,111.59,111.73,46600.0,80.754,80.8625,80.7395,80.8408,46600.0
2013-05-03 12:50:00,111.75,111.85,111.68,111.81,28100.0,80.8553,80.9276,80.8046,80.8987,28100.0
2013-05-03 13:00:00,111.78,111.78,111.37,111.42,53900.0,80.877,80.877,80.5803,80.6165,53900.0
2013-05-03 13:10:00,111.41,111.48,111.25,111.37,79600.0,80.6093,80.6599,80.4935,80.5803,79600.0
2013-05-03 13:20:00,111.4,111.54,111.33,111.37,54200.0,80.602,80.7033,80.5514,80.5803,54200.0
2013-05-03 13:30:00,111.36,111.38,111.13,111.2,36600.0,80.5731,80.5876,80.4067,80.4573,36600.0
2013-05-03 13:40:00,111.23,111.49,111.19,111.37,42600.0,80.479,80.6672,80.4501,80.5803,42600.0
2013-05-03 13:50:00,111.34,111.39,111.17,111.24,64800.0,80.5586,80.5948,80.4356,80.4863,64800.0
2013-05-03 14:00:00,111.23,111.36,111.02,111.17,93700.0,80.479,80.5731,80.3271,80.4356,93700.0
2013-05-03 14:10:00,111.17,111.26,111.08,111.22,33800.0,80.4356,80.5007,80.3705,80.4718,33800.0
2013-05-03 14:20:00,111.2,111.34,111.16,111.23,34900.0,80.4573,80.5586,80.4284,80.479,34900.0
2013-05-03 14:30:00,111.21,111.25,111.02,111.08,29000.0,80.4646,80.4935,80.3271,80.3705,29000.0
2013-05-03 14:40:00,111.06,111.08,110.79,111.0,25500.0,80.356,80.3705,80.1607,80.3126,25500.0
2013-05-03 14:50:00,110.97,111.04,110.91,110.94,23100.0,80.2909,80.3416,80.2475,80.2692,23100.0
2013-05-03 15:00:00,110.86,110.91,110.7,110.75,32600.0,80.2113,80.2475,80.0956,80.1317,32600.0
2013-05-03 15:10:00,110.75,110.89,110.75,110.86,37700.0,80.1317,80.233,80.1317,80.2113,37700.0
2013-05-03 15:20:00,110.87,110.9,110.75,110.9,54900.0,80.2186,80.2403,80.1317,80.2403,54900.0
2013-05-03 15:30:00,110.89,110.91,110.71,110.78,80000.0,80.233,80.2475,80.1028,80.1534,80000.0
2013-05-03 15:40:00,110.77,110.79,110.68,110.69,96700.0,80.1462,80.1607,80.0811,80.0883,96700.0
2013-05-03 15:50:00,110.7,110.83,110.54,110.59,153900.0,80.0956,80.1896,79.9798,80.016,153900.0
2013-05-06 09:30:00,111.06,111.06,110.06,110.1,88700.0,80.356,80.356,79.6325,79.6614,88700.0
2013-05-06 09:40:00,110.07,110.45,109.94,110.2,68900.0,79.6397,79.9147,79.5457,79.7338,68900.0
2013-05-06 09:50:00,110.21,110.32,109.98,110.11,53100.0,79.741,79.8206,79.5746,79.6687,53100.0
2013-05-06 10:00:00,110.1,110.87,110.1,110.65,68000.0,79.6614,80.2186,79.6614,80.0594,68000.0
2013-05-06 10:10:00,110.64,111.34,110.64,111.34,94000.0,80.0522,80.5586,80.0522,80.5586,94000.0
2013-05-06 10:20:00,111.3,111.81,111.3,111.81,64200.0,80.5297,80.8987,80.5297,80.8987,64200.0
2013-05-06 10:30:00,111.82,112.06,111.76,111.77,68800.0,80.9059,81.0796,80.8625,80.8697,68800.0
2013-05-06 10:40:00,111.76,111.76,111.35,111.57,77800.0,80.8625,80.8625,80.5659,80.725,77800.0
2013-05-06 10:50:00,111.6,111.71,111.43,111.48,24400.0,80.7467,80.8263,80.6237,80.6599,24400.0
2013-05-06 11:00:00,111.46,111.5,111.34,111.4,41800.0,80.6455,80.6744,80.5586,80.602,41800.0
2013-05-06 11:10:00,111.4,111.61,111.4,111.5,17400.0,80.602,80.754,80.602,80.6744,17400.0
2013-05-06 11:20:00,111.47,111.56,111.35,111.4,54800.0,80.6527,80.7178,80.5659,80.602,54800.0
2013-05-06 11:30:00,111.35,111.42,111.22,111.33,33200.0,80.5659,80.6165,80.4718,80.5514,33200.0
2013-05-06 11:40:00,111.33,111.59,111.31,111.52,23700.0,80.5514,80.7395,80.5369,80.6889,23700.0
2013-05-06 11:50:00,111.47,111.67,111.4,111.6,48800.0,80.6527,80.7974,80.602,80.7467,48800.0
2013-05-06 12:00:00,111.56,111.59,111.43,111.52,90900.0,80.7178,80.7395,80.6237,80.6889,90900.0
2013-05-06 12:10:00,111.52,111.56,111.44,111.56,22700.0,80.6889,80.7178,80.631,80.7178,22700.0
2013-05-06 12:20:00,111.54,111.54,111.4,111.47,31600.0,80.7033,80.7033,80.602,80.6527,31600.0
2013-05-06 12:30:00,111.45,111.62,111.45,111.57,26400.0,80.6382,80.7612,80.6382,80.725,26400.0
2013-05-06 12:40:00,111.6,111.69,111.5,111.61,81300.0,80.7467,80.8119,80.6744,80.754,81300.0
2013-05-06 12:50:00,111.61,111.68,111.51,111.51,22400.0,80.754,80.8046,80.6816,80.6816,22400.0
2013-05-06 13:00:00,111.47,111.58,111.41,111.55,51500.0,80.6527,80.7323,80.6093,80.7106,51500.0
2013-05-06 13:10:00,111.53,111.63,111.43,111.55,35000.0,80.6961,80.7685,80.6237,80.7106,35000.0
2013-05-06 13:20:00,111.58,111.68,111.43,111.43,35100.0,80.7323,80.8046,80.6237,80.6237,35100.0
2013-05-06 13:30:00,111.43,111.53,111.06,111.06,84300.0,80.6237,80.6961,80.356,80.356,84300.0
2013-05-06 13:40:00,111.05,111.2,110.94,111.14,36000.0,80.3488,80.4573,80.2692,80.4139,36000.0
2013-05-06 13:50:00,111.1,111.14,110.98,111.01,42700.0,80.385,80.4139,80.2982,80.3199,42700.0
2013-05-06 14:00:00,110.98,111.15,110.95,111.12,25100.0,80.2982,80.4212,80.2764,80.3994,25100.0
2013-05-06 14:10:00,111.18,111.29,111.1,111.11,26100.0,80.4429,80.5225,80.385,80.3922,26100.0
2013-05-06 14:20:00,111.09,111.16,110.99,111.1,31000.0,80.3777,80.4284,80.3054,80.385,31000.0
2013-05-06 14:30:00,111.07,111.17,111.0,111.0,21700.0,80.3633,80.4356,80.3126,80.3126,21700.0
2013-05-06 14:40:00,111.0,111.14,111.0,111.03,23700.0,80.3126,80.4139,80.3126,80.3343,23700.0
2013-05-06 14:50:00,111.03,111.15,110.96,111.05,35300.0,80.3343,80.4212,80.2837,80.3488,35300.0
2013-05-06 15:00:00,111.06,111.12,110.98,111.07,42500.0,80.356,80.3994,80.2982,80.3633,42500.0
2013-05-06 15:10:00,111.07,111.08,110.93,110.96,47300.0,80.3633,80.3705,80.262,80.2837,47300.0
2013-05-06 15:20:00,110.97,111.0,110.82,111.0,41500.0,80.2909,80.3126,80.1824,80.3126,41500.0
2013-05-06 15:30:00,110.99,111.0,110.8,110.82,50000.0,80.3054,80.3126,80.1679,80.1824,50000.0
2013-05-06 15:40:00,110.83,110.91,110.73,110.82,56700.0,80.1896,80.2475,80.1173,80.1824,56700.0
2013-05-06 15:50:00,110.83,110.87,110.61,110.86,92800.0,80.1896,80.2186,80.0304,80.2113,92800.0
2013-05-07 09:30:00,111.14,112.5,111.14,112.22,64500.0,80.4139,81.3979,80.4139,81.1953,64500.0
2013-05-07 09:40:00,112.43,112.63,112.29,112.45,40300.0,81.3473,81.492,81.246,81.3618,40300.0
2013-05-07 09:50:00,112.49,113.09,112.39,113.01,54200.0,81.3907,81.8248,81.3183,81.7669,54200.0
2013-05-07 10:00:00,113.01,113.07,112.44,112.53,50600.0,81.7669,81.8103,81.3545,81.4196,50600.0
2013-05-07 10:10:00,112.5,112.5,111.86,111.91,52800.0,81.3979,81.3979,80.9349,80.971,52800.0
2013-05-07 10:20:00,111.8,112.37,111.67,112.2,40200.0,80.8915,81.3039,80.7974,81.1809,40200.0
2013-05-07 10:30:00,112.22,112.39,112.1,112.35,29100.0,81.1953,81.3183,81.1085,81.2894,29100.0
2013-05-07 10:40:00,112.35,112.4,112.25,112.38,18500.0,81.2894,81.3256,81.217,81.3111,18500.0
2013-05-07 10:50:00,112.32,112.43,112.02,112.06,51400.0,81.2677,81.3473,81.0506,81.0796,51400.0
2013-05-07 11:00:00,112.03,112.26,111.94,112.21,24600.0,81.0579,81.2243,80.9928,81.1881,24600.0
2013-05-07 11:10:00,112.22,112.4,112.19,112.35,90000.0,81.1953,81.3256,81.1736,81.2894,90000.0
2013-05-07 11:20:00,112.29,112.36,112.2,112.35,21500.0,81.246,81.2966,81.1809,81.2894,21500.0
2013-05-07 11:30:00,112.34,112.5,112.24,112.45,36400.0,81.2822,81.3979,81.2098,81.3618,36400.0
2013-05-07 11:40:00,112.4,112.46,112.11,112.18,32400.0,81.3256,81.369,81.1158,81.1664,32400.0
2013-05-07 11:50:00,112.16,112.22,111.85,112.16,18400.0,81.1519,81.1953,80.9276,81.1519,18400.0
2013-05-07 12:00:00,112.18,112.36,112.15,112.34,17300.0,81.1664,81.2966,81.1447,81.2822,17300.0
2013-05-07 12:10:00,112.36,112.4,112.21,112.21,16400.0,81.2966,81.3256,81.1881,81.1881,16400.0
2013-05-07 12:20:00,112.23,112.31,112.06,112.07,26200.0,81.2026,81.2605,81.0796,81.0868,26200.0
2013-05-07 12:30:00,112.06,112.2,112.06,112.19,26400.0,81.0796,81.1809,81.0796,81.1736,26400.0
2013-05-07 12:40:00,112.18,112.37,112.11,112.3,29500.0,81.1664,81.3039,81.1158,81.2532,29500.0
2013-05-07 12:50:00,112.34,112.38,112.19,112.29,75600.0,81.2822,81.3111,81.1736,81.246,75600.0
2013-05-07 13:00:00,112.25,112.27,112.08,112.23,20400.0,81.217,81.2315,81.094,81.2026,20400.0
2013-05-07 13:10:00,112.26,112.32,112.08,112.29,23800.0,81.2243,81.2677,81.094,81.246,23800.0
2013-05-07 13:20:00,112.3,112.41,112.28,112.34,20300.0,81.2532,81.3328,81.2388,81.2822,20300.0
2013-05-07 13:30:00,112.33,112.65,112.32,112.56,16900.0,81.2749,81.5065,81.2677,81.4413,16900.0
2013-05-07 13:40:00,112.56,112.64,112.51,112.59,19200.0,81.4413,81.4992,81.4052,81.463,19200.0
2013-05-07 13:50:00,112.57,112.71,112.47,112.64,25100.0,81.4486,81.5499,81.3762,81.4992,25100.0
2013-05-07 14:00:00,112.66,112.66,112.42,112.49,24000.0,81.5137,81.5137,81.34,81.3907,24000.0
2013-05-07 14:10:00,112.47,112.67,112.44,112.54,23800.0,81.3762,81.5209,81.3545,81.4269,23800.0
2013-05-07 14:20:00,112.56,112.78,112.47,112.77,23400.0,81.4413,81.6005,81.3762,81.5933,23400.0
2013-05-07 14:30:00,112.73,112.74,112.6,112.64,13700.0,81.5643,81.5716,81.4703,81.4992,13700.0
2013-05-07 14:40:00,112.64,112.79,112.61,112.78,20800.0,81.4992,81.6078,81.4775,81.6005,20800.0
2013-05-07 14:50:00,112.79,112.85,112.68,112.85,29600.0,81.6078,81.6512,81.5282,81.6512,29600.0
2013-05-07 15:00:00,112.85,112.91,112.78,112.82,53200.0,81.6512,81.6946,81.6005,81.6295,53200.0
2013-05-07 15:10:00,112.86,112.94,112.74,112.92,32800.0,81.6584,81.7163,81.5716,81.7018,32800.0
2013-05-07 15:20:00,112.92,112.95,112.86,112.92,28000.0,81.7018,81.7235,81.6584,81.7018,28000.0
2013-05-07 15:30:00,112.91,112.99,112.87,112.99,47900.0,81.6946,81.7525,81.6656,81.7525,47900.0
2013-05-07 15:40:00,112.99,112.99,112.74,112.77,63200.0,81.7525,81.7525,81.5716,81.5933,63200.0
2013-05-07 15:50:00,112.77,113.0,112.76,112.99,113700.0,81.5933,81.7597,81.5861,81.7525,113700.0
2013-05-08 09:30:00,113.05,113.77,112.44,113.72,128600.0,81.7959,82.3168,81.3545,82.2806,128600.0
2013-05-08 09:40:00,113.72,114.48,113.62,113.76,80400.0,82.2806,82.8305,82.2083,82.3096,80400.0
2013-05-08 09:50:00,113.7,114.66,113.67,114.65,99200.0,82.2662,82.9608,82.2445,82.9535,99200.0
2013-05-08 10:00:00,114.66,114.91,114.4,114.42,65800.0,82.9608,83.1417,82.7727,82.7871,65800.0
2013-05-08 10:10:00,114.42,114.56,114.1,114.32,53900.0,82.7871,82.8884,82.5556,82.7148,53900.0
2013-05-08 10:20:00,114.25,114.33,113.87,114.12,38700.0,82.6641,82.722,82.3892,82.5701,38700.0
2013-05-08 10:30:00,114.12,114.22,113.93,114.02,38900.0,82.5701,82.6424,82.4326,82.4977,38900.0
2013-05-08 10:40:00,113.95,114.12,113.89,114.11,23200.0,82.4471,82.5701,82.4036,82.5628,23200.0
2013-05-08 10:50:00,114.11,114.18,113.87,113.87,29000.0,82.5628,82.6135,82.3892,82.3892,29000.0
2013-05-08 11:00:00,113.91,114.16,113.9,114.13,27500.0,82.4181,82.599,82.4109,82.5773,27500.0
2013-05-08 11:10:00,114.1,114.18,114.04,114.16,25500.0,82.5556,82.6135,82.5122,82.599,25500.0
2013-05-08 11:20:00,114.17,114.43,114.15,114.19,45000.0,82.6062,82.7944,82.5918,82.6207,45000.0
2013-05-08 11:30:00,114.21,114.31,114.05,114.28,24700.0,82.6352,82.7075,82.5194,82.6858,24700.0
2013-05-08 11:40:00,114.32,114.77,114.27,114.67,39500.0,82.7148,83.0404,82.6786,82.968,39500.0
2013-05-08 11:50:00,114.65,114.75,114.62,114.67,16500.0,82.9535,83.0259,82.9318,82.968,16500.0
2013-05-08 12:00:00,114.69,114.7,114.56,114.59,24700.0,82.9825,82.9897,82.8884,82.9101,24700.0
2013-05-08 12:10:00,114.57,114.65,114.48,114.53,16500.0,82.8957,82.9535,82.8305,82.8667,16500.0
2013-05-08 12:20:00,114.53,114.85,114.53,114.85,39300.0,82.8667,83.0982,82.8667,83.0982,39300.0
2013-05-08 12:30:00,114.85,114.85,114.55,114.82,26400.0,83.0982,83.0982,82.8812,83.0765,26400.0
2013-05-08 12:40:00,114.82,114.99,114.78,114.82,37200.0,83.0765,83.1995,83.0476,83.0765,37200.0
2013-05-08 12:50:00,114.81,114.96,114.78,114.88,47300.0,83.0693,83.1778,83.0476,83.1199,47300.0
2013-05-08 13:00:00,114.88,114.93,114.85,114.92,27300.0,83.1199,83.1561,83.0982,83.1489,27300.0
2013-05-08 13:10:00,114.91,115.1,114.9,115.05,47700.0,83.1417,83.2791,83.1344,83.243,47700.0
2013-05-08 13:20:00,115.04,115.12,114.83,114.9,25700.0,83.2357,83.2936,83.0838,83.1344,25700.0
2013-05-08 13:30:00,114.94,114.96,114.59,114.59,36300.0,83.1634,83.1778,82.9101,82.9101,36300.0
2013-05-08 13:40:00,114.62,114.69,114.48,114.67,23400.0,82.9318,82.9825,82.8305,82.968,23400.0
2013-05-08 13:50:00,114.7,114.8,114.67,114.79,17300.0,82.9897,83.0621,82.968,83.0548,17300.0
2013-05-08 14:00:00,114.76,114.9,114.69,114.87,81100.0,83.0331,83.1344,82.9825,83.1127,81100.0
2013-05-08 14:10:00,114.9,115.1,114.86,115.06,36900.0,83.1344,83.2791,83.1055,83.2502,36900.0
2013-05-08 14:20:00,115.08,115.18,115.06,115.06,23700.0,83.2647,83.337,83.2502,83.2502,23700.0
2013-05-08 14:30:00,115.06,115.09,114.48,114.63,33600.0,83.2502,83.2719,82.8305,82.9391,33600.0
2013-05-08 14:40:00,114.65,114.7,114.43,114.66,27600.0,82.9535,82.9897,82.7944,82.9608,27600.0
2013-05-08 14:50:00,114.68,114.68,114.48,114.56,20100.0,82.9752,82.9752,82.8305,82.8884,20100.0
2013-05-08 15:00:00,114.63,114.66,114.46,114.64,31700.0,82.9391,82.9608,82.8161,82.9463,31700.0
2013-05-08 15:10:00,114.63,114.89,114.59,114.89,27900.0,82.9391,83.1272,82.9101,83.1272,27900.0
2013-05-08 15:20:00,114.89,114.95,114.73,114.91,39000.0,83.1272,83.1706,83.0114,83.1417,39000.0
2013-05-08 15:30:00,114.9,115.01,114.89,114.99,54700.0,83.1344,83.214,83.1272,83.1995,54700.0
2013-05-08 15:40:00,114.99,115.22,114.98,115.16,65400.0,83.1995,83.366,83.1923,83.3225,65400.0
2013-05-08 15:50:00,115.16,115.22,114.93,115.0,123300.0,83.3225,83.366,83.1561,83.2068,123300.0
2013-05-09 09:30:00,114.71,114.84,114.03,114.66,44200.0,82.9969,83.091,82.5049,82.9608,44200.0
2013-05-09 09:40:00,114.72,114.86,114.53,114.63,32100.0,83.0042,83.1055,82.8667,82.9391,32100.0
2013-05-09 09:50:00,114.59,114.95,114.47,114.81,26600.0,82.9101,83.1706,82.8233,83.0693,26600.0
2013-05-09 10:00:00,114.75,114.87,114.2,114.37,65100.0,83.0259,83.1127,82.6279,82.7509,65100.0
2013-05-09 10:10:00,114.41,114.5,114.07,114.12,81800.0,82.7799,82.845,82.5339,82.5701,81800.0
2013-05-09 10:20:00,114.16,114.16,113.64,113.83,39300.0,82.599,82.599,82.2228,82.3602,39300.0
2013-05-09 10:30:00,113.83,114.06,113.71,113.88,65900.0,82.3602,82.5266,82.2734,82.3964,65900.0
2013-05-09 10:40:00,113.92,114.15,113.81,113.97,73000.0,82.4254,82.5918,82.3458,82.4615,73000.0
2013-05-09 10:50:00,114.02,114.1,113.87,114.06,37000.0,82.4977,82.5556,82.3892,82.5266,37000.0
2013-05-09 11:00:00,113.99,114.14,113.91,114.1,84000.0,82.476,82.5845,82.4181,82.5556,84000.0
2013-05-09 11:10:00,114.15,114.3,114.08,114.22,51100.0,82.5918,82.7003,82.5411,82.6424,51100.0
2013-05-09 11:20:00,114.27,114.6,114.26,114.59,31700.0,82.6786,82.9174,82.6714,82.9101,31700.0
2013-05-09 11:30:00,114.63,114.65,114.34,114.42,75900.0,82.9391,82.9535,82.7292,82.7871,75900.0
2013-05-09 11:40:00,114.44,114.73,114.42,114.58,50300.0,82.8016,83.0114,82.7871,82.9029,50300.0
2013-05-09 11:50:00,114.66,114.76,114.61,114.71,36100.0,82.9608,83.0331,82.9246,82.9969,36100.0
2013-05-09 12:00:00,114.71,114.77,114.54,114.55,37500.0,82.9969,83.0404,82.8739,82.8812,37500.0
2013-05-09 12:10:00,114.56,114.69,114.45,114.6,71700.0,82.8884,82.9825,82.8088,82.9174,71700.0
2013-05-09 12:20:00,114.6,114.64,114.4,114.42,40900.0,82.9174,82.9463,82.7727,82.7871,40900.0
2013-05-09 12:30:00,114.42,114.56,114.28,114.28,38300.0,82.7871,82.8884,82.6858,82.6858,38300.0
2013-05-09 12:40:00,114.33,114.41,114.25,114.29,24400.0,82.722,82.7799,82.6641,82.6931,24400.0
2013-05-09 12:50:00,114.29,114.55,114.29,114.49,31900.0,82.6931,82.8812,82.6931,82.8378,31900.0
2013-05-09 13:00:00,114.49,114.54,114.34,114.43,41800.0,82.8378,82.8739,82.7292,82.7944,41800.0
2013-05-09 13:10:00,114.44,114.45,114.3,114.38,25200.0,82.8016,82.8088,82.7003,82.7582,25200.0
2013-05-09 13:20:00,114.37,114.48,114.29,114.47,23800.0,82.7509,82.8305,82.6931,82.8233,23800.0
2013-05-09 13:30:00,114.47,114.72,114.47,114.62,40400.0,82.8233,83.0042,82.8233,82.9318,40400.0
2013-05-09 13:40:00,114.65,114.82,114.56,114.82,18300.0,82.9535,83.0765,82.8884,83.0765,18300.0
2013-05-09 13:50:00,114.77,114.84,114.68,114.68,26900.0,83.0404,83.091,82.9752,82.9752,26900.0
2013-05-09 14:00:00,114.71,114.74,114.41,114.41,33700.0,82.9969,83.0187,82.7799,82.7799,33700.0
2013-05-09 14:10:00,114.4,114.5,114.34,114.43,37000.0,82.7727,82.845,82.7292,82.7944,37000.0
2013-05-09 14:20:00,114.41,114.63,114.41,114.52,61400.0,82.7799,82.9391,82.7799,82.8595,61400.0
2013-05-09 14:30:00,114.54,114.62,114.38,114.43,43500.0,82.8739,82.9318,82.7582,82.7944,43500.0
2013-05-09 14:40:00,114.4,114.51,114.32,114.35,41600.0,82.7727,82.8522,82.7148,82.7365,41600.0
2013-05-09 14:50:00,114.34,114.44,114.03,114.04,29000.0,82.7292,82.8016,82.5049,82.5122,29000.0
2013-05-09 15:00:00,114.02,114.36,113.84,114.23,56600.0,82.4977,82.7437,82.3675,82.6497,56600.0
2013-05-09 15:10:00,114.23,114.35,114.04,114.28,19600.0,82.6497,82.7365,82.5122,82.6858,19600.0
2013-05-09 15:20:00,114.27,114.46,114.24,114.41,22500.0,82.6786,82.8161,82.6569,82.7799,22500.0
2013-05-09 15:30:00,114.42,114.56,114.36,114.37,40600.0,82.7871,82.8884,82.7437,82.7509,40600.0
2013-05-09 15:40:00,114.46,114.46,114.15,114.24,74400.0,82.8161,82.8161,82.5918,82.6569,74400.0
2013-05-09 15:50:00,114.24,114.27,113.91,114.27,52500.0,82.6569,82.6786,82.4181,82.6786,52500.0
2013-05-10 09:30:00,114.08,114.52,113.8,114.3,59300.0,82.5411,82.8595,82.3385,82.7003,59300.0
2013-05-10 09:40:00,114.41,114.52,113.54,114.17,57600.0,82.7799,82.8595,82.1504,82.6062,57600.0
2013-05-10 09:50:00,114.07,114.6,113.7,114.55,43500.0,82.5339,82.9174,82.2662,82.8812,43500.0
2013-05-10 10:00:00,114.55,114.79,114.23,114.26,45000.0,82.8812,83.0548,82.6497,82.6714,45000.0
2013-05-10 10:10:00,114.25,114.67,114.25,114.6,47000.0,82.6641,82.968,82.6641,82.9174,47000.0
2013-05-10 10:20:00,114.62,114.81,114.54,114.62,81600.0,82.9318,83.0693,82.8739,82.9318,81600.0
2013-05-10 10:30:00,114.61,114.65,114.25,114.42,42900.0,82.9246,82.9535,82.6641,82.7871,42900.0
2013-05-10 10:40:00,114.44,114.59,114.32,114.48,47300.0,82.8016,82.9101,82.7148,82.8305,47300.0
2013-05-10 10:50:00,114.53,114.69,114.43,114.62,49100.0,82.8667,82.9825,82.7944,82.9318,49100.0
2013-05-10 11:00:00,114.6,114.68,114.35,114.68,84900.0,82.9174,82.9752,82.7365,82.9752,84900.0
2013-05-10 11:10:00,114.62,114.78,114.52,114.59,104400.0,82.9318,83.0476,82.8595,82.9101,104400.0
2013-05-10 11:20:00,114.55,114.82,114.51,114.77,72600.0,82.8812,83.0765,82.8522,83.0404,72600.0
2013-05-10 11:30:00,114.84,114.96,114.82,114.86,49300.0,83.091,83.1778,83.0765,83.1055,49300.0
2013-05-10 11:40:00,114.89,114.9,114.66,114.67,113000.0,83.1272,83.1344,82.9608,82.968,113000.0
2013-05-10 11:50:00,114.66,114.67,114.25,114.3,68600.0,82.9608,82.968,82.6641,82.7003,68600.0
2013-05-10 12:00:00,114.32,114.32,113.87,113.9,64500.0,82.7148,82.7148,82.3892,82.4109,64500.0
2013-05-10 12:10:00,113.94,114.05,113.73,113.83,36800.0,82.4398,82.5194,82.2879,82.3602,36800.0
2013-05-10 12:20:00,113.88,114.09,113.84,113.92,52500.0,82.3964,82.5484,82.3675,82.4254,52500.0
2013-05-10 12:30:00,113.92,114.06,113.84,113.95,56100.0,82.4254,82.5266,82.3675,82.4471,56100.0
2013-05-10 12:40:00,113.92,113.96,113.71,113.75,38200.0,82.4254,82.4543,82.2734,82.3024,38200.0
2013-05-10 12:50:00,113.73,113.85,113.69,113.73,32500.0,82.2879,82.3747,82.2589,82.2879,32500.0
2013-05-10 13:00:00,113.73,113.87,113.67,113.8,40300.0,82.2879,82.3892,82.2445,82.3385,40300.0
2013-05-10 13:10:00,113.82,113.97,113.8,113.97,23400.0,82.353,82.4615,82.3385,82.4615,23400.0
2013-05-10 13:20:00,113.97,114.22,113.92,114.19,33700.0,82.4615,82.6424,82.4254,82.6207,33700.0
2013-05-10 13:30:00,114.22,114.34,114.19,114.19,14500.0,82.6424,82.7292,82.6207,82.6207,14500.0
2013-05-10 13:40:00,114.22,114.41,114.21,114.37,17500.0,82.6424,82.7799,82.6352,82.7509,17500.0
2013-05-10 13:50:00,114.4,114.4,114.06,114.08,20400.0,82.7727,82.7727,82.5266,82.5411,20400.0
2013-05-10 14:00:00,114.09,114.15,113.95,114.1,49000.0,82.5484,82.5918,82.4471,82.5556,49000.0
2013-05-10 14:10:00,114.1,114.15,113.8,113.82,26000.0,82.5556,82.5918,82.3385,82.353,26000.0
2013-05-10 14:20:00,113.82,113.85,113.79,113.85,29700.0,82.353,82.3747,82.3313,82.3747,29700.0
2013-05-10 14:30:00,113.91,114.12,113.89,113.93,15300.0,82.4181,82.5701,82.4036,82.4326,15300.0
2013-05-10 14:40:00,113.94,114.21,113.94,114.19,20000.0,82.4398,82.6352,82.4398,82.6207,20000.0
2013-05-10 14:50:00,114.18,114.2,113.91,113.96,23300.0,82.6135,82.6279,82.4181,82.4543,23300.0
2013-05-10 15:00:00,114.0,114.06,113.93,114.03,17600.0,82.4832,82.5266,82.4326,82.5049,17600.0
2013-05-10 15:10:00,114.05,114.15,114.04,114.1,19700.0,82.5194,82.5918,82.5122,82.5556,19700.0
2013-05-10 15:20:00,114.1,114.29,114.1,114.18,29300.0,82.5556,82.6931,82.5556,82.6135,29300.0
2013-05-10 15:30:00,114.19,114.26,114.04,114.04,27200.0,82.6207,82.6714,82.5122,82.5122,27200.0
2013-05-10 15:40:00,114.06,114.4,114.05,114.36,34600.0,82.5266,82.7727,82.5194,82.7437,34600.0
2013-05-10 15:50:00,114.35,114.43,114.19,114.38,63700.0,82.7365,82.7944,82.6207,82.7582,63700.0
2013-05-13 09:30:00,114.23,114.23,113.62,113.8,59100.0,82.6497,82.6497,82.2083,82.3385,59100.0
2013-05-13 09:40:00,113.82,113.96,113.69,113.96,40000.0,82.353,82.4543,82.2589,82.4543,40000.0
2013-05-13 09:50:00,113.87,113.94,113.3,113.57,49800.0,82.3892,82.4398,81.9768,82.1721,49800.0
2013-05-13 10:00:00,113.53,114.23,113.5,114.2,68100.0,82.1432,82.6497,82.1215,82.6279,68100.0
2013-05-13 10:10:00,114.18,114.27,113.68,113.98,40900.0,82.6135,82.6786,82.2517,82.4688,40900.0
2013-05-13 10:20:00,113.96,114.09,113.59,113.7,48000.0,82.4543,82.5484,82.1866,82.2662,48000.0
2013-05-13 10:30:00,113.7,114.01,113.62,113.87,31600.0,82.2662,82.4905,82.2083,82.3892,31600.0
2013-05-13 10:40:00,113.92,114.0,113.83,113.91,22100.0,82.4254,82.4832,82.3602,82.4181,22100.0
2013-05-13 10:50:00,113.9,114.03,113.75,113.97,45100.0,82.4109,82.5049,82.3024,82.4615,45100.0
2013-05-13 11:00:00,113.94,113.96,113.62,113.93,83800.0,82.4398,82.4543,82.2083,82.4326,83800.0
2013-05-13 11:10:00,113.92,114.19,113.86,113.95,34900.0,82.4254,82.6207,82.3819,82.4471,34900.0
2013-05-13 11:20:00,113.88,113.94,113.62,113.85,27500.0,82.3964,82.4398,82.2083,82.3747,27500.0
2013-05-13 11:30:00,113.88,114.07,113.83,114.04,29800.0,82.3964,82.5339,82.3602,82.5122,29800.0
2013-05-13 11:40:00,114.05,114.17,113.95,114.17,13300.0,82.5194,82.6062,82.4471,82.6062,13300.0
2013-05-13 11:50:00,114.15,114.33,114.15,114.33,15900.0,82.5918,82.722,82.5918,82.722,15900.0
2013-05-13 12:00:00,114.31,114.39,114.28,114.34,11000.0,82.7075,82.7654,82.6858,82.7292,11000.0
2013-05-13 12:10:00,114.36,114.39,114.23,114.27,17200.0,82.7437,82.7654,82.6497,82.6786,17200.0
2013-05-13 12:20:00,114.27,114.3,113.94,113.94,15600.0,82.6786,82.7003,82.4398,82.4398,15600.0
2013-05-13 12:30:00,113.96,114.07,113.83,114.07,20700.0,82.4543,82.5339,82.3602,82.5339,20700.0
2013-05-13 12:40:00,114.04,114.04,113.86,113.91,61400.0,82.5122,82.5122,82.3819,82.4181,61400.0
2013-05-13 12:50:00,113.92,113.92,113.63,113.76,55100.0,82.4254,82.4254,82.2155,82.3096,55100.0
2013-05-13 13:00:00,113.76,113.82,113.62,113.64,50000.0,82.3096,82.353,82.2083,82.2228,50000.0
2013-05-13 13:10:00,113.62,113.7,113.52,113.58,13900.0,82.2083,82.2662,82.1359,82.1794,13900.0
2013-05-13 13:20:00,113.58,113.66,113.34,113.34,27600.0,82.1794,82.2372,82.0057,82.0057,27600.0
2013-05-13 13:30:00,113.37,113.6,113.37,113.43,19800.0,82.0274,82.1938,82.0274,82.0708,19800.0
2013-05-13 13:40:00,113.42,113.45,113.24,113.24,36600.0,82.0636,82.0853,81.9333,81.9333,36600.0
2013-05-13 13:50:00,113.24,113.36,113.15,113.31,45800.0,81.9333,82.0202,81.8682,81.984,45800.0
2013-05-13 14:00:00,113.3,113.49,113.18,113.27,56000.0,81.9768,82.1142,81.8899,81.9551,56000.0
2013-05-13 14:10:00,113.31,113.31,113.05,113.1,48600.0,81.984,81.984,81.7959,81.8321,48600.0
2013-05-13 14:20:00,113.1,113.34,113.08,113.24,21600.0,81.8321,82.0057,81.8176,81.9333,21600.0
2013-05-13 14:30:00,113.21,113.42,113.21,113.29,27500.0,81.9116,82.0636,81.9116,81.9695,27500.0
2013-05-13 14:40:00,113.3,113.38,113.29,113.34,12400.0,81.9768,82.0346,81.9695,82.0057,12400.0
2013-05-13 14:50:00,113.35,113.55,113.35,113.55,21600.0,82.0129,82.1576,82.0129,82.1576,21600.0
2013-05-13 15:00:00,113.57,113.6,113.4,113.44,26000.0,82.1721,82.1938,82.0491,82.0781,26000.0
2013-05-13 15:10:00,113.44,113.44,113.17,113.39,26500.0,82.0781,82.0781,81.8827,82.0419,26500.0
2013-05-13 15:20:00,113.39,113.53,113.36,113.42,23600.0,82.0419,82.1432,82.0202,82.0636,23600.0
2013-05-13 15:30:00,113.42,113.48,113.36,113.43,25800.0,82.0636,82.107,82.0202,82.0708,25800.0
2013-05-13 15:40:00,113.42,113.47,113.21,113.28,32600.0,82.0636,82.0998,81.9116,81.9623,32600.0
2013-05-13 15:50:00,113.27,113.42,113.19,113.4,58400.0,81.9551,82.0636,81.8972,82.0491,58400.0
2013-05-14 09:30:00,113.65,114.09,113.5,113.78,33700.0,82.23,82.5484,82.1215,82.3241,33700.0
2013-05-14 09:40:00,113.77,113.9,113.23,113.43,37400.0,82.3168,82.4109,81.9261,82.0708,37400.0
2013-05-14 09:50:00,113.39,113.53,113.17,113.34,30800.0,82.0419,82.1432,81.8827,82.0057,30800.0
2013-05-14 10:00:00,113.34,113.6,112.95,113.59,125800.0,82.0057,82.1938,81.7235,82.1866,125800.0
2013-05-14 10:10:00,113.64,114.25,113.59,114.18,41600.0,82.2228,82.6641,82.1866,82.6135,41600.0
2013-05-14 10:20:00,114.16,114.31,113.92,114.31,41600.0,82.599,82.7075,82.4254,82.7075,41600.0
2013-05-14 10:30:00,114.3,114.47,114.26,114.45,67700.0,82.7003,82.8233,82.6714,82.8088,67700.0
2013-05-14 10:40:00,114.45,114.46,114.23,114.26,19700.0,82.8088,82.8161,82.6497,82.6714,19700.0
2013-05-14 10:50:00,114.28,114.39,114.25,114.39,21200.0,82.6858,82.7654,82.6641,82.7654,21200.0
2013-05-14 11:00:00,114.4,114.5,114.35,114.48,56700.0,82.7727,82.845,82.7365,82.8305,56700.0
2013-05-14 11:10:00,114.47,114.63,114.4,114.42,46100.0,82.8233,82.9391,82.7727,82.7871,46100.0
2013-05-14 11:20:00,114.42,114.46,114.24,114.27,33400.0,82.7871,82.8161,82.6569,82.6786,33400.0
2013-05-14 11:30:00,114.26,114.58,114.26,114.57,46700.0,82.6714,82.9029,82.6714,82.8957,46700.0
2013-05-14 11:40:00,114.53,114.69,114.5,114.59,14400.0,82.8667,82.9825,82.845,82.9101,14400.0
2013-05-14 11:50:00,114.53,114.83,114.5,114.79,19200.0,82.8667,83.0838,82.845,83.0548,19200.0
2013-05-14 12:00:00,114.76,114.79,114.65,114.71,11800.0,83.0331,83.0548,82.9535,82.9969,11800.0
2013-05-14 12:10:00,114.76,115.04,114.72,115.0,35900.0,83.0331,83.2357,83.0042,83.2068,35900.0
2013-05-14 12:20:00,114.99,115.11,114.92,114.97,15800.0,83.1995,83.2864,83.1489,83.1851,15800.0
2013-05-14 12:30:00,114.92,114.99,114.69,114.72,51000.0,83.1489,83.1995,82.9825,83.0042,51000.0
2013-05-14 12:40:00,114.72,115.03,114.71,115.01,21200.0,83.0042,83.2285,82.9969,83.214,21200.0
2013-05-14 12:50:00,114.98,115.02,114.89,114.96,29500.0,83.1923,83.2212,83.1272,83.1778,29500.0
2013-05-14 13:00:00,114.98,115.04,114.94,115.03,15500.0,83.1923,83.2357,83.1634,83.2285,15500.0
2013-05-14 13:10:00,115.0,115.18,115.0,115.12,25500.0,83.2068,83.337,83.2068,83.2936,25500.0
2013-05-14 13:20:00,115.1,115.12,114.96,115.11,43600.0,83.2791,83.2936,83.1778,83.2864,43600.0
2013-05-14 13:30:00,115.12,115.19,115.05,115.1,12300.0,83.2936,83.3442,83.243,83.2791,12300.0
2013-05-14 13:40:00,115.09,115.16,115.04,115.07,56400.0,83.2719,83.3225,83.2357,83.2574,56400.0
2013-05-14 13:50:00,115.05,115.06,114.75,114.79,14700.0,83.243,83.2502,83.0259,83.0548,14700.0
2013-05-14 14:00:00,114.75,114.79,114.64,114.76,8900.0,83.0259,83.0548,82.9463,83.0331,8900.0
2013-05-14 14:10:00,114.77,114.85,114.68,114.73,35100.0,83.0404,83.0982,82.9752,83.0114,35100.0
2013-05-14 14:20:00,114.71,114.74,114.58,114.68,35300.0,82.9969,83.0187,82.9029,82.9752,35300.0
2013-05-14 14:30:00,114.7,114.95,114.7,114.91,25300.0,82.9897,83.1706,82.9897,83.1417,25300.0
2013-05-14 14:40:00,114.9,114.9,114.74,114.84,27200.0,83.1344,83.1344,83.0187,83.091,27200.0
2013-05-14 14:50:00,114.84,114.85,114.53,114.57,22500.0,83.091,83.0982,82.8667,82.8957,22500.0
2013-05-14 15:00:00,114.56,114.79,114.56,114.74,18100.0,82.8884,83.0548,82.8884,83.0187,18100.0
2013-05-14 15:10:00,114.73,114.81,114.69,114.77,20500.0,83.0114,83.0693,82.9825,83.0404,20500.0
2013-05-14 15:20:00,114.77,114.85,114.65,114.68,23600.0,83.0404,83.0982,82.9535,82.9752,23600.0
2013-05-14 15:30:00,114.68,115.0,114.68,114.98,44300.0,82.9752,83.2068,82.9752,83.1923,44300.0
2013-05-14 15:40:00,114.98,114.99,114.87,114.94,35500.0,83.1923,83.1995,83.1127,83.1634,35500.0
2013-05-14 15:50:00,114.93,114.94,114.75,114.83,97200.0,83.1561,83.1634,83.0259,83.0838,97200.0
2013-05-15 09:30:00,113.98,113.99,113.08,113.77,89900.0,82.4688,82.476,81.8176,82.3168,89900.0
2013-05-15 09:40:00,113.84,114.47,113.67,114.2,35800.0,82.3675,82.8233,82.2445,82.6279,35800.0
2013-05-15 09:50:00,114.21,114.58,113.96,114.4,35700.0,82.6352,82.9029,82.4543,82.7727,35700.0
2013-05-15 10:00:00,114.38,114.46,114.13,114.13,48800.0,82.7582,82.8161,82.5773,82.5773,48800.0
2013-05-15 10:10:00,114.15,114.17,113.92,114.09,62200.0,82.5918,82.6062,82.4254,82.5484,62200.0
2013-05-15 10:20:00,114.17,114.29,113.95,114.04,35700.0,82.6062,82.6931,82.4471,82.5122,35700.0
2013-05-15 10:30:00,113.97,114.38,113.97,114.38,45900.0,82.4615,82.7582,82.4615,82.7582,45900.0
2013-05-15 10:40:00,114.4,114.56,113.98,114.06,39500.0,82.7727,82.8884,82.4688,82.5266,39500.0
2013-05-15 10:50:00,114.06,114.21,114.01,114.11,26800.0,82.5266,82.6352,82.4905,82.5628,26800.0
2013-05-15 11:00:00,114.09,114.4,114.05,114.3,19300.0,82.5484,82.7727,82.5194,82.7003,19300.0
2013-05-15 11:10:00,114.32,114.62,114.2,114.62,17300.0,82.7148,82.9318,82.6279,82.9318,17300.0
2013-05-15 11:20:00,114.64,114.68,114.28,114.29,28700.0,82.9463,82.9752,82.6858,82.6931,28700.0
2013-05-15 11:30:00,114.28,114.73,114.25,114.64,36700.0,82.6858,83.0114,82.6641,82.9463,36700.0
2013-05-15 11:40:00,114.65,114.67,114.47,114.55,20800.0,82.9535,82.968,82.8233,82.8812,20800.0
2013-05-15 11:50:00,114.55,114.69,114.51,114.67,27200.0,82.8812,82.9825,82.8522,82.968,27200.0
2013-05-15 12:00:00,114.67,114.88,114.6,114.88,25500.0,82.968,83.1199,82.9174,83.1199,25500.0
2013-05-15 12:10:00,114.79,114.94,114.73,114.91,12600.0,83.0548,83.1634,83.0114,83.1417,12600.0
2013-05-15 12:20:00,114.97,114.97,114.72,114.82,38800.0,83.1851,83.1851,83.0042,83.0765,38800.0
2013-05-15 12:30:00,114.84,115.09,114.84,115.0,52500.0,83.091,83.2719,83.091,83.2068,52500.0
2013-05-15 12:40:00,114.99,115.15,114.99,115.0,6000.0,83.1995,83.3153,83.1995,83.2068,6000.0
2013-05-15 12:50:00,115.06,115.08,114.83,114.84,42400.0,83.2502,83.2647,83.0838,83.091,42400.0
2013-05-15 13:00:00,114.85,114.86,114.62,114.64,46100.0,83.0982,83.1055,82.9318,82.9463,46100.0
2013-05-15 13:10:00,114.62,114.67,114.54,114.58,6800.0,82.9318,82.968,82.8739,82.9029,6800.0
2013-05-15 13:20:00,114.55,114.6,114.44,114.59,26400.0,82.8812,82.9174,82.8016,82.9101,26400.0
2013-05-15 13:30:00,114.58,114.67,114.51,114.57,25900.0,82.9029,82.968,82.8522,82.8957,25900.0
2013-05-15 13:40:00,114.57,114.57,114.42,114.51,42100.0,82.8957,82.8957,82.7871,82.8522,42100.0
2013-05-15 13:50:00,114.51,114.54,114.25,114.26,29300.0,82.8522,82.8739,82.6641,82.6714,29300.0
2013-05-15 14:00:00,114.3,114.39,114.19,114.2,77700.0,82.7003,82.7654,82.6207,82.6279,77700.0
2013-05-15 14:10:00,114.2,114.26,114.01,114.04,48600.0,82.6279,82.6714,82.4905,82.5122,48600.0
2013-05-15 14:20:00,114.02,114.15,113.9,114.11,12200.0,82.4977,82.5918,82.4109,82.5628,12200.0
2013-05-15 14:30:00,114.13,114.19,114.06,114.06,34400.0,82.5773,82.6207,82.5266,82.5266,34400.0
2013-05-15 14:40:00,114.07,114.19,113.63,114.01,25100.0,82.5339,82.6207,82.2155,82.4905,25100.0
2013-05-15 14:50:00,114.0,114.14,113.87,114.11,14000.0,82.4832,82.5845,82.3892,82.5628,14000.0
2013-05-15 15:00:00,114.08,114.17,113.86,114.1,32100.0,82.5411,82.6062,82.3819,82.5556,32100.0
2013-05-15 15:10:00,114.1,114.22,114.02,114.14,47600.0,82.5556,82.6424,82.4977,82.5845,47600.0
2013-05-15 15:20:00,114.14,114.37,114.11,114.3,30800.0,82.5845,82.7509,82.5628,82.7003,30800.0
2013-05-15 15:30:00,114.34,114.58,114.34,114.54,32700.0,82.7292,82.9029,82.7292,82.8739,32700.0
2013-05-15 15:40:00,114.54,114.6,114.37,114.53,29900.0,82.8739,82.9174,82.7509,82.8667,29900.0
2013-05-15 15:50:00,114.54,114.67,114.48,114.66,64900.0,82.8739,82.968,82.8305,82.9608,64900.0
2013-05-16 09:30:00,114.16,114.6,113.9,114.26,42000.0,82.599,82.9174,82.4109,82.6714,42000.0
2013-05-16 09:40:00,114.26,115.17,114.23,115.01,29000.0,82.6714,83.3298,82.6497,83.214,29000.0
2013-05-16 09:50:00,114.96,115.1,114.57,115.1,22600.0,83.1778,83.2791,82.8957,83.2791,22600.0
2013-05-16 10:00:00,114.99,115.03,114.21,114.27,20100.0,83.1995,83.2285,82.6352,82.6786,20100.0
2013-05-16 10:10:00,114.27,114.64,114.17,114.44,18600.0,82.6786,82.9463,82.6062,82.8016,18600.0
2013-05-16 10:20:00,114.56,115.09,114.56,114.88,31700.0,82.8884,83.2719,82.8884,83.1199,31700.0
2013-05-16 10:30:00,114.87,115.63,114.74,115.5,47600.0,83.1127,83.6626,83.0187,83.5685,47600.0
2013-05-16 10:40:00,115.5,115.61,115.18,115.29,41900.0,83.5685,83.6481,83.337,83.4166,41900.0
2013-05-16 10:50:00,115.29,115.51,115.09,115.5,38200.0,83.4166,83.5758,83.2719,83.5685,38200.0
2013-05-16 11:00:00,115.49,115.88,115.44,115.77,75800.0,83.5613,83.8435,83.5251,83.7639,75800.0
2013-05-16 11:10:00,115.77,116.05,115.76,115.84,34600.0,83.7639,83.9665,83.7567,83.8145,34600.0
2013-05-16 11:20:00,115.79,116.06,115.79,116.04,28200.0,83.7784,83.9737,83.7784,83.9593,28200.0
2013-05-16 11:30:00,116.0,116.16,115.82,115.94,72700.0,83.9303,84.0461,83.8001,83.8869,72700.0
2013-05-16 11:40:00,115.96,115.96,115.76,115.88,14100.0,83.9014,83.9014,83.7567,83.8435,14100.0
2013-05-16 11:50:00,115.86,116.0,115.56,115.59,31900.0,83.829,83.9303,83.612,83.6337,31900.0
2013-05-16 12:00:00,115.6,115.7,115.55,115.7,9800.0,83.6409,83.7133,83.6047,83.7133,9800.0
2013-05-16 12:10:00,115.71,115.73,115.42,115.52,39100.0,83.7205,83.735,83.5107,83.583,39100.0
2013-05-16 12:20:00,115.49,115.55,115.28,115.33,9300.0,83.5613,83.6047,83.4094,83.4455,9300.0
2013-05-16 12:30:00,115.31,115.35,115.13,115.2,11100.0,83.4311,83.46,83.3008,83.3515,11100.0
2013-05-16 12:40:00,115.2,115.2,114.97,115.0,23500.0,83.3515,83.3515,83.1851,83.2068,23500.0
2013-05-16 12:50:00,115.0,115.14,114.91,115.14,33900.0,83.2068,83.3081,83.1417,83.3081,33900.0
2013-05-16 13:00:00,115.11,115.17,115.09,115.12,10500.0,83.2864,83.3298,83.2719,83.2936,10500.0
2013-05-16 13:10:00,115.12,115.22,115.04,115.07,8100.0,83.2936,83.366,83.2357,83.2574,8100.0
2013-05-16 13:20:00,115.07,115.07,114.99,115.01,15800.0,83.2574,83.2574,83.1995,83.214,15800.0
2013-05-16 13:30:00,115.02,115.05,114.96,114.99,14100.0,83.2212,83.243,83.1778,83.1995,14100.0
2013-05-16 13:40:00,114.99,115.01,114.86,115.0,19000.0,83.1995,83.214,83.1055,83.2068,19000.0
2013-05-16 13:50:00,115.01,115.04,114.76,114.96,24400.0,83.214,83.2357,83.0331,83.1778,24400.0
2013-05-16 14:00:00,114.98,115.14,114.96,115.13,19200.0,83.1923,83.3081,83.1778,83.3008,19200.0
2013-05-16 14:10:00,115.13,115.32,115.11,115.25,12700.0,83.3008,83.4383,83.2864,83.3877,12700.0
2013-05-16 14:20:00,115.24,115.25,115.08,115.13,14800.0,83.3804,83.3877,83.2647,83.3008,14800.0
2013-05-16 14:30:00,115.17,115.19,115.06,115.15,16700.0,83.3298,83.3442,83.2502,83.3153,16700.0
2013-05-16 14:40:00,115.12,115.12,114.94,115.02,23300.0,83.2936,83.2936,83.1634,83.2212,23300.0
2013-05-16 14:50:00,115.04,115.04,114.87,114.87,34800.0,83.2357,83.2357,83.1127,83.1127,34800.0
2013-05-16 15:00:00,114.85,115.03,114.85,114.95,39700.0,83.0982,83.2285,83.0982,83.1706,39700.0
2013-05-16 15:10:00,114.95,115.03,114.82,114.85,27200.0,83.1706,83.2285,83.0765,83.0982,27200.0
2013-05-16 15:20:00,114.83,114.9,114.64,114.77,69000.0,83.0838,83.1344,82.9463,83.0404,69000.0
2013-05-16 15:30:00,114.74,114.77,114.28,114.32,35500.0,83.0187,83.0404,82.6858,82.7148,35500.0
2013-05-16 15:40:00,114.3,114.42,114.1,114.3,56900.0,82.7003,82.7871,82.5556,82.7003,56900.0
2013-05-16 15:50:00,114.29,114.44,114.23,114.35,103300.0,82.6931,82.8016,82.6497,82.7365,103300.0
2013-05-17 09:30:00,115.06,115.72,114.69,115.38,88400.0,83.2502,83.7277,82.9825,83.4817,88400.0
2013-05-17 09:40:00,115.3,115.84,115.29,115.84,35300.0,83.4238,83.8145,83.4166,83.8145,35300.0
2013-05-17 09:50:00,115.77,116.35,115.65,116.27,38300.0,83.7639,84.1835,83.6771,84.1257,38300.0
2013-05-17 10:00:00,116.22,116.66,116.15,116.26,23800.0,84.0895,84.4078,84.0388,84.1184,23800.0
2013-05-17 10:10:00,116.26,116.27,115.76,116.15,21100.0,84.1184,84.1257,83.7567,84.0388,21100.0
2013-05-17 10:20:00,116.16,116.22,115.75,116.01,15000.0,84.0461,84.0895,83.7494,83.9375,15000.0
2013-05-17 10:30:00,116.03,116.12,115.85,115.93,25100.0,83.952,84.0171,83.8218,83.8797,25100.0
2013-05-17 10:40:00,115.97,115.99,115.88,115.91,14600.0,83.9086,83.9231,83.8435,83.8652,14600.0
2013-05-17 10:50:00,115.86,115.86,115.62,115.71,37700.0,83.829,83.829,83.6554,83.7205,37700.0
2013-05-17 11:00:00,115.76,115.83,115.53,115.64,27400.0,83.7567,83.8073,83.5902,83.6698,27400.0
2013-05-17 11:10:00,115.63,115.9,115.58,115.79,20400.0,83.6626,83.858,83.6264,83.7784,20400.0
2013-05-17 11:20:00,115.79,115.9,115.76,115.8,27300.0,83.7784,83.858,83.7567,83.7856,27300.0
2013-05-17 11:30:00,115.82,115.95,115.76,115.93,14400.0,83.8001,83.8941,83.7567,83.8797,14400.0
2013-05-17 11:40:00,115.95,115.98,115.79,115.88,40900.0,83.8941,83.9158,83.7784,83.8435,40900.0
2013-05-17 11:50:00,115.9,115.99,115.87,115.95,13200.0,83.858,83.9231,83.8363,83.8941,13200.0
2013-05-17 12:00:00,115.95,115.95,115.74,115.8,22300.0,83.8941,83.8941,83.7422,83.7856,22300.0
2013-05-17 12:10:00,115.84,116.03,115.81,116.01,13900.0,83.8145,83.952,83.7928,83.9375,13900.0
2013-05-17 12:20:00,116.06,116.21,116.01,116.16,8500.0,83.9737,84.0823,83.9375,84.0461,8500.0
2013-05-17 12:30:00,116.19,116.3,116.1,116.11,8500.0,84.0678,84.1474,84.0027,84.0099,8500.0
2013-05-17 12:40:00,116.13,116.18,116.05,116.17,10500.0,84.0244,84.0605,83.9665,84.0533,10500.0
2013-05-17 12:50:00,116.19,116.2,116.1,116.15,7500.0,84.0678,84.075,84.0027,84.0388,7500.0
2013-05-17 13:00:00,116.17,116.18,116.07,116.11,22500.0,84.0533,84.0605,83.981,84.0099,22500.0
2013-05-17 13:10:00,116.15,116.17,116.07,116.13,16900.0,84.0388,84.0533,83.981,84.0244,16900.0
2013-05-17 13:20:00,116.11,116.24,116.1,116.1,5800.0,84.0099,84.104,84.0027,84.0027,5800.0
2013-05-17 13:30:00,116.16,116.19,116.07,116.17,16400.0,84.0461,84.0678,83.981,84.0533,16400.0
2013-05-17 13:40:00,116.12,116.17,116.07,116.07,2100.0,84.0171,84.0533,83.981,83.981,2100.0
2013-05-17 13:50:00,116.06,116.06,115.92,115.94,7200.0,83.9737,83.9737,83.8724,83.8869,7200.0
2013-05-17 14:00:00,115.91,115.91,115.81,115.81,8500.0,83.8652,83.8652,83.7928,83.7928,8500.0
2013-05-17 14:10:00,115.85,116.02,115.82,115.95,11700.0,83.8218,83.9448,83.8001,83.8941,11700.0
2013-05-17 14:20:00,115.94,116.12,115.84,116.09,8600.0,83.8869,84.0171,83.8145,83.9954,8600.0
2013-05-17 14:30:00,116.04,116.13,115.96,116.02,22100.0,83.9593,84.0244,83.9014,83.9448,22100.0
2013-05-17 14:40:00,116.08,116.28,115.98,116.26,19600.0,83.9882,84.1329,83.9158,84.1184,19600.0
2013-05-17 14:50:00,116.21,116.29,116.12,116.29,36500.0,84.0823,84.1401,84.0171,84.1401,36500.0
2013-05-17 15:00:00,116.3,116.4,116.25,116.4,18500.0,84.1474,84.2197,84.1112,84.2197,18500.0
2013-05-17 15:10:00,116.37,116.6,116.34,116.52,35600.0,84.198,84.3644,84.1763,84.3066,35600.0
2013-05-17 15:20:00,116.54,116.64,116.45,116.47,36000.0,84.321,84.3934,84.2559,84.2704,36000.0
2013-05-17 15:30:00,116.48,116.57,116.36,116.36,42300.0,84.2776,84.3427,84.1908,84.1908,42300.0
2013-05-17 15:40:00,116.36,116.37,116.21,116.21,47600.0,84.1908,84.198,84.0823,84.0823,47600.0
2013-05-17 15:50:00,116.22,116.46,116.14,116.45,103600.0,84.0895,84.2631,84.0316,84.2559,103600.0
2013-05-20 09:30:00,116.04,116.85,115.73,116.84,52200.0,83.9593,84.5453,83.735,84.5381,52200.0
2013-05-20 09:40:00,116.84,116.99,116.11,116.17,22800.0,84.5381,84.6466,84.0099,84.0533,22800.0
2013-05-20 09:50:00,116.15,116.92,116.0,116.92,87800.0,84.0388,84.596,83.9303,84.596,87800.0
2013-05-20 10:00:00,116.8,116.89,116.57,116.67,18600.0,84.5091,84.5743,84.3427,84.4151,18600.0
2013-05-20 10:10:00,116.69,116.81,116.59,116.67,26600.0,84.4296,84.5164,84.3572,84.4151,26600.0
2013-05-20 10:20:00,116.69,116.99,116.53,116.92,26000.0,84.4296,84.6466,84.3138,84.596,26000.0
2013-05-20 10:30:00,116.89,116.95,116.77,116.93,51800.0,84.5743,84.6177,84.4874,84.6032,51800.0
2013-05-20 10:40:00,116.95,117.57,116.95,117.44,62500.0,84.6177,85.0663,84.6177,84.9722,62500.0
2013-05-20 10:50:00,117.45,117.51,117.25,117.51,48100.0,84.9794,85.0229,84.8347,85.0229,48100.0
2013-05-20 11:00:00,117.5,117.83,117.49,117.72,41300.0,85.0156,85.2544,85.0084,85.1748,41300.0
2013-05-20 11:10:00,117.72,118.09,117.61,118.08,56900.0,85.1748,85.4425,85.0952,85.4353,56900.0
2013-05-20 11:20:00,118.09,118.38,118.04,118.2,69900.0,85.4425,85.6523,85.4063,85.5221,69900.0
2013-05-20 11:30:00,118.2,118.56,118.18,118.52,53500.0,85.5221,85.7826,85.5076,85.7536,53500.0
2013-05-20 11:40:00,118.52,118.98,118.42,118.94,60400.0,85.7536,86.0865,85.6813,86.0575,60400.0
2013-05-20 11:50:00,118.94,119.2,118.92,119.12,70300.0,86.0575,86.2456,86.043,86.1877,70300.0
2013-05-20 12:00:00,119.11,119.4,118.98,119.37,69400.0,86.1805,86.3903,86.0865,86.3686,69400.0
2013-05-20 12:10:00,119.38,119.44,118.86,118.86,60300.0,86.3759,86.4193,85.9996,85.9996,60300.0
2013-05-20 12:20:00,118.85,118.93,118.7,118.77,36200.0,85.9924,86.0503,85.8839,85.9345,36200.0
2013-05-20 12:30:00,118.78,118.87,118.63,118.65,26200.0,85.9417,86.0069,85.8332,85.8477,26200.0
2013-05-20 12:40:00,118.66,118.75,118.55,118.6,45900.0,85.8549,85.92,85.7753,85.8115,45900.0
2013-05-20 12:50:00,118.6,118.62,118.47,118.62,13300.0,85.8115,85.826,85.7174,85.826,13300.0
2013-05-20 13:00:00,118.63,118.78,118.47,118.75,21600.0,85.8332,85.9417,85.7174,85.92,21600.0
2013-05-20 13:10:00,118.77,118.8,118.41,118.41,22300.0,85.9345,85.9562,85.674,85.674,22300.0
2013-05-20 13:20:00,118.43,118.48,118.28,118.31,23200.0,85.6885,85.7247,85.58,85.6017,23200.0
2013-05-20 13:30:00,118.33,118.4,118.31,118.35,13200.0,85.6162,85.6668,85.6017,85.6306,13200.0
2013-05-20 13:40:00,118.35,118.39,118.12,118.27,26000.0,85.6306,85.6596,85.4642,85.5727,26000.0
2013-05-20 13:50:00,118.31,118.58,118.28,118.46,19000.0,85.6017,85.797,85.58,85.7102,19000.0
2013-05-20 14:00:00,118.45,118.46,118.07,118.23,30800.0,85.703,85.7102,85.428,85.5438,30800.0
2013-05-20 14:10:00,118.21,118.33,118.16,118.28,20700.0,85.5293,85.6162,85.4932,85.58,20700.0
2013-05-20 14:20:00,118.28,118.57,118.28,118.51,23100.0,85.58,85.7898,85.58,85.7464,23100.0
2013-05-20 14:30:00,118.49,118.54,118.29,118.39,18900.0,85.7319,85.7681,85.5872,85.6596,18900.0
2013-05-20 14:40:00,118.38,118.5,118.35,118.5,16700.0,85.6523,85.7392,85.6306,85.7392,16700.0
2013-05-20 14:50:00,118.52,118.57,118.43,118.45,17500.0,85.7536,85.7898,85.6885,85.703,17500.0
2013-05-20 15:00:00,118.47,118.49,118.31,118.37,31700.0,85.7174,85.7319,85.6017,85.6451,31700.0
2013-05-20 15:10:00,118.35,118.57,118.35,118.48,37100.0,85.6306,85.7898,85.6306,85.7247,37100.0
2013-05-20 15:20:00,118.49,118.64,118.36,118.64,46300.0,85.7319,85.8404,85.6379,85.8404,46300.0
2013-05-20 15:30:00,118.63,118.68,118.36,118.36,37200.0,85.8332,85.8694,85.6379,85.6379,37200.0
2013-05-20 15:40:00,118.35,118.47,118.04,118.13,79400.0,85.6306,85.7174,85.4063,85.4714,79400.0
2013-05-20 15:50:00,118.11,118.2,118.01,118.16,116300.0,85.457,85.5221,85.3846,85.4932,116300.0
2013-05-21 09:30:00,118.14,118.84,117.72,118.53,56000.0,85.4787,85.9852,85.1748,85.7609,56000.0
2013-05-21 09:40:00,118.6,118.83,118.03,118.19,22300.0,85.8115,85.9779,85.3991,85.5149,22300.0
2013-05-21 09:50:00,118.25,118.71,118.12,118.13,100000.0,85.5583,85.8911,85.4642,85.4714,100000.0
2013-05-21 10:00:00,118.11,118.54,118.11,118.33,14400.0,85.457,85.7681,85.457,85.6162,14400.0
2013-05-21 10:10:00,118.3,118.5,118.25,118.5,45900.0,85.5944,85.7392,85.5583,85.7392,45900.0
2013-05-21 10:20:00,118.46,118.49,117.84,117.84,35800.0,85.7102,85.7319,85.2616,85.2616,35800.0
2013-05-21 10:30:00,117.87,118.11,117.75,117.8,36900.0,85.2833,85.457,85.1965,85.2327,36900.0
2013-05-21 10:40:00,117.83,118.3,117.79,118.21,68900.0,85.2544,85.5944,85.2254,85.5293,68900.0
2013-05-21 10:50:00,118.21,118.47,118.16,118.32,57900.0,85.5293,85.7174,85.4932,85.6089,57900.0
2013-05-21 11:00:00,118.35,118.55,118.2,118.49,21700.0,85.6306,85.7753,85.5221,85.7319,21700.0
2013-05-21 11:10:00,118.44,118.47,118.2,118.39,33900.0,85.6957,85.7174,85.5221,85.6596,33900.0
2013-05-21 11:20:00,118.39,118.5,118.3,118.42,41400.0,85.6596,85.7392,85.5944,85.6813,41400.0
2013-05-21 11:30:00,118.43,118.87,118.42,118.76,61900.0,85.6885,86.0069,85.6813,85.9273,61900.0
2013-05-21 11:40:00,118.77,118.99,118.71,118.92,40700.0,85.9345,86.0937,85.8911,86.043,40700.0
2013-05-21 11:50:00,118.93,119.0,118.83,118.86,34800.0,86.0503,86.1009,85.9779,85.9996,34800.0
2013-05-21 12:00:00,118.87,118.95,118.82,118.86,10400.0,86.0069,86.0647,85.9707,85.9996,10400.0
2013-05-21 12:10:00,118.87,118.98,118.81,118.84,16900.0,86.0069,86.0865,85.9635,85.9852,16900.0
2013-05-21 12:20:00,118.84,118.98,118.84,118.94,32600.0,85.9852,86.0865,85.9852,86.0575,32600.0
2013-05-21 12:30:00,118.92,118.96,118.79,118.81,18700.0,86.043,86.072,85.949,85.9635,18700.0
2013-05-21 12:40:00,118.8,118.95,118.79,118.86,20300.0,85.9562,86.0647,85.949,85.9996,20300.0
2013-05-21 12:50:00,118.85,119.07,118.82,119.0,24300.0,85.9924,86.1516,85.9707,86.1009,24300.0
2013-05-21 13:00:00,119.05,119.32,119.05,119.18,14000.0,86.1371,86.3325,86.1371,86.2312,14000.0
2013-05-21 13:10:00,119.24,119.41,119.18,119.35,37800.0,86.2746,86.3976,86.2312,86.3542,37800.0
2013-05-21 13:20:00,119.35,119.38,119.16,119.33,22700.0,86.3542,86.3759,86.2167,86.3397,22700.0
2013-05-21 13:30:00,119.34,119.4,119.27,119.35,34700.0,86.3469,86.3903,86.2963,86.3542,34700.0
2013-05-21 13:40:00,119.36,119.45,119.31,119.36,13000.0,86.3614,86.4265,86.3252,86.3614,13000.0
2013-05-21 13:50:00,119.34,119.48,119.33,119.43,20000.0,86.3469,86.4482,86.3397,86.412,20000.0
2013-05-21 14:00:00,119.42,119.51,119.39,119.46,19600.0,86.4048,86.4699,86.3831,86.4337,19600.0
2013-05-21 14:10:00,119.5,119.51,119.38,119.45,72900.0,86.4627,86.4699,86.3759,86.4265,72900.0
2013-05-21 14:20:00,119.41,119.49,119.28,119.32,38300.0,86.3976,86.4555,86.3035,86.3325,38300.0
2013-05-21 14:30:00,119.31,119.41,119.24,119.27,28600.0,86.3252,86.3976,86.2746,86.2963,28600.0
2013-05-21 14:40:00,119.28,119.29,119.04,119.24,48300.0,86.3035,86.3107,86.1299,86.2746,48300.0
2013-05-21 14:50:00,119.21,119.31,119.15,119.26,28300.0,86.2529,86.3252,86.2095,86.289,28300.0
2013-05-21 15:00:00,119.26,119.41,119.23,119.39,62700.0,86.289,86.3976,86.2673,86.3831,62700.0
2013-05-21 15:10:00,119.37,119.37,119.26,119.31,43000.0,86.3686,86.3686,86.289,86.3252,43000.0
2013-05-21 15:20:00,119.33,119.35,118.97,118.97,38000.0,86.3397,86.3542,86.0792,86.0792,38000.0
2013-05-21 15:30:00,118.97,119.03,118.91,118.93,50200.0,86.0792,86.1226,86.0358,86.0503,50200.0
2013-05-21 15:40:00,118.92,119.04,118.86,118.88,62900.0,86.043,86.1299,85.9996,86.0141,62900.0
2013-05-21 15:50:00,118.88,118.95,118.77,118.85,116700.0,86.0141,86.0647,85.9345,85.9924,116700.0
2013-05-22 09:30:00,118.55,119.23,118.44,118.63,52700.0,86.1403,86.6344,86.0604,86.1985,52700.0
2013-05-22 09:40:00,118.63,118.95,118.38,118.66,55500.0,86.1985,86.431,86.0168,86.2203,55500.0
2013-05-22 09:50:00,118.65,118.8,118.37,118.62,27800.0,86.213,86.322,86.0095,86.1912,27800.0
2013-05-22 10:00:00,118.56,119.35,118.51,119.19,43900.0,86.1476,86.7216,86.1113,86.6054,43900.0
2013-05-22 10:10:00,119.2,119.5,119.13,119.17,26400.0,86.6126,86.8306,86.5618,86.5908,26400.0
2013-05-22 10:20:00,119.2,119.45,119.05,119.39,23300.0,86.6126,86.7943,86.5036,86.7507,23300.0
2013-05-22 10:30:00,119.4,119.43,118.26,118.46,56400.0,86.758,86.7798,85.9296,86.0749,56400.0
2013-05-22 10:40:00,118.45,118.87,118.37,118.55,77100.0,86.0677,86.3728,86.0095,86.1403,77100.0
2013-05-22 10:50:00,118.53,118.81,118.43,118.52,37900.0,86.1258,86.3293,86.0531,86.1185,37900.0
2013-05-22 11:00:00,118.49,118.84,118.42,118.84,52000.0,86.0967,86.3511,86.0459,86.3511,52000.0
2013-05-22 11:10:00,118.8,119.06,118.76,118.97,25700.0,86.322,86.5109,86.2929,86.4455,25700.0
2013-05-22 11:20:00,118.96,119.13,118.96,119.13,16200.0,86.4382,86.5618,86.4382,86.5618,16200.0
2013-05-22 11:30:00,119.15,119.25,118.89,118.89,39000.0,86.5763,86.649,86.3874,86.3874,39000.0
2013-05-22 11:40:00,118.94,119.24,118.85,119.14,28200.0,86.4237,86.6417,86.3583,86.569,28200.0
2013-05-22 11:50:00,119.07,119.1,118.89,118.89,17800.0,86.5182,86.54,86.3874,86.3874,17800.0
2013-05-22 12:00:00,118.86,118.94,118.72,118.86,29200.0,86.3656,86.4237,86.2639,86.3656,29200.0
2013-05-22 12:10:00,118.8,118.8,118.48,118.65,19800.0,86.322,86.322,86.0895,86.213,19800.0
2013-05-22 12:20:00,118.67,118.98,118.65,118.72,26900.0,86.2275,86.4528,86.213,86.2639,26900.0
2013-05-22 12:30:00,118.72,118.83,118.54,118.83,30200.0,86.2639,86.3438,86.1331,86.3438,30200.0
2013-05-22 12:40:00,118.85,118.99,118.77,118.83,10300.0,86.3583,86.46,86.3002,86.3438,10300.0
2013-05-22 12:50:00,118.86,119.11,118.81,119.11,8200.0,86.3656,86.5472,86.3293,86.5472,8200.0
2013-05-22 13:00:00,119.11,119.13,118.96,119.05,19300.0,86.5472,86.5618,86.4382,86.5036,19300.0
2013-05-22 13:10:00,119.02,119.02,118.67,118.82,19100.0,86.4818,86.4818,86.2275,86.3365,19100.0
2013-05-22 13:20:00,118.84,119.07,118.51,118.56,85700.0,86.3511,86.5182,86.1113,86.1476,85700.0
2013-05-22 13:30:00,118.56,118.56,118.19,118.3,27300.0,86.1476,86.1476,85.8788,85.9587,27300.0
2013-05-22 13:40:00,118.34,118.44,118.03,118.18,31800.0,85.9877,86.0604,85.7625,85.8715,31800.0
2013-05-22 13:50:00,118.19,118.27,118.05,118.27,9200.0,85.8788,85.9369,85.777,85.9369,9200.0
2013-05-22 14:00:00,118.28,118.53,117.37,117.76,64800.0,85.9441,86.1258,85.2829,85.5663,64800.0
2013-05-22 14:10:00,117.75,117.75,117.32,117.44,70900.0,85.559,85.559,85.2466,85.3338,70900.0
2013-05-22 14:20:00,117.45,117.93,117.4,117.79,43600.0,85.3411,85.6898,85.3047,85.5881,43600.0
2013-05-22 14:30:00,117.79,117.99,117.65,117.65,53900.0,85.5881,85.7334,85.4864,85.4864,53900.0
2013-05-22 14:40:00,117.67,118.05,117.54,118.05,46600.0,85.5009,85.777,85.4065,85.777,46600.0
2013-05-22 14:50:00,118.0,118.05,117.83,117.92,64900.0,85.7407,85.777,85.6172,85.6826,64900.0
2013-05-22 15:00:00,117.91,117.92,117.69,117.9,48600.0,85.6753,85.6826,85.5154,85.668,48600.0
2013-05-22 15:10:00,117.89,118.06,117.68,117.72,34700.0,85.6608,85.7843,85.5082,85.5372,34700.0
2013-05-22 15:20:00,117.69,117.74,117.26,117.33,72900.0,85.5154,85.5518,85.203,85.2539,72900.0
2013-05-22 15:30:00,117.32,117.4,117.14,117.27,84700.0,85.2466,85.3047,85.1158,85.2103,84700.0
2013-05-22 15:40:00,117.24,117.53,117.09,117.38,66900.0,85.1885,85.3992,85.0795,85.2902,66900.0
2013-05-22 15:50:00,117.37,117.69,117.37,117.51,132700.0,85.2829,85.5154,85.2829,85.3847,132700.0
2013-05-23 09:30:00,115.4,116.65,115.33,116.13,127800.0,83.8515,84.7598,83.8006,84.3819,127800.0
2013-05-23 09:40:00,116.1,116.98,116.08,116.42,58000.0,84.3601,84.9995,84.3456,84.5926,58000.0
2013-05-23 09:50:00,116.5,116.82,116.41,116.82,52400.0,84.6508,84.8833,84.5854,84.8833,52400.0
2013-05-23 10:00:00,116.82,117.35,116.46,117.35,43600.0,84.8833,85.2684,84.6217,85.2684,43600.0
2013-05-23 10:10:00,117.36,117.68,117.02,117.11,28900.0,85.2757,85.5082,85.0286,85.094,28900.0
2013-05-23 10:20:00,117.14,117.5,116.96,116.96,19300.0,85.1158,85.3774,84.985,84.985,19300.0
2013-05-23 10:30:00,116.95,117.34,116.95,117.16,23100.0,84.9777,85.2611,84.9777,85.1303,23100.0
2013-05-23 10:40:00,117.15,117.16,116.6,116.75,43700.0,85.1231,85.1303,84.7234,84.8324,43700.0
2013-05-23 10:50:00,116.74,116.85,116.54,116.64,38900.0,84.8252,84.9051,84.6798,84.7525,38900.0
2013-05-23 11:00:00,116.71,117.24,116.64,117.13,29800.0,84.8034,85.1885,84.7525,85.1085,29800.0
2013-05-23 11:10:00,117.1,117.54,117.07,117.4,40700.0,85.0867,85.4065,85.0649,85.3047,40700.0
2013-05-23 11:20:00,117.41,117.61,117.41,117.43,75000.0,85.312,85.4573,85.312,85.3265,75000.0
2013-05-23 11:30:00,117.4,117.71,117.37,117.67,20900.0,85.3047,85.53,85.2829,85.5009,20900.0
2013-05-23 11:40:00,117.7,117.74,117.45,117.69,19000.0,85.5227,85.5518,85.3411,85.5154,19000.0
2013-05-23 11:50:00,117.72,117.95,117.71,117.94,34400.0,85.5372,85.7044,85.53,85.6971,34400.0
2013-05-23 12:00:00,117.99,118.17,117.96,118.05,49600.0,85.7334,85.8642,85.7116,85.777,49600.0
2013-05-23 12:10:00,118.07,118.18,117.68,117.69,70300.0,85.7916,85.8715,85.5082,85.5154,70300.0
2013-05-23 12:20:00,117.73,117.8,117.46,117.47,31100.0,85.5445,85.5954,85.3483,85.3556,31100.0
2013-05-23 12:30:00,117.49,117.5,117.09,117.14,22100.0,85.3701,85.3774,85.0795,85.1158,22100.0
2013-05-23 12:40:00,117.17,117.34,116.88,117.29,28000.0,85.1376,85.2611,84.9269,85.2248,28000.0
2013-05-23 12:50:00,117.31,117.52,117.27,117.29,38500.0,85.2393,85.3919,85.2103,85.2248,38500.0
2013-05-23 13:00:00,117.3,117.32,116.96,117.01,28000.0,85.2321,85.2466,84.985,85.0213,28000.0
2013-05-23 13:10:00,117.01,117.08,116.88,116.96,31000.0,85.0213,85.0722,84.9269,84.985,31000.0
2013-05-23 13:20:00,116.95,117.04,116.88,116.97,42600.0,84.9777,85.0431,84.9269,84.9923,42600.0
2013-05-23 13:30:00,116.94,116.98,116.84,116.91,26600.0,84.9705,84.9995,84.8978,84.9487,26600.0
2013-05-23 13:40:00,116.93,116.93,116.6,116.72,22800.0,84.9632,84.9632,84.7234,84.8106,22800.0
2013-05-23 13:50:00,116.75,117.25,116.75,117.25,48400.0,84.8324,85.1957,84.8324,85.1957,48400.0
2013-05-23 14:00:00,117.24,117.48,117.15,117.47,22600.0,85.1885,85.3629,85.1231,85.3556,22600.0
2013-05-23 14:10:00,117.42,117.46,117.31,117.37,15000.0,85.3193,85.3483,85.2393,85.2829,15000.0
2013-05-23 14:20:00,117.42,117.46,117.32,117.32,16200.0,85.3193,85.3483,85.2466,85.2466,16200.0
2013-05-23 14:30:00,117.31,117.31,117.05,117.17,24600.0,85.2393,85.2393,85.0504,85.1376,24600.0
2013-05-23 14:40:00,117.22,117.52,117.19,117.47,37100.0,85.1739,85.3919,85.1521,85.3556,37100.0
2013-05-23 14:50:00,117.47,117.6,117.34,117.35,20400.0,85.3556,85.45,85.2611,85.2684,20400.0
2013-05-23 15:00:00,117.4,117.47,117.17,117.36,36700.0,85.3047,85.3556,85.1376,85.2757,36700.0
2013-05-23 15:10:00,117.35,117.52,116.97,117.03,25300.0,85.2684,85.3919,84.9923,85.0359,25300.0
2013-05-23 15:20:00,117.0,117.14,116.91,117.0,19400.0,85.0141,85.1158,84.9487,85.0141,19400.0
2013-05-23 15:30:00,117.0,117.13,116.85,116.88,41000.0,85.0141,85.1085,84.9051,84.9269,41000.0
2013-05-23 15:40:00,116.89,117.01,116.69,116.73,58100.0,84.9341,85.0213,84.7888,84.8179,58100.0
2013-05-23 15:50:00,116.73,116.99,116.73,116.96,124600.0,84.8179,85.0068,84.8179,84.985,124600.0
2013-05-24 09:30:00,115.9,116.36,115.47,116.09,80900.0,84.2148,84.549,83.9024,84.3529,80900.0
2013-05-24 09:40:00,116.09,116.19,115.75,115.75,36500.0,84.3529,84.4255,84.1058,84.1058,36500.0
2013-05-24 09:50:00,115.8,116.22,115.57,115.9,79200.0,84.1421,84.4473,83.975,84.2148,79200.0
2013-05-24 10:00:00,115.9,115.91,115.26,115.44,41200.0,84.2148,84.2221,83.7498,83.8806,41200.0
2013-05-24 10:10:00,115.43,115.77,115.26,115.65,40400.0,83.8733,84.1203,83.7498,84.0331,40400.0
2013-05-24 10:20:00,115.74,115.74,115.35,115.63,17300.0,84.0985,84.0985,83.8152,84.0186,17300.0
2013-05-24 10:30:00,115.58,116.06,115.55,116.06,70900.0,83.9823,84.3311,83.9605,84.3311,70900.0
2013-05-24 10:40:00,116.02,116.03,115.7,115.73,15800.0,84.302,84.3093,84.0695,84.0913,15800.0
2013-05-24 10:50:00,115.71,115.83,115.54,115.73,68800.0,84.0767,84.1639,83.9532,84.0913,68800.0
2013-05-24 11:00:00,115.72,116.0,115.58,115.98,19900.0,84.084,84.2875,83.9823,84.2729,19900.0
2013-05-24 11:10:00,115.99,116.06,115.82,115.92,23000.0,84.2802,84.3311,84.1567,84.2293,23000.0
2013-05-24 11:20:00,115.94,115.94,115.74,115.81,20900.0,84.2439,84.2439,84.0985,84.1494,20900.0
2013-05-24 11:30:00,115.8,116.07,115.77,116.0,31300.0,84.1421,84.3383,84.1203,84.2875,31300.0
2013-05-24 11:40:00,116.01,116.16,115.92,115.92,20600.0,84.2947,84.4037,84.2293,84.2293,20600.0
2013-05-24 11:50:00,115.93,116.1,115.76,116.01,52700.0,84.2366,84.3601,84.1131,84.2947,52700.0
2013-05-24 12:00:00,116.01,116.15,116.0,116.1,38900.0,84.2947,84.3965,84.2875,84.3601,38900.0
2013-05-24 12:10:00,116.1,116.16,115.97,116.13,28300.0,84.3601,84.4037,84.2657,84.3819,28300.0
2013-05-24 12:20:00,116.13,116.15,115.98,116.1,40400.0,84.3819,84.3965,84.2729,84.3601,40400.0
2013-05-24 12:30:00,116.1,116.15,115.89,116.0,22100.0,84.3601,84.3965,84.2075,84.2875,22100.0
2013-05-24 12:40:00,116.01,116.14,116.0,116.04,17800.0,84.2947,84.3892,84.2875,84.3165,17800.0
2013-05-24 12:50:00,116.01,116.14,115.99,116.01,17000.0,84.2947,84.3892,84.2802,84.2947,17000.0
2013-05-24 13:00:00,115.98,116.29,115.93,116.29,42800.0,84.2729,84.4982,84.2366,84.4982,42800.0
2013-05-24 13:10:00,116.27,116.46,116.18,116.46,27000.0,84.4836,84.6217,84.4183,84.6217,27000.0
2013-05-24 13:20:00,116.43,116.61,116.38,116.55,56100.0,84.5999,84.7307,84.5636,84.6871,56100.0
2013-05-24 13:30:00,116.55,116.58,116.39,116.42,49100.0,84.6871,84.7089,84.5708,84.5926,49100.0
2013-05-24 13:40:00,116.41,116.55,116.37,116.52,48400.0,84.5854,84.6871,84.5563,84.6653,48400.0
2013-05-24 13:50:00,116.55,116.58,116.45,116.54,27200.0,84.6871,84.7089,84.6144,84.6798,27200.0
2013-05-24 14:00:00,116.51,116.59,116.45,116.53,30700.0,84.658,84.7162,84.6144,84.6726,30700.0
2013-05-24 14:10:00,116.51,116.65,116.46,116.58,20500.0,84.658,84.7598,84.6217,84.7089,20500.0
2013-05-24 14:20:00,116.6,116.6,116.37,116.38,14100.0,84.7234,84.7234,84.5563,84.5636,14100.0
2013-05-24 14:30:00,116.39,116.42,116.13,116.33,37000.0,84.5708,84.5926,84.3819,84.5272,37000.0
2013-05-24 14:40:00,116.33,116.48,116.32,116.39,31100.0,84.5272,84.6362,84.52,84.5708,31100.0
2013-05-24 14:50:00,116.38,116.46,116.28,116.42,34000.0,84.5636,84.6217,84.4909,84.5926,34000.0
2013-05-24 15:00:00,116.41,116.48,116.36,116.44,28800.0,84.5854,84.6362,84.549,84.6072,28800.0
2013-05-24 15:10:00,116.46,116.56,116.39,116.43,27300.0,84.6217,84.6944,84.5708,84.5999,27300.0
2013-05-24 15:20:00,116.44,116.5,116.23,116.25,54700.0,84.6072,84.6508,84.4546,84.4691,54700.0
2013-05-24 15:30:00,116.24,116.45,116.23,116.3,52000.0,84.4618,84.6144,84.4546,84.5054,52000.0
2013-05-24 15:40:00,116.25,116.3,116.08,116.11,31400.0,84.4691,84.5054,84.3456,84.3674,31400.0
2013-05-24 15:50:00,116.1,116.36,116.04,116.31,88000.0,84.3601,84.549,84.3165,84.5127,88000.0
2013-05-28 09:30:00,118.01,118.36,117.65,117.69,98900.0,85.748,86.0023,85.4864,85.5154,98900.0
2013-05-28 09:40:00,117.73,118.58,117.7,118.58,42200.0,85.5445,86.1621,85.5227,86.1621,42200.0
2013-05-28 09:50:00,118.59,118.94,118.54,118.85,31700.0,86.1694,86.4237,86.1331,86.3583,31700.0
2013-05-28 10:00:00,118.85,119.11,118.74,119.0,66400.0,86.3583,86.5472,86.2784,86.4673,66400.0
2013-05-28 10:10:00,119.04,119.04,118.66,118.76,13500.0,86.4964,86.4964,86.2203,86.2929,13500.0
2013-05-28 10:20:00,118.76,118.93,118.75,118.79,17400.0,86.2929,86.4164,86.2857,86.3147,17400.0
2013-05-28 10:30:00,118.78,118.98,118.72,118.79,37900.0,86.3075,86.4528,86.2639,86.3147,37900.0
2013-05-28 10:40:00,118.8,118.88,118.64,118.79,28500.0,86.322,86.3801,86.2057,86.3147,28500.0
2013-05-28 10:50:00,118.78,118.9,118.71,118.84,29300.0,86.3075,86.3946,86.2566,86.3511,29300.0
2013-05-28 11:00:00,118.9,118.95,118.72,118.77,27100.0,86.3946,86.431,86.2639,86.3002,27100.0
2013-05-28 11:10:00,118.76,118.91,118.73,118.75,17600.0,86.2929,86.4019,86.2711,86.2857,17600.0
2013-05-28 11:20:00,118.75,118.96,118.7,118.94,27500.0,86.2857,86.4382,86.2493,86.4237,27500.0
2013-05-28 11:30:00,118.96,118.99,118.59,118.69,32900.0,86.4382,86.46,86.1694,86.2421,32900.0
2013-05-28 11:40:00,118.67,118.68,118.32,118.38,18800.0,86.2275,86.2348,85.9732,86.0168,18800.0
2013-05-28 11:50:00,118.36,118.52,118.11,118.11,29700.0,86.0023,86.1185,85.8206,85.8206,29700.0
2013-05-28 12:00:00,118.06,118.5,118.06,118.5,30300.0,85.7843,86.104,85.7843,86.104,30300.0
2013-05-28 12:10:00,118.5,118.57,118.27,118.38,9400.0,86.104,86.1549,85.9369,86.0168,9400.0
2013-05-28 12:20:00,118.37,118.47,118.21,118.24,17200.0,86.0095,86.0822,85.8933,85.9151,17200.0
2013-05-28 12:30:00,118.21,118.3,118.08,118.3,12300.0,85.8933,85.9587,85.7988,85.9587,12300.0
2013-05-28 12:40:00,118.37,118.52,118.32,118.35,12600.0,86.0095,86.1185,85.9732,85.995,12600.0
2013-05-28 12:50:00,118.34,118.51,118.24,118.51,8700.0,85.9877,86.1113,85.9151,86.1113,8700.0
2013-05-28 13:00:00,118.46,118.62,118.36,118.36,9000.0,86.0749,86.1912,86.0023,86.0023,9000.0
2013-05-28 13:10:00,118.36,118.4,118.24,118.3,8300.0,86.0023,86.0313,85.9151,85.9587,8300.0
2013-05-28 13:20:00,118.3,118.33,118.1,118.1,11000.0,85.9587,85.9805,85.8134,85.8134,11000.0
2013-05-28 13:30:00,118.14,118.17,118.0,118.0,22300.0,85.8424,85.8642,85.7407,85.7407,22300.0
2013-05-28 13:40:00,118.02,118.02,117.66,117.72,22000.0,85.7552,85.7552,85.4936,85.5372,22000.0
2013-05-28 13:50:00,117.73,117.73,117.43,117.52,18900.0,85.5445,85.5445,85.3265,85.3919,18900.0
2013-05-28 14:00:00,117.57,117.63,117.33,117.63,37600.0,85.4282,85.4718,85.2539,85.4718,37600.0
2013-05-28 14:10:00,117.64,117.65,117.13,117.43,52100.0,85.4791,85.4864,85.1085,85.3265,52100.0
2013-05-28 14:20:00,117.46,117.46,117.15,117.2,21100.0,85.3483,85.3483,85.1231,85.1594,21100.0
2013-05-28 14:30:00,117.18,117.28,116.93,116.96,18500.0,85.1449,85.2175,84.9632,84.985,18500.0
2013-05-28 14:40:00,116.96,117.08,116.91,116.98,39200.0,84.985,85.0722,84.9487,84.9995,39200.0
2013-05-28 14:50:00,117.0,117.28,116.98,117.11,17800.0,85.0141,85.2175,84.9995,85.094,17800.0
2013-05-28 15:00:00,117.16,117.41,117.01,117.31,24600.0,85.1303,85.312,85.0213,85.2393,24600.0
2013-05-28 15:10:00,117.3,117.38,117.12,117.26,24200.0,85.2321,85.2902,85.1013,85.203,24200.0
2013-05-28 15:20:00,117.29,117.39,117.14,117.2,41400.0,85.2248,85.2975,85.1158,85.1594,41400.0
2013-05-28 15:30:00,117.24,117.57,117.24,117.47,28500.0,85.1885,85.4282,85.1885,85.3556,28500.0
2013-05-28 15:40:00,117.47,117.58,117.28,117.41,47000.0,85.3556,85.4355,85.2175,85.312,47000.0
2013-05-28 15:50:00,117.42,117.47,117.09,117.28,97100.0,85.3193,85.3556,85.0795,85.2175,97100.0
2013-05-29 09:30:00,115.95,116.94,115.76,116.67,75100.0,84.2511,84.9705,84.1131,84.7743,75100.0
2013-05-29 09:40:00,116.73,117.03,116.26,117.0,42700.0,84.8179,85.0359,84.4764,85.0141,42700.0
2013-05-29 09:50:00,117.01,117.44,116.84,117.01,32400.0,85.0213,85.3338,84.8978,85.0213,32400.0
2013-05-29 10:00:00,117.0,117.59,116.94,117.4,20800.0,85.0141,85.4428,84.9705,85.3047,20800.0
2013-05-29 10:10:00,117.41,117.74,117.3,117.59,16500.0,85.312,85.5518,85.2321,85.4428,16500.0
2013-05-29 10:20:00,117.69,117.7,117.03,117.19,25000.0,85.5154,85.5227,85.0359,85.1521,25000.0
2013-05-29 10:30:00,117.19,117.24,116.98,116.98,38600.0,85.1521,85.1885,84.9995,84.9995,38600.0
2013-05-29 10:40:00,116.98,117.12,116.68,117.02,20000.0,84.9995,85.1013,84.7816,85.0286,20000.0
2013-05-29 10:50:00,117.03,117.09,116.86,116.93,86100.0,85.0359,85.0795,84.9124,84.9632,86100.0
2013-05-29 11:00:00,116.94,117.06,116.82,117.02,30800.0,84.9705,85.0577,84.8833,85.0286,30800.0
2013-05-29 11:10:00,117.01,117.21,116.95,117.09,13200.0,85.0213,85.1667,84.9777,85.0795,13200.0
2013-05-29 11:20:00,117.2,117.7,117.1,117.52,36100.0,85.1594,85.5227,85.0867,85.3919,36100.0
2013-05-29 11:30:00,117.53,117.75,117.48,117.64,52700.0,85.3992,85.559,85.3629,85.4791,52700.0
2013-05-29 11:40:00,117.71,117.99,117.52,117.88,22900.0,85.53,85.7334,85.3919,85.6535,22900.0
2013-05-29 11:50:00,117.91,117.94,117.69,117.77,23600.0,85.6753,85.6971,85.5154,85.5736,23600.0
2013-05-29 12:00:00,117.77,118.0,117.77,117.8,49300.0,85.5736,85.7407,85.5736,85.5954,49300.0
2013-05-29 12:10:00,117.79,118.15,117.79,118.04,29200.0,85.5881,85.8497,85.5881,85.7698,29200.0
2013-05-29 12:20:00,118.05,118.13,117.95,118.1,71600.0,85.777,85.8352,85.7044,85.8134,71600.0
2013-05-29 12:30:00,118.09,118.2,117.99,118.07,16300.0,85.8061,85.886,85.7334,85.7916,16300.0
2013-05-29 12:40:00,118.09,118.09,117.62,117.62,23100.0,85.8061,85.8061,85.4646,85.4646,23100.0
2013-05-29 12:50:00,117.64,117.72,117.57,117.64,5600.0,85.4791,85.5372,85.4282,85.4791,5600.0
2013-05-29 13:00:00,117.65,117.78,117.64,117.67,27700.0,85.4864,85.5808,85.4791,85.5009,27700.0
2013-05-29 13:10:00,117.68,117.69,117.38,117.6,16700.0,85.5082,85.5154,85.2902,85.45,16700.0
2013-05-29 13:20:00,117.53,117.75,117.5,117.63,10600.0,85.3992,85.559,85.3774,85.4718,10600.0
2013-05-29 13:30:00,117.64,118.0,117.55,117.99,35900.0,85.4791,85.7407,85.4137,85.7334,35900.0
2013-05-29 13:40:00,118.0,118.18,117.87,117.91,30900.0,85.7407,85.8715,85.6462,85.6753,30900.0
2013-05-29 13:50:00,117.91,118.12,117.89,118.03,15000.0,85.6753,85.8279,85.6608,85.7625,15000.0
2013-05-29 14:00:00,118.01,118.12,117.84,118.06,16000.0,85.748,85.8279,85.6244,85.7843,16000.0
2013-05-29 14:10:00,118.09,118.18,117.99,117.99,6900.0,85.8061,85.8715,85.7334,85.7334,6900.0
2013-05-29 14:20:00,118.03,118.09,117.88,117.93,8400.0,85.7625,85.8061,85.6535,85.6898,8400.0
2013-05-29 14:30:00,117.92,117.94,117.73,117.83,13800.0,85.6826,85.6971,85.5445,85.6172,13800.0
2013-05-29 14:40:00,117.81,118.13,117.8,117.91,12200.0,85.6026,85.8352,85.5954,85.6753,12200.0
2013-05-29 14:50:00,117.92,117.92,117.72,117.73,17700.0,85.6826,85.6826,85.5372,85.5445,17700.0
2013-05-29 15:00:00,117.73,117.79,117.62,117.7,22300.0,85.5445,85.5881,85.4646,85.5227,22300.0
2013-05-29 15:10:00,117.76,117.84,117.59,117.68,16700.0,85.5663,85.6244,85.4428,85.5082,16700.0
2013-05-29 15:20:00,117.64,117.88,117.63,117.85,10800.0,85.4791,85.6535,85.4718,85.6317,10800.0
2013-05-29 15:30:00,117.89,118.05,117.86,117.94,21400.0,85.6608,85.777,85.639,85.6971,21400.0
2013-05-29 15:40:00,117.95,118.02,117.79,118.01,55300.0,85.7044,85.7552,85.5881,85.748,55300.0
2013-05-29 15:50:00,118.0,118.0,117.69,117.72,107600.0,85.7407,85.7407,85.5154,85.5372,107600.0
2013-05-30 09:30:00,117.86,117.98,117.01,117.35,26500.0,85.639,85.7262,85.0213,85.2684,26500.0
2013-05-30 09:40:00,117.35,118.54,117.35,118.54,30600.0,85.2684,86.1331,85.2684,86.1331,30600.0
2013-05-30 09:50:00,118.56,118.88,118.27,118.52,73100.0,86.1476,86.3801,85.9369,86.1185,73100.0
2013-05-30 10:00:00,118.53,118.72,118.07,118.09,40000.0,86.1258,86.2639,85.7916,85.8061,40000.0
2013-05-30 10:10:00,118.07,118.63,118.07,118.38,54000.0,85.7916,86.1985,85.7916,86.0168,54000.0
2013-05-30 10:20:00,118.39,118.62,118.1,118.62,39900.0,86.0241,86.1912,85.8134,86.1912,39900.0
2013-05-30 10:30:00,118.57,118.85,118.4,118.78,22600.0,86.1549,86.3583,86.0313,86.3075,22600.0
2013-05-30 10:40:00,118.8,118.88,118.64,118.67,43300.0,86.322,86.3801,86.2057,86.2275,43300.0
2013-05-30 10:50:00,118.73,118.84,118.5,118.74,36800.0,86.2711,86.3511,86.104,86.2784,36800.0
2013-05-30 11:00:00,118.74,118.74,118.23,118.36,50700.0,86.2784,86.2784,85.9078,86.0023,50700.0
2013-05-30 11:10:00,118.38,118.38,118.1,118.1,59400.0,86.0168,86.0168,85.8134,85.8134,59400.0
2013-05-30 11:20:00,118.13,118.36,118.08,118.32,44300.0,85.8352,86.0023,85.7988,85.9732,44300.0
2013-05-30 11:30:00,118.33,118.39,118.17,118.19,44700.0,85.9805,86.0241,85.8642,85.8788,44700.0
2013-05-30 11:40:00,118.18,118.2,118.06,118.09,46800.0,85.8715,85.886,85.7843,85.8061,46800.0
2013-05-30 11:50:00,118.05,118.23,118.02,118.06,25900.0,85.777,85.9078,85.7552,85.7843,25900.0
2013-05-30 12:00:00,118.07,118.41,118.02,118.04,28100.0,85.7916,86.0386,85.7552,85.7698,28100.0
2013-05-30 12:10:00,118.05,118.05,117.58,117.99,73900.0,85.777,85.777,85.4355,85.7334,73900.0
2013-05-30 12:20:00,117.98,118.01,117.8,117.93,7300.0,85.7262,85.748,85.5954,85.6898,7300.0
2013-05-30 12:30:00,117.87,118.0,117.8,117.8,11400.0,85.6462,85.7407,85.5954,85.5954,11400.0
2013-05-30 12:40:00,117.83,117.98,117.81,117.81,9000.0,85.6172,85.7262,85.6026,85.6026,9000.0
2013-05-30 12:50:00,117.81,118.07,117.75,118.07,17800.0,85.6026,85.7916,85.559,85.7916,17800.0
2013-05-30 13:00:00,118.09,118.09,117.88,117.99,10300.0,85.8061,85.8061,85.6535,85.7334,10300.0
2013-05-30 13:10:00,117.95,118.03,117.84,117.91,10300.0,85.7044,85.7625,85.6244,85.6753,10300.0
2013-05-30 13:20:00,117.92,117.99,117.83,117.84,22100.0,85.6826,85.7334,85.6172,85.6244,22100.0
2013-05-30 13:30:00,117.87,117.87,117.69,117.71,41100.0,85.6462,85.6462,85.5154,85.53,41100.0
2013-05-30 13:40:00,117.7,117.72,117.6,117.7,21000.0,85.5227,85.5372,85.45,85.5227,21000.0
2013-05-30 13:50:00,117.71,117.86,117.61,117.86,107900.0,85.53,85.639,85.4573,85.639,107900.0
2013-05-30 14:00:00,117.87,118.24,117.86,117.86,56600.0,85.6462,85.9151,85.639,85.639,56600.0
2013-05-30 14:10:00,117.87,118.09,117.85,118.0,20600.0,85.6462,85.8061,85.6317,85.7407,20600.0
2013-05-30 14:20:00,118.02,118.3,118.01,118.21,35200.0,85.7552,85.9587,85.748,85.8933,35200.0
2013-05-30 14:30:00,118.26,118.26,118.09,118.21,14300.0,85.9296,85.9296,85.8061,85.8933,14300.0
2013-05-30 14:40:00,118.22,118.38,118.19,118.36,11900.0,85.9005,86.0168,85.8788,86.0023,11900.0
2013-05-30 14:50:00,118.39,118.5,118.35,118.37,15200.0,86.0241,86.104,85.995,86.0095,15200.0
2013-05-30 15:00:00,118.37,118.4,118.23,118.4,14800.0,86.0095,86.0313,85.9078,86.0313,14800.0
2013-05-30 15:10:00,118.38,118.41,118.25,118.33,60800.0,86.0168,86.0386,85.9223,85.9805,60800.0
2013-05-30 15:20:00,118.36,118.47,118.25,118.28,22000.0,86.0023,86.0822,85.9223,85.9441,22000.0
2013-05-30 15:30:00,118.25,118.28,117.88,117.99,72700.0,85.9223,85.9441,85.6535,85.7334,72700.0
2013-05-30 15:40:00,117.97,118.04,117.5,117.5,61200.0,85.7189,85.7698,85.3774,85.3774,61200.0
2013-05-30 15:50:00,117.5,117.88,117.48,117.72,194600.0,85.3774,85.6535,85.3629,85.5372,194600.0
2013-05-31 09:30:00,117.33,118.2,116.8,118.18,71800.0,85.2539,85.886,84.8688,85.8715,71800.0
2013-05-31 09:40:00,118.19,119.47,118.17,119.43,106400.0,85.8788,86.8088,85.8642,86.7798,106400.0
2013-05-31 09:50:00,119.42,119.95,119.37,119.93,116200.0,86.7725,87.1576,86.7362,87.1431,116200.0
2013-05-31 10:00:00,119.89,120.32,119.15,119.15,225700.0,87.114,87.4264,86.5763,86.5763,225700.0
2013-05-31 10:10:00,119.15,119.73,119.09,119.52,63400.0,86.5763,86.9977,86.5327,86.8452,63400.0
2013-05-31 10:20:00,119.46,119.96,119.39,119.94,43100.0,86.8016,87.1649,86.7507,87.1503,43100.0
2013-05-31 10:30:00,119.91,120.0,119.79,119.95,67500.0,87.1285,87.1939,87.0413,87.1576,67500.0
2013-05-31 10:40:00,119.94,120.0,119.57,119.97,66700.0,87.1503,87.1939,86.8815,87.1721,66700.0
2013-05-31 10:50:00,119.97,120.0,119.65,119.87,56600.0,87.1721,87.1939,86.9396,87.0995,56600.0
2013-05-31 11:00:00,119.89,120.58,119.86,120.56,85300.0,87.114,87.6154,87.0922,87.6008,85300.0
2013-05-31 11:10:00,120.58,120.77,120.24,120.46,62500.0,87.6154,87.7534,87.3683,87.5282,62500.0
2013-05-31 11:20:00,120.48,120.59,120.17,120.43,69000.0,87.5427,87.6226,87.3175,87.5064,69000.0
2013-05-31 11:30:00,120.42,120.76,120.42,120.67,30500.0,87.4991,87.7462,87.4991,87.6808,30500.0
2013-05-31 11:40:00,120.64,120.85,120.56,120.81,23600.0,87.659,87.8115,87.6008,87.7825,23600.0
2013-05-31 11:50:00,120.81,121.09,120.7,121.0,61200.0,87.7825,87.9859,87.7026,87.9205,61200.0
2013-05-31 12:00:00,121.03,121.04,120.75,121.0,32700.0,87.9423,87.9496,87.7389,87.9205,32700.0
2013-05-31 12:10:00,121.0,121.0,120.64,120.7,33700.0,87.9205,87.9205,87.659,87.7026,33700.0
2013-05-31 12:20:00,120.77,120.99,120.67,120.99,68300.0,87.7534,87.9133,87.6808,87.9133,68300.0
2013-05-31 12:30:00,120.98,121.37,120.97,121.37,60400.0,87.906,88.1894,87.8987,88.1894,60400.0
2013-05-31 12:40:00,121.37,121.84,121.31,121.82,67400.0,88.1894,88.5309,88.1458,88.5164,67400.0
2013-05-31 12:50:00,121.82,121.84,121.42,121.42,46200.0,88.5164,88.5309,88.2257,88.2257,46200.0
2013-05-31 13:00:00,121.45,121.89,121.45,121.89,29000.0,88.2475,88.5672,88.2475,88.5672,29000.0
2013-05-31 13:10:00,121.89,121.98,121.71,121.98,53600.0,88.5672,88.6326,88.4364,88.6326,53600.0
2013-05-31 13:20:00,121.96,122.32,121.95,122.3,73800.0,88.6181,88.8797,88.6108,88.8651,73800.0
2013-05-31 13:30:00,122.29,122.29,121.61,121.67,69300.0,88.8579,88.8579,88.3638,88.4074,69300.0
2013-05-31 13:40:00,121.65,121.75,121.49,121.57,62200.0,88.3928,88.4655,88.2766,88.3347,62200.0
2013-05-31 13:50:00,121.58,121.64,121.41,121.58,45800.0,88.342,88.3856,88.2185,88.342,45800.0
2013-05-31 14:00:00,121.57,121.57,121.11,121.4,36100.0,88.3347,88.3347,88.0005,88.2112,36100.0
2013-05-31 14:10:00,121.37,121.5,121.12,121.28,48900.0,88.1894,88.2838,88.0077,88.124,48900.0
2013-05-31 14:20:00,121.28,121.49,121.28,121.47,34400.0,88.124,88.2766,88.124,88.2621,34400.0
2013-05-31 14:30:00,121.46,121.61,121.12,121.22,60400.0,88.2548,88.3638,88.0077,88.0804,60400.0
2013-05-31 14:40:00,121.23,121.25,120.85,120.89,44900.0,88.0877,88.1022,87.8115,87.8406,44900.0
2013-05-31 14:50:00,120.9,120.95,120.55,120.57,52200.0,87.8479,87.8842,87.5936,87.6081,52200.0
2013-05-31 15:00:00,120.57,120.99,120.49,120.86,60600.0,87.6081,87.9133,87.55,87.8188,60600.0
2013-05-31 15:10:00,120.88,120.95,120.68,120.78,42600.0,87.8333,87.8842,87.688,87.7607,42600.0
2013-05-31 15:20:00,120.79,120.97,120.69,120.69,52600.0,87.768,87.8987,87.6953,87.6953,52600.0
2013-05-31 15:30:00,120.73,120.74,120.32,120.45,60800.0,87.7244,87.7316,87.4264,87.5209,60800.0
2013-05-31 15:40:00,120.46,120.75,120.31,120.31,84600.0,87.5282,87.7389,87.4192,87.4192,84600.0
2013-05-31 15:50:00,120.29,120.47,119.61,119.61,251800.0,87.4046,87.5354,86.9105,86.9105,251800.0
2013-06-03 09:30:00,119.75,120.71,119.32,120.16,133400.0,87.0123,87.7098,86.6998,87.3102,133400.0
2013-06-03 09:40:00,120.11,120.28,119.23,119.48,65700.0,87.2739,87.3974,86.6344,86.8161,65700.0
2013-06-03 09:50:00,119.5,120.21,119.32,119.93,118600.0,86.8306,87.3465,86.6998,87.1431,118600.0
2013-06-03 10:00:00,119.76,119.9,118.89,119.26,113300.0,87.0195,87.1213,86.3874,86.6562,113300.0
2013-06-03 10:10:00,119.3,119.47,119.08,119.32,92000.0,86.6853,86.8088,86.5254,86.6998,92000.0
2013-06-03 10:20:00,119.31,119.62,118.13,118.31,85100.0,86.6926,86.9178,85.8352,85.9659,85100.0
2013-06-03 10:30:00,118.22,118.55,117.7,117.91,89100.0,85.9005,86.1403,85.5227,85.6753,89100.0
2013-06-03 10:40:00,117.91,118.03,117.54,117.63,116400.0,85.6753,85.7625,85.4065,85.4718,116400.0
2013-06-03 10:50:00,117.73,118.2,117.46,117.52,30300.0,85.5445,85.886,85.3483,85.3919,30300.0
2013-06-03 11:00:00,117.56,117.87,117.31,117.51,39800.0,85.421,85.6462,85.2393,85.3847,39800.0
2013-06-03 11:10:00,117.49,117.54,117.16,117.33,69700.0,85.3701,85.4065,85.1303,85.2539,69700.0
2013-06-03 11:20:00,117.34,117.41,116.95,117.02,67400.0,85.2611,85.312,84.9777,85.0286,67400.0
2013-06-03 11:30:00,117.02,117.3,116.92,117.11,30300.0,85.0286,85.2321,84.9559,85.094,30300.0
2013-06-03 11:40:00,117.05,117.24,116.72,117.12,40300.0,85.0504,85.1885,84.8106,85.1013,40300.0
2013-06-03 11:50:00,117.15,117.4,117.07,117.19,20200.0,85.1231,85.3047,85.0649,85.1521,20200.0
2013-06-03 12:00:00,117.19,117.25,116.98,117.12,35900.0,85.1521,85.1957,84.9995,85.1013,35900.0
2013-06-03 12:10:00,117.11,117.16,116.95,117.03,34900.0,85.094,85.1303,84.9777,85.0359,34900.0
2013-06-03 12:20:00,117.03,117.1,116.95,116.96,32200.0,85.0359,85.0867,84.9777,84.985,32200.0
2013-06-03 12:30:00,116.97,117.06,116.73,116.85,101000.0,84.9923,85.0577,84.8179,84.9051,101000.0
2013-06-03 12:40:00,116.83,117.15,116.83,117.05,29500.0,84.8906,85.1231,84.8906,85.0504,29500.0
2013-06-03 12:50:00,117.07,117.16,116.96,116.98,24500.0,85.0649,85.1303,84.985,84.9995,24500.0
2013-06-03 13:00:00,116.97,117.05,116.88,116.95,50800.0,84.9923,85.0504,84.9269,84.9777,50800.0
2013-06-03 13:10:00,117.0,117.14,116.91,116.96,30400.0,85.0141,85.1158,84.9487,84.985,30400.0
2013-06-03 13:20:00,117.0,117.26,116.91,117.24,37400.0,85.0141,85.203,84.9487,85.1885,37400.0
2013-06-03 13:30:00,117.22,117.27,117.01,117.04,16100.0,85.1739,85.2103,85.0213,85.0431,16100.0
2013-06-03 13:40:00,117.03,117.28,116.74,117.07,65700.0,85.0359,85.2175,84.8252,85.0649,65700.0
2013-06-03 13:50:00,117.06,117.36,116.96,117.1,33000.0,85.0577,85.2757,84.985,85.0867,33000.0
2013-06-03 14:00:00,117.11,117.5,117.03,117.37,30400.0,85.094,85.3774,85.0359,85.2829,30400.0
2013-06-03 14:10:00,117.34,117.37,116.98,117.17,24700.0,85.2611,85.2829,84.9995,85.1376,24700.0
2013-06-03 14:20:00,117.17,117.41,117.12,117.26,25300.0,85.1376,85.312,85.1013,85.203,25300.0
2013-06-03 14:30:00,117.24,117.36,116.99,117.31,28800.0,85.1885,85.2757,85.0068,85.2393,28800.0
2013-06-03 14:40:00,117.31,117.72,117.05,117.08,48200.0,85.2393,85.5372,85.0504,85.0722,48200.0
2013-06-03 14:50:00,117.13,117.64,117.07,117.5,32100.0,85.1085,85.4791,85.0649,85.3774,32100.0
2013-06-03 15:00:00,117.53,117.66,117.45,117.54,22100.0,85.3992,85.4936,85.3411,85.4065,22100.0
2013-06-03 15:10:00,117.55,117.8,117.49,117.63,23300.0,85.4137,85.5954,85.3701,85.4718,23300.0
2013-06-03 15:20:00,117.64,117.89,117.64,117.85,23900.0,85.4791,85.6608,85.4791,85.6317,23900.0
2013-06-03 15:30:00,117.82,117.98,117.74,117.84,45300.0,85.6099,85.7262,85.5518,85.6244,45300.0
2013-06-03 15:40:00,117.84,118.37,117.83,118.25,60800.0,85.6244,86.0095,85.6172,85.9223,60800.0
2013-06-03 15:50:00,118.24,118.53,118.13,118.4,160300.0,85.9151,86.1258,85.8352,86.0313,160300.0
2013-06-04 09:30:00,118.24,119.33,118.06,118.73,56200.0,85.9151,86.7071,85.7843,86.2711,56200.0
2013-06-04 09:40:00,118.6,118.7,117.81,117.81,25700.0,86.1767,86.2493,85.6026,85.6026,25700.0
2013-06-04 09:50:00,117.81,117.85,117.44,117.63,45400.0,85.6026,85.6317,85.3338,85.4718,45400.0
2013-06-04 10:00:00,117.66,117.8,117.37,117.59,71900.0,85.4936,85.5954,85.2829,85.4428,71900.0
2013-06-04 10:10:00,117.62,118.0,117.56,118.0,30200.0,85.4646,85.7407,85.421,85.7407,30200.0
2013-06-04 10:20:00,117.98,118.09,117.74,117.96,20800.0,85.7262,85.8061,85.5518,85.7116,20800.0
2013-06-04 10:30:00,117.95,118.36,117.89,118.04,21900.0,85.7044,86.0023,85.6608,85.7698,21900.0
2013-06-04 10:40:00,118.02,118.08,117.7,117.76,21400.0,85.7552,85.7988,85.5227,85.5663,21400.0
2013-06-04 10:50:00,117.72,117.85,117.58,117.73,43500.0,85.5372,85.6317,85.4355,85.5445,43500.0
2013-06-04 11:00:00,117.66,117.95,117.6,117.79,41200.0,85.4936,85.7044,85.45,85.5881,41200.0
2013-06-04 11:10:00,117.79,117.94,117.7,117.78,19300.0,85.5881,85.6971,85.5227,85.5808,19300.0
2013-06-04 11:20:00,117.83,118.06,117.8,118.04,16400.0,85.6172,85.7843,85.5954,85.7698,16400.0
2013-06-04 11:30:00,118.05,118.08,117.65,117.77,20000.0,85.777,85.7988,85.4864,85.5736,20000.0
2013-06-04 11:40:00,117.78,118.12,117.71,117.79,13600.0,85.5808,85.8279,85.53,85.5881,13600.0
2013-06-04 11:50:00,117.78,117.97,117.67,117.89,14300.0,85.5808,85.7189,85.5009,85.6608,14300.0
2013-06-04 12:00:00,117.89,117.89,117.58,117.64,15000.0,85.6608,85.6608,85.4355,85.4791,15000.0
2013-06-04 12:10:00,117.59,117.73,117.29,117.43,23600.0,85.4428,85.5445,85.2248,85.3265,23600.0
2013-06-04 12:20:00,117.38,117.63,117.37,117.38,16700.0,85.2902,85.4718,85.2829,85.2902,16700.0
2013-06-04 12:30:00,117.38,117.61,117.35,117.46,11700.0,85.2902,85.4573,85.2684,85.3483,11700.0
2013-06-04 12:40:00,117.5,117.61,117.21,117.29,29900.0,85.3774,85.4573,85.1667,85.2248,29900.0
2013-06-04 12:50:00,117.25,117.53,117.25,117.4,20100.0,85.1957,85.3992,85.1957,85.3047,20100.0
2013-06-04 13:00:00,117.4,117.56,117.3,117.56,35000.0,85.3047,85.421,85.2321,85.421,35000.0
2013-06-04 13:10:00,117.52,117.64,117.39,117.6,27500.0,85.3919,85.4791,85.2975,85.45,27500.0
2013-06-04 13:20:00,117.6,117.6,117.15,117.25,38300.0,85.45,85.45,85.1231,85.1957,38300.0
2013-06-04 13:30:00,117.25,117.36,117.2,117.3,34600.0,85.1957,85.2757,85.1594,85.2321,34600.0
2013-06-04 13:40:00,117.35,117.4,117.19,117.3,28100.0,85.2684,85.3047,85.1521,85.2321,28100.0
2013-06-04 13:50:00,117.25,117.62,117.17,117.61,47500.0,85.1957,85.4646,85.1376,85.4573,47500.0
2013-06-04 14:00:00,117.53,117.54,117.13,117.13,40600.0,85.3992,85.4065,85.1085,85.1085,40600.0
2013-06-04 14:10:00,117.11,117.32,117.06,117.25,34800.0,85.094,85.2466,85.0577,85.1957,34800.0
2013-06-04 14:20:00,117.22,117.33,116.92,117.27,40100.0,85.1739,85.2539,84.9559,85.2103,40100.0
2013-06-04 14:30:00,117.3,117.72,117.3,117.72,26800.0,85.2321,85.5372,85.2321,85.5372,26800.0
2013-06-04 14:40:00,117.73,118.05,117.72,117.93,26900.0,85.5445,85.777,85.5372,85.6898,26900.0
2013-06-04 14:50:00,117.89,118.14,117.77,117.8,32000.0,85.6608,85.8424,85.5736,85.5954,32000.0
2013-06-04 15:00:00,117.81,117.91,117.59,117.76,27300.0,85.6026,85.6753,85.4428,85.5663,27300.0
2013-06-04 15:10:00,117.74,117.78,117.42,117.62,35500.0,85.5518,85.5808,85.3193,85.4646,35500.0
2013-06-04 15:20:00,117.64,117.75,117.43,117.7,55500.0,85.4791,85.559,85.3265,85.5227,55500.0
2013-06-04 15:30:00,117.71,118.21,117.7,118.15,72900.0,85.53,85.8933,85.5227,85.8497,72900.0
2013-06-04 15:40:00,118.17,118.5,118.15,118.45,112100.0,85.8642,86.104,85.8497,86.0677,112100.0
2013-06-04 15:50:00,118.46,118.64,118.19,118.19,167000.0,86.0749,86.2057,85.8788,85.8788,167000.0
2013-06-05 09:30:00,117.65,117.7,117.03,117.39,33900.0,85.4864,85.5227,85.0359,85.2975,33900.0
2013-06-05 09:40:00,117.27,117.68,116.98,117.68,28300.0,85.2103,85.5082,84.9995,85.5082,28300.0
2013-06-05 09:50:00,117.66,117.83,117.15,117.19,37500.0,85.4936,85.6172,85.1231,85.1521,37500.0
2013-06-05 10:00:00,117.28,117.77,117.19,117.2,24600.0,85.2175,85.5736,85.1521,85.1594,24600.0
2013-06-05 10:10:00,117.24,117.32,116.46,116.64,68800.0,85.1885,85.2466,84.6217,84.7525,68800.0
2013-06-05 10:20:00,116.63,117.34,116.5,117.33,30200.0,84.7452,85.2611,84.6508,85.2539,30200.0
2013-06-05 10:30:00,117.37,117.37,116.74,117.05,53900.0,85.2829,85.2829,84.8252,85.0504,53900.0
2013-06-05 10:40:00,117.02,117.24,116.8,117.15,49300.0,85.0286,85.1885,84.8688,85.1231,49300.0
2013-06-05 10:50:00,117.15,117.21,116.7,116.7,118400.0,85.1231,85.1667,84.7961,84.7961,118400.0
2013-06-05 11:00:00,116.7,116.72,116.29,116.48,90800.0,84.7961,84.8106,84.4982,84.6362,90800.0
2013-06-05 11:10:00,116.41,116.82,116.4,116.71,23900.0,84.5854,84.8833,84.5781,84.8034,23900.0
2013-06-05 11:20:00,116.7,116.82,116.56,116.65,22500.0,84.7961,84.8833,84.6944,84.7598,22500.0
2013-06-05 11:30:00,116.66,116.85,116.39,116.79,26600.0,84.767,84.9051,84.5708,84.8615,26600.0
2013-06-05 11:40:00,116.8,116.8,116.51,116.53,20200.0,84.8688,84.8688,84.658,84.6726,20200.0
2013-06-05 11:50:00,116.49,116.56,116.27,116.36,26100.0,84.6435,84.6944,84.4836,84.549,26100.0
2013-06-05 12:00:00,116.45,116.54,116.19,116.49,37100.0,84.6144,84.6798,84.4255,84.6435,37100.0
2013-06-05 12:10:00,116.53,116.54,116.15,116.26,31100.0,84.6726,84.6798,84.3965,84.4764,31100.0
2013-06-05 12:20:00,116.25,116.3,116.15,116.2,26000.0,84.4691,84.5054,84.3965,84.4328,26000.0
2013-06-05 12:30:00,116.19,116.26,115.99,116.05,33900.0,84.4255,84.4764,84.2802,84.3238,33900.0
2013-06-05 12:40:00,116.02,116.1,115.75,115.84,30800.0,84.302,84.3601,84.1058,84.1712,30800.0
2013-06-05 12:50:00,115.83,116.02,115.75,115.93,26300.0,84.1639,84.302,84.1058,84.2366,26300.0
2013-06-05 13:00:00,115.9,116.2,115.79,116.13,32600.0,84.2148,84.4328,84.1349,84.3819,32600.0
2013-06-05 13:10:00,116.09,116.29,116.04,116.14,30200.0,84.3529,84.4982,84.3165,84.3892,30200.0
2013-06-05 13:20:00,116.13,116.27,116.01,116.19,23500.0,84.3819,84.4836,84.2947,84.4255,23500.0
2013-06-05 13:30:00,116.22,116.3,116.11,116.28,23900.0,84.4473,84.5054,84.3674,84.4909,23900.0
2013-06-05 13:40:00,116.31,116.65,116.25,116.36,25400.0,84.5127,84.7598,84.4691,84.549,25400.0
2013-06-05 13:50:00,116.38,116.38,116.23,116.29,28000.0,84.5636,84.5636,84.4546,84.4982,28000.0
2013-06-05 14:00:00,116.29,116.54,116.25,116.38,38800.0,84.4982,84.6798,84.4691,84.5636,38800.0
2013-06-05 14:10:00,116.32,116.32,115.96,115.97,24700.0,84.52,84.52,84.2584,84.2657,24700.0
2013-06-05 14:20:00,116.0,116.0,115.75,115.8,29900.0,84.2875,84.2875,84.1058,84.1421,29900.0
2013-06-05 14:30:00,115.77,116.19,115.71,116.15,33700.0,84.1203,84.4255,84.0767,84.3965,33700.0
2013-06-05 14:40:00,116.1,116.33,116.0,116.25,21200.0,84.3601,84.5272,84.2875,84.4691,21200.0
2013-06-05 14:50:00,116.26,116.43,116.02,116.25,22300.0,84.4764,84.5999,84.302,84.4691,22300.0
2013-06-05 15:00:00,116.25,116.27,116.0,116.0,63800.0,84.4691,84.4836,84.2875,84.2875,63800.0
2013-06-05 15:10:00,115.99,116.45,115.96,116.37,73900.0,84.2802,84.6144,84.2584,84.5563,73900.0
2013-06-05 15:20:00,116.33,116.56,116.1,116.47,32300.0,84.5272,84.6944,84.3601,84.629,32300.0
2013-06-05 15:30:00,116.47,116.64,116.2,116.51,29700.0,84.629,84.7525,84.4328,84.658,29700.0
2013-06-05 15:40:00,116.51,116.63,116.32,116.4,41500.0,84.658,84.7452,84.52,84.5781,41500.0
2013-06-05 15:50:00,116.4,116.41,115.93,116.0,133600.0,84.5781,84.5854,84.2366,84.2875,133600.0
2013-06-06 09:30:00,116.01,116.96,115.74,116.82,50200.0,84.2947,84.985,84.0985,84.8833,50200.0
2013-06-06 09:40:00,116.86,117.33,116.6,117.08,131200.0,84.9124,85.2539,84.7234,85.0722,131200.0
2013-06-06 09:50:00,117.04,117.25,116.42,117.25,36900.0,85.0431,85.1957,84.5926,85.1957,36900.0
2013-06-06 10:00:00,117.23,117.36,116.49,116.5,29100.0,85.1812,85.2757,84.6435,84.6508,29100.0
2013-06-06 10:10:00,116.49,116.49,116.09,116.25,49500.0,84.6435,84.6435,84.3529,84.4691,49500.0
2013-06-06 10:20:00,116.3,117.14,116.25,117.07,85600.0,84.5054,85.1158,84.4691,85.0649,85600.0
2013-06-06 10:30:00,117.13,117.47,116.92,116.92,48600.0,85.1085,85.3556,84.9559,84.9559,48600.0
2013-06-06 10:40:00,116.99,117.33,116.69,117.27,17100.0,85.0068,85.2539,84.7888,85.2103,17100.0
2013-06-06 10:50:00,117.2,117.55,116.88,117.44,36400.0,85.1594,85.4137,84.9269,85.3338,36400.0
2013-06-06 11:00:00,117.46,117.53,117.16,117.23,18000.0,85.3483,85.3992,85.1303,85.1812,18000.0
2013-06-06 11:10:00,117.22,117.52,117.17,117.22,24200.0,85.1739,85.3919,85.1376,85.1739,24200.0
2013-06-06 11:20:00,117.18,117.23,116.97,117.2,19100.0,85.1449,85.1812,84.9923,85.1594,19100.0
2013-06-06 11:30:00,117.19,117.59,117.11,117.59,31500.0,85.1521,85.4428,85.094,85.4428,31500.0
2013-06-06 11:40:00,117.56,117.73,117.43,117.73,45200.0,85.421,85.5445,85.3265,85.5445,45200.0
2013-06-06 11:50:00,117.75,117.79,117.25,117.33,35700.0,85.559,85.5881,85.1957,85.2539,35700.0
2013-06-06 12:00:00,117.3,117.62,116.97,117.16,33900.0,85.2321,85.4646,84.9923,85.1303,33900.0
2013-06-06 12:10:00,117.13,117.64,117.12,117.28,48000.0,85.1085,85.4791,85.1013,85.2175,48000.0
2013-06-06 12:20:00,117.28,117.71,116.86,117.07,44100.0,85.2175,85.53,84.9124,85.0649,44100.0
2013-06-06 12:30:00,117.11,117.55,116.9,117.46,30300.0,85.094,85.4137,84.9414,85.3483,30300.0
2013-06-06 12:40:00,117.53,117.53,117.14,117.34,31700.0,85.3992,85.3992,85.1158,85.2611,31700.0
2013-06-06 12:50:00,117.34,117.34,116.98,117.15,17500.0,85.2611,85.2611,84.9995,85.1231,17500.0
2013-06-06 13:00:00,117.2,117.99,117.19,117.83,34300.0,85.1594,85.7334,85.1521,85.6172,34300.0
2013-06-06 13:10:00,117.86,118.33,117.75,118.16,77100.0,85.639,85.9805,85.559,85.857,77100.0
2013-06-06 13:20:00,118.16,118.22,117.68,117.78,22300.0,85.857,85.9005,85.5082,85.5808,22300.0
2013-06-06 13:30:00,117.77,117.94,117.66,117.82,19100.0,85.5736,85.6971,85.4936,85.6099,19100.0
2013-06-06 13:40:00,117.82,117.95,117.6,117.84,16400.0,85.6099,85.7044,85.45,85.6244,16400.0
2013-06-06 13:50:00,117.85,117.87,117.38,117.42,29400.0,85.6317,85.6462,85.2902,85.3193,29400.0
2013-06-06 14:00:00,117.44,117.59,117.18,117.4,28600.0,85.3338,85.4428,85.1449,85.3047,28600.0
2013-06-06 14:10:00,117.41,117.58,117.38,117.43,19000.0,85.312,85.4355,85.2902,85.3265,19000.0
2013-06-06 14:20:00,117.42,117.79,117.36,117.69,36200.0,85.3193,85.5881,85.2757,85.5154,36200.0
2013-06-06 14:30:00,117.7,117.71,117.19,117.23,34000.0,85.5227,85.53,85.1521,85.1812,34000.0
2013-06-06 14:40:00,117.24,117.54,117.17,117.49,74600.0,85.1885,85.4065,85.1376,85.3701,74600.0
2013-06-06 14:50:00,117.58,117.73,117.19,117.24,35000.0,85.4355,85.5445,85.1521,85.1885,35000.0
2013-06-06 15:00:00,117.24,117.4,117.16,117.2,41800.0,85.1885,85.3047,85.1303,85.1594,41800.0
2013-06-06 15:10:00,117.2,117.27,116.97,117.03,41200.0,85.1594,85.2103,84.9923,85.0359,41200.0
2013-06-06 15:20:00,117.03,117.37,117.03,117.36,30500.0,85.0359,85.2829,85.0359,85.2757,30500.0
2013-06-06 15:30:00,117.36,117.48,117.26,117.27,45000.0,85.2757,85.3629,85.203,85.2103,45000.0
2013-06-06 15:40:00,117.26,117.31,117.07,117.26,52800.0,85.203,85.2393,85.0649,85.203,52800.0
2013-06-06 15:50:00,117.26,117.34,117.19,117.33,140700.0,85.203,85.2611,85.1521,85.2539,140700.0
2013-06-07 09:30:00,118.25,118.39,117.51,117.55,122800.0,85.9223,86.0241,85.3847,85.4137,122800.0
2013-06-07 09:40:00,117.67,117.76,117.35,117.52,16600.0,85.5009,85.5663,85.2684,85.3919,16600.0
2013-06-07 09:50:00,117.52,118.45,117.37,118.42,25600.0,85.3919,86.0677,85.2829,86.0459,25600.0
2013-06-07 10:00:00,118.42,119.2,118.37,119.19,61400.0,86.0459,86.6126,86.0095,86.6054,61400.0
2013-06-07 10:10:00,119.19,119.63,118.79,118.87,63300.0,86.6054,86.9251,86.3147,86.3728,63300.0
2013-06-07 10:20:00,118.85,119.23,118.81,118.96,15600.0,86.3583,86.6344,86.3293,86.4382,15600.0
2013-06-07 10:30:00,118.96,119.1,118.65,118.88,46900.0,86.4382,86.54,86.213,86.3801,46900.0
2013-06-07 10:40:00,118.87,118.95,118.72,118.9,21800.0,86.3728,86.431,86.2639,86.3946,21800.0
2013-06-07 10:50:00,118.94,118.98,118.59,118.73,32300.0,86.4237,86.4528,86.1694,86.2711,32300.0
2013-06-07 11:00:00,118.73,119.04,118.7,119.0,37700.0,86.2711,86.4964,86.2493,86.4673,37700.0
2013-06-07 11:10:00,118.95,119.1,118.75,119.1,19800.0,86.431,86.54,86.2857,86.54,19800.0
2013-06-07 11:20:00,119.06,119.11,118.87,118.99,17800.0,86.5109,86.5472,86.3728,86.46,17800.0
2013-06-07 11:30:00,119.0,119.04,118.85,118.89,25300.0,86.4673,86.4964,86.3583,86.3874,25300.0
2013-06-07 11:40:00,118.93,119.02,118.81,118.92,14000.0,86.4164,86.4818,86.3293,86.4092,14000.0
2013-06-07 11:50:00,118.9,118.94,118.79,118.84,23900.0,86.3946,86.4237,86.3147,86.3511,23900.0
2013-06-07 12:00:00,118.84,118.88,118.68,118.74,16800.0,86.3511,86.3801,86.2348,86.2784,16800.0
2013-06-07 12:10:00,118.75,118.8,118.67,118.76,9000.0,86.2857,86.322,86.2275,86.2929,9000.0
2013-06-07 12:20:00,118.8,118.84,118.67,118.8,10400.0,86.322,86.3511,86.2275,86.322,10400.0
2013-06-07 12:30:00,118.83,118.84,118.57,118.58,13900.0,86.3438,86.3511,86.1549,86.1621,13900.0
2013-06-07 12:40:00,118.57,118.61,118.35,118.48,16400.0,86.1549,86.1839,85.995,86.0895,16400.0
2013-06-07 12:50:00,118.48,118.62,118.47,118.56,12100.0,86.0895,86.1912,86.0822,86.1476,12100.0
2013-06-07 13:00:00,118.57,118.66,118.54,118.61,5700.0,86.1549,86.2203,86.1331,86.1839,5700.0
2013-06-07 13:10:00,118.56,118.62,118.54,118.59,6300.0,86.1476,86.1912,86.1331,86.1694,6300.0
2013-06-07 13:20:00,118.57,118.59,118.29,118.3,20500.0,86.1549,86.1694,85.9514,85.9587,20500.0
2013-06-07 13:30:00,118.38,118.56,118.38,118.54,11300.0,86.0168,86.1476,86.0168,86.1331,11300.0
2013-06-07 13:40:00,118.52,118.56,118.22,118.28,11700.0,86.1185,86.1476,85.9005,85.9441,11700.0
2013-06-07 13:50:00,118.33,118.38,118.24,118.28,10600.0,85.9805,86.0168,85.9151,85.9441,10600.0
2013-06-07 14:00:00,118.21,118.38,118.17,118.27,16000.0,85.8933,86.0168,85.8642,85.9369,16000.0
2013-06-07 14:10:00,118.23,118.23,118.11,118.16,7900.0,85.9078,85.9078,85.8206,85.857,7900.0
2013-06-07 14:20:00,118.14,118.14,117.69,117.97,64200.0,85.8424,85.8424,85.5154,85.7189,64200.0
2013-06-07 14:30:00,117.97,118.15,117.83,118.03,10100.0,85.7189,85.8497,85.6172,85.7625,10100.0
2013-06-07 14:40:00,118.03,118.21,118.02,118.17,9400.0,85.7625,85.8933,85.7552,85.8642,9400.0
2013-06-07 14:50:00,118.22,118.51,118.22,118.41,12500.0,85.9005,86.1113,85.9005,86.0386,12500.0
2013-06-07 15:00:00,118.43,118.43,118.12,118.18,9700.0,86.0531,86.0531,85.8279,85.8715,9700.0
2013-06-07 15:10:00,118.17,118.42,118.11,118.39,15500.0,85.8642,86.0459,85.8206,86.0241,15500.0
2013-06-07 15:20:00,118.39,118.39,118.15,118.3,9100.0,86.0241,86.0241,85.8497,85.9587,9100.0
2013-06-07 15:30:00,118.3,118.5,118.23,118.29,23300.0,85.9587,86.104,85.9078,85.9514,23300.0
2013-06-07 15:40:00,118.3,118.55,118.28,118.52,33400.0,85.9587,86.1403,85.9441,86.1185,33400.0
2013-06-07 15:50:00,118.55,118.69,118.43,118.55,91600.0,86.1403,86.2421,86.0531,86.1403,91600.0
2013-06-10 09:30:00,119.13,119.13,118.6,118.7,31800.0,86.5618,86.5618,86.1767,86.2493,31800.0
2013-06-10 09:40:00,118.7,118.78,117.99,118.44,21100.0,86.2493,86.3075,85.7334,86.0604,21100.0
2013-06-10 09:50:00,118.44,118.57,118.11,118.26,9400.0,86.0604,86.1549,85.8206,85.9296,9400.0
2013-06-10 10:00:00,118.41,118.41,117.91,118.06,14300.0,86.0386,86.0386,85.6753,85.7843,14300.0
2013-06-10 10:10:00,118.04,118.45,117.82,118.45,138800.0,85.7698,86.0677,85.6099,86.0677,138800.0
2013-06-10 10:20:00,118.39,118.52,118.24,118.31,20800.0,86.0241,86.1185,85.9151,85.9659,20800.0
2013-06-10 10:30:00,118.32,118.7,118.2,118.69,23800.0,85.9732,86.2493,85.886,86.2421,23800.0
2013-06-10 10:40:00,118.65,118.85,118.65,118.7,15400.0,86.213,86.3583,86.213,86.2493,15400.0
2013-06-10 10:50:00,118.7,118.84,118.67,118.7,22700.0,86.2493,86.3511,86.2275,86.2493,22700.0
2013-06-10 11:00:00,118.75,118.8,118.55,118.76,18000.0,86.2857,86.322,86.1403,86.2929,18000.0
2013-06-10 11:10:00,118.76,118.95,118.74,118.79,13600.0,86.2929,86.431,86.2784,86.3147,13600.0
2013-06-10 11:20:00,118.73,118.87,118.67,118.73,10700.0,86.2711,86.3728,86.2275,86.2711,10700.0
2013-06-10 11:30:00,118.76,118.79,118.54,118.67,10700.0,86.2929,86.3147,86.1331,86.2275,10700.0
2013-06-10 11:40:00,118.68,119.05,118.65,119.04,25700.0,86.2348,86.5036,86.213,86.4964,25700.0
2013-06-10 11:50:00,119.01,119.04,118.57,118.57,20300.0,86.4746,86.4964,86.1549,86.1549,20300.0
2013-06-10 12:00:00,118.54,118.85,118.47,118.57,8600.0,86.1331,86.3583,86.0822,86.1549,8600.0
2013-06-10 12:10:00,118.57,118.75,118.57,118.64,8600.0,86.1549,86.2857,86.1549,86.2057,8600.0
2013-06-10 12:20:00,118.68,118.79,118.63,118.69,11100.0,86.2348,86.3147,86.1985,86.2421,11100.0
2013-06-10 12:30:00,118.62,118.68,118.46,118.46,6800.0,86.1912,86.2348,86.0749,86.0749,6800.0
2013-06-10 12:40:00,118.47,118.53,118.42,118.48,18500.0,86.0822,86.1258,86.0459,86.0895,18500.0
2013-06-10 12:50:00,118.48,118.55,118.41,118.47,22100.0,86.0895,86.1403,86.0386,86.0822,22100.0
2013-06-10 13:00:00,118.47,118.59,118.41,118.52,10000.0,86.0822,86.1694,86.0386,86.1185,10000.0
2013-06-10 13:10:00,118.52,118.58,118.42,118.54,12600.0,86.1185,86.1621,86.0459,86.1331,12600.0
2013-06-10 13:20:00,118.54,118.7,118.48,118.52,7900.0,86.1331,86.2493,86.0895,86.1185,7900.0
2013-06-10 13:30:00,118.54,118.59,118.42,118.54,5200.0,86.1331,86.1694,86.0459,86.1331,5200.0
2013-06-10 13:40:00,118.55,118.69,118.46,118.57,6200.0,86.1403,86.2421,86.0749,86.1549,6200.0
2013-06-10 13:50:00,118.56,118.66,118.5,118.62,6700.0,86.1476,86.2203,86.104,86.1912,6700.0
2013-06-10 14:00:00,118.63,118.68,118.52,118.55,10100.0,86.1985,86.2348,86.1185,86.1403,10100.0
2013-06-10 14:10:00,118.55,118.59,118.4,118.43,12600.0,86.1403,86.1694,86.0313,86.0531,12600.0
2013-06-10 14:20:00,118.45,118.69,118.36,118.5,9700.0,86.0677,86.2421,86.0023,86.104,9700.0
2013-06-10 14:30:00,118.47,118.62,118.45,118.47,15600.0,86.0822,86.1912,86.0677,86.0822,15600.0
2013-06-10 14:40:00,118.45,118.54,118.33,118.53,9800.0,86.0677,86.1331,85.9805,86.1258,9800.0
2013-06-10 14:50:00,118.58,118.83,118.58,118.81,18200.0,86.1621,86.3438,86.1621,86.3293,18200.0
2013-06-10 15:00:00,118.79,118.95,118.66,118.9,13600.0,86.3147,86.431,86.2203,86.3946,13600.0
2013-06-10 15:10:00,118.9,118.94,118.71,118.8,12000.0,86.3946,86.4237,86.2566,86.322,12000.0
2013-06-10 15:20:00,118.82,118.88,118.56,118.67,16500.0,86.3365,86.3801,86.1476,86.2275,16500.0
2013-06-10 15:30:00,118.69,118.8,118.58,118.67,20500.0,86.2421,86.322,86.1621,86.2275,20500.0
2013-06-10 15:40:00,118.64,118.71,118.49,118.49,27500.0,86.2057,86.2566,86.0967,86.0967,27500.0
2013-06-10 15:50:00,118.49,118.65,118.41,118.65,128600.0,86.0967,86.213,86.0386,86.213,128600.0
2013-06-11 09:30:00,117.11,117.16,116.38,116.84,93300.0,85.094,85.1303,84.5636,84.8978,93300.0
2013-06-11 09:40:00,116.86,117.93,116.8,117.75,69900.0,84.9124,85.6898,84.8688,85.559,69900.0
2013-06-11 09:50:00,117.75,118.23,117.75,118.0,55000.0,85.559,85.9078,85.559,85.7407,55000.0
2013-06-11 10:00:00,118.05,118.15,118.0,118.0,80600.0,85.777,85.8497,85.7407,85.7407,80600.0
2013-06-11 10:10:00,118.0,118.03,117.66,117.95,117100.0,85.7407,85.7625,85.4936,85.7044,117100.0
2013-06-11 10:20:00,117.98,118.34,117.83,118.34,46200.0,85.7262,85.9877,85.6172,85.9877,46200.0
2013-06-11 10:30:00,118.34,118.67,118.22,118.67,28700.0,85.9877,86.2275,85.9005,86.2275,28700.0
2013-06-11 10:40:00,118.62,119.04,118.6,119.0,37000.0,86.1912,86.4964,86.1767,86.4673,37000.0
2013-06-11 10:50:00,119.02,119.19,118.85,118.89,31900.0,86.4818,86.6054,86.3583,86.3874,31900.0
2013-06-11 11:00:00,118.86,118.93,118.43,118.6,22500.0,86.3656,86.4164,86.0531,86.1767,22500.0
2013-06-11 11:10:00,118.63,119.31,118.62,119.31,46300.0,86.1985,86.6926,86.1912,86.6926,46300.0
2013-06-11 11:20:00,119.28,119.5,119.14,119.4,29300.0,86.6708,86.8306,86.569,86.758,29300.0
2013-06-11 11:30:00,119.38,119.47,119.11,119.15,59800.0,86.7434,86.8088,86.5472,86.5763,59800.0
2013-06-11 11:40:00,119.15,119.33,119.11,119.26,52100.0,86.5763,86.7071,86.5472,86.6562,52100.0
2013-06-11 11:50:00,119.29,119.29,118.98,119.0,15200.0,86.678,86.678,86.4528,86.4673,15200.0
2013-06-11 12:00:00,118.96,119.07,118.92,118.98,13100.0,86.4382,86.5182,86.4092,86.4528,13100.0
2013-06-11 12:10:00,119.06,119.14,118.79,118.85,21700.0,86.5109,86.569,86.3147,86.3583,21700.0
2013-06-11 12:20:00,118.84,118.92,118.69,118.88,12600.0,86.3511,86.4092,86.2421,86.3801,12600.0
2013-06-11 12:30:00,118.98,118.98,118.8,118.87,7000.0,86.4528,86.4528,86.322,86.3728,7000.0
2013-06-11 12:40:00,118.83,119.0,118.79,118.88,7600.0,86.3438,86.4673,86.3147,86.3801,7600.0
2013-06-11 12:50:00,118.79,118.87,118.63,118.76,11200.0,86.3147,86.3728,86.1985,86.2929,11200.0
2013-06-11 13:00:00,118.78,118.78,118.61,118.62,12700.0,86.3075,86.3075,86.1839,86.1912,12700.0
2013-06-11 13:10:00,118.55,118.6,118.29,118.32,14900.0,86.1403,86.1767,85.9514,85.9732,14900.0
2013-06-11 13:20:00,118.3,118.46,118.19,118.37,12700.0,85.9587,86.0749,85.8788,86.0095,12700.0
2013-06-11 13:30:00,118.3,118.38,117.87,118.02,112800.0,85.9587,86.0168,85.6462,85.7552,112800.0
2013-06-11 13:40:00,117.99,118.04,117.8,117.85,30000.0,85.7334,85.7698,85.5954,85.6317,30000.0
2013-06-11 13:50:00,117.83,118.21,117.71,117.77,32800.0,85.6172,85.8933,85.53,85.5736,32800.0
2013-06-11 14:00:00,117.71,118.01,117.65,117.91,41300.0,85.53,85.748,85.4864,85.6753,41300.0
2013-06-11 14:10:00,117.92,118.18,117.83,118.09,22300.0,85.6826,85.8715,85.6172,85.8061,22300.0
2013-06-11 14:20:00,118.09,118.18,117.98,118.12,17800.0,85.8061,85.8715,85.7262,85.8279,17800.0
2013-06-11 14:30:00,118.16,118.25,118.06,118.08,23700.0,85.857,85.9223,85.7843,85.7988,23700.0
2013-06-11 14:40:00,118.08,118.19,117.88,117.91,20800.0,85.7988,85.8788,85.6535,85.6753,20800.0
2013-06-11 14:50:00,117.95,118.21,117.63,118.14,86800.0,85.7044,85.8933,85.4718,85.8424,86800.0
2013-06-11 15:00:00,118.11,118.25,117.92,117.96,56400.0,85.8206,85.9223,85.6826,85.7116,56400.0
2013-06-11 15:10:00,117.97,118.21,117.88,118.14,30800.0,85.7189,85.8933,85.6535,85.8424,30800.0
2013-06-11 15:20:00,118.13,118.13,117.78,117.78,76000.0,85.8352,85.8352,85.5808,85.5808,76000.0
2013-06-11 15:30:00,117.8,117.89,117.65,117.69,35200.0,85.5954,85.6608,85.4864,85.5154,35200.0
2013-06-11 15:40:00,117.63,117.7,117.33,117.56,40800.0,85.4718,85.5227,85.2539,85.421,40800.0
2013-06-11 15:50:00,117.53,117.63,117.34,117.44,81100.0,85.3992,85.4718,85.2611,85.3338,81100.0
2013-06-12 09:30:00,118.56,118.63,117.72,117.81,89400.0,86.1476,86.1985,85.5372,85.6026,89400.0
2013-06-12 09:40:00,117.88,117.97,117.33,117.41,36200.0,85.6535,85.7189,85.2539,85.312,36200.0
2013-06-12 09:50:00,117.44,117.85,116.99,117.32,62000.0,85.3338,85.6317,85.0068,85.2466,62000.0
2013-06-12 10:00:00,117.35,117.35,116.79,117.0,20800.0,85.2684,85.2684,84.8615,85.0141,20800.0
2013-06-12 10:10:00,116.97,116.98,116.6,116.87,43000.0,84.9923,84.9995,84.7234,84.9196,43000.0
2013-06-12 10:20:00,116.9,117.35,116.88,117.34,38200.0,84.9414,85.2684,84.9269,85.2611,38200.0
2013-06-12 10:30:00,117.32,117.55,117.2,117.2,40500.0,85.2466,85.4137,85.1594,85.1594,40500.0
2013-06-12 10:40:00,117.22,117.48,117.0,117.1,17600.0,85.1739,85.3629,85.0141,85.0867,17600.0
2013-06-12 10:50:00,117.14,117.19,116.78,116.99,105500.0,85.1158,85.1521,84.8542,85.0068,105500.0
2013-06-12 11:00:00,117.03,117.36,116.94,117.34,25300.0,85.0359,85.2757,84.9705,85.2611,25300.0
2013-06-12 11:10:00,117.36,117.39,117.05,117.28,16800.0,85.2757,85.2975,85.0504,85.2175,16800.0
2013-06-12 11:20:00,117.35,117.41,117.01,117.04,27900.0,85.2684,85.312,85.0213,85.0431,27900.0
2013-06-12 11:30:00,116.99,117.08,116.75,116.75,41700.0,85.0068,85.0722,84.8324,84.8324,41700.0
2013-06-12 11:40:00,116.77,116.89,116.36,116.39,30500.0,84.847,84.9341,84.549,84.5708,30500.0
2013-06-12 11:50:00,116.4,116.48,116.11,116.16,100600.0,84.5781,84.6362,84.3674,84.4037,100600.0
2013-06-12 12:00:00,116.12,116.65,116.07,116.55,69100.0,84.3747,84.7598,84.3383,84.6871,69100.0
2013-06-12 12:10:00,116.55,116.59,116.26,116.36,45500.0,84.6871,84.7162,84.4764,84.549,45500.0
2013-06-12 12:20:00,116.4,116.49,116.23,116.49,11600.0,84.5781,84.6435,84.4546,84.6435,11600.0
2013-06-12 12:30:00,116.41,116.62,116.34,116.41,8300.0,84.5854,84.738,84.5345,84.5854,8300.0
2013-06-12 12:40:00,116.4,116.55,116.24,116.53,11400.0,84.5781,84.6871,84.4618,84.6726,11400.0
2013-06-12 12:50:00,116.56,116.75,116.49,116.73,7400.0,84.6944,84.8324,84.6435,84.8179,7400.0
2013-06-12 13:00:00,116.73,117.05,116.62,116.9,19400.0,84.8179,85.0504,84.738,84.9414,19400.0
2013-06-12 13:10:00,116.92,116.93,116.72,116.73,8900.0,84.9559,84.9632,84.8106,84.8179,8900.0
2013-06-12 13:20:00,116.74,116.75,116.58,116.62,15200.0,84.8252,84.8324,84.7089,84.738,15200.0
2013-06-12 13:30:00,116.65,116.77,116.35,116.35,57600.0,84.7598,84.847,84.5418,84.5418,57600.0
2013-06-12 13:40:00,116.37,116.63,116.29,116.45,20500.0,84.5563,84.7452,84.4982,84.6144,20500.0
2013-06-12 13:50:00,116.43,116.65,116.38,116.46,15600.0,84.5999,84.7598,84.5636,84.6217,15600.0
2013-06-12 14:00:00,116.46,116.52,116.17,116.31,14900.0,84.6217,84.6653,84.411,84.5127,14900.0
2013-06-12 14:10:00,116.33,116.34,115.83,115.95,23200.0,84.5272,84.5345,84.1639,84.2511,23200.0
2013-06-12 14:20:00,115.96,116.16,115.9,115.96,44500.0,84.2584,84.4037,84.2148,84.2584,44500.0
2013-06-12 14:30:00,115.96,116.09,115.79,115.96,19900.0,84.2584,84.3529,84.1349,84.2584,19900.0
2013-06-12 14:40:00,115.97,116.18,115.89,115.9,28500.0,84.2657,84.4183,84.2075,84.2148,28500.0
2013-06-12 14:50:00,115.92,116.01,115.85,115.99,60400.0,84.2293,84.2947,84.1785,84.2802,60400.0
2013-06-12 15:00:00,115.96,116.0,115.75,115.88,30400.0,84.2584,84.2875,84.1058,84.2003,30400.0
2013-06-12 15:10:00,115.86,115.88,115.65,115.67,102400.0,84.1857,84.2003,84.0331,84.0477,102400.0
2013-06-12 15:20:00,115.66,115.9,115.57,115.8,30200.0,84.0404,84.2148,83.975,84.1421,30200.0
2013-06-12 15:30:00,115.8,115.86,115.61,115.71,40700.0,84.1421,84.1857,84.0041,84.0767,40700.0
2013-06-12 15:40:00,115.7,115.96,115.64,115.85,53200.0,84.0695,84.2584,84.0259,84.1785,53200.0
2013-06-12 15:50:00,115.87,115.91,115.66,115.74,119100.0,84.193,84.2221,84.0404,84.0985,119100.0
2013-06-13 09:30:00,115.11,115.69,114.91,115.15,103000.0,83.6408,84.0622,83.4955,83.6698,103000.0
2013-06-13 09:40:00,115.18,115.51,115.08,115.09,117500.0,83.6916,83.9314,83.619,83.6262,117500.0
2013-06-13 09:50:00,115.04,115.87,114.96,115.78,47500.0,83.5899,84.193,83.5318,84.1276,47500.0
2013-06-13 10:00:00,115.74,116.07,115.48,115.68,43100.0,84.0985,84.3383,83.9096,84.0549,43100.0
2013-06-13 10:10:00,115.69,115.85,115.37,115.85,44500.0,84.0622,84.1785,83.8297,84.1785,44500.0
2013-06-13 10:20:00,115.76,115.85,115.54,115.66,20800.0,84.1131,84.1785,83.9532,84.0404,20800.0
2013-06-13 10:30:00,115.62,116.04,115.6,116.0,30000.0,84.0113,84.3165,83.9968,84.2875,30000.0
2013-06-13 10:40:00,115.94,116.16,115.8,116.01,18400.0,84.2439,84.4037,84.1421,84.2947,18400.0
2013-06-13 10:50:00,115.99,116.14,115.92,115.98,26400.0,84.2802,84.3892,84.2293,84.2729,26400.0
2013-06-13 11:00:00,115.95,116.41,115.95,116.27,51700.0,84.2511,84.5854,84.2511,84.4836,51700.0
2013-06-13 11:10:00,116.38,116.56,116.28,116.46,37700.0,84.5636,84.6944,84.4909,84.6217,37700.0
2013-06-13 11:20:00,116.41,116.54,116.31,116.39,40100.0,84.5854,84.6798,84.5127,84.5708,40100.0
2013-06-13 11:30:00,116.36,116.4,116.02,116.19,27900.0,84.549,84.5781,84.302,84.4255,27900.0
2013-06-13 11:40:00,116.19,116.36,116.11,116.23,35100.0,84.4255,84.549,84.3674,84.4546,35100.0
2013-06-13 11:50:00,116.23,116.38,116.11,116.22,32100.0,84.4546,84.5636,84.3674,84.4473,32100.0
2013-06-13 12:00:00,116.18,116.35,116.16,116.34,32800.0,84.4183,84.5418,84.4037,84.5345,32800.0
2013-06-13 12:10:00,116.31,116.31,116.05,116.28,37200.0,84.5127,84.5127,84.3238,84.4909,37200.0
2013-06-13 12:20:00,116.27,116.46,116.14,116.27,28200.0,84.4836,84.6217,84.3892,84.4836,28200.0
2013-06-13 12:30:00,116.29,116.58,116.29,116.58,10800.0,84.4982,84.7089,84.4982,84.7089,10800.0
2013-06-13 12:40:00,116.52,116.78,116.47,116.72,26700.0,84.6653,84.8542,84.629,84.8106,26700.0
2013-06-13 12:50:00,116.72,117.18,116.69,117.08,24200.0,84.8106,85.1449,84.7888,85.0722,24200.0
2013-06-13 13:00:00,117.03,117.11,116.89,117.11,23100.0,85.0359,85.094,84.9341,85.094,23100.0
2013-06-13 13:10:00,117.07,117.21,117.01,117.16,13500.0,85.0649,85.1667,85.0213,85.1303,13500.0
2013-06-13 13:20:00,117.13,117.23,117.01,117.22,21100.0,85.1085,85.1812,85.0213,85.1739,21100.0
2013-06-13 13:30:00,117.25,117.32,117.06,117.25,16900.0,85.1957,85.2466,85.0577,85.1957,16900.0
2013-06-13 13:40:00,117.23,117.41,117.21,117.3,22100.0,85.1812,85.312,85.1667,85.2321,22100.0
2013-06-13 13:50:00,117.3,117.49,117.2,117.24,16400.0,85.2321,85.3701,85.1594,85.1885,16400.0
2013-06-13 14:00:00,117.23,117.45,117.23,117.29,40200.0,85.1812,85.3411,85.1812,85.2248,40200.0
2013-06-13 14:10:00,117.29,117.39,117.15,117.37,29000.0,85.2248,85.2975,85.1231,85.2829,29000.0
2013-06-13 14:20:00,117.35,117.47,117.2,117.25,14700.0,85.2684,85.3556,85.1594,85.1957,14700.0
2013-06-13 14:30:00,117.24,117.39,117.19,117.36,14600.0,85.1885,85.2975,85.1521,85.2757,14600.0
2013-06-13 14:40:00,117.39,117.39,117.18,117.19,10400.0,85.2975,85.2975,85.1449,85.1521,10400.0
2013-06-13 14:50:00,117.16,117.4,117.06,117.33,27800.0,85.1303,85.3047,85.0577,85.2539,27800.0
2013-06-13 15:00:00,117.35,117.57,117.35,117.54,16100.0,85.2684,85.4282,85.2684,85.4065,16100.0
2013-06-13 15:10:00,117.48,117.9,117.47,117.79,33400.0,85.3629,85.668,85.3556,85.5881,33400.0
2013-06-13 15:20:00,117.8,117.92,117.75,117.83,33300.0,85.5954,85.6826,85.559,85.6172,33300.0
2013-06-13 15:30:00,117.82,117.95,117.75,117.95,35800.0,85.6099,85.7044,85.559,85.7044,35800.0
2013-06-13 15:40:00,117.96,118.45,117.96,118.41,70700.0,85.7116,86.0677,85.7116,86.0386,70700.0
2013-06-13 15:50:00,118.38,118.45,118.14,118.27,156000.0,86.0168,86.0677,85.8424,85.9369,156000.0
2013-06-14 09:30:00,117.12,118.22,117.12,117.68,22900.0,85.1013,85.9005,85.1013,85.5082,22900.0
2013-06-14 09:40:00,117.71,117.96,117.23,117.86,9800.0,85.53,85.7116,85.1812,85.639,9800.0
2013-06-14 09:50:00,117.92,118.66,117.91,118.48,18200.0,85.6826,86.2203,85.6753,86.0895,18200.0
2013-06-14 10:00:00,118.52,118.69,118.28,118.4,10600.0,86.1185,86.2421,85.9441,86.0313,10600.0
2013-06-14 10:10:00,118.41,118.48,118.16,118.16,10300.0,86.0386,86.0895,85.857,85.857,10300.0
2013-06-14 10:20:00,118.15,118.17,117.75,117.79,11400.0,85.8497,85.8642,85.559,85.5881,11400.0
2013-06-14 10:30:00,117.82,118.12,117.54,117.78,52000.0,85.6099,85.8279,85.4065,85.5808,52000.0
2013-06-14 10:40:00,117.73,117.78,117.42,117.5,9600.0,85.5445,85.5808,85.3193,85.3774,9600.0
2013-06-14 10:50:00,117.54,117.61,117.04,117.18,25100.0,85.4065,85.4573,85.0431,85.1449,25100.0
2013-06-14 11:00:00,117.19,117.28,116.88,117.19,34500.0,85.1521,85.2175,84.9269,85.1521,34500.0
2013-06-14 11:10:00,117.13,117.43,117.01,117.01,20800.0,85.1085,85.3265,85.0213,85.0213,20800.0
2013-06-14 11:20:00,116.99,117.23,116.91,117.1,18400.0,85.0068,85.1812,84.9487,85.0867,18400.0
2013-06-14 11:30:00,117.14,117.33,116.78,117.17,42700.0,85.1158,85.2539,84.8542,85.1376,42700.0
2013-06-14 11:40:00,117.17,117.22,116.76,116.85,27300.0,85.1376,85.1739,84.8397,84.9051,27300.0
2013-06-14 11:50:00,116.83,117.3,116.83,117.16,20200.0,84.8906,85.2321,84.8906,85.1303,20200.0
2013-06-14 12:00:00,117.14,117.14,116.83,116.99,18600.0,85.1158,85.1158,84.8906,85.0068,18600.0
2013-06-14 12:10:00,116.98,117.0,116.82,116.99,14200.0,84.9995,85.0141,84.8833,85.0068,14200.0
2013-06-14 12:20:00,117.0,117.12,116.84,116.85,18400.0,85.0141,85.1013,84.8978,84.9051,18400.0
2013-06-14 12:30:00,116.9,116.96,116.73,116.94,25300.0,84.9414,84.985,84.8179,84.9705,25300.0
2013-06-14 12:40:00,116.94,116.99,116.77,116.88,15600.0,84.9705,85.0068,84.847,84.9269,15600.0
2013-06-14 12:50:00,116.84,116.88,116.48,116.65,17400.0,84.8978,84.9269,84.6362,84.7598,17400.0
2013-06-14 13:00:00,116.62,116.73,116.36,116.68,25800.0,84.738,84.8179,84.549,84.7816,25800.0
2013-06-14 13:10:00,116.65,116.81,116.53,116.59,22600.0,84.7598,84.876,84.6726,84.7162,22600.0
2013-06-14 13:20:00,116.64,116.71,116.4,116.48,17600.0,84.7525,84.8034,84.5781,84.6362,17600.0
2013-06-14 13:30:00,116.46,116.61,116.41,116.53,12600.0,84.6217,84.7307,84.5854,84.6726,12600.0
2013-06-14 13:40:00,116.55,116.79,116.51,116.73,23000.0,84.6871,84.8615,84.658,84.8179,23000.0
2013-06-14 13:50:00,116.72,116.72,116.35,116.55,29600.0,84.8106,84.8106,84.5418,84.6871,29600.0
2013-06-14 14:00:00,116.61,116.68,116.22,116.63,22400.0,84.7307,84.7816,84.4473,84.7452,22400.0
2013-06-14 14:10:00,116.64,116.68,116.4,116.61,28400.0,84.7525,84.7816,84.5781,84.7307,28400.0
2013-06-14 14:20:00,116.62,116.82,116.59,116.6,24500.0,84.738,84.8833,84.7162,84.7234,24500.0
2013-06-14 14:30:00,116.58,116.68,116.52,116.67,14400.0,84.7089,84.7816,84.6653,84.7743,14400.0
2013-06-14 14:40:00,116.66,116.67,116.36,116.39,15300.0,84.767,84.7743,84.549,84.5708,15300.0
2013-06-14 14:50:00,116.36,116.46,116.1,116.14,21700.0,84.549,84.6217,84.3601,84.3892,21700.0
2013-06-14 15:00:00,116.16,116.48,116.16,116.36,17900.0,84.4037,84.6362,84.4037,84.549,17900.0
2013-06-14 15:10:00,116.34,116.58,116.28,116.58,26300.0,84.5345,84.7089,84.4909,84.7089,26300.0
2013-06-14 15:20:00,116.6,116.65,116.27,116.27,34000.0,84.7234,84.7598,84.4836,84.4836,34000.0
2013-06-14 15:30:00,116.33,116.5,116.2,116.29,56900.0,84.5272,84.6508,84.4328,84.4982,56900.0
2013-06-14 15:40:00,116.29,116.31,115.93,116.15,63800.0,84.4982,84.5127,84.2366,84.3965,63800.0
2013-06-14 15:50:00,116.17,116.19,116.03,116.13,132700.0,84.411,84.4255,84.3093,84.3819,132700.0
2013-06-17 09:30:00,116.61,117.37,116.51,116.73,32400.0,84.7307,85.2829,84.658,84.8179,32400.0
2013-06-17 09:40:00,116.7,116.75,116.15,116.22,79100.0,84.7961,84.8324,84.3965,84.4473,79100.0
2013-06-17 09:50:00,116.23,116.76,116.01,116.18,60100.0,84.4546,84.8397,84.2947,84.4183,60100.0
2013-06-17 10:00:00,116.19,116.36,115.84,116.15,30000.0,84.4255,84.549,84.1712,84.3965,30000.0
2013-06-17 10:10:00,116.12,116.61,116.12,116.27,35500.0,84.3747,84.7307,84.3747,84.4836,35500.0
2013-06-17 10:20:00,116.32,116.58,116.26,116.54,25400.0,84.52,84.7089,84.4764,84.6798,25400.0
2013-06-17 10:30:00,116.54,116.65,116.22,116.31,15900.0,84.6798,84.7598,84.4473,84.5127,15900.0
2013-06-17 10:40:00,116.32,116.66,116.18,116.6,58400.0,84.52,84.767,84.4183,84.7234,58400.0
2013-06-17 10:50:00,116.53,116.54,116.2,116.43,70500.0,84.6726,84.6798,84.4328,84.5999,70500.0
2013-06-17 11:00:00,116.44,116.63,116.25,116.5,30000.0,84.6072,84.7452,84.4691,84.6508,30000.0
2013-06-17 11:10:00,116.54,116.72,116.44,116.5,14900.0,84.6798,84.8106,84.6072,84.6508,14900.0
2013-06-17 11:20:00,116.45,116.51,116.3,116.42,14800.0,84.6144,84.658,84.5054,84.5926,14800.0
2013-06-17 11:30:00,116.42,116.42,116.24,116.36,11500.0,84.5926,84.5926,84.4618,84.549,11500.0
2013-06-17 11:40:00,116.36,116.43,116.22,116.25,8600.0,84.549,84.5999,84.4473,84.4691,8600.0
2013-06-17 11:50:00,116.29,116.55,116.29,116.53,28100.0,84.4982,84.6871,84.4982,84.6726,28100.0
2013-06-17 12:00:00,116.55,116.59,116.47,116.54,31800.0,84.6871,84.7162,84.629,84.6798,31800.0
2013-06-17 12:10:00,116.5,116.54,116.4,116.48,22100.0,84.6508,84.6798,84.5781,84.6362,22100.0
2013-06-17 12:20:00,116.5,116.59,116.25,116.26,133300.0,84.6508,84.7162,84.4691,84.4764,133300.0
2013-06-17 12:30:00,116.26,116.46,116.25,116.32,24400.0,84.4764,84.6217,84.4691,84.52,24400.0
2013-06-17 12:40:00,116.32,116.51,116.26,116.26,41700.0,84.52,84.658,84.4764,84.4764,41700.0
2013-06-17 12:50:00,116.31,116.45,116.09,116.1,17000.0,84.5127,84.6144,84.3529,84.3601,17000.0
2013-06-17 13:00:00,116.11,116.19,115.91,115.93,21400.0,84.3674,84.4255,84.2221,84.2366,21400.0
2013-06-17 13:10:00,115.92,115.96,115.76,115.89,40500.0,84.2293,84.2584,84.1131,84.2075,40500.0
2013-06-17 13:20:00,115.88,116.15,115.88,116.06,15900.0,84.2003,84.3965,84.2003,84.3311,15900.0
2013-06-17 13:30:00,116.05,116.32,116.04,116.15,7500.0,84.3238,84.52,84.3165,84.3965,7500.0
2013-06-17 13:40:00,116.14,116.35,116.1,116.27,11700.0,84.3892,84.5418,84.3601,84.4836,11700.0
2013-06-17 13:50:00,116.27,116.41,116.09,116.12,25400.0,84.4836,84.5854,84.3529,84.3747,25400.0
2013-06-17 14:00:00,116.18,116.25,115.98,116.07,16600.0,84.4183,84.4691,84.2729,84.3383,16600.0
2013-06-17 14:10:00,116.11,116.27,116.04,116.15,23700.0,84.3674,84.4836,84.3165,84.3965,23700.0
2013-06-17 14:20:00,116.15,116.3,115.76,115.95,28500.0,84.3965,84.5054,84.1131,84.2511,28500.0
2013-06-17 14:30:00,115.97,116.07,115.79,115.83,25800.0,84.2657,84.3383,84.1349,84.1639,25800.0
2013-06-17 14:40:00,115.85,115.9,115.49,115.5,33900.0,84.1785,84.2148,83.9169,83.9242,33900.0
2013-06-17 14:50:00,115.5,115.66,115.3,115.52,35800.0,83.9242,84.0404,83.7788,83.9387,35800.0
2013-06-17 15:00:00,115.58,115.8,115.46,115.77,26000.0,83.9823,84.1421,83.8951,84.1203,26000.0
2013-06-17 15:10:00,115.76,115.88,115.52,115.67,48500.0,84.1131,84.2003,83.9387,84.0477,48500.0
2013-06-17 15:20:00,115.69,115.81,115.46,115.7,59000.0,84.0622,84.1494,83.8951,84.0695,59000.0
2013-06-17 15:30:00,115.74,116.32,115.71,116.17,38900.0,84.0985,84.52,84.0767,84.411,38900.0
2013-06-17 15:40:00,116.18,116.22,115.89,116.07,44600.0,84.4183,84.4473,84.2075,84.3383,44600.0
2013-06-17 15:50:00,116.07,116.12,115.84,116.06,70800.0,84.3383,84.3747,84.1712,84.3311,70800.0
2013-06-18 09:30:00,116.36,116.41,115.71,116.1,50600.0,84.549,84.5854,84.0767,84.3601,50600.0
2013-06-18 09:40:00,116.14,116.34,115.83,116.21,33200.0,84.3892,84.5345,84.1639,84.4401,33200.0
2013-06-18 09:50:00,116.16,116.27,115.78,115.86,27800.0,84.4037,84.4836,84.1276,84.1857,27800.0
2013-06-18 10:00:00,115.78,116.2,115.78,116.05,25800.0,84.1276,84.4328,84.1276,84.3238,25800.0
2013-06-18 10:10:00,116.07,116.19,115.83,116.17,16400.0,84.3383,84.4255,84.1639,84.411,16400.0
2013-06-18 10:20:00,116.13,116.51,116.06,116.46,25600.0,84.3819,84.658,84.3311,84.6217,25600.0
2013-06-18 10:30:00,116.41,116.73,116.41,116.52,24400.0,84.5854,84.8179,84.5854,84.6653,24400.0
2013-06-18 10:40:00,116.54,116.54,116.2,116.28,14300.0,84.6798,84.6798,84.4328,84.4909,14300.0
2013-06-18 10:50:00,116.3,116.5,116.25,116.47,14700.0,84.5054,84.6508,84.4691,84.629,14700.0
2013-06-18 11:00:00,116.48,116.58,116.32,116.56,16500.0,84.6362,84.7089,84.52,84.6944,16500.0
2013-06-18 11:10:00,116.56,116.78,116.49,116.71,13800.0,84.6944,84.8542,84.6435,84.8034,13800.0
2013-06-18 11:20:00,116.74,116.97,116.65,116.94,11000.0,84.8252,84.9923,84.7598,84.9705,11000.0
2013-06-18 11:30:00,116.97,117.27,116.97,117.06,26800.0,84.9923,85.2103,84.9923,85.0577,26800.0
2013-06-18 11:40:00,117.06,117.13,116.97,116.98,8600.0,85.0577,85.1085,84.9923,84.9995,8600.0
2013-06-18 11:50:00,116.96,117.09,116.93,116.95,15000.0,84.985,85.0795,84.9632,84.9777,15000.0
2013-06-18 12:00:00,116.96,116.98,116.72,116.84,6200.0,84.985,84.9995,84.8106,84.8978,6200.0
2013-06-18 12:10:00,116.82,116.89,116.77,116.78,11000.0,84.8833,84.9341,84.847,84.8542,11000.0
2013-06-18 12:20:00,116.83,116.93,116.75,116.83,8900.0,84.8906,84.9632,84.8324,84.8906,8900.0
2013-06-18 12:30:00,116.8,117.11,116.8,117.07,12200.0,84.8688,85.094,84.8688,85.0649,12200.0
2013-06-18 12:40:00,117.1,117.45,117.1,117.44,22000.0,85.0867,85.3411,85.0867,85.3338,22000.0
2013-06-18 12:50:00,117.45,117.65,117.41,117.55,13400.0,85.3411,85.4864,85.312,85.4137,13400.0
2013-06-18 13:00:00,117.56,117.59,117.33,117.35,9000.0,85.421,85.4428,85.2539,85.2684,9000.0
2013-06-18 13:10:00,117.35,117.52,117.33,117.45,12100.0,85.2684,85.3919,85.2539,85.3411,12100.0
2013-06-18 13:20:00,117.48,117.56,117.35,117.35,8700.0,85.3629,85.421,85.2684,85.2684,8700.0
2013-06-18 13:30:00,117.4,117.42,117.15,117.23,17900.0,85.3047,85.3193,85.1231,85.1812,17900.0
2013-06-18 13:40:00,117.19,117.26,117.1,117.15,19200.0,85.1521,85.203,85.0867,85.1231,19200.0
2013-06-18 13:50:00,117.17,117.28,117.13,117.18,9700.0,85.1376,85.2175,85.1085,85.1449,9700.0
2013-06-18 14:00:00,117.19,117.31,117.05,117.31,18000.0,85.1521,85.2393,85.0504,85.2393,18000.0
2013-06-18 14:10:00,117.25,117.37,117.13,117.18,12700.0,85.1957,85.2829,85.1085,85.1449,12700.0
2013-06-18 14:20:00,117.18,117.3,117.07,117.27,15300.0,85.1449,85.2321,85.0649,85.2103,15300.0
2013-06-18 14:30:00,117.34,117.38,117.25,117.3,9600.0,85.2611,85.2902,85.1957,85.2321,9600.0
2013-06-18 14:40:00,117.28,117.47,117.22,117.42,7900.0,85.2175,85.3556,85.1739,85.3193,7900.0
2013-06-18 14:50:00,117.44,117.48,117.28,117.4,7600.0,85.3338,85.3629,85.2175,85.3047,7600.0
2013-06-18 15:00:00,117.41,117.41,117.22,117.36,10900.0,85.312,85.312,85.1739,85.2757,10900.0
2013-06-18 15:10:00,117.36,117.42,117.24,117.41,15300.0,85.2757,85.3193,85.1885,85.312,15300.0
2013-06-18 15:20:00,117.41,117.5,117.33,117.42,15700.0,85.312,85.3774,85.2539,85.3193,15700.0
2013-06-18 15:30:00,117.44,117.48,117.25,117.29,24300.0,85.3338,85.3629,85.1957,85.2248,24300.0
2013-06-18 15:40:00,117.29,117.4,117.1,117.19,27200.0,85.2248,85.3047,85.0867,85.1521,27200.0
2013-06-18 15:50:00,117.19,117.39,117.16,117.37,78700.0,85.1521,85.2975,85.1303,85.2829,78700.0
2013-06-19 09:30:00,117.37,117.53,117.14,117.42,35400.0,85.2829,85.3992,85.1158,85.3193,35400.0
2013-06-19 09:40:00,117.42,117.48,117.24,117.33,12100.0,85.3193,85.3629,85.1885,85.2539,12100.0
2013-06-19 09:50:00,117.26,117.47,117.11,117.19,43100.0,85.203,85.3556,85.094,85.1521,43100.0
2013-06-19 10:00:00,117.27,117.4,117.12,117.31,61400.0,85.2103,85.3047,85.1013,85.2393,61400.0
2013-06-19 10:10:00,117.3,117.58,117.22,117.55,21700.0,85.2321,85.4355,85.1739,85.4137,21700.0
2013-06-19 10:20:00,117.54,117.61,117.41,117.41,8100.0,85.4065,85.4573,85.312,85.312,8100.0
2013-06-19 10:30:00,117.33,117.5,117.33,117.41,8700.0,85.2539,85.3774,85.2539,85.312,8700.0
2013-06-19 10:40:00,117.35,117.41,116.92,117.02,27300.0,85.2684,85.312,84.9559,85.0286,27300.0
2013-06-19 10:50:00,117.04,117.31,117.01,117.22,12400.0,85.0431,85.2393,85.0213,85.1739,12400.0
2013-06-19 11:00:00,117.19,117.29,117.13,117.16,6200.0,85.1521,85.2248,85.1085,85.1303,6200.0
2013-06-19 11:10:00,117.22,117.4,117.13,117.37,7600.0,85.1739,85.3047,85.1085,85.2829,7600.0
2013-06-19 11:20:00,117.3,117.34,117.03,117.11,28500.0,85.2321,85.2611,85.0359,85.094,28500.0
2013-06-19 11:30:00,117.06,117.21,116.98,117.05,24700.0,85.0577,85.1667,84.9995,85.0504,24700.0
2013-06-19 11:40:00,117.08,117.13,116.92,117.01,17000.0,85.0722,85.1085,84.9559,85.0213,17000.0
2013-06-19 11:50:00,116.95,117.05,116.9,116.94,10500.0,84.9777,85.0504,84.9414,84.9705,10500.0
2013-06-19 12:00:00,116.9,117.08,116.9,116.97,11500.0,84.9414,85.0722,84.9414,84.9923,11500.0
2013-06-19 12:10:00,117.01,117.13,116.9,116.92,12300.0,85.0213,85.1085,84.9414,84.9559,12300.0
2013-06-19 12:20:00,116.92,117.09,116.92,116.99,7300.0,84.9559,85.0795,84.9559,85.0068,7300.0
2013-06-19 12:30:00,117.0,117.11,116.94,117.09,13400.0,85.0141,85.094,84.9705,85.0795,13400.0
2013-06-19 12:40:00,117.12,117.12,116.96,117.0,37800.0,85.1013,85.1013,84.985,85.0141,37800.0
2013-06-19 12:50:00,117.0,117.03,116.91,116.96,15400.0,85.0141,85.0359,84.9487,84.985,15400.0
2013-06-19 13:00:00,116.97,117.03,116.9,117.01,11800.0,84.9923,85.0359,84.9414,85.0213,11800.0
2013-06-19 13:10:00,117.03,117.13,116.98,117.07,8100.0,85.0359,85.1085,84.9995,85.0649,8100.0
2013-06-19 13:20:00,117.04,117.05,116.87,116.96,26300.0,85.0431,85.0504,84.9196,84.985,26300.0
2013-06-19 13:30:00,116.98,116.99,116.51,116.58,37300.0,84.9995,85.0068,84.658,84.7089,37300.0
2013-06-19 13:40:00,116.57,116.71,116.52,116.68,10800.0,84.7016,84.8034,84.6653,84.7816,10800.0
2013-06-19 13:50:00,116.67,117.01,116.65,117.01,3800.0,84.7743,85.0213,84.7598,85.0213,3800.0
2013-06-19 14:00:00,116.98,117.14,116.25,116.71,41000.0,84.9995,85.1158,84.4691,84.8034,41000.0
2013-06-19 14:10:00,116.71,117.2,116.61,117.03,76500.0,84.8034,85.1594,84.7307,85.0359,76500.0
2013-06-19 14:20:00,117.0,117.15,116.82,117.15,33200.0,85.0141,85.1231,84.8833,85.1231,33200.0
2013-06-19 14:30:00,117.1,117.15,116.46,116.77,50700.0,85.0867,85.1231,84.6217,84.847,50700.0
2013-06-19 14:40:00,116.81,117.04,116.38,116.65,21000.0,84.876,85.0431,84.5636,84.7598,21000.0
2013-06-19 14:50:00,116.57,116.63,115.7,115.9,53500.0,84.7016,84.7452,84.0695,84.2148,53500.0
2013-06-19 15:00:00,115.86,116.33,115.72,116.13,30100.0,84.1857,84.5272,84.084,84.3819,30100.0
2013-06-19 15:10:00,116.16,116.41,116.07,116.15,44700.0,84.4037,84.5854,84.3383,84.3965,44700.0
2013-06-19 15:20:00,116.17,116.4,116.04,116.35,30700.0,84.411,84.5781,84.3165,84.5418,30700.0
2013-06-19 15:30:00,116.35,116.44,116.14,116.18,47700.0,84.5418,84.6072,84.3892,84.4183,47700.0
2013-06-19 15:40:00,116.17,116.27,115.74,115.93,69800.0,84.411,84.4836,84.0985,84.2366,69800.0
2013-06-19 15:50:00,115.95,116.01,115.59,115.6,168900.0,84.2511,84.2947,83.9895,83.9968,168900.0
2013-06-20 09:30:00,114.56,115.03,113.5,114.19,170800.0,83.2411,83.5826,82.4709,82.9723,170800.0
2013-06-20 09:40:00,114.22,114.97,114.01,114.8,72800.0,82.9941,83.539,82.8415,83.4155,72800.0
2013-06-20 09:50:00,114.8,114.97,114.36,114.63,95600.0,83.4155,83.539,83.0958,83.292,95600.0
2013-06-20 10:00:00,114.74,114.91,114.26,114.48,83500.0,83.3719,83.4955,83.0231,83.183,83500.0
2013-06-20 10:10:00,114.53,114.54,113.72,114.28,85100.0,83.2193,83.2266,82.6308,83.0377,85100.0
2013-06-20 10:20:00,114.23,114.52,114.11,114.3,38000.0,83.0014,83.2121,82.9142,83.0522,38000.0
2013-06-20 10:30:00,114.26,114.26,113.4,113.46,75800.0,83.0231,83.0231,82.3983,82.4419,75800.0
2013-06-20 10:40:00,113.42,113.86,113.37,113.71,110800.0,82.4128,82.7325,82.3765,82.6235,110800.0
2013-06-20 10:50:00,113.62,113.78,113.53,113.55,64300.0,82.5581,82.6744,82.4927,82.5073,64300.0
2013-06-20 11:00:00,113.52,113.85,113.48,113.61,53800.0,82.4855,82.7252,82.4564,82.5508,53800.0
2013-06-20 11:10:00,113.57,113.76,113.51,113.54,39100.0,82.5218,82.6598,82.4782,82.5,39100.0
2013-06-20 11:20:00,113.57,113.76,113.56,113.63,32400.0,82.5218,82.6598,82.5145,82.5654,32400.0
2013-06-20 11:30:00,113.63,113.9,113.53,113.88,30400.0,82.5654,82.7616,82.4927,82.747,30400.0
2013-06-20 11:40:00,113.86,114.4,113.77,114.12,64200.0,82.7325,83.1249,82.6671,82.9214,64200.0
2013-06-20 11:50:00,114.12,114.2,114.03,114.12,57200.0,82.9214,82.9796,82.856,82.9214,57200.0
2013-06-20 12:00:00,114.12,114.2,113.94,114.12,42000.0,82.9214,82.9796,82.7906,82.9214,42000.0
2013-06-20 12:10:00,114.13,114.14,113.93,113.98,38400.0,82.9287,82.936,82.7834,82.8197,38400.0
2013-06-20 12:20:00,113.99,114.03,113.77,113.89,31900.0,82.827,82.856,82.6671,82.7543,31900.0
2013-06-20 12:30:00,113.95,114.22,113.81,113.81,33600.0,82.7979,82.9941,82.6962,82.6962,33600.0
2013-06-20 12:40:00,113.82,113.93,113.63,113.65,32700.0,82.7034,82.7834,82.5654,82.5799,32700.0
2013-06-20 12:50:00,113.65,113.68,113.47,113.5,22300.0,82.5799,82.6017,82.4491,82.4709,22300.0
2013-06-20 13:00:00,113.5,113.91,113.4,113.82,50400.0,82.4709,82.7688,82.3983,82.7034,50400.0
2013-06-20 13:10:00,113.81,113.85,113.31,113.42,27000.0,82.6962,82.7252,82.3329,82.4128,27000.0
2013-06-20 13:20:00,113.41,113.61,113.33,113.61,27700.0,82.4055,82.5508,82.3474,82.5508,27700.0
2013-06-20 13:30:00,113.6,113.73,113.41,113.51,25500.0,82.5436,82.638,82.4055,82.4782,25500.0
2013-06-20 13:40:00,113.47,113.98,113.42,113.84,29800.0,82.4491,82.8197,82.4128,82.718,29800.0
2013-06-20 13:50:00,113.84,114.0,113.69,113.94,51700.0,82.718,82.8342,82.609,82.7906,51700.0
2013-06-20 14:00:00,113.95,114.01,113.66,113.75,36300.0,82.7979,82.8415,82.5872,82.6526,36300.0
2013-06-20 14:10:00,113.77,113.86,113.53,113.59,45500.0,82.6671,82.7325,82.4927,82.5363,45500.0
2013-06-20 14:20:00,113.61,113.65,113.1,113.16,56600.0,82.5508,82.5799,82.1803,82.2239,56600.0
2013-06-20 14:30:00,113.19,113.28,112.91,112.92,52000.0,82.2457,82.3111,82.0422,82.0495,52000.0
2013-06-20 14:40:00,112.93,113.06,112.88,112.88,31600.0,82.0568,82.1512,82.0204,82.0204,31600.0
2013-06-20 14:50:00,112.88,112.89,112.3,112.32,81400.0,82.0204,82.0277,81.599,81.6135,81400.0
2013-06-20 15:00:00,112.33,112.67,112.28,112.54,82700.0,81.6208,81.8678,81.5844,81.7734,82700.0
2013-06-20 15:10:00,112.54,112.57,112.15,112.23,79100.0,81.7734,81.7952,81.49,81.5481,79100.0
2013-06-20 15:20:00,112.18,112.29,111.91,112.28,88600.0,81.5118,81.5917,81.3156,81.5844,88600.0
2013-06-20 15:30:00,112.28,112.28,111.89,111.91,87500.0,81.5844,81.5844,81.3011,81.3156,87500.0
2013-06-20 15:40:00,111.91,112.15,111.86,112.01,149000.0,81.3156,81.49,81.2793,81.3883,149000.0
2013-06-20 15:50:00,112.0,112.61,111.98,112.48,350600.0,81.381,81.8242,81.3665,81.7298,350600.0
2013-06-21 09:30:00,113.0,113.36,112.54,112.59,324500.0,82.1076,82.3692,81.7734,81.8097,324500.0
2013-06-21 09:40:00,112.59,113.25,112.45,113.12,83700.0,81.8097,82.2893,81.708,82.1948,83700.0
2013-06-21 09:50:00,113.04,113.04,112.34,112.77,46000.0,82.1367,82.1367,81.628,81.9405,46000.0
2013-06-21 10:00:00,112.63,112.86,112.2,112.28,37700.0,81.8388,82.0059,81.5263,81.5844,37700.0
2013-06-21 10:10:00,112.25,112.33,112.11,112.17,30300.0,81.5627,81.6208,81.4609,81.5045,30300.0
2013-06-21 10:20:00,112.13,112.35,111.98,112.14,113000.0,81.4755,81.6353,81.3665,81.4827,113000.0
2013-06-21 10:30:00,112.13,112.27,111.58,111.83,57600.0,81.4755,81.5772,81.0758,81.2575,57600.0
2013-06-21 10:40:00,111.85,112.03,111.58,111.8,90300.0,81.272,81.4028,81.0758,81.2357,90300.0
2013-06-21 10:50:00,111.83,111.92,111.6,111.65,72100.0,81.2575,81.3229,81.0904,81.1267,72100.0
2013-06-21 11:00:00,111.63,111.83,111.32,111.67,50800.0,81.1121,81.2575,80.8869,81.1412,50800.0
2013-06-21 11:10:00,111.68,111.78,111.4,111.61,44300.0,81.1485,81.2211,80.945,81.0976,44300.0
2013-06-21 11:20:00,111.62,111.62,111.01,111.12,54000.0,81.1049,81.1049,80.6616,80.7416,54000.0
2013-06-21 11:30:00,111.05,111.22,110.85,110.9,73800.0,80.6907,80.8142,80.5454,80.5817,73800.0
2013-06-21 11:40:00,110.93,111.18,110.84,111.17,36300.0,80.6035,80.7852,80.5381,80.7779,36300.0
2013-06-21 11:50:00,111.19,111.29,111.08,111.15,57000.0,80.7924,80.8651,80.7125,80.7634,57000.0
2013-06-21 12:00:00,111.17,111.65,111.17,111.46,35700.0,80.7779,81.1267,80.7779,80.9886,35700.0
2013-06-21 12:10:00,111.42,111.59,111.27,111.45,65300.0,80.9596,81.0831,80.8506,80.9814,65300.0
2013-06-21 12:20:00,111.46,111.53,111.18,111.32,41500.0,80.9886,81.0395,80.7852,80.8869,41500.0
2013-06-21 12:30:00,111.3,111.37,111.05,111.2,28500.0,80.8724,80.9232,80.6907,80.7997,28500.0
2013-06-21 12:40:00,111.16,111.91,111.06,111.86,25300.0,80.7706,81.3156,80.698,81.2793,25300.0
2013-06-21 12:50:00,111.78,112.0,111.6,111.92,34100.0,81.2211,81.381,81.0904,81.3229,34100.0
2013-06-21 13:00:00,111.97,112.0,111.56,112.0,30400.0,81.3592,81.381,81.0613,81.381,30400.0
2013-06-21 13:10:00,111.99,112.05,111.76,111.81,45200.0,81.3737,81.4173,81.2066,81.2429,45200.0
2013-06-21 13:20:00,111.82,111.84,111.49,111.5,33200.0,81.2502,81.2647,81.0104,81.0177,33200.0
2013-06-21 13:30:00,111.5,111.83,111.4,111.67,31700.0,81.0177,81.2575,80.945,81.1412,31700.0
2013-06-21 13:40:00,111.65,111.75,111.42,111.45,22300.0,81.1267,81.1993,80.9596,80.9814,22300.0
2013-06-21 13:50:00,111.46,111.49,111.0,111.13,26300.0,80.9886,81.0104,80.6544,80.7488,26300.0
2013-06-21 14:00:00,111.12,111.26,110.87,110.98,46100.0,80.7416,80.8433,80.5599,80.6398,46100.0
2013-06-21 14:10:00,110.96,111.52,110.96,111.52,22700.0,80.6253,81.0322,80.6253,81.0322,22700.0
2013-06-21 14:20:00,111.44,111.55,111.24,111.55,29700.0,80.9741,81.054,80.8288,81.054,29700.0
2013-06-21 14:30:00,111.5,111.66,111.33,111.47,26700.0,81.0177,81.1339,80.8942,80.9959,26700.0
2013-06-21 14:40:00,111.5,111.52,111.18,111.47,49900.0,81.0177,81.0322,80.7852,80.9959,49900.0
2013-06-21 14:50:00,111.49,111.62,111.05,111.45,61100.0,81.0104,81.1049,80.6907,80.9814,61100.0
2013-06-21 15:00:00,111.47,111.55,111.24,111.43,65000.0,80.9959,81.054,80.8288,80.9668,65000.0
2013-06-21 15:10:00,111.43,111.54,111.3,111.31,71300.0,80.9668,81.0468,80.8724,80.8796,71300.0
2013-06-21 15:20:00,111.31,111.64,111.31,111.62,78600.0,80.8796,81.1194,80.8796,81.1049,78600.0
2013-06-21 15:30:00,111.61,111.71,111.36,111.41,80100.0,81.0976,81.1703,80.916,80.9523,80100.0
2013-06-21 15:40:00,111.41,111.49,110.9,111.07,125700.0,80.9523,81.0104,80.5817,80.7052,125700.0
2013-06-21 15:50:00,111.06,111.15,110.91,111.11,212600.0,80.698,80.7634,80.589,80.7343,212600.0
2013-06-24 09:30:00,109.11,109.26,107.24,107.59,403200.0,79.2811,79.3901,77.9223,78.1766,403200.0
2013-06-24 09:40:00,107.62,107.94,106.88,107.94,293200.0,78.1984,78.4309,77.6607,78.4309,293200.0
2013-06-24 09:50:00,107.93,108.0,106.8,107.33,204700.0,78.4237,78.4745,77.6026,77.9877,204700.0
2013-06-24 10:00:00,107.35,107.41,106.73,106.77,141400.0,78.0022,78.0458,77.5517,77.5808,141400.0
2013-06-24 10:10:00,106.72,106.94,106.72,106.84,78900.0,77.5445,77.7043,77.5445,77.6317,78900.0
2013-06-24 10:20:00,106.81,106.92,106.3,106.84,145300.0,77.6099,77.6898,77.2393,77.6317,145300.0
2013-06-24 10:30:00,106.79,106.94,106.55,106.71,178200.0,77.5953,77.7043,77.4209,77.5372,178200.0
2013-06-24 10:40:00,106.69,107.23,106.66,107.13,150100.0,77.5227,77.915,77.5009,77.8424,150100.0
2013-06-24 10:50:00,107.14,107.3,106.98,106.98,105700.0,77.8496,77.9659,77.7334,77.7334,105700.0
2013-06-24 11:00:00,106.98,107.06,106.78,106.91,84100.0,77.7334,77.7915,77.5881,77.6825,84100.0
2013-06-24 11:10:00,106.93,106.99,106.38,106.45,58200.0,77.6971,77.7407,77.2974,77.3483,58200.0
2013-06-24 11:20:00,106.43,106.54,106.14,106.19,38800.0,77.3337,77.4137,77.123,77.1594,38800.0
2013-06-24 11:30:00,106.18,106.5,106.17,106.44,39800.0,77.1521,77.3846,77.1448,77.341,39800.0
2013-06-24 11:40:00,106.43,106.65,106.27,106.47,28400.0,77.3337,77.4936,77.2175,77.3628,28400.0
2013-06-24 11:50:00,106.49,106.65,106.4,106.54,36500.0,77.3773,77.4936,77.3119,77.4137,36500.0
2013-06-24 12:00:00,106.55,106.66,105.92,106.15,54800.0,77.4209,77.5009,76.9632,77.1303,54800.0
2013-06-24 12:10:00,106.12,106.15,105.93,106.03,36900.0,77.1085,77.1303,76.9704,77.0431,36900.0
2013-06-24 12:20:00,106.03,106.13,105.86,105.95,96900.0,77.0431,77.1158,76.9196,76.985,96900.0
2013-06-24 12:30:00,105.95,106.15,105.92,106.01,69800.0,76.985,77.1303,76.9632,77.0286,69800.0
2013-06-24 12:40:00,106.01,106.16,105.95,105.95,50600.0,77.0286,77.1376,76.985,76.985,50600.0
2013-06-24 12:50:00,105.94,106.09,105.91,105.97,45800.0,76.9777,77.0867,76.9559,76.9995,45800.0
2013-06-24 13:00:00,105.97,106.12,105.75,105.9,35100.0,76.9995,77.1085,76.8396,76.9486,35100.0
2013-06-24 13:10:00,105.86,106.15,105.83,106.02,35300.0,76.9196,77.1303,76.8978,77.0358,35300.0
2013-06-24 13:20:00,106.02,106.06,105.56,105.82,50100.0,77.0358,77.0649,76.7016,76.8905,50100.0
2013-06-24 13:30:00,105.82,105.96,105.74,105.83,56400.0,76.8905,76.9922,76.8324,76.8978,56400.0
2013-06-24 13:40:00,105.83,105.92,105.55,105.6,49800.0,76.8978,76.9632,76.6943,76.7307,49800.0
2013-06-24 13:50:00,105.6,105.8,105.59,105.76,63100.0,76.7307,76.876,76.7234,76.8469,63100.0
2013-06-24 14:00:00,105.8,106.25,105.78,106.18,116300.0,76.876,77.203,76.8614,77.1521,116300.0
2013-06-24 14:10:00,106.18,106.25,105.94,106.15,88000.0,77.1521,77.203,76.9777,77.1303,88000.0
2013-06-24 14:20:00,106.16,106.55,106.16,106.46,60900.0,77.1376,77.4209,77.1376,77.3555,60900.0
2013-06-24 14:30:00,106.44,106.73,106.4,106.73,138400.0,77.341,77.5517,77.3119,77.5517,138400.0
2013-06-24 14:40:00,106.69,106.73,106.36,106.59,58100.0,77.5227,77.5517,77.2829,77.45,58100.0
2013-06-24 14:50:00,106.55,106.56,106.04,106.23,50000.0,77.4209,77.4282,77.0504,77.1884,50000.0
2013-06-24 15:00:00,106.19,106.55,106.19,106.4,73600.0,77.1594,77.4209,77.1594,77.3119,73600.0
2013-06-24 15:10:00,106.41,106.52,106.13,106.21,86400.0,77.3192,77.3991,77.1158,77.1739,86400.0
2013-06-24 15:20:00,106.2,106.34,106.11,106.17,104800.0,77.1666,77.2684,77.1012,77.1448,104800.0
2013-06-24 15:30:00,106.15,106.33,106.04,106.22,118000.0,77.1303,77.2611,77.0504,77.1812,118000.0
2013-06-24 15:40:00,106.22,106.27,105.81,105.82,179000.0,77.1812,77.2175,76.8832,76.8905,179000.0
2013-06-24 15:50:00,105.82,106.23,105.79,105.93,345200.0,76.8905,77.1884,76.8687,76.9704,345200.0
2013-06-25 09:30:00,107.22,109.03,107.22,108.55,260300.0,77.9078,79.2229,77.9078,78.8742,260300.0
2013-06-25 09:40:00,108.55,108.63,108.34,108.44,199100.0,78.8742,78.9323,78.7216,78.7942,199100.0
2013-06-25 09:50:00,108.44,108.71,108.04,108.42,105800.0,78.7942,78.9904,78.5036,78.7797,105800.0
2013-06-25 10:00:00,108.39,108.71,107.98,108.53,178000.0,78.7579,78.9904,78.46,78.8596,178000.0
2013-06-25 10:10:00,108.42,108.47,107.92,108.09,53500.0,78.7797,78.816,78.4164,78.5399,53500.0
2013-06-25 10:20:00,108.1,108.23,107.88,108.0,56700.0,78.5472,78.6417,78.3873,78.4745,56700.0
2013-06-25 10:30:00,107.98,108.21,107.88,108.08,67100.0,78.46,78.6271,78.3873,78.5327,67100.0
2013-06-25 10:40:00,108.08,108.13,107.67,107.86,73800.0,78.5327,78.569,78.2347,78.3728,73800.0
2013-06-25 10:50:00,107.86,108.01,107.51,107.98,90800.0,78.3728,78.4818,78.1185,78.46,90800.0
2013-06-25 11:00:00,107.95,108.08,107.88,108.01,113700.0,78.4382,78.5327,78.3873,78.4818,113700.0
2013-06-25 11:10:00,108.01,108.01,107.62,107.62,31900.0,78.4818,78.4818,78.1984,78.1984,31900.0
2013-06-25 11:20:00,107.64,107.64,107.36,107.6,55100.0,78.213,78.213,78.0095,78.1839,55100.0
2013-06-25 11:30:00,107.55,107.74,107.46,107.74,27900.0,78.1476,78.2856,78.0822,78.2856,27900.0
2013-06-25 11:40:00,107.71,107.78,107.4,107.54,36200.0,78.2638,78.3147,78.0386,78.1403,36200.0
2013-06-25 11:50:00,107.56,107.6,107.43,107.47,23400.0,78.1548,78.1839,78.0604,78.0894,23400.0
2013-06-25 12:00:00,107.5,107.58,107.43,107.53,31100.0,78.1112,78.1694,78.0604,78.133,31100.0
2013-06-25 12:10:00,107.53,107.53,107.4,107.46,15500.0,78.133,78.133,78.0386,78.0822,15500.0
2013-06-25 12:20:00,107.44,107.44,107.06,107.07,27700.0,78.0676,78.0676,77.7915,77.7988,27700.0
2013-06-25 12:30:00,107.09,107.56,107.03,107.45,39500.0,77.8133,78.1548,77.7697,78.0749,39500.0
2013-06-25 12:40:00,107.41,107.55,107.39,107.53,14700.0,78.0458,78.1476,78.0313,78.133,14700.0
2013-06-25 12:50:00,107.52,107.59,107.47,107.48,9900.0,78.1258,78.1766,78.0894,78.0967,9900.0
2013-06-25 13:00:00,107.46,107.54,107.21,107.24,21400.0,78.0822,78.1403,77.9005,77.9223,21400.0
2013-06-25 13:10:00,107.25,107.25,106.97,107.03,29000.0,77.9296,77.9296,77.7261,77.7697,29000.0
2013-06-25 13:20:00,107.05,107.05,106.75,106.91,36100.0,77.7842,77.7842,77.5663,77.6825,36100.0
2013-06-25 13:30:00,106.94,107.17,106.87,107.17,31500.0,77.7043,77.8714,77.6535,77.8714,31500.0
2013-06-25 13:40:00,107.16,107.58,107.14,107.49,26400.0,77.8642,78.1694,77.8496,78.104,26400.0
2013-06-25 13:50:00,107.47,107.7,107.37,107.7,24900.0,78.0894,78.2565,78.0168,78.2565,24900.0
2013-06-25 14:00:00,107.69,107.85,107.57,107.69,33800.0,78.2493,78.3655,78.1621,78.2493,33800.0
2013-06-25 14:10:00,107.78,107.91,107.69,107.77,21700.0,78.3147,78.4091,78.2493,78.3074,21700.0
2013-06-25 14:20:00,107.77,107.92,107.72,107.9,38000.0,78.3074,78.4164,78.2711,78.4019,38000.0
2013-06-25 14:30:00,107.91,108.0,107.82,107.93,45900.0,78.4091,78.4745,78.3437,78.4237,45900.0
2013-06-25 14:40:00,107.94,108.0,107.79,107.83,26500.0,78.4309,78.4745,78.3219,78.351,26500.0
2013-06-25 14:50:00,107.8,107.81,107.59,107.66,16000.0,78.3292,78.3365,78.1766,78.2275,16000.0
2013-06-25 15:00:00,107.67,107.75,107.6,107.7,25200.0,78.2347,78.2929,78.1839,78.2565,25200.0
2013-06-25 15:10:00,107.72,107.77,107.56,107.63,28100.0,78.2711,78.3074,78.1548,78.2057,28100.0
2013-06-25 15:20:00,107.61,107.74,107.61,107.7,56900.0,78.1912,78.2856,78.1912,78.2565,56900.0
2013-06-25 15:30:00,107.7,107.75,107.6,107.68,69000.0,78.2565,78.2929,78.1839,78.242,69000.0
2013-06-25 15:40:00,107.67,107.73,107.45,107.55,79100.0,78.2347,78.2783,78.0749,78.1476,79100.0
2013-06-25 15:50:00,107.51,107.62,107.44,107.47,199400.0,78.1185,78.1984,78.0676,78.0894,199400.0
2013-06-26 09:30:00,108.81,109.4,108.33,108.57,154700.0,79.0631,79.4918,78.7143,78.8887,154700.0
2013-06-26 09:40:00,108.63,108.83,108.24,108.66,196800.0,78.9323,79.0776,78.6489,78.9541,196800.0
2013-06-26 09:50:00,108.62,108.72,108.01,108.39,43600.0,78.925,78.9977,78.4818,78.7579,43600.0
2013-06-26 10:00:00,108.39,108.56,108.24,108.35,42100.0,78.7579,78.8814,78.6489,78.7288,42100.0
2013-06-26 10:10:00,108.37,108.37,107.75,107.75,45800.0,78.7434,78.7434,78.2929,78.2929,45800.0
2013-06-26 10:20:00,107.7,107.91,107.46,107.71,37000.0,78.2565,78.4091,78.0822,78.2638,37000.0
2013-06-26 10:30:00,107.65,107.79,107.54,107.72,22200.0,78.2202,78.3219,78.1403,78.2711,22200.0
2013-06-26 10:40:00,107.75,107.79,107.51,107.55,30600.0,78.2929,78.3219,78.1185,78.1476,30600.0
2013-06-26 10:50:00,107.55,107.63,107.41,107.49,43600.0,78.1476,78.2057,78.0458,78.104,43600.0
2013-06-26 11:00:00,107.49,107.52,107.3,107.4,22600.0,78.104,78.1258,77.9659,78.0386,22600.0
2013-06-26 11:10:00,107.45,107.69,107.36,107.63,32100.0,78.0749,78.2493,78.0095,78.2057,32100.0
2013-06-26 11:20:00,107.61,107.76,107.56,107.76,30100.0,78.1912,78.3001,78.1548,78.3001,30100.0
2013-06-26 11:30:00,107.73,107.76,107.48,107.61,27000.0,78.2783,78.3001,78.0967,78.1912,27000.0
2013-06-26 11:40:00,107.59,107.71,107.41,107.5,41900.0,78.1766,78.2638,78.0458,78.1112,41900.0
2013-06-26 11:50:00,107.5,107.53,107.37,107.42,30200.0,78.1112,78.133,78.0168,78.0531,30200.0
2013-06-26 12:00:00,107.45,107.63,107.4,107.49,16800.0,78.0749,78.2057,78.0386,78.104,16800.0
2013-06-26 12:10:00,107.52,107.64,107.47,107.54,21400.0,78.1258,78.213,78.0894,78.1403,21400.0
2013-06-26 12:20:00,107.53,107.6,107.35,107.54,40800.0,78.133,78.1839,78.0022,78.1403,40800.0
2013-06-26 12:30:00,107.54,107.55,107.38,107.47,30600.0,78.1403,78.1476,78.024,78.0894,30600.0
2013-06-26 12:40:00,107.48,107.49,107.37,107.46,16500.0,78.0967,78.104,78.0168,78.0822,16500.0
2013-06-26 12:50:00,107.45,107.57,107.39,107.44,36900.0,78.0749,78.1621,78.0313,78.0676,36900.0
2013-06-26 13:00:00,107.44,107.48,107.33,107.38,53600.0,78.0676,78.0967,77.9877,78.024,53600.0
2013-06-26 13:10:00,107.39,107.44,107.09,107.25,79900.0,78.0313,78.0676,77.8133,77.9296,79900.0
2013-06-26 13:20:00,107.27,107.32,107.14,107.15,38900.0,77.9441,77.9804,77.8496,77.8569,38900.0
2013-06-26 13:30:00,107.17,107.26,107.09,107.15,40300.0,77.8714,77.9368,77.8133,77.8569,40300.0
2013-06-26 13:40:00,107.14,107.18,107.03,107.07,28400.0,77.8496,77.8787,77.7697,77.7988,28400.0
2013-06-26 13:50:00,107.07,107.3,107.05,107.26,23400.0,77.7988,77.9659,77.7842,77.9368,23400.0
2013-06-26 14:00:00,107.28,107.38,107.11,107.15,38600.0,77.9514,78.024,77.8278,77.8569,38600.0
2013-06-26 14:10:00,107.16,107.25,107.11,107.22,28000.0,77.8642,77.9296,77.8278,77.9078,28000.0
2013-06-26 14:20:00,107.23,107.35,107.15,107.24,47200.0,77.915,78.0022,77.8569,77.9223,47200.0
2013-06-26 14:30:00,107.22,107.28,107.15,107.18,61300.0,77.9078,77.9514,77.8569,77.8787,61300.0
2013-06-26 14:40:00,107.18,107.66,107.16,107.66,74400.0,77.8787,78.2275,77.8642,78.2275,74400.0
2013-06-26 14:50:00,107.65,107.82,107.58,107.64,33800.0,78.2202,78.3437,78.1694,78.213,33800.0
2013-06-26 15:00:00,107.6,107.73,107.5,107.7,114600.0,78.1839,78.2783,78.1112,78.2565,114600.0
2013-06-26 15:10:00,107.7,107.8,107.66,107.7,67600.0,78.2565,78.3292,78.2275,78.2565,67600.0
2013-06-26 15:20:00,107.71,107.77,107.64,107.67,45400.0,78.2638,78.3074,78.213,78.2347,45400.0
2013-06-26 15:30:00,107.68,107.7,107.5,107.63,63700.0,78.242,78.2565,78.1112,78.2057,63700.0
2013-06-26 15:40:00,107.61,107.65,107.39,107.54,48400.0,78.1912,78.2202,78.0313,78.1403,48400.0
2013-06-26 15:50:00,107.53,107.56,107.17,107.33,227900.0,78.133,78.1548,77.8714,77.9877,227900.0
2013-06-27 09:30:00,108.29,108.62,108.29,108.55,71600.0,78.6853,78.925,78.6853,78.8742,71600.0
2013-06-27 09:40:00,108.53,108.95,108.46,108.46,69000.0,78.8596,79.1648,78.8088,78.8088,69000.0
2013-06-27 09:50:00,108.44,108.55,108.15,108.37,36700.0,78.7942,78.8742,78.5835,78.7434,36700.0
2013-06-27 10:00:00,108.37,108.5,107.91,108.31,39000.0,78.7434,78.8378,78.4091,78.6998,39000.0
2013-06-27 10:10:00,108.31,108.82,108.21,108.73,40100.0,78.6998,79.0704,78.6271,79.005,40100.0
2013-06-27 10:20:00,108.71,108.94,108.69,108.76,32600.0,78.9904,79.1576,78.9759,79.0268,32600.0
2013-06-27 10:30:00,108.79,108.98,108.58,108.78,85100.0,79.0486,79.1866,78.896,79.0413,85100.0
2013-06-27 10:40:00,108.85,108.93,108.59,108.74,22200.0,79.0922,79.1503,78.9032,79.0122,22200.0
2013-06-27 10:50:00,108.74,108.84,108.56,108.66,51700.0,79.0122,79.0849,78.8814,78.9541,51700.0
2013-06-27 11:00:00,108.68,108.85,108.62,108.64,56300.0,78.9686,79.0922,78.925,78.9396,56300.0
2013-06-27 11:10:00,108.64,108.8,108.49,108.74,35000.0,78.9396,79.0558,78.8306,79.0122,35000.0
2013-06-27 11:20:00,108.75,108.86,108.57,108.72,53500.0,79.0195,79.0994,78.8887,78.9977,53500.0
2013-06-27 11:30:00,108.72,108.82,108.69,108.77,52700.0,78.9977,79.0704,78.9759,79.034,52700.0
2013-06-27 11:40:00,108.8,108.8,108.63,108.63,12500.0,79.0558,79.0558,78.9323,78.9323,12500.0
2013-06-27 11:50:00,108.68,108.77,108.64,108.69,31600.0,78.9686,79.034,78.9396,78.9759,31600.0
2013-06-27 12:00:00,108.7,108.71,108.28,108.36,32400.0,78.9832,78.9904,78.678,78.7361,32400.0
2013-06-27 12:10:00,108.35,108.42,108.25,108.34,44600.0,78.7288,78.7797,78.6562,78.7216,44600.0
2013-06-27 12:20:00,108.32,108.45,108.24,108.28,31000.0,78.7071,78.8015,78.6489,78.678,31000.0
2013-06-27 12:30:00,108.31,108.42,108.16,108.2,24100.0,78.6998,78.7797,78.5908,78.6199,24100.0
2013-06-27 12:40:00,108.22,108.38,108.18,108.28,36600.0,78.6344,78.7506,78.6053,78.678,36600.0
2013-06-27 12:50:00,108.27,108.49,108.16,108.46,36000.0,78.6707,78.8306,78.5908,78.8088,36000.0
2013-06-27 13:00:00,108.44,108.66,108.32,108.56,15500.0,78.7942,78.9541,78.7071,78.8814,15500.0
2013-06-27 13:10:00,108.52,108.8,108.52,108.78,18400.0,78.8524,79.0558,78.8524,79.0413,18400.0
2013-06-27 13:20:00,108.76,108.76,108.57,108.57,26000.0,79.0268,79.0268,78.8887,78.8887,26000.0
2013-06-27 13:30:00,108.61,108.75,108.6,108.71,44200.0,78.9178,79.0195,78.9105,78.9904,44200.0
2013-06-27 13:40:00,108.72,108.83,108.64,108.71,23000.0,78.9977,79.0776,78.9396,78.9904,23000.0
2013-06-27 13:50:00,108.76,108.76,108.32,108.35,47200.0,79.0268,79.0268,78.7071,78.7288,47200.0
2013-06-27 14:00:00,108.33,108.49,108.3,108.37,27700.0,78.7143,78.8306,78.6925,78.7434,27700.0
2013-06-27 14:10:00,108.39,108.46,108.31,108.46,22700.0,78.7579,78.8088,78.6998,78.8088,22700.0
2013-06-27 14:20:00,108.46,108.51,108.28,108.35,33600.0,78.8088,78.8451,78.678,78.7288,33600.0
2013-06-27 14:30:00,108.35,108.48,108.33,108.36,38300.0,78.7288,78.8233,78.7143,78.7361,38300.0
2013-06-27 14:40:00,108.36,108.48,108.34,108.36,44500.0,78.7361,78.8233,78.7216,78.7361,44500.0
2013-06-27 14:50:00,108.37,108.56,108.32,108.56,26500.0,78.7434,78.8814,78.7071,78.8814,26500.0
2013-06-27 15:00:00,108.57,108.59,108.34,108.48,41700.0,78.8887,78.9032,78.7216,78.8233,41700.0
2013-06-27 15:10:00,108.46,108.75,108.41,108.74,46400.0,78.8088,79.0195,78.7724,79.0122,46400.0
2013-06-27 15:20:00,108.73,108.76,108.62,108.69,47000.0,79.005,79.0268,78.925,78.9759,47000.0
2013-06-27 15:30:00,108.68,108.69,108.48,108.61,47700.0,78.9686,78.9759,78.8233,78.9178,47700.0
2013-06-27 15:40:00,108.6,108.61,108.46,108.53,63800.0,78.9105,78.9178,78.8088,78.8596,63800.0
2013-06-27 15:50:00,108.52,108.65,108.46,108.48,148700.0,78.8524,78.9468,78.8088,78.8233,148700.0
2013-06-28 09:30:00,108.27,109.09,108.15,108.62,63600.0,78.6707,79.2665,78.5835,78.925,63600.0
2013-06-28 09:40:00,108.59,108.65,108.12,108.2,26100.0,78.9032,78.9468,78.5617,78.6199,26100.0
2013-06-28 09:50:00,108.22,108.29,107.8,107.93,52800.0,78.6344,78.6853,78.3292,78.4237,52800.0
2013-06-28 10:00:00,107.94,108.49,107.94,108.23,40100.0,78.4309,78.8306,78.4309,78.6417,40100.0
2013-06-28 10:10:00,108.24,108.36,108.01,108.25,20400.0,78.6489,78.7361,78.4818,78.6562,20400.0
2013-06-28 10:20:00,108.25,108.59,108.24,108.58,60000.0,78.6562,78.9032,78.6489,78.896,60000.0
2013-06-28 10:30:00,108.58,108.8,108.4,108.75,36600.0,78.896,79.0558,78.7652,79.0195,36600.0
2013-06-28 10:40:00,108.78,108.88,108.42,108.49,26200.0,79.0413,79.114,78.7797,78.8306,26200.0
2013-06-28 10:50:00,108.51,108.77,108.5,108.69,32300.0,78.8451,79.034,78.8378,78.9759,32300.0
2013-06-28 11:00:00,108.71,109.03,108.67,108.94,30800.0,78.9904,79.2229,78.9614,79.1576,30800.0
2013-06-28 11:10:00,108.99,109.12,108.95,109.06,15900.0,79.1939,79.2883,79.1648,79.2447,15900.0
2013-06-28 11:20:00,109.06,109.1,108.74,108.79,11600.0,79.2447,79.2738,79.0122,79.0486,11600.0
2013-06-28 11:30:00,108.78,109.03,108.75,108.82,24300.0,79.0413,79.2229,79.0195,79.0704,24300.0
2013-06-28 11:40:00,108.83,109.14,108.71,109.09,21600.0,79.0776,79.3029,78.9904,79.2665,21600.0
2013-06-28 11:50:00,109.09,109.18,108.96,109.07,30900.0,79.2665,79.3319,79.1721,79.252,30900.0
2013-06-28 12:00:00,109.11,109.15,108.73,108.89,30600.0,79.2811,79.3101,79.005,79.1212,30600.0
2013-06-28 12:10:00,108.87,109.12,108.78,108.8,27800.0,79.1067,79.2883,79.0413,79.0558,27800.0
2013-06-28 12:20:00,108.8,108.92,108.7,108.92,30900.0,79.0558,79.143,78.9832,79.143,30900.0
2013-06-28 12:30:00,108.93,109.11,108.9,109.06,10600.0,79.1503,79.2811,79.1285,79.2447,10600.0
2013-06-28 12:40:00,109.04,109.05,108.92,109.0,6600.0,79.2302,79.2375,79.143,79.2011,6600.0
2013-06-28 12:50:00,108.99,109.21,108.87,109.13,25800.0,79.1939,79.3537,79.1067,79.2956,25800.0
2013-06-28 13:00:00,109.1,109.25,109.04,109.19,13300.0,79.2738,79.3828,79.2302,79.3392,13300.0
2013-06-28 13:10:00,109.17,109.34,109.09,109.29,30300.0,79.3247,79.4482,79.2665,79.4119,30300.0
2013-06-28 13:20:00,109.33,109.53,109.23,109.5,53200.0,79.4409,79.5863,79.3683,79.5645,53200.0
2013-06-28 13:30:00,109.51,109.54,109.34,109.34,15700.0,79.5717,79.5935,79.4482,79.4482,15700.0
2013-06-28 13:40:00,109.34,109.46,109.3,109.35,26600.0,79.4482,79.5354,79.4191,79.4555,26600.0
2013-06-28 13:50:00,109.36,109.46,109.23,109.42,13000.0,79.4627,79.5354,79.3683,79.5063,13000.0
2013-06-28 14:00:00,109.43,109.62,109.42,109.57,14100.0,79.5136,79.6517,79.5063,79.6153,14100.0
2013-06-28 14:10:00,109.57,109.62,109.48,109.59,24600.0,79.6153,79.6517,79.5499,79.6299,24600.0
2013-06-28 14:20:00,109.59,109.73,109.48,109.68,30500.0,79.6299,79.7316,79.5499,79.6952,30500.0
2013-06-28 14:30:00,109.66,109.71,109.5,109.65,22200.0,79.6807,79.717,79.5645,79.6734,22200.0
2013-06-28 14:40:00,109.58,109.58,109.36,109.36,23300.0,79.6226,79.6226,79.4627,79.4627,23300.0
2013-06-28 14:50:00,109.37,109.44,109.23,109.42,27800.0,79.47,79.5209,79.3683,79.5063,27800.0
2013-06-28 15:00:00,109.39,109.4,109.05,109.12,30300.0,79.4845,79.4918,79.2375,79.2883,30300.0
2013-06-28 15:10:00,109.11,109.44,109.03,109.4,49400.0,79.2811,79.5209,79.2229,79.4918,49400.0
2013-06-28 15:20:00,109.38,109.5,109.28,109.5,70800.0,79.4773,79.5645,79.4046,79.5645,70800.0
2013-06-28 15:30:00,109.52,109.56,109.44,109.51,90400.0,79.579,79.6081,79.5209,79.5717,90400.0
2013-06-28 15:40:00,109.52,109.7,109.09,109.14,233700.0,79.579,79.7098,79.2665,79.3029,233700.0
2013-06-28 15:50:00,109.16,109.3,108.63,108.63,452200.0,79.3174,79.4191,78.9323,78.9323,452200.0
2013-07-01 09:30:00,109.25,109.97,108.96,108.99,47700.0,79.3828,79.906,79.1721,79.1939,47700.0
2013-07-01 09:40:00,109.03,109.54,108.72,109.22,38300.0,79.2229,79.5935,78.9977,79.361,38300.0
2013-07-01 09:50:00,109.22,109.53,109.05,109.14,25100.0,79.361,79.5863,79.2375,79.3029,25100.0
2013-07-01 10:00:00,109.2,110.26,109.2,109.8,83800.0,79.3465,80.1167,79.3465,79.7824,83800.0
2013-07-01 10:10:00,109.71,109.96,109.69,109.89,93600.0,79.717,79.8987,79.7025,79.8478,93600.0
2013-07-01 10:20:00,109.87,109.97,109.49,109.61,35300.0,79.8333,79.906,79.5572,79.6444,35300.0
2013-07-01 10:30:00,109.6,109.8,109.29,109.42,44900.0,79.6371,79.7824,79.4119,79.5063,44900.0
2013-07-01 10:40:00,109.44,109.63,109.29,109.59,25100.0,79.5209,79.6589,79.4119,79.6299,25100.0
2013-07-01 10:50:00,109.62,109.77,109.54,109.69,18200.0,79.6517,79.7606,79.5935,79.7025,18200.0
2013-07-01 11:00:00,109.65,109.71,109.44,109.64,14000.0,79.6734,79.717,79.5209,79.6662,14000.0
2013-07-01 11:10:00,109.64,109.8,109.56,109.8,18600.0,79.6662,79.7824,79.6081,79.7824,18600.0
2013-07-01 11:20:00,109.8,109.89,109.79,109.84,23900.0,79.7824,79.8478,79.7752,79.8115,23900.0
2013-07-01 11:30:00,109.85,109.96,109.76,109.84,25000.0,79.8188,79.8987,79.7534,79.8115,25000.0
2013-07-01 11:40:00,109.83,110.23,109.69,110.19,14200.0,79.8042,80.0949,79.7025,80.0658,14200.0
2013-07-01 11:50:00,110.2,110.5,110.17,110.31,50000.0,80.0731,80.2911,80.0513,80.153,50000.0
2013-07-01 12:00:00,110.33,110.65,110.24,110.65,30300.0,80.1675,80.4001,80.1022,80.4001,30300.0
2013-07-01 12:10:00,110.67,110.82,110.51,110.66,37900.0,80.4146,80.5236,80.2983,80.4073,37900.0
2013-07-01 12:20:00,110.61,110.85,110.61,110.69,30500.0,80.371,80.5454,80.371,80.4291,30500.0
2013-07-01 12:30:00,110.7,110.77,110.58,110.71,24900.0,80.4364,80.4873,80.3492,80.4437,24900.0
2013-07-01 12:40:00,110.7,110.83,110.66,110.72,15200.0,80.4364,80.5309,80.4073,80.4509,15200.0
2013-07-01 12:50:00,110.71,110.89,110.69,110.8,25400.0,80.4437,80.5745,80.4291,80.5091,25400.0
2013-07-01 13:00:00,110.79,110.94,110.79,110.86,18400.0,80.5018,80.6108,80.5018,80.5527,18400.0
2013-07-01 13:10:00,110.89,110.89,110.74,110.82,15100.0,80.5745,80.5745,80.4655,80.5236,15100.0
2013-07-01 13:20:00,110.81,110.9,110.73,110.73,17300.0,80.5163,80.5817,80.4582,80.4582,17300.0
2013-07-01 13:30:00,110.73,110.77,110.6,110.74,18500.0,80.4582,80.4873,80.3637,80.4655,18500.0
2013-07-01 13:40:00,110.73,110.76,110.5,110.51,14200.0,80.4582,80.48,80.2911,80.2983,14200.0
2013-07-01 13:50:00,110.51,110.51,110.34,110.42,27400.0,80.2983,80.2983,80.1748,80.2329,27400.0
2013-07-01 14:00:00,110.41,110.56,110.34,110.49,46300.0,80.2257,80.3347,80.1748,80.2838,46300.0
2013-07-01 14:10:00,110.48,110.6,110.38,110.43,39300.0,80.2765,80.3637,80.2039,80.2402,39300.0
2013-07-01 14:20:00,110.43,110.57,110.3,110.56,28400.0,80.2402,80.3419,80.1458,80.3347,28400.0
2013-07-01 14:30:00,110.58,110.6,110.35,110.36,27900.0,80.3492,80.3637,80.1821,80.1893,27900.0
2013-07-01 14:40:00,110.36,110.63,110.32,110.54,24500.0,80.1893,80.3855,80.1603,80.3201,24500.0
2013-07-01 14:50:00,110.53,110.73,110.52,110.68,20400.0,80.3129,80.4582,80.3056,80.4219,20400.0
2013-07-01 15:00:00,110.67,110.87,110.67,110.86,32500.0,80.4146,80.5599,80.4146,80.5527,32500.0
2013-07-01 15:10:00,110.84,110.85,110.68,110.68,27700.0,80.5381,80.5454,80.4219,80.4219,27700.0
2013-07-01 15:20:00,110.68,110.74,110.47,110.49,53900.0,80.4219,80.4655,80.2693,80.2838,53900.0
2013-07-01 15:30:00,110.48,110.49,110.24,110.35,93700.0,80.2765,80.2838,80.1022,80.1821,93700.0
2013-07-01 15:40:00,110.34,110.45,110.21,110.39,88400.0,80.1748,80.2547,80.0804,80.2111,88400.0
2013-07-01 15:50:00,110.37,110.54,110.24,110.36,183900.0,80.1966,80.3201,80.1022,80.1893,183900.0
2013-07-02 09:30:00,110.01,111.11,110.01,111.09,57200.0,79.935,80.7343,79.935,80.7198,57200.0
2013-07-02 09:40:00,111.06,111.71,110.86,111.37,33900.0,80.698,81.1703,80.5527,80.9232,33900.0
2013-07-02 09:50:00,111.47,111.72,111.0,111.04,35500.0,80.9959,81.1775,80.6544,80.6834,35500.0
2013-07-02 10:00:00,110.91,111.21,110.86,110.9,25600.0,80.589,80.807,80.5527,80.5817,25600.0
2013-07-02 10:10:00,110.91,111.02,110.58,110.8,30900.0,80.589,80.6689,80.3492,80.5091,30900.0
2013-07-02 10:20:00,110.82,110.89,110.61,110.61,23800.0,80.5236,80.5745,80.371,80.371,23800.0
2013-07-02 10:30:00,110.61,110.72,110.45,110.64,30600.0,80.371,80.4509,80.2547,80.3928,30600.0
2013-07-02 10:40:00,110.64,111.03,110.62,110.78,34700.0,80.3928,80.6762,80.3783,80.4945,34700.0
2013-07-02 10:50:00,110.78,110.96,110.72,110.78,23000.0,80.4945,80.6253,80.4509,80.4945,23000.0
2013-07-02 11:00:00,110.8,110.8,110.51,110.52,17600.0,80.5091,80.5091,80.2983,80.3056,17600.0
2013-07-02 11:10:00,110.56,110.81,110.47,110.81,18000.0,80.3347,80.5163,80.2693,80.5163,18000.0
2013-07-02 11:20:00,110.79,110.84,110.6,110.73,17400.0,80.5018,80.5381,80.3637,80.4582,17400.0
2013-07-02 11:30:00,110.72,110.83,110.58,110.78,34400.0,80.4509,80.5309,80.3492,80.4945,34400.0
2013-07-02 11:40:00,110.75,110.83,110.63,110.74,17600.0,80.4727,80.5309,80.3855,80.4655,17600.0
2013-07-02 11:50:00,110.69,110.78,110.57,110.59,14200.0,80.4291,80.4945,80.3419,80.3565,14200.0
2013-07-02 12:00:00,110.65,110.77,110.6,110.66,20400.0,80.4001,80.4873,80.3637,80.4073,20400.0
2013-07-02 12:10:00,110.65,110.99,110.63,110.97,32000.0,80.4001,80.6471,80.3855,80.6326,32000.0
2013-07-02 12:20:00,110.95,110.95,110.69,110.83,19200.0,80.6181,80.6181,80.4291,80.5309,19200.0
2013-07-02 12:30:00,110.82,111.06,110.78,110.92,15200.0,80.5236,80.698,80.4945,80.5963,15200.0
2013-07-02 12:40:00,110.89,110.91,110.66,110.8,24600.0,80.5745,80.589,80.4073,80.5091,24600.0
2013-07-02 12:50:00,110.76,111.1,110.76,111.1,14300.0,80.48,80.727,80.48,80.727,14300.0
2013-07-02 13:00:00,111.1,111.45,110.98,111.42,27000.0,80.727,80.9814,80.6398,80.9596,27000.0
2013-07-02 13:10:00,111.43,111.43,111.08,111.19,14400.0,80.9668,80.9668,80.7125,80.7924,14400.0
2013-07-02 13:20:00,111.2,111.41,111.17,111.38,47900.0,80.7997,80.9523,80.7779,80.9305,47900.0
2013-07-02 13:30:00,111.36,111.46,110.98,110.98,63300.0,80.916,80.9886,80.6398,80.6398,63300.0
2013-07-02 13:40:00,110.93,110.95,110.67,110.74,27300.0,80.6035,80.6181,80.4146,80.4655,27300.0
2013-07-02 13:50:00,110.71,111.04,110.71,110.82,46600.0,80.4437,80.6834,80.4437,80.5236,46600.0
2013-07-02 14:00:00,110.81,110.87,110.64,110.74,32600.0,80.5163,80.5599,80.3928,80.4655,32600.0
2013-07-02 14:10:00,110.74,110.81,110.34,110.39,51600.0,80.4655,80.5163,80.1748,80.2111,51600.0
2013-07-02 14:20:00,110.39,110.45,110.13,110.13,51100.0,80.2111,80.2547,80.0222,80.0222,51100.0
2013-07-02 14:30:00,110.07,110.22,109.85,109.87,65800.0,79.9786,80.0876,79.8188,79.8333,65800.0
2013-07-02 14:40:00,109.85,110.07,109.84,110.02,25200.0,79.8188,79.9786,79.8115,79.9423,25200.0
2013-07-02 14:50:00,110.02,110.28,110.0,110.0,36200.0,79.9423,80.1312,79.9278,79.9278,36200.0
2013-07-02 15:00:00,110.02,110.11,109.93,110.01,35200.0,79.9423,80.0077,79.8769,79.935,35200.0
2013-07-02 15:10:00,110.0,110.2,109.99,110.15,43300.0,79.9278,80.0731,79.9205,80.0368,43300.0
2013-07-02 15:20:00,110.17,110.31,110.13,110.17,63700.0,80.0513,80.153,80.0222,80.0513,63700.0
2013-07-02 15:30:00,110.18,110.21,109.97,110.14,45300.0,80.0586,80.0804,79.906,80.0295,45300.0
2013-07-02 15:40:00,110.17,110.34,110.02,110.2,52700.0,80.0513,80.1748,79.9423,80.0731,52700.0
2013-07-02 15:50:00,110.21,110.36,110.14,110.22,115700.0,80.0804,80.1893,80.0295,80.0876,115700.0
2013-07-03 09:30:00,108.51,109.08,107.82,109.02,227400.0,78.8451,79.2593,78.3437,79.2157,227400.0
2013-07-03 09:40:00,109.05,109.3,108.11,108.25,106500.0,79.2375,79.4191,78.5545,78.6562,106500.0
2013-07-03 09:50:00,108.27,108.64,108.21,108.21,58700.0,78.6707,78.9396,78.6271,78.6271,58700.0
2013-07-03 10:00:00,108.21,108.51,108.09,108.24,110200.0,78.6271,78.8451,78.5399,78.6489,110200.0
2013-07-03 10:10:00,108.22,108.36,107.97,108.22,100100.0,78.6344,78.7361,78.4527,78.6344,100100.0
2013-07-03 10:20:00,108.26,108.44,107.51,107.91,120400.0,78.6635,78.7942,78.1185,78.4091,120400.0
2013-07-03 10:30:00,107.91,108.19,107.75,107.94,35800.0,78.4091,78.6126,78.2929,78.4309,35800.0
2013-07-03 10:40:00,107.96,108.14,107.79,107.94,24700.0,78.4455,78.5763,78.3219,78.4309,24700.0
2013-07-03 10:50:00,107.95,108.03,107.67,107.67,32300.0,78.4382,78.4963,78.2347,78.2347,32300.0
2013-07-03 11:00:00,107.76,108.04,107.75,107.9,30600.0,78.3001,78.5036,78.2929,78.4019,30600.0
2013-07-03 11:10:00,107.91,108.06,107.86,107.91,37200.0,78.4091,78.5181,78.3728,78.4091,37200.0
2013-07-03 11:20:00,107.92,108.04,107.83,107.92,37800.0,78.4164,78.5036,78.351,78.4164,37800.0
2013-07-03 11:30:00,107.89,108.2,107.89,108.13,29400.0,78.3946,78.6199,78.3946,78.569,29400.0
2013-07-03 11:40:00,108.14,108.19,108.0,108.1,28100.0,78.5763,78.6126,78.4745,78.5472,28100.0
2013-07-03 11:50:00,108.13,108.7,108.07,108.45,57600.0,78.569,78.9832,78.5254,78.8015,57600.0
2013-07-03 12:00:00,108.46,108.59,108.33,108.54,41000.0,78.8088,78.9032,78.7143,78.8669,41000.0
2013-07-03 12:10:00,108.54,108.81,108.51,108.81,24900.0,78.8669,79.0631,78.8451,79.0631,24900.0
2013-07-03 12:20:00,108.82,108.93,108.68,108.9,32100.0,79.0704,79.1503,78.9686,79.1285,32100.0
2013-07-03 12:30:00,108.89,109.0,108.84,108.85,45600.0,79.1212,79.2011,79.0849,79.0922,45600.0
2013-07-03 12:40:00,108.85,108.86,108.69,108.72,66200.0,79.0922,79.0994,78.9759,78.9977,66200.0
2013-07-03 12:50:00,108.72,108.9,108.61,108.86,116200.0,78.9977,79.1285,78.9178,79.0994,116200.0
2013-07-05 09:30:00,110.0,110.07,109.47,109.47,43000.0,79.9278,79.9786,79.5427,79.5427,43000.0
2013-07-05 09:40:00,109.59,109.59,109.1,109.52,28100.0,79.6299,79.6299,79.2738,79.579,28100.0
2013-07-05 09:50:00,109.65,109.84,109.25,109.28,34200.0,79.6734,79.8115,79.3828,79.4046,34200.0
2013-07-05 10:00:00,109.28,109.28,108.76,109.04,51400.0,79.4046,79.4046,79.0268,79.2302,51400.0
2013-07-05 10:10:00,109.0,109.26,108.84,109.15,24900.0,79.2011,79.3901,79.0849,79.3101,24900.0
2013-07-05 10:20:00,109.06,109.1,108.74,109.02,20200.0,79.2447,79.2738,79.0122,79.2157,20200.0
2013-07-05 10:30:00,109.07,109.46,109.0,109.43,46700.0,79.252,79.5354,79.2011,79.5136,46700.0
2013-07-05 10:40:00,109.48,109.74,109.45,109.51,14200.0,79.5499,79.7388,79.5281,79.5717,14200.0
2013-07-05 10:50:00,109.54,109.96,109.51,109.96,18900.0,79.5935,79.8987,79.5717,79.8987,18900.0
2013-07-05 11:00:00,109.93,110.02,109.71,109.82,21700.0,79.8769,79.9423,79.717,79.797,21700.0
2013-07-05 11:10:00,109.84,109.95,109.65,109.87,13600.0,79.8115,79.8914,79.6734,79.8333,13600.0
2013-07-05 11:20:00,109.92,109.95,109.69,109.71,32400.0,79.8696,79.8914,79.7025,79.717,32400.0
2013-07-05 11:30:00,109.67,109.82,109.45,109.82,44200.0,79.688,79.797,79.5281,79.797,44200.0
2013-07-05 11:40:00,109.75,109.8,109.63,109.78,10000.0,79.7461,79.7824,79.6589,79.7679,10000.0
2013-07-05 11:50:00,109.83,110.16,109.71,110.15,8900.0,79.8042,80.044,79.717,80.0368,8900.0
2013-07-05 12:00:00,110.15,110.28,110.09,110.2,12300.0,80.0368,80.1312,79.9932,80.0731,12300.0
2013-07-05 12:10:00,110.22,110.42,110.14,110.42,16900.0,80.0876,80.2329,80.0295,80.2329,16900.0
2013-07-05 12:20:00,110.39,110.45,110.17,110.2,10700.0,80.2111,80.2547,80.0513,80.0731,10700.0
2013-07-05 12:30:00,110.21,110.33,110.21,110.24,6900.0,80.0804,80.1675,80.0804,80.1022,6900.0
2013-07-05 12:40:00,110.26,110.27,110.15,110.21,10400.0,80.1167,80.124,80.0368,80.0804,10400.0
2013-07-05 12:50:00,110.21,110.28,110.14,110.24,7900.0,80.0804,80.1312,80.0295,80.1022,7900.0
2013-07-05 13:00:00,110.21,110.29,110.12,110.29,15900.0,80.0804,80.1385,80.015,80.1385,15900.0
2013-07-05 13:10:00,110.21,110.37,110.2,110.32,9300.0,80.0804,80.1966,80.0731,80.1603,9300.0
2013-07-05 13:20:00,110.31,110.4,110.26,110.27,10900.0,80.153,80.2184,80.1167,80.124,10900.0
2013-07-05 13:30:00,110.23,110.31,110.12,110.12,16500.0,80.0949,80.153,80.015,80.015,16500.0
2013-07-05 13:40:00,110.04,110.11,109.98,110.01,15200.0,79.9568,80.0077,79.9132,79.935,15200.0
2013-07-05 13:50:00,110.0,110.06,109.98,110.03,8600.0,79.9278,79.9714,79.9132,79.9496,8600.0
2013-07-05 14:00:00,110.03,110.25,110.03,110.22,11300.0,79.9496,80.1094,79.9496,80.0876,11300.0
2013-07-05 14:10:00,110.24,110.46,110.23,110.46,24400.0,80.1022,80.262,80.0949,80.262,24400.0
2013-07-05 14:20:00,110.46,110.65,110.45,110.59,18700.0,80.262,80.4001,80.2547,80.3565,18700.0
2013-07-05 14:30:00,110.59,110.7,110.52,110.63,21400.0,80.3565,80.4364,80.3056,80.3855,21400.0
2013-07-05 14:40:00,110.61,110.61,110.47,110.55,20200.0,80.371,80.371,80.2693,80.3274,20200.0
2013-07-05 14:50:00,110.58,110.75,110.5,110.57,15700.0,80.3492,80.4727,80.2911,80.3419,15700.0
2013-07-05 15:00:00,110.55,110.59,110.5,110.59,13000.0,80.3274,80.3565,80.2911,80.3565,13000.0
2013-07-05 15:10:00,110.58,110.58,110.4,110.45,15200.0,80.3492,80.3492,80.2184,80.2547,15200.0
2013-07-05 15:20:00,110.42,110.44,110.23,110.35,12900.0,80.2329,80.2475,80.0949,80.1821,12900.0
2013-07-05 15:30:00,110.35,110.57,110.34,110.57,20300.0,80.1821,80.3419,80.1748,80.3419,20300.0
2013-07-05 15:40:00,110.59,110.73,110.5,110.62,21400.0,80.3565,80.4582,80.2911,80.3783,21400.0
2013-07-05 15:50:00,110.59,110.84,110.57,110.81,71500.0,80.3565,80.5381,80.3419,80.5163,71500.0
2013-07-08 09:30:00,111.16,111.54,111.16,111.23,36300.0,80.7706,81.0468,80.7706,80.8215,36300.0
2013-07-08 09:40:00,111.12,111.37,110.75,111.31,19700.0,80.7416,80.9232,80.4727,80.8796,19700.0
2013-07-08 09:50:00,111.31,111.33,110.67,110.79,22700.0,80.8796,80.8942,80.4146,80.5018,22700.0
2013-07-08 10:00:00,110.76,111.0,110.75,110.83,35700.0,80.48,80.6544,80.4727,80.5309,35700.0
2013-07-08 10:10:00,110.92,111.0,110.8,110.91,27200.0,80.5963,80.6544,80.5091,80.589,27200.0
2013-07-08 10:20:00,110.92,111.0,110.8,110.95,23300.0,80.5963,80.6544,80.5091,80.6181,23300.0
2013-07-08 10:30:00,110.85,111.01,110.8,110.93,22700.0,80.5454,80.6616,80.5091,80.6035,22700.0
2013-07-08 10:40:00,110.91,111.01,110.8,110.96,49100.0,80.589,80.6616,80.5091,80.6253,49100.0
2013-07-08 10:50:00,110.95,111.0,110.7,110.84,24100.0,80.6181,80.6544,80.4364,80.5381,24100.0
2013-07-08 11:00:00,110.87,111.11,110.81,111.11,31900.0,80.5599,80.7343,80.5163,80.7343,31900.0
2013-07-08 11:10:00,111.11,111.13,111.0,111.13,35800.0,80.7343,80.7488,80.6544,80.7488,35800.0
2013-07-08 11:20:00,111.12,111.15,111.0,111.09,24000.0,80.7416,80.7634,80.6544,80.7198,24000.0
2013-07-08 11:30:00,111.11,111.13,110.94,110.94,31400.0,80.7343,80.7488,80.6108,80.6108,31400.0
2013-07-08 11:40:00,110.94,110.95,110.83,110.91,14500.0,80.6108,80.6181,80.5309,80.589,14500.0
2013-07-08 11:50:00,110.92,110.92,110.59,110.66,15900.0,80.5963,80.5963,80.3565,80.4073,15900.0
2013-07-08 12:00:00,110.66,110.7,110.5,110.55,15400.0,80.4073,80.4364,80.2911,80.3274,15400.0
2013-07-08 12:10:00,110.58,110.72,110.5,110.72,13800.0,80.3492,80.4509,80.2911,80.4509,13800.0
2013-07-08 12:20:00,110.71,110.86,110.67,110.8,27200.0,80.4437,80.5527,80.4146,80.5091,27200.0
2013-07-08 12:30:00,110.79,111.05,110.75,110.95,16000.0,80.5018,80.6907,80.4727,80.6181,16000.0
2013-07-08 12:40:00,110.95,111.06,110.87,111.03,19400.0,80.6181,80.698,80.5599,80.6762,19400.0
2013-07-08 12:50:00,111.01,111.12,110.89,110.91,20400.0,80.6616,80.7416,80.5745,80.589,20400.0
2013-07-08 13:00:00,110.94,111.09,110.92,111.05,10500.0,80.6108,80.7198,80.5963,80.6907,10500.0
2013-07-08 13:10:00,111.07,111.08,110.8,110.84,21800.0,80.7052,80.7125,80.5091,80.5381,21800.0
2013-07-08 13:20:00,110.86,110.89,110.78,110.85,15700.0,80.5527,80.5745,80.4945,80.5454,15700.0
2013-07-08 13:30:00,110.85,111.01,110.81,110.95,61300.0,80.5454,80.6616,80.5163,80.6181,61300.0
2013-07-08 13:40:00,110.96,111.09,110.93,111.08,28000.0,80.6253,80.7198,80.6035,80.7125,28000.0
2013-07-08 13:50:00,111.06,111.12,110.96,111.1,21100.0,80.698,80.7416,80.6253,80.727,21100.0
2013-07-08 14:00:00,111.12,111.21,111.06,111.06,20900.0,80.7416,80.807,80.698,80.698,20900.0
2013-07-08 14:10:00,111.06,111.07,110.93,110.98,23900.0,80.698,80.7052,80.6035,80.6398,23900.0
2013-07-08 14:20:00,110.98,111.03,110.92,110.99,12900.0,80.6398,80.6762,80.5963,80.6471,12900.0
2013-07-08 14:30:00,110.97,111.03,110.89,110.98,22500.0,80.6326,80.6762,80.5745,80.6398,22500.0
2013-07-08 14:40:00,110.95,111.09,110.92,110.93,29500.0,80.6181,80.7198,80.5963,80.6035,29500.0
2013-07-08 14:50:00,110.93,111.05,110.93,110.99,56700.0,80.6035,80.6907,80.6035,80.6471,56700.0
2013-07-08 15:00:00,110.99,111.14,110.96,111.09,33000.0,80.6471,80.7561,80.6253,80.7198,33000.0
2013-07-08 15:10:00,111.09,111.13,111.0,111.07,14700.0,80.7198,80.7488,80.6544,80.7052,14700.0
2013-07-08 15:20:00,111.08,111.08,110.9,110.9,18400.0,80.7125,80.7125,80.5817,80.5817,18400.0
2013-07-08 15:30:00,110.91,111.05,110.81,110.9,36500.0,80.589,80.6907,80.5163,80.5817,36500.0
2013-07-08 15:40:00,110.91,110.95,110.77,110.85,37100.0,80.589,80.6181,80.4873,80.5454,37100.0
2013-07-08 15:50:00,110.88,110.9,110.73,110.84,61500.0,80.5672,80.5817,80.4582,80.5381,61500.0
2013-07-09 09:30:00,111.68,112.0,111.33,111.74,145900.0,81.1485,81.381,80.8942,81.1921,145900.0
2013-07-09 09:40:00,111.74,111.98,111.74,111.76,45200.0,81.1921,81.3665,81.1921,81.2066,45200.0
2013-07-09 09:50:00,111.76,111.93,111.64,111.73,33100.0,81.2066,81.3301,81.1194,81.1848,33100.0
2013-07-09 10:00:00,111.72,111.86,111.36,111.46,27000.0,81.1775,81.2793,80.916,80.9886,27000.0
2013-07-09 10:10:00,111.53,111.9,111.47,111.7,24100.0,81.0395,81.3083,80.9959,81.163,24100.0
2013-07-09 10:20:00,111.79,111.95,111.66,111.74,16800.0,81.2284,81.3447,81.1339,81.1921,16800.0
2013-07-09 10:30:00,111.76,111.96,111.65,111.85,10500.0,81.2066,81.3519,81.1267,81.272,10500.0
2013-07-09 10:40:00,111.84,112.1,111.74,112.03,22100.0,81.2647,81.4537,81.1921,81.4028,22100.0
2013-07-09 10:50:00,112.08,112.19,111.99,112.11,41800.0,81.4391,81.5191,81.3737,81.4609,41800.0
2013-07-09 11:00:00,112.12,112.47,112.11,112.37,16300.0,81.4682,81.7225,81.4609,81.6498,16300.0
2013-07-09 11:10:00,112.45,112.73,112.41,112.62,43900.0,81.708,81.9114,81.6789,81.8315,43900.0
2013-07-09 11:20:00,112.61,112.62,112.43,112.49,39600.0,81.8242,81.8315,81.6934,81.737,39600.0
2013-07-09 11:30:00,112.48,112.56,112.42,112.43,31200.0,81.7298,81.7879,81.6862,81.6934,31200.0
2013-07-09 11:40:00,112.45,112.57,112.4,112.57,22500.0,81.708,81.7952,81.6716,81.7952,22500.0
2013-07-09 11:50:00,112.57,112.7,112.54,112.7,27600.0,81.7952,81.8896,81.7734,81.8896,27600.0
2013-07-09 12:00:00,112.69,112.73,112.65,112.68,11200.0,81.8824,81.9114,81.8533,81.8751,11200.0
2013-07-09 12:10:00,112.67,112.78,112.65,112.69,26100.0,81.8678,81.9478,81.8533,81.8824,26100.0
2013-07-09 12:20:00,112.75,112.78,112.65,112.71,13000.0,81.926,81.9478,81.8533,81.8969,13000.0
2013-07-09 12:30:00,112.7,112.77,112.65,112.73,18600.0,81.8896,81.9405,81.8533,81.9114,18600.0
2013-07-09 12:40:00,112.76,112.85,112.75,112.77,35400.0,81.9332,81.9986,81.926,81.9405,35400.0
2013-07-09 12:50:00,112.77,112.81,112.72,112.78,16500.0,81.9405,81.9696,81.9042,81.9478,16500.0
2013-07-09 13:00:00,112.8,112.95,112.74,112.95,16600.0,81.9623,82.0713,81.9187,82.0713,16600.0
2013-07-09 13:10:00,112.97,113.09,112.88,113.06,33400.0,82.0858,82.173,82.0204,82.1512,33400.0
2013-07-09 13:20:00,113.09,113.17,113.06,113.09,21000.0,82.173,82.2311,82.1512,82.173,21000.0
2013-07-09 13:30:00,113.09,113.15,113.0,113.0,23300.0,82.173,82.2166,82.1076,82.1076,23300.0
2013-07-09 13:40:00,113.04,113.14,112.97,113.05,9900.0,82.1367,82.2093,82.0858,82.1439,9900.0
2013-07-09 13:50:00,113.06,113.13,113.0,113.0,15000.0,82.1512,82.2021,82.1076,82.1076,15000.0
2013-07-09 14:00:00,113.0,113.01,112.91,112.96,26400.0,82.1076,82.1149,82.0422,82.0785,26400.0
2013-07-09 14:10:00,112.97,113.03,112.8,112.82,35800.0,82.0858,82.1294,81.9623,81.9768,35800.0
2013-07-09 14:20:00,112.81,112.84,112.61,112.66,37300.0,81.9696,81.9914,81.8242,81.8606,37300.0
2013-07-09 14:30:00,112.67,112.7,112.51,112.56,29100.0,81.8678,81.8896,81.7516,81.7879,29100.0
2013-07-09 14:40:00,112.52,112.56,112.46,112.53,34400.0,81.7588,81.7879,81.7152,81.7661,34400.0
2013-07-09 14:50:00,112.52,112.72,112.42,112.71,29300.0,81.7588,81.9042,81.6862,81.8969,29300.0
2013-07-09 15:00:00,112.72,112.9,112.72,112.9,28400.0,81.9042,82.035,81.9042,82.035,28400.0
2013-07-09 15:10:00,112.9,112.92,112.76,112.86,31700.0,82.035,82.0495,81.9332,82.0059,31700.0
2013-07-09 15:20:00,112.85,112.94,112.8,112.89,29000.0,81.9986,82.064,81.9623,82.0277,29000.0
2013-07-09 15:30:00,112.89,112.97,112.78,112.87,38600.0,82.0277,82.0858,81.9478,82.0132,38600.0
2013-07-09 15:40:00,112.88,112.89,112.54,112.64,57600.0,82.0204,82.0277,81.7734,81.846,57600.0
2013-07-09 15:50:00,112.62,112.68,112.45,112.64,91400.0,81.8315,81.8751,81.708,81.846,91400.0
2013-07-10 09:30:00,112.94,114.25,112.9,113.8,82300.0,82.064,83.0159,82.035,82.6889,82300.0
2013-07-10 09:40:00,113.8,114.96,113.66,114.85,105600.0,82.6889,83.5318,82.5872,83.4519,105600.0
2013-07-10 09:50:00,114.87,114.87,114.34,114.67,49700.0,83.4664,83.4664,83.0813,83.3211,49700.0
2013-07-10 10:00:00,114.53,114.8,114.22,114.22,40600.0,83.2193,83.4155,82.9941,82.9941,40600.0
2013-07-10 10:10:00,114.25,114.25,113.84,113.85,38700.0,83.0159,83.0159,82.718,82.7252,38700.0
2013-07-10 10:20:00,113.85,114.31,113.77,114.31,60400.0,82.7252,83.0595,82.6671,83.0595,60400.0
2013-07-10 10:30:00,114.34,114.59,114.24,114.53,74300.0,83.0813,83.2629,83.0086,83.2193,74300.0
2013-07-10 10:40:00,114.49,114.62,114.39,114.55,27000.0,83.1903,83.2847,83.1176,83.2339,27000.0
2013-07-10 10:50:00,114.53,114.73,114.51,114.51,24300.0,83.2193,83.3647,83.2048,83.2048,24300.0
2013-07-10 11:00:00,114.48,114.51,114.0,114.06,19700.0,83.183,83.2048,82.8342,82.8778,19700.0
2013-07-10 11:10:00,114.06,114.12,113.93,114.07,27200.0,82.8778,82.9214,82.7834,82.8851,27200.0
2013-07-10 11:20:00,114.01,114.05,113.77,113.77,11500.0,82.8415,82.8706,82.6671,82.6671,11500.0
2013-07-10 11:30:00,113.79,114.36,113.76,114.34,32500.0,82.6816,83.0958,82.6598,83.0813,32500.0
2013-07-10 11:40:00,114.35,114.37,113.99,114.03,13600.0,83.0885,83.1031,82.827,82.856,13600.0
2013-07-10 11:50:00,114.06,114.19,113.96,113.96,18000.0,82.8778,82.9723,82.8052,82.8052,18000.0
2013-07-10 12:00:00,113.99,114.08,113.9,114.04,12900.0,82.827,82.8924,82.7616,82.8633,12900.0
2013-07-10 12:10:00,114.04,114.2,114.04,114.16,20300.0,82.8633,82.9796,82.8633,82.9505,20300.0
2013-07-10 12:20:00,114.18,114.18,113.96,114.0,13000.0,82.965,82.965,82.8052,82.8342,13000.0
2013-07-10 12:30:00,113.97,114.13,113.97,114.02,10900.0,82.8124,82.9287,82.8124,82.8488,10900.0
2013-07-10 12:40:00,114.05,114.19,113.99,114.11,14800.0,82.8706,82.9723,82.827,82.9142,14800.0
2013-07-10 12:50:00,114.07,114.11,114.01,114.07,10600.0,82.8851,82.9142,82.8415,82.8851,10600.0
2013-07-10 13:00:00,114.03,114.1,113.98,113.99,18700.0,82.856,82.9069,82.8197,82.827,18700.0
2013-07-10 13:10:00,114.0,114.03,113.93,113.93,14700.0,82.8342,82.856,82.7834,82.7834,14700.0
2013-07-10 13:20:00,113.92,113.95,113.81,113.84,6600.0,82.7761,82.7979,82.6962,82.718,6600.0
2013-07-10 13:30:00,113.84,113.91,113.72,113.72,6800.0,82.718,82.7688,82.6308,82.6308,6800.0
2013-07-10 13:40:00,113.74,113.98,113.61,113.93,22100.0,82.6453,82.8197,82.5508,82.7834,22100.0
2013-07-10 13:50:00,113.97,114.04,113.84,113.85,9400.0,82.8124,82.8633,82.718,82.7252,9400.0
2013-07-10 14:00:00,113.84,114.56,113.79,114.27,51100.0,82.718,83.2411,82.6816,83.0304,51100.0
2013-07-10 14:10:00,114.28,114.56,114.1,114.5,17700.0,83.0377,83.2411,82.9069,83.1975,17700.0
2013-07-10 14:20:00,114.5,114.59,114.15,114.24,15800.0,83.1975,83.2629,82.9432,83.0086,15800.0
2013-07-10 14:30:00,114.22,114.25,113.88,113.98,28600.0,82.9941,83.0159,82.747,82.8197,28600.0
2013-07-10 14:40:00,113.96,114.16,113.47,113.52,18900.0,82.8052,82.9505,82.4491,82.4855,18900.0
2013-07-10 14:50:00,113.51,113.74,113.45,113.6,39200.0,82.4782,82.6453,82.4346,82.5436,39200.0
2013-07-10 15:00:00,113.62,113.79,113.36,113.41,28600.0,82.5581,82.6816,82.3692,82.4055,28600.0
2013-07-10 15:10:00,113.4,113.52,113.33,113.5,27700.0,82.3983,82.4855,82.3474,82.4709,27700.0
2013-07-10 15:20:00,113.5,113.72,113.42,113.63,27200.0,82.4709,82.6308,82.4128,82.5654,27200.0
2013-07-10 15:30:00,113.61,113.69,113.53,113.59,29800.0,82.5508,82.609,82.4927,82.5363,29800.0
2013-07-10 15:40:00,113.61,113.76,113.59,113.64,49700.0,82.5508,82.6598,82.5363,82.5726,49700.0
2013-07-10 15:50:00,113.65,113.74,113.63,113.71,91500.0,82.5799,82.6453,82.5654,82.6235,91500.0
2013-07-11 09:30:00,116.01,117.33,116.01,116.75,136400.0,84.2947,85.2539,84.2947,84.8324,136400.0
2013-07-11 09:40:00,116.75,116.77,116.17,116.29,84900.0,84.8324,84.847,84.411,84.4982,84900.0
2013-07-11 09:50:00,116.35,116.53,116.1,116.2,105200.0,84.5418,84.6726,84.3601,84.4328,105200.0
2013-07-11 10:00:00,116.2,116.32,115.94,116.29,64900.0,84.4328,84.52,84.2439,84.4982,64900.0
2013-07-11 10:10:00,116.31,116.4,115.95,116.02,55000.0,84.5127,84.5781,84.2511,84.302,55000.0
2013-07-11 10:20:00,116.01,116.11,115.83,115.91,31200.0,84.2947,84.3674,84.1639,84.2221,31200.0
2013-07-11 10:30:00,115.91,115.91,115.51,115.67,17100.0,84.2221,84.2221,83.9314,84.0477,17100.0
2013-07-11 10:40:00,115.6,115.72,115.47,115.49,12700.0,83.9968,84.084,83.9024,83.9169,12700.0
2013-07-11 10:50:00,115.5,115.76,115.48,115.58,54500.0,83.9242,84.1131,83.9096,83.9823,54500.0
2013-07-11 11:00:00,115.59,115.99,115.58,115.96,33500.0,83.9895,84.2802,83.9823,84.2584,33500.0
2013-07-11 11:10:00,115.95,115.99,115.69,115.71,10900.0,84.2511,84.2802,84.0622,84.0767,10900.0
2013-07-11 11:20:00,115.71,115.91,115.71,115.91,13300.0,84.0767,84.2221,84.0767,84.2221,13300.0
2013-07-11 11:30:00,115.86,115.91,115.6,115.8,22400.0,84.1857,84.2221,83.9968,84.1421,22400.0
2013-07-11 11:40:00,115.81,115.98,115.78,115.87,19800.0,84.1494,84.2729,84.1276,84.193,19800.0
2013-07-11 11:50:00,115.9,116.13,115.9,116.13,20200.0,84.2148,84.3819,84.2148,84.3819,20200.0
2013-07-11 12:00:00,116.11,116.12,115.57,115.57,22500.0,84.3674,84.3747,83.975,83.975,22500.0
2013-07-11 12:10:00,115.58,115.66,115.39,115.45,21700.0,83.9823,84.0404,83.8442,83.8878,21700.0
2013-07-11 12:20:00,115.44,115.53,115.3,115.48,41000.0,83.8806,83.946,83.7788,83.9096,41000.0
2013-07-11 12:30:00,115.49,115.67,115.46,115.65,12600.0,83.9169,84.0477,83.8951,84.0331,12600.0
2013-07-11 12:40:00,115.65,115.77,115.64,115.67,12500.0,84.0331,84.1203,84.0259,84.0477,12500.0
2013-07-11 12:50:00,115.65,115.68,115.38,115.38,26200.0,84.0331,84.0549,83.837,83.837,26200.0
2013-07-11 13:00:00,115.39,115.64,115.36,115.38,24600.0,83.8442,84.0259,83.8224,83.837,24600.0
2013-07-11 13:10:00,115.33,115.38,115.2,115.21,26400.0,83.8006,83.837,83.7062,83.7134,26400.0
2013-07-11 13:20:00,115.26,115.26,115.07,115.12,43600.0,83.7498,83.7498,83.6117,83.648,43600.0
2013-07-11 13:30:00,115.12,115.16,115.02,115.03,60100.0,83.648,83.6771,83.5754,83.5826,60100.0
2013-07-11 13:40:00,115.02,115.09,114.99,115.02,82900.0,83.5754,83.6262,83.5536,83.5754,82900.0
2013-07-11 13:50:00,115.04,115.29,115.03,115.23,37800.0,83.5899,83.7716,83.5826,83.728,37800.0
2013-07-11 14:00:00,115.23,115.41,115.16,115.41,24900.0,83.728,83.8588,83.6771,83.8588,24900.0
2013-07-11 14:10:00,115.39,115.46,115.26,115.44,21400.0,83.8442,83.8951,83.7498,83.8806,21400.0
2013-07-11 14:20:00,115.45,115.59,115.4,115.53,41600.0,83.8878,83.9895,83.8515,83.946,41600.0
2013-07-11 14:30:00,115.56,115.74,115.56,115.7,31200.0,83.9678,84.0985,83.9678,84.0695,31200.0
2013-07-11 14:40:00,115.7,115.89,115.7,115.84,32100.0,84.0695,84.2075,84.0695,84.1712,32100.0
2013-07-11 14:50:00,115.85,115.91,115.72,115.8,26200.0,84.1785,84.2221,84.084,84.1421,26200.0
2013-07-11 15:00:00,115.79,115.82,115.67,115.73,32100.0,84.1349,84.1567,84.0477,84.0913,32100.0
2013-07-11 15:10:00,115.72,115.77,115.66,115.74,38500.0,84.084,84.1203,84.0404,84.0985,38500.0
2013-07-11 15:20:00,115.73,115.74,115.56,115.6,95200.0,84.0913,84.0985,83.9678,83.9968,95200.0
2013-07-11 15:30:00,115.6,115.6,115.41,115.46,96300.0,83.9968,83.9968,83.8588,83.8951,96300.0
2013-07-11 15:40:00,115.46,115.49,115.23,115.23,99200.0,83.8951,83.9169,83.728,83.728,99200.0
2013-07-11 15:50:00,115.25,115.36,115.15,115.29,173500.0,83.7425,83.8224,83.6698,83.7716,173500.0
2013-07-12 09:30:00,115.28,115.87,114.67,114.84,80800.0,83.7643,84.193,83.3211,83.4446,80800.0
2013-07-12 09:40:00,114.84,114.93,114.18,114.74,49100.0,83.4446,83.51,82.965,83.3719,49100.0
2013-07-12 09:50:00,114.78,114.87,114.53,114.8,19500.0,83.401,83.4664,83.2193,83.4155,19500.0
2013-07-12 10:00:00,114.88,114.88,114.62,114.62,14000.0,83.4737,83.4737,83.2847,83.2847,14000.0
2013-07-12 10:10:00,114.66,115.24,114.62,115.2,58200.0,83.3138,83.7352,83.2847,83.7062,58200.0
2013-07-12 10:20:00,115.19,115.49,115.03,115.19,52400.0,83.6989,83.9169,83.5826,83.6989,52400.0
2013-07-12 10:30:00,115.29,115.4,115.12,115.36,25400.0,83.7716,83.8515,83.648,83.8224,25400.0
2013-07-12 10:40:00,115.36,115.57,115.18,115.42,18900.0,83.8224,83.975,83.6916,83.866,18900.0
2013-07-12 10:50:00,115.45,115.52,115.25,115.46,66800.0,83.8878,83.9387,83.7425,83.8951,66800.0
2013-07-12 11:00:00,115.45,115.49,115.2,115.23,53400.0,83.8878,83.9169,83.7062,83.728,53400.0
2013-07-12 11:10:00,115.25,115.33,115.05,115.1,22100.0,83.7425,83.8006,83.5972,83.6335,22100.0
2013-07-12 11:20:00,115.09,115.1,114.91,114.91,19700.0,83.6262,83.6335,83.4955,83.4955,19700.0
2013-07-12 11:30:00,114.9,115.0,114.87,114.92,15900.0,83.4882,83.5608,83.4664,83.5027,15900.0
2013-07-12 11:40:00,114.92,114.94,114.8,114.83,14000.0,83.5027,83.5172,83.4155,83.4373,14000.0
2013-07-12 11:50:00,114.82,114.93,114.65,114.85,25700.0,83.4301,83.51,83.3065,83.4519,25700.0
2013-07-12 12:00:00,114.84,114.96,114.84,114.85,9500.0,83.4446,83.5318,83.4446,83.4519,9500.0
2013-07-12 12:10:00,114.86,114.88,114.78,114.78,5800.0,83.4591,83.4737,83.401,83.401,5800.0
2013-07-12 12:20:00,114.77,114.84,114.73,114.77,18300.0,83.3937,83.4446,83.3647,83.3937,18300.0
2013-07-12 12:30:00,114.77,114.82,114.72,114.81,15900.0,83.3937,83.4301,83.3574,83.4228,15900.0
2013-07-12 12:40:00,114.82,114.9,114.76,114.88,16400.0,83.4301,83.4882,83.3865,83.4737,16400.0
2013-07-12 12:50:00,114.88,115.04,114.88,115.04,23600.0,83.4737,83.5899,83.4737,83.5899,23600.0
2013-07-12 13:00:00,115.06,115.06,114.88,114.98,35900.0,83.6044,83.6044,83.4737,83.5463,35900.0
2013-07-12 13:10:00,114.94,114.96,114.76,114.93,16600.0,83.5172,83.5318,83.3865,83.51,16600.0
2013-07-12 13:20:00,114.91,114.95,114.85,114.87,21300.0,83.4955,83.5245,83.4519,83.4664,21300.0
2013-07-12 13:30:00,114.87,114.91,114.78,114.8,18400.0,83.4664,83.4955,83.401,83.4155,18400.0
2013-07-12 13:40:00,114.8,114.96,114.76,114.94,10800.0,83.4155,83.5318,83.3865,83.5172,10800.0
2013-07-12 13:50:00,114.91,115.07,114.9,114.99,11700.0,83.4955,83.6117,83.4882,83.5536,11700.0
2013-07-12 14:00:00,114.98,115.06,114.85,114.86,22300.0,83.5463,83.6044,83.4519,83.4591,22300.0
2013-07-12 14:10:00,114.87,114.99,114.8,114.96,12900.0,83.4664,83.5536,83.4155,83.5318,12900.0
2013-07-12 14:20:00,114.94,115.0,114.87,114.94,28200.0,83.5172,83.5608,83.4664,83.5172,28200.0
2013-07-12 14:30:00,114.95,115.06,114.93,115.04,29300.0,83.5245,83.6044,83.51,83.5899,29300.0
2013-07-12 14:40:00,115.04,115.06,114.98,115.02,25200.0,83.5899,83.6044,83.5463,83.5754,25200.0
2013-07-12 14:50:00,115.01,115.09,114.98,115.05,76400.0,83.5681,83.6262,83.5463,83.5972,76400.0
2013-07-12 15:00:00,115.08,115.14,115.04,115.12,26600.0,83.619,83.6626,83.5899,83.648,26600.0
2013-07-12 15:10:00,115.11,115.24,115.11,115.16,54600.0,83.6408,83.7352,83.6408,83.6771,54600.0
2013-07-12 15:20:00,115.16,115.16,114.91,114.95,51000.0,83.6771,83.6771,83.4955,83.5245,51000.0
2013-07-12 15:30:00,114.94,115.12,114.94,115.09,30700.0,83.5172,83.648,83.5172,83.6262,30700.0
2013-07-12 15:40:00,115.09,115.46,115.09,115.46,58600.0,83.6262,83.8951,83.6262,83.8951,58600.0
2013-07-12 15:50:00,115.48,115.5,115.36,115.39,128300.0,83.9096,83.9242,83.8224,83.8442,128300.0
2013-07-15 09:30:00,115.5,116.07,115.12,115.43,48700.0,83.9242,84.3383,83.648,83.8733,48700.0
2013-07-15 09:40:00,115.45,115.89,115.42,115.69,41600.0,83.8878,84.2075,83.866,84.0622,41600.0
2013-07-15 09:50:00,115.65,116.17,115.64,116.01,30500.0,84.0331,84.411,84.0259,84.2947,30500.0
2013-07-15 10:00:00,115.99,116.35,115.78,116.21,21300.0,84.2802,84.5418,84.1276,84.4401,21300.0
2013-07-15 10:10:00,116.2,116.31,115.97,116.04,21600.0,84.4328,84.5127,84.2657,84.3165,21600.0
2013-07-15 10:20:00,116.06,116.06,115.85,116.05,12600.0,84.3311,84.3311,84.1785,84.3238,12600.0
2013-07-15 10:30:00,116.01,116.34,115.96,116.34,21100.0,84.2947,84.5345,84.2584,84.5345,21100.0
2013-07-15 10:40:00,116.34,116.56,116.26,116.56,30800.0,84.5345,84.6944,84.4764,84.6944,30800.0
2013-07-15 10:50:00,116.53,116.89,116.53,116.89,38300.0,84.6726,84.9341,84.6726,84.9341,38300.0
2013-07-15 11:00:00,116.92,116.99,116.69,116.94,30800.0,84.9559,85.0068,84.7888,84.9705,30800.0
2013-07-15 11:10:00,116.94,117.08,116.94,116.98,41400.0,84.9705,85.0722,84.9705,84.9995,41400.0
2013-07-15 11:20:00,116.99,117.4,116.97,117.38,39800.0,85.0068,85.3047,84.9923,85.2902,39800.0
2013-07-15 11:30:00,117.39,117.43,117.2,117.43,24000.0,85.2975,85.3265,85.1594,85.3265,24000.0
2013-07-15 11:40:00,117.44,117.46,117.14,117.14,21900.0,85.3338,85.3483,85.1158,85.1158,21900.0
2013-07-15 11:50:00,117.11,117.25,117.01,117.12,14800.0,85.094,85.1957,85.0213,85.1013,14800.0
2013-07-15 12:00:00,117.08,117.16,117.02,117.07,11900.0,85.0722,85.1303,85.0286,85.0649,11900.0
2013-07-15 12:10:00,117.08,117.41,117.07,117.41,34100.0,85.0722,85.312,85.0649,85.312,34100.0
2013-07-15 12:20:00,117.38,117.46,117.32,117.46,27800.0,85.2902,85.3483,85.2466,85.3483,27800.0
2013-07-15 12:30:00,117.43,117.43,117.16,117.27,12400.0,85.3265,85.3265,85.1303,85.2103,12400.0
2013-07-15 12:40:00,117.28,117.35,117.13,117.15,9900.0,85.2175,85.2684,85.1085,85.1231,9900.0
2013-07-15 12:50:00,117.12,117.18,117.04,117.09,9700.0,85.1013,85.1449,85.0431,85.0795,9700.0
2013-07-15 13:00:00,117.08,117.11,116.94,117.03,14400.0,85.0722,85.094,84.9705,85.0359,14400.0
2013-07-15 13:10:00,117.02,117.17,116.99,117.17,11200.0,85.0286,85.1376,85.0068,85.1376,11200.0
2013-07-15 13:20:00,117.18,117.32,117.09,117.17,15900.0,85.1449,85.2466,85.0795,85.1376,15900.0
2013-07-15 13:30:00,117.22,117.29,117.09,117.2,57400.0,85.1739,85.2248,85.0795,85.1594,57400.0
2013-07-15 13:40:00,117.23,117.23,117.12,117.21,38200.0,85.1812,85.1812,85.1013,85.1667,38200.0
2013-07-15 13:50:00,117.22,117.35,117.2,117.28,16000.0,85.1739,85.2684,85.1594,85.2175,16000.0
2013-07-15 14:00:00,117.29,117.35,117.25,117.31,41200.0,85.2248,85.2684,85.1957,85.2393,41200.0
2013-07-15 14:10:00,117.33,117.66,117.3,117.66,40500.0,85.2539,85.4936,85.2321,85.4936,40500.0
2013-07-15 14:20:00,117.65,117.76,117.64,117.7,48700.0,85.4864,85.5663,85.4791,85.5227,48700.0
2013-07-15 14:30:00,117.7,117.75,117.5,117.5,25000.0,85.5227,85.559,85.3774,85.3774,25000.0
2013-07-15 14:40:00,117.51,117.67,117.5,117.67,50200.0,85.3847,85.5009,85.3774,85.5009,50200.0
2013-07-15 14:50:00,117.65,117.86,117.63,117.86,57200.0,85.4864,85.639,85.4718,85.639,57200.0
2013-07-15 15:00:00,117.84,117.87,117.71,117.73,40500.0,85.6244,85.6462,85.53,85.5445,40500.0
2013-07-15 15:10:00,117.73,117.73,117.47,117.49,41700.0,85.5445,85.5445,85.3556,85.3701,41700.0
2013-07-15 15:20:00,117.49,117.51,117.39,117.41,38400.0,85.3701,85.3847,85.2975,85.312,38400.0
2013-07-15 15:30:00,117.39,117.49,117.32,117.39,59300.0,85.2975,85.3701,85.2466,85.2975,59300.0
2013-07-15 15:40:00,117.39,117.45,117.29,117.45,54900.0,85.2975,85.3411,85.2248,85.3411,54900.0
2013-07-15 15:50:00,117.45,117.49,117.22,117.29,107800.0,85.3411,85.3701,85.1739,85.2248,107800.0
2013-07-16 09:30:00,117.61,118.04,116.8,116.85,85500.0,85.4573,85.7698,84.8688,84.9051,85500.0
2013-07-16 09:40:00,116.88,117.09,116.54,116.62,37600.0,84.9269,85.0795,84.6798,84.738,37600.0
2013-07-16 09:50:00,116.65,116.98,116.57,116.98,35800.0,84.7598,84.9995,84.7016,84.9995,35800.0
2013-07-16 10:00:00,116.99,117.05,116.71,116.77,47200.0,85.0068,85.0504,84.8034,84.847,47200.0
2013-07-16 10:10:00,116.77,116.91,116.58,116.76,26900.0,84.847,84.9487,84.7089,84.8397,26900.0
2013-07-16 10:20:00,116.8,116.88,116.62,116.71,8400.0,84.8688,84.9269,84.738,84.8034,8400.0
2013-07-16 10:30:00,116.73,116.73,116.51,116.51,15400.0,84.8179,84.8179,84.658,84.658,15400.0
2013-07-16 10:40:00,116.51,116.64,116.51,116.57,11200.0,84.658,84.7525,84.658,84.7016,11200.0
2013-07-16 10:50:00,116.56,116.61,116.28,116.35,22100.0,84.6944,84.7307,84.4909,84.5418,22100.0
2013-07-16 11:00:00,116.32,116.44,116.03,116.07,19600.0,84.52,84.6072,84.3093,84.3383,19600.0
2013-07-16 11:10:00,116.08,116.1,115.8,115.8,22700.0,84.3456,84.3601,84.1421,84.1421,22700.0
2013-07-16 11:20:00,115.85,115.9,115.43,115.75,119700.0,84.1785,84.2148,83.8733,84.1058,119700.0
2013-07-16 11:30:00,115.73,115.78,115.39,115.52,47600.0,84.0913,84.1276,83.8442,83.9387,47600.0
2013-07-16 11:40:00,115.54,115.66,115.25,115.3,44200.0,83.9532,84.0404,83.7425,83.7788,44200.0
2013-07-16 11:50:00,115.3,115.6,115.3,115.55,8900.0,83.7788,83.9968,83.7788,83.9605,8900.0
2013-07-16 12:00:00,115.52,115.56,115.41,115.49,50200.0,83.9387,83.9678,83.8588,83.9169,50200.0
2013-07-16 12:10:00,115.49,115.61,115.47,115.6,25300.0,83.9169,84.0041,83.9024,83.9968,25300.0
2013-07-16 12:20:00,115.6,115.64,115.51,115.54,38000.0,83.9968,84.0259,83.9314,83.9532,38000.0
2013-07-16 12:30:00,115.55,115.83,115.53,115.78,35100.0,83.9605,84.1639,83.946,84.1276,35100.0
2013-07-16 12:40:00,115.8,115.8,115.65,115.67,14400.0,84.1421,84.1421,84.0331,84.0477,14400.0
2013-07-16 12:50:00,115.67,115.74,115.62,115.64,13500.0,84.0477,84.0985,84.0113,84.0259,13500.0
2013-07-16 13:00:00,115.64,115.73,115.58,115.63,14100.0,84.0259,84.0913,83.9823,84.0186,14100.0
2013-07-16 13:10:00,115.63,115.69,115.43,115.51,16000.0,84.0186,84.0622,83.8733,83.9314,16000.0
2013-07-16 13:20:00,115.48,115.55,115.28,115.29,37700.0,83.9096,83.9605,83.7643,83.7716,37700.0
2013-07-16 13:30:00,115.28,115.47,115.26,115.47,10900.0,83.7643,83.9024,83.7498,83.9024,10900.0
2013-07-16 13:40:00,115.48,115.78,115.45,115.67,46400.0,83.9096,84.1276,83.8878,84.0477,46400.0
2013-07-16 13:50:00,115.72,115.91,115.63,115.84,26300.0,84.084,84.2221,84.0186,84.1712,26300.0
2013-07-16 14:00:00,115.85,116.06,115.85,116.04,8500.0,84.1785,84.3311,84.1785,84.3165,8500.0
2013-07-16 14:10:00,116.04,116.24,116.0,116.09,22900.0,84.3165,84.4618,84.2875,84.3529,22900.0
2013-07-16 14:20:00,116.12,116.16,115.95,116.0,14600.0,84.3747,84.4037,84.2511,84.2875,14600.0
2013-07-16 14:30:00,116.0,116.04,115.95,115.99,14900.0,84.2875,84.3165,84.2511,84.2802,14900.0
2013-07-16 14:40:00,116.0,116.11,115.93,116.01,17400.0,84.2875,84.3674,84.2366,84.2947,17400.0
2013-07-16 14:50:00,116.03,116.12,115.96,116.03,29800.0,84.3093,84.3747,84.2584,84.3093,29800.0
2013-07-16 15:00:00,115.99,115.99,115.87,115.88,11100.0,84.2802,84.2802,84.193,84.2003,11100.0
2013-07-16 15:10:00,115.86,115.93,115.77,115.86,15100.0,84.1857,84.2366,84.1203,84.1857,15100.0
2013-07-16 15:20:00,115.86,116.04,115.84,116.04,19500.0,84.1857,84.3165,84.1712,84.3165,19500.0
2013-07-16 15:30:00,116.05,116.22,116.05,116.13,40400.0,84.3238,84.4473,84.3238,84.3819,40400.0
2013-07-16 15:40:00,116.13,116.2,116.0,116.01,52200.0,84.3819,84.4328,84.2875,84.2947,52200.0
2013-07-16 15:50:00,116.02,116.13,115.96,116.0,120800.0,84.302,84.3819,84.2584,84.2875,120800.0
2013-07-17 09:30:00,116.87,117.16,116.72,116.98,37900.0,84.9196,85.1303,84.8106,84.9995,37900.0
2013-07-17 09:40:00,116.95,117.14,116.36,116.4,16100.0,84.9777,85.1158,84.549,84.5781,16100.0
2013-07-17 09:50:00,116.41,116.63,116.14,116.63,40400.0,84.5854,84.7452,84.3892,84.7452,40400.0
2013-07-17 10:00:00,116.67,116.73,116.23,116.23,10200.0,84.7743,84.8179,84.4546,84.4546,10200.0
2013-07-17 10:10:00,116.3,116.83,116.28,116.75,7900.0,84.5054,84.8906,84.4909,84.8324,7900.0
2013-07-17 10:20:00,116.74,116.82,116.49,116.74,9200.0,84.8252,84.8833,84.6435,84.8252,9200.0
2013-07-17 10:30:00,116.81,116.86,116.52,116.66,8000.0,84.876,84.9124,84.6653,84.767,8000.0
2013-07-17 10:40:00,116.68,116.84,116.23,116.41,13800.0,84.7816,84.8978,84.4546,84.5854,13800.0
2013-07-17 10:50:00,116.41,116.62,116.41,116.62,7400.0,84.5854,84.738,84.5854,84.738,7400.0
2013-07-17 11:00:00,116.67,116.74,116.6,116.69,5800.0,84.7743,84.8252,84.7234,84.7888,5800.0
2013-07-17 11:10:00,116.65,116.7,116.49,116.54,5000.0,84.7598,84.7961,84.6435,84.6798,5000.0
2013-07-17 11:20:00,116.59,116.65,116.15,116.17,13300.0,84.7162,84.7598,84.3965,84.411,13300.0
2013-07-17 11:30:00,116.21,116.26,116.14,116.18,11300.0,84.4401,84.4764,84.3892,84.4183,11300.0
2013-07-17 11:40:00,116.14,116.16,115.91,115.95,16800.0,84.3892,84.4037,84.2221,84.2511,16800.0
2013-07-17 11:50:00,115.94,116.09,115.77,115.98,44600.0,84.2439,84.3529,84.1203,84.2729,44600.0
2013-07-17 12:00:00,115.97,116.07,115.91,115.97,12900.0,84.2657,84.3383,84.2221,84.2657,12900.0
2013-07-17 12:10:00,116.01,116.26,115.99,116.13,11100.0,84.2947,84.4764,84.2802,84.3819,11100.0
2013-07-17 12:20:00,116.15,116.22,115.76,115.82,58300.0,84.3965,84.4473,84.1131,84.1567,58300.0
2013-07-17 12:30:00,115.87,115.99,115.67,115.83,48100.0,84.193,84.2802,84.0477,84.1639,48100.0
2013-07-17 12:40:00,115.81,116.01,115.78,115.95,10700.0,84.1494,84.2947,84.1276,84.2511,10700.0
2013-07-17 12:50:00,115.95,116.02,115.8,115.83,11000.0,84.2511,84.302,84.1421,84.1639,11000.0
2013-07-17 13:00:00,115.83,116.04,115.83,116.0,10200.0,84.1639,84.3165,84.1639,84.2875,10200.0
2013-07-17 13:10:00,116.01,116.09,115.92,115.98,10900.0,84.2947,84.3529,84.2293,84.2729,10900.0
2013-07-17 13:20:00,115.94,116.0,115.8,115.82,27900.0,84.2439,84.2875,84.1421,84.1567,27900.0
2013-07-17 13:30:00,115.79,115.8,115.63,115.73,13800.0,84.1349,84.1421,84.0186,84.0913,13800.0
2013-07-17 13:40:00,115.75,115.85,115.67,115.83,8300.0,84.1058,84.1785,84.0477,84.1639,8300.0
2013-07-17 13:50:00,115.8,115.86,115.78,115.84,8300.0,84.1421,84.1857,84.1276,84.1712,8300.0
2013-07-17 14:00:00,115.81,115.84,115.72,115.72,9900.0,84.1494,84.1712,84.084,84.084,9900.0
2013-07-17 14:10:00,115.73,115.9,115.65,115.89,23400.0,84.0913,84.2148,84.0331,84.2075,23400.0
2013-07-17 14:20:00,115.87,116.19,115.87,116.18,12100.0,84.193,84.4255,84.193,84.4183,12100.0
2013-07-17 14:30:00,116.17,116.18,116.0,116.04,13700.0,84.411,84.4183,84.2875,84.3165,13700.0
2013-07-17 14:40:00,116.04,116.1,115.99,116.03,17900.0,84.3165,84.3601,84.2802,84.3093,17900.0
2013-07-17 14:50:00,116.0,116.05,116.0,116.03,10500.0,84.2875,84.3238,84.2875,84.3093,10500.0
2013-07-17 15:00:00,116.03,116.12,116.03,116.06,13300.0,84.3093,84.3747,84.3093,84.3311,13300.0
2013-07-17 15:10:00,116.06,116.2,116.05,116.17,13300.0,84.3311,84.4328,84.3238,84.411,13300.0
2013-07-17 15:20:00,116.2,116.32,116.18,116.3,22100.0,84.4328,84.52,84.4183,84.5054,22100.0
2013-07-17 15:30:00,116.29,116.36,116.16,116.33,16700.0,84.4982,84.549,84.4037,84.5272,16700.0
2013-07-17 15:40:00,116.31,116.45,116.31,116.41,19700.0,84.5127,84.6144,84.5127,84.5854,19700.0
2013-07-17 15:50:00,116.42,116.56,116.38,116.5,47200.0,84.5926,84.6944,84.5636,84.6508,47200.0
2013-07-18 09:30:00,117.13,117.13,116.38,116.46,39600.0,85.1085,85.1085,84.5636,84.6217,39600.0
2013-07-18 09:40:00,116.53,116.58,116.19,116.34,111700.0,84.6726,84.7089,84.4255,84.5345,111700.0
2013-07-18 09:50:00,116.47,116.54,116.28,116.33,63200.0,84.629,84.6798,84.4909,84.5272,63200.0
2013-07-18 10:00:00,116.39,116.69,116.36,116.61,37600.0,84.5708,84.7888,84.549,84.7307,37600.0
2013-07-18 10:10:00,116.61,117.16,116.58,117.07,70800.0,84.7307,85.1303,84.7089,85.0649,70800.0
2013-07-18 10:20:00,117.0,117.17,116.94,117.0,33200.0,85.0141,85.1376,84.9705,85.0141,33200.0
2013-07-18 10:30:00,117.0,117.06,116.45,116.48,28700.0,85.0141,85.0577,84.6144,84.6362,28700.0
2013-07-18 10:40:00,116.49,116.59,116.39,116.45,49400.0,84.6435,84.7162,84.5708,84.6144,49400.0
2013-07-18 10:50:00,116.45,116.5,116.33,116.43,53600.0,84.6144,84.6508,84.5272,84.5999,53600.0
2013-07-18 11:00:00,116.44,117.15,116.42,117.12,31800.0,84.6072,85.1231,84.5926,85.1013,31800.0
2013-07-18 11:10:00,117.16,117.3,117.08,117.09,24900.0,85.1303,85.2321,85.0722,85.0795,24900.0
2013-07-18 11:20:00,117.08,117.09,116.82,116.85,24200.0,85.0722,85.0795,84.8833,84.9051,24200.0
2013-07-18 11:30:00,116.85,116.9,116.75,116.77,52400.0,84.9051,84.9414,84.8324,84.847,52400.0
2013-07-18 11:40:00,116.8,117.05,116.76,116.81,61800.0,84.8688,85.0504,84.8397,84.876,61800.0
2013-07-18 11:50:00,116.82,117.08,116.76,117.07,14800.0,84.8833,85.0722,84.8397,85.0649,14800.0
2013-07-18 12:00:00,117.06,117.5,116.97,117.25,42200.0,85.0577,85.3774,84.9923,85.1957,42200.0
2013-07-18 12:10:00,117.26,117.32,117.23,117.26,15800.0,85.203,85.2466,85.1812,85.203,15800.0
2013-07-18 12:20:00,117.26,117.31,117.23,117.25,26900.0,85.203,85.2393,85.1812,85.1957,26900.0
2013-07-18 12:30:00,117.25,117.39,117.2,117.26,52300.0,85.1957,85.2975,85.1594,85.203,52300.0
2013-07-18 12:40:00,117.27,117.29,117.01,117.05,13400.0,85.2103,85.2248,85.0213,85.0504,13400.0
2013-07-18 12:50:00,117.06,117.17,116.93,117.0,34900.0,85.0577,85.1376,84.9632,85.0141,34900.0
2013-07-18 13:00:00,116.99,117.14,116.97,117.03,25400.0,85.0068,85.1158,84.9923,85.0359,25400.0
2013-07-18 13:10:00,117.05,117.11,116.91,116.91,17000.0,85.0504,85.094,84.9487,84.9487,17000.0
2013-07-18 13:20:00,116.89,116.94,116.8,116.93,14600.0,84.9341,84.9705,84.8688,84.9632,14600.0
2013-07-18 13:30:00,116.94,117.06,116.83,117.0,23500.0,84.9705,85.0577,84.8906,85.0141,23500.0
2013-07-18 13:40:00,117.02,117.14,116.99,117.03,14800.0,85.0286,85.1158,85.0068,85.0359,14800.0
2013-07-18 13:50:00,117.0,117.09,116.97,116.99,23100.0,85.0141,85.0795,84.9923,85.0068,23100.0
2013-07-18 14:00:00,116.99,117.1,116.99,117.02,17100.0,85.0068,85.0867,85.0068,85.0286,17100.0
2013-07-18 14:10:00,117.02,117.22,116.99,117.22,35500.0,85.0286,85.1739,85.0068,85.1739,35500.0
2013-07-18 14:20:00,117.24,117.29,117.08,117.1,21700.0,85.1885,85.2248,85.0722,85.0867,21700.0
2013-07-18 14:30:00,117.11,117.27,117.04,117.14,23200.0,85.094,85.2103,85.0431,85.1158,23200.0
2013-07-18 14:40:00,117.15,117.27,117.15,117.27,20800.0,85.1231,85.2103,85.1231,85.2103,20800.0
2013-07-18 14:50:00,117.27,117.3,117.17,117.24,16800.0,85.2103,85.2321,85.1376,85.1885,16800.0
2013-07-18 15:00:00,117.22,117.27,117.08,117.14,24800.0,85.1739,85.2103,85.0722,85.1158,24800.0
2013-07-18 15:10:00,117.11,117.12,117.0,117.11,20400.0,85.094,85.1013,85.0141,85.094,20400.0
2013-07-18 15:20:00,117.11,117.14,116.99,117.03,27500.0,85.094,85.1158,85.0068,85.0359,27500.0
2013-07-18 15:30:00,117.02,117.02,116.94,117.01,28100.0,85.0286,85.0286,84.9705,85.0213,28100.0
2013-07-18 15:40:00,117.02,117.09,116.94,117.07,74200.0,85.0286,85.0795,84.9705,85.0649,74200.0
2013-07-18 15:50:00,117.05,117.1,116.95,117.05,93400.0,85.0504,85.0867,84.9777,85.0504,93400.0
2013-07-19 09:30:00,116.77,117.03,116.24,116.4,185000.0,84.847,85.0359,84.4618,84.5781,185000.0
2013-07-19 09:40:00,116.4,116.63,116.3,116.36,80700.0,84.5781,84.7452,84.5054,84.549,80700.0
2013-07-19 09:50:00,116.35,116.62,116.28,116.57,54200.0,84.5418,84.738,84.4909,84.7016,54200.0
2013-07-19 10:00:00,116.51,116.91,116.49,116.84,73400.0,84.658,84.9487,84.6435,84.8978,73400.0
2013-07-19 10:10:00,116.81,117.0,116.77,116.84,17200.0,84.876,85.0141,84.847,84.8978,17200.0
2013-07-19 10:20:00,116.82,116.82,116.6,116.78,23100.0,84.8833,84.8833,84.7234,84.8542,23100.0
2013-07-19 10:30:00,116.83,117.01,116.76,116.95,43600.0,84.8906,85.0213,84.8397,84.9777,43600.0
2013-07-19 10:40:00,116.97,117.02,116.92,117.0,28500.0,84.9923,85.0286,84.9559,85.0141,28500.0
2013-07-19 10:50:00,117.01,117.16,116.96,117.07,31500.0,85.0213,85.1303,84.985,85.0649,31500.0
2013-07-19 11:00:00,117.06,117.14,116.95,117.14,67700.0,85.0577,85.1158,84.9777,85.1158,67700.0
2013-07-19 11:10:00,117.19,117.31,117.09,117.19,21600.0,85.1521,85.2393,85.0795,85.1521,21600.0
2013-07-19 11:20:00,117.15,117.22,116.97,117.09,36000.0,85.1231,85.1739,84.9923,85.0795,36000.0
2013-07-19 11:30:00,117.07,117.26,117.04,117.23,29500.0,85.0649,85.203,85.0431,85.1812,29500.0
2013-07-19 11:40:00,117.22,117.3,117.17,117.22,42700.0,85.1739,85.2321,85.1376,85.1739,42700.0
2013-07-19 11:50:00,117.18,117.25,117.1,117.1,28900.0,85.1449,85.1957,85.0867,85.0867,28900.0
2013-07-19 12:00:00,117.12,117.25,116.96,117.19,40700.0,85.1013,85.1957,84.985,85.1521,40700.0
2013-07-19 12:10:00,117.16,117.17,116.89,117.01,46800.0,85.1303,85.1376,84.9341,85.0213,46800.0
2013-07-19 12:20:00,117.04,117.1,116.94,116.94,20900.0,85.0431,85.0867,84.9705,84.9705,20900.0
2013-07-19 12:30:00,116.93,117.16,116.93,117.15,20200.0,84.9632,85.1303,84.9632,85.1231,20200.0
2013-07-19 12:40:00,117.12,117.36,117.06,117.36,14200.0,85.1013,85.2757,85.0577,85.2757,14200.0
2013-07-19 12:50:00,117.38,117.42,117.32,117.41,13100.0,85.2902,85.3193,85.2466,85.312,13100.0
2013-07-19 13:00:00,117.4,117.54,117.39,117.53,18100.0,85.3047,85.4065,85.2975,85.3992,18100.0
2013-07-19 13:10:00,117.5,117.73,117.47,117.73,18600.0,85.3774,85.5445,85.3556,85.5445,18600.0
2013-07-19 13:20:00,117.74,117.77,117.57,117.62,27100.0,85.5518,85.5736,85.4282,85.4646,27100.0
2013-07-19 13:30:00,117.62,117.83,117.59,117.77,19500.0,85.4646,85.6172,85.4428,85.5736,19500.0
2013-07-19 13:40:00,117.78,117.9,117.75,117.86,21100.0,85.5808,85.668,85.559,85.639,21100.0
2013-07-19 13:50:00,117.91,117.99,117.89,117.94,16200.0,85.6753,85.7334,85.6608,85.6971,16200.0
2013-07-19 14:00:00,117.96,118.04,117.87,118.0,16700.0,85.7116,85.7698,85.6462,85.7407,16700.0
2013-07-19 14:10:00,118.0,118.1,117.94,118.05,20800.0,85.7407,85.8134,85.6971,85.777,20800.0
2013-07-19 14:20:00,118.06,118.11,117.95,117.97,29400.0,85.7843,85.8206,85.7044,85.7189,29400.0
2013-07-19 14:30:00,117.97,118.13,117.96,118.11,42500.0,85.7189,85.8352,85.7116,85.8206,42500.0
2013-07-19 14:40:00,118.1,118.24,118.01,118.2,63200.0,85.8134,85.9151,85.748,85.886,63200.0
2013-07-19 14:50:00,118.2,118.32,118.14,118.17,32000.0,85.886,85.9732,85.8424,85.8642,32000.0
2013-07-19 15:00:00,118.14,118.15,117.94,117.96,29700.0,85.8424,85.8497,85.6971,85.7116,29700.0
2013-07-19 15:10:00,117.98,118.09,117.97,118.01,17300.0,85.7262,85.8061,85.7189,85.748,17300.0
2013-07-19 15:20:00,117.99,118.03,117.91,117.97,22300.0,85.7334,85.7625,85.6753,85.7189,22300.0
2013-07-19 15:30:00,117.96,118.08,117.95,118.07,22000.0,85.7116,85.7988,85.7044,85.7916,22000.0
2013-07-19 15:40:00,118.07,118.2,118.05,118.13,49000.0,85.7916,85.886,85.777,85.8352,49000.0
2013-07-19 15:50:00,118.15,118.17,118.08,118.15,92200.0,85.8497,85.8642,85.7988,85.8497,92200.0
2013-07-22 09:30:00,118.29,119.0,117.91,118.82,64500.0,85.9514,86.4673,85.6753,86.3365,64500.0
2013-07-22 09:40:00,118.83,118.84,118.46,118.51,15000.0,86.3438,86.3511,86.0749,86.1113,15000.0
2013-07-22 09:50:00,118.56,118.86,118.46,118.59,36000.0,86.1476,86.3656,86.0749,86.1694,36000.0
2013-07-22 10:00:00,118.62,118.8,118.41,118.57,32600.0,86.1912,86.322,86.0386,86.1549,32600.0
2013-07-22 10:10:00,118.6,118.78,118.46,118.46,9800.0,86.1767,86.3075,86.0749,86.0749,9800.0
2013-07-22 10:20:00,118.55,118.79,118.47,118.55,14400.0,86.1403,86.3147,86.0822,86.1403,14400.0
2013-07-22 10:30:00,118.53,118.53,118.26,118.48,8600.0,86.1258,86.1258,85.9296,86.0895,8600.0
2013-07-22 10:40:00,118.55,118.55,118.42,118.51,14400.0,86.1403,86.1403,86.0459,86.1113,14400.0
2013-07-22 10:50:00,118.51,118.51,118.26,118.26,14200.0,86.1113,86.1113,85.9296,85.9296,14200.0
2013-07-22 11:00:00,118.23,118.44,118.23,118.38,21500.0,85.9078,86.0604,85.9078,86.0168,21500.0
2013-07-22 11:10:00,118.33,118.43,118.12,118.12,28700.0,85.9805,86.0531,85.8279,85.8279,28700.0
2013-07-22 11:20:00,118.12,118.24,118.05,118.18,18100.0,85.8279,85.9151,85.777,85.8715,18100.0
2013-07-22 11:30:00,118.2,118.28,118.18,118.23,27800.0,85.886,85.9441,85.8715,85.9078,27800.0
2013-07-22 11:40:00,118.23,118.28,118.17,118.2,38400.0,85.9078,85.9441,85.8642,85.886,38400.0
2013-07-22 11:50:00,118.2,118.22,117.98,118.01,12100.0,85.886,85.9005,85.7262,85.748,12100.0
2013-07-22 12:00:00,117.98,118.1,117.98,118.06,7900.0,85.7262,85.8134,85.7262,85.7843,7900.0
2013-07-22 12:10:00,118.07,118.1,117.96,118.06,18900.0,85.7916,85.8134,85.7116,85.7843,18900.0
2013-07-22 12:20:00,118.03,118.05,117.93,117.99,34600.0,85.7625,85.777,85.6898,85.7334,34600.0
2013-07-22 12:30:00,117.98,118.02,117.93,117.97,23200.0,85.7262,85.7552,85.6898,85.7189,23200.0
2013-07-22 12:40:00,117.99,118.15,117.98,118.06,9600.0,85.7334,85.8497,85.7262,85.7843,9600.0
2013-07-22 12:50:00,118.06,118.06,117.99,118.0,20700.0,85.7843,85.7843,85.7334,85.7407,20700.0
2013-07-22 13:00:00,118.0,118.07,117.94,117.97,27600.0,85.7407,85.7916,85.6971,85.7189,27600.0
2013-07-22 13:10:00,117.94,117.97,117.73,117.77,10400.0,85.6971,85.7189,85.5445,85.5736,10400.0
2013-07-22 13:20:00,117.72,117.92,117.68,117.92,11500.0,85.5372,85.6826,85.5082,85.6826,11500.0
2013-07-22 13:30:00,117.91,118.1,117.9,118.03,11800.0,85.6753,85.8134,85.668,85.7625,11800.0
2013-07-22 13:40:00,118.01,118.08,117.92,117.92,8300.0,85.748,85.7988,85.6826,85.6826,8300.0
2013-07-22 13:50:00,117.94,118.05,117.92,118.04,14500.0,85.6971,85.777,85.6826,85.7698,14500.0
2013-07-22 14:00:00,118.05,118.09,117.91,118.09,16700.0,85.777,85.8061,85.6753,85.8061,16700.0
2013-07-22 14:10:00,118.08,118.15,118.01,118.01,8300.0,85.7988,85.8497,85.748,85.748,8300.0
2013-07-22 14:20:00,118.01,118.07,117.89,117.95,17900.0,85.748,85.7916,85.6608,85.7044,17900.0
2013-07-22 14:30:00,117.95,118.08,117.94,117.99,20500.0,85.7044,85.7988,85.6971,85.7334,20500.0
2013-07-22 14:40:00,118.01,118.13,117.97,118.07,20000.0,85.748,85.8352,85.7189,85.7916,20000.0
2013-07-22 14:50:00,118.09,118.1,117.99,118.05,14700.0,85.8061,85.8134,85.7334,85.777,14700.0
2013-07-22 15:00:00,118.03,118.06,117.99,118.06,16900.0,85.7625,85.7843,85.7334,85.7843,16900.0
2013-07-22 15:10:00,118.03,118.09,118.0,118.05,13300.0,85.7625,85.8061,85.7407,85.777,13300.0
2013-07-22 15:20:00,118.02,118.07,118.0,118.07,11000.0,85.7552,85.7916,85.7407,85.7916,11000.0
2013-07-22 15:30:00,118.07,118.14,117.99,118.02,33900.0,85.7916,85.8424,85.7334,85.7552,33900.0
2013-07-22 15:40:00,118.04,118.09,117.98,118.03,30200.0,85.7698,85.8061,85.7262,85.7625,30200.0
2013-07-22 15:50:00,118.02,118.15,117.99,118.0,66400.0,85.7552,85.8497,85.7334,85.7407,66400.0
2013-07-23 09:30:00,118.57,119.39,118.53,119.06,104200.0,86.1549,86.7507,86.1258,86.5109,104200.0
2013-07-23 09:40:00,119.06,119.15,118.62,118.73,85200.0,86.5109,86.5763,86.1912,86.2711,85200.0
2013-07-23 09:50:00,118.82,118.82,118.09,118.34,15500.0,86.3365,86.3365,85.8061,85.9877,15500.0
2013-07-23 10:00:00,118.28,118.44,118.0,118.1,20600.0,85.9441,86.0604,85.7407,85.8134,20600.0
2013-07-23 10:10:00,118.11,118.39,117.97,118.39,219500.0,85.8206,86.0241,85.7189,86.0241,219500.0
2013-07-23 10:20:00,118.34,118.34,117.82,117.94,51300.0,85.9877,85.9877,85.6099,85.6971,51300.0
2013-07-23 10:30:00,117.99,118.09,117.63,117.7,66500.0,85.7334,85.8061,85.4718,85.5227,66500.0
2013-07-23 10:40:00,117.78,118.07,117.78,118.07,28300.0,85.5808,85.7916,85.5808,85.7916,28300.0
2013-07-23 10:50:00,118.07,118.2,117.98,118.06,53700.0,85.7916,85.886,85.7262,85.7843,53700.0
2013-07-23 11:00:00,118.03,118.11,117.93,117.96,62500.0,85.7625,85.8206,85.6898,85.7116,62500.0
2013-07-23 11:10:00,117.98,118.04,117.9,117.99,43800.0,85.7262,85.7698,85.668,85.7334,43800.0
2013-07-23 11:20:00,117.95,117.99,117.9,117.94,37700.0,85.7044,85.7334,85.668,85.6971,37700.0
2013-07-23 11:30:00,118.0,118.0,117.95,118.0,8500.0,85.7407,85.7407,85.7044,85.7407,8500.0
2013-07-23 11:40:00,118.0,118.03,117.92,118.02,41800.0,85.7407,85.7625,85.6826,85.7552,41800.0
2013-07-23 11:50:00,118.02,118.05,117.88,117.9,21800.0,85.7552,85.777,85.6535,85.668,21800.0
2013-07-23 12:00:00,117.88,118.0,117.87,117.95,15000.0,85.6535,85.7407,85.6462,85.7044,15000.0
2013-07-23 12:10:00,117.92,117.97,117.84,117.89,31900.0,85.6826,85.7189,85.6244,85.6608,31900.0
2013-07-23 12:20:00,117.87,117.95,117.87,117.94,6400.0,85.6462,85.7044,85.6462,85.6971,6400.0
2013-07-23 12:30:00,117.88,117.98,117.77,117.92,32900.0,85.6535,85.7262,85.5736,85.6826,32900.0
2013-07-23 12:40:00,117.92,117.95,117.87,117.88,37400.0,85.6826,85.7044,85.6462,85.6535,37400.0
2013-07-23 12:50:00,117.91,117.92,117.76,117.81,119600.0,85.6753,85.6826,85.5663,85.6026,119600.0
2013-07-23 13:00:00,117.82,117.92,117.81,117.84,12400.0,85.6099,85.6826,85.6026,85.6244,12400.0
2013-07-23 13:10:00,117.83,117.87,117.69,117.76,19200.0,85.6172,85.6462,85.5154,85.5663,19200.0
2013-07-23 13:20:00,117.75,117.8,117.67,117.72,8900.0,85.559,85.5954,85.5009,85.5372,8900.0
2013-07-23 13:30:00,117.71,117.78,117.7,117.73,14100.0,85.53,85.5808,85.5227,85.5445,14100.0
2013-07-23 13:40:00,117.76,117.79,117.67,117.68,19400.0,85.5663,85.5881,85.5009,85.5082,19400.0
2013-07-23 13:50:00,117.66,117.71,117.44,117.46,25800.0,85.4936,85.53,85.3338,85.3483,25800.0
2013-07-23 14:00:00,117.46,117.57,117.43,117.57,33600.0,85.3483,85.4282,85.3265,85.4282,33600.0
2013-07-23 14:10:00,117.54,117.74,117.54,117.7,68300.0,85.4065,85.5518,85.4065,85.5227,68300.0
2013-07-23 14:20:00,117.7,117.74,117.68,117.69,29400.0,85.5227,85.5518,85.5082,85.5154,29400.0
2013-07-23 14:30:00,117.7,117.71,117.57,117.57,27700.0,85.5227,85.53,85.4282,85.4282,27700.0
2013-07-23 14:40:00,117.57,117.77,117.54,117.73,17100.0,85.4282,85.5736,85.4065,85.5445,17100.0
2013-07-23 14:50:00,117.74,117.86,117.74,117.83,15800.0,85.5518,85.639,85.5518,85.6172,15800.0
2013-07-23 15:00:00,117.82,117.85,117.76,117.81,22100.0,85.6099,85.6317,85.5663,85.6026,22100.0
2013-07-23 15:10:00,117.81,117.86,117.72,117.74,22300.0,85.6026,85.639,85.5372,85.5518,22300.0
2013-07-23 15:20:00,117.74,117.77,117.65,117.69,33900.0,85.5518,85.5736,85.4864,85.5154,33900.0
2013-07-23 15:30:00,117.7,117.74,117.52,117.54,43500.0,85.5227,85.5518,85.3919,85.4065,43500.0
2013-07-23 15:40:00,117.54,117.62,117.49,117.52,78100.0,85.4065,85.4646,85.3701,85.3919,78100.0
2013-07-23 15:50:00,117.52,117.71,117.51,117.67,110700.0,85.3919,85.53,85.3847,85.5009,110700.0
2013-07-24 09:30:00,117.76,117.76,117.0,117.42,113800.0,85.5663,85.5663,85.0141,85.3193,113800.0
2013-07-24 09:40:00,117.4,117.42,116.69,117.27,162900.0,85.3047,85.3193,84.7888,85.2103,162900.0
2013-07-24 09:50:00,117.36,117.4,116.5,116.57,44100.0,85.2757,85.3047,84.6508,84.7016,44100.0
2013-07-24 10:00:00,116.5,116.68,116.15,116.21,85000.0,84.6508,84.7816,84.3965,84.4401,85000.0
2013-07-24 10:10:00,116.24,116.37,115.91,116.06,54600.0,84.4618,84.5563,84.2221,84.3311,54600.0
2013-07-24 10:20:00,116.13,116.13,115.76,115.84,42300.0,84.3819,84.3819,84.1131,84.1712,42300.0
2013-07-24 10:30:00,115.86,116.03,115.73,115.97,34500.0,84.1857,84.3093,84.0913,84.2657,34500.0
2013-07-24 10:40:00,116.0,116.24,115.91,116.24,19300.0,84.2875,84.4618,84.2221,84.4618,19300.0
2013-07-24 10:50:00,116.22,116.36,116.12,116.14,34800.0,84.4473,84.549,84.3747,84.3892,34800.0
2013-07-24 11:00:00,116.15,116.24,115.9,115.94,35600.0,84.3965,84.4618,84.2148,84.2439,35600.0
2013-07-24 11:10:00,115.94,116.08,115.88,116.05,33700.0,84.2439,84.3456,84.2003,84.3238,33700.0
2013-07-24 11:20:00,116.07,116.35,116.07,116.33,25600.0,84.3383,84.5418,84.3383,84.5272,25600.0
2013-07-24 11:30:00,116.39,116.56,116.24,116.26,40900.0,84.5708,84.6944,84.4618,84.4764,40900.0
2013-07-24 11:40:00,116.21,116.23,116.1,116.15,14100.0,84.4401,84.4546,84.3601,84.3965,14100.0
2013-07-24 11:50:00,116.15,116.27,116.15,116.21,23100.0,84.3965,84.4836,84.3965,84.4401,23100.0
2013-07-24 12:00:00,116.23,116.51,116.19,116.32,40800.0,84.4546,84.658,84.4255,84.52,40800.0
2013-07-24 12:10:00,116.34,116.47,116.0,116.06,50400.0,84.5345,84.629,84.2875,84.3311,50400.0
2013-07-24 12:20:00,116.06,116.24,116.05,116.21,36800.0,84.3311,84.4618,84.3238,84.4401,36800.0
2013-07-24 12:30:00,116.21,116.21,116.0,116.0,33000.0,84.4401,84.4401,84.2875,84.2875,33000.0
2013-07-24 12:40:00,116.0,116.49,115.9,116.43,79400.0,84.2875,84.6435,84.2148,84.5999,79400.0
2013-07-24 12:50:00,116.43,116.5,116.2,116.42,72100.0,84.5999,84.6508,84.4328,84.5926,72100.0
2013-07-24 13:00:00,116.42,116.56,116.23,116.23,105900.0,84.5926,84.6944,84.4546,84.4546,105900.0
2013-07-24 13:10:00,116.21,116.26,115.92,116.07,34700.0,84.4401,84.4764,84.2293,84.3383,34700.0
2013-07-24 13:20:00,116.11,116.33,115.92,116.2,65000.0,84.3674,84.5272,84.2293,84.4328,65000.0
2013-07-24 13:30:00,116.18,116.28,116.18,116.22,42100.0,84.4183,84.4909,84.4183,84.4473,42100.0
2013-07-24 13:40:00,116.2,116.32,116.11,116.31,52000.0,84.4328,84.52,84.3674,84.5127,52000.0
2013-07-24 13:50:00,116.31,116.34,116.23,116.29,42700.0,84.5127,84.5345,84.4546,84.4982,42700.0
2013-07-24 14:00:00,116.3,116.31,116.24,116.29,29000.0,84.5054,84.5127,84.4618,84.4982,29000.0
2013-07-24 14:10:00,116.29,116.33,115.95,115.98,50400.0,84.4982,84.5272,84.2511,84.2729,50400.0
2013-07-24 14:20:00,115.99,116.27,115.98,116.24,65400.0,84.2802,84.4836,84.2729,84.4618,65400.0
2013-07-24 14:30:00,116.23,116.25,116.05,116.07,72200.0,84.4546,84.4691,84.3238,84.3383,72200.0
2013-07-24 14:40:00,116.06,116.25,116.06,116.23,28800.0,84.3311,84.4691,84.3311,84.4546,28800.0
2013-07-24 14:50:00,116.22,116.3,116.18,116.26,58500.0,84.4473,84.5054,84.4183,84.4764,58500.0
2013-07-24 15:00:00,116.28,116.33,116.22,116.3,48900.0,84.4909,84.5272,84.4473,84.5054,48900.0
2013-07-24 15:10:00,116.29,116.29,116.01,116.03,45000.0,84.4982,84.4982,84.2947,84.3093,45000.0
2013-07-24 15:20:00,116.0,116.24,116.0,116.05,51200.0,84.2875,84.4618,84.2875,84.3238,51200.0
2013-07-24 15:30:00,116.04,116.15,115.97,116.07,73600.0,84.3165,84.3965,84.2657,84.3383,73600.0
2013-07-24 15:40:00,116.07,116.19,116.04,116.09,59500.0,84.3383,84.4255,84.3165,84.3529,59500.0
2013-07-24 15:50:00,116.08,116.29,116.0,116.23,148600.0,84.3456,84.4982,84.2875,84.4546,148600.0
2013-07-25 09:30:00,115.65,116.25,115.3,115.98,91100.0,84.0331,84.4691,83.7788,84.2729,91100.0
2013-07-25 09:40:00,115.97,116.98,115.97,116.77,67200.0,84.2657,84.9995,84.2657,84.847,67200.0
2013-07-25 09:50:00,116.78,117.1,116.5,116.5,16200.0,84.8542,85.0867,84.6508,84.6508,16200.0
2013-07-25 10:00:00,116.51,116.79,116.44,116.48,24800.0,84.658,84.8615,84.6072,84.6362,24800.0
2013-07-25 10:10:00,116.49,116.62,116.19,116.28,28600.0,84.6435,84.738,84.4255,84.4909,28600.0
2013-07-25 10:20:00,116.23,116.28,115.89,116.06,21200.0,84.4546,84.4909,84.2075,84.3311,21200.0
2013-07-25 10:30:00,116.0,116.15,115.86,116.06,34000.0,84.2875,84.3965,84.1857,84.3311,34000.0
2013-07-25 10:40:00,116.04,116.37,115.97,116.33,35400.0,84.3165,84.5563,84.2657,84.5272,35400.0
2013-07-25 10:50:00,116.33,116.69,116.31,116.33,42100.0,84.5272,84.7888,84.5127,84.5272,42100.0
2013-07-25 11:00:00,116.33,116.5,116.19,116.25,20500.0,84.5272,84.6508,84.4255,84.4691,20500.0
2013-07-25 11:10:00,116.3,116.48,116.27,116.41,13400.0,84.5054,84.6362,84.4836,84.5854,13400.0
2013-07-25 11:20:00,116.3,116.4,116.23,116.29,11700.0,84.5054,84.5781,84.4546,84.4982,11700.0
2013-07-25 11:30:00,116.27,116.31,116.21,116.21,62700.0,84.4836,84.5127,84.4401,84.4401,62700.0
2013-07-25 11:40:00,116.25,116.34,116.23,116.31,17300.0,84.4691,84.5345,84.4546,84.5127,17300.0
2013-07-25 11:50:00,116.31,116.32,116.18,116.22,25500.0,84.5127,84.52,84.4183,84.4473,25500.0
2013-07-25 12:00:00,116.2,116.32,116.18,116.32,12600.0,84.4328,84.52,84.4183,84.52,12600.0
2013-07-25 12:10:00,116.31,116.49,116.29,116.46,10000.0,84.5127,84.6435,84.4982,84.6217,10000.0
2013-07-25 12:20:00,116.45,116.6,116.42,116.47,12900.0,84.6144,84.7234,84.5926,84.629,12900.0
2013-07-25 12:30:00,116.5,116.65,116.48,116.62,10200.0,84.6508,84.7598,84.6362,84.738,10200.0
2013-07-25 12:40:00,116.62,116.76,116.53,116.73,33500.0,84.738,84.8397,84.6726,84.8179,33500.0
2013-07-25 12:50:00,116.73,116.76,116.66,116.76,18800.0,84.8179,84.8397,84.767,84.8397,18800.0
2013-07-25 13:00:00,116.74,116.78,116.66,116.67,17200.0,84.8252,84.8542,84.767,84.7743,17200.0
2013-07-25 13:10:00,116.67,116.7,116.45,116.52,12200.0,84.7743,84.7961,84.6144,84.6653,12200.0
2013-07-25 13:20:00,116.54,116.72,116.54,116.7,8600.0,84.6798,84.8106,84.6798,84.7961,8600.0
2013-07-25 13:30:00,116.68,116.69,116.51,116.58,13700.0,84.7816,84.7888,84.658,84.7089,13700.0
2013-07-25 13:40:00,116.56,116.57,116.34,116.35,7500.0,84.6944,84.7016,84.5345,84.5418,7500.0
2013-07-25 13:50:00,116.38,116.42,116.32,116.41,11200.0,84.5636,84.5926,84.52,84.5854,11200.0
2013-07-25 14:00:00,116.41,116.63,116.41,116.59,19000.0,84.5854,84.7452,84.5854,84.7162,19000.0
2013-07-25 14:10:00,116.61,116.62,116.39,116.39,9500.0,84.7307,84.738,84.5708,84.5708,9500.0
2013-07-25 14:20:00,116.37,116.39,116.08,116.14,38100.0,84.5563,84.5708,84.3456,84.3892,38100.0
2013-07-25 14:30:00,116.13,116.3,116.13,116.3,28600.0,84.3819,84.5054,84.3819,84.5054,28600.0
2013-07-25 14:40:00,116.32,116.38,116.27,116.32,38200.0,84.52,84.5636,84.4836,84.52,38200.0
2013-07-25 14:50:00,116.34,116.4,116.28,116.38,32700.0,84.5345,84.5781,84.4909,84.5636,32700.0
2013-07-25 15:00:00,116.34,116.48,116.29,116.38,22400.0,84.5345,84.6362,84.4982,84.5636,22400.0
2013-07-25 15:10:00,116.39,116.51,116.3,116.3,22500.0,84.5708,84.658,84.5054,84.5054,22500.0
2013-07-25 15:20:00,116.31,116.45,116.25,116.37,30300.0,84.5127,84.6144,84.4691,84.5563,30300.0
2013-07-25 15:30:00,116.38,116.53,116.3,116.4,38600.0,84.5636,84.6726,84.5054,84.5781,38600.0
2013-07-25 15:40:00,116.43,116.54,116.28,116.3,49300.0,84.5999,84.6798,84.4909,84.5054,49300.0
2013-07-25 15:50:00,116.3,116.59,116.29,116.56,79000.0,84.5054,84.7162,84.4982,84.6944,79000.0
2013-07-26 09:30:00,115.9,116.54,115.64,115.99,173100.0,84.2148,84.6798,84.0259,84.2802,173100.0
2013-07-26 09:40:00,116.06,116.14,115.91,115.91,15900.0,84.3311,84.3892,84.2221,84.2221,15900.0
2013-07-26 09:50:00,115.98,115.98,115.53,115.92,26700.0,84.2729,84.2729,83.946,84.2293,26700.0
2013-07-26 10:00:00,115.92,116.05,115.8,115.96,26600.0,84.2293,84.3238,84.1421,84.2584,26600.0
2013-07-26 10:10:00,115.93,116.01,115.71,115.99,46500.0,84.2366,84.2947,84.0767,84.2802,46500.0
2013-07-26 10:20:00,115.98,116.16,115.96,115.99,9300.0,84.2729,84.4037,84.2584,84.2802,9300.0
2013-07-26 10:30:00,115.95,116.02,115.83,116.02,10200.0,84.2511,84.302,84.1639,84.302,10200.0
2013-07-26 10:40:00,116.05,116.36,115.93,116.03,42000.0,84.3238,84.549,84.2366,84.3093,42000.0
2013-07-26 10:50:00,116.03,116.04,115.7,115.74,75400.0,84.3093,84.3165,84.0695,84.0985,75400.0
2013-07-26 11:00:00,115.79,116.0,115.65,115.92,16100.0,84.1349,84.2875,84.0331,84.2293,16100.0
2013-07-26 11:10:00,115.95,116.04,115.83,115.97,59600.0,84.2511,84.3165,84.1639,84.2657,59600.0
2013-07-26 11:20:00,115.95,115.99,115.76,115.94,71300.0,84.2511,84.2802,84.1131,84.2439,71300.0
2013-07-26 11:30:00,115.96,115.97,115.65,115.78,26300.0,84.2584,84.2657,84.0331,84.1276,26300.0
2013-07-26 11:40:00,115.81,115.82,115.7,115.77,11300.0,84.1494,84.1567,84.0695,84.1203,11300.0
2013-07-26 11:50:00,115.76,115.86,115.5,115.5,19200.0,84.1131,84.1857,83.9242,83.9242,19200.0
2013-07-26 12:00:00,115.51,115.8,115.5,115.79,21400.0,83.9314,84.1421,83.9242,84.1349,21400.0
2013-07-26 12:10:00,115.78,115.93,115.73,115.76,10900.0,84.1276,84.2366,84.0913,84.1131,10900.0
2013-07-26 12:20:00,115.75,115.86,115.57,115.79,10000.0,84.1058,84.1857,83.975,84.1349,10000.0
2013-07-26 12:30:00,115.79,115.96,115.79,115.82,21900.0,84.1349,84.2584,84.1349,84.1567,21900.0
2013-07-26 12:40:00,115.83,115.84,115.64,115.82,41800.0,84.1639,84.1712,84.0259,84.1567,41800.0
2013-07-26 12:50:00,115.81,115.95,115.79,115.86,25800.0,84.1494,84.2511,84.1349,84.1857,25800.0
2013-07-26 13:00:00,115.84,115.99,115.8,115.9,10200.0,84.1712,84.2802,84.1421,84.2148,10200.0
2013-07-26 13:10:00,115.89,115.94,115.78,115.91,14200.0,84.2075,84.2439,84.1276,84.2221,14200.0
2013-07-26 13:20:00,115.96,115.98,115.82,115.85,12400.0,84.2584,84.2729,84.1567,84.1785,12400.0
2013-07-26 13:30:00,115.85,115.94,115.81,115.86,39300.0,84.1785,84.2439,84.1494,84.1857,39300.0
2013-07-26 13:40:00,115.82,115.95,115.8,115.83,19300.0,84.1567,84.2511,84.1421,84.1639,19300.0
2013-07-26 13:50:00,115.82,115.93,115.81,115.84,10400.0,84.1567,84.2366,84.1494,84.1712,10400.0
2013-07-26 14:00:00,115.82,115.87,115.73,115.8,8500.0,84.1567,84.193,84.0913,84.1421,8500.0
2013-07-26 14:10:00,115.81,115.92,115.67,115.67,123200.0,84.1494,84.2293,84.0477,84.0477,123200.0
2013-07-26 14:20:00,115.67,115.69,115.4,115.42,20000.0,84.0477,84.0622,83.8515,83.866,20000.0
2013-07-26 14:30:00,115.4,115.78,115.37,115.72,19800.0,83.8515,84.1276,83.8297,84.084,19800.0
2013-07-26 14:40:00,115.7,115.89,115.7,115.78,17300.0,84.0695,84.2075,84.0695,84.1276,17300.0
2013-07-26 14:50:00,115.81,115.96,115.8,115.86,17100.0,84.1494,84.2584,84.1421,84.1857,17100.0
2013-07-26 15:00:00,115.85,115.86,115.73,115.83,23700.0,84.1785,84.1857,84.0913,84.1639,23700.0
2013-07-26 15:10:00,115.84,115.86,115.69,115.8,18500.0,84.1712,84.1857,84.0622,84.1421,18500.0
2013-07-26 15:20:00,115.79,115.88,115.73,115.77,19100.0,84.1349,84.2003,84.0913,84.1203,19100.0
2013-07-26 15:30:00,115.78,115.82,115.65,115.82,33400.0,84.1276,84.1567,84.0331,84.1567,33400.0
2013-07-26 15:40:00,115.82,115.91,115.75,115.82,58800.0,84.1567,84.2221,84.1058,84.1567,58800.0
2013-07-26 15:50:00,115.8,115.93,115.73,115.88,136200.0,84.1421,84.2366,84.0913,84.2003,136200.0
2013-07-29 09:30:00,115.89,116.71,115.5,116.59,36000.0,84.2075,84.8034,83.9242,84.7162,36000.0
2013-07-29 09:40:00,116.6,117.0,116.42,116.96,50500.0,84.7234,85.0141,84.5926,84.985,50500.0
2013-07-29 09:50:00,116.89,117.05,116.58,116.93,36900.0,84.9341,85.0504,84.7089,84.9632,36900.0
2013-07-29 10:00:00,116.88,116.92,116.67,116.81,39900.0,84.9269,84.9559,84.7743,84.876,39900.0
2013-07-29 10:10:00,116.76,116.81,116.51,116.6,36300.0,84.8397,84.876,84.658,84.7234,36300.0
2013-07-29 10:20:00,116.62,116.71,116.44,116.71,37700.0,84.738,84.8034,84.6072,84.8034,37700.0
2013-07-29 10:30:00,116.71,116.76,116.39,116.6,21800.0,84.8034,84.8397,84.5708,84.7234,21800.0
2013-07-29 10:40:00,116.58,116.7,116.33,116.7,22200.0,84.7089,84.7961,84.5272,84.7961,22200.0
2013-07-29 10:50:00,116.7,116.8,116.52,116.68,58000.0,84.7961,84.8688,84.6653,84.7816,58000.0
2013-07-29 11:00:00,116.68,116.82,116.35,116.45,16800.0,84.7816,84.8833,84.5418,84.6144,16800.0
2013-07-29 11:10:00,116.48,116.49,116.13,116.28,20900.0,84.6362,84.6435,84.3819,84.4909,20900.0
2013-07-29 11:20:00,116.28,116.47,116.23,116.33,32700.0,84.4909,84.629,84.4546,84.5272,32700.0
2013-07-29 11:30:00,116.33,116.39,116.24,116.31,14700.0,84.5272,84.5708,84.4618,84.5127,14700.0
2013-07-29 11:40:00,116.26,116.39,116.22,116.28,36700.0,84.4764,84.5708,84.4473,84.4909,36700.0
2013-07-29 11:50:00,116.3,116.36,115.96,115.96,47300.0,84.5054,84.549,84.2584,84.2584,47300.0
2013-07-29 12:00:00,115.99,116.08,115.95,116.04,16700.0,84.2802,84.3456,84.2511,84.3165,16700.0
2013-07-29 12:10:00,116.08,116.11,116.0,116.04,6900.0,84.3456,84.3674,84.2875,84.3165,6900.0
2013-07-29 12:20:00,116.04,116.05,115.91,116.03,21700.0,84.3165,84.3238,84.2221,84.3093,21700.0
2013-07-29 12:30:00,116.04,116.07,116.01,116.04,4600.0,84.3165,84.3383,84.2947,84.3165,4600.0
2013-07-29 12:40:00,116.0,116.15,116.0,116.15,13900.0,84.2875,84.3965,84.2875,84.3965,13900.0
2013-07-29 12:50:00,116.15,116.3,116.14,116.3,15900.0,84.3965,84.5054,84.3892,84.5054,15900.0
2013-07-29 13:00:00,116.26,116.34,116.2,116.29,15400.0,84.4764,84.5345,84.4328,84.4982,15400.0
2013-07-29 13:10:00,116.31,116.5,116.29,116.4,28000.0,84.5127,84.6508,84.4982,84.5781,28000.0
2013-07-29 13:20:00,116.43,116.47,116.38,116.41,20700.0,84.5999,84.629,84.5636,84.5854,20700.0
2013-07-29 13:30:00,116.4,116.45,116.29,116.38,19800.0,84.5781,84.6144,84.4982,84.5636,19800.0
2013-07-29 13:40:00,116.36,116.44,116.24,116.28,43000.0,84.549,84.6072,84.4618,84.4909,43000.0
2013-07-29 13:50:00,116.31,116.33,116.2,116.28,16500.0,84.5127,84.5272,84.4328,84.4909,16500.0
2013-07-29 14:00:00,116.27,116.45,116.23,116.4,33700.0,84.4836,84.6144,84.4546,84.5781,33700.0
2013-07-29 14:10:00,116.41,116.45,116.27,116.32,20500.0,84.5854,84.6144,84.4836,84.52,20500.0
2013-07-29 14:20:00,116.31,116.55,116.3,116.55,16400.0,84.5127,84.6871,84.5054,84.6871,16400.0
2013-07-29 14:30:00,116.55,116.69,116.43,116.45,34200.0,84.6871,84.7888,84.5999,84.6144,34200.0
2013-07-29 14:40:00,116.48,116.7,116.48,116.65,78700.0,84.6362,84.7961,84.6362,84.7598,78700.0
2013-07-29 14:50:00,116.64,116.64,116.28,116.3,37500.0,84.7525,84.7525,84.4909,84.5054,37500.0
2013-07-29 15:00:00,116.35,116.53,116.28,116.43,44500.0,84.5418,84.6726,84.4909,84.5999,44500.0
2013-07-29 15:10:00,116.48,116.67,116.41,116.47,40000.0,84.6362,84.7743,84.5854,84.629,40000.0
2013-07-29 15:20:00,116.45,116.52,116.38,116.47,27300.0,84.6144,84.6653,84.5636,84.629,27300.0
2013-07-29 15:30:00,116.43,116.64,116.43,116.5,46700.0,84.5999,84.7525,84.5999,84.6508,46700.0
2013-07-29 15:40:00,116.5,116.54,116.36,116.45,99000.0,84.6508,84.6798,84.549,84.6144,99000.0
2013-07-29 15:50:00,116.46,116.52,116.24,116.52,179500.0,84.6217,84.6653,84.4618,84.6653,179500.0
2013-07-30 09:30:00,120.74,123.9,119.73,121.29,597800.0,87.7316,90.0277,86.9977,88.1313,597800.0
2013-07-30 09:40:00,121.29,121.81,119.95,120.59,274200.0,88.1313,88.5091,87.1576,87.6226,274200.0
2013-07-30 09:50:00,120.65,120.85,119.79,119.96,198800.0,87.6662,87.8115,87.0413,87.1649,198800.0
2013-07-30 10:00:00,119.98,120.66,119.29,119.51,127400.0,87.1794,87.6735,86.678,86.8379,127400.0
2013-07-30 10:10:00,119.53,119.6,118.33,118.41,117200.0,86.8524,86.9033,85.9805,86.0386,117200.0
2013-07-30 10:20:00,118.41,119.82,118.11,119.67,166300.0,86.0386,87.0631,85.8206,86.9541,166300.0
2013-07-30 10:30:00,119.65,120.85,119.61,120.61,86200.0,86.9396,87.8115,86.9105,87.6372,86200.0
2013-07-30 10:40:00,120.6,120.62,119.2,119.91,85400.0,87.6299,87.6444,86.6126,87.1285,85400.0
2013-07-30 10:50:00,119.91,120.0,119.54,119.69,68200.0,87.1285,87.1939,86.8597,86.9687,68200.0
2013-07-30 11:00:00,119.64,119.74,118.97,119.64,136800.0,86.9323,87.005,86.4455,86.9323,136800.0
2013-07-30 11:10:00,119.65,119.89,119.53,119.56,32400.0,86.9396,87.114,86.8524,86.8742,32400.0
2013-07-30 11:20:00,119.56,121.0,119.56,120.9,95000.0,86.8742,87.9205,86.8742,87.8479,95000.0
2013-07-30 11:30:00,120.91,121.17,120.28,120.72,160100.0,87.8551,88.0441,87.3974,87.7171,160100.0
2013-07-30 11:40:00,120.71,121.0,120.54,120.77,85900.0,87.7098,87.9205,87.5863,87.7534,85900.0
2013-07-30 11:50:00,120.75,121.48,120.75,120.93,142700.0,87.7389,88.2693,87.7389,87.8697,142700.0
2013-07-30 12:00:00,120.93,121.33,120.78,121.2,44600.0,87.8697,88.1603,87.7607,88.0659,44600.0
2013-07-30 12:10:00,121.23,121.3,120.89,121.03,45900.0,88.0877,88.1385,87.8406,87.9423,45900.0
2013-07-30 12:20:00,121.03,121.37,121.02,121.2,81200.0,87.9423,88.1894,87.9351,88.0659,81200.0
2013-07-30 12:30:00,121.24,121.3,120.78,121.03,46600.0,88.0949,88.1385,87.7607,87.9423,46600.0
2013-07-30 12:40:00,121.05,121.25,121.0,121.12,17300.0,87.9569,88.1022,87.9205,88.0077,17300.0
2013-07-30 12:50:00,121.12,121.24,121.0,121.24,19300.0,88.0077,88.0949,87.9205,88.0949,19300.0
2013-07-30 13:00:00,121.19,121.23,121.03,121.13,28500.0,88.0586,88.0877,87.9423,88.015,28500.0
2013-07-30 13:10:00,121.13,121.4,120.92,120.93,97700.0,88.015,88.2112,87.8624,87.8697,97700.0
2013-07-30 13:20:00,121.0,121.03,120.25,120.31,66100.0,87.9205,87.9423,87.3756,87.4192,66100.0
2013-07-30 13:30:00,120.29,120.77,119.72,120.49,167700.0,87.4046,87.7534,86.9905,87.55,167700.0
2013-07-30 13:40:00,120.48,120.48,119.0,119.31,67600.0,87.5427,87.5427,86.4673,86.6926,67600.0
2013-07-30 13:50:00,119.09,119.48,118.4,119.44,107900.0,86.5327,86.8161,86.0313,86.787,107900.0
2013-07-30 14:00:00,119.42,119.84,119.0,119.27,78800.0,86.7725,87.0777,86.4673,86.6635,78800.0
2013-07-30 14:10:00,119.24,119.8,118.93,119.11,72200.0,86.6417,87.0486,86.4164,86.5472,72200.0
2013-07-30 14:20:00,119.11,119.4,118.77,119.13,92400.0,86.5472,86.758,86.3002,86.5618,92400.0
2013-07-30 14:30:00,119.13,119.17,118.98,119.1,47600.0,86.5618,86.5908,86.4528,86.54,47600.0
2013-07-30 14:40:00,119.11,119.13,118.89,119.05,59200.0,86.5472,86.5618,86.3874,86.5036,59200.0
2013-07-30 14:50:00,119.1,119.16,118.37,118.45,108500.0,86.54,86.5836,86.0095,86.0677,108500.0
2013-07-30 15:00:00,118.42,118.57,118.31,118.37,171500.0,86.0459,86.1549,85.9659,86.0095,171500.0
2013-07-30 15:10:00,118.37,118.38,117.87,117.9,137200.0,86.0095,86.0168,85.6462,85.668,137200.0
2013-07-30 15:20:00,117.9,118.64,117.4,118.15,259600.0,85.668,86.2057,85.3047,85.8497,259600.0
2013-07-30 15:30:00,118.1,118.36,117.45,117.85,195700.0,85.8134,86.0023,85.3411,85.6317,195700.0
2013-07-30 15:40:00,117.84,118.07,117.38,117.98,268800.0,85.6244,85.7916,85.2902,85.7262,268800.0
2013-07-30 15:50:00,118.0,118.53,117.97,118.22,404900.0,85.7407,86.1258,85.7189,85.9005,404900.0
2013-07-31 09:30:00,119.18,120.34,119.02,119.97,121500.0,86.5981,87.441,86.4818,87.1721,121500.0
2013-07-31 09:40:00,119.97,120.03,119.28,119.5,120700.0,87.1721,87.2157,86.6708,86.8306,120700.0
2013-07-31 09:50:00,119.56,119.81,119.5,119.7,78900.0,86.8742,87.0559,86.8306,86.9759,78900.0
2013-07-31 10:00:00,119.75,119.83,119.6,119.75,71100.0,87.0123,87.0704,86.9033,87.0123,71100.0
2013-07-31 10:10:00,119.74,120.0,119.65,120.0,186200.0,87.005,87.1939,86.9396,87.1939,186200.0
2013-07-31 10:20:00,119.99,120.0,119.87,119.95,54100.0,87.1867,87.1939,87.0995,87.1576,54100.0
2013-07-31 10:30:00,119.95,119.95,119.8,119.87,30200.0,87.1576,87.1576,87.0486,87.0995,30200.0
2013-07-31 10:40:00,119.87,119.95,119.81,119.9,30900.0,87.0995,87.1576,87.0559,87.1213,30900.0
2013-07-31 10:50:00,119.93,119.94,119.82,119.91,38400.0,87.1431,87.1503,87.0631,87.1285,38400.0
2013-07-31 11:00:00,119.92,119.94,119.78,119.79,60600.0,87.1358,87.1503,87.0341,87.0413,60600.0
2013-07-31 11:10:00,119.79,119.82,119.33,119.46,61400.0,87.0413,87.0631,86.7071,86.8016,61400.0
2013-07-31 11:20:00,119.46,119.6,119.35,119.38,55300.0,86.8016,86.9033,86.7216,86.7434,55300.0
2013-07-31 11:30:00,119.45,119.67,119.42,119.59,20400.0,86.7943,86.9541,86.7725,86.896,20400.0
2013-07-31 11:40:00,119.61,119.83,119.61,119.79,25600.0,86.9105,87.0704,86.9105,87.0413,25600.0
2013-07-31 11:50:00,119.77,120.13,119.76,120.0,53700.0,87.0268,87.2884,87.0195,87.1939,53700.0
2013-07-31 12:00:00,119.96,120.27,119.96,120.25,57100.0,87.1649,87.3901,87.1649,87.3756,57100.0
2013-07-31 12:10:00,120.27,120.64,120.25,120.63,43700.0,87.3901,87.659,87.3756,87.6517,43700.0
2013-07-31 12:20:00,120.63,120.77,120.36,120.49,51100.0,87.6517,87.7534,87.4555,87.55,51100.0
2013-07-31 12:30:00,120.5,120.5,120.39,120.46,16100.0,87.5572,87.5572,87.4773,87.5282,16100.0
2013-07-31 12:40:00,120.43,120.54,120.38,120.54,27800.0,87.5064,87.5863,87.47,87.5863,27800.0
2013-07-31 12:50:00,120.5,120.53,120.43,120.46,14500.0,87.5572,87.579,87.5064,87.5282,14500.0
2013-07-31 13:00:00,120.44,120.5,120.23,120.28,26300.0,87.5136,87.5572,87.361,87.3974,26300.0
2013-07-31 13:10:00,120.27,120.41,120.24,120.27,22200.0,87.3901,87.4918,87.3683,87.3901,22200.0
2013-07-31 13:20:00,120.29,120.47,120.29,120.45,22700.0,87.4046,87.5354,87.4046,87.5209,22700.0
2013-07-31 13:30:00,120.46,120.53,120.43,120.53,18700.0,87.5282,87.579,87.5064,87.579,18700.0
2013-07-31 13:40:00,120.53,120.67,120.48,120.64,36700.0,87.579,87.6808,87.5427,87.659,36700.0
2013-07-31 13:50:00,120.64,120.85,120.6,120.84,27200.0,87.659,87.8115,87.6299,87.8043,27200.0
2013-07-31 14:00:00,120.83,121.2,120.74,120.95,61300.0,87.797,88.0659,87.7316,87.8842,61300.0
2013-07-31 14:10:00,120.94,120.95,120.31,120.49,39200.0,87.8769,87.8842,87.4192,87.55,39200.0
2013-07-31 14:20:00,120.51,121.0,120.51,120.84,63400.0,87.5645,87.9205,87.5645,87.8043,63400.0
2013-07-31 14:30:00,120.87,121.29,120.86,121.24,44400.0,87.8261,88.1313,87.8188,88.0949,44400.0
2013-07-31 14:40:00,121.23,121.62,121.2,121.62,59300.0,88.0877,88.371,88.0659,88.371,59300.0
2013-07-31 14:50:00,121.62,121.91,121.57,121.91,45500.0,88.371,88.5818,88.3347,88.5818,45500.0
2013-07-31 15:00:00,121.9,121.9,121.6,121.81,59300.0,88.5745,88.5745,88.3565,88.5091,59300.0
2013-07-31 15:10:00,121.79,121.82,121.43,121.59,45100.0,88.4946,88.5164,88.233,88.3492,45100.0
2013-07-31 15:20:00,121.58,121.63,121.45,121.6,50700.0,88.342,88.3783,88.2475,88.3565,50700.0
2013-07-31 15:30:00,121.6,121.63,121.33,121.58,68600.0,88.3565,88.3783,88.1603,88.342,68600.0
2013-07-31 15:40:00,121.58,121.58,121.11,121.2,116900.0,88.342,88.342,88.0005,88.0659,116900.0
2013-07-31 15:50:00,121.19,121.32,121.02,121.19,216400.0,88.0586,88.1531,87.9351,88.0586,216400.0
2013-08-01 09:30:00,122.6,123.72,122.34,123.54,143800.0,89.0831,89.8969,88.8942,89.7661,143800.0
2013-08-01 09:40:00,123.54,123.83,123.11,123.46,73600.0,89.7661,89.9769,89.4537,89.708,73600.0
2013-08-01 09:50:00,123.28,123.28,122.96,123.03,90500.0,89.5772,89.5772,89.3447,89.3956,90500.0
2013-08-01 10:00:00,123.14,123.34,123.06,123.19,161700.0,89.4755,89.6208,89.4174,89.5118,161700.0
2013-08-01 10:10:00,123.2,123.48,123.12,123.31,96700.0,89.5191,89.7225,89.461,89.599,96700.0
2013-08-01 10:20:00,123.38,123.5,123.3,123.45,88000.0,89.6499,89.7371,89.5918,89.7008,88000.0
2013-08-01 10:30:00,123.45,123.45,123.17,123.33,92600.0,89.7008,89.7008,89.4973,89.6136,92600.0
2013-08-01 10:40:00,123.35,123.35,123.02,123.05,76400.0,89.6281,89.6281,89.3883,89.4101,76400.0
2013-08-01 10:50:00,123.04,123.16,122.82,122.95,66600.0,89.4028,89.49,89.243,89.3374,66600.0
2013-08-01 11:00:00,122.95,123.37,122.86,123.24,94500.0,89.3374,89.6426,89.272,89.5482,94500.0
2013-08-01 11:10:00,123.25,123.32,123.12,123.15,35600.0,89.5554,89.6063,89.461,89.4828,35600.0
2013-08-01 11:20:00,123.16,123.23,123.09,123.18,64900.0,89.49,89.5409,89.4392,89.5046,64900.0
2013-08-01 11:30:00,123.19,123.24,123.15,123.21,28100.0,89.5118,89.5482,89.4828,89.5264,28100.0
2013-08-01 11:40:00,123.21,123.31,123.16,123.26,23000.0,89.5264,89.599,89.49,89.5627,23000.0
2013-08-01 11:50:00,123.28,123.31,123.12,123.21,24800.0,89.5772,89.599,89.461,89.5264,24800.0
2013-08-01 12:00:00,123.25,123.28,123.16,123.25,25100.0,89.5554,89.5772,89.49,89.5554,25100.0
2013-08-01 12:10:00,123.28,123.34,123.17,123.25,48500.0,89.5772,89.6208,89.4973,89.5554,48500.0
2013-08-01 12:20:00,123.21,123.26,123.15,123.2,16800.0,89.5264,89.5627,89.4828,89.5191,16800.0
2013-08-01 12:30:00,123.19,123.26,123.14,123.16,12700.0,89.5118,89.5627,89.4755,89.49,12700.0
2013-08-01 12:40:00,123.14,123.22,123.01,123.06,24300.0,89.4755,89.5336,89.381,89.4174,24300.0
2013-08-01 12:50:00,123.11,123.17,123.07,123.12,17200.0,89.4537,89.4973,89.4246,89.461,17200.0
2013-08-01 13:00:00,123.12,123.2,123.05,123.09,22100.0,89.461,89.5191,89.4101,89.4392,22100.0
2013-08-01 13:10:00,123.11,123.27,123.1,123.26,26800.0,89.4537,89.57,89.4464,89.5627,26800.0
2013-08-01 13:20:00,123.28,123.31,123.17,123.27,16100.0,89.5772,89.599,89.4973,89.57,16100.0
2013-08-01 13:30:00,123.27,123.32,123.21,123.27,12300.0,89.57,89.6063,89.5264,89.57,12300.0
2013-08-01 13:40:00,123.23,123.32,123.22,123.24,11900.0,89.5409,89.6063,89.5336,89.5482,11900.0
2013-08-01 13:50:00,123.23,123.29,123.21,123.22,25400.0,89.5409,89.5845,89.5264,89.5336,25400.0
2013-08-01 14:00:00,123.22,123.3,123.21,123.25,31600.0,89.5336,89.5918,89.5264,89.5554,31600.0
2013-08-01 14:10:00,123.26,123.28,123.19,123.25,59800.0,89.5627,89.5772,89.5118,89.5554,59800.0
2013-08-01 14:20:00,123.25,123.29,123.21,123.25,38900.0,89.5554,89.5845,89.5264,89.5554,38900.0
2013-08-01 14:30:00,123.25,123.27,123.19,123.24,28600.0,89.5554,89.57,89.5118,89.5482,28600.0
2013-08-01 14:40:00,123.24,123.26,123.05,123.08,22600.0,89.5482,89.5627,89.4101,89.4319,22600.0
2013-08-01 14:50:00,123.08,123.29,123.08,123.24,53100.0,89.4319,89.5845,89.4319,89.5482,53100.0
2013-08-01 15:00:00,123.24,123.25,123.1,123.11,70500.0,89.5482,89.5554,89.4464,89.4537,70500.0
2013-08-01 15:10:00,123.12,123.12,122.65,122.73,48100.0,89.461,89.461,89.1195,89.1776,48100.0
2013-08-01 15:20:00,122.7,122.77,122.59,122.71,51600.0,89.1558,89.2067,89.0759,89.1631,51600.0
2013-08-01 15:30:00,122.71,122.99,122.7,122.97,83700.0,89.1631,89.3665,89.1558,89.352,83700.0
2013-08-01 15:40:00,123.0,123.0,122.8,122.89,66700.0,89.3738,89.3738,89.2285,89.2938,66700.0
2013-08-01 15:50:00,122.9,123.0,122.88,122.94,125400.0,89.3011,89.3738,89.2866,89.3302,125400.0
2013-08-02 09:30:00,122.24,122.54,121.23,121.42,54800.0,88.8215,89.0395,88.0877,88.2257,54800.0
2013-08-02 09:40:00,121.5,121.81,121.0,121.8,43500.0,88.2838,88.5091,87.9205,88.5018,43500.0
2013-08-02 09:50:00,121.72,122.01,121.72,121.88,46200.0,88.4437,88.6544,88.4437,88.56,46200.0
2013-08-02 10:00:00,121.93,122.38,121.83,122.31,22700.0,88.5963,88.9233,88.5236,88.8724,22700.0
2013-08-02 10:10:00,122.39,122.93,122.35,122.7,49100.0,88.9305,89.3229,88.9015,89.1558,49100.0
2013-08-02 10:20:00,122.71,122.82,122.34,122.58,19800.0,89.1631,89.243,88.8942,89.0686,19800.0
2013-08-02 10:30:00,122.53,122.58,122.35,122.43,12900.0,89.0323,89.0686,88.9015,88.9596,12900.0
2013-08-02 10:40:00,122.44,122.64,122.29,122.48,38600.0,88.9669,89.1122,88.8579,88.9959,38600.0
2013-08-02 10:50:00,122.54,122.64,122.45,122.57,48800.0,89.0395,89.1122,88.9741,89.0613,48800.0
2013-08-02 11:00:00,122.59,122.63,122.21,122.35,39300.0,89.0759,89.1049,88.7997,88.9015,39300.0
2013-08-02 11:10:00,122.36,122.59,122.34,122.56,57400.0,88.9087,89.0759,88.8942,89.0541,57400.0
2013-08-02 11:20:00,122.54,122.93,122.46,122.93,52000.0,89.0395,89.3229,88.9814,89.3229,52000.0
2013-08-02 11:30:00,122.93,123.0,122.84,122.99,37900.0,89.3229,89.3738,89.2575,89.3665,37900.0
2013-08-02 11:40:00,123.0,123.0,122.85,123.0,42000.0,89.3738,89.3738,89.2648,89.3738,42000.0
2013-08-02 11:50:00,123.0,123.05,122.94,122.97,30500.0,89.3738,89.4101,89.3302,89.352,30500.0
2013-08-02 12:00:00,122.97,123.0,122.93,122.99,29600.0,89.352,89.3738,89.3229,89.3665,29600.0
2013-08-02 12:10:00,122.98,122.99,122.88,122.92,11900.0,89.3592,89.3665,89.2866,89.3156,11900.0
2013-08-02 12:20:00,122.94,123.0,122.89,122.99,14000.0,89.3302,89.3738,89.2938,89.3665,14000.0
2013-08-02 12:30:00,122.97,123.0,122.89,122.97,18300.0,89.352,89.3738,89.2938,89.352,18300.0
2013-08-02 12:40:00,122.98,123.0,122.85,123.0,15000.0,89.3592,89.3738,89.2648,89.3738,15000.0
2013-08-02 12:50:00,123.0,123.0,122.86,122.91,41000.0,89.3738,89.3738,89.272,89.3084,41000.0
2013-08-02 13:00:00,122.9,122.94,122.67,122.73,23400.0,89.3011,89.3302,89.134,89.1776,23400.0
2013-08-02 13:10:00,122.77,123.01,122.73,122.99,41400.0,89.2067,89.381,89.1776,89.3665,41400.0
2013-08-02 13:20:00,122.99,123.0,122.86,122.93,12300.0,89.3665,89.3738,89.272,89.3229,12300.0
2013-08-02 13:30:00,122.95,122.98,122.87,122.92,15800.0,89.3374,89.3592,89.2793,89.3156,15800.0
2013-08-02 13:40:00,122.96,122.98,122.89,122.97,7000.0,89.3447,89.3592,89.2938,89.352,7000.0
2013-08-02 13:50:00,122.96,123.1,122.91,123.0,30800.0,89.3447,89.4464,89.3084,89.3738,30800.0
2013-08-02 14:00:00,123.03,123.18,122.93,123.12,42800.0,89.3956,89.5046,89.3229,89.461,42800.0
2013-08-02 14:10:00,123.09,123.09,122.89,123.0,57300.0,89.4392,89.4392,89.2938,89.3738,57300.0
2013-08-02 14:20:00,123.0,123.0,122.84,122.99,21200.0,89.3738,89.3738,89.2575,89.3665,21200.0
2013-08-02 14:30:00,122.99,123.0,122.89,122.96,17500.0,89.3665,89.3738,89.2938,89.3447,17500.0
2013-08-02 14:40:00,122.99,123.0,122.85,123.0,54100.0,89.3665,89.3738,89.2648,89.3738,54100.0
2013-08-02 14:50:00,123.0,123.05,122.96,123.04,72000.0,89.3738,89.4101,89.3447,89.4028,72000.0
2013-08-02 15:00:00,123.05,123.12,123.0,123.0,19700.0,89.4101,89.461,89.3738,89.3738,19700.0
2013-08-02 15:10:00,123.0,123.01,122.86,122.99,81000.0,89.3738,89.381,89.272,89.3665,81000.0
2013-08-02 15:20:00,122.98,123.02,122.95,123.02,26800.0,89.3592,89.3883,89.3374,89.3883,26800.0
2013-08-02 15:30:00,123.04,123.08,122.95,123.05,50900.0,89.4028,89.4319,89.3374,89.4101,50900.0
2013-08-02 15:40:00,123.05,123.12,122.98,123.0,102000.0,89.4101,89.461,89.3592,89.3738,102000.0
2013-08-02 15:50:00,123.0,123.07,122.99,123.07,145000.0,89.3738,89.4246,89.3665,89.4246,145000.0
2013-08-05 09:30:00,122.88,123.05,121.97,122.0,33800.0,89.2866,89.4101,88.6254,88.6472,33800.0
2013-08-05 09:40:00,122.09,122.21,121.81,121.95,23900.0,88.7126,88.7997,88.5091,88.6108,23900.0
2013-08-05 09:50:00,122.06,122.61,121.91,122.28,14000.0,88.6908,89.0904,88.5818,88.8506,14000.0
2013-08-05 10:00:00,122.27,122.38,121.94,122.04,10600.0,88.8433,88.9233,88.6036,88.6762,10600.0
2013-08-05 10:10:00,122.1,122.38,122.04,122.2,12100.0,88.7198,88.9233,88.6762,88.7925,12100.0
2013-08-05 10:20:00,122.2,122.52,122.2,122.45,36500.0,88.7925,89.025,88.7925,88.9741,36500.0
2013-08-05 10:30:00,122.53,122.62,122.38,122.61,38200.0,89.0323,89.0977,88.9233,89.0904,38200.0
2013-08-05 10:40:00,122.61,122.68,122.51,122.65,15700.0,89.0904,89.1413,89.0177,89.1195,15700.0
2013-08-05 10:50:00,122.64,122.64,122.45,122.56,12500.0,89.1122,89.1122,88.9741,89.0541,12500.0
2013-08-05 11:00:00,122.6,122.66,122.53,122.55,28700.0,89.0831,89.1267,89.0323,89.0468,28700.0
2013-08-05 11:10:00,122.59,122.62,122.5,122.62,20500.0,89.0759,89.0977,89.0105,89.0977,20500.0
2013-08-05 11:20:00,122.64,122.64,122.49,122.61,25100.0,89.1122,89.1122,89.0032,89.0904,25100.0
2013-08-05 11:30:00,122.6,122.6,122.4,122.4,27000.0,89.0831,89.0831,88.9378,88.9378,27000.0
2013-08-05 11:40:00,122.46,122.46,122.34,122.34,16400.0,88.9814,88.9814,88.8942,88.8942,16400.0
2013-08-05 11:50:00,122.39,122.45,122.26,122.43,28300.0,88.9305,88.9741,88.8361,88.9596,28300.0
2013-08-05 12:00:00,122.43,122.5,122.37,122.43,18400.0,88.9596,89.0105,88.916,88.9596,18400.0
2013-08-05 12:10:00,122.36,122.56,122.36,122.5,13800.0,88.9087,89.0541,88.9087,89.0105,13800.0
2013-08-05 12:20:00,122.47,122.56,122.4,122.48,21200.0,88.9887,89.0541,88.9378,88.9959,21200.0
2013-08-05 12:30:00,122.46,122.46,122.29,122.36,8800.0,88.9814,88.9814,88.8579,88.9087,8800.0
2013-08-05 12:40:00,122.35,122.37,122.24,122.31,3100.0,88.9015,88.916,88.8215,88.8724,3100.0
2013-08-05 12:50:00,122.32,122.4,122.29,122.3,14600.0,88.8797,88.9378,88.8579,88.8651,14600.0
2013-08-05 13:00:00,122.33,122.39,122.16,122.29,39500.0,88.8869,88.9305,88.7634,88.8579,39500.0
2013-08-05 13:10:00,122.29,122.31,122.19,122.24,14700.0,88.8579,88.8724,88.7852,88.8215,14700.0
2013-08-05 13:20:00,122.25,122.4,122.24,122.33,22600.0,88.8288,88.9378,88.8215,88.8869,22600.0
2013-08-05 13:30:00,122.33,122.34,122.19,122.3,16500.0,88.8869,88.8942,88.7852,88.8651,16500.0
2013-08-05 13:40:00,122.22,122.35,122.21,122.3,24200.0,88.807,88.9015,88.7997,88.8651,24200.0
2013-08-05 13:50:00,122.3,122.41,122.25,122.38,15100.0,88.8651,88.9451,88.8288,88.9233,15100.0
2013-08-05 14:00:00,122.38,122.5,122.36,122.49,13200.0,88.9233,89.0105,88.9087,89.0032,13200.0
2013-08-05 14:10:00,122.46,122.55,122.39,122.45,15400.0,88.9814,89.0468,88.9305,88.9741,15400.0
2013-08-05 14:20:00,122.48,122.52,122.4,122.5,21800.0,88.9959,89.025,88.9378,89.0105,21800.0
2013-08-05 14:30:00,122.48,122.51,122.33,122.33,4200.0,88.9959,89.0177,88.8869,88.8869,4200.0
2013-08-05 14:40:00,122.36,122.41,122.3,122.37,8200.0,88.9087,88.9451,88.8651,88.916,8200.0
2013-08-05 14:50:00,122.38,122.41,122.35,122.36,12200.0,88.9233,88.9451,88.9015,88.9087,12200.0
2013-08-05 15:00:00,122.35,122.36,122.26,122.31,80800.0,88.9015,88.9087,88.8361,88.8724,80800.0
2013-08-05 15:10:00,122.31,122.44,122.27,122.44,8700.0,88.8724,88.9669,88.8433,88.9669,8700.0
2013-08-05 15:20:00,122.43,122.71,122.43,122.69,15100.0,88.9596,89.1631,88.9596,89.1485,15100.0
2013-08-05 15:30:00,122.7,122.73,122.63,122.69,21000.0,89.1558,89.1776,89.1049,89.1485,21000.0
2013-08-05 15:40:00,122.7,122.88,122.7,122.79,45700.0,89.1558,89.2866,89.1558,89.2212,45700.0
2013-08-05 15:50:00,122.79,122.82,122.63,122.7,78600.0,89.2212,89.243,89.1049,89.1558,78600.0
2013-08-06 09:30:00,122.07,122.09,121.35,121.75,45100.0,88.698,88.7126,88.1749,88.4655,45100.0
2013-08-06 09:40:00,121.79,122.04,121.58,121.72,63500.0,88.4946,88.6762,88.342,88.4437,63500.0
2013-08-06 09:50:00,121.63,121.69,121.24,121.56,81100.0,88.3783,88.4219,88.0949,88.3274,81100.0
2013-08-06 10:00:00,121.62,121.69,121.37,121.53,16300.0,88.371,88.4219,88.1894,88.3056,16300.0
2013-08-06 10:10:00,121.52,121.53,121.27,121.53,25800.0,88.2984,88.3056,88.1167,88.3056,25800.0
2013-08-06 10:20:00,121.51,121.69,121.46,121.55,15200.0,88.2911,88.4219,88.2548,88.3202,15200.0
2013-08-06 10:30:00,121.56,121.6,121.44,121.5,23700.0,88.3274,88.3565,88.2403,88.2838,23700.0
2013-08-06 10:40:00,121.51,121.61,121.37,121.5,8000.0,88.2911,88.3638,88.1894,88.2838,8000.0
2013-08-06 10:50:00,121.46,121.51,121.18,121.18,26300.0,88.2548,88.2911,88.0513,88.0513,26300.0
2013-08-06 11:00:00,121.22,121.37,121.18,121.36,37200.0,88.0804,88.1894,88.0513,88.1821,37200.0
2013-08-06 11:10:00,121.33,121.52,121.32,121.36,16600.0,88.1603,88.2984,88.1531,88.1821,16600.0
2013-08-06 11:20:00,121.37,121.62,121.29,121.54,10600.0,88.1894,88.371,88.1313,88.3129,10600.0
2013-08-06 11:30:00,121.49,121.62,121.32,121.34,22900.0,88.2766,88.371,88.1531,88.1676,22900.0
2013-08-06 11:40:00,121.32,121.36,121.25,121.34,29700.0,88.1531,88.1821,88.1022,88.1676,29700.0
2013-08-06 11:50:00,121.33,121.43,121.33,121.42,18600.0,88.1603,88.233,88.1603,88.2257,18600.0
2013-08-06 12:00:00,121.42,121.49,121.39,121.45,31000.0,88.2257,88.2766,88.2039,88.2475,31000.0
2013-08-06 12:10:00,121.41,121.41,121.15,121.25,28100.0,88.2185,88.2185,88.0295,88.1022,28100.0
2013-08-06 12:20:00,121.28,121.38,121.2,121.27,10800.0,88.124,88.1967,88.0659,88.1167,10800.0
2013-08-06 12:30:00,121.22,121.39,121.2,121.38,12600.0,88.0804,88.2039,88.0659,88.1967,12600.0
2013-08-06 12:40:00,121.37,121.4,121.21,121.3,19600.0,88.1894,88.2112,88.0731,88.1385,19600.0
2013-08-06 12:50:00,121.29,121.6,121.28,121.55,23300.0,88.1313,88.3565,88.124,88.3202,23300.0
2013-08-06 13:00:00,121.58,121.6,121.46,121.46,5400.0,88.342,88.3565,88.2548,88.2548,5400.0
2013-08-06 13:10:00,121.5,121.53,121.34,121.49,13400.0,88.2838,88.3056,88.1676,88.2766,13400.0
2013-08-06 13:20:00,121.47,121.6,121.47,121.58,9000.0,88.2621,88.3565,88.2621,88.342,9000.0
2013-08-06 13:30:00,121.54,121.73,121.47,121.71,17100.0,88.3129,88.451,88.2621,88.4364,17100.0
2013-08-06 13:40:00,121.7,121.86,121.58,121.65,9100.0,88.4292,88.5454,88.342,88.3928,9100.0
2013-08-06 13:50:00,121.6,121.76,121.6,121.67,10900.0,88.3565,88.4728,88.3565,88.4074,10900.0
2013-08-06 14:00:00,121.62,121.71,121.6,121.62,33200.0,88.371,88.4364,88.3565,88.371,33200.0
2013-08-06 14:10:00,121.66,121.73,121.56,121.64,17400.0,88.4001,88.451,88.3274,88.3856,17400.0
2013-08-06 14:20:00,121.64,121.84,121.57,121.73,25700.0,88.3856,88.5309,88.3347,88.451,25700.0
2013-08-06 14:30:00,121.77,121.85,121.74,121.81,23500.0,88.48,88.5382,88.4582,88.5091,23500.0
2013-08-06 14:40:00,121.81,121.92,121.76,121.81,18200.0,88.5091,88.589,88.4728,88.5091,18200.0
2013-08-06 14:50:00,121.8,121.94,121.76,121.83,19000.0,88.5018,88.6036,88.4728,88.5236,19000.0
2013-08-06 15:00:00,121.83,121.89,121.73,121.8,31200.0,88.5236,88.5672,88.451,88.5018,31200.0
2013-08-06 15:10:00,121.81,121.87,121.77,121.87,24600.0,88.5091,88.5527,88.48,88.5527,24600.0
2013-08-06 15:20:00,121.87,122.07,121.87,122.05,36800.0,88.5527,88.698,88.5527,88.6835,36800.0
2013-08-06 15:30:00,122.08,122.09,121.96,122.09,38300.0,88.7053,88.7126,88.6181,88.7126,38300.0
2013-08-06 15:40:00,122.1,122.12,122.0,122.02,52500.0,88.7198,88.7344,88.6472,88.6617,52500.0
2013-08-06 15:50:00,122.01,122.12,121.95,122.1,81800.0,88.6544,88.7344,88.6108,88.7198,81800.0
2013-08-07 09:30:00,121.64,121.74,120.71,120.76,121300.0,88.3856,88.4582,87.7098,87.7462,121300.0
2013-08-07 09:40:00,120.84,121.71,120.8,121.67,58300.0,87.8043,88.4364,87.7752,88.4074,58300.0
2013-08-07 09:50:00,121.67,121.77,120.91,120.91,24700.0,88.4074,88.48,87.8551,87.8551,24700.0
2013-08-07 10:00:00,120.99,121.35,120.89,121.16,52400.0,87.9133,88.1749,87.8406,88.0368,52400.0
2013-08-07 10:10:00,121.11,121.25,120.91,121.21,34600.0,88.0005,88.1022,87.8551,88.0731,34600.0
2013-08-07 10:20:00,121.21,121.38,121.11,121.29,13700.0,88.0731,88.1967,88.0005,88.1313,13700.0
2013-08-07 10:30:00,121.31,121.5,121.18,121.35,49000.0,88.1458,88.2838,88.0513,88.1749,49000.0
2013-08-07 10:40:00,121.36,121.57,121.11,121.53,30800.0,88.1821,88.3347,88.0005,88.3056,30800.0
2013-08-07 10:50:00,121.53,121.77,121.4,121.51,23400.0,88.3056,88.48,88.2112,88.2911,23400.0
2013-08-07 11:00:00,121.55,121.61,121.49,121.54,31800.0,88.3202,88.3638,88.2766,88.3129,31800.0
2013-08-07 11:10:00,121.57,121.74,121.56,121.7,34000.0,88.3347,88.4582,88.3274,88.4292,34000.0
2013-08-07 11:20:00,121.71,121.91,121.69,121.8,24400.0,88.4364,88.5818,88.4219,88.5018,24400.0
2013-08-07 11:30:00,121.75,121.79,121.61,121.64,50900.0,88.4655,88.4946,88.3638,88.3856,50900.0
2013-08-07 11:40:00,121.61,121.68,121.44,121.57,22600.0,88.3638,88.4146,88.2403,88.3347,22600.0
2013-08-07 11:50:00,121.61,121.74,121.57,121.6,15600.0,88.3638,88.4582,88.3347,88.3565,15600.0
2013-08-07 12:00:00,121.57,121.65,121.57,121.62,14800.0,88.3347,88.3928,88.3347,88.371,14800.0
2013-08-07 12:10:00,121.62,121.79,121.6,121.77,10600.0,88.371,88.4946,88.3565,88.48,10600.0
2013-08-07 12:20:00,121.82,122.0,121.75,121.97,16300.0,88.5164,88.6472,88.4655,88.6254,16300.0
2013-08-07 12:30:00,121.95,122.08,121.93,122.07,14600.0,88.6108,88.7053,88.5963,88.698,14600.0
2013-08-07 12:40:00,122.07,122.09,122.01,122.04,11500.0,88.698,88.7126,88.6544,88.6762,11500.0
2013-08-07 12:50:00,122.04,122.05,121.94,122.04,29300.0,88.6762,88.6835,88.6036,88.6762,29300.0
2013-08-07 13:00:00,122.05,122.1,121.95,122.02,10900.0,88.6835,88.7198,88.6108,88.6617,10900.0
2013-08-07 13:10:00,122.04,122.08,121.98,122.08,10500.0,88.6762,88.7053,88.6326,88.7053,10500.0
2013-08-07 13:20:00,122.06,122.08,121.98,122.01,9300.0,88.6908,88.7053,88.6326,88.6544,9300.0
2013-08-07 13:30:00,122.06,122.16,122.01,122.15,18700.0,88.6908,88.7634,88.6544,88.7562,18700.0
2013-08-07 13:40:00,122.13,122.13,121.96,122.0,20500.0,88.7416,88.7416,88.6181,88.6472,20500.0
2013-08-07 13:50:00,122.01,122.08,121.95,122.06,22100.0,88.6544,88.7053,88.6108,88.6908,22100.0
2013-08-07 14:00:00,122.09,122.09,121.98,122.03,20700.0,88.7126,88.7126,88.6326,88.669,20700.0
2013-08-07 14:10:00,122.03,122.17,122.03,122.15,9800.0,88.669,88.7707,88.669,88.7562,9800.0
2013-08-07 14:20:00,122.15,122.16,121.98,122.03,13000.0,88.7562,88.7634,88.6326,88.669,13000.0
2013-08-07 14:30:00,122.05,122.16,122.04,122.15,26500.0,88.6835,88.7634,88.6762,88.7562,26500.0
2013-08-07 14:40:00,122.15,122.17,121.98,122.03,22500.0,88.7562,88.7707,88.6326,88.669,22500.0
2013-08-07 14:50:00,122.04,122.3,122.01,122.26,22400.0,88.6762,88.8651,88.6544,88.8361,22400.0
2013-08-07 15:00:00,122.24,122.33,122.18,122.25,30200.0,88.8215,88.8869,88.7779,88.8288,30200.0
2013-08-07 15:10:00,122.22,122.44,122.22,122.37,33000.0,88.807,88.9669,88.807,88.916,33000.0
2013-08-07 15:20:00,122.37,122.37,122.19,122.28,32600.0,88.916,88.916,88.7852,88.8506,32600.0
2013-08-07 15:30:00,122.28,122.31,122.18,122.29,77900.0,88.8506,88.8724,88.7779,88.8579,77900.0
2013-08-07 15:40:00,122.28,122.29,122.22,122.25,59600.0,88.8506,88.8579,88.807,88.8288,59600.0
2013-08-07 15:50:00,122.25,122.26,122.12,122.2,90500.0,88.8288,88.8361,88.7344,88.7925,90500.0
2013-08-08 09:30:00,123.43,124.5,123.31,123.88,57400.0,89.6862,90.4637,89.599,90.0132,57400.0
2013-08-08 09:40:00,123.89,124.17,123.53,123.93,68300.0,90.0205,90.2239,89.7589,90.0495,68300.0
2013-08-08 09:50:00,123.87,124.2,123.78,123.85,126800.0,90.0059,90.2457,89.9405,89.9914,126800.0
2013-08-08 10:00:00,123.86,123.87,123.33,123.64,34400.0,89.9987,90.0059,89.6136,89.8388,34400.0
2013-08-08 10:10:00,123.44,123.56,123.2,123.44,19300.0,89.6935,89.7807,89.5191,89.6935,19300.0
2013-08-08 10:20:00,123.46,123.66,123.45,123.47,14500.0,89.708,89.8533,89.7008,89.7153,14500.0
2013-08-08 10:30:00,123.43,123.49,123.13,123.48,20900.0,89.6862,89.7298,89.4682,89.7225,20900.0
2013-08-08 10:40:00,123.5,123.5,123.26,123.46,46700.0,89.7371,89.7371,89.5627,89.708,46700.0
2013-08-08 10:50:00,123.46,123.67,123.45,123.62,23500.0,89.708,89.8606,89.7008,89.8243,23500.0
2013-08-08 11:00:00,123.59,123.59,123.31,123.47,23600.0,89.8025,89.8025,89.599,89.7153,23600.0
2013-08-08 11:10:00,123.47,123.63,123.28,123.55,45600.0,89.7153,89.8315,89.5772,89.7734,45600.0
2013-08-08 11:20:00,123.52,123.6,123.36,123.45,17100.0,89.7516,89.8097,89.6354,89.7008,17100.0
2013-08-08 11:30:00,123.43,123.48,123.35,123.46,41300.0,89.6862,89.7225,89.6281,89.708,41300.0
2013-08-08 11:40:00,123.52,123.61,123.31,123.61,15300.0,89.7516,89.817,89.599,89.817,15300.0
2013-08-08 11:50:00,123.61,123.73,123.59,123.69,54600.0,89.817,89.9042,89.8025,89.8751,54600.0
2013-08-08 12:00:00,123.69,123.77,123.67,123.75,21000.0,89.8751,89.9333,89.8606,89.9187,21000.0
2013-08-08 12:10:00,123.71,124.03,123.71,124.0,48100.0,89.8897,90.1222,89.8897,90.1004,48100.0
2013-08-08 12:20:00,123.98,124.04,123.89,123.98,22900.0,90.0859,90.1295,90.0205,90.0859,22900.0
2013-08-08 12:30:00,124.01,124.08,123.95,123.96,17000.0,90.1077,90.1585,90.0641,90.0713,17000.0
2013-08-08 12:40:00,123.98,124.08,123.97,123.99,12600.0,90.0859,90.1585,90.0786,90.0931,12600.0
2013-08-08 12:50:00,124.03,124.03,123.96,123.98,14000.0,90.1222,90.1222,90.0713,90.0859,14000.0
2013-08-08 13:00:00,123.99,124.1,123.98,124.04,15200.0,90.0931,90.1731,90.0859,90.1295,15200.0
2013-08-08 13:10:00,124.0,124.01,123.98,123.98,19100.0,90.1004,90.1077,90.0859,90.0859,19100.0
2013-08-08 13:20:00,123.99,124.14,123.98,124.11,11600.0,90.0931,90.2021,90.0859,90.1803,11600.0
2013-08-08 13:30:00,124.12,124.15,124.03,124.07,12500.0,90.1876,90.2094,90.1222,90.1513,12500.0
2013-08-08 13:40:00,124.08,124.13,124.01,124.13,12300.0,90.1585,90.1949,90.1077,90.1949,12300.0
2013-08-08 13:50:00,124.14,124.17,124.07,124.11,20200.0,90.2021,90.2239,90.1513,90.1803,20200.0
2013-08-08 14:00:00,124.11,124.18,124.0,124.01,11900.0,90.1803,90.2312,90.1004,90.1077,11900.0
2013-08-08 14:10:00,124.01,124.08,124.01,124.08,20100.0,90.1077,90.1585,90.1077,90.1585,20100.0
2013-08-08 14:20:00,124.09,124.24,124.05,124.24,15500.0,90.1658,90.2748,90.1367,90.2748,15500.0
2013-08-08 14:30:00,124.24,124.24,124.09,124.2,15900.0,90.2748,90.2748,90.1658,90.2457,15900.0
2013-08-08 14:40:00,124.2,124.25,124.01,124.04,29500.0,90.2457,90.282,90.1077,90.1295,29500.0
2013-08-08 14:50:00,124.06,124.11,124.0,124.03,10400.0,90.144,90.1803,90.1004,90.1222,10400.0
2013-08-08 15:00:00,124.02,124.07,124.0,124.03,18900.0,90.1149,90.1513,90.1004,90.1222,18900.0
2013-08-08 15:10:00,124.0,124.07,123.95,123.96,27900.0,90.1004,90.1513,90.0641,90.0713,27900.0
2013-08-08 15:20:00,123.93,124.0,123.81,123.97,21400.0,90.0495,90.1004,89.9623,90.0786,21400.0
2013-08-08 15:30:00,123.98,124.03,123.88,123.94,20000.0,90.0859,90.1222,90.0132,90.0568,20000.0
2013-08-08 15:40:00,123.95,124.04,123.81,123.86,38600.0,90.0641,90.1295,89.9623,89.9987,38600.0
2013-08-08 15:50:00,123.84,123.9,123.68,123.69,96900.0,89.9841,90.0277,89.8679,89.8751,96900.0
2013-08-09 09:30:00,123.47,124.19,123.47,124.01,57500.0,89.7153,90.2384,89.7153,90.1077,57500.0
2013-08-09 09:40:00,124.13,124.3,123.95,124.19,48700.0,90.1949,90.3184,90.0641,90.2384,48700.0
2013-08-09 09:50:00,124.18,124.27,124.01,124.1,31700.0,90.2312,90.2966,90.1077,90.1731,31700.0
2013-08-09 10:00:00,124.07,124.3,123.93,124.11,38400.0,90.1513,90.3184,90.0495,90.1803,38400.0
2013-08-09 10:10:00,124.15,124.15,123.93,124.03,16000.0,90.2094,90.2094,90.0495,90.1222,16000.0
2013-08-09 10:20:00,124.0,124.2,123.71,124.19,40300.0,90.1004,90.2457,89.8897,90.2384,40300.0
2013-08-09 10:30:00,124.18,124.4,124.09,124.33,78700.0,90.2312,90.391,90.1658,90.3402,78700.0
2013-08-09 10:40:00,124.32,124.48,124.12,124.25,57200.0,90.3329,90.4492,90.1876,90.282,57200.0
2013-08-09 10:50:00,124.26,124.29,124.02,124.04,31800.0,90.2893,90.3111,90.1149,90.1295,31800.0
2013-08-09 11:00:00,124.03,124.03,123.47,123.59,23100.0,90.1222,90.1222,89.7153,89.8025,23100.0
2013-08-09 11:10:00,123.6,123.65,123.54,123.6,79600.0,89.8097,89.8461,89.7661,89.8097,79600.0
2013-08-09 11:20:00,123.61,123.62,123.06,123.14,63100.0,89.817,89.8243,89.4174,89.4755,63100.0
2013-08-09 11:30:00,123.11,123.36,123.07,123.36,43100.0,89.4537,89.6354,89.4246,89.6354,43100.0
2013-08-09 11:40:00,123.37,123.46,123.3,123.38,21900.0,89.6426,89.708,89.5918,89.6499,21900.0
2013-08-09 11:50:00,123.41,123.47,123.32,123.32,8700.0,89.6717,89.7153,89.6063,89.6063,8700.0
2013-08-09 12:00:00,123.3,123.3,123.14,123.25,30200.0,89.5918,89.5918,89.4755,89.5554,30200.0
2013-08-09 12:10:00,123.26,123.36,123.23,123.32,15200.0,89.5627,89.6354,89.5409,89.6063,15200.0
2013-08-09 12:20:00,123.29,123.4,123.21,123.35,15300.0,89.5845,89.6644,89.5264,89.6281,15300.0
2013-08-09 12:30:00,123.36,123.55,123.28,123.52,11400.0,89.6354,89.7734,89.5772,89.7516,11400.0
2013-08-09 12:40:00,123.52,123.77,123.52,123.77,16000.0,89.7516,89.9333,89.7516,89.9333,16000.0
2013-08-09 12:50:00,123.77,123.85,123.67,123.73,17300.0,89.9333,89.9914,89.8606,89.9042,17300.0
2013-08-09 13:00:00,123.73,123.77,123.57,123.77,14300.0,89.9042,89.9333,89.7879,89.9333,14300.0
2013-08-09 13:10:00,123.78,124.08,123.72,124.03,19800.0,89.9405,90.1585,89.8969,90.1222,19800.0
2013-08-09 13:20:00,124.03,124.16,124.0,124.06,16500.0,90.1222,90.2166,90.1004,90.144,16500.0
2013-08-09 13:30:00,124.08,124.08,123.98,124.0,11100.0,90.1585,90.1585,90.0859,90.1004,11100.0
2013-08-09 13:40:00,124.01,124.04,123.98,124.01,17200.0,90.1077,90.1295,90.0859,90.1077,17200.0
2013-08-09 13:50:00,124.01,124.07,123.97,124.01,19100.0,90.1077,90.1513,90.0786,90.1077,19100.0
2013-08-09 14:00:00,124.01,124.11,123.96,124.02,26100.0,90.1077,90.1803,90.0713,90.1149,26100.0
2013-08-09 14:10:00,124.02,124.15,124.0,124.13,33300.0,90.1149,90.2094,90.1004,90.1949,33300.0
2013-08-09 14:20:00,124.1,124.28,124.1,124.23,17000.0,90.1731,90.3038,90.1731,90.2675,17000.0
2013-08-09 14:30:00,124.24,124.37,124.2,124.25,29400.0,90.2748,90.3692,90.2457,90.282,29400.0
2013-08-09 14:40:00,124.26,124.35,124.23,124.31,27300.0,90.2893,90.3547,90.2675,90.3256,27300.0
2013-08-09 14:50:00,124.34,124.38,124.25,124.31,37800.0,90.3474,90.3765,90.282,90.3256,37800.0
2013-08-09 15:00:00,124.3,124.33,124.03,124.03,57000.0,90.3184,90.3402,90.1222,90.1222,57000.0
2013-08-09 15:10:00,124.02,124.09,123.97,124.06,21700.0,90.1149,90.1658,90.0786,90.144,21700.0
2013-08-09 15:20:00,124.08,124.29,124.08,124.13,41800.0,90.1585,90.3111,90.1585,90.1949,41800.0
2013-08-09 15:30:00,124.07,124.13,123.98,124.0,26600.0,90.1513,90.1949,90.0859,90.1004,26600.0
2013-08-09 15:40:00,124.01,124.12,123.89,123.98,49600.0,90.1077,90.1876,90.0205,90.0859,49600.0
2013-08-09 15:50:00,123.96,124.06,123.89,124.01,110200.0,90.0713,90.144,90.0205,90.1077,110200.0
2013-08-12 09:30:00,122.79,124.01,122.52,124.01,55900.0,89.2212,90.1077,89.025,90.1077,55900.0
2013-08-12 09:40:00,124.02,124.15,123.84,123.89,18800.0,90.1149,90.2094,89.9841,90.0205,18800.0
2013-08-12 09:50:00,123.9,124.22,123.87,123.9,26500.0,90.0277,90.2602,90.0059,90.0277,26500.0
2013-08-12 10:00:00,123.93,124.61,123.9,124.52,28900.0,90.0495,90.5436,90.0277,90.4782,28900.0
2013-08-12 10:10:00,124.59,124.78,124.46,124.54,41200.0,90.5291,90.6672,90.4346,90.4928,41200.0
2013-08-12 10:20:00,124.53,124.74,124.46,124.74,18900.0,90.4855,90.6381,90.4346,90.6381,18900.0
2013-08-12 10:30:00,124.74,125.0,124.68,124.89,29600.0,90.6381,90.827,90.5945,90.7471,29600.0
2013-08-12 10:40:00,124.92,125.16,124.91,125.07,68000.0,90.7689,90.9433,90.7616,90.8779,68000.0
2013-08-12 10:50:00,125.04,125.3,125.04,125.25,39000.0,90.8561,91.045,90.8561,91.0087,39000.0
2013-08-12 11:00:00,125.23,125.48,125.23,125.43,60600.0,90.9941,91.1758,90.9941,91.1395,60600.0
2013-08-12 11:10:00,125.43,125.59,125.38,125.48,44400.0,91.1395,91.2557,91.1031,91.1758,44400.0
2013-08-12 11:20:00,125.51,125.59,125.48,125.48,42400.0,91.1976,91.2557,91.1758,91.1758,42400.0
2013-08-12 11:30:00,125.52,125.6,125.46,125.52,47700.0,91.2048,91.263,91.1612,91.2048,47700.0
2013-08-12 11:40:00,125.55,125.84,125.54,125.68,57500.0,91.2266,91.4374,91.2194,91.3211,57500.0
2013-08-12 11:50:00,125.67,125.82,125.41,125.62,62600.0,91.3138,91.4228,91.1249,91.2775,62600.0
2013-08-12 12:00:00,125.63,125.77,125.42,125.61,53800.0,91.2848,91.3865,91.1322,91.2702,53800.0
2013-08-12 12:10:00,125.57,125.73,125.49,125.72,18300.0,91.2412,91.3574,91.183,91.3502,18300.0
2013-08-12 12:20:00,125.73,125.98,125.7,125.95,28100.0,91.3574,91.5391,91.3356,91.5173,28100.0
2013-08-12 12:30:00,125.94,126.03,125.82,125.91,67200.0,91.51,91.5754,91.4228,91.4882,67200.0
2013-08-12 12:40:00,125.91,126.08,125.88,126.06,50000.0,91.4882,91.6118,91.4664,91.5972,50000.0
2013-08-12 12:50:00,126.09,126.32,126.06,126.31,50500.0,91.619,91.7861,91.5972,91.7789,50500.0
2013-08-12 13:00:00,126.31,126.4,126.16,126.25,28800.0,91.7789,91.8443,91.6699,91.7353,28800.0
2013-08-12 13:10:00,126.23,126.37,126.19,126.32,25100.0,91.7207,91.8225,91.6917,91.7861,25100.0
2013-08-12 13:20:00,126.3,126.97,126.3,126.72,93200.0,91.7716,92.2584,91.7716,92.0768,93200.0
2013-08-12 13:30:00,126.71,126.95,126.14,126.14,86100.0,92.0695,92.2439,91.6553,91.6553,86100.0
2013-08-12 13:40:00,126.13,126.43,126.01,126.08,56500.0,91.6481,91.8661,91.5609,91.6118,56500.0
2013-08-12 13:50:00,126.08,126.08,125.86,126.0,27500.0,91.6118,91.6118,91.4519,91.5536,27500.0
2013-08-12 14:00:00,125.93,126.06,125.78,125.78,35300.0,91.5028,91.5972,91.3938,91.3938,35300.0
2013-08-12 14:10:00,125.77,125.85,125.49,125.49,30900.0,91.3865,91.4446,91.183,91.183,30900.0
2013-08-12 14:20:00,125.5,125.72,125.46,125.51,22100.0,91.1903,91.3502,91.1612,91.1976,22100.0
2013-08-12 14:30:00,125.53,125.76,125.51,125.75,25900.0,91.2121,91.3792,91.1976,91.372,25900.0
2013-08-12 14:40:00,125.75,125.86,125.71,125.86,16300.0,91.372,91.4519,91.3429,91.4519,16300.0
2013-08-12 14:50:00,125.9,125.9,125.78,125.87,14100.0,91.481,91.481,91.3938,91.4592,14100.0
2013-08-12 15:00:00,125.87,125.88,125.73,125.8,27300.0,91.4592,91.4664,91.3574,91.4083,27300.0
2013-08-12 15:10:00,125.8,126.05,125.8,125.85,23000.0,91.4083,91.59,91.4083,91.4446,23000.0
2013-08-12 15:20:00,125.85,125.97,125.83,125.84,27400.0,91.4446,91.5318,91.4301,91.4374,27400.0
2013-08-12 15:30:00,125.85,125.97,125.84,125.96,19900.0,91.4446,91.5318,91.4374,91.5246,19900.0
2013-08-12 15:40:00,125.97,126.0,125.81,125.83,36600.0,91.5318,91.5536,91.4156,91.4301,36600.0
2013-08-12 15:50:00,125.82,125.92,125.76,125.85,78400.0,91.4228,91.4955,91.3792,91.4446,78400.0
2013-08-13 09:30:00,126.79,127.26,126.13,126.46,105900.0,92.1276,92.4692,91.6481,91.8879,105900.0
2013-08-13 09:40:00,126.59,126.81,126.29,126.58,21700.0,91.9823,92.1422,91.7643,91.9751,21700.0
2013-08-13 09:50:00,126.54,126.54,125.84,126.37,31300.0,91.946,91.946,91.4374,91.8225,31300.0
2013-08-13 10:00:00,126.38,126.39,126.02,126.17,38400.0,91.8297,91.837,91.5682,91.6771,38400.0
2013-08-13 10:10:00,126.14,126.47,126.03,126.29,40300.0,91.6553,91.8951,91.5754,91.7643,40300.0
2013-08-13 10:20:00,126.26,126.92,126.25,126.85,69200.0,91.7425,92.2221,91.7353,92.1712,69200.0
2013-08-13 10:30:00,126.85,127.16,126.81,127.02,99300.0,92.1712,92.3965,92.1422,92.2948,99300.0
2013-08-13 10:40:00,127.02,127.51,127.02,127.45,59700.0,92.2948,92.6508,92.2948,92.6072,59700.0
2013-08-13 10:50:00,127.44,127.49,127.32,127.42,55400.0,92.5999,92.6363,92.5128,92.5854,55400.0
2013-08-13 11:00:00,127.41,127.51,127.38,127.49,39600.0,92.5782,92.6508,92.5564,92.6363,39600.0
2013-08-13 11:10:00,127.47,127.47,127.15,127.43,28900.0,92.6217,92.6217,92.3892,92.5927,28900.0
2013-08-13 11:20:00,127.4,127.8,127.38,127.8,51700.0,92.5709,92.8615,92.5564,92.8615,51700.0
2013-08-13 11:30:00,127.81,128.13,127.73,127.74,57400.0,92.8688,93.1013,92.8107,92.8179,57400.0
2013-08-13 11:40:00,127.74,127.89,127.71,127.87,17900.0,92.8179,92.9269,92.7961,92.9124,17900.0
2013-08-13 11:50:00,127.89,127.91,127.7,127.76,19100.0,92.9269,92.9415,92.7889,92.8325,19100.0
2013-08-13 12:00:00,127.71,127.73,127.23,127.27,49400.0,92.7961,92.8107,92.4474,92.4764,49400.0
2013-08-13 12:10:00,127.23,127.56,127.23,127.48,25200.0,92.4474,92.6871,92.4474,92.629,25200.0
2013-08-13 12:20:00,127.48,127.53,127.3,127.31,20400.0,92.629,92.6653,92.4982,92.5055,20400.0
2013-08-13 12:30:00,127.35,127.61,127.27,127.36,43100.0,92.5346,92.7235,92.4764,92.5418,43100.0
2013-08-13 12:40:00,127.35,127.46,127.18,127.33,19300.0,92.5346,92.6145,92.411,92.52,19300.0
2013-08-13 12:50:00,127.3,127.38,127.05,127.1,21000.0,92.4982,92.5564,92.3166,92.3529,21000.0
2013-08-13 13:00:00,127.06,127.15,127.01,127.01,14500.0,92.3238,92.3892,92.2875,92.2875,14500.0
2013-08-13 13:10:00,127.05,127.36,126.99,127.28,25800.0,92.3166,92.5418,92.273,92.4837,25800.0
2013-08-13 13:20:00,127.27,127.41,127.23,127.3,13700.0,92.4764,92.5782,92.4474,92.4982,13700.0
2013-08-13 13:30:00,127.32,127.39,127.26,127.31,20400.0,92.5128,92.5636,92.4692,92.5055,20400.0
2013-08-13 13:40:00,127.32,127.42,127.16,127.2,22200.0,92.5128,92.5854,92.3965,92.4256,22200.0
2013-08-13 13:50:00,127.24,127.47,127.21,127.39,20100.0,92.4546,92.6217,92.4328,92.5636,20100.0
2013-08-13 14:00:00,127.36,127.55,127.28,127.39,25300.0,92.5418,92.6799,92.4837,92.5636,25300.0
2013-08-13 14:10:00,127.38,127.45,127.26,127.35,40100.0,92.5564,92.6072,92.4692,92.5346,40100.0
2013-08-13 14:20:00,127.31,127.4,127.24,127.25,44000.0,92.5055,92.5709,92.4546,92.4619,44000.0
2013-08-13 14:30:00,127.26,127.4,127.17,127.32,97200.0,92.4692,92.5709,92.4038,92.5128,97200.0
2013-08-13 14:40:00,127.31,127.58,127.31,127.47,43400.0,92.5055,92.7017,92.5055,92.6217,43400.0
2013-08-13 14:50:00,127.49,127.54,127.36,127.52,40800.0,92.6363,92.6726,92.5418,92.6581,40800.0
2013-08-13 15:00:00,127.52,127.57,127.39,127.43,24400.0,92.6581,92.6944,92.5636,92.5927,24400.0
2013-08-13 15:10:00,127.43,127.53,127.35,127.44,27200.0,92.5927,92.6653,92.5346,92.5999,27200.0
2013-08-13 15:20:00,127.45,127.67,127.4,127.58,35000.0,92.6072,92.7671,92.5709,92.7017,35000.0
2013-08-13 15:30:00,127.58,127.59,127.45,127.45,57700.0,92.7017,92.7089,92.6072,92.6072,57700.0
2013-08-13 15:40:00,127.48,127.63,127.4,127.5,107600.0,92.629,92.738,92.5709,92.6435,107600.0
2013-08-13 15:50:00,127.51,127.57,127.45,127.56,117500.0,92.6508,92.6944,92.6072,92.6871,117500.0
2013-08-14 09:30:00,127.88,127.88,127.15,127.57,71700.0,92.9197,92.9197,92.3892,92.6944,71700.0
2013-08-14 09:40:00,127.56,128.1,127.37,127.64,110800.0,92.6871,93.0795,92.5491,92.7453,110800.0
2013-08-14 09:50:00,127.67,127.95,127.4,127.93,72800.0,92.7671,92.9705,92.5709,92.956,72800.0
2013-08-14 10:00:00,127.94,128.05,127.75,127.93,55400.0,92.9633,93.0432,92.8252,92.956,55400.0
2013-08-14 10:10:00,127.94,128.0,127.59,127.96,32100.0,92.9633,93.0069,92.7089,92.9778,32100.0
2013-08-14 10:20:00,127.98,128.3,127.98,128.09,69700.0,92.9923,93.2248,92.9923,93.0722,69700.0
2013-08-14 10:30:00,128.09,128.15,127.78,127.89,53500.0,93.0722,93.1158,92.847,92.9269,53500.0
2013-08-14 10:40:00,127.89,127.92,127.51,127.72,36800.0,92.9269,92.9487,92.6508,92.8034,36800.0
2013-08-14 10:50:00,127.72,127.78,127.53,127.69,42000.0,92.8034,92.847,92.6653,92.7816,42000.0
2013-08-14 11:00:00,127.66,127.76,127.57,127.67,39100.0,92.7598,92.8325,92.6944,92.7671,39100.0
2013-08-14 11:10:00,127.6,128.26,127.51,128.24,57800.0,92.7162,93.1958,92.6508,93.1812,57800.0
2013-08-14 11:20:00,128.22,128.22,127.71,127.87,59500.0,93.1667,93.1667,92.7961,92.9124,59500.0
2013-08-14 11:30:00,127.85,128.05,127.82,127.93,38200.0,92.8979,93.0432,92.8761,92.956,38200.0
2013-08-14 11:40:00,127.93,128.01,127.88,127.93,24900.0,92.956,93.0141,92.9197,92.956,24900.0
2013-08-14 11:50:00,127.91,128.06,127.86,128.05,29500.0,92.9415,93.0505,92.9051,93.0432,29500.0
2013-08-14 12:00:00,128.06,128.11,127.97,128.0,27500.0,93.0505,93.0868,92.9851,93.0069,27500.0
2013-08-14 12:10:00,128.0,128.01,127.89,127.89,13600.0,93.0069,93.0141,92.9269,92.9269,13600.0
2013-08-14 12:20:00,127.9,127.95,127.63,127.82,18600.0,92.9342,92.9705,92.738,92.8761,18600.0
2013-08-14 12:30:00,127.83,127.89,127.54,127.63,17900.0,92.8833,92.9269,92.6726,92.738,17900.0
2013-08-14 12:40:00,127.64,127.66,127.56,127.57,19800.0,92.7453,92.7598,92.6871,92.6944,19800.0
2013-08-14 12:50:00,127.55,127.7,127.5,127.66,26500.0,92.6799,92.7889,92.6435,92.7598,26500.0
2013-08-14 13:00:00,127.66,127.72,127.57,127.69,14700.0,92.7598,92.8034,92.6944,92.7816,14700.0
2013-08-14 13:10:00,127.69,127.81,127.66,127.81,12100.0,92.7816,92.8688,92.7598,92.8688,12100.0
2013-08-14 13:20:00,127.78,127.8,127.71,127.71,9200.0,92.847,92.8615,92.7961,92.7961,9200.0
2013-08-14 13:30:00,127.71,127.81,127.39,127.73,80300.0,92.7961,92.8688,92.5636,92.8107,80300.0
2013-08-14 13:40:00,127.64,127.74,127.5,127.55,13600.0,92.7453,92.8179,92.6435,92.6799,13600.0
2013-08-14 13:50:00,127.58,127.73,127.53,127.65,21300.0,92.7017,92.8107,92.6653,92.7525,21300.0
2013-08-14 14:00:00,127.68,127.77,127.63,127.75,26700.0,92.7743,92.8397,92.738,92.8252,26700.0
2013-08-14 14:10:00,127.75,127.77,127.63,127.63,34000.0,92.8252,92.8397,92.738,92.738,34000.0
2013-08-14 14:20:00,127.65,127.84,127.59,127.84,39600.0,92.7525,92.8906,92.7089,92.8906,39600.0
2013-08-14 14:30:00,127.79,127.85,127.59,127.71,17900.0,92.8543,92.8979,92.7089,92.7961,17900.0
2013-08-14 14:40:00,127.71,127.74,127.57,127.71,30800.0,92.7961,92.8179,92.6944,92.7961,30800.0
2013-08-14 14:50:00,127.69,127.76,127.65,127.69,43800.0,92.7816,92.8325,92.7525,92.7816,43800.0
2013-08-14 15:00:00,127.69,127.78,127.66,127.75,47100.0,92.7816,92.847,92.7598,92.8252,47100.0
2013-08-14 15:10:00,127.74,127.85,127.69,127.71,64100.0,92.8179,92.8979,92.7816,92.7961,64100.0
2013-08-14 15:20:00,127.73,127.94,127.68,127.78,36100.0,92.8107,92.9633,92.7743,92.847,36100.0
2013-08-14 15:30:00,127.77,127.77,127.53,127.63,61800.0,92.8397,92.8397,92.6653,92.738,61800.0
2013-08-14 15:40:00,127.63,127.74,127.5,127.65,84100.0,92.738,92.8179,92.6435,92.7525,84100.0
2013-08-14 15:50:00,127.66,127.73,127.49,127.53,75200.0,92.7598,92.8107,92.6363,92.6653,75200.0
2013-08-15 09:30:00,125.89,125.89,124.85,125.11,83400.0,91.4737,91.4737,90.718,90.9069,83400.0
2013-08-15 09:40:00,125.11,125.28,124.86,125.05,67600.0,90.9069,91.0305,90.7253,90.8633,67600.0
2013-08-15 09:50:00,125.05,125.07,124.6,124.84,50800.0,90.8633,90.8779,90.5364,90.7107,50800.0
2013-08-15 10:00:00,124.72,124.84,124.17,124.39,46500.0,90.6236,90.7107,90.2239,90.3838,46500.0
2013-08-15 10:10:00,124.39,124.5,124.14,124.41,39300.0,90.3838,90.4637,90.2021,90.3983,39300.0
2013-08-15 10:20:00,124.41,125.04,124.28,125.04,38800.0,90.3983,90.8561,90.3038,90.8561,38800.0
2013-08-15 10:30:00,125.0,125.33,124.78,125.19,22100.0,90.827,91.0668,90.6672,90.9651,22100.0
2013-08-15 10:40:00,125.21,125.23,124.8,124.81,19000.0,90.9796,90.9941,90.6817,90.6889,19000.0
2013-08-15 10:50:00,124.81,124.81,124.58,124.62,18900.0,90.6889,90.6889,90.5218,90.5509,18900.0
2013-08-15 11:00:00,124.63,124.89,124.63,124.86,7800.0,90.5582,90.7471,90.5582,90.7253,7800.0
2013-08-15 11:10:00,124.88,125.04,124.78,125.02,34900.0,90.7398,90.8561,90.6672,90.8415,34900.0
2013-08-15 11:20:00,124.97,125.11,124.87,124.95,11100.0,90.8052,90.9069,90.7325,90.7907,11100.0
2013-08-15 11:30:00,124.94,125.27,124.84,125.2,36700.0,90.7834,91.0232,90.7107,90.9723,36700.0
2013-08-15 11:40:00,125.22,125.49,125.22,125.42,36600.0,90.9869,91.183,90.9869,91.1322,36600.0
2013-08-15 11:50:00,125.42,125.42,125.03,125.03,29200.0,91.1322,91.1322,90.8488,90.8488,29200.0
2013-08-15 12:00:00,125.02,125.1,124.94,125.06,24600.0,90.8415,90.8997,90.7834,90.8706,24600.0
2013-08-15 12:10:00,125.06,125.2,124.99,125.17,17000.0,90.8706,90.9723,90.8197,90.9505,17000.0
2013-08-15 12:20:00,125.17,125.33,125.15,125.16,11200.0,90.9505,91.0668,90.936,90.9433,11200.0
2013-08-15 12:30:00,125.17,125.28,124.93,125.0,13100.0,90.9505,91.0305,90.7761,90.827,13100.0
2013-08-15 12:40:00,125.1,125.31,124.99,125.0,14600.0,90.8997,91.0523,90.8197,90.827,14600.0
2013-08-15 12:50:00,125.01,125.13,124.98,125.07,32600.0,90.8343,90.9215,90.8125,90.8779,32600.0
2013-08-15 13:00:00,125.06,125.15,124.9,124.97,15700.0,90.8706,90.936,90.7543,90.8052,15700.0
2013-08-15 13:10:00,125.03,125.03,124.74,124.82,20900.0,90.8488,90.8488,90.6381,90.6962,20900.0
2013-08-15 13:20:00,124.78,124.89,124.75,124.79,21500.0,90.6672,90.7471,90.6454,90.6744,21500.0
2013-08-15 13:30:00,124.79,124.87,124.7,124.71,9900.0,90.6744,90.7325,90.609,90.6163,9900.0
2013-08-15 13:40:00,124.7,124.96,124.7,124.93,20900.0,90.609,90.7979,90.609,90.7761,20900.0
2013-08-15 13:50:00,124.97,125.5,124.93,125.09,102900.0,90.8052,91.1903,90.7761,90.8924,102900.0
2013-08-15 14:00:00,125.12,125.17,124.9,124.93,22500.0,90.9142,90.9505,90.7543,90.7761,22500.0
2013-08-15 14:10:00,124.93,124.95,124.75,124.8,29000.0,90.7761,90.7907,90.6454,90.6817,29000.0
2013-08-15 14:20:00,124.82,125.31,124.77,125.31,35400.0,90.6962,91.0523,90.6599,91.0523,35400.0
2013-08-15 14:30:00,125.29,125.49,125.17,125.18,49200.0,91.0377,91.183,90.9505,90.9578,49200.0
2013-08-15 14:40:00,125.19,125.37,125.05,125.19,33500.0,90.9651,91.0959,90.8633,90.9651,33500.0
2013-08-15 14:50:00,125.15,125.22,125.02,125.1,21300.0,90.936,90.9869,90.8415,90.8997,21300.0
2013-08-15 15:00:00,125.1,125.1,124.83,124.83,24500.0,90.8997,90.8997,90.7035,90.7035,24500.0
2013-08-15 15:10:00,124.8,124.85,124.53,124.55,42600.0,90.6817,90.718,90.4855,90.5,42600.0
2013-08-15 15:20:00,124.55,124.78,124.54,124.7,26500.0,90.5,90.6672,90.4928,90.609,26500.0
2013-08-15 15:30:00,124.72,124.85,124.65,124.69,40600.0,90.6236,90.718,90.5727,90.6018,40600.0
2013-08-15 15:40:00,124.7,124.82,124.6,124.68,70700.0,90.609,90.6962,90.5364,90.5945,70700.0
2013-08-15 15:50:00,124.68,124.82,124.56,124.69,110100.0,90.5945,90.6962,90.5073,90.6018,110100.0
2013-08-16 09:30:00,124.73,125.54,124.63,125.45,96900.0,90.6308,91.2194,90.5582,91.154,96900.0
2013-08-16 09:40:00,125.47,126.09,125.23,126.03,50800.0,91.1685,91.619,90.9941,91.5754,50800.0
2013-08-16 09:50:00,126.0,126.24,125.63,125.82,37300.0,91.5536,91.728,91.2848,91.4228,37300.0
2013-08-16 10:00:00,125.82,126.17,125.58,125.81,49200.0,91.4228,91.6771,91.2484,91.4156,49200.0
2013-08-16 10:10:00,125.8,125.8,125.32,125.35,18200.0,91.4083,91.4083,91.0595,91.0813,18200.0
2013-08-16 10:20:00,125.35,125.63,125.27,125.57,21900.0,91.0813,91.2848,91.0232,91.2412,21900.0
2013-08-16 10:30:00,125.57,125.81,125.31,125.72,16800.0,91.2412,91.4156,91.0523,91.3502,16800.0
2013-08-16 10:40:00,125.73,125.87,125.51,125.84,11500.0,91.3574,91.4592,91.1976,91.4374,11500.0
2013-08-16 10:50:00,125.83,125.99,125.55,125.55,30900.0,91.4301,91.5464,91.2266,91.2266,30900.0
2013-08-16 11:00:00,125.62,125.74,125.32,125.32,34700.0,91.2775,91.3647,91.0595,91.0595,34700.0
2013-08-16 11:10:00,125.38,125.83,125.27,125.63,35300.0,91.1031,91.4301,91.0232,91.2848,35300.0
2013-08-16 11:20:00,125.63,125.63,125.2,125.33,26000.0,91.2848,91.2848,90.9723,91.0668,26000.0
2013-08-16 11:30:00,125.28,125.53,125.26,125.53,16900.0,91.0305,91.2121,91.0159,91.2121,16900.0
2013-08-16 11:40:00,125.53,125.57,125.22,125.26,14300.0,91.2121,91.2412,90.9869,91.0159,14300.0
2013-08-16 11:50:00,125.28,125.4,125.19,125.33,20100.0,91.0305,91.1177,90.9651,91.0668,20100.0
2013-08-16 12:00:00,125.3,125.48,125.24,125.32,38700.0,91.045,91.1758,91.0014,91.0595,38700.0
2013-08-16 12:10:00,125.34,125.48,125.29,125.29,25800.0,91.0741,91.1758,91.0377,91.0377,25800.0
2013-08-16 12:20:00,125.28,125.42,125.13,125.22,30400.0,91.0305,91.1322,90.9215,90.9869,30400.0
2013-08-16 12:30:00,125.17,125.3,125.14,125.27,25200.0,90.9505,91.045,90.9287,91.0232,25200.0
2013-08-16 12:40:00,125.27,125.3,125.0,125.0,10100.0,91.0232,91.045,90.827,90.827,10100.0
2013-08-16 12:50:00,125.02,125.28,125.01,125.14,20200.0,90.8415,91.0305,90.8343,90.9287,20200.0
2013-08-16 13:00:00,125.15,125.16,124.8,124.91,21200.0,90.936,90.9433,90.6817,90.7616,21200.0
2013-08-16 13:10:00,124.88,125.05,124.84,124.91,24900.0,90.7398,90.8633,90.7107,90.7616,24900.0
2013-08-16 13:20:00,124.91,125.26,124.76,124.84,23400.0,90.7616,91.0159,90.6526,90.7107,23400.0
2013-08-16 13:30:00,124.81,124.91,124.68,124.68,12100.0,90.6889,90.7616,90.5945,90.5945,12100.0
2013-08-16 13:40:00,124.68,124.91,124.59,124.85,18300.0,90.5945,90.7616,90.5291,90.718,18300.0
2013-08-16 13:50:00,124.85,124.99,124.69,124.74,18300.0,90.718,90.8197,90.6018,90.6381,18300.0
2013-08-16 14:00:00,124.8,124.83,124.53,124.68,27300.0,90.6817,90.7035,90.4855,90.5945,27300.0
2013-08-16 14:10:00,124.7,124.83,124.64,124.66,20300.0,90.609,90.7035,90.5654,90.58,20300.0
2013-08-16 14:20:00,124.67,124.75,124.64,124.73,24500.0,90.5872,90.6454,90.5654,90.6308,24500.0
2013-08-16 14:30:00,124.75,124.75,124.6,124.7,16000.0,90.6454,90.6454,90.5364,90.609,16000.0
2013-08-16 14:40:00,124.68,124.84,124.65,124.77,14900.0,90.5945,90.7107,90.5727,90.6599,14900.0
2013-08-16 14:50:00,124.8,125.14,124.79,125.05,18900.0,90.6817,90.9287,90.6744,90.8633,18900.0
2013-08-16 15:00:00,125.04,125.14,124.97,125.05,22300.0,90.8561,90.9287,90.8052,90.8633,22300.0
2013-08-16 15:10:00,125.09,125.17,124.97,125.05,19000.0,90.8924,90.9505,90.8052,90.8633,19000.0
2013-08-16 15:20:00,125.01,125.16,125.01,125.07,15100.0,90.8343,90.9433,90.8343,90.8779,15100.0
2013-08-16 15:30:00,125.11,125.35,125.11,125.3,28900.0,90.9069,91.0813,90.9069,91.045,28900.0
2013-08-16 15:40:00,125.31,125.32,125.01,125.03,32500.0,91.0523,91.0595,90.8343,90.8488,32500.0
2013-08-16 15:50:00,125.03,125.1,124.89,124.96,98200.0,90.8488,90.8997,90.7471,90.7979,98200.0
2013-08-19 09:30:00,125.02,125.46,124.48,125.21,40600.0,90.8415,91.1612,90.4492,90.9796,40600.0
2013-08-19 09:40:00,125.19,125.82,125.19,125.6,34500.0,90.9651,91.4228,90.9651,91.263,34500.0
2013-08-19 09:50:00,125.61,125.62,125.17,125.3,22700.0,91.2702,91.2775,90.9505,91.045,22700.0
2013-08-19 10:00:00,125.36,125.52,124.9,124.9,31500.0,91.0886,91.2048,90.7543,90.7543,31500.0
2013-08-19 10:10:00,124.91,125.08,124.68,124.68,14000.0,90.7616,90.8851,90.5945,90.5945,14000.0
2013-08-19 10:20:00,124.75,124.77,124.3,124.39,26100.0,90.6454,90.6599,90.3184,90.3838,26100.0
2013-08-19 10:30:00,124.4,124.43,124.23,124.4,28500.0,90.391,90.4128,90.2675,90.391,28500.0
2013-08-19 10:40:00,124.43,124.5,124.3,124.34,25000.0,90.4128,90.4637,90.3184,90.3474,25000.0
2013-08-19 10:50:00,124.33,124.36,124.03,124.12,26600.0,90.3402,90.362,90.1222,90.1876,26600.0
2013-08-19 11:00:00,124.14,124.38,124.07,124.11,38500.0,90.2021,90.3765,90.1513,90.1803,38500.0
2013-08-19 11:10:00,124.11,124.21,123.95,124.01,37900.0,90.1803,90.253,90.0641,90.1077,37900.0
2013-08-19 11:20:00,124.04,124.29,124.01,124.25,19000.0,90.1295,90.3111,90.1077,90.282,19000.0
2013-08-19 11:30:00,124.27,124.42,124.2,124.22,9400.0,90.2966,90.4056,90.2457,90.2602,9400.0
2013-08-19 11:40:00,124.26,124.26,123.98,124.11,42400.0,90.2893,90.2893,90.0859,90.1803,42400.0
2013-08-19 11:50:00,124.11,124.29,124.0,124.26,69500.0,90.1803,90.3111,90.1004,90.2893,69500.0
2013-08-19 12:00:00,124.2,124.26,124.06,124.22,20200.0,90.2457,90.2893,90.144,90.2602,20200.0
2013-08-19 12:10:00,124.22,124.43,124.17,124.39,23700.0,90.2602,90.4128,90.2239,90.3838,23700.0
2013-08-19 12:20:00,124.38,124.43,124.09,124.34,70300.0,90.3765,90.4128,90.1658,90.3474,70300.0
2013-08-19 12:30:00,124.34,124.4,124.19,124.22,16000.0,90.3474,90.391,90.2384,90.2602,16000.0
2013-08-19 12:40:00,124.21,124.25,124.09,124.1,10700.0,90.253,90.282,90.1658,90.1731,10700.0
2013-08-19 12:50:00,124.13,124.23,124.11,124.21,23000.0,90.1949,90.2675,90.1803,90.253,23000.0
2013-08-19 13:00:00,124.19,124.19,124.06,124.13,21700.0,90.2384,90.2384,90.144,90.1949,21700.0
2013-08-19 13:10:00,124.12,124.14,124.05,124.05,10200.0,90.1876,90.2021,90.1367,90.1367,10200.0
2013-08-19 13:20:00,124.07,124.18,123.94,124.13,47800.0,90.1513,90.2312,90.0568,90.1949,47800.0
2013-08-19 13:30:00,124.13,124.21,123.94,124.11,43600.0,90.1949,90.253,90.0568,90.1803,43600.0
2013-08-19 13:40:00,124.1,124.16,123.98,124.1,65000.0,90.1731,90.2166,90.0859,90.1731,65000.0
2013-08-19 13:50:00,124.09,124.23,123.95,124.16,37200.0,90.1658,90.2675,90.0641,90.2166,37200.0
2013-08-19 14:00:00,124.17,124.24,124.05,124.14,20800.0,90.2239,90.2748,90.1367,90.2021,20800.0
2013-08-19 14:10:00,124.12,124.38,124.12,124.26,19800.0,90.1876,90.3765,90.1876,90.2893,19800.0
2013-08-19 14:20:00,124.29,124.29,123.85,123.98,41200.0,90.3111,90.3111,89.9914,90.0859,41200.0
2013-08-19 14:30:00,123.98,124.02,123.71,123.87,26300.0,90.0859,90.1149,89.8897,90.0059,26300.0
2013-08-19 14:40:00,123.87,123.88,123.82,123.87,25200.0,90.0059,90.0132,89.9696,90.0059,25200.0
2013-08-19 14:50:00,123.86,123.91,123.79,123.89,24100.0,89.9987,90.035,89.9478,90.0205,24100.0
2013-08-19 15:00:00,123.9,123.91,123.65,123.66,16500.0,90.0277,90.035,89.8461,89.8533,16500.0
2013-08-19 15:10:00,123.66,123.96,123.64,123.83,55200.0,89.8533,90.0713,89.8388,89.9769,55200.0
2013-08-19 15:20:00,123.84,124.08,123.8,123.8,47200.0,89.9841,90.1585,89.9551,89.9551,47200.0
2013-08-19 15:30:00,123.79,123.98,123.77,123.78,55800.0,89.9478,90.0859,89.9333,89.9405,55800.0
2013-08-19 15:40:00,123.78,123.85,123.66,123.83,70600.0,89.9405,89.9914,89.8533,89.9769,70600.0
2013-08-19 15:50:00,123.84,123.95,123.73,123.83,116200.0,89.9841,90.0641,89.9042,89.9769,116200.0
2013-08-20 09:30:00,123.61,123.79,122.77,123.04,42100.0,90.2713,90.4027,89.6578,89.855,42100.0
2013-08-20 09:40:00,123.05,123.16,122.58,122.96,13000.0,89.8623,89.9427,89.5191,89.7966,13000.0
2013-08-20 09:50:00,123.02,123.05,122.67,122.69,17600.0,89.8404,89.8623,89.5848,89.5994,17600.0
2013-08-20 10:00:00,122.76,123.06,122.75,122.92,17600.0,89.6505,89.8696,89.6432,89.7674,17600.0
2013-08-20 10:10:00,122.91,123.05,122.63,122.85,14300.0,89.7601,89.8623,89.5556,89.7163,14300.0
2013-08-20 10:20:00,122.85,123.3,122.85,123.13,14200.0,89.7163,90.0449,89.7163,89.9208,14200.0
2013-08-20 10:30:00,123.13,123.41,123.03,123.38,16700.0,89.9208,90.1252,89.8477,90.1033,16700.0
2013-08-20 10:40:00,123.42,123.88,123.42,123.82,39100.0,90.1325,90.4685,90.1325,90.4247,39100.0
2013-08-20 10:50:00,123.83,123.83,123.48,123.5,20400.0,90.432,90.432,90.1764,90.191,20400.0
2013-08-20 11:00:00,123.56,123.75,123.46,123.73,32900.0,90.2348,90.3735,90.1617,90.3589,32900.0
2013-08-20 11:10:00,123.74,123.76,123.46,123.55,17700.0,90.3662,90.3808,90.1617,90.2275,17700.0
2013-08-20 11:20:00,123.51,123.71,123.49,123.64,19200.0,90.1983,90.3443,90.1837,90.2932,19200.0
2013-08-20 11:30:00,123.69,123.94,123.69,123.81,18100.0,90.3297,90.5123,90.3297,90.4173,18100.0
2013-08-20 11:40:00,123.81,124.0,123.8,123.9,12700.0,90.4173,90.5561,90.41,90.4831,12700.0
2013-08-20 11:50:00,123.91,123.94,123.76,123.84,20400.0,90.4904,90.5123,90.3808,90.4393,20400.0
2013-08-20 12:00:00,123.85,123.96,123.84,123.96,12500.0,90.4466,90.5269,90.4393,90.5269,12500.0
2013-08-20 12:10:00,123.86,123.87,123.75,123.8,11600.0,90.4539,90.4612,90.3735,90.41,11600.0
2013-08-20 12:20:00,123.86,123.95,123.79,123.86,12900.0,90.4539,90.5196,90.4027,90.4539,12900.0
2013-08-20 12:30:00,123.86,123.91,123.75,123.78,8400.0,90.4539,90.4904,90.3735,90.3954,8400.0
2013-08-20 12:40:00,123.81,124.0,123.75,123.95,23300.0,90.4173,90.5561,90.3735,90.5196,23300.0
2013-08-20 12:50:00,123.93,124.18,123.93,124.12,90600.0,90.505,90.6876,90.505,90.6437,90600.0
2013-08-20 13:00:00,124.09,124.3,124.09,124.15,9100.0,90.6218,90.7752,90.6218,90.6656,9100.0
2013-08-20 13:10:00,124.14,124.29,124.14,124.22,8800.0,90.6583,90.7679,90.6583,90.7168,8800.0
2013-08-20 13:20:00,124.22,124.26,124.03,124.12,7800.0,90.7168,90.746,90.578,90.6437,7800.0
2013-08-20 13:30:00,124.1,124.26,124.08,124.1,74000.0,90.6291,90.746,90.6145,90.6291,74000.0
2013-08-20 13:40:00,124.1,124.28,124.1,124.17,9100.0,90.6291,90.7606,90.6291,90.6803,9100.0
2013-08-20 13:50:00,124.2,124.2,123.93,123.99,10100.0,90.7022,90.7022,90.505,90.5488,10100.0
2013-08-20 14:00:00,124.01,124.13,123.95,123.95,9500.0,90.5634,90.651,90.5196,90.5196,9500.0
2013-08-20 14:10:00,123.95,123.98,123.87,123.94,13300.0,90.5196,90.5415,90.4612,90.5123,13300.0
2013-08-20 14:20:00,123.93,124.08,123.84,124.01,14000.0,90.505,90.6145,90.4393,90.5634,14000.0
2013-08-20 14:30:00,124.02,124.05,123.75,123.9,17400.0,90.5707,90.5926,90.3735,90.4831,17400.0
2013-08-20 14:40:00,123.88,123.89,123.73,123.78,15900.0,90.4685,90.4758,90.3589,90.3954,15900.0
2013-08-20 14:50:00,123.82,123.83,123.51,123.59,41500.0,90.4247,90.432,90.1983,90.2567,41500.0
2013-08-20 15:00:00,123.61,123.85,123.61,123.84,14600.0,90.2713,90.4466,90.2713,90.4393,14600.0
2013-08-20 15:10:00,123.82,123.95,123.78,123.94,32400.0,90.4247,90.5196,90.3954,90.5123,32400.0
2013-08-20 15:20:00,123.91,123.92,123.79,123.92,18600.0,90.4904,90.4977,90.4027,90.4977,18600.0
2013-08-20 15:30:00,123.9,124.02,123.83,123.83,30700.0,90.4831,90.5707,90.432,90.432,30700.0
2013-08-20 15:40:00,123.83,123.91,123.63,123.79,46700.0,90.432,90.4904,90.2859,90.4027,46700.0
2013-08-20 15:50:00,123.79,123.86,123.59,123.63,63900.0,90.4027,90.4539,90.2567,90.2859,63900.0
2013-08-21 09:30:00,123.41,123.98,122.84,123.98,49500.0,90.1252,90.5415,89.709,90.5415,49500.0
2013-08-21 09:40:00,123.99,124.3,123.62,124.19,28300.0,90.5488,90.7752,90.2786,90.6949,28300.0
2013-08-21 09:50:00,124.14,124.14,123.37,123.46,22200.0,90.6583,90.6583,90.096,90.1617,22200.0
2013-08-21 10:00:00,123.38,124.02,123.36,123.85,23500.0,90.1033,90.5707,90.0887,90.4466,23500.0
2013-08-21 10:10:00,123.85,123.94,123.56,123.78,28000.0,90.4466,90.5123,90.2348,90.3954,28000.0
2013-08-21 10:20:00,123.89,123.93,123.73,123.8,23400.0,90.4758,90.505,90.3589,90.41,23400.0
2013-08-21 10:30:00,123.77,123.82,123.46,123.68,31700.0,90.3881,90.4247,90.1617,90.3224,31700.0
2013-08-21 10:40:00,123.71,123.93,123.71,123.81,11000.0,90.3443,90.505,90.3443,90.4173,11000.0
2013-08-21 10:50:00,123.79,124.11,123.76,124.03,40200.0,90.4027,90.6364,90.3808,90.578,40200.0
2013-08-21 11:00:00,124.05,124.19,123.98,124.19,23900.0,90.5926,90.6949,90.5415,90.6949,23900.0
2013-08-21 11:10:00,124.16,124.41,124.09,124.1,58600.0,90.673,90.8555,90.6218,90.6291,58600.0
2013-08-21 11:20:00,124.1,124.21,123.99,124.0,37100.0,90.6291,90.7095,90.5488,90.5561,37100.0
2013-08-21 11:30:00,123.98,124.15,123.92,123.95,33100.0,90.5415,90.6656,90.4977,90.5196,33100.0
2013-08-21 11:40:00,123.97,124.14,123.95,124.03,35500.0,90.5342,90.6583,90.5196,90.578,35500.0
2013-08-21 11:50:00,124.04,124.11,123.92,124.04,55400.0,90.5853,90.6364,90.4977,90.5853,55400.0
2013-08-21 12:00:00,124.0,124.07,123.96,124.03,24300.0,90.5561,90.6072,90.5269,90.578,24300.0
2013-08-21 12:10:00,124.03,124.21,124.0,124.14,15800.0,90.578,90.7095,90.5561,90.6583,15800.0
2013-08-21 12:20:00,124.1,124.13,123.99,124.04,15100.0,90.6291,90.651,90.5488,90.5853,15100.0
2013-08-21 12:30:00,124.02,124.12,123.96,124.07,23900.0,90.5707,90.6437,90.5269,90.6072,23900.0
2013-08-21 12:40:00,124.06,124.17,124.03,124.07,17800.0,90.5999,90.6803,90.578,90.6072,17800.0
2013-08-21 12:50:00,124.04,124.15,124.03,124.11,30600.0,90.5853,90.6656,90.578,90.6364,30600.0
2013-08-21 13:00:00,124.11,124.14,124.02,124.04,25500.0,90.6364,90.6583,90.5707,90.5853,25500.0
2013-08-21 13:10:00,124.06,124.18,124.04,124.06,14600.0,90.5999,90.6876,90.5853,90.5999,14600.0
2013-08-21 13:20:00,124.08,124.13,124.03,124.13,26400.0,90.6145,90.651,90.578,90.651,26400.0
2013-08-21 13:30:00,124.12,124.16,124.05,124.15,9700.0,90.6437,90.673,90.5926,90.6656,9700.0
2013-08-21 13:40:00,124.13,124.23,124.11,124.15,37100.0,90.651,90.7241,90.6364,90.6656,37100.0
2013-08-21 13:50:00,124.15,124.16,124.1,124.14,17300.0,90.6656,90.673,90.6291,90.6583,17300.0
2013-08-21 14:00:00,124.13,124.15,123.7,124.05,92800.0,90.651,90.6656,90.337,90.5926,92800.0
2013-08-21 14:10:00,124.07,124.21,123.93,124.1,47900.0,90.6072,90.7095,90.505,90.6291,47900.0
2013-08-21 14:20:00,124.1,124.34,123.94,124.34,41400.0,90.6291,90.8044,90.5123,90.8044,41400.0
2013-08-21 14:30:00,124.31,125.35,124.31,124.65,113900.0,90.7825,91.542,90.7825,91.0308,113900.0
2013-08-21 14:40:00,124.63,125.02,124.54,124.97,34100.0,91.0162,91.301,90.9505,91.2645,34100.0
2013-08-21 14:50:00,124.93,125.01,124.73,124.76,48800.0,91.2353,91.2937,91.0892,91.1111,48800.0
2013-08-21 15:00:00,124.73,124.8,124.42,124.49,21100.0,91.0892,91.1403,90.8628,90.9139,21100.0
2013-08-21 15:10:00,124.43,124.58,124.21,124.21,36700.0,90.8701,90.9797,90.7095,90.7095,36700.0
2013-08-21 15:20:00,124.2,124.23,123.98,124.06,31100.0,90.7022,90.7241,90.5415,90.5999,31100.0
2013-08-21 15:30:00,124.07,124.14,123.92,124.0,87100.0,90.6072,90.6583,90.4977,90.5561,87100.0
2013-08-21 15:40:00,124.0,124.03,123.64,123.69,139500.0,90.5561,90.578,90.2932,90.3297,139500.0
2013-08-21 15:50:00,123.67,123.8,123.32,123.47,208700.0,90.3151,90.41,90.0595,90.1691,208700.0
2013-08-22 09:30:00,124.14,126.08,124.14,126.08,143800.0,90.6583,92.0751,90.6583,92.0751,143800.0
2013-08-22 09:40:00,125.92,126.31,125.76,125.78,72300.0,91.9583,92.2431,91.8414,91.856,72300.0
2013-08-22 09:50:00,125.91,126.23,125.74,126.19,37200.0,91.951,92.1847,91.8268,92.1554,37200.0
2013-08-22 10:00:00,126.21,126.3,125.89,126.03,52200.0,92.17,92.2358,91.9364,92.0386,52200.0
2013-08-22 10:10:00,126.01,126.69,125.88,126.67,46500.0,92.024,92.5206,91.9291,92.506,46500.0
2013-08-22 10:20:00,126.69,127.15,126.66,127.11,80900.0,92.5206,92.8565,92.4987,92.8273,80900.0
2013-08-22 10:30:00,127.14,127.56,127.1,127.28,55900.0,92.8492,93.1559,92.82,92.9515,55900.0
2013-08-22 10:40:00,127.33,127.59,127.12,127.12,46600.0,92.988,93.1779,92.8346,92.8346,46600.0
2013-08-22 10:50:00,127.13,127.3,127.07,127.22,31100.0,92.8419,92.9661,92.7981,92.9076,31100.0
2013-08-22 11:00:00,127.25,127.27,126.8,127.03,61300.0,92.9296,92.9442,92.6009,92.7689,61300.0
2013-08-22 11:10:00,127.0,127.06,126.66,126.8,29600.0,92.747,92.7908,92.4987,92.6009,29600.0
2013-08-22 11:20:00,126.81,126.85,126.29,126.38,51300.0,92.6082,92.6374,92.2285,92.2942,51300.0
2013-08-22 11:30:00,126.38,126.61,126.35,126.35,43400.0,92.2942,92.4622,92.2723,92.2723,43400.0
2013-08-22 11:40:00,126.35,126.57,126.14,126.55,44900.0,92.2723,92.433,92.1189,92.4183,44900.0
2013-08-22 11:50:00,126.55,126.62,126.15,126.24,54900.0,92.4183,92.4695,92.1262,92.192,54900.0
2013-08-22 12:00:00,126.23,126.64,126.22,126.6,32300.0,92.1847,92.4841,92.1774,92.4549,32300.0
2013-08-22 12:10:00,126.61,126.64,126.49,126.58,77300.0,92.4622,92.4841,92.3745,92.4403,77300.0
2013-08-22 12:20:00,126.54,126.62,126.23,126.35,17800.0,92.411,92.4695,92.1847,92.2723,17800.0
2013-08-22 12:30:00,126.29,126.86,126.29,126.72,24500.0,92.2285,92.6447,92.2285,92.5425,24500.0
2013-08-22 12:40:00,126.71,126.77,126.5,126.52,10300.0,92.5352,92.579,92.3818,92.3964,10300.0
2013-08-22 12:50:00,126.5,126.52,126.2,126.28,10500.0,92.3818,92.3964,92.1627,92.2212,10500.0
2013-08-22 13:00:00,126.32,126.44,126.23,126.38,24100.0,92.2504,92.338,92.1847,92.2942,24100.0
2013-08-22 13:10:00,126.44,126.47,126.15,126.25,31800.0,92.338,92.3599,92.1262,92.1993,31800.0
2013-08-22 13:20:00,126.25,126.51,126.25,126.51,17600.0,92.1993,92.3891,92.1993,92.3891,17600.0
2013-08-22 13:30:00,126.54,126.55,126.3,126.53,10800.0,92.411,92.4183,92.2358,92.4037,10800.0
2013-08-22 13:40:00,126.52,126.57,126.15,126.15,62100.0,92.3964,92.433,92.1262,92.1262,62100.0
2013-08-22 13:50:00,126.17,126.37,126.14,126.23,22900.0,92.1408,92.2869,92.1189,92.1847,22900.0
2013-08-22 14:00:00,126.24,126.39,126.22,126.23,8600.0,92.192,92.3015,92.1774,92.1847,8600.0
2013-08-22 14:10:00,126.27,126.32,126.21,126.21,12300.0,92.2139,92.2504,92.17,92.17,12300.0
2013-08-22 14:20:00,126.21,126.56,126.21,126.46,12700.0,92.17,92.4257,92.17,92.3526,12700.0
2013-08-22 14:30:00,126.46,126.85,126.29,126.29,20300.0,92.3526,92.6374,92.2285,92.2285,20300.0
2013-08-22 14:40:00,126.32,126.45,126.28,126.39,17100.0,92.2504,92.3453,92.2212,92.3015,17100.0
2013-08-22 14:50:00,126.39,126.47,126.28,126.47,16900.0,92.3015,92.3599,92.2212,92.3599,16900.0
2013-08-22 15:00:00,126.5,126.77,126.39,126.7,24700.0,92.3818,92.579,92.3015,92.5279,24700.0
2013-08-22 15:10:00,126.7,127.22,126.7,126.86,34300.0,92.5279,92.9076,92.5279,92.6447,34300.0
2013-08-22 15:20:00,126.86,127.5,126.8,127.09,63800.0,92.6447,93.1121,92.6009,92.8127,63800.0
2013-08-22 15:30:00,127.15,127.15,126.73,126.79,80300.0,92.8565,92.8565,92.5498,92.5936,80300.0
2013-08-22 15:40:00,126.77,126.85,126.67,126.68,85500.0,92.579,92.6374,92.506,92.5133,85500.0
2013-08-22 15:50:00,126.69,126.69,126.42,126.49,160300.0,92.5206,92.5206,92.3234,92.3745,160300.0
2013-08-23 09:30:00,126.57,126.57,126.01,126.18,62600.0,92.433,92.433,92.024,92.1481,62600.0
2013-08-23 09:40:00,126.16,126.39,125.59,125.61,60700.0,92.1335,92.3015,91.7173,91.7319,60700.0
2013-08-23 09:50:00,125.6,125.7,125.0,125.33,33900.0,91.7246,91.7976,91.2864,91.5274,33900.0
2013-08-23 10:00:00,125.44,125.44,124.82,125.09,43200.0,91.6077,91.6077,91.1549,91.3521,43200.0
2013-08-23 10:10:00,125.11,125.36,124.93,125.17,31000.0,91.3667,91.5493,91.2353,91.4105,31000.0
2013-08-23 10:20:00,125.15,125.35,125.0,125.3,43600.0,91.3959,91.542,91.2864,91.5055,43600.0
2013-08-23 10:30:00,125.3,125.77,125.2,125.74,29700.0,91.5055,91.8487,91.4325,91.8268,29700.0
2013-08-23 10:40:00,125.74,125.76,125.27,125.32,32500.0,91.8268,91.8414,91.4836,91.5201,32500.0
2013-08-23 10:50:00,125.39,125.99,125.38,125.88,25900.0,91.5712,92.0094,91.5639,91.9291,25900.0
2013-08-23 11:00:00,125.89,125.95,125.54,125.66,30100.0,91.9364,91.9802,91.6808,91.7684,30100.0
2013-08-23 11:10:00,125.69,125.94,125.59,125.9,34200.0,91.7903,91.9729,91.7173,91.9437,34200.0
2013-08-23 11:20:00,125.91,125.95,125.77,125.81,16300.0,91.951,91.9802,91.8487,91.8779,16300.0
2013-08-23 11:30:00,125.84,126.08,125.84,126.02,16600.0,91.8998,92.0751,91.8998,92.0313,16600.0
2013-08-23 11:40:00,126.05,126.33,126.03,126.14,31100.0,92.0532,92.2577,92.0386,92.1189,31100.0
2013-08-23 11:50:00,126.14,126.24,125.89,125.93,8600.0,92.1189,92.192,91.9364,91.9656,8600.0
2013-08-23 12:00:00,125.93,125.95,125.82,125.93,12200.0,91.9656,91.9802,91.8852,91.9656,12200.0
2013-08-23 12:10:00,125.94,125.95,125.81,125.84,9700.0,91.9729,91.9802,91.8779,91.8998,9700.0
2013-08-23 12:20:00,125.85,125.85,125.69,125.72,13000.0,91.9071,91.9071,91.7903,91.8122,13000.0
2013-08-23 12:30:00,125.75,125.92,125.73,125.81,5700.0,91.8341,91.9583,91.8195,91.8779,5700.0
2013-08-23 12:40:00,125.86,125.86,125.69,125.7,15400.0,91.9144,91.9144,91.7903,91.7976,15400.0
2013-08-23 12:50:00,125.69,125.8,125.67,125.76,5300.0,91.7903,91.8706,91.7757,91.8414,5300.0
2013-08-23 13:00:00,125.71,125.72,125.5,125.68,12100.0,91.8049,91.8122,91.6515,91.783,12100.0
2013-08-23 13:10:00,125.68,125.72,125.57,125.57,6100.0,91.783,91.8122,91.7027,91.7027,6100.0
2013-08-23 13:20:00,125.62,125.62,125.47,125.5,24500.0,91.7392,91.7392,91.6296,91.6515,24500.0
2013-08-23 13:30:00,125.5,125.66,125.45,125.66,10900.0,91.6515,91.7684,91.615,91.7684,10900.0
2013-08-23 13:40:00,125.69,125.69,125.41,125.46,14700.0,91.7903,91.7903,91.5858,91.6223,14700.0
2013-08-23 13:50:00,125.45,125.61,125.42,125.52,35000.0,91.615,91.7319,91.5931,91.6661,35000.0
2013-08-23 14:00:00,125.5,125.52,125.43,125.49,19600.0,91.6515,91.6661,91.6004,91.6442,19600.0
2013-08-23 14:10:00,125.52,125.53,125.42,125.42,13300.0,91.6661,91.6735,91.5931,91.5931,13300.0
2013-08-23 14:20:00,125.48,125.58,125.42,125.58,10000.0,91.6369,91.71,91.5931,91.71,10000.0
2013-08-23 14:30:00,125.53,125.53,125.45,125.53,13700.0,91.6735,91.6735,91.615,91.6735,13700.0
2013-08-23 14:40:00,125.53,125.57,125.42,125.55,11700.0,91.6735,91.7027,91.5931,91.6881,11700.0
2013-08-23 14:50:00,125.56,125.58,125.47,125.58,9700.0,91.6954,91.71,91.6296,91.71,9700.0
2013-08-23 15:00:00,125.54,125.61,125.46,125.58,14200.0,91.6808,91.7319,91.6223,91.71,14200.0
2013-08-23 15:10:00,125.57,125.58,125.42,125.5,23800.0,91.7027,91.71,91.5931,91.6515,23800.0
2013-08-23 15:20:00,125.5,125.64,125.5,125.59,28400.0,91.6515,91.7538,91.6515,91.7173,28400.0
2013-08-23 15:30:00,125.6,125.61,125.49,125.56,35000.0,91.7246,91.7319,91.6442,91.6954,35000.0
2013-08-23 15:40:00,125.57,125.69,125.51,125.64,65200.0,91.7027,91.7903,91.6588,91.7538,65200.0
2013-08-23 15:50:00,125.65,125.67,125.12,125.15,200400.0,91.7611,91.7757,91.374,91.3959,200400.0
2013-08-26 09:30:00,125.42,125.7,125.27,125.65,21100.0,91.5931,91.7976,91.4836,91.7611,21100.0
2013-08-26 09:40:00,125.67,126.04,125.6,125.71,13800.0,91.7757,92.0459,91.7246,91.8049,13800.0
2013-08-26 09:50:00,125.69,125.78,125.31,125.37,12100.0,91.7903,91.856,91.5128,91.5566,12100.0
2013-08-26 10:00:00,125.35,125.84,125.34,125.84,20100.0,91.542,91.8998,91.5347,91.8998,20100.0
2013-08-26 10:10:00,125.85,125.93,125.64,125.64,20800.0,91.9071,91.9656,91.7538,91.7538,20800.0
2013-08-26 10:20:00,125.67,125.7,125.58,125.62,10800.0,91.7757,91.7976,91.71,91.7392,10800.0
2013-08-26 10:30:00,125.65,125.82,125.54,125.78,23700.0,91.7611,91.8852,91.6808,91.856,23700.0
2013-08-26 10:40:00,125.76,125.9,125.57,125.57,14100.0,91.8414,91.9437,91.7027,91.7027,14100.0
2013-08-26 10:50:00,125.57,125.79,125.48,125.79,23800.0,91.7027,91.8633,91.6369,91.8633,23800.0
2013-08-26 11:00:00,125.81,125.94,125.73,125.74,46700.0,91.8779,91.9729,91.8195,91.8268,46700.0
2013-08-26 11:10:00,125.75,126.21,125.74,126.17,32600.0,91.8341,92.17,91.8268,92.1408,32600.0
2013-08-26 11:20:00,126.15,126.25,125.87,125.97,13500.0,92.1262,92.1993,91.9217,91.9948,13500.0
2013-08-26 11:30:00,126.02,126.17,125.85,125.96,28700.0,92.0313,92.1408,91.9071,91.9875,28700.0
2013-08-26 11:40:00,125.95,126.01,125.83,125.94,37500.0,91.9802,92.024,91.8925,91.9729,37500.0
2013-08-26 11:50:00,125.94,125.99,125.74,125.84,17000.0,91.9729,92.0094,91.8268,91.8998,17000.0
2013-08-26 12:00:00,125.86,125.86,125.72,125.72,10300.0,91.9144,91.9144,91.8122,91.8122,10300.0
2013-08-26 12:10:00,125.75,125.77,125.68,125.74,4900.0,91.8341,91.8487,91.783,91.8268,4900.0
2013-08-26 12:20:00,125.77,125.85,125.7,125.72,5000.0,91.8487,91.9071,91.7976,91.8122,5000.0
2013-08-26 12:30:00,125.71,125.82,125.67,125.67,7000.0,91.8049,91.8852,91.7757,91.7757,7000.0
2013-08-26 12:40:00,125.65,125.77,125.61,125.62,11000.0,91.7611,91.8487,91.7319,91.7392,11000.0
2013-08-26 12:50:00,125.66,125.75,125.66,125.74,6500.0,91.7684,91.8341,91.7684,91.8268,6500.0
2013-08-26 13:00:00,125.77,125.93,125.76,125.84,7100.0,91.8487,91.9656,91.8414,91.8998,7100.0
2013-08-26 13:10:00,125.81,125.89,125.69,125.7,8200.0,91.8779,91.9364,91.7903,91.7976,8200.0
2013-08-26 13:20:00,125.69,125.82,125.67,125.7,15500.0,91.7903,91.8852,91.7757,91.7976,15500.0
2013-08-26 13:30:00,125.69,125.79,125.65,125.69,16000.0,91.7903,91.8633,91.7611,91.7903,16000.0
2013-08-26 13:40:00,125.69,125.78,125.64,125.74,25200.0,91.7903,91.856,91.7538,91.8268,25200.0
2013-08-26 13:50:00,125.71,125.73,125.6,125.6,24700.0,91.8049,91.8195,91.7246,91.7246,24700.0
2013-08-26 14:00:00,125.62,125.67,125.43,125.43,12900.0,91.7392,91.7757,91.6004,91.6004,12900.0
2013-08-26 14:10:00,125.46,125.57,125.46,125.48,8300.0,91.6223,91.7027,91.6223,91.6369,8300.0
2013-08-26 14:20:00,125.47,125.66,125.46,125.64,11300.0,91.6296,91.7684,91.6223,91.7538,11300.0
2013-08-26 14:30:00,125.63,125.65,125.56,125.6,9300.0,91.7465,91.7611,91.6954,91.7246,9300.0
2013-08-26 14:40:00,125.58,125.66,125.45,125.51,37700.0,91.71,91.7684,91.615,91.6588,37700.0
2013-08-26 14:50:00,125.53,125.55,125.48,125.51,11100.0,91.6735,91.6881,91.6369,91.6588,11100.0
2013-08-26 15:00:00,125.55,125.62,125.46,125.46,12000.0,91.6881,91.7392,91.6223,91.6223,12000.0
2013-08-26 15:10:00,125.46,125.51,124.92,124.96,40300.0,91.6223,91.6588,91.228,91.2572,40300.0
2013-08-26 15:20:00,124.98,124.98,124.51,124.67,37600.0,91.2718,91.2718,90.9286,91.0454,37600.0
2013-08-26 15:30:00,124.66,124.98,124.64,124.85,41600.0,91.0381,91.2718,91.0235,91.1769,41600.0
2013-08-26 15:40:00,124.85,124.95,124.65,124.71,46900.0,91.1769,91.2499,91.0308,91.0746,46900.0
2013-08-26 15:50:00,124.68,124.76,124.54,124.57,82500.0,91.0527,91.1111,90.9505,90.9724,82500.0
2013-08-27 09:30:00,122.67,123.78,122.54,123.75,162500.0,89.5848,90.3954,89.4899,90.3735,162500.0
2013-08-27 09:40:00,123.93,124.05,123.18,123.42,39400.0,90.505,90.5926,89.9573,90.1325,39400.0
2013-08-27 09:50:00,123.39,123.62,123.06,123.16,39500.0,90.1106,90.2786,89.8696,89.9427,39500.0
2013-08-27 10:00:00,123.15,123.3,122.88,123.14,72000.0,89.9354,90.0449,89.7382,89.9281,72000.0
2013-08-27 10:10:00,123.09,123.37,122.93,123.02,19600.0,89.8915,90.096,89.7747,89.8404,19600.0
2013-08-27 10:20:00,122.96,123.16,122.85,122.96,15900.0,89.7966,89.9427,89.7163,89.7966,15900.0
2013-08-27 10:30:00,123.03,123.33,122.97,123.28,48500.0,89.8477,90.0668,89.8039,90.0303,48500.0
2013-08-27 10:40:00,123.28,123.45,123.13,123.18,19500.0,90.0303,90.1544,89.9208,89.9573,19500.0
2013-08-27 10:50:00,123.17,123.31,122.94,123.22,18400.0,89.95,90.0522,89.782,89.9865,18400.0
2013-08-27 11:00:00,123.21,123.34,123.03,123.11,24700.0,89.9792,90.0741,89.8477,89.9061,24700.0
2013-08-27 11:10:00,123.14,123.37,123.0,123.31,30200.0,89.9281,90.096,89.8258,90.0522,30200.0
2013-08-27 11:20:00,123.28,123.48,123.12,123.32,20100.0,90.0303,90.1764,89.9134,90.0595,20100.0
2013-08-27 11:30:00,123.32,123.44,123.17,123.26,25000.0,90.0595,90.1471,89.95,90.0157,25000.0
2013-08-27 11:40:00,123.33,123.49,123.14,123.17,26400.0,90.0668,90.1837,89.9281,89.95,26400.0
2013-08-27 11:50:00,123.18,123.41,123.12,123.4,26400.0,89.9573,90.1252,89.9134,90.1179,26400.0
2013-08-27 12:00:00,123.39,123.51,123.0,123.19,36500.0,90.1106,90.1983,89.8258,89.9646,36500.0
2013-08-27 12:10:00,123.16,123.32,122.95,122.96,46600.0,89.9427,90.0595,89.7893,89.7966,46600.0
2013-08-27 12:20:00,122.95,123.05,122.82,122.93,34600.0,89.7893,89.8623,89.6944,89.7747,34600.0
2013-08-27 12:30:00,122.91,123.14,122.89,123.06,46200.0,89.7601,89.9281,89.7455,89.8696,46200.0
2013-08-27 12:40:00,123.06,123.06,122.78,123.04,24800.0,89.8696,89.8696,89.6652,89.855,24800.0
2013-08-27 12:50:00,123.05,123.1,122.87,122.87,14600.0,89.8623,89.8988,89.7309,89.7309,14600.0
2013-08-27 13:00:00,122.94,123.0,122.78,122.97,11200.0,89.782,89.8258,89.6652,89.8039,11200.0
2013-08-27 13:10:00,122.9,123.04,122.85,122.89,10600.0,89.7528,89.855,89.7163,89.7455,10600.0
2013-08-27 13:20:00,122.89,123.01,122.74,122.79,29300.0,89.7455,89.8331,89.6359,89.6725,29300.0
2013-08-27 13:30:00,122.78,122.96,122.78,122.84,7500.0,89.6652,89.7966,89.6652,89.709,7500.0
2013-08-27 13:40:00,122.86,123.0,122.83,122.96,29200.0,89.7236,89.8258,89.7017,89.7966,29200.0
2013-08-27 13:50:00,122.96,122.96,122.75,122.83,23600.0,89.7966,89.7966,89.6432,89.7017,23600.0
2013-08-27 14:00:00,122.83,122.83,122.64,122.64,29900.0,89.7017,89.7017,89.5629,89.5629,29900.0
2013-08-27 14:10:00,122.65,122.65,122.28,122.35,55100.0,89.5702,89.5702,89.3,89.3511,55100.0
2013-08-27 14:20:00,122.34,122.4,122.19,122.37,44200.0,89.3438,89.3876,89.2343,89.3657,44200.0
2013-08-27 14:30:00,122.38,122.39,122.0,122.14,33400.0,89.373,89.3803,89.0955,89.1978,33400.0
2013-08-27 14:40:00,122.12,122.25,122.05,122.05,45100.0,89.1832,89.2781,89.132,89.132,45100.0
2013-08-27 14:50:00,122.05,122.27,122.0,122.04,51200.0,89.132,89.2927,89.0955,89.1247,51200.0
2013-08-27 15:00:00,122.04,122.27,121.97,122.26,45000.0,89.1247,89.2927,89.0736,89.2854,45000.0
2013-08-27 15:10:00,122.25,122.25,121.97,122.04,52500.0,89.2781,89.2781,89.0736,89.1247,52500.0
2013-08-27 15:20:00,122.04,122.2,121.95,122.11,73300.0,89.1247,89.2416,89.059,89.1759,73300.0
2013-08-27 15:30:00,122.11,122.16,121.91,122.02,75500.0,89.1759,89.2124,89.0298,89.1101,75500.0
2013-08-27 15:40:00,122.01,122.26,121.99,122.17,58100.0,89.1028,89.2854,89.0882,89.2197,58100.0
2013-08-27 15:50:00,122.2,122.24,121.96,122.01,153300.0,89.2416,89.2708,89.0663,89.1028,153300.0
2013-08-28 09:30:00,121.74,122.78,121.66,122.74,62400.0,88.9056,89.6652,88.8472,89.6359,62400.0
2013-08-28 09:40:00,122.76,123.18,122.36,122.6,42200.0,89.6505,89.9573,89.3584,89.5337,42200.0
2013-08-28 09:50:00,122.52,122.79,122.0,122.13,24900.0,89.4753,89.6725,89.0955,89.1905,24900.0
2013-08-28 10:00:00,122.3,122.41,121.87,121.96,47700.0,89.3146,89.3949,89.0006,89.0663,47700.0
2013-08-28 10:10:00,121.99,122.45,121.89,122.45,27300.0,89.0882,89.4242,89.0152,89.4242,27300.0
2013-08-28 10:20:00,122.47,122.47,122.08,122.19,18300.0,89.4388,89.4388,89.1539,89.2343,18300.0
2013-08-28 10:30:00,122.17,122.52,122.12,122.43,32000.0,89.2197,89.4753,89.1832,89.4095,32000.0
2013-08-28 10:40:00,122.47,122.47,122.1,122.28,27900.0,89.4388,89.4388,89.1686,89.3,27900.0
2013-08-28 10:50:00,122.26,122.64,122.24,122.51,22700.0,89.2854,89.5629,89.2708,89.468,22700.0
2013-08-28 11:00:00,122.5,122.67,122.43,122.47,27800.0,89.4607,89.5848,89.4095,89.4388,27800.0
2013-08-28 11:10:00,122.5,122.77,122.43,122.51,18400.0,89.4607,89.6578,89.4095,89.468,18400.0
2013-08-28 11:20:00,122.52,122.92,122.5,122.7,23900.0,89.4753,89.7674,89.4607,89.6067,23900.0
2013-08-28 11:30:00,122.71,122.78,122.45,122.63,26900.0,89.614,89.6652,89.4242,89.5556,26900.0
2013-08-28 11:40:00,122.64,122.84,122.59,122.7,18600.0,89.5629,89.709,89.5264,89.6067,18600.0
2013-08-28 11:50:00,122.7,122.88,122.7,122.78,25300.0,89.6067,89.7382,89.6067,89.6652,25300.0
2013-08-28 12:00:00,122.78,122.98,122.72,122.95,22900.0,89.6652,89.8112,89.6213,89.7893,22900.0
2013-08-28 12:10:00,122.89,123.05,122.8,123.03,28400.0,89.7455,89.8623,89.6798,89.8477,28400.0
2013-08-28 12:20:00,123.03,123.3,122.94,123.2,42200.0,89.8477,90.0449,89.782,89.9719,42200.0
2013-08-28 12:30:00,123.2,123.27,123.07,123.13,20600.0,89.9719,90.023,89.8769,89.9208,20600.0
2013-08-28 12:40:00,123.17,123.2,123.06,123.2,16300.0,89.95,89.9719,89.8696,89.9719,16300.0
2013-08-28 12:50:00,123.18,123.35,123.18,123.31,22600.0,89.9573,90.0814,89.9573,90.0522,22600.0
2013-08-28 13:00:00,123.3,123.4,123.21,123.33,10800.0,90.0449,90.1179,89.9792,90.0668,10800.0
2013-08-28 13:10:00,123.3,123.3,123.14,123.21,9000.0,90.0449,90.0449,89.9281,89.9792,9000.0
2013-08-28 13:20:00,123.25,123.47,123.18,123.44,34900.0,90.0084,90.1691,89.9573,90.1471,34900.0
2013-08-28 13:30:00,123.42,123.57,123.29,123.54,47200.0,90.1325,90.2421,90.0376,90.2202,47200.0
2013-08-28 13:40:00,123.51,123.51,123.25,123.35,22900.0,90.1983,90.1983,90.0084,90.0814,22900.0
2013-08-28 13:50:00,123.39,123.52,123.27,123.52,20800.0,90.1106,90.2056,90.023,90.2056,20800.0
2013-08-28 14:00:00,123.52,123.56,123.26,123.27,14100.0,90.2056,90.2348,90.0157,90.023,14100.0
2013-08-28 14:10:00,123.26,123.26,122.93,122.93,19000.0,90.0157,90.0157,89.7747,89.7747,19000.0
2013-08-28 14:20:00,122.94,123.1,122.94,123.04,15700.0,89.782,89.8988,89.782,89.855,15700.0
2013-08-28 14:30:00,123.04,123.12,122.95,123.02,12700.0,89.855,89.9134,89.7893,89.8404,12700.0
2013-08-28 14:40:00,123.04,123.06,122.77,123.0,34400.0,89.855,89.8696,89.6578,89.8258,34400.0
2013-08-28 14:50:00,123.0,123.15,122.93,123.03,16900.0,89.8258,89.9354,89.7747,89.8477,16900.0
2013-08-28 15:00:00,123.02,123.21,122.94,123.19,24600.0,89.8404,89.9792,89.782,89.9646,24600.0
2013-08-28 15:10:00,123.23,123.5,123.1,123.17,63600.0,89.9938,90.191,89.8988,89.95,63600.0
2013-08-28 15:20:00,123.15,123.27,123.11,123.26,27400.0,89.9354,90.023,89.9061,90.0157,27400.0
2013-08-28 15:30:00,123.26,123.38,123.17,123.17,46700.0,90.0157,90.1033,89.95,89.95,46700.0
2013-08-28 15:40:00,123.17,123.21,122.89,122.98,46500.0,89.95,89.9792,89.7455,89.8112,46500.0
2013-08-28 15:50:00,122.98,123.07,122.74,122.76,108500.0,89.8112,89.8769,89.6359,89.6505,108500.0
2013-08-29 09:30:00,122.08,123.51,122.07,123.0,39200.0,89.1539,90.1983,89.1466,89.8258,39200.0
2013-08-29 09:40:00,123.12,123.7,123.03,123.5,63300.0,89.9134,90.337,89.8477,90.191,63300.0
2013-08-29 09:50:00,123.43,123.75,123.33,123.46,60500.0,90.1398,90.3735,90.0668,90.1617,60500.0
2013-08-29 10:00:00,123.44,123.87,123.41,123.8,47900.0,90.1471,90.4612,90.1252,90.41,47900.0
2013-08-29 10:10:00,123.92,124.15,123.76,123.93,24600.0,90.4977,90.6656,90.3808,90.505,24600.0
2013-08-29 10:20:00,123.88,123.96,123.81,123.92,45800.0,90.4685,90.5269,90.4173,90.4977,45800.0
2013-08-29 10:30:00,123.94,124.39,123.87,124.26,47100.0,90.5123,90.8409,90.4612,90.746,47100.0
2013-08-29 10:40:00,124.26,124.53,124.18,124.51,63000.0,90.746,90.9432,90.6876,90.9286,63000.0
2013-08-29 10:50:00,124.47,124.57,124.41,124.51,59400.0,90.8993,90.9724,90.8555,90.9286,59400.0
2013-08-29 11:00:00,124.5,124.74,124.14,124.14,50500.0,90.9213,91.0965,90.6583,90.6583,50500.0
2013-08-29 11:10:00,124.14,124.58,124.14,124.38,13400.0,90.6583,90.9797,90.6583,90.8336,13400.0
2013-08-29 11:20:00,124.37,124.53,124.33,124.4,9200.0,90.8263,90.9432,90.7971,90.8482,9200.0
2013-08-29 11:30:00,124.38,124.46,124.07,124.27,17400.0,90.8336,90.892,90.6072,90.7533,17400.0
2013-08-29 11:40:00,124.28,124.42,124.22,124.35,23300.0,90.7606,90.8628,90.7168,90.8117,23300.0
2013-08-29 11:50:00,124.35,124.45,124.24,124.25,15900.0,90.8117,90.8847,90.7314,90.7387,15900.0
2013-08-29 12:00:00,124.25,124.4,124.16,124.25,19000.0,90.7387,90.8482,90.673,90.7387,19000.0
2013-08-29 12:10:00,124.29,124.3,124.18,124.23,26200.0,90.7679,90.7752,90.6876,90.7241,26200.0
2013-08-29 12:20:00,124.23,124.29,124.16,124.25,6800.0,90.7241,90.7679,90.673,90.7387,6800.0
2013-08-29 12:30:00,124.25,124.25,124.01,124.14,5200.0,90.7387,90.7387,90.5634,90.6583,5200.0
2013-08-29 12:40:00,124.14,124.28,124.14,124.26,27300.0,90.6583,90.7606,90.6583,90.746,27300.0
2013-08-29 12:50:00,124.29,124.31,124.22,124.31,15700.0,90.7679,90.7825,90.7168,90.7825,15700.0
2013-08-29 13:00:00,124.3,124.3,124.23,124.25,8300.0,90.7752,90.7752,90.7241,90.7387,8300.0
2013-08-29 13:10:00,124.24,124.29,124.14,124.2,31200.0,90.7314,90.7679,90.6583,90.7022,31200.0
2013-08-29 13:20:00,124.19,124.2,123.92,124.04,36500.0,90.6949,90.7022,90.4977,90.5853,36500.0
2013-08-29 13:30:00,124.01,124.06,123.97,124.03,31800.0,90.5634,90.5999,90.5342,90.578,31800.0
2013-08-29 13:40:00,124.0,124.09,123.95,124.04,28300.0,90.5561,90.6218,90.5196,90.5853,28300.0
2013-08-29 13:50:00,124.03,124.03,123.9,124.0,60400.0,90.578,90.578,90.4831,90.5561,60400.0
2013-08-29 14:00:00,123.99,124.08,123.91,124.03,27300.0,90.5488,90.6145,90.4904,90.578,27300.0
2013-08-29 14:10:00,124.06,124.09,123.93,124.0,16000.0,90.5999,90.6218,90.505,90.5561,16000.0
2013-08-29 14:20:00,124.01,124.18,124.01,124.02,11400.0,90.5634,90.6876,90.5634,90.5707,11400.0
2013-08-29 14:30:00,124.0,124.14,123.93,123.99,38000.0,90.5561,90.6583,90.505,90.5488,38000.0
2013-08-29 14:40:00,123.99,124.1,123.96,124.07,21400.0,90.5488,90.6291,90.5269,90.6072,21400.0
2013-08-29 14:50:00,124.03,124.28,124.03,124.07,27000.0,90.578,90.7606,90.578,90.6072,27000.0
2013-08-29 15:00:00,124.1,124.1,123.76,123.82,19100.0,90.6291,90.6291,90.3808,90.4247,19100.0
2013-08-29 15:10:00,123.81,123.95,123.74,123.74,24700.0,90.4173,90.5196,90.3662,90.3662,24700.0
2013-08-29 15:20:00,123.75,123.87,123.55,123.56,29700.0,90.3735,90.4612,90.2275,90.2348,29700.0
2013-08-29 15:30:00,123.57,123.59,123.28,123.4,28300.0,90.2421,90.2567,90.0303,90.1179,28300.0
2013-08-29 15:40:00,123.36,123.56,123.31,123.49,28800.0,90.0887,90.2348,90.0522,90.1837,28800.0
2013-08-29 15:50:00,123.49,123.57,123.42,123.45,57800.0,90.1837,90.2421,90.1325,90.1544,57800.0
2013-08-30 09:30:00,123.55,123.8,123.17,123.28,17300.0,90.2275,90.41,89.95,90.0303,17300.0
2013-08-30 09:40:00,123.21,123.69,123.21,123.5,33800.0,89.9792,90.3297,89.9792,90.191,33800.0
2013-08-30 09:50:00,123.51,123.94,123.51,123.94,21700.0,90.1983,90.5123,90.1983,90.5123,21700.0
2013-08-30 10:00:00,123.83,123.83,123.57,123.59,26400.0,90.432,90.432,90.2421,90.2567,26400.0
2013-08-30 10:10:00,123.55,123.58,123.4,123.46,15600.0,90.2275,90.2494,90.1179,90.1617,15600.0
2013-08-30 10:20:00,123.41,123.48,123.35,123.45,17000.0,90.1252,90.1764,90.0814,90.1544,17000.0
2013-08-30 10:30:00,123.45,123.55,123.37,123.51,26200.0,90.1544,90.2275,90.096,90.1983,26200.0
2013-08-30 10:40:00,123.5,123.53,123.36,123.38,50400.0,90.191,90.2129,90.0887,90.1033,50400.0
2013-08-30 10:50:00,123.39,123.41,123.2,123.29,14000.0,90.1106,90.1252,89.9719,90.0376,14000.0
2013-08-30 11:00:00,123.29,123.43,123.19,123.36,15900.0,90.0376,90.1398,89.9646,90.0887,15900.0
2013-08-30 11:10:00,123.43,123.71,123.37,123.67,19700.0,90.1398,90.3443,90.096,90.3151,19700.0
2013-08-30 11:20:00,123.67,123.73,123.63,123.67,13700.0,90.3151,90.3589,90.2859,90.3151,13700.0
2013-08-30 11:30:00,123.67,123.74,123.55,123.59,29000.0,90.3151,90.3662,90.2275,90.2567,29000.0
2013-08-30 11:40:00,123.61,123.77,123.56,123.61,41900.0,90.2713,90.3881,90.2348,90.2713,41900.0
2013-08-30 11:50:00,123.61,123.71,123.42,123.48,12500.0,90.2713,90.3443,90.1325,90.1764,12500.0
2013-08-30 12:00:00,123.44,123.71,123.44,123.57,9600.0,90.1471,90.3443,90.1471,90.2421,9600.0
2013-08-30 12:10:00,123.59,123.64,123.49,123.55,17000.0,90.2567,90.2932,90.1837,90.2275,17000.0
2013-08-30 12:20:00,123.55,123.55,123.3,123.47,9200.0,90.2275,90.2275,90.0449,90.1691,9200.0
2013-08-30 12:30:00,123.37,123.4,123.18,123.23,9400.0,90.096,90.1179,89.9573,89.9938,9400.0
2013-08-30 12:40:00,123.25,123.35,123.19,123.33,16300.0,90.0084,90.0814,89.9646,90.0668,16300.0
2013-08-30 12:50:00,123.32,123.32,123.08,123.22,16700.0,90.0595,90.0595,89.8842,89.9865,16700.0
2013-08-30 13:00:00,123.18,123.27,122.72,122.77,21700.0,89.9573,90.023,89.6213,89.6578,21700.0
2013-08-30 13:10:00,122.77,123.61,122.77,123.4,22200.0,89.6578,90.2713,89.6578,90.1179,22200.0
2013-08-30 13:20:00,123.39,123.44,123.13,123.4,15000.0,90.1106,90.1471,89.9208,90.1179,15000.0
2013-08-30 13:30:00,123.35,123.48,123.3,123.41,13400.0,90.0814,90.1764,90.0449,90.1252,13400.0
2013-08-30 13:40:00,123.41,123.66,123.35,123.62,14600.0,90.1252,90.3078,90.0814,90.2786,14600.0
2013-08-30 13:50:00,123.66,123.67,123.21,123.21,13800.0,90.3078,90.3151,89.9792,89.9792,13800.0
2013-08-30 14:00:00,123.18,123.39,123.14,123.24,11000.0,89.9573,90.1106,89.9281,90.0011,11000.0
2013-08-30 14:10:00,123.27,123.29,123.08,123.23,17300.0,90.023,90.0376,89.8842,89.9938,17300.0
2013-08-30 14:20:00,123.25,123.28,123.11,123.22,10400.0,90.0084,90.0303,89.9061,89.9865,10400.0
2013-08-30 14:30:00,123.19,123.42,123.11,123.33,15100.0,89.9646,90.1325,89.9061,90.0668,15100.0
2013-08-30 14:40:00,123.31,123.38,123.19,123.38,14100.0,90.0522,90.1033,89.9646,90.1033,14100.0
2013-08-30 14:50:00,123.39,123.43,123.22,123.22,9800.0,90.1106,90.1398,89.9865,89.9865,9800.0
2013-08-30 15:00:00,123.25,123.37,123.16,123.24,34900.0,90.0084,90.096,89.9427,90.0011,34900.0
2013-08-30 15:10:00,123.25,123.41,123.2,123.38,15200.0,90.0084,90.1252,89.9719,90.1033,15200.0
2013-08-30 15:20:00,123.36,123.39,123.21,123.25,19200.0,90.0887,90.1106,89.9792,90.0084,19200.0
2013-08-30 15:30:00,123.22,123.24,123.12,123.2,24600.0,89.9865,90.0011,89.9134,89.9719,24600.0
2013-08-30 15:40:00,123.21,123.22,122.93,123.02,44400.0,89.9792,89.9865,89.7747,89.8404,44400.0
2013-08-30 15:50:00,123.01,123.31,122.88,123.25,116400.0,89.8331,90.0522,89.7382,90.0084,116400.0
2013-09-03 09:30:00,125.0,126.0,124.76,125.9,143100.0,91.2864,92.0167,91.1111,91.9437,143100.0
2013-09-03 09:40:00,125.75,125.9,125.31,125.64,27000.0,91.8341,91.9437,91.5128,91.7538,27000.0
2013-09-03 09:50:00,125.68,125.83,125.12,125.37,35800.0,91.783,91.8925,91.374,91.5566,35800.0
2013-09-03 10:00:00,125.36,125.61,125.25,125.46,44000.0,91.5493,91.7319,91.469,91.6223,44000.0
2013-09-03 10:10:00,125.5,125.63,125.04,125.09,25900.0,91.6515,91.7465,91.3156,91.3521,25900.0
2013-09-03 10:20:00,125.18,125.26,124.88,125.07,20100.0,91.4178,91.4763,91.1988,91.3375,20100.0
2013-09-03 10:30:00,125.09,125.49,124.98,125.47,16300.0,91.3521,91.6442,91.2718,91.6296,16300.0
2013-09-03 10:40:00,125.42,125.56,125.33,125.45,17000.0,91.5931,91.6954,91.5274,91.615,17000.0
2013-09-03 10:50:00,125.41,125.41,125.14,125.25,13400.0,91.5858,91.5858,91.3886,91.469,13400.0
2013-09-03 11:00:00,125.29,125.35,125.09,125.14,13900.0,91.4982,91.542,91.3521,91.3886,13900.0
2013-09-03 11:10:00,125.18,125.27,124.92,124.97,21100.0,91.4178,91.4836,91.228,91.2645,21100.0
2013-09-03 11:20:00,124.96,124.96,124.48,124.48,29100.0,91.2572,91.2572,90.9066,90.9066,29100.0
2013-09-03 11:30:00,124.44,124.55,124.39,124.55,15500.0,90.8774,90.9578,90.8409,90.9578,15500.0
2013-09-03 11:40:00,124.61,124.61,124.26,124.42,9200.0,91.0016,91.0016,90.746,90.8628,9200.0
2013-09-03 11:50:00,124.5,124.5,124.32,124.33,8900.0,90.9213,90.9213,90.7898,90.7971,8900.0
2013-09-03 12:00:00,124.32,124.35,124.18,124.28,11500.0,90.7898,90.8117,90.6876,90.7606,11500.0
2013-09-03 12:10:00,124.3,124.3,124.18,124.23,16200.0,90.7752,90.7752,90.6876,90.7241,16200.0
2013-09-03 12:20:00,124.25,124.43,124.19,124.29,9800.0,90.7387,90.8701,90.6949,90.7679,9800.0
2013-09-03 12:30:00,124.29,124.39,124.15,124.2,4000.0,90.7679,90.8409,90.6656,90.7022,4000.0
2013-09-03 12:40:00,124.21,124.21,123.83,123.96,10700.0,90.7095,90.7095,90.432,90.5269,10700.0
2013-09-03 12:50:00,123.99,124.04,123.89,123.91,6200.0,90.5488,90.5853,90.4758,90.4904,6200.0
2013-09-03 13:00:00,123.94,123.95,123.73,123.89,11100.0,90.5123,90.5196,90.3589,90.4758,11100.0
2013-09-03 13:10:00,123.87,123.98,123.73,123.75,10900.0,90.4612,90.5415,90.3589,90.3735,10900.0
2013-09-03 13:20:00,123.76,124.01,123.73,123.93,8800.0,90.3808,90.5634,90.3589,90.505,8800.0
2013-09-03 13:30:00,123.96,124.0,123.8,123.94,12900.0,90.5269,90.5561,90.41,90.5123,12900.0
2013-09-03 13:40:00,123.94,123.99,123.66,123.66,10300.0,90.5123,90.5488,90.3078,90.3078,10300.0
2013-09-03 13:50:00,123.64,123.77,123.61,123.65,11900.0,90.2932,90.3881,90.2713,90.3005,11900.0
2013-09-03 14:00:00,123.63,123.86,123.63,123.84,17300.0,90.2859,90.4539,90.2859,90.4393,17300.0
2013-09-03 14:10:00,123.84,124.06,123.84,124.0,7300.0,90.4393,90.5999,90.4393,90.5561,7300.0
2013-09-03 14:20:00,123.97,123.99,123.72,123.93,17800.0,90.5342,90.5488,90.3516,90.505,17800.0
2013-09-03 14:30:00,123.91,123.96,123.71,123.81,14200.0,90.4904,90.5269,90.3443,90.4173,14200.0
2013-09-03 14:40:00,123.76,123.78,123.54,123.61,20500.0,90.3808,90.3954,90.2202,90.2713,20500.0
2013-09-03 14:50:00,123.64,123.8,123.46,123.79,18300.0,90.2932,90.41,90.1617,90.4027,18300.0
2013-09-03 15:00:00,123.8,124.27,123.76,124.11,18800.0,90.41,90.7533,90.3808,90.6364,18800.0
2013-09-03 15:10:00,124.11,124.34,124.06,124.13,19100.0,90.6364,90.8044,90.5999,90.651,19100.0
2013-09-03 15:20:00,124.13,124.2,123.98,124.09,14800.0,90.651,90.7022,90.5415,90.6218,14800.0
2013-09-03 15:30:00,124.09,124.34,124.08,124.34,28500.0,90.6218,90.8044,90.6145,90.8044,28500.0
2013-09-03 15:40:00,124.31,124.46,123.89,124.04,51900.0,90.7825,90.892,90.4758,90.5853,51900.0
2013-09-03 15:50:00,124.04,124.21,124.02,124.15,73100.0,90.5853,90.7095,90.5707,90.6656,73100.0
2013-09-04 09:30:00,124.4,125.14,124.01,124.8,63100.0,90.8482,91.3886,90.5634,91.1403,63100.0
2013-09-04 09:40:00,124.62,125.6,124.62,125.31,41700.0,91.0089,91.7246,91.0089,91.5128,41700.0
2013-09-04 09:50:00,125.34,125.63,125.16,125.6,66800.0,91.5347,91.7465,91.4032,91.7246,66800.0
2013-09-04 10:00:00,125.61,126.25,125.61,126.05,69100.0,91.7319,92.1993,91.7319,92.0532,69100.0
2013-09-04 10:10:00,125.99,126.22,125.95,126.1,38100.0,92.0094,92.1774,91.9802,92.0897,38100.0
2013-09-04 10:20:00,126.09,126.25,126.01,126.11,31100.0,92.0824,92.1993,92.024,92.097,31100.0
2013-09-04 10:30:00,126.16,126.2,126.02,126.2,40900.0,92.1335,92.1627,92.0313,92.1627,40900.0
2013-09-04 10:40:00,126.17,126.35,126.17,126.34,30200.0,92.1408,92.2723,92.1408,92.265,30200.0
2013-09-04 10:50:00,126.35,126.35,126.28,126.35,59000.0,92.2723,92.2723,92.2212,92.2723,59000.0
2013-09-04 11:00:00,126.35,126.87,126.31,126.72,136000.0,92.2723,92.652,92.2431,92.5425,136000.0
2013-09-04 11:10:00,126.74,127.02,126.48,127.02,91600.0,92.5571,92.7616,92.3672,92.7616,91600.0
2013-09-04 11:20:00,127.01,127.02,126.55,126.58,132100.0,92.7543,92.7616,92.4183,92.4403,132100.0
2013-09-04 11:30:00,126.62,126.71,126.53,126.64,20000.0,92.4695,92.5352,92.4037,92.4841,20000.0
2013-09-04 11:40:00,126.67,126.83,126.66,126.67,22000.0,92.506,92.6228,92.4987,92.506,22000.0
2013-09-04 11:50:00,126.68,126.77,126.58,126.63,16100.0,92.5133,92.579,92.4403,92.4768,16100.0
2013-09-04 12:00:00,126.64,126.7,126.54,126.64,16800.0,92.4841,92.5279,92.411,92.4841,16800.0
2013-09-04 12:10:00,126.66,126.84,126.65,126.79,35800.0,92.4987,92.6301,92.4914,92.5936,35800.0
2013-09-04 12:20:00,126.81,126.9,126.75,126.89,14800.0,92.6082,92.6739,92.5644,92.6666,14800.0
2013-09-04 12:30:00,126.9,127.06,126.85,127.02,21700.0,92.6739,92.7908,92.6374,92.7616,21700.0
2013-09-04 12:40:00,127.01,127.05,126.92,126.99,17000.0,92.7543,92.7835,92.6886,92.7397,17000.0
2013-09-04 12:50:00,127.0,127.12,126.94,127.12,18600.0,92.747,92.8346,92.7032,92.8346,18600.0
2013-09-04 13:00:00,127.13,127.31,127.13,127.21,36400.0,92.8419,92.9734,92.8419,92.9003,36400.0
2013-09-04 13:10:00,127.21,127.33,127.18,127.19,29100.0,92.9003,92.988,92.8784,92.8857,29100.0
2013-09-04 13:20:00,127.26,127.33,127.21,127.26,15300.0,92.9369,92.988,92.9003,92.9369,15300.0
2013-09-04 13:30:00,127.23,127.24,127.07,127.07,13900.0,92.9149,92.9222,92.7981,92.7981,13900.0
2013-09-04 13:40:00,127.07,127.11,126.92,126.98,18200.0,92.7981,92.8273,92.6886,92.7324,18200.0
2013-09-04 13:50:00,126.96,127.02,126.85,126.89,17200.0,92.7178,92.7616,92.6374,92.6666,17200.0
2013-09-04 14:00:00,126.87,127.08,126.86,126.98,21200.0,92.652,92.8054,92.6447,92.7324,21200.0
2013-09-04 14:10:00,126.96,127.21,126.96,127.21,25200.0,92.7178,92.9003,92.7178,92.9003,25200.0
2013-09-04 14:20:00,127.24,127.35,127.19,127.21,22200.0,92.9222,93.0026,92.8857,92.9003,22200.0
2013-09-04 14:30:00,127.2,127.38,127.17,127.37,27000.0,92.893,93.0245,92.8711,93.0172,27000.0
2013-09-04 14:40:00,127.37,127.52,127.26,127.26,37200.0,93.0172,93.1267,92.9369,92.9369,37200.0
2013-09-04 14:50:00,127.26,127.31,127.14,127.22,28700.0,92.9369,92.9734,92.8492,92.9076,28700.0
2013-09-04 15:00:00,127.22,127.24,127.06,127.16,24200.0,92.9076,92.9222,92.7908,92.8638,24200.0
2013-09-04 15:10:00,127.16,127.48,127.11,127.45,27800.0,92.8638,93.0975,92.8273,93.0756,27800.0
2013-09-04 15:20:00,127.42,127.43,126.99,127.08,35500.0,93.0537,93.061,92.7397,92.8054,35500.0
2013-09-04 15:30:00,127.11,127.17,126.99,127.0,49400.0,92.8273,92.8711,92.7397,92.747,49400.0
2013-09-04 15:40:00,127.0,127.12,126.91,127.06,60800.0,92.747,92.8346,92.6813,92.7908,60800.0
2013-09-04 15:50:00,127.06,127.1,126.91,127.0,99100.0,92.7908,92.82,92.6813,92.747,99100.0
2013-09-05 09:30:00,126.74,126.88,126.3,126.56,69800.0,92.5571,92.6593,92.2358,92.4257,69800.0
2013-09-05 09:40:00,126.57,127.43,126.52,127.36,52200.0,92.433,93.061,92.3964,93.0099,52200.0
2013-09-05 09:50:00,127.38,127.86,127.28,127.7,59100.0,93.0245,93.375,92.9515,93.2582,59100.0
2013-09-05 10:00:00,127.72,127.87,127.27,127.51,46000.0,93.2728,93.3823,92.9442,93.1194,46000.0
2013-09-05 10:10:00,127.45,127.6,127.2,127.35,28700.0,93.0756,93.1852,92.893,93.0026,28700.0
2013-09-05 10:20:00,127.33,127.41,127.05,127.21,38000.0,92.988,93.0464,92.7835,92.9003,38000.0
2013-09-05 10:30:00,127.15,127.24,126.82,126.94,58700.0,92.8565,92.9222,92.6155,92.7032,58700.0
2013-09-05 10:40:00,126.96,126.98,126.79,126.84,19100.0,92.7178,92.7324,92.5936,92.6301,19100.0
2013-09-05 10:50:00,126.82,127.0,126.75,126.75,27700.0,92.6155,92.747,92.5644,92.5644,27700.0
2013-09-05 11:00:00,126.78,127.05,126.78,127.05,36800.0,92.5863,92.7835,92.5863,92.7835,36800.0
2013-09-05 11:10:00,127.1,127.15,126.9,126.94,17900.0,92.82,92.8565,92.6739,92.7032,17900.0
2013-09-05 11:20:00,126.94,127.05,126.82,126.97,18000.0,92.7032,92.7835,92.6155,92.7251,18000.0
2013-09-05 11:30:00,126.99,127.05,126.93,126.98,28500.0,92.7397,92.7835,92.6959,92.7324,28500.0
2013-09-05 11:40:00,126.95,127.04,126.93,127.03,19600.0,92.7105,92.7762,92.6959,92.7689,19600.0
2013-09-05 11:50:00,127.02,127.15,126.99,127.05,22200.0,92.7616,92.8565,92.7397,92.7835,22200.0
2013-09-05 12:00:00,127.05,127.2,127.03,127.19,20000.0,92.7835,92.893,92.7689,92.8857,20000.0
2013-09-05 12:10:00,127.14,127.22,127.06,127.13,10600.0,92.8492,92.9076,92.7908,92.8419,10600.0
2013-09-05 12:20:00,127.11,127.61,127.11,127.43,32000.0,92.8273,93.1925,92.8273,93.061,32000.0
2013-09-05 12:30:00,127.41,127.49,127.35,127.45,23000.0,93.0464,93.1048,93.0026,93.0756,23000.0
2013-09-05 12:40:00,127.43,127.58,127.43,127.52,8900.0,93.061,93.1705,93.061,93.1267,8900.0
2013-09-05 12:50:00,127.51,127.57,127.49,127.56,11600.0,93.1194,93.1632,93.1048,93.1559,11600.0
2013-09-05 13:00:00,127.55,128.15,127.51,128.15,82700.0,93.1486,93.5868,93.1194,93.5868,82700.0
2013-09-05 13:10:00,128.16,128.19,128.06,128.17,26600.0,93.5941,93.616,93.5211,93.6014,26600.0
2013-09-05 13:20:00,128.16,128.25,127.96,127.97,23100.0,93.5941,93.6598,93.4481,93.4554,23100.0
2013-09-05 13:30:00,127.97,128.02,127.74,127.77,19200.0,93.4554,93.4919,93.2874,93.3093,19200.0
2013-09-05 13:40:00,127.78,128.03,127.77,127.91,8800.0,93.3166,93.4992,93.3093,93.4115,8800.0
2013-09-05 13:50:00,127.91,127.97,127.73,127.79,21600.0,93.4115,93.4554,93.2801,93.3239,21600.0
2013-09-05 14:00:00,127.78,127.86,127.74,127.85,15000.0,93.3166,93.375,93.2874,93.3677,15000.0
2013-09-05 14:10:00,127.85,127.85,127.74,127.8,11200.0,93.3677,93.3677,93.2874,93.3312,11200.0
2013-09-05 14:20:00,127.79,127.8,127.66,127.69,13700.0,93.3239,93.3312,93.229,93.2509,13700.0
2013-09-05 14:30:00,127.71,127.88,127.71,127.88,18800.0,93.2655,93.3896,93.2655,93.3896,18800.0
2013-09-05 14:40:00,127.89,127.93,127.61,127.72,19200.0,93.3969,93.4261,93.1925,93.2728,19200.0
2013-09-05 14:50:00,127.72,127.89,127.71,127.78,20800.0,93.2728,93.3969,93.2655,93.3166,20800.0
2013-09-05 15:00:00,127.79,127.81,127.55,127.56,17100.0,93.3239,93.3385,93.1486,93.1559,17100.0
2013-09-05 15:10:00,127.59,127.63,127.29,127.38,39000.0,93.1779,93.2071,92.9588,93.0245,39000.0
2013-09-05 15:20:00,127.38,127.38,127.27,127.31,35600.0,93.0245,93.0245,92.9442,92.9734,35600.0
2013-09-05 15:30:00,127.32,127.34,127.18,127.24,30200.0,92.9807,92.9953,92.8784,92.9222,30200.0
2013-09-05 15:40:00,127.25,127.33,127.12,127.24,30000.0,92.9296,92.988,92.8346,92.9222,30000.0
2013-09-05 15:50:00,127.24,127.27,127.1,127.12,61800.0,92.9222,92.9442,92.82,92.8346,61800.0
2013-09-06 09:30:00,127.82,127.92,127.21,127.24,25000.0,93.3458,93.4188,92.9003,92.9222,25000.0
2013-09-06 09:40:00,127.25,127.25,125.8,126.43,40600.0,92.9296,92.9296,91.8706,92.3307,40600.0
2013-09-06 09:50:00,126.47,126.5,126.07,126.22,33900.0,92.3599,92.3818,92.0678,92.1774,33900.0
2013-09-06 10:00:00,126.26,126.28,125.51,126.2,22900.0,92.2066,92.2212,91.6588,92.1627,22900.0
2013-09-06 10:10:00,126.12,126.61,126.1,126.5,12800.0,92.1043,92.4622,92.0897,92.3818,12800.0
2013-09-06 10:20:00,126.49,127.09,126.49,127.01,30400.0,92.3745,92.8127,92.3745,92.7543,30400.0
2013-09-06 10:30:00,127.06,127.43,127.04,127.21,26900.0,92.7908,93.061,92.7762,92.9003,26900.0
2013-09-06 10:40:00,127.21,127.96,127.21,127.85,29500.0,92.9003,93.4481,92.9003,93.3677,29500.0
2013-09-06 10:50:00,127.82,128.0,127.73,127.81,23300.0,93.3458,93.4773,93.2801,93.3385,23300.0
2013-09-06 11:00:00,127.9,128.04,127.72,127.78,26900.0,93.4042,93.5065,93.2728,93.3166,26900.0
2013-09-06 11:10:00,127.8,128.0,127.75,127.85,10400.0,93.3312,93.4773,93.2947,93.3677,10400.0
2013-09-06 11:20:00,127.92,128.06,127.85,128.03,35300.0,93.4188,93.5211,93.3677,93.4992,35300.0
2013-09-06 11:30:00,128.03,128.23,127.98,128.13,36200.0,93.4992,93.6452,93.4627,93.5722,36200.0
2013-09-06 11:40:00,128.13,128.2,127.97,128.08,11900.0,93.5722,93.6233,93.4554,93.5357,11900.0
2013-09-06 11:50:00,128.09,128.2,127.98,128.18,11200.0,93.543,93.6233,93.4627,93.6087,11200.0
2013-09-06 12:00:00,128.1,128.19,127.89,127.99,7000.0,93.5503,93.616,93.3969,93.47,7000.0
2013-09-06 12:10:00,128.03,128.1,127.92,128.1,3500.0,93.4992,93.5503,93.4188,93.5503,3500.0
2013-09-06 12:20:00,128.13,128.13,127.91,127.95,6000.0,93.5722,93.5722,93.4115,93.4408,6000.0
2013-09-06 12:30:00,127.95,127.98,127.84,127.84,5200.0,93.4408,93.4627,93.3604,93.3604,5200.0
2013-09-06 12:40:00,127.75,127.81,127.59,127.61,4900.0,93.2947,93.3385,93.1779,93.1925,4900.0
2013-09-06 12:50:00,127.58,127.66,127.52,127.65,8500.0,93.1705,93.229,93.1267,93.2217,8500.0
2013-09-06 13:00:00,127.66,127.76,127.62,127.68,6000.0,93.229,93.302,93.1998,93.2436,6000.0
2013-09-06 13:10:00,127.7,127.72,127.59,127.68,9700.0,93.2582,93.2728,93.1779,93.2436,9700.0
2013-09-06 13:20:00,127.84,127.85,127.52,127.64,6800.0,93.3604,93.3677,93.1267,93.2144,6800.0
2013-09-06 13:30:00,127.62,127.79,127.62,127.72,15100.0,93.1998,93.3239,93.1998,93.2728,15100.0
2013-09-06 13:40:00,127.69,128.02,127.69,128.0,7300.0,93.2509,93.4919,93.2509,93.4773,7300.0
2013-09-06 13:50:00,128.02,128.15,127.96,128.01,7000.0,93.4919,93.5868,93.4481,93.4846,7000.0
2013-09-06 14:00:00,128.04,128.2,127.91,128.07,15500.0,93.5065,93.6233,93.4115,93.5284,15500.0
2013-09-06 14:10:00,128.02,128.06,127.86,127.88,6800.0,93.4919,93.5211,93.375,93.3896,6800.0
2013-09-06 14:20:00,127.9,127.92,127.78,127.81,6300.0,93.4042,93.4188,93.3166,93.3385,6300.0
2013-09-06 14:30:00,127.82,127.86,127.67,127.76,13600.0,93.3458,93.375,93.2363,93.302,13600.0
2013-09-06 14:40:00,127.8,127.87,127.65,127.76,10100.0,93.3312,93.3823,93.2217,93.302,10100.0
2013-09-06 14:50:00,127.8,127.83,127.54,127.63,9100.0,93.3312,93.3531,93.1413,93.2071,9100.0
2013-09-06 15:00:00,127.6,127.74,127.45,127.55,25400.0,93.1852,93.2874,93.0756,93.1486,25400.0
2013-09-06 15:10:00,127.52,127.58,127.28,127.38,17100.0,93.1267,93.1705,92.9515,93.0245,17100.0
2013-09-06 15:20:00,127.41,127.44,127.23,127.31,11700.0,93.0464,93.0683,92.9149,92.9734,11700.0
2013-09-06 15:30:00,127.33,127.33,126.97,127.17,35400.0,92.988,92.988,92.7251,92.8711,35400.0
2013-09-06 15:40:00,127.17,127.21,126.86,126.88,55500.0,92.8711,92.9003,92.6447,92.6593,55500.0
2013-09-06 15:50:00,126.9,127.14,126.65,126.77,78000.0,92.6739,92.8492,92.4914,92.579,78000.0
2013-09-09 09:30:00,127.2,128.66,127.08,128.47,123900.0,92.893,93.9593,92.8054,93.8205,123900.0
2013-09-09 09:40:00,128.47,129.15,128.47,128.71,64600.0,93.8205,94.3171,93.8205,93.9958,64600.0
2013-09-09 09:50:00,128.71,129.22,128.71,129.15,32700.0,93.9958,94.3682,93.9958,94.3171,32700.0
2013-09-09 10:00:00,129.18,129.65,129.16,129.47,97100.0,94.339,94.6823,94.3244,94.5508,97100.0
2013-09-09 10:10:00,129.47,129.8,129.3,129.46,34700.0,94.5508,94.7918,94.4266,94.5435,34700.0
2013-09-09 10:20:00,129.46,129.71,129.43,129.54,33700.0,94.5435,94.7261,94.5216,94.6019,33700.0
2013-09-09 10:30:00,129.54,130.0,129.5,129.8,71500.0,94.6019,94.9379,94.5727,94.7918,71500.0
2013-09-09 10:40:00,129.79,129.94,129.73,129.84,34500.0,94.7845,94.894,94.7407,94.821,34500.0
2013-09-09 10:50:00,129.72,129.87,129.57,129.62,31500.0,94.7334,94.8429,94.6238,94.6603,31500.0
2013-09-09 11:00:00,129.62,129.78,129.53,129.75,35700.0,94.6603,94.7772,94.5946,94.7553,35700.0
2013-09-09 11:10:00,129.74,129.76,129.19,129.23,34300.0,94.748,94.7626,94.3463,94.3755,34300.0
2013-09-09 11:20:00,129.21,129.3,129.05,129.09,14700.0,94.3609,94.4266,94.2441,94.2733,14700.0
2013-09-09 11:30:00,129.11,129.15,128.91,129.08,32800.0,94.2879,94.3171,94.1418,94.266,32800.0
2013-09-09 11:40:00,129.08,129.48,129.08,129.4,15000.0,94.266,94.5581,94.266,94.4997,15000.0
2013-09-09 11:50:00,129.45,129.47,129.11,129.16,8600.0,94.5362,94.5508,94.2879,94.3244,8600.0
2013-09-09 12:00:00,129.2,129.28,129.16,129.24,9900.0,94.3536,94.412,94.3244,94.3828,9900.0
2013-09-09 12:10:00,129.25,129.88,129.24,129.62,63600.0,94.3901,94.8502,94.3828,94.6603,63600.0
2013-09-09 12:20:00,129.59,129.61,129.24,129.32,24800.0,94.6384,94.653,94.3828,94.4413,24800.0
2013-09-09 12:30:00,129.35,129.41,129.15,129.18,17300.0,94.4632,94.507,94.3171,94.339,17300.0
2013-09-09 12:40:00,129.21,129.23,129.1,129.22,5000.0,94.3609,94.3755,94.2806,94.3682,5000.0
2013-09-09 12:50:00,129.17,129.22,129.01,129.11,10100.0,94.3317,94.3682,94.2149,94.2879,10100.0
2013-09-09 13:00:00,129.13,129.46,129.08,129.36,39900.0,94.3025,94.5435,94.266,94.4705,39900.0
2013-09-09 13:10:00,129.36,129.45,129.32,129.39,5300.0,94.4705,94.5362,94.4413,94.4924,5300.0
2013-09-09 13:20:00,129.34,129.55,129.34,129.43,7600.0,94.4559,94.6092,94.4559,94.5216,7600.0
2013-09-09 13:30:00,129.46,129.6,129.41,129.55,9500.0,94.5435,94.6457,94.507,94.6092,9500.0
2013-09-09 13:40:00,129.52,129.68,129.51,129.59,12600.0,94.5873,94.7042,94.58,94.6384,12600.0
2013-09-09 13:50:00,129.58,129.81,129.58,129.8,12200.0,94.6311,94.7991,94.6311,94.7918,12200.0
2013-09-09 14:00:00,129.8,129.85,129.73,129.77,11700.0,94.7918,94.8283,94.7407,94.7699,11700.0
2013-09-09 14:10:00,129.75,129.9,129.71,129.88,19800.0,94.7553,94.8648,94.7261,94.8502,19800.0
2013-09-09 14:20:00,129.85,129.86,129.61,129.61,16500.0,94.8283,94.8356,94.653,94.653,16500.0
2013-09-09 14:30:00,129.61,129.69,129.51,129.52,12400.0,94.653,94.7115,94.58,94.5873,12400.0
2013-09-09 14:40:00,129.52,129.58,129.42,129.58,24700.0,94.5873,94.6311,94.5143,94.6311,24700.0
2013-09-09 14:50:00,129.55,129.56,129.35,129.4,16500.0,94.6092,94.6165,94.4632,94.4997,16500.0
2013-09-09 15:00:00,129.37,129.54,129.3,129.49,31200.0,94.4778,94.6019,94.4266,94.5654,31200.0
2013-09-09 15:10:00,129.5,129.59,129.41,129.52,23000.0,94.5727,94.6384,94.507,94.5873,23000.0
2013-09-09 15:20:00,129.49,129.5,129.26,129.26,27700.0,94.5654,94.5727,94.3974,94.3974,27700.0
2013-09-09 15:30:00,129.31,129.59,129.29,129.35,48300.0,94.434,94.6384,94.4193,94.4632,48300.0
2013-09-09 15:40:00,129.36,129.38,129.24,129.27,33800.0,94.4705,94.4851,94.3828,94.4047,33800.0
2013-09-09 15:50:00,129.28,129.51,129.27,129.39,99300.0,94.412,94.58,94.4047,94.4924,99300.0
2013-09-10 09:30:00,130.07,131.0,130.03,130.93,160200.0,94.989,95.6681,94.9598,95.617,160200.0
2013-09-10 09:40:00,130.86,131.24,130.24,131.23,44800.0,95.5659,95.8434,95.1131,95.8361,44800.0
2013-09-10 09:50:00,131.25,131.91,131.25,131.3,41700.0,95.8507,96.3327,95.8507,95.8872,41700.0
2013-09-10 10:00:00,131.41,131.66,131.26,131.53,42700.0,95.9676,96.1501,95.858,96.0552,42700.0
2013-09-10 10:10:00,131.53,131.57,131.25,131.38,45400.0,96.0552,96.0844,95.8507,95.9457,45400.0
2013-09-10 10:20:00,131.4,132.18,131.39,132.18,39800.0,95.9603,96.5299,95.953,96.5299,39800.0
2013-09-10 10:30:00,132.21,132.24,131.69,132.17,38600.0,96.5518,96.5737,96.172,96.5226,38600.0
2013-09-10 10:40:00,132.19,132.26,132.02,132.08,32400.0,96.5372,96.5883,96.413,96.4569,32400.0
2013-09-10 10:50:00,132.11,132.4,132.04,132.16,40100.0,96.4788,96.6906,96.4276,96.5153,40100.0
2013-09-10 11:00:00,132.17,132.26,132.0,132.01,36100.0,96.5226,96.5883,96.3984,96.4057,36100.0
2013-09-10 11:10:00,132.02,132.14,131.92,131.92,31600.0,96.413,96.5007,96.34,96.34,31600.0
2013-09-10 11:20:00,131.92,132.01,131.76,131.89,21800.0,96.34,96.4057,96.2232,96.3181,21800.0
2013-09-10 11:30:00,131.86,131.86,131.55,131.7,40300.0,96.2962,96.2962,96.0698,96.1793,40300.0
2013-09-10 11:40:00,131.69,131.79,131.57,131.68,30500.0,96.172,96.2451,96.0844,96.1647,30500.0
2013-09-10 11:50:00,131.68,131.79,131.6,131.66,15200.0,96.1647,96.2451,96.1063,96.1501,15200.0
2013-09-10 12:00:00,131.72,131.8,131.65,131.8,15700.0,96.194,96.2524,96.1428,96.2524,15700.0
2013-09-10 12:10:00,131.78,131.84,131.72,131.76,25400.0,96.2378,96.2816,96.194,96.2232,25400.0
2013-09-10 12:20:00,131.77,131.78,131.55,131.58,24200.0,96.2305,96.2378,96.0698,96.0917,24200.0
2013-09-10 12:30:00,131.57,131.75,131.51,131.65,39500.0,96.0844,96.2159,96.0406,96.1428,39500.0
2013-09-10 12:40:00,131.67,131.73,131.59,131.66,32400.0,96.1574,96.2013,96.099,96.1501,32400.0
2013-09-10 12:50:00,131.69,132.04,131.66,132.04,9200.0,96.172,96.4276,96.1501,96.4276,9200.0
2013-09-10 13:00:00,132.0,132.0,131.89,131.89,11000.0,96.3984,96.3984,96.3181,96.3181,11000.0
2013-09-10 13:10:00,131.91,131.91,131.65,131.72,22900.0,96.3327,96.3327,96.1428,96.194,22900.0
2013-09-10 13:20:00,131.71,131.77,131.63,131.7,18100.0,96.1867,96.2305,96.1282,96.1793,18100.0
2013-09-10 13:30:00,131.7,131.75,131.5,131.54,25100.0,96.1793,96.2159,96.0333,96.0625,25100.0
2013-09-10 13:40:00,131.56,131.68,131.48,131.48,26800.0,96.0771,96.1647,96.0187,96.0187,26800.0
2013-09-10 13:50:00,131.48,131.68,131.48,131.6,12900.0,96.0187,96.1647,96.0187,96.1063,12900.0
2013-09-10 14:00:00,131.62,131.72,131.34,131.41,21400.0,96.1209,96.194,95.9164,95.9676,21400.0
2013-09-10 14:10:00,131.35,131.57,131.29,131.57,14100.0,95.9237,96.0844,95.8799,96.0844,14100.0
2013-09-10 14:20:00,131.59,131.76,131.59,131.65,24200.0,96.099,96.2232,96.099,96.1428,24200.0
2013-09-10 14:30:00,131.64,131.65,131.54,131.62,27500.0,96.1355,96.1428,96.0625,96.1209,27500.0
2013-09-10 14:40:00,131.64,131.8,131.64,131.78,19300.0,96.1355,96.2524,96.1355,96.2378,19300.0
2013-09-10 14:50:00,131.78,131.88,131.7,131.88,19100.0,96.2378,96.3108,96.1793,96.3108,19100.0
2013-09-10 15:00:00,131.85,131.92,131.78,131.88,25800.0,96.2889,96.34,96.2378,96.3108,25800.0
2013-09-10 15:10:00,131.87,131.92,131.78,131.8,22300.0,96.3035,96.34,96.2378,96.2524,22300.0
2013-09-10 15:20:00,131.8,131.89,131.77,131.81,30000.0,96.2524,96.3181,96.2305,96.2597,30000.0
2013-09-10 15:30:00,131.82,131.89,131.71,131.73,40800.0,96.267,96.3181,96.1867,96.2013,40800.0
2013-09-10 15:40:00,131.73,131.76,131.57,131.72,55700.0,96.2013,96.2232,96.0844,96.194,55700.0
2013-09-10 15:50:00,131.71,131.81,131.66,131.75,113000.0,96.1867,96.2597,96.1501,96.2159,113000.0
2013-09-11 09:30:00,131.8,132.14,131.39,131.69,60000.0,96.2524,96.5007,95.953,96.172,60000.0
2013-09-11 09:40:00,131.68,131.71,130.76,130.76,31800.0,96.1647,96.1867,95.4929,95.4929,31800.0
2013-09-11 09:50:00,130.76,130.91,130.37,130.69,33000.0,95.4929,95.6024,95.2081,95.4418,33000.0
2013-09-11 10:00:00,130.69,131.0,130.57,130.91,23500.0,95.4418,95.6681,95.3541,95.6024,23500.0
2013-09-11 10:10:00,130.92,131.17,130.81,131.04,28500.0,95.6097,95.7923,95.5294,95.6974,28500.0
2013-09-11 10:20:00,131.04,131.16,130.96,131.0,28100.0,95.6974,95.785,95.6389,95.6681,28100.0
2013-09-11 10:30:00,131.02,131.36,131.02,131.33,14600.0,95.6827,95.931,95.6827,95.9091,14600.0
2013-09-11 10:40:00,131.33,131.38,131.21,131.28,14100.0,95.9091,95.9457,95.8215,95.8726,14100.0
2013-09-11 10:50:00,131.24,131.33,131.1,131.15,11300.0,95.8434,95.9091,95.7412,95.7777,11300.0
2013-09-11 11:00:00,131.18,131.44,131.12,131.4,12700.0,95.7996,95.9895,95.7558,95.9603,12700.0
2013-09-11 11:10:00,131.39,131.63,131.37,131.37,21100.0,95.953,96.1282,95.9384,95.9384,21100.0
2013-09-11 11:20:00,131.37,131.56,131.34,131.5,8700.0,95.9384,96.0771,95.9164,96.0333,8700.0
2013-09-11 11:30:00,131.51,131.9,131.43,131.68,14000.0,96.0406,96.3254,95.9822,96.1647,14000.0
2013-09-11 11:40:00,131.7,131.89,131.64,131.77,8000.0,96.1793,96.3181,96.1355,96.2305,8000.0
2013-09-11 11:50:00,131.77,131.85,131.68,131.75,9600.0,96.2305,96.2889,96.1647,96.2159,9600.0
2013-09-11 12:00:00,131.8,131.8,131.71,131.71,12200.0,96.2524,96.2524,96.1867,96.1867,12200.0
2013-09-11 12:10:00,131.7,131.72,131.6,131.63,12500.0,96.1793,96.194,96.1063,96.1282,12500.0
2013-09-11 12:20:00,131.63,131.76,131.59,131.76,15900.0,96.1282,96.2232,96.099,96.2232,15900.0
2013-09-11 12:30:00,131.77,131.78,131.65,131.73,7100.0,96.2305,96.2378,96.1428,96.2013,7100.0
2013-09-11 12:40:00,131.7,131.71,131.57,131.65,7600.0,96.1793,96.1867,96.0844,96.1428,7600.0
2013-09-11 12:50:00,131.67,131.78,131.59,131.78,5100.0,96.1574,96.2378,96.099,96.2378,5100.0
2013-09-11 13:00:00,131.78,131.8,131.66,131.75,32800.0,96.2378,96.2524,96.1501,96.2159,32800.0
2013-09-11 13:10:00,131.76,131.94,131.73,131.91,13200.0,96.2232,96.3546,96.2013,96.3327,13200.0
2013-09-11 13:20:00,131.92,132.0,131.87,131.99,6900.0,96.34,96.3984,96.3035,96.3911,6900.0
2013-09-11 13:30:00,131.98,132.16,131.98,132.03,16700.0,96.3838,96.5153,96.3838,96.4203,16700.0
2013-09-11 13:40:00,132.03,132.12,131.95,131.98,13100.0,96.4203,96.4861,96.3619,96.3838,13100.0
2013-09-11 13:50:00,132.02,132.06,131.74,131.76,16900.0,96.413,96.4423,96.2086,96.2232,16900.0
2013-09-11 14:00:00,131.75,131.84,131.72,131.84,11200.0,96.2159,96.2816,96.194,96.2816,11200.0
2013-09-11 14:10:00,131.81,131.84,131.67,131.74,7600.0,96.2597,96.2816,96.1574,96.2086,7600.0
2013-09-11 14:20:00,131.78,131.78,131.66,131.75,7000.0,96.2378,96.2378,96.1501,96.2159,7000.0
2013-09-11 14:30:00,131.75,131.88,131.75,131.81,9500.0,96.2159,96.3108,96.2159,96.2597,9500.0
2013-09-11 14:40:00,131.84,131.94,131.79,131.9,12500.0,96.2816,96.3546,96.2451,96.3254,12500.0
2013-09-11 14:50:00,131.9,131.95,131.75,131.94,14300.0,96.3254,96.3619,96.2159,96.3546,14300.0
2013-09-11 15:00:00,131.93,131.99,131.88,131.93,20900.0,96.3473,96.3911,96.3108,96.3473,20900.0
2013-09-11 15:10:00,131.94,131.96,131.88,131.91,17200.0,96.3546,96.3692,96.3108,96.3327,17200.0
2013-09-11 15:20:00,131.93,131.97,131.88,131.92,20300.0,96.3473,96.3765,96.3108,96.34,20300.0
2013-09-11 15:30:00,131.9,132.07,131.9,132.07,30600.0,96.3254,96.4496,96.3254,96.4496,30600.0
2013-09-11 15:40:00,132.03,132.08,131.94,131.96,37000.0,96.4203,96.4569,96.3546,96.3692,37000.0
2013-09-11 15:50:00,131.99,132.32,131.96,132.31,92000.0,96.3911,96.6321,96.3692,96.6248,92000.0
2013-09-12 09:30:00,131.99,132.29,131.76,132.05,63800.0,96.3911,96.6102,96.2232,96.4349,63800.0
2013-09-12 09:40:00,132.03,132.62,131.91,132.58,25700.0,96.4203,96.8512,96.3327,96.822,25700.0
2013-09-12 09:50:00,132.62,133.09,132.48,132.97,40600.0,96.8512,97.1945,96.749,97.1068,40600.0
2013-09-12 10:00:00,132.97,133.25,132.62,133.02,121700.0,97.1068,97.3113,96.8512,97.1433,121700.0
2013-09-12 10:10:00,133.0,133.07,132.86,132.94,29500.0,97.1287,97.1798,97.0265,97.0849,29500.0
2013-09-12 10:20:00,132.97,133.08,132.94,132.95,22400.0,97.1068,97.1871,97.0849,97.0922,22400.0
2013-09-12 10:30:00,132.97,133.01,132.82,132.86,32500.0,97.1068,97.136,96.9973,97.0265,32500.0
2013-09-12 10:40:00,132.88,132.95,132.56,132.59,21200.0,97.0411,97.0922,96.8074,96.8293,21200.0
2013-09-12 10:50:00,132.55,132.75,132.43,132.75,39500.0,96.8001,96.9462,96.7125,96.9462,39500.0
2013-09-12 11:00:00,132.71,133.0,132.69,132.93,30900.0,96.9169,97.1287,96.9023,97.0776,30900.0
2013-09-12 11:10:00,132.88,132.9,132.54,132.64,26400.0,97.0411,97.0557,96.7928,96.8658,26400.0
2013-09-12 11:20:00,132.69,132.93,132.68,132.9,27700.0,96.9023,97.0776,96.895,97.0557,27700.0
2013-09-12 11:30:00,132.9,132.97,132.52,132.65,35800.0,97.0557,97.1068,96.7782,96.8731,35800.0
2013-09-12 11:40:00,132.66,132.95,132.65,132.89,33400.0,96.8804,97.0922,96.8731,97.0484,33400.0
2013-09-12 11:50:00,132.89,133.0,132.77,132.82,24900.0,97.0484,97.1287,96.9608,96.9973,24900.0
2013-09-12 12:00:00,132.86,132.98,132.81,132.81,30400.0,97.0265,97.1141,96.99,96.99,30400.0
2013-09-12 12:10:00,132.82,132.95,132.79,132.79,74400.0,96.9973,97.0922,96.9754,96.9754,74400.0
2013-09-12 12:20:00,132.78,132.9,132.75,132.77,45900.0,96.9681,97.0557,96.9462,96.9608,45900.0
2013-09-12 12:30:00,132.81,132.9,132.71,132.9,23000.0,96.99,97.0557,96.9169,97.0557,23000.0
2013-09-12 12:40:00,132.89,133.23,132.87,133.22,39800.0,97.0484,97.2967,97.0338,97.2894,39800.0
2013-09-12 12:50:00,133.23,133.41,133.12,133.32,50400.0,97.2967,97.4281,97.2164,97.3624,50400.0
2013-09-12 13:00:00,133.3,133.35,133.15,133.27,22000.0,97.3478,97.3843,97.2383,97.3259,22000.0
2013-09-12 13:10:00,133.31,133.55,133.27,133.52,23300.0,97.3551,97.5304,97.3259,97.5085,23300.0
2013-09-12 13:20:00,133.53,133.67,133.53,133.61,54200.0,97.5158,97.618,97.5158,97.5742,54200.0
2013-09-12 13:30:00,133.59,133.65,133.47,133.57,26400.0,97.5596,97.6034,97.472,97.545,26400.0
2013-09-12 13:40:00,133.57,133.6,133.26,133.3,27700.0,97.545,97.5669,97.3186,97.3478,27700.0
2013-09-12 13:50:00,133.3,133.33,133.05,133.06,20000.0,97.3478,97.3697,97.1652,97.1725,20000.0
2013-09-12 14:00:00,133.05,133.52,133.05,133.46,33000.0,97.1652,97.5085,97.1652,97.4647,33000.0
2013-09-12 14:10:00,133.45,133.58,133.35,133.4,19000.0,97.4574,97.5523,97.3843,97.4208,19000.0
2013-09-12 14:20:00,133.39,133.39,132.98,133.06,52700.0,97.4135,97.4135,97.1141,97.1725,52700.0
2013-09-12 14:30:00,133.06,133.06,132.74,132.81,24500.0,97.1725,97.1725,96.9389,96.99,24500.0
2013-09-12 14:40:00,132.78,132.87,132.71,132.86,15500.0,96.9681,97.0338,96.9169,97.0265,15500.0
2013-09-12 14:50:00,132.86,132.9,132.69,132.77,14400.0,97.0265,97.0557,96.9023,96.9608,14400.0
2013-09-12 15:00:00,132.81,132.84,132.53,132.54,16400.0,96.99,97.0119,96.7855,96.7928,16400.0
2013-09-12 15:10:00,132.53,132.81,132.51,132.81,48700.0,96.7855,96.99,96.7709,96.99,48700.0
2013-09-12 15:20:00,132.81,133.15,132.8,133.09,48000.0,96.99,97.2383,96.9827,97.1945,48000.0
2013-09-12 15:30:00,133.08,133.13,132.96,133.13,61700.0,97.1871,97.2237,97.0995,97.2237,61700.0
2013-09-12 15:40:00,133.1,133.2,132.87,132.93,89500.0,97.2018,97.2748,97.0338,97.0776,89500.0
2013-09-12 15:50:00,132.93,133.08,132.81,133.07,144400.0,97.0776,97.1871,96.99,97.1798,144400.0
2013-09-13 09:30:00,133.46,134.29,133.09,133.81,123100.0,97.4647,98.0708,97.1945,97.7203,123100.0
2013-09-13 09:40:00,133.71,133.83,133.0,133.26,52200.0,97.6472,97.7349,97.1287,97.3186,52200.0
2013-09-13 09:50:00,133.25,133.98,133.15,133.73,41100.0,97.3113,97.8444,97.2383,97.6618,41100.0
2013-09-13 10:00:00,133.75,133.78,132.98,133.0,85500.0,97.6764,97.6984,97.1141,97.1287,85500.0
2013-09-13 10:10:00,133.05,133.05,132.89,133.0,69800.0,97.1652,97.1652,97.0484,97.1287,69800.0
2013-09-13 10:20:00,133.0,133.02,132.66,132.77,45400.0,97.1287,97.1433,96.8804,96.9608,45400.0
2013-09-13 10:30:00,132.77,133.3,132.77,133.3,38700.0,96.9608,97.3478,96.9608,97.3478,38700.0
2013-09-13 10:40:00,133.28,133.47,133.16,133.17,23400.0,97.3332,97.472,97.2456,97.2529,23400.0
2013-09-13 10:50:00,133.17,133.3,133.12,133.13,24900.0,97.2529,97.3478,97.2164,97.2237,24900.0
2013-09-13 11:00:00,133.2,133.2,132.9,132.99,24300.0,97.2748,97.2748,97.0557,97.1214,24300.0
2013-09-13 11:10:00,132.97,133.05,132.95,133.0,33000.0,97.1068,97.1652,97.0922,97.1287,33000.0
2013-09-13 11:20:00,132.97,133.12,132.73,132.77,25900.0,97.1068,97.2164,96.9315,96.9608,25900.0
2013-09-13 11:30:00,132.75,132.99,132.51,132.91,24900.0,96.9462,97.1214,96.7709,97.063,24900.0
2013-09-13 11:40:00,132.9,132.93,132.83,132.87,13400.0,97.0557,97.0776,97.0046,97.0338,13400.0
2013-09-13 11:50:00,132.91,132.94,132.6,132.6,17000.0,97.063,97.0849,96.8366,96.8366,17000.0
2013-09-13 12:00:00,132.62,132.66,132.51,132.53,16300.0,96.8512,96.8804,96.7709,96.7855,16300.0
2013-09-13 12:10:00,132.53,132.55,132.38,132.47,23500.0,96.7855,96.8001,96.6759,96.7417,23500.0
2013-09-13 12:20:00,132.46,132.51,132.35,132.39,18400.0,96.7344,96.7709,96.654,96.6832,18400.0
2013-09-13 12:30:00,132.38,132.45,132.36,132.37,24100.0,96.6759,96.7271,96.6613,96.6686,24100.0
2013-09-13 12:40:00,132.37,132.45,132.33,132.35,21400.0,96.6686,96.7271,96.6394,96.654,21400.0
2013-09-13 12:50:00,132.34,132.37,132.27,132.3,16000.0,96.6467,96.6686,96.5956,96.6175,16000.0
2013-09-13 13:00:00,132.3,132.44,132.28,132.35,37400.0,96.6175,96.7198,96.6029,96.654,37400.0
2013-09-13 13:10:00,132.35,132.35,132.24,132.33,29500.0,96.654,96.654,96.5737,96.6394,29500.0
2013-09-13 13:20:00,132.33,132.41,132.29,132.41,16600.0,96.6394,96.6979,96.6102,96.6979,16600.0
2013-09-13 13:30:00,132.41,132.62,132.41,132.62,18500.0,96.6979,96.8512,96.6979,96.8512,18500.0
2013-09-13 13:40:00,132.61,132.74,132.6,132.69,21700.0,96.8439,96.9389,96.8366,96.9023,21700.0
2013-09-13 13:50:00,132.72,132.78,132.69,132.77,10200.0,96.9242,96.9681,96.9023,96.9608,10200.0
2013-09-13 14:00:00,132.78,132.89,132.77,132.78,18700.0,96.9681,97.0484,96.9608,96.9681,18700.0
2013-09-13 14:10:00,132.78,132.9,132.71,132.88,22900.0,96.9681,97.0557,96.9169,97.0411,22900.0
2013-09-13 14:20:00,132.87,133.02,132.81,132.91,14900.0,97.0338,97.1433,96.99,97.063,14900.0
2013-09-13 14:30:00,132.93,133.01,132.86,132.87,19600.0,97.0776,97.136,97.0265,97.0338,19600.0
2013-09-13 14:40:00,132.89,133.03,132.86,133.02,16000.0,97.0484,97.1506,97.0265,97.1433,16000.0
2013-09-13 14:50:00,133.01,133.21,133.01,133.16,23500.0,97.136,97.2821,97.136,97.2456,23500.0
2013-09-13 15:00:00,133.15,133.23,133.11,133.12,25900.0,97.2383,97.2967,97.2091,97.2164,25900.0
2013-09-13 15:10:00,133.11,133.21,133.06,133.19,31200.0,97.2091,97.2821,97.1725,97.2675,31200.0
2013-09-13 15:20:00,133.19,133.35,133.14,133.34,35100.0,97.2675,97.3843,97.231,97.377,35100.0
2013-09-13 15:30:00,133.34,133.56,133.31,133.55,65200.0,97.377,97.5377,97.3551,97.5304,65200.0
2013-09-13 15:40:00,133.55,133.7,133.5,133.58,68800.0,97.5304,97.6399,97.4939,97.5523,68800.0
2013-09-13 15:50:00,133.58,133.75,133.4,133.71,121600.0,97.5523,97.6764,97.4208,97.6472,121600.0
2013-09-16 09:30:00,136.36,136.36,134.85,134.98,99500.0,99.5825,99.5825,98.4798,98.5747,99500.0
2013-09-16 09:40:00,134.97,135.6,134.39,135.56,75000.0,98.5674,99.0275,98.1438,98.9983,75000.0
2013-09-16 09:50:00,135.51,135.91,135.19,135.19,66100.0,98.9618,99.2539,98.7281,98.7281,66100.0
2013-09-16 10:00:00,135.19,135.33,134.81,134.92,44500.0,98.7281,98.8303,98.4506,98.5309,44500.0
2013-09-16 10:10:00,134.92,135.1,134.69,135.03,27900.0,98.5309,98.6623,98.3629,98.6112,27900.0
2013-09-16 10:20:00,135.03,135.1,134.77,134.79,23000.0,98.6112,98.6623,98.4213,98.4359,23000.0
2013-09-16 10:30:00,134.87,135.14,134.72,134.84,24500.0,98.4944,98.6915,98.3848,98.4725,24500.0
2013-09-16 10:40:00,134.84,134.86,134.58,134.72,19200.0,98.4725,98.4871,98.2826,98.3848,19200.0
2013-09-16 10:50:00,134.68,134.71,134.34,134.37,17600.0,98.3556,98.3775,98.1073,98.1292,17600.0
2013-09-16 11:00:00,134.39,134.5,134.22,134.3,20600.0,98.1438,98.2242,98.0197,98.0781,20600.0
2013-09-16 11:10:00,134.27,134.45,134.21,134.33,18900.0,98.0562,98.1876,98.0124,98.1,18900.0
2013-09-16 11:20:00,134.32,134.41,134.22,134.41,14800.0,98.0927,98.1584,98.0197,98.1584,14800.0
2013-09-16 11:30:00,134.39,134.41,134.24,134.36,21000.0,98.1438,98.1584,98.0343,98.1219,21000.0
2013-09-16 11:40:00,134.36,134.47,134.33,134.43,12000.0,98.1219,98.2023,98.1,98.173,12000.0
2013-09-16 11:50:00,134.43,134.46,134.3,134.45,13200.0,98.173,98.195,98.0781,98.1876,13200.0
2013-09-16 12:00:00,134.45,134.5,134.39,134.47,44900.0,98.1876,98.2242,98.1438,98.2023,44900.0
2013-09-16 12:10:00,134.45,134.57,134.45,134.53,18300.0,98.1876,98.2753,98.1876,98.2461,18300.0
2013-09-16 12:20:00,134.53,134.56,134.4,134.56,12000.0,98.2461,98.268,98.1511,98.268,12000.0
2013-09-16 12:30:00,134.54,134.57,134.42,134.48,11000.0,98.2534,98.2753,98.1657,98.2096,11000.0
2013-09-16 12:40:00,134.49,134.5,134.42,134.44,8900.0,98.2169,98.2242,98.1657,98.1803,8900.0
2013-09-16 12:50:00,134.44,134.48,134.28,134.31,15600.0,98.1803,98.2096,98.0635,98.0854,15600.0
2013-09-16 13:00:00,134.29,134.49,134.29,134.37,16200.0,98.0708,98.2169,98.0708,98.1292,16200.0
2013-09-16 13:10:00,134.4,134.45,134.28,134.36,13900.0,98.1511,98.1876,98.0635,98.1219,13900.0
2013-09-16 13:20:00,134.35,134.35,134.17,134.19,17800.0,98.1146,98.1146,97.9832,97.9978,17800.0
2013-09-16 13:30:00,134.16,134.16,133.94,133.99,19600.0,97.9759,97.9759,97.8152,97.8517,19600.0
2013-09-16 13:40:00,133.99,133.99,133.62,133.76,25800.0,97.8517,97.8517,97.5815,97.6837,25800.0
2013-09-16 13:50:00,133.78,133.99,133.78,133.99,30700.0,97.6984,97.8517,97.6984,97.8517,30700.0
2013-09-16 14:00:00,133.99,134.01,133.88,133.9,18200.0,97.8517,97.8663,97.7714,97.786,18200.0
2013-09-16 14:10:00,133.87,134.07,133.83,133.99,19900.0,97.7641,97.9101,97.7349,97.8517,19900.0
2013-09-16 14:20:00,134.01,134.01,133.65,133.68,40400.0,97.8663,97.8663,97.6034,97.6253,40400.0
2013-09-16 14:30:00,133.69,133.76,133.56,133.65,37600.0,97.6326,97.6837,97.5377,97.6034,37600.0
2013-09-16 14:40:00,133.64,133.71,133.49,133.63,35300.0,97.5961,97.6472,97.4866,97.5888,35300.0
2013-09-16 14:50:00,133.6,133.75,133.57,133.73,29800.0,97.5669,97.6764,97.545,97.6618,29800.0
2013-09-16 15:00:00,133.74,133.91,133.72,133.89,28500.0,97.6691,97.7933,97.6545,97.7787,28500.0
2013-09-16 15:10:00,133.9,133.95,133.79,133.86,27000.0,97.786,97.8225,97.7057,97.7568,27000.0
2013-09-16 15:20:00,133.88,133.89,133.72,133.74,19900.0,97.7714,97.7787,97.6545,97.6691,19900.0
2013-09-16 15:30:00,133.73,133.84,133.54,133.68,28900.0,97.6618,97.7422,97.5231,97.6253,28900.0
2013-09-16 15:40:00,133.67,133.75,133.56,133.6,49900.0,97.618,97.6764,97.5377,97.5669,49900.0
2013-09-16 15:50:00,133.6,133.9,133.57,133.86,96700.0,97.5669,97.786,97.545,97.7568,96700.0
2013-09-17 09:30:00,133.08,133.4,132.25,132.32,88200.0,97.1871,97.4208,96.581,96.6321,88200.0
2013-09-17 09:40:00,132.32,132.74,131.93,132.1,83700.0,96.6321,96.9389,96.3473,96.4715,83700.0
2013-09-17 09:50:00,132.1,132.85,132.04,132.39,44800.0,96.4715,97.0192,96.4276,96.6832,44800.0
2013-09-17 10:00:00,132.37,132.98,132.37,132.97,37100.0,96.6686,97.1141,96.6686,97.1068,37100.0
2013-09-17 10:10:00,132.99,133.23,132.9,133.15,40100.0,97.1214,97.2967,97.0557,97.2383,40100.0
2013-09-17 10:20:00,133.15,133.35,133.15,133.31,34000.0,97.2383,97.3843,97.2383,97.3551,34000.0
2013-09-17 10:30:00,133.31,133.47,133.22,133.22,19300.0,97.3551,97.472,97.2894,97.2894,19300.0
2013-09-17 10:40:00,133.22,133.33,133.17,133.33,14200.0,97.2894,97.3697,97.2529,97.3697,14200.0
2013-09-17 10:50:00,133.34,133.44,133.2,133.4,9100.0,97.377,97.4501,97.2748,97.4208,9100.0
2013-09-17 11:00:00,133.38,133.44,133.08,133.13,39800.0,97.4062,97.4501,97.1871,97.2237,39800.0
2013-09-17 11:10:00,133.14,133.27,133.09,133.26,26900.0,97.231,97.3259,97.1945,97.3186,26900.0
2013-09-17 11:20:00,133.26,133.41,133.24,133.27,17600.0,97.3186,97.4281,97.304,97.3259,17600.0
2013-09-17 11:30:00,133.27,133.31,132.9,132.92,38200.0,97.3259,97.3551,97.0557,97.0703,38200.0
2013-09-17 11:40:00,132.99,133.05,132.73,132.82,24800.0,97.1214,97.1652,96.9315,96.9973,24800.0
2013-09-17 11:50:00,132.81,132.81,132.62,132.7,28900.0,96.99,96.99,96.8512,96.9096,28900.0
2013-09-17 12:00:00,132.7,132.84,132.68,132.78,34600.0,96.9096,97.0119,96.895,96.9681,34600.0
2013-09-17 12:10:00,132.79,132.86,132.72,132.74,36000.0,96.9754,97.0265,96.9242,96.9389,36000.0
2013-09-17 12:20:00,132.75,132.77,132.62,132.74,42400.0,96.9462,96.9608,96.8512,96.9389,42400.0
2013-09-17 12:30:00,132.74,132.86,132.74,132.81,22300.0,96.9389,97.0265,96.9389,96.99,22300.0
2013-09-17 12:40:00,132.78,132.93,132.77,132.93,29200.0,96.9681,97.0776,96.9608,97.0776,29200.0
2013-09-17 12:50:00,132.93,133.15,132.93,133.08,21300.0,97.0776,97.2383,97.0776,97.1871,21300.0
2013-09-17 13:00:00,133.09,133.1,132.9,132.94,34500.0,97.1945,97.2018,97.0557,97.0849,34500.0
2013-09-17 13:10:00,132.94,132.94,132.48,132.5,26600.0,97.0849,97.0849,96.749,96.7636,26600.0
2013-09-17 13:20:00,132.48,132.68,132.47,132.55,28600.0,96.749,96.895,96.7417,96.8001,28600.0
2013-09-17 13:30:00,132.57,132.66,132.48,132.5,14200.0,96.8147,96.8804,96.749,96.7636,14200.0
2013-09-17 13:40:00,132.5,132.5,132.34,132.39,25800.0,96.7636,96.7636,96.6467,96.6832,25800.0
2013-09-17 13:50:00,132.39,132.43,132.22,132.33,32900.0,96.6832,96.7125,96.5591,96.6394,32900.0
2013-09-17 14:00:00,132.34,132.46,132.18,132.26,36200.0,96.6467,96.7344,96.5299,96.5883,36200.0
2013-09-17 14:10:00,132.26,132.37,132.23,132.23,20800.0,96.5883,96.6686,96.5664,96.5664,20800.0
2013-09-17 14:20:00,132.23,132.23,132.06,132.08,46400.0,96.5664,96.5664,96.4423,96.4569,46400.0
2013-09-17 14:30:00,132.08,132.16,131.92,132.16,46300.0,96.4569,96.5153,96.34,96.5153,46300.0
2013-09-17 14:40:00,132.15,132.21,131.95,132.04,54600.0,96.508,96.5518,96.3619,96.4276,54600.0
2013-09-17 14:50:00,132.04,132.12,132.0,132.0,23600.0,96.4276,96.4861,96.3984,96.3984,23600.0
2013-09-17 15:00:00,132.0,132.11,131.96,131.99,40600.0,96.3984,96.4788,96.3692,96.3911,40600.0
2013-09-17 15:10:00,131.99,132.12,131.93,132.11,74100.0,96.3911,96.4861,96.3473,96.4788,74100.0
2013-09-17 15:20:00,132.1,132.12,131.96,132.0,56100.0,96.4715,96.4861,96.3692,96.3984,56100.0
2013-09-17 15:30:00,131.99,132.0,131.85,131.95,55600.0,96.3911,96.3984,96.2889,96.3619,55600.0
2013-09-17 15:40:00,131.94,132.01,131.74,132.0,106800.0,96.3546,96.4057,96.2086,96.3984,106800.0
2013-09-17 15:50:00,132.0,132.03,131.75,131.96,141400.0,96.3984,96.4203,96.2159,96.3692,141400.0
2013-09-18 09:30:00,131.99,131.99,131.34,131.49,61600.0,96.3911,96.3911,95.9164,96.026,61600.0
2013-09-18 09:40:00,131.52,131.74,131.29,131.71,38400.0,96.0479,96.2086,95.8799,96.1867,38400.0
2013-09-18 09:50:00,131.74,132.14,131.73,132.12,50100.0,96.2086,96.5007,96.2013,96.4861,50100.0
2013-09-18 10:00:00,132.05,132.13,131.78,131.89,34700.0,96.4349,96.4934,96.2378,96.3181,34700.0
2013-09-18 10:10:00,131.89,131.97,131.8,131.86,31700.0,96.3181,96.3765,96.2524,96.2962,31700.0
2013-09-18 10:20:00,131.89,131.92,131.39,131.51,36300.0,96.3181,96.34,95.953,96.0406,36300.0
2013-09-18 10:30:00,131.52,131.59,131.25,131.29,42700.0,96.0479,96.099,95.8507,95.8799,42700.0
2013-09-18 10:40:00,131.29,131.39,131.1,131.2,41800.0,95.8799,95.953,95.7412,95.8142,41800.0
2013-09-18 10:50:00,131.2,131.36,131.2,131.25,20300.0,95.8142,95.931,95.8142,95.8507,20300.0
2013-09-18 11:00:00,131.24,131.29,131.05,131.16,57800.0,95.8434,95.8799,95.7047,95.785,57800.0
2013-09-18 11:10:00,131.17,131.24,131.06,131.09,32400.0,95.7923,95.8434,95.712,95.7339,32400.0
2013-09-18 11:20:00,131.09,131.47,131.08,131.47,47600.0,95.7339,96.0114,95.7266,96.0114,47600.0
2013-09-18 11:30:00,131.49,131.71,131.45,131.66,13400.0,96.026,96.1867,95.9968,96.1501,13400.0
2013-09-18 11:40:00,131.65,131.72,131.54,131.65,17700.0,96.1428,96.194,96.0625,96.1428,17700.0
2013-09-18 11:50:00,131.65,131.66,131.45,131.48,24100.0,96.1428,96.1501,95.9968,96.0187,24100.0
2013-09-18 12:00:00,131.5,131.69,131.49,131.58,20600.0,96.0333,96.172,96.026,96.0917,20600.0
2013-09-18 12:10:00,131.57,131.71,131.57,131.65,12500.0,96.0844,96.1867,96.0844,96.1428,12500.0
2013-09-18 12:20:00,131.62,131.68,131.5,131.51,7900.0,96.1209,96.1647,96.0333,96.0406,7900.0
2013-09-18 12:30:00,131.54,131.66,131.49,131.49,11100.0,96.0625,96.1501,96.026,96.026,11100.0
2013-09-18 12:40:00,131.49,131.55,131.46,131.48,12800.0,96.026,96.0698,96.0041,96.0187,12800.0
2013-09-18 12:50:00,131.45,131.58,131.45,131.53,18000.0,95.9968,96.0917,95.9968,96.0552,18000.0
2013-09-18 13:00:00,131.56,131.56,131.47,131.5,34600.0,96.0771,96.0771,96.0114,96.0333,34600.0
2013-09-18 13:10:00,131.52,131.64,131.49,131.64,15800.0,96.0479,96.1355,96.026,96.1355,15800.0
2013-09-18 13:20:00,131.61,131.61,131.48,131.54,20600.0,96.1136,96.1136,96.0187,96.0625,20600.0
2013-09-18 13:30:00,131.56,131.64,131.5,131.54,14700.0,96.0771,96.1355,96.0333,96.0625,14700.0
2013-09-18 13:40:00,131.54,131.61,131.38,131.47,25300.0,96.0625,96.1136,95.9457,96.0114,25300.0
2013-09-18 13:50:00,131.45,131.7,131.45,131.62,21600.0,95.9968,96.1793,95.9968,96.1209,21600.0
2013-09-18 14:00:00,131.62,133.18,131.6,132.51,96300.0,96.1209,97.2602,96.1063,96.7709,96300.0
2013-09-18 14:10:00,132.58,133.08,132.57,132.73,63100.0,96.822,97.1871,96.8147,96.9315,63100.0
2013-09-18 14:20:00,132.79,133.28,132.65,132.69,72400.0,96.9754,97.3332,96.8731,96.9023,72400.0
2013-09-18 14:30:00,132.66,132.8,132.4,132.53,61200.0,96.8804,96.9827,96.6906,96.7855,61200.0
2013-09-18 14:40:00,132.54,133.05,132.47,133.05,57000.0,96.7928,97.1652,96.7417,97.1652,57000.0
2013-09-18 14:50:00,133.06,133.53,133.04,133.53,57300.0,97.1725,97.5158,97.1579,97.5158,57300.0
2013-09-18 15:00:00,133.56,133.81,133.44,133.81,68300.0,97.5377,97.7203,97.4501,97.7203,68300.0
2013-09-18 15:10:00,133.8,133.85,133.53,133.55,46200.0,97.713,97.7495,97.5158,97.5304,46200.0
2013-09-18 15:20:00,133.55,133.57,133.33,133.39,56700.0,97.5304,97.545,97.3697,97.4135,56700.0
2013-09-18 15:30:00,133.4,133.85,133.4,133.83,41800.0,97.4208,97.7495,97.4208,97.7349,41800.0
2013-09-18 15:40:00,133.82,134.03,133.59,133.78,110300.0,97.7276,97.8809,97.5596,97.6984,110300.0
2013-09-18 15:50:00,133.78,133.81,133.62,133.72,154100.0,97.6984,97.7203,97.5815,97.6545,154100.0
2013-09-19 09:30:00,134.0,134.19,133.5,134.08,75200.0,97.859,97.9978,97.4939,97.9174,75200.0
2013-09-19 09:40:00,134.09,134.12,133.8,133.86,42400.0,97.9247,97.9467,97.713,97.7568,42400.0
2013-09-19 09:50:00,133.86,134.68,133.8,134.67,32500.0,97.7568,98.3556,97.713,98.3483,32500.0
2013-09-19 10:00:00,134.68,135.03,134.51,134.77,100800.0,98.3556,98.6112,98.2315,98.4213,100800.0
2013-09-19 10:10:00,134.77,134.92,134.06,134.68,231000.0,98.4213,98.5309,97.9028,98.3556,231000.0
2013-09-19 10:20:00,134.68,134.97,134.56,134.6,75900.0,98.3556,98.5674,98.268,98.2972,75900.0
2013-09-19 10:30:00,134.64,134.9,134.5,134.86,31100.0,98.3264,98.5163,98.2242,98.4871,31100.0
2013-09-19 10:40:00,134.84,135.12,134.84,134.91,37000.0,98.4725,98.6769,98.4725,98.5236,37000.0
2013-09-19 10:50:00,134.9,135.23,134.86,135.14,50400.0,98.5163,98.7573,98.4871,98.6915,50400.0
2013-09-19 11:00:00,135.14,135.28,135.1,135.14,31700.0,98.6915,98.7938,98.6623,98.6915,31700.0
2013-09-19 11:10:00,135.13,135.42,135.07,135.4,40700.0,98.6842,98.896,98.6404,98.8814,40700.0
2013-09-19 11:20:00,135.39,135.5,135.17,135.19,35100.0,98.8741,98.9545,98.7135,98.7281,35100.0
2013-09-19 11:30:00,135.18,135.18,134.54,134.7,37200.0,98.7208,98.7208,98.2534,98.3702,37200.0
2013-09-19 11:40:00,134.73,134.99,134.72,134.92,9200.0,98.3921,98.582,98.3848,98.5309,9200.0
2013-09-19 11:50:00,134.91,134.97,134.68,134.9,29400.0,98.5236,98.5674,98.3556,98.5163,29400.0
2013-09-19 12:00:00,134.86,135.05,134.86,134.93,22100.0,98.4871,98.6258,98.4871,98.5382,22100.0
2013-09-19 12:10:00,134.94,135.05,134.84,134.89,10600.0,98.5455,98.6258,98.4725,98.509,10600.0
2013-09-19 12:20:00,134.88,135.03,134.86,134.97,12800.0,98.5017,98.6112,98.4871,98.5674,12800.0
2013-09-19 12:30:00,134.96,135.0,134.66,134.83,31100.0,98.5601,98.5893,98.341,98.4652,31100.0
2013-09-19 12:40:00,134.8,134.9,134.78,134.82,10400.0,98.4432,98.5163,98.4286,98.4579,10400.0
2013-09-19 12:50:00,134.81,134.91,134.73,134.8,18800.0,98.4506,98.5236,98.3921,98.4432,18800.0
2013-09-19 13:00:00,134.83,134.89,134.71,134.72,60300.0,98.4652,98.509,98.3775,98.3848,60300.0
2013-09-19 13:10:00,134.7,134.9,134.7,134.79,50100.0,98.3702,98.5163,98.3702,98.4359,50100.0
2013-09-19 13:20:00,134.77,134.96,134.77,134.9,17800.0,98.4213,98.5601,98.4213,98.5163,17800.0
2013-09-19 13:30:00,134.91,134.97,134.79,134.86,56700.0,98.5236,98.5674,98.4359,98.4871,56700.0
2013-09-19 13:40:00,134.89,134.96,134.72,134.83,39900.0,98.509,98.5601,98.3848,98.4652,39900.0
2013-09-19 13:50:00,134.77,134.97,134.73,134.88,25900.0,98.4213,98.5674,98.3921,98.5017,25900.0
2013-09-19 14:00:00,134.91,135.12,134.88,135.08,23500.0,98.5236,98.6769,98.5017,98.6477,23500.0
2013-09-19 14:10:00,135.09,135.52,135.09,135.51,28800.0,98.655,98.9691,98.655,98.9618,28800.0
2013-09-19 14:20:00,135.49,135.54,135.38,135.41,61500.0,98.9472,98.9837,98.8668,98.8887,61500.0
2013-09-19 14:30:00,135.43,135.54,135.37,135.54,21100.0,98.9033,98.9837,98.8595,98.9837,21100.0
2013-09-19 14:40:00,135.5,135.51,135.31,135.38,29200.0,98.9545,98.9618,98.8157,98.8668,29200.0
2013-09-19 14:50:00,135.35,135.35,135.06,135.07,43700.0,98.8449,98.8449,98.6331,98.6404,43700.0
2013-09-19 15:00:00,135.09,135.13,134.99,135.0,38300.0,98.655,98.6842,98.582,98.5893,38300.0
2013-09-19 15:10:00,135.0,135.24,135.0,135.18,26500.0,98.5893,98.7646,98.5893,98.7208,26500.0
2013-09-19 15:20:00,135.15,135.23,135.12,135.18,21200.0,98.6989,98.7573,98.6769,98.7208,21200.0
2013-09-19 15:30:00,135.17,135.25,135.12,135.25,22400.0,98.7135,98.7719,98.6769,98.7719,22400.0
2013-09-19 15:40:00,135.24,135.26,135.01,135.15,59100.0,98.7646,98.7792,98.5966,98.6989,59100.0
2013-09-19 15:50:00,135.15,135.28,135.15,135.27,157800.0,98.6989,98.7938,98.6989,98.7865,157800.0
2013-09-20 09:30:00,135.45,136.5,135.13,135.68,277000.0,98.9179,99.6847,98.6842,99.0859,277000.0
2013-09-20 09:40:00,135.7,135.8,135.17,135.29,21600.0,99.1005,99.1735,98.7135,98.8011,21600.0
2013-09-20 09:50:00,135.26,135.65,135.22,135.5,31300.0,98.7792,99.064,98.75,98.9545,31300.0
2013-09-20 10:00:00,135.54,135.91,135.54,135.87,41800.0,98.9837,99.2539,98.9837,99.2247,41800.0
2013-09-20 10:10:00,135.85,135.85,135.23,135.45,41400.0,99.2101,99.2101,98.7573,98.9179,41400.0
2013-09-20 10:20:00,135.41,135.68,135.41,135.56,15000.0,98.8887,99.0859,98.8887,98.9983,15000.0
2013-09-20 10:30:00,135.52,135.78,135.47,135.55,15100.0,98.9691,99.1589,98.9325,98.991,15100.0
2013-09-20 10:40:00,135.53,135.9,135.53,135.87,13000.0,98.9764,99.2466,98.9764,99.2247,13000.0
2013-09-20 10:50:00,135.87,136.04,135.7,135.84,26500.0,99.2247,99.3488,99.1005,99.2028,26500.0
2013-09-20 11:00:00,135.83,135.91,135.64,135.91,20400.0,99.1954,99.2539,99.0567,99.2539,20400.0
2013-09-20 11:10:00,135.92,135.92,135.68,135.75,37600.0,99.2612,99.2612,99.0859,99.137,37600.0
2013-09-20 11:20:00,135.74,135.77,135.45,135.77,25900.0,99.1297,99.1516,98.9179,99.1516,25900.0
2013-09-20 11:30:00,135.78,135.92,135.62,135.68,27000.0,99.1589,99.2612,99.0421,99.0859,27000.0
2013-09-20 11:40:00,135.71,135.78,135.52,135.7,15200.0,99.1078,99.1589,98.9691,99.1005,15200.0
2013-09-20 11:50:00,135.68,135.71,135.36,135.37,17500.0,99.0859,99.1078,98.8522,98.8595,17500.0
2013-09-20 12:00:00,135.44,135.5,135.4,135.45,14300.0,98.9106,98.9545,98.8814,98.9179,14300.0
2013-09-20 12:10:00,135.45,135.52,135.39,135.44,16700.0,98.9179,98.9691,98.8741,98.9106,16700.0
2013-09-20 12:20:00,135.44,135.45,135.32,135.39,44400.0,98.9106,98.9179,98.823,98.8741,44400.0
2013-09-20 12:30:00,135.38,135.44,135.17,135.17,29000.0,98.8668,98.9106,98.7135,98.7135,29000.0
2013-09-20 12:40:00,135.18,135.38,135.16,135.35,16600.0,98.7208,98.8668,98.7062,98.8449,16600.0
2013-09-20 12:50:00,135.36,135.4,135.25,135.36,15600.0,98.8522,98.8814,98.7719,98.8522,15600.0
2013-09-20 13:00:00,135.34,135.36,135.11,135.13,13300.0,98.8376,98.8522,98.6696,98.6842,13300.0
2013-09-20 13:10:00,135.18,135.18,134.9,135.0,20700.0,98.7208,98.7208,98.5163,98.5893,20700.0
2013-09-20 13:20:00,134.99,135.03,134.82,135.01,18600.0,98.582,98.6112,98.4579,98.5966,18600.0
2013-09-20 13:30:00,135.03,135.16,134.95,134.95,15400.0,98.6112,98.7062,98.5528,98.5528,15400.0
2013-09-20 13:40:00,134.95,134.95,134.79,134.81,8700.0,98.5528,98.5528,98.4359,98.4506,8700.0
2013-09-20 13:50:00,134.84,134.85,134.67,134.67,16700.0,98.4725,98.4798,98.3483,98.3483,16700.0
2013-09-20 14:00:00,134.68,134.74,134.57,134.7,19200.0,98.3556,98.3994,98.2753,98.3702,19200.0
2013-09-20 14:10:00,134.71,134.81,134.71,134.76,14000.0,98.3775,98.4506,98.3775,98.414,14000.0
2013-09-20 14:20:00,134.78,134.98,134.75,134.92,14000.0,98.4286,98.5747,98.4067,98.5309,14000.0
2013-09-20 14:30:00,134.93,135.0,134.71,134.75,17000.0,98.5382,98.5893,98.3775,98.4067,17000.0
2013-09-20 14:40:00,134.74,134.93,134.68,134.84,14300.0,98.3994,98.5382,98.3556,98.4725,14300.0
2013-09-20 14:50:00,134.85,134.89,134.73,134.89,19200.0,98.4798,98.509,98.3921,98.509,19200.0
2013-09-20 15:00:00,134.86,135.01,134.86,134.93,15200.0,98.4871,98.5966,98.4871,98.5382,15200.0
2013-09-20 15:10:00,134.93,134.98,134.85,134.97,25800.0,98.5382,98.5747,98.4798,98.5674,25800.0
2013-09-20 15:20:00,134.98,135.02,134.78,134.78,29200.0,98.5747,98.6039,98.4286,98.4286,29200.0
2013-09-20 15:30:00,134.77,134.77,134.36,134.47,93600.0,98.4213,98.4213,98.1219,98.2023,93600.0
2013-09-20 15:40:00,134.47,134.58,134.28,134.44,80100.0,98.2023,98.2826,98.0635,98.1803,80100.0
2013-09-20 15:50:00,134.42,134.62,134.35,134.49,152200.0,98.1657,98.3118,98.1146,98.2169,152200.0
2013-09-23 09:30:00,134.52,134.55,133.57,134.01,37900.0,98.2388,98.2607,97.545,97.8663,37900.0
2013-09-23 09:40:00,133.99,133.99,133.58,133.66,29200.0,97.8517,97.8517,97.5523,97.6107,29200.0
2013-09-23 09:50:00,133.55,133.82,133.45,133.59,26600.0,97.5304,97.7276,97.4574,97.5596,26600.0
2013-09-23 10:00:00,133.76,133.93,133.64,133.78,29400.0,97.6837,97.8079,97.5961,97.6984,29400.0
2013-09-23 10:10:00,133.76,133.88,133.61,133.88,21900.0,97.6837,97.7714,97.5742,97.7714,21900.0
2013-09-23 10:20:00,133.83,133.84,133.55,133.59,31600.0,97.7349,97.7422,97.5304,97.5596,31600.0
2013-09-23 10:30:00,133.6,133.91,133.41,133.74,24400.0,97.5669,97.7933,97.4281,97.6691,24400.0
2013-09-23 10:40:00,133.74,133.89,133.59,133.74,19400.0,97.6691,97.7787,97.5596,97.6691,19400.0
2013-09-23 10:50:00,133.69,133.74,133.28,133.3,29900.0,97.6326,97.6691,97.3332,97.3478,29900.0
2013-09-23 11:00:00,133.4,133.52,133.05,133.13,40000.0,97.4208,97.5085,97.1652,97.2237,40000.0
2013-09-23 11:10:00,133.17,133.26,133.01,133.14,26100.0,97.2529,97.3186,97.136,97.231,26100.0
2013-09-23 11:20:00,133.15,133.18,132.89,133.12,29400.0,97.2383,97.2602,97.0484,97.2164,29400.0
2013-09-23 11:30:00,133.17,133.51,133.06,133.51,30200.0,97.2529,97.5012,97.1725,97.5012,30200.0
2013-09-23 11:40:00,133.51,133.66,133.36,133.46,25600.0,97.5012,97.6107,97.3916,97.4647,25600.0
2013-09-23 11:50:00,133.43,133.62,133.29,133.44,22000.0,97.4428,97.5815,97.3405,97.4501,22000.0
2013-09-23 12:00:00,133.42,133.53,133.4,133.51,8800.0,97.4354,97.5158,97.4208,97.5012,8800.0
2013-09-23 12:10:00,133.5,133.55,133.35,133.44,19400.0,97.4939,97.5304,97.3843,97.4501,19400.0
2013-09-23 12:20:00,133.4,133.55,133.39,133.49,10600.0,97.4208,97.5304,97.4135,97.4866,10600.0
2013-09-23 12:30:00,133.49,133.53,133.37,133.42,9100.0,97.4866,97.5158,97.3989,97.4354,9100.0
2013-09-23 12:40:00,133.4,133.45,133.3,133.42,22700.0,97.4208,97.4574,97.3478,97.4354,22700.0
2013-09-23 12:50:00,133.44,133.88,133.44,133.88,15800.0,97.4501,97.7714,97.4501,97.7714,15800.0
2013-09-23 13:00:00,133.84,133.94,133.8,133.9,15900.0,97.7422,97.8152,97.713,97.786,15900.0
2013-09-23 13:10:00,133.94,133.94,133.53,133.58,11100.0,97.8152,97.8152,97.5158,97.5523,11100.0
2013-09-23 13:20:00,133.61,133.73,133.51,133.71,6100.0,97.5742,97.6618,97.5012,97.6472,6100.0
2013-09-23 13:30:00,133.74,133.76,133.61,133.68,10400.0,97.6691,97.6837,97.5742,97.6253,10400.0
2013-09-23 13:40:00,133.7,133.72,133.59,133.71,13400.0,97.6399,97.6545,97.5596,97.6472,13400.0
2013-09-23 13:50:00,133.73,133.95,133.73,133.91,9500.0,97.6618,97.8225,97.6618,97.7933,9500.0
2013-09-23 14:00:00,133.93,134.05,133.93,133.98,14000.0,97.8079,97.8955,97.8079,97.8444,14000.0
2013-09-23 14:10:00,134.0,134.13,133.98,134.13,15200.0,97.859,97.954,97.8444,97.954,15200.0
2013-09-23 14:20:00,134.13,134.17,133.88,133.89,18600.0,97.954,97.9832,97.7714,97.7787,18600.0
2013-09-23 14:30:00,133.85,133.86,133.67,133.68,12100.0,97.7495,97.7568,97.618,97.6253,12100.0
2013-09-23 14:40:00,133.68,133.7,133.59,133.59,13000.0,97.6253,97.6399,97.5596,97.5596,13000.0
2013-09-23 14:50:00,133.59,133.81,133.58,133.66,14600.0,97.5596,97.7203,97.5523,97.6107,14600.0
2013-09-23 15:00:00,133.67,133.67,133.52,133.61,12000.0,97.618,97.618,97.5085,97.5742,12000.0
2013-09-23 15:10:00,133.63,133.68,133.46,133.51,16300.0,97.5888,97.6253,97.4647,97.5012,16300.0
2013-09-23 15:20:00,133.53,133.53,133.33,133.41,21800.0,97.5158,97.5158,97.3697,97.4281,21800.0
2013-09-23 15:30:00,133.42,133.76,133.42,133.74,35600.0,97.4354,97.6837,97.4354,97.6691,35600.0
2013-09-23 15:40:00,133.77,133.9,133.71,133.81,43500.0,97.6911,97.786,97.6472,97.7203,43500.0
2013-09-23 15:50:00,133.8,133.83,133.57,133.63,51800.0,97.713,97.7349,97.545,97.5888,51800.0
2013-09-24 09:30:00,132.95,133.49,132.87,133.32,90100.0,97.0922,97.4866,97.0338,97.3624,90100.0
2013-09-24 09:40:00,133.43,133.73,133.18,133.7,28300.0,97.4428,97.6618,97.2602,97.6399,28300.0
2013-09-24 09:50:00,133.69,133.71,133.0,133.0,43100.0,97.6326,97.6472,97.1287,97.1287,43100.0
2013-09-24 10:00:00,133.0,133.15,132.75,132.84,42800.0,97.1287,97.2383,96.9462,97.0119,42800.0
2013-09-24 10:10:00,132.77,133.08,132.62,132.86,30400.0,96.9608,97.1871,96.8512,97.0265,30400.0
2013-09-24 10:20:00,132.79,133.09,132.64,133.04,17200.0,96.9754,97.1945,96.8658,97.1579,17200.0
2013-09-24 10:30:00,133.14,133.37,132.98,133.11,42400.0,97.231,97.3989,97.1141,97.2091,42400.0
2013-09-24 10:40:00,133.11,133.34,133.01,133.07,53000.0,97.2091,97.377,97.136,97.1798,53000.0
2013-09-24 10:50:00,133.09,133.22,133.04,133.06,70200.0,97.1945,97.2894,97.1579,97.1725,70200.0
2013-09-24 11:00:00,133.07,133.36,133.07,133.36,27300.0,97.1798,97.3916,97.1798,97.3916,27300.0
2013-09-24 11:10:00,133.36,134.04,133.0,134.03,74500.0,97.3916,97.8882,97.1287,97.8809,74500.0
2013-09-24 11:20:00,134.04,134.04,133.81,133.92,29200.0,97.8882,97.8882,97.7203,97.8006,29200.0
2013-09-24 11:30:00,133.95,134.14,133.75,133.84,15400.0,97.8225,97.9613,97.6764,97.7422,15400.0
2013-09-24 11:40:00,133.85,134.15,133.85,134.09,14600.0,97.7495,97.9686,97.7495,97.9247,14600.0
2013-09-24 11:50:00,134.08,134.19,133.83,134.16,15100.0,97.9174,97.9978,97.7349,97.9759,15100.0
2013-09-24 12:00:00,134.18,134.2,133.94,134.08,9800.0,97.9905,98.0051,97.8152,97.9174,9800.0
2013-09-24 12:10:00,134.13,134.38,134.08,134.34,21400.0,97.954,98.1365,97.9174,98.1073,21400.0
2013-09-24 12:20:00,134.31,134.54,134.17,134.52,23000.0,98.0854,98.2534,97.9832,98.2388,23000.0
2013-09-24 12:30:00,134.54,134.66,134.39,134.56,22200.0,98.2534,98.341,98.1438,98.268,22200.0
2013-09-24 12:40:00,134.57,134.82,134.5,134.74,6300.0,98.2753,98.4579,98.2242,98.3994,6300.0
2013-09-24 12:50:00,134.66,134.7,134.43,134.48,8400.0,98.341,98.3702,98.173,98.2096,8400.0
2013-09-24 13:00:00,134.49,134.67,134.49,134.64,13900.0,98.2169,98.3483,98.2169,98.3264,13900.0
2013-09-24 13:10:00,134.62,134.75,134.61,134.61,13600.0,98.3118,98.4067,98.3045,98.3045,13600.0
2013-09-24 13:20:00,134.6,134.62,134.43,134.56,24200.0,98.2972,98.3118,98.173,98.268,24200.0
2013-09-24 13:30:00,134.59,134.59,134.49,134.53,16600.0,98.2899,98.2899,98.2169,98.2461,16600.0
2013-09-24 13:40:00,134.56,134.82,134.56,134.73,38900.0,98.268,98.4579,98.268,98.3921,38900.0
2013-09-24 13:50:00,134.72,134.82,134.64,134.77,26000.0,98.3848,98.4579,98.3264,98.4213,26000.0
2013-09-24 14:00:00,134.74,134.89,134.69,134.89,22200.0,98.3994,98.509,98.3629,98.509,22200.0
2013-09-24 14:10:00,134.88,135.0,134.71,134.98,36100.0,98.5017,98.5893,98.3775,98.5747,36100.0
2013-09-24 14:20:00,135.0,135.19,134.89,134.9,42100.0,98.5893,98.7281,98.509,98.5163,42100.0
2013-09-24 14:30:00,134.94,134.95,134.82,134.82,19000.0,98.5455,98.5528,98.4579,98.4579,19000.0
2013-09-24 14:40:00,134.82,134.85,134.68,134.68,17800.0,98.4579,98.4798,98.3556,98.3556,17800.0
2013-09-24 14:50:00,134.69,134.71,134.51,134.69,22600.0,98.3629,98.3775,98.2315,98.3629,22600.0
2013-09-24 15:00:00,134.69,134.69,134.41,134.41,35900.0,98.3629,98.3629,98.1584,98.1584,35900.0
2013-09-24 15:10:00,134.41,134.55,134.37,134.47,38300.0,98.1584,98.2607,98.1292,98.2023,38300.0
2013-09-24 15:20:00,134.47,134.56,134.39,134.42,29400.0,98.2023,98.268,98.1438,98.1657,29400.0
2013-09-24 15:30:00,134.4,134.44,134.25,134.29,34000.0,98.1511,98.1803,98.0416,98.0708,34000.0
2013-09-24 15:40:00,134.26,134.39,134.09,134.11,39000.0,98.0489,98.1438,97.9247,97.9393,39000.0
2013-09-24 15:50:00,134.09,134.13,133.81,133.93,101700.0,97.9247,97.954,97.7203,97.8079,101700.0
2013-09-25 09:30:00,133.92,133.92,133.17,133.4,40500.0,97.8006,97.8006,97.2529,97.4208,40500.0
2013-09-25 09:40:00,133.28,133.5,132.75,132.81,37100.0,97.3332,97.4939,96.9462,96.99,37100.0
2013-09-25 09:50:00,132.92,133.0,132.46,133.0,22600.0,97.0703,97.1287,96.7344,97.1287,22600.0
2013-09-25 10:00:00,133.05,133.5,132.82,133.0,28900.0,97.1652,97.4939,96.9973,97.1287,28900.0
2013-09-25 10:10:00,132.97,133.22,132.79,133.03,24900.0,97.1068,97.2894,96.9754,97.1506,24900.0
2013-09-25 10:20:00,133.0,133.47,132.99,133.4,22200.0,97.1287,97.472,97.1214,97.4208,22200.0
2013-09-25 10:30:00,133.4,133.92,133.37,133.71,79800.0,97.4208,97.8006,97.3989,97.6472,79800.0
2013-09-25 10:40:00,133.68,133.82,133.49,133.69,40700.0,97.6253,97.7276,97.4866,97.6326,40700.0
2013-09-25 10:50:00,133.66,133.79,133.53,133.61,32800.0,97.6107,97.7057,97.5158,97.5742,32800.0
2013-09-25 11:00:00,133.61,133.77,133.43,133.6,25200.0,97.5742,97.6911,97.4428,97.5669,25200.0
2013-09-25 11:10:00,133.61,133.93,133.56,133.89,22800.0,97.5742,97.8079,97.5377,97.7787,22800.0
2013-09-25 11:20:00,133.87,134.36,133.87,134.34,22300.0,97.7641,98.1219,97.7641,98.1073,22300.0
2013-09-25 11:30:00,134.36,134.42,134.26,134.3,11400.0,98.1219,98.1657,98.0489,98.0781,11400.0
2013-09-25 11:40:00,134.28,134.42,134.13,134.42,7900.0,98.0635,98.1657,97.954,98.1657,7900.0
2013-09-25 11:50:00,134.43,134.59,134.43,134.54,10700.0,98.173,98.2899,98.173,98.2534,10700.0
2013-09-25 12:00:00,134.55,134.6,134.39,134.53,12600.0,98.2607,98.2972,98.1438,98.2461,12600.0
2013-09-25 12:10:00,134.49,134.7,134.49,134.54,20100.0,98.2169,98.3702,98.2169,98.2534,20100.0
2013-09-25 12:20:00,134.55,134.62,134.17,134.5,21000.0,98.2607,98.3118,97.9832,98.2242,21000.0
2013-09-25 12:30:00,134.46,134.56,134.37,134.52,8900.0,98.195,98.268,98.1292,98.2388,8900.0
2013-09-25 12:40:00,134.51,134.58,134.36,134.54,9400.0,98.2315,98.2826,98.1219,98.2534,9400.0
2013-09-25 12:50:00,134.54,134.59,134.44,134.52,11100.0,98.2534,98.2899,98.1803,98.2388,11100.0
2013-09-25 13:00:00,134.58,134.68,134.56,134.64,10100.0,98.2826,98.3556,98.268,98.3264,10100.0
2013-09-25 13:10:00,134.62,134.71,134.49,134.54,12200.0,98.3118,98.3775,98.2169,98.2534,12200.0
2013-09-25 13:20:00,134.59,134.61,134.35,134.46,5700.0,98.2899,98.3045,98.1146,98.195,5700.0
2013-09-25 13:30:00,134.4,134.5,134.19,134.19,40000.0,98.1511,98.2242,97.9978,97.9978,40000.0
2013-09-25 13:40:00,134.15,134.44,134.15,134.39,19500.0,97.9686,98.1803,97.9686,98.1438,19500.0
2013-09-25 13:50:00,134.4,134.54,134.27,134.45,39400.0,98.1511,98.2534,98.0562,98.1876,39400.0
2013-09-25 14:00:00,134.47,134.52,134.2,134.2,15100.0,98.2023,98.2388,98.0051,98.0051,15100.0
2013-09-25 14:10:00,134.16,134.4,134.16,134.26,9100.0,97.9759,98.1511,97.9759,98.0489,9100.0
2013-09-25 14:20:00,134.26,134.31,134.14,134.14,12100.0,98.0489,98.0854,97.9613,97.9613,12100.0
2013-09-25 14:30:00,134.13,134.14,133.88,133.98,10800.0,97.954,97.9613,97.7714,97.8444,10800.0
2013-09-25 14:40:00,133.99,134.24,133.8,134.18,15000.0,97.8517,98.0343,97.713,97.9905,15000.0
2013-09-25 14:50:00,134.19,134.33,134.07,134.07,15100.0,97.9978,98.1,97.9101,97.9101,15100.0
2013-09-25 15:00:00,134.07,134.13,134.0,134.09,9300.0,97.9101,97.954,97.859,97.9247,9300.0
2013-09-25 15:10:00,134.08,134.3,134.08,134.17,14300.0,97.9174,98.0781,97.9174,97.9832,14300.0
2013-09-25 15:20:00,134.19,134.19,133.83,133.92,20300.0,97.9978,97.9978,97.7349,97.8006,20300.0
2013-09-25 15:30:00,133.9,134.0,133.82,133.95,13600.0,97.786,97.859,97.7276,97.8225,13600.0
2013-09-25 15:40:00,133.93,134.06,133.91,133.96,20900.0,97.8079,97.9028,97.7933,97.8298,20900.0
2013-09-25 15:50:00,133.95,133.98,133.66,133.7,65000.0,97.8225,97.8444,97.6107,97.6399,65000.0
2013-09-26 09:30:00,134.26,134.48,133.72,133.84,114400.0,98.0489,98.2096,97.6545,97.7422,114400.0
2013-09-26 09:40:00,133.92,134.15,133.53,134.15,24200.0,97.8006,97.9686,97.5158,97.9686,24200.0
2013-09-26 09:50:00,134.19,134.56,134.19,134.45,19300.0,97.9978,98.268,97.9978,98.1876,19300.0
2013-09-26 10:00:00,134.45,135.0,134.44,135.0,34100.0,98.1876,98.5893,98.1803,98.5893,34100.0
2013-09-26 10:10:00,134.97,135.08,134.44,134.61,65500.0,98.5674,98.6477,98.1803,98.3045,65500.0
2013-09-26 10:20:00,134.62,134.67,134.48,134.57,15000.0,98.3118,98.3483,98.2096,98.2753,15000.0
2013-09-26 10:30:00,134.65,134.79,134.4,134.52,10600.0,98.3337,98.4359,98.1511,98.2388,10600.0
2013-09-26 10:40:00,134.54,134.57,133.99,134.24,30200.0,98.2534,98.2753,97.8517,98.0343,30200.0
2013-09-26 10:50:00,134.22,134.41,134.11,134.31,18300.0,98.0197,98.1584,97.9393,98.0854,18300.0
2013-09-26 11:00:00,134.31,134.31,134.05,134.18,37000.0,98.0854,98.0854,97.8955,97.9905,37000.0
2013-09-26 11:10:00,134.14,134.3,133.89,133.92,40900.0,97.9613,98.0781,97.7787,97.8006,40900.0
2013-09-26 11:20:00,133.95,134.5,133.95,134.46,22100.0,97.8225,98.2242,97.8225,98.195,22100.0
2013-09-26 11:30:00,134.39,134.52,134.21,134.21,21500.0,98.1438,98.2388,98.0124,98.0124,21500.0
2013-09-26 11:40:00,134.24,134.47,134.24,134.24,18800.0,98.0343,98.2023,98.0343,98.0343,18800.0
2013-09-26 11:50:00,134.22,134.5,134.1,134.43,4800.0,98.0197,98.2242,97.932,98.173,4800.0
2013-09-26 12:00:00,134.47,134.51,134.12,134.13,5100.0,98.2023,98.2315,97.9467,97.954,5100.0
2013-09-26 12:10:00,134.14,134.24,134.02,134.06,7400.0,97.9613,98.0343,97.8736,97.9028,7400.0
2013-09-26 12:20:00,134.06,134.25,134.06,134.22,6500.0,97.9028,98.0416,97.9028,98.0197,6500.0
2013-09-26 12:30:00,134.19,134.43,134.19,134.33,5400.0,97.9978,98.173,97.9978,98.1,5400.0
2013-09-26 12:40:00,134.33,134.49,134.28,134.32,6600.0,98.1,98.2169,98.0635,98.0927,6600.0
2013-09-26 12:50:00,134.28,134.29,134.17,134.23,6200.0,98.0635,98.0708,97.9832,98.027,6200.0
2013-09-26 13:00:00,134.27,134.5,134.24,134.42,7300.0,98.0562,98.2242,98.0343,98.1657,7300.0
2013-09-26 13:10:00,134.41,134.65,134.4,134.54,4900.0,98.1584,98.3337,98.1511,98.2534,4900.0
2013-09-26 13:20:00,134.57,134.57,134.39,134.45,2900.0,98.2753,98.2753,98.1438,98.1876,2900.0
2013-09-26 13:30:00,134.52,134.58,134.15,134.15,9000.0,98.2388,98.2826,97.9686,97.9686,9000.0
2013-09-26 13:40:00,134.21,134.3,134.03,134.22,8400.0,98.0124,98.0781,97.8809,98.0197,8400.0
2013-09-26 13:50:00,134.16,134.26,134.12,134.12,6600.0,97.9759,98.0489,97.9467,97.9467,6600.0
2013-09-26 14:00:00,134.07,134.11,133.76,133.9,13700.0,97.9101,97.9393,97.6837,97.786,13700.0
2013-09-26 14:10:00,133.95,134.06,133.83,133.91,41100.0,97.8225,97.9028,97.7349,97.7933,41100.0
2013-09-26 14:20:00,133.92,134.05,133.74,134.02,17500.0,97.8006,97.8955,97.6691,97.8736,17500.0
2013-09-26 14:30:00,134.0,134.0,133.72,133.81,15000.0,97.859,97.859,97.6545,97.7203,15000.0
2013-09-26 14:40:00,133.82,133.82,133.61,133.66,13200.0,97.7276,97.7276,97.5742,97.6107,13200.0
2013-09-26 14:50:00,133.69,133.79,133.64,133.71,9800.0,97.6326,97.7057,97.5961,97.6472,9800.0
2013-09-26 15:00:00,133.69,133.85,133.6,133.77,11100.0,97.6326,97.7495,97.5669,97.6911,11100.0
2013-09-26 15:10:00,133.74,133.75,133.54,133.58,27800.0,97.6691,97.6764,97.5231,97.5523,27800.0
2013-09-26 15:20:00,133.57,133.78,133.56,133.61,28600.0,97.545,97.6984,97.5377,97.5742,28600.0
2013-09-26 15:30:00,133.63,133.98,133.6,133.88,27800.0,97.5888,97.8444,97.5669,97.7714,27800.0
2013-09-26 15:40:00,133.92,134.06,133.89,133.91,24100.0,97.8006,97.9028,97.7787,97.7933,24100.0
2013-09-26 15:50:00,133.93,134.22,133.81,134.21,41800.0,97.8079,98.0197,97.7203,98.0124,41800.0
2013-09-27 09:30:00,132.98,133.03,132.6,132.96,49400.0,97.1141,97.1506,96.8366,97.0995,49400.0
2013-09-27 09:40:00,132.9,133.44,132.75,132.9,19100.0,97.0557,97.4501,96.9462,97.0557,19100.0
2013-09-27 09:50:00,132.84,133.36,132.65,132.95,85600.0,97.0119,97.3916,96.8731,97.0922,85600.0
2013-09-27 10:00:00,132.83,133.15,132.67,132.95,18200.0,97.0046,97.2383,96.8877,97.0922,18200.0
2013-09-27 10:10:00,132.91,133.27,132.8,133.03,57100.0,97.063,97.3259,96.9827,97.1506,57100.0
2013-09-27 10:20:00,133.07,133.31,133.0,133.31,7500.0,97.1798,97.3551,97.1287,97.3551,7500.0
2013-09-27 10:30:00,133.2,133.72,133.2,133.68,15600.0,97.2748,97.6545,97.2748,97.6253,15600.0
2013-09-27 10:40:00,133.65,133.71,133.41,133.42,11300.0,97.6034,97.6472,97.4281,97.4354,11300.0
2013-09-27 10:50:00,133.45,133.49,133.34,133.44,17400.0,97.4574,97.4866,97.377,97.4501,17400.0
2013-09-27 11:00:00,133.44,133.68,133.21,133.29,8900.0,97.4501,97.6253,97.2821,97.3405,8900.0
2013-09-27 11:10:00,133.26,133.33,133.12,133.24,11600.0,97.3186,97.3697,97.2164,97.304,11600.0
2013-09-27 11:20:00,133.21,133.38,133.13,133.38,11900.0,97.2821,97.4062,97.2237,97.4062,11900.0
2013-09-27 11:30:00,133.32,133.67,133.13,133.39,12500.0,97.3624,97.618,97.2237,97.4135,12500.0
2013-09-27 11:40:00,133.34,133.45,133.23,133.34,5200.0,97.377,97.4574,97.2967,97.377,5200.0
2013-09-27 11:50:00,133.29,133.41,133.24,133.32,11400.0,97.3405,97.4281,97.304,97.3624,11400.0
2013-09-27 12:00:00,133.28,133.48,133.21,133.48,14700.0,97.3332,97.4793,97.2821,97.4793,14700.0
2013-09-27 12:10:00,133.49,133.49,133.29,133.43,16900.0,97.4866,97.4866,97.3405,97.4428,16900.0
2013-09-27 12:20:00,133.46,133.51,133.24,133.29,6000.0,97.4647,97.5012,97.304,97.3405,6000.0
2013-09-27 12:30:00,133.28,133.48,133.25,133.27,10200.0,97.3332,97.4793,97.3113,97.3259,10200.0
2013-09-27 12:40:00,133.28,133.37,133.22,133.3,4800.0,97.3332,97.3989,97.2894,97.3478,4800.0
2013-09-27 12:50:00,133.23,133.63,133.23,133.61,39800.0,97.2967,97.5888,97.2967,97.5742,39800.0
2013-09-27 13:00:00,133.6,133.65,133.49,133.59,11400.0,97.5669,97.6034,97.4866,97.5596,11400.0
2013-09-27 13:10:00,133.58,133.64,133.54,133.57,12400.0,97.5523,97.5961,97.5231,97.545,12400.0
2013-09-27 13:20:00,133.53,133.55,133.41,133.55,6100.0,97.5158,97.5304,97.4281,97.5304,6100.0
2013-09-27 13:30:00,133.58,133.6,133.47,133.56,13300.0,97.5523,97.5669,97.472,97.5377,13300.0
2013-09-27 13:40:00,133.52,133.7,133.48,133.67,16400.0,97.5085,97.6399,97.4793,97.618,16400.0
2013-09-27 13:50:00,133.7,133.8,133.53,133.68,28100.0,97.6399,97.713,97.5158,97.6253,28100.0
2013-09-27 14:00:00,133.68,133.72,133.5,133.5,18500.0,97.6253,97.6545,97.4939,97.4939,18500.0
2013-09-27 14:10:00,133.43,133.61,133.33,133.33,9800.0,97.4428,97.5742,97.3697,97.3697,9800.0
2013-09-27 14:20:00,133.36,133.49,133.32,133.47,10700.0,97.3916,97.4866,97.3624,97.472,10700.0
2013-09-27 14:30:00,133.46,133.47,133.27,133.37,14400.0,97.4647,97.472,97.3259,97.3989,14400.0
2013-09-27 14:40:00,133.37,133.42,133.3,133.33,14000.0,97.3989,97.4354,97.3478,97.3697,14000.0
2013-09-27 14:50:00,133.3,133.45,133.3,133.34,15700.0,97.3478,97.4574,97.3478,97.377,15700.0
2013-09-27 15:00:00,133.33,133.44,133.28,133.38,18000.0,97.3697,97.4501,97.3332,97.4062,18000.0
2013-09-27 15:10:00,133.39,133.46,133.33,133.41,17400.0,97.4135,97.4647,97.3697,97.4281,17400.0
2013-09-27 15:20:00,133.4,133.6,133.32,133.56,28300.0,97.4208,97.5669,97.3624,97.5377,28300.0
2013-09-27 15:30:00,133.56,133.65,133.43,133.58,24500.0,97.5377,97.6034,97.4428,97.5523,24500.0
2013-09-27 15:40:00,133.57,133.65,133.54,133.59,52800.0,97.545,97.6034,97.5231,97.5596,52800.0
2013-09-27 15:50:00,133.59,133.78,133.52,133.56,63200.0,97.5596,97.6984,97.5085,97.5377,63200.0
2013-09-30 09:30:00,132.2,132.48,131.74,132.13,81900.0,96.5445,96.749,96.2086,96.4934,81900.0
2013-09-30 09:40:00,132.1,132.99,132.1,132.64,30600.0,96.4715,97.1214,96.4715,96.8658,30600.0
2013-09-30 09:50:00,132.56,132.97,132.44,132.97,14600.0,96.8074,97.1068,96.7198,97.1068,14600.0
2013-09-30 10:00:00,132.97,133.0,132.6,132.83,18500.0,97.1068,97.1287,96.8366,97.0046,18500.0
2013-09-30 10:10:00,132.83,133.27,132.83,133.08,32200.0,97.0046,97.3259,97.0046,97.1871,32200.0
2013-09-30 10:20:00,133.05,133.41,133.03,133.41,15200.0,97.1652,97.4281,97.1506,97.4281,15200.0
2013-09-30 10:30:00,133.41,133.48,133.16,133.32,19500.0,97.4281,97.4793,97.2456,97.3624,19500.0
2013-09-30 10:40:00,133.36,133.87,133.36,133.51,12400.0,97.3916,97.7641,97.3916,97.5012,12400.0
2013-09-30 10:50:00,133.48,133.67,133.21,133.32,15900.0,97.4793,97.618,97.2821,97.3624,15900.0
2013-09-30 11:00:00,133.32,133.4,133.14,133.14,15300.0,97.3624,97.4208,97.231,97.231,15300.0
2013-09-30 11:10:00,133.14,133.14,132.86,133.13,12400.0,97.231,97.231,97.0265,97.2237,12400.0
2013-09-30 11:20:00,133.17,133.36,133.05,133.35,16900.0,97.2529,97.3916,97.1652,97.3843,16900.0
2013-09-30 11:30:00,133.38,133.43,132.9,132.9,24000.0,97.4062,97.4428,97.0557,97.0557,24000.0
2013-09-30 11:40:00,132.94,133.1,132.88,132.89,6700.0,97.0849,97.2018,97.0411,97.0484,6700.0
2013-09-30 11:50:00,132.82,133.04,132.77,133.04,16200.0,96.9973,97.1579,96.9608,97.1579,16200.0
2013-09-30 12:00:00,133.04,133.04,132.73,132.77,8500.0,97.1579,97.1579,96.9315,96.9608,8500.0
2013-09-30 12:10:00,132.76,132.87,132.65,132.67,9200.0,96.9535,97.0338,96.8731,96.8877,9200.0
2013-09-30 12:20:00,132.69,132.74,132.61,132.74,4000.0,96.9023,96.9389,96.8439,96.9389,4000.0
2013-09-30 12:30:00,132.74,132.74,132.63,132.68,6900.0,96.9389,96.9389,96.8585,96.895,6900.0
2013-09-30 12:40:00,132.68,132.79,132.67,132.72,5900.0,96.895,96.9754,96.8877,96.9242,5900.0
2013-09-30 12:50:00,132.73,132.73,132.6,132.67,8600.0,96.9315,96.9315,96.8366,96.8877,8600.0
2013-09-30 13:00:00,132.68,133.03,132.68,132.99,18100.0,96.895,97.1506,96.895,97.1214,18100.0
2013-09-30 13:10:00,132.96,133.38,132.95,133.31,9600.0,97.0995,97.4062,97.0922,97.3551,9600.0
2013-09-30 13:20:00,133.23,133.23,132.9,132.94,7200.0,97.2967,97.2967,97.0557,97.0849,7200.0
2013-09-30 13:30:00,133.03,133.27,132.98,133.0,8800.0,97.1506,97.3259,97.1141,97.1287,8800.0
2013-09-30 13:40:00,133.03,133.27,132.99,133.27,15800.0,97.1506,97.3259,97.1214,97.3259,15800.0
2013-09-30 13:50:00,133.25,133.25,132.6,132.83,13500.0,97.3113,97.3113,96.8366,97.0046,13500.0
2013-09-30 14:00:00,132.88,133.09,132.79,133.04,13300.0,97.0411,97.1945,96.9754,97.1579,13300.0
2013-09-30 14:10:00,133.08,133.15,132.91,133.02,8600.0,97.1871,97.2383,97.063,97.1433,8600.0
2013-09-30 14:20:00,132.93,133.26,132.87,133.17,23500.0,97.0776,97.3186,97.0338,97.2529,23500.0
2013-09-30 14:30:00,133.11,133.3,133.06,133.1,13500.0,97.2091,97.3478,97.1725,97.2018,13500.0
2013-09-30 14:40:00,133.16,133.33,133.1,133.24,12500.0,97.2456,97.3697,97.2018,97.304,12500.0
2013-09-30 14:50:00,133.24,133.32,133.12,133.22,10500.0,97.304,97.3624,97.2164,97.2894,10500.0
2013-09-30 15:00:00,133.24,133.24,133.01,133.13,9000.0,97.304,97.304,97.136,97.2237,9000.0
2013-09-30 15:10:00,133.1,133.12,132.69,132.87,23100.0,97.2018,97.2164,96.9023,97.0338,23100.0
2013-09-30 15:20:00,132.88,133.02,132.8,132.86,13200.0,97.0411,97.1433,96.9827,97.0265,13200.0
2013-09-30 15:30:00,132.9,132.94,132.68,132.77,50300.0,97.0557,97.0849,96.895,96.9608,50300.0
2013-09-30 15:40:00,132.75,133.01,132.65,132.74,35200.0,96.9462,97.136,96.8731,96.9389,35200.0
2013-09-30 15:50:00,132.74,132.98,132.57,132.93,89900.0,96.9389,97.1141,96.8147,97.0776,89900.0
2013-10-01 09:30:00,131.97,133.56,131.97,133.33,64600.0,96.3765,97.5377,96.3765,97.3697,64600.0
2013-10-01 09:40:00,133.3,133.58,133.18,133.33,22700.0,97.3478,97.5523,97.2602,97.3697,22700.0
2013-10-01 09:50:00,133.37,133.46,133.18,133.3,25000.0,97.3989,97.4647,97.2602,97.3478,25000.0
2013-10-01 10:00:00,133.32,133.58,133.14,133.25,38100.0,97.3624,97.5523,97.231,97.3113,38100.0
2013-10-01 10:10:00,133.3,133.43,133.12,133.18,36500.0,97.3478,97.4428,97.2164,97.2602,36500.0
2013-10-01 10:20:00,133.14,133.75,133.14,133.51,69900.0,97.231,97.6764,97.231,97.5012,69900.0
2013-10-01 10:30:00,133.58,134.09,133.57,133.8,28500.0,97.5523,97.9247,97.545,97.713,28500.0
2013-10-01 10:40:00,133.8,133.96,133.65,133.72,24700.0,97.713,97.8298,97.6034,97.6545,24700.0
2013-10-01 10:50:00,133.68,133.87,133.62,133.67,15100.0,97.6253,97.7641,97.5815,97.618,15100.0
2013-10-01 11:00:00,133.66,133.74,133.39,133.41,19700.0,97.6107,97.6691,97.4135,97.4281,19700.0
2013-10-01 11:10:00,133.41,133.54,133.39,133.52,8100.0,97.4281,97.5231,97.4135,97.5085,8100.0
2013-10-01 11:20:00,133.44,133.44,133.24,133.34,14600.0,97.4501,97.4501,97.304,97.377,14600.0
2013-10-01 11:30:00,133.35,133.35,133.11,133.17,29600.0,97.3843,97.3843,97.2091,97.2529,29600.0
2013-10-01 11:40:00,133.21,133.35,133.16,133.19,17800.0,97.2821,97.3843,97.2456,97.2675,17800.0
2013-10-01 11:50:00,133.15,133.33,133.09,133.15,8800.0,97.2383,97.3697,97.1945,97.2383,8800.0
2013-10-01 12:00:00,133.13,133.25,133.0,133.01,26600.0,97.2237,97.3113,97.1287,97.136,26600.0
2013-10-01 12:10:00,133.01,133.2,132.95,133.15,62600.0,97.136,97.2748,97.0922,97.2383,62600.0
2013-10-01 12:20:00,133.09,133.24,132.93,133.14,21000.0,97.1945,97.304,97.0776,97.231,21000.0
2013-10-01 12:30:00,133.12,133.16,132.97,133.02,29400.0,97.2164,97.2456,97.1068,97.1433,29400.0
2013-10-01 12:40:00,133.03,133.25,133.02,133.2,14500.0,97.1506,97.3113,97.1433,97.2748,14500.0
2013-10-01 12:50:00,133.18,133.27,133.1,133.16,9900.0,97.2602,97.3259,97.2018,97.2456,9900.0
2013-10-01 13:00:00,133.18,133.34,133.13,133.23,12000.0,97.2602,97.377,97.2237,97.2967,12000.0
2013-10-01 13:10:00,133.25,133.34,133.12,133.26,12000.0,97.3113,97.377,97.2164,97.3186,12000.0
2013-10-01 13:20:00,133.25,133.25,133.07,133.16,10100.0,97.3113,97.3113,97.1798,97.2456,10100.0
2013-10-01 13:30:00,133.21,133.21,132.99,133.01,11100.0,97.2821,97.2821,97.1214,97.136,11100.0
2013-10-01 13:40:00,133.03,133.08,132.91,132.98,10900.0,97.1506,97.1871,97.063,97.1141,10900.0
2013-10-01 13:50:00,133.0,133.14,132.97,133.08,11800.0,97.1287,97.231,97.1068,97.1871,11800.0
2013-10-01 14:00:00,133.03,133.11,132.9,132.93,35500.0,97.1506,97.2091,97.0557,97.0776,35500.0
2013-10-01 14:10:00,132.91,132.92,132.69,132.75,19100.0,97.063,97.0703,96.9023,96.9462,19100.0
2013-10-01 14:20:00,132.76,132.85,132.57,132.64,22300.0,96.9535,97.0192,96.8147,96.8658,22300.0
2013-10-01 14:30:00,132.64,132.82,132.63,132.79,20900.0,96.8658,96.9973,96.8585,96.9754,20900.0
2013-10-01 14:40:00,132.8,132.84,132.69,132.75,18300.0,96.9827,97.0119,96.9023,96.9462,18300.0
2013-10-01 14:50:00,132.74,132.88,132.72,132.85,30700.0,96.9389,97.0411,96.9242,97.0192,30700.0
2013-10-01 15:00:00,132.8,132.8,132.56,132.73,32400.0,96.9827,96.9827,96.8074,96.9315,32400.0
2013-10-01 15:10:00,132.75,132.83,132.62,132.83,25200.0,96.9462,97.0046,96.8512,97.0046,25200.0
2013-10-01 15:20:00,132.83,132.83,132.59,132.64,31500.0,97.0046,97.0046,96.8293,96.8658,31500.0
2013-10-01 15:30:00,132.64,132.7,132.5,132.51,47000.0,96.8658,96.9096,96.7636,96.7709,47000.0
2013-10-01 15:40:00,132.52,132.64,132.36,132.63,42000.0,96.7782,96.8658,96.6613,96.8585,42000.0
2013-10-01 15:50:00,132.63,132.71,132.4,132.69,142900.0,96.8585,96.9169,96.6906,96.9023,142900.0
2013-10-02 09:30:00,131.98,133.44,131.82,132.91,56900.0,96.3838,97.4501,96.267,97.063,56900.0
2013-10-02 09:40:00,132.99,133.35,132.8,133.27,53800.0,97.1214,97.3843,96.9827,97.3259,53800.0
2013-10-02 09:50:00,133.27,133.56,133.07,133.2,44800.0,97.3259,97.5377,97.1798,97.2748,44800.0
2013-10-02 10:00:00,133.16,133.2,132.15,132.21,42900.0,97.2456,97.2748,96.508,96.5518,42900.0
2013-10-02 10:10:00,132.16,132.99,132.15,132.84,63200.0,96.5153,97.1214,96.508,97.0119,63200.0
2013-10-02 10:20:00,132.83,133.0,132.64,132.87,30300.0,97.0046,97.1287,96.8658,97.0338,30300.0
2013-10-02 10:30:00,132.82,133.19,132.58,133.19,35000.0,96.9973,97.2675,96.822,97.2675,35000.0
2013-10-02 10:40:00,133.12,133.25,132.98,133.25,13900.0,97.2164,97.3113,97.1141,97.3113,13900.0
2013-10-02 10:50:00,133.2,133.41,133.06,133.39,17500.0,97.2748,97.4281,97.1725,97.4135,17500.0
2013-10-02 11:00:00,133.35,133.47,133.25,133.44,18600.0,97.3843,97.472,97.3113,97.4501,18600.0
2013-10-02 11:10:00,133.45,134.1,133.43,134.03,38500.0,97.4574,97.932,97.4428,97.8809,38500.0
2013-10-02 11:20:00,133.99,133.99,133.58,133.65,46100.0,97.8517,97.8517,97.5523,97.6034,46100.0
2013-10-02 11:30:00,133.64,133.86,133.25,133.51,58000.0,97.5961,97.7568,97.3113,97.5012,58000.0
2013-10-02 11:40:00,133.52,133.59,133.44,133.53,29700.0,97.5085,97.5596,97.4501,97.5158,29700.0
2013-10-02 11:50:00,133.51,133.6,133.38,133.51,25300.0,97.5012,97.5669,97.4062,97.5012,25300.0
2013-10-02 12:00:00,133.53,133.65,133.44,133.62,46300.0,97.5158,97.6034,97.4501,97.5815,46300.0
2013-10-02 12:10:00,133.56,133.76,133.55,133.62,19600.0,97.5377,97.6837,97.5304,97.5815,19600.0
2013-10-02 12:20:00,133.61,133.72,133.56,133.7,21500.0,97.5742,97.6545,97.5377,97.6399,21500.0
2013-10-02 12:30:00,133.7,133.7,133.6,133.63,9600.0,97.6399,97.6399,97.5669,97.5888,9600.0
2013-10-02 12:40:00,133.62,133.88,133.57,133.88,18200.0,97.5815,97.7714,97.545,97.7714,18200.0
2013-10-02 12:50:00,133.85,134.11,133.84,134.11,17300.0,97.7495,97.9393,97.7422,97.9393,17300.0
2013-10-02 13:00:00,134.1,134.18,133.94,133.94,31400.0,97.932,97.9905,97.8152,97.8152,31400.0
2013-10-02 13:10:00,133.96,134.15,133.94,134.15,31700.0,97.8298,97.9686,97.8152,97.9686,31700.0
2013-10-02 13:20:00,134.11,134.56,134.08,134.54,46700.0,97.9393,98.268,97.9174,98.2534,46700.0
2013-10-02 13:30:00,134.52,134.56,134.34,134.47,27200.0,98.2388,98.268,98.1073,98.2023,27200.0
2013-10-02 13:40:00,134.45,134.48,134.28,134.48,11300.0,98.1876,98.2096,98.0635,98.2096,11300.0
2013-10-02 13:50:00,134.46,134.5,134.28,134.35,16100.0,98.195,98.2242,98.0635,98.1146,16100.0
2013-10-02 14:00:00,134.34,134.34,134.12,134.19,12100.0,98.1073,98.1073,97.9467,97.9978,12100.0
2013-10-02 14:10:00,134.21,134.25,134.03,134.16,14400.0,98.0124,98.0416,97.8809,97.9759,14400.0
2013-10-02 14:20:00,134.17,134.28,134.07,134.2,24300.0,97.9832,98.0635,97.9101,98.0051,24300.0
2013-10-02 14:30:00,134.19,134.23,134.12,134.16,23300.0,97.9978,98.027,97.9467,97.9759,23300.0
2013-10-02 14:40:00,134.14,134.22,134.11,134.16,22500.0,97.9613,98.0197,97.9393,97.9759,22500.0
2013-10-02 14:50:00,134.15,134.28,134.11,134.25,37900.0,97.9686,98.0635,97.9393,98.0416,37900.0
2013-10-02 15:00:00,134.19,134.39,134.17,134.39,31000.0,97.9978,98.1438,97.9832,98.1438,31000.0
2013-10-02 15:10:00,134.39,134.46,134.25,134.46,54300.0,98.1438,98.195,98.0416,98.195,54300.0
2013-10-02 15:20:00,134.44,134.45,134.26,134.33,66500.0,98.1803,98.1876,98.0489,98.1,66500.0
2013-10-02 15:30:00,134.33,134.55,134.33,134.54,80200.0,98.1,98.2607,98.1,98.2534,80200.0
2013-10-02 15:40:00,134.54,134.58,134.36,134.43,78700.0,98.2534,98.2826,98.1219,98.173,78700.0
2013-10-02 15:50:00,134.43,134.77,134.39,134.65,149200.0,98.173,98.4213,98.1438,98.3337,149200.0
2013-10-03 09:30:00,134.6,134.91,134.15,134.38,50200.0,98.2972,98.5236,97.9686,98.1365,50200.0
2013-10-03 09:40:00,134.27,134.35,133.84,134.05,21200.0,98.0562,98.1146,97.7422,97.8955,21200.0
2013-10-03 09:50:00,134.1,134.1,133.72,133.77,11500.0,97.932,97.932,97.6545,97.6911,11500.0
2013-10-03 10:00:00,133.72,133.74,133.09,133.44,26900.0,97.6545,97.6691,97.1945,97.4501,26900.0
2013-10-03 10:10:00,133.37,133.53,133.11,133.23,11000.0,97.3989,97.5158,97.2091,97.2967,11000.0
2013-10-03 10:20:00,133.29,133.29,132.61,132.72,17900.0,97.3405,97.3405,96.8439,96.9242,17900.0
2013-10-03 10:30:00,132.73,132.77,132.5,132.65,11300.0,96.9315,96.9608,96.7636,96.8731,11300.0
2013-10-03 10:40:00,132.68,132.75,132.3,132.61,13600.0,96.895,96.9462,96.6175,96.8439,13600.0
2013-10-03 10:50:00,132.64,132.64,132.25,132.48,29700.0,96.8658,96.8658,96.581,96.749,29700.0
2013-10-03 11:00:00,132.47,132.47,132.2,132.23,35100.0,96.7417,96.7417,96.5445,96.5664,35100.0
2013-10-03 11:10:00,132.21,132.46,132.11,132.13,24300.0,96.5518,96.7344,96.4788,96.4934,24300.0
2013-10-03 11:20:00,132.1,132.25,131.92,131.92,20600.0,96.4715,96.581,96.34,96.34,20600.0
2013-10-03 11:30:00,131.99,132.21,131.94,132.13,19600.0,96.3911,96.5518,96.3546,96.4934,19600.0
2013-10-03 11:40:00,132.13,132.13,131.62,131.68,28200.0,96.4934,96.4934,96.1209,96.1647,28200.0
2013-10-03 11:50:00,131.67,131.8,131.27,131.33,41100.0,96.1574,96.2524,95.8653,95.9091,41100.0
2013-10-03 12:00:00,131.33,131.42,131.0,131.42,52700.0,95.9091,95.9749,95.6681,95.9749,52700.0
2013-10-03 12:10:00,131.42,131.68,131.4,131.59,29200.0,95.9749,96.1647,95.9603,96.099,29200.0
2013-10-03 12:20:00,131.56,131.63,131.37,131.58,28000.0,96.0771,96.1282,95.9384,96.0917,28000.0
2013-10-03 12:30:00,131.65,131.84,131.63,131.8,19500.0,96.1428,96.2816,96.1282,96.2524,19500.0
2013-10-03 12:40:00,131.77,132.05,131.62,131.97,19400.0,96.2305,96.4349,96.1209,96.3765,19400.0
2013-10-03 12:50:00,132.01,132.19,131.89,132.11,15800.0,96.4057,96.5372,96.3181,96.4788,15800.0
2013-10-03 13:00:00,132.11,132.35,132.04,132.19,27700.0,96.4788,96.654,96.4276,96.5372,27700.0
2013-10-03 13:10:00,132.23,132.23,131.81,131.92,30700.0,96.5664,96.5664,96.2597,96.34,30700.0
2013-10-03 13:20:00,131.94,132.57,131.88,132.57,26400.0,96.3546,96.8147,96.3108,96.8147,26400.0
2013-10-03 13:30:00,132.58,132.78,132.53,132.57,17400.0,96.822,96.9681,96.7855,96.8147,17400.0
2013-10-03 13:40:00,132.59,132.79,132.59,132.64,10400.0,96.8293,96.9754,96.8293,96.8658,10400.0
2013-10-03 13:50:00,132.67,132.8,132.51,132.72,39900.0,96.8877,96.9827,96.7709,96.9242,39900.0
2013-10-03 14:00:00,132.7,132.75,132.26,132.33,16800.0,96.9096,96.9462,96.5883,96.6394,16800.0
2013-10-03 14:10:00,132.36,132.43,132.23,132.24,21000.0,96.6613,96.7125,96.5664,96.5737,21000.0
2013-10-03 14:20:00,132.23,132.23,131.53,132.2,52800.0,96.5664,96.5664,96.0552,96.5445,52800.0
2013-10-03 14:30:00,132.19,132.19,131.75,131.82,30600.0,96.5372,96.5372,96.2159,96.267,30600.0
2013-10-03 14:40:00,131.88,131.97,131.8,131.86,36900.0,96.3108,96.3765,96.2524,96.2962,36900.0
2013-10-03 14:50:00,131.83,132.15,131.79,131.8,27800.0,96.2743,96.508,96.2451,96.2524,27800.0
2013-10-03 15:00:00,131.73,131.9,131.65,131.77,22400.0,96.2013,96.3254,96.1428,96.2305,22400.0
2013-10-03 15:10:00,131.75,132.02,131.75,131.97,30700.0,96.2159,96.413,96.2159,96.3765,30700.0
2013-10-03 15:20:00,131.95,132.09,131.84,132.07,36400.0,96.3619,96.4642,96.2816,96.4496,36400.0
2013-10-03 15:30:00,132.04,132.12,132.0,132.08,45800.0,96.4276,96.4861,96.3984,96.4569,45800.0
2013-10-03 15:40:00,132.06,132.09,131.81,131.82,57700.0,96.4423,96.4642,96.2597,96.267,57700.0
2013-10-03 15:50:00,131.81,131.94,131.63,131.75,102600.0,96.2597,96.3546,96.1282,96.2159,102600.0
2013-10-04 09:30:00,131.92,131.98,131.4,131.94,32200.0,96.34,96.3838,95.9603,96.3546,32200.0
2013-10-04 09:40:00,131.87,132.36,131.69,132.35,15800.0,96.3035,96.6613,96.172,96.654,15800.0
2013-10-04 09:50:00,132.38,132.51,132.23,132.38,19900.0,96.6759,96.7709,96.5664,96.6759,19900.0
2013-10-04 10:00:00,132.39,132.58,132.25,132.58,35700.0,96.6832,96.822,96.581,96.822,35700.0
2013-10-04 10:10:00,132.58,132.7,132.48,132.55,19100.0,96.822,96.9096,96.749,96.8001,19100.0
2013-10-04 10:20:00,132.53,132.76,132.35,132.63,37300.0,96.7855,96.9535,96.654,96.8585,37300.0
2013-10-04 10:30:00,132.64,132.97,132.59,132.63,19000.0,96.8658,97.1068,96.8293,96.8585,19000.0
2013-10-04 10:40:00,132.65,132.87,132.61,132.8,19600.0,96.8731,97.0338,96.8439,96.9827,19600.0
2013-10-04 10:50:00,132.81,132.88,132.62,132.67,32500.0,96.99,97.0411,96.8512,96.8877,32500.0
2013-10-04 11:00:00,132.68,132.91,132.59,132.72,25200.0,96.895,97.063,96.8293,96.9242,25200.0
2013-10-04 11:10:00,132.67,132.73,132.53,132.73,20100.0,96.8877,96.9315,96.7855,96.9315,20100.0
2013-10-04 11:20:00,132.8,132.93,132.65,132.67,9800.0,96.9827,97.0776,96.8731,96.8877,9800.0
2013-10-04 11:30:00,132.68,132.85,132.66,132.77,18600.0,96.895,97.0192,96.8804,96.9608,18600.0
2013-10-04 11:40:00,132.81,133.14,132.8,133.14,62500.0,96.99,97.231,96.9827,97.231,62500.0
2013-10-04 11:50:00,133.15,133.31,133.13,133.24,6400.0,97.2383,97.3551,97.2237,97.304,6400.0
2013-10-04 12:00:00,133.28,133.35,133.04,133.06,20400.0,97.3332,97.3843,97.1579,97.1725,20400.0
2013-10-04 12:10:00,133.06,133.36,133.01,133.32,13200.0,97.1725,97.3916,97.136,97.3624,13200.0
2013-10-04 12:20:00,133.28,133.56,133.26,133.56,21200.0,97.3332,97.5377,97.3186,97.5377,21200.0
2013-10-04 12:30:00,133.52,133.63,133.48,133.58,7500.0,97.5085,97.5888,97.4793,97.5523,7500.0
2013-10-04 12:40:00,133.61,133.68,133.55,133.63,7900.0,97.5742,97.6253,97.5304,97.5888,7900.0
2013-10-04 12:50:00,133.61,133.65,133.53,133.55,7200.0,97.5742,97.6034,97.5158,97.5304,7200.0
2013-10-04 13:00:00,133.57,133.59,133.38,133.44,27900.0,97.545,97.5596,97.4062,97.4501,27900.0
2013-10-04 13:10:00,133.45,133.56,133.45,133.56,3400.0,97.4574,97.5377,97.4574,97.5377,3400.0
2013-10-04 13:20:00,133.6,133.6,133.42,133.52,2500.0,97.5669,97.5669,97.4354,97.5085,2500.0
2013-10-04 13:30:00,133.54,133.61,133.51,133.58,7800.0,97.5231,97.5742,97.5012,97.5523,7800.0
2013-10-04 13:40:00,133.52,133.52,133.26,133.29,9600.0,97.5085,97.5085,97.3186,97.3405,9600.0
2013-10-04 13:50:00,133.26,133.4,133.16,133.17,8600.0,97.3186,97.4208,97.2456,97.2529,8600.0
2013-10-04 14:00:00,133.22,133.31,133.17,133.2,7000.0,97.2894,97.3551,97.2529,97.2748,7000.0
2013-10-04 14:10:00,133.22,133.35,133.2,133.24,13800.0,97.2894,97.3843,97.2748,97.304,13800.0
2013-10-04 14:20:00,133.24,133.34,133.14,133.34,13800.0,97.304,97.377,97.231,97.377,13800.0
2013-10-04 14:30:00,133.34,133.42,133.26,133.36,9800.0,97.377,97.4354,97.3186,97.3916,9800.0
2013-10-04 14:40:00,133.36,133.49,133.24,133.49,8400.0,97.3916,97.4866,97.304,97.4866,8400.0
2013-10-04 14:50:00,133.49,133.64,133.46,133.6,11100.0,97.4866,97.5961,97.4647,97.5669,11100.0
2013-10-04 15:00:00,133.6,133.68,133.57,133.57,13100.0,97.5669,97.6253,97.545,97.545,13100.0
2013-10-04 15:10:00,133.57,133.58,133.31,133.36,22900.0,97.545,97.5523,97.3551,97.3916,22900.0
2013-10-04 15:20:00,133.34,133.34,133.18,133.27,14800.0,97.377,97.377,97.2602,97.3259,14800.0
2013-10-04 15:30:00,133.29,133.29,133.13,133.18,13800.0,97.3405,97.3405,97.2237,97.2602,13800.0
2013-10-04 15:40:00,133.2,133.25,133.09,133.23,32300.0,97.2748,97.3113,97.1945,97.2967,32300.0
2013-10-04 15:50:00,133.21,133.27,133.08,133.24,47900.0,97.2821,97.3259,97.1871,97.304,47900.0
2013-10-07 09:30:00,131.84,132.48,131.11,131.47,69200.0,96.2816,96.749,95.7485,96.0114,69200.0
2013-10-07 09:40:00,131.51,131.73,131.45,131.58,39000.0,96.0406,96.2013,95.9968,96.0917,39000.0
2013-10-07 09:50:00,131.63,131.78,131.28,131.65,82300.0,96.1282,96.2378,95.8726,96.1428,82300.0
2013-10-07 10:00:00,131.63,131.98,131.3,131.87,16800.0,96.1282,96.3838,95.8872,96.3035,16800.0
2013-10-07 10:10:00,131.94,132.14,131.74,131.93,26500.0,96.3546,96.5007,96.2086,96.3473,26500.0
2013-10-07 10:20:00,132.0,132.16,131.79,131.89,12000.0,96.3984,96.5153,96.2451,96.3181,12000.0
2013-10-07 10:30:00,131.92,132.03,131.66,131.76,15100.0,96.34,96.4203,96.1501,96.2232,15100.0
2013-10-07 10:40:00,131.78,131.95,131.7,131.83,8200.0,96.2378,96.3619,96.1793,96.2743,8200.0
2013-10-07 10:50:00,131.83,131.91,131.72,131.8,12700.0,96.2743,96.3327,96.194,96.2524,12700.0
2013-10-07 11:00:00,131.81,131.9,131.69,131.73,31900.0,96.2597,96.3254,96.172,96.2013,31900.0
2013-10-07 11:10:00,131.75,131.94,131.59,131.63,15000.0,96.2159,96.3546,96.099,96.1282,15000.0
2013-10-07 11:20:00,131.63,131.72,131.55,131.64,13700.0,96.1282,96.194,96.0698,96.1355,13700.0
2013-10-07 11:30:00,131.59,131.93,131.54,131.82,12500.0,96.099,96.3473,96.0625,96.267,12500.0
2013-10-07 11:40:00,131.86,131.95,131.8,131.89,6400.0,96.2962,96.3619,96.2524,96.3181,6400.0
2013-10-07 11:50:00,131.94,132.04,131.74,131.88,13700.0,96.3546,96.4276,96.2086,96.3108,13700.0
2013-10-07 12:00:00,131.87,131.92,131.7,131.71,20300.0,96.3035,96.34,96.1793,96.1867,20300.0
2013-10-07 12:10:00,131.72,131.72,131.61,131.68,8100.0,96.194,96.194,96.1136,96.1647,8100.0
2013-10-07 12:20:00,131.76,131.77,131.55,131.55,6800.0,96.2232,96.2305,96.0698,96.0698,6800.0
2013-10-07 12:30:00,131.54,131.68,131.44,131.55,13200.0,96.0625,96.1647,95.9895,96.0698,13200.0
2013-10-07 12:40:00,131.55,131.6,131.47,131.57,11700.0,96.0698,96.1063,96.0114,96.0844,11700.0
2013-10-07 12:50:00,131.54,131.68,131.41,131.46,13700.0,96.0625,96.1647,95.9676,96.0041,13700.0
2013-10-07 13:00:00,131.47,131.67,131.47,131.65,14800.0,96.0114,96.1574,96.0114,96.1428,14800.0
2013-10-07 13:10:00,131.68,131.87,131.64,131.81,11400.0,96.1647,96.3035,96.1355,96.2597,11400.0
2013-10-07 13:20:00,131.75,131.82,131.66,131.71,10100.0,96.2159,96.267,96.1501,96.1867,10100.0
2013-10-07 13:30:00,131.72,131.81,131.58,131.65,12600.0,96.194,96.2597,96.0917,96.1428,12600.0
2013-10-07 13:40:00,131.66,131.66,131.5,131.58,14500.0,96.1501,96.1501,96.0333,96.0917,14500.0
2013-10-07 13:50:00,131.56,131.8,131.5,131.8,10000.0,96.0771,96.2524,96.0333,96.2524,10000.0
2013-10-07 14:00:00,131.81,131.86,131.66,131.7,23900.0,96.2597,96.2962,96.1501,96.1793,23900.0
2013-10-07 14:10:00,131.68,131.82,131.68,131.77,22800.0,96.1647,96.267,96.1647,96.2305,22800.0
2013-10-07 14:20:00,131.78,131.85,131.72,131.81,16600.0,96.2378,96.2889,96.194,96.2597,16600.0
2013-10-07 14:30:00,131.84,131.84,131.7,131.7,9600.0,96.2816,96.2816,96.1793,96.1793,9600.0
2013-10-07 14:40:00,131.65,131.7,131.47,131.67,10200.0,96.1428,96.1793,96.0114,96.1574,10200.0
2013-10-07 14:50:00,131.64,131.71,131.55,131.63,10500.0,96.1355,96.1867,96.0698,96.1282,10500.0
2013-10-07 15:00:00,131.65,131.65,131.48,131.5,12800.0,96.1428,96.1428,96.0187,96.0333,12800.0
2013-10-07 15:10:00,131.5,131.67,131.5,131.64,16100.0,96.0333,96.1574,96.0333,96.1355,16100.0
2013-10-07 15:20:00,131.63,131.66,131.46,131.5,33400.0,96.1282,96.1501,96.0041,96.0333,33400.0
2013-10-07 15:30:00,131.51,131.56,131.44,131.44,26300.0,96.0406,96.0771,95.9895,95.9895,26300.0
2013-10-07 15:40:00,131.43,131.5,131.15,131.31,46000.0,95.9822,96.0333,95.7777,95.8945,46000.0
2013-10-07 15:50:00,131.31,131.31,131.13,131.16,113500.0,95.8945,95.8945,95.7631,95.785,113500.0
2013-10-08 09:30:00,131.29,131.48,130.8,131.03,42100.0,95.8799,96.0187,95.5221,95.6901,42100.0
2013-10-08 09:40:00,131.11,132.12,131.06,132.08,26700.0,95.7485,96.4861,95.712,96.4569,26700.0
2013-10-08 09:50:00,132.1,132.62,131.98,132.5,48700.0,96.4715,96.8512,96.3838,96.7636,48700.0
2013-10-08 10:00:00,132.5,132.55,131.77,131.77,16100.0,96.7636,96.8001,96.2305,96.2305,16100.0
2013-10-08 10:10:00,131.74,132.08,131.5,132.01,18100.0,96.2086,96.4569,96.0333,96.4057,18100.0
2013-10-08 10:20:00,132.04,132.16,131.88,131.94,19700.0,96.4276,96.5153,96.3108,96.3546,19700.0
2013-10-08 10:30:00,131.93,131.95,131.29,131.29,30600.0,96.3473,96.3619,95.8799,95.8799,30600.0
2013-10-08 10:40:00,131.27,131.39,130.9,130.97,23000.0,95.8653,95.953,95.5951,95.6462,23000.0
2013-10-08 10:50:00,130.97,131.06,130.78,130.91,22500.0,95.6462,95.712,95.5075,95.6024,22500.0
2013-10-08 11:00:00,130.86,130.95,130.44,130.92,44900.0,95.5659,95.6316,95.2592,95.6097,44900.0
2013-10-08 11:10:00,130.97,131.09,130.82,130.86,24100.0,95.6462,95.7339,95.5367,95.5659,24100.0
2013-10-08 11:20:00,130.86,131.05,130.83,130.96,20100.0,95.5659,95.7047,95.544,95.6389,20100.0
2013-10-08 11:30:00,130.97,130.97,130.5,130.6,30700.0,95.6462,95.6462,95.303,95.376,30700.0
2013-10-08 11:40:00,130.59,130.59,130.48,130.49,43000.0,95.3687,95.3687,95.2884,95.2957,43000.0
2013-10-08 11:50:00,130.52,130.69,130.5,130.68,18800.0,95.3176,95.4418,95.303,95.4345,18800.0
2013-10-08 12:00:00,130.66,130.66,130.48,130.61,18500.0,95.4198,95.4198,95.2884,95.3833,18500.0
2013-10-08 12:10:00,130.59,130.62,130.34,130.4,22800.0,95.3687,95.3906,95.1862,95.23,22800.0
2013-10-08 12:20:00,130.39,130.43,130.13,130.23,29000.0,95.2227,95.2519,95.0328,95.1058,29000.0
2013-10-08 12:30:00,130.22,130.42,130.0,130.42,37300.0,95.0985,95.2446,94.9379,95.2446,37300.0
2013-10-08 12:40:00,130.38,130.67,130.33,130.54,14500.0,95.2154,95.4271,95.1788,95.3322,14500.0
2013-10-08 12:50:00,130.53,130.71,130.45,130.66,20800.0,95.3249,95.4564,95.2665,95.4198,20800.0
2013-10-08 13:00:00,130.64,130.67,130.54,130.64,27300.0,95.4052,95.4271,95.3322,95.4052,27300.0
2013-10-08 13:10:00,130.6,130.68,130.53,130.56,32800.0,95.376,95.4345,95.3249,95.3468,32800.0
2013-10-08 13:20:00,130.57,130.7,130.5,130.7,30700.0,95.3541,95.4491,95.303,95.4491,30700.0
2013-10-08 13:30:00,130.67,130.82,130.41,130.43,19100.0,95.4271,95.5367,95.2373,95.2519,19100.0
2013-10-08 13:40:00,130.43,130.82,130.21,130.23,77800.0,95.2519,95.5367,95.0912,95.1058,77800.0
2013-10-08 13:50:00,130.23,130.44,130.07,130.16,20200.0,95.1058,95.2592,94.989,95.0547,20200.0
2013-10-08 14:00:00,130.22,130.22,129.95,129.96,25200.0,95.0985,95.0985,94.9013,94.9086,25200.0
2013-10-08 14:10:00,130.02,130.06,129.74,129.81,31600.0,94.9525,94.9817,94.748,94.7991,31600.0
2013-10-08 14:20:00,129.83,130.29,129.59,130.29,42800.0,94.8137,95.1496,94.6384,95.1496,42800.0
2013-10-08 14:30:00,130.21,130.47,130.18,130.45,29000.0,95.0912,95.2811,95.0693,95.2665,29000.0
2013-10-08 14:40:00,130.44,130.49,130.28,130.36,31900.0,95.2592,95.2957,95.1423,95.2008,31900.0
2013-10-08 14:50:00,130.31,130.41,130.0,130.18,25200.0,95.1642,95.2373,94.9379,95.0693,25200.0
2013-10-08 15:00:00,130.16,130.26,130.08,130.11,11800.0,95.0547,95.1277,94.9963,95.0182,11800.0
2013-10-08 15:10:00,130.09,130.16,130.0,130.08,30300.0,95.0036,95.0547,94.9379,94.9963,30300.0
2013-10-08 15:20:00,130.03,130.45,130.02,130.44,37800.0,94.9598,95.2665,94.9525,95.2592,37800.0
2013-10-08 15:30:00,130.44,130.48,130.12,130.21,26400.0,95.2592,95.2884,95.0255,95.0912,26400.0
2013-10-08 15:40:00,130.21,130.26,129.75,129.82,55100.0,95.0912,95.1277,94.7553,94.8064,55100.0
2013-10-08 15:50:00,129.82,129.95,129.34,129.48,160300.0,94.8064,94.9013,94.4559,94.5581,160300.0
2013-10-09 09:30:00,129.57,130.47,129.17,129.19,52400.0,94.6238,95.2811,94.3317,94.3463,52400.0
2013-10-09 09:40:00,129.3,129.3,128.5,128.55,37100.0,94.4266,94.4266,93.8424,93.8789,37100.0
2013-10-09 09:50:00,128.52,129.28,128.22,129.25,49700.0,93.857,94.412,93.6379,94.3901,49700.0
2013-10-09 10:00:00,129.28,129.28,128.35,128.59,37200.0,94.412,94.412,93.7329,93.9081,37200.0
2013-10-09 10:10:00,128.58,128.6,128.25,128.35,36100.0,93.9008,93.9154,93.6598,93.7329,36100.0
2013-10-09 10:20:00,128.39,129.14,128.34,129.02,54300.0,93.7621,94.3098,93.7256,94.2222,54300.0
2013-10-09 10:30:00,129.07,129.17,128.83,129.17,20300.0,94.2587,94.3317,94.0834,94.3317,20300.0
2013-10-09 10:40:00,129.23,129.29,128.6,128.7,14100.0,94.3755,94.4193,93.9154,93.9885,14100.0
2013-10-09 10:50:00,128.75,128.84,128.47,128.56,17500.0,94.025,94.0907,93.8205,93.8862,17500.0
2013-10-09 11:00:00,128.45,128.8,128.35,128.35,14300.0,93.8059,94.0615,93.7329,93.7329,14300.0
2013-10-09 11:10:00,128.33,128.49,128.15,128.19,27000.0,93.7183,93.8351,93.5868,93.616,27000.0
2013-10-09 11:20:00,128.18,128.5,128.18,128.39,20200.0,93.6087,93.8424,93.6087,93.7621,20200.0
2013-10-09 11:30:00,128.36,128.69,128.35,128.45,25500.0,93.7402,93.9812,93.7329,93.8059,25500.0
2013-10-09 11:40:00,128.45,128.99,128.38,128.97,20800.0,93.8059,94.2003,93.7548,94.1857,20800.0
2013-10-09 11:50:00,128.96,129.0,128.71,128.86,9800.0,94.1783,94.2076,93.9958,94.1053,9800.0
2013-10-09 12:00:00,128.87,129.06,128.84,128.84,9200.0,94.1126,94.2514,94.0907,94.0907,9200.0
2013-10-09 12:10:00,128.82,129.17,128.82,129.08,9100.0,94.0761,94.3317,94.0761,94.266,9100.0
2013-10-09 12:20:00,129.05,129.22,128.91,129.01,13800.0,94.2441,94.3682,94.1418,94.2149,13800.0
2013-10-09 12:30:00,129.06,129.22,129.06,129.15,6100.0,94.2514,94.3682,94.2514,94.3171,6100.0
2013-10-09 12:40:00,129.15,129.17,128.94,129.02,8600.0,94.3171,94.3317,94.1637,94.2222,8600.0
2013-10-09 12:50:00,129.0,129.07,128.93,128.95,4600.0,94.2076,94.2587,94.1564,94.171,4600.0
2013-10-09 13:00:00,128.95,129.28,128.95,129.19,9100.0,94.171,94.412,94.171,94.3463,9100.0
2013-10-09 13:10:00,129.17,129.53,129.09,129.5,15200.0,94.3317,94.5946,94.2733,94.5727,15200.0
2013-10-09 13:20:00,129.5,129.89,129.5,129.83,43800.0,94.5727,94.8575,94.5727,94.8137,43800.0
2013-10-09 13:30:00,129.86,130.08,129.77,129.77,14500.0,94.8356,94.9963,94.7699,94.7699,14500.0
2013-10-09 13:40:00,129.84,130.03,129.75,129.82,15500.0,94.821,94.9598,94.7553,94.8064,15500.0
2013-10-09 13:50:00,129.81,130.09,129.78,129.9,12500.0,94.7991,95.0036,94.7772,94.8648,12500.0
2013-10-09 14:00:00,129.9,129.99,129.63,129.87,24500.0,94.8648,94.9305,94.6676,94.8429,24500.0
2013-10-09 14:10:00,129.85,129.9,129.59,129.6,15500.0,94.8283,94.8648,94.6384,94.6457,15500.0
2013-10-09 14:20:00,129.58,129.85,129.44,129.75,20900.0,94.6311,94.8283,94.5289,94.7553,20900.0
2013-10-09 14:30:00,129.79,130.03,129.74,129.79,21700.0,94.7845,94.9598,94.748,94.7845,21700.0
2013-10-09 14:40:00,129.81,129.81,129.62,129.77,18400.0,94.7991,94.7991,94.6603,94.7699,18400.0
2013-10-09 14:50:00,129.75,129.82,129.62,129.76,15700.0,94.7553,94.8064,94.6603,94.7626,15700.0
2013-10-09 15:00:00,129.78,129.85,129.65,129.78,25700.0,94.7772,94.8283,94.6823,94.7772,25700.0
2013-10-09 15:10:00,129.79,129.8,129.61,129.61,20300.0,94.7845,94.7918,94.653,94.653,20300.0
2013-10-09 15:20:00,129.65,129.86,129.6,129.68,22200.0,94.6823,94.8356,94.6457,94.7042,22200.0
2013-10-09 15:30:00,129.74,129.87,129.52,129.6,25400.0,94.748,94.8429,94.5873,94.6457,25400.0
2013-10-09 15:40:00,129.6,129.65,129.05,129.16,32400.0,94.6457,94.6823,94.2441,94.3244,32400.0
2013-10-09 15:50:00,129.24,129.53,129.05,129.34,52800.0,94.3828,94.5946,94.2441,94.4559,52800.0
2013-10-10 09:30:00,131.04,131.49,130.91,131.2,77100.0,95.6974,96.026,95.6024,95.8142,77100.0
2013-10-10 09:40:00,131.22,131.79,131.12,131.38,27500.0,95.8288,96.2451,95.7558,95.9457,27500.0
2013-10-10 09:50:00,131.41,132.19,131.37,132.06,54400.0,95.9676,96.5372,95.9384,96.4423,54400.0
2013-10-10 10:00:00,132.18,132.52,132.08,132.28,41500.0,96.5299,96.7782,96.4569,96.6029,41500.0
2013-10-10 10:10:00,132.31,132.36,132.09,132.26,18400.0,96.6248,96.6613,96.4642,96.5883,18400.0
2013-10-10 10:20:00,132.25,132.38,132.1,132.3,22600.0,96.581,96.6759,96.4715,96.6175,22600.0
2013-10-10 10:30:00,132.31,132.82,132.17,132.63,31700.0,96.6248,96.9973,96.5226,96.8585,31700.0
2013-10-10 10:40:00,132.66,132.94,132.56,132.67,22200.0,96.8804,97.0849,96.8074,96.8877,22200.0
2013-10-10 10:50:00,132.67,132.83,132.46,132.46,14400.0,96.8877,97.0046,96.7344,96.7344,14400.0
2013-10-10 11:00:00,132.46,132.61,132.28,132.39,14100.0,96.7344,96.8439,96.6029,96.6832,14100.0
2013-10-10 11:10:00,132.42,132.48,132.29,132.29,9400.0,96.7052,96.749,96.6102,96.6102,9400.0
2013-10-10 11:20:00,132.32,132.6,132.28,132.49,18600.0,96.6321,96.8366,96.6029,96.7563,18600.0
2013-10-10 11:30:00,132.5,132.88,132.29,132.79,16700.0,96.7636,97.0411,96.6102,96.9754,16700.0
2013-10-10 11:40:00,132.8,132.94,132.7,132.91,10900.0,96.9827,97.0849,96.9096,97.063,10900.0
2013-10-10 11:50:00,132.91,133.13,132.82,132.97,17800.0,97.063,97.2237,96.9973,97.1068,17800.0
2013-10-10 12:00:00,132.97,133.17,132.94,133.17,15100.0,97.1068,97.2529,97.0849,97.2529,15100.0
2013-10-10 12:10:00,133.17,133.22,133.04,133.08,15600.0,97.2529,97.2894,97.1579,97.1871,15600.0
2013-10-10 12:20:00,133.04,133.16,132.93,133.16,20200.0,97.1579,97.2456,97.0776,97.2456,20200.0
2013-10-10 12:30:00,133.1,133.21,133.08,133.12,14600.0,97.2018,97.2821,97.1871,97.2164,14600.0
2013-10-10 12:40:00,133.12,133.2,133.01,133.02,22800.0,97.2164,97.2748,97.136,97.1433,22800.0
2013-10-10 12:50:00,133.12,133.21,133.06,133.15,18400.0,97.2164,97.2821,97.1725,97.2383,18400.0
2013-10-10 13:00:00,133.15,133.17,132.8,132.82,12400.0,97.2383,97.2529,96.9827,96.9973,12400.0
2013-10-10 13:10:00,132.83,132.97,132.67,132.67,7700.0,97.0046,97.1068,96.8877,96.8877,7700.0
2013-10-10 13:20:00,132.69,132.72,132.5,132.54,13100.0,96.9023,96.9242,96.7636,96.7928,13100.0
2013-10-10 13:30:00,132.5,132.59,132.39,132.47,10900.0,96.7636,96.8293,96.6832,96.7417,10900.0
2013-10-10 13:40:00,132.43,132.54,132.35,132.38,11600.0,96.7125,96.7928,96.654,96.6759,11600.0
2013-10-10 13:50:00,132.41,132.54,132.33,132.5,20000.0,96.6979,96.7928,96.6394,96.7636,20000.0
2013-10-10 14:00:00,132.52,132.54,132.37,132.37,8800.0,96.7782,96.7928,96.6686,96.6686,8800.0
2013-10-10 14:10:00,132.41,132.42,132.18,132.23,10800.0,96.6979,96.7052,96.5299,96.5664,10800.0
2013-10-10 14:20:00,132.23,132.33,132.2,132.25,17500.0,96.5664,96.6394,96.5445,96.581,17500.0
2013-10-10 14:30:00,132.25,132.39,132.16,132.2,8600.0,96.581,96.6832,96.5153,96.5445,8600.0
2013-10-10 14:40:00,132.23,132.36,132.21,132.3,12300.0,96.5664,96.6613,96.5518,96.6175,12300.0
2013-10-10 14:50:00,132.32,132.39,132.22,132.3,15300.0,96.6321,96.6832,96.5591,96.6175,15300.0
2013-10-10 15:00:00,132.3,132.84,132.29,132.78,24100.0,96.6175,97.0119,96.6102,96.9681,24100.0
2013-10-10 15:10:00,132.78,133.04,132.7,132.9,30400.0,96.9681,97.1579,96.9096,97.0557,30400.0
2013-10-10 15:20:00,132.9,132.95,132.66,132.76,29600.0,97.0557,97.0922,96.8804,96.9535,29600.0
2013-10-10 15:30:00,132.78,132.83,132.59,132.6,32500.0,96.9681,97.0046,96.8293,96.8366,32500.0
2013-10-10 15:40:00,132.61,132.63,132.31,132.42,62600.0,96.8439,96.8585,96.6248,96.7052,62600.0
2013-10-10 15:50:00,132.4,132.63,132.37,132.62,119400.0,96.6906,96.8585,96.6686,96.8512,119400.0
2013-10-11 09:30:00,131.96,132.38,131.5,131.75,40700.0,96.3692,96.6759,96.0333,96.2159,40700.0
2013-10-11 09:40:00,131.71,132.08,131.63,131.69,25100.0,96.1867,96.4569,96.1282,96.172,25100.0
2013-10-11 09:50:00,131.67,131.97,131.5,131.8,27900.0,96.1574,96.3765,96.0333,96.2524,27900.0
2013-10-11 10:00:00,131.94,132.39,131.84,131.96,33200.0,96.3546,96.6832,96.2816,96.3692,33200.0
2013-10-11 10:10:00,132.01,132.27,131.98,132.09,16400.0,96.4057,96.5956,96.3838,96.4642,16400.0
2013-10-11 10:20:00,132.09,132.16,131.79,131.98,18200.0,96.4642,96.5153,96.2451,96.3838,18200.0
2013-10-11 10:30:00,131.99,132.0,131.65,131.66,15400.0,96.3911,96.3984,96.1428,96.1501,15400.0
2013-10-11 10:40:00,131.69,131.72,131.3,131.3,14800.0,96.172,96.194,95.8872,95.8872,14800.0
2013-10-11 10:50:00,131.29,131.65,131.28,131.6,17900.0,95.8799,96.1428,95.8726,96.1063,17900.0
2013-10-11 11:00:00,131.63,131.68,131.45,131.48,26200.0,96.1282,96.1647,95.9968,96.0187,26200.0
2013-10-11 11:10:00,131.44,131.56,131.2,131.34,24000.0,95.9895,96.0771,95.8142,95.9164,24000.0
2013-10-11 11:20:00,131.37,131.68,131.37,131.55,23700.0,95.9384,96.1647,95.9384,96.0698,23700.0
2013-10-11 11:30:00,131.66,132.0,131.55,131.82,15100.0,96.1501,96.3984,96.0698,96.267,15100.0
2013-10-11 11:40:00,131.84,131.99,131.81,131.95,15700.0,96.2816,96.3911,96.2597,96.3619,15700.0
2013-10-11 11:50:00,131.96,132.11,131.82,132.06,14800.0,96.3692,96.4788,96.267,96.4423,14800.0
2013-10-11 12:00:00,132.06,132.51,132.04,132.47,39400.0,96.4423,96.7709,96.4276,96.7417,39400.0
2013-10-11 12:10:00,132.33,132.37,132.24,132.31,12600.0,96.6394,96.6686,96.5737,96.6248,12600.0
2013-10-11 12:20:00,132.36,132.48,132.22,132.33,16300.0,96.6613,96.749,96.5591,96.6394,16300.0
2013-10-11 12:30:00,132.33,132.48,132.3,132.36,5800.0,96.6394,96.749,96.6175,96.6613,5800.0
2013-10-11 12:40:00,132.36,132.63,132.34,132.56,11400.0,96.6613,96.8585,96.6467,96.8074,11400.0
2013-10-11 12:50:00,132.5,132.55,132.4,132.47,14100.0,96.7636,96.8001,96.6906,96.7417,14100.0
2013-10-11 13:00:00,132.45,132.58,132.33,132.55,14800.0,96.7271,96.822,96.6394,96.8001,14800.0
2013-10-11 13:10:00,132.53,132.55,132.05,132.09,17400.0,96.7855,96.8001,96.4349,96.4642,17400.0
2013-10-11 13:20:00,132.1,132.24,132.03,132.17,21400.0,96.4715,96.5737,96.4203,96.5226,21400.0
2013-10-11 13:30:00,132.19,132.28,132.16,132.17,12200.0,96.5372,96.6029,96.5153,96.5226,12200.0
2013-10-11 13:40:00,132.15,132.28,132.13,132.16,12400.0,96.508,96.6029,96.4934,96.5153,12400.0
2013-10-11 13:50:00,132.17,132.25,132.06,132.2,12300.0,96.5226,96.581,96.4423,96.5445,12300.0
2013-10-11 14:00:00,132.22,132.39,132.18,132.3,10100.0,96.5591,96.6832,96.5299,96.6175,10100.0
2013-10-11 14:10:00,132.33,132.34,132.2,132.26,15500.0,96.6394,96.6467,96.5445,96.5883,15500.0
2013-10-11 14:20:00,132.29,132.43,132.24,132.36,29000.0,96.6102,96.7125,96.5737,96.6613,29000.0
2013-10-11 14:30:00,132.31,132.35,132.18,132.24,18300.0,96.6248,96.654,96.5299,96.5737,18300.0
2013-10-11 14:40:00,132.2,132.24,132.16,132.16,12900.0,96.5445,96.5737,96.5153,96.5153,12900.0
2013-10-11 14:50:00,132.17,132.17,132.06,132.11,16000.0,96.5226,96.5226,96.4423,96.4788,16000.0
2013-10-11 15:00:00,132.11,132.15,131.98,132.03,25900.0,96.4788,96.508,96.3838,96.4203,25900.0
2013-10-11 15:10:00,132.08,132.15,131.88,132.01,28100.0,96.4569,96.508,96.3108,96.4057,28100.0
2013-10-11 15:20:00,131.98,132.23,131.97,132.22,23000.0,96.3838,96.5664,96.3765,96.5591,23000.0
2013-10-11 15:30:00,132.22,132.38,132.1,132.11,38600.0,96.5591,96.6759,96.4715,96.4788,38600.0
2013-10-11 15:40:00,132.12,132.24,132.02,132.03,46900.0,96.4861,96.5737,96.413,96.4203,46900.0
2013-10-11 15:50:00,132.03,132.4,131.98,132.34,88300.0,96.4203,96.6906,96.3838,96.6467,88300.0
2013-10-14 09:30:00,131.42,131.7,131.14,131.41,25200.0,95.9749,96.1793,95.7704,95.9676,25200.0
2013-10-14 09:40:00,131.38,131.74,131.17,131.18,22800.0,95.9457,96.2086,95.7923,95.7996,22800.0
2013-10-14 09:50:00,131.25,131.55,131.15,131.47,20800.0,95.8507,96.0698,95.7777,96.0114,20800.0
2013-10-14 10:00:00,131.57,131.79,131.46,131.69,14000.0,96.0844,96.2451,96.0041,96.172,14000.0
2013-10-14 10:10:00,131.65,131.68,131.25,131.25,16600.0,96.1428,96.1647,95.8507,95.8507,16600.0
2013-10-14 10:20:00,131.31,131.6,131.3,131.6,8900.0,95.8945,96.1063,95.8872,96.1063,8900.0
2013-10-14 10:30:00,131.63,131.95,131.57,131.92,46600.0,96.1282,96.3619,96.0844,96.34,46600.0
2013-10-14 10:40:00,131.92,131.97,131.6,131.77,63200.0,96.34,96.3765,96.1063,96.2305,63200.0
2013-10-14 10:50:00,131.82,131.9,131.65,131.81,14500.0,96.267,96.3254,96.1428,96.2597,14500.0
2013-10-14 11:00:00,131.84,131.91,131.78,131.81,16800.0,96.2816,96.3327,96.2378,96.2597,16800.0
2013-10-14 11:10:00,131.82,132.0,131.82,132.0,9600.0,96.267,96.3984,96.267,96.3984,9600.0
2013-10-14 11:20:00,132.0,132.22,131.93,132.15,31000.0,96.3984,96.5591,96.3473,96.508,31000.0
2013-10-14 11:30:00,132.22,132.35,132.11,132.32,10900.0,96.5591,96.654,96.4788,96.6321,10900.0
2013-10-14 11:40:00,132.34,132.53,132.31,132.49,6200.0,96.6467,96.7855,96.6248,96.7563,6200.0
2013-10-14 11:50:00,132.54,133.06,132.51,133.01,17500.0,96.7928,97.1725,96.7709,97.136,17500.0
2013-10-14 12:00:00,133.0,133.17,133.0,133.11,24200.0,97.1287,97.2529,97.1287,97.2091,24200.0
2013-10-14 12:10:00,133.07,133.14,132.81,132.81,16900.0,97.1798,97.231,96.99,96.99,16900.0
2013-10-14 12:20:00,132.81,132.85,132.47,132.61,22300.0,96.99,97.0192,96.7417,96.8439,22300.0
2013-10-14 12:30:00,132.65,133.04,132.65,133.04,24200.0,96.8731,97.1579,96.8731,97.1579,24200.0
2013-10-14 12:40:00,133.03,133.03,132.86,132.92,3600.0,97.1506,97.1506,97.0265,97.0703,3600.0
2013-10-14 12:50:00,132.93,133.09,132.93,133.08,4300.0,97.0776,97.1945,97.0776,97.1871,4300.0
2013-10-14 13:00:00,133.06,133.08,132.95,133.08,5200.0,97.1725,97.1871,97.0922,97.1871,5200.0
2013-10-14 13:10:00,133.1,133.41,133.1,133.28,17300.0,97.2018,97.4281,97.2018,97.3332,17300.0
2013-10-14 13:20:00,133.27,133.31,133.23,133.25,5800.0,97.3259,97.3551,97.2967,97.3113,5800.0
2013-10-14 13:30:00,133.3,133.36,133.29,133.31,5400.0,97.3478,97.3916,97.3405,97.3551,5400.0
2013-10-14 13:40:00,133.36,133.4,133.11,133.13,23000.0,97.3916,97.4208,97.2091,97.2237,23000.0
2013-10-14 13:50:00,133.06,133.24,133.0,133.24,9400.0,97.1725,97.304,97.1287,97.304,9400.0
2013-10-14 14:00:00,133.22,133.76,133.15,133.54,18300.0,97.2894,97.6837,97.2383,97.5231,18300.0
2013-10-14 14:10:00,133.54,133.74,133.45,133.74,11900.0,97.5231,97.6691,97.4574,97.6691,11900.0
2013-10-14 14:20:00,133.72,133.86,133.72,133.83,40700.0,97.6545,97.7568,97.6545,97.7349,40700.0
2013-10-14 14:30:00,133.83,134.0,133.79,133.97,26800.0,97.7349,97.859,97.7057,97.8371,26800.0
2013-10-14 14:40:00,133.97,133.97,133.73,133.95,77900.0,97.8371,97.8371,97.6618,97.8225,77900.0
2013-10-14 14:50:00,133.95,133.95,133.76,133.85,20100.0,97.8225,97.8225,97.6837,97.7495,20100.0
2013-10-14 15:00:00,133.86,134.14,133.82,134.13,33300.0,97.7568,97.9613,97.7276,97.954,33300.0
2013-10-14 15:10:00,134.13,134.42,134.11,134.39,58000.0,97.954,98.1657,97.9393,98.1438,58000.0
2013-10-14 15:20:00,134.38,134.5,134.25,134.33,58500.0,98.1365,98.2242,98.0416,98.1,58500.0
2013-10-14 15:30:00,134.32,134.55,134.3,134.3,54300.0,98.0927,98.2607,98.0781,98.0781,54300.0
2013-10-14 15:40:00,134.3,134.31,133.95,133.99,64400.0,98.0781,98.0854,97.8225,97.8517,64400.0
2013-10-14 15:50:00,133.99,134.13,133.83,134.09,129600.0,97.8517,97.954,97.7349,97.9247,129600.0
2013-10-15 09:30:00,133.71,133.94,132.97,133.51,79400.0,97.6472,97.8152,97.1068,97.5012,79400.0
2013-10-15 09:40:00,133.62,133.81,133.05,133.18,37000.0,97.5815,97.7203,97.1652,97.2602,37000.0
2013-10-15 09:50:00,133.22,133.36,132.95,133.08,24700.0,97.2894,97.3916,97.0922,97.1871,24700.0
2013-10-15 10:00:00,133.09,133.57,132.65,133.49,42400.0,97.1945,97.545,96.8731,97.4866,42400.0
2013-10-15 10:10:00,133.52,133.66,133.19,133.19,23400.0,97.5085,97.6107,97.2675,97.2675,23400.0
2013-10-15 10:20:00,133.28,133.4,133.18,133.28,18700.0,97.3332,97.4208,97.2602,97.3332,18700.0
2013-10-15 10:30:00,133.26,133.49,133.26,133.38,19400.0,97.3186,97.4866,97.3186,97.4062,19400.0
2013-10-15 10:40:00,133.44,133.53,133.15,133.23,23200.0,97.4501,97.5158,97.2383,97.2967,23200.0
2013-10-15 10:50:00,133.27,133.27,133.06,133.24,14900.0,97.3259,97.3259,97.1725,97.304,14900.0
2013-10-15 11:00:00,133.25,133.54,133.16,133.52,57600.0,97.3113,97.5231,97.2456,97.5085,57600.0
2013-10-15 11:10:00,133.54,134.42,133.46,134.11,70700.0,97.5231,98.1657,97.4647,97.9393,70700.0
2013-10-15 11:20:00,134.08,134.36,134.01,134.01,14400.0,97.9174,98.1219,97.8663,97.8663,14400.0
2013-10-15 11:30:00,134.0,134.06,133.63,133.77,13200.0,97.859,97.9028,97.5888,97.6911,13200.0
2013-10-15 11:40:00,133.7,133.77,133.46,133.57,13000.0,97.6399,97.6911,97.4647,97.545,13000.0
2013-10-15 11:50:00,133.67,133.97,133.67,133.82,16300.0,97.618,97.8371,97.618,97.7276,16300.0
2013-10-15 12:00:00,133.83,133.87,133.65,133.82,18300.0,97.7349,97.7641,97.6034,97.7276,18300.0
2013-10-15 12:10:00,133.82,133.94,133.58,133.67,15900.0,97.7276,97.8152,97.5523,97.618,15900.0
2013-10-15 12:20:00,133.65,133.87,133.65,133.72,13700.0,97.6034,97.7641,97.6034,97.6545,13700.0
2013-10-15 12:30:00,133.77,133.77,133.5,133.56,9200.0,97.6911,97.6911,97.4939,97.5377,9200.0
2013-10-15 12:40:00,133.53,133.62,133.45,133.56,14000.0,97.5158,97.5815,97.4574,97.5377,14000.0
2013-10-15 12:50:00,133.54,133.56,133.32,133.37,9400.0,97.5231,97.5377,97.3624,97.3989,9400.0
2013-10-15 13:00:00,133.47,133.5,133.3,133.42,13100.0,97.472,97.4939,97.3478,97.4354,13100.0
2013-10-15 13:10:00,133.39,133.6,133.33,133.54,16400.0,97.4135,97.5669,97.3697,97.5231,16400.0
2013-10-15 13:20:00,133.52,133.52,133.07,133.07,22500.0,97.5085,97.5085,97.1798,97.1798,22500.0
2013-10-15 13:30:00,133.07,133.2,132.94,132.97,16100.0,97.1798,97.2748,97.0849,97.1068,16100.0
2013-10-15 13:40:00,132.92,133.21,132.91,133.13,13700.0,97.0703,97.2821,97.063,97.2237,13700.0
2013-10-15 13:50:00,133.13,133.39,133.11,133.12,19100.0,97.2237,97.4135,97.2091,97.2164,19100.0
2013-10-15 14:00:00,133.14,133.27,133.03,133.11,7300.0,97.231,97.3259,97.1506,97.2091,7300.0
2013-10-15 14:10:00,133.09,133.09,132.83,132.92,13500.0,97.1945,97.1945,97.0046,97.0703,13500.0
2013-10-15 14:20:00,132.92,133.0,132.57,132.58,19200.0,97.0703,97.1287,96.8147,96.822,19200.0
2013-10-15 14:30:00,132.56,132.62,132.0,132.52,34500.0,96.8074,96.8512,96.3984,96.7782,34500.0
2013-10-15 14:40:00,132.56,133.18,132.51,132.71,245100.0,96.8074,97.2602,96.7709,96.9169,245100.0
2013-10-15 14:50:00,132.77,132.96,132.49,132.63,102500.0,96.9608,97.0995,96.7563,96.8585,102500.0
2013-10-15 15:00:00,132.62,132.9,132.34,132.9,127400.0,96.8512,97.0557,96.6467,97.0557,127400.0
2013-10-15 15:10:00,132.85,133.21,132.76,132.9,87900.0,97.0192,97.2821,96.9535,97.0557,87900.0
2013-10-15 15:20:00,132.9,132.9,132.75,132.9,29500.0,97.0557,97.0557,96.9462,97.0557,29500.0
2013-10-15 15:30:00,132.88,133.01,132.74,132.88,72000.0,97.0411,97.136,96.9389,97.0411,72000.0
2013-10-15 15:40:00,132.88,132.88,132.31,132.51,175000.0,97.0411,97.0411,96.6248,96.7709,175000.0
2013-10-15 15:50:00,132.54,132.77,132.23,132.53,222500.0,96.7928,96.9608,96.5664,96.7855,222500.0
2013-10-16 09:30:00,133.2,133.2,132.26,132.4,47700.0,97.2748,97.2748,96.5883,96.6906,47700.0
2013-10-16 09:40:00,132.4,132.44,131.57,132.09,34600.0,96.6906,96.7198,96.0844,96.4642,34600.0
2013-10-16 09:50:00,131.97,133.09,131.97,132.8,38700.0,96.3765,97.1945,96.3765,96.9827,38700.0
2013-10-16 10:00:00,132.77,132.94,132.52,132.78,30800.0,96.9608,97.0849,96.7782,96.9681,30800.0
2013-10-16 10:10:00,132.82,133.07,132.64,132.85,27500.0,96.9973,97.1798,96.8658,97.0192,27500.0
2013-10-16 10:20:00,132.98,133.04,132.54,132.75,40100.0,97.1141,97.1579,96.7928,96.9462,40100.0
2013-10-16 10:30:00,132.81,132.81,132.64,132.65,16900.0,96.99,96.99,96.8658,96.8731,16900.0
2013-10-16 10:40:00,132.65,132.99,132.56,132.97,12100.0,96.8731,97.1214,96.8074,97.1068,12100.0
2013-10-16 10:50:00,132.92,133.08,132.75,133.08,14100.0,97.0703,97.1871,96.9462,97.1871,14100.0
2013-10-16 11:00:00,133.05,133.12,132.98,133.03,23900.0,97.1652,97.2164,97.1141,97.1506,23900.0
2013-10-16 11:10:00,133.03,133.28,133.01,133.13,36200.0,97.1506,97.3332,97.136,97.2237,36200.0
2013-10-16 11:20:00,133.1,133.15,132.97,133.01,16200.0,97.2018,97.2383,97.1068,97.136,16200.0
2013-10-16 11:30:00,133.04,133.08,133.0,133.04,22400.0,97.1579,97.1871,97.1287,97.1579,22400.0
2013-10-16 11:40:00,133.02,133.08,132.98,132.98,10600.0,97.1433,97.1871,97.1141,97.1141,10600.0
2013-10-16 11:50:00,133.0,133.0,132.71,132.71,32300.0,97.1287,97.1287,96.9169,96.9169,32300.0
2013-10-16 12:00:00,132.72,132.99,132.64,132.96,69600.0,96.9242,97.1214,96.8658,97.0995,69600.0
2013-10-16 12:10:00,132.94,132.97,132.85,132.95,8600.0,97.0849,97.1068,97.0192,97.0922,8600.0
2013-10-16 12:20:00,132.94,132.97,132.6,132.62,19000.0,97.0849,97.1068,96.8366,96.8512,19000.0
2013-10-16 12:30:00,132.59,132.86,132.5,132.86,13900.0,96.8293,97.0265,96.7636,97.0265,13900.0
2013-10-16 12:40:00,132.86,132.89,132.58,132.59,11500.0,97.0265,97.0484,96.822,96.8293,11500.0
2013-10-16 12:50:00,132.58,132.63,132.46,132.55,14800.0,96.822,96.8585,96.7344,96.8001,14800.0
2013-10-16 13:00:00,132.58,132.68,132.46,132.68,27900.0,96.822,96.895,96.7344,96.895,27900.0
2013-10-16 13:10:00,132.61,132.69,132.5,132.61,16800.0,96.8439,96.9023,96.7636,96.8439,16800.0
2013-10-16 13:20:00,132.61,132.88,132.56,132.87,10000.0,96.8439,97.0411,96.8074,97.0338,10000.0
2013-10-16 13:30:00,132.85,132.93,132.83,132.93,14300.0,97.0192,97.0776,97.0046,97.0776,14300.0
2013-10-16 13:40:00,133.0,133.02,132.89,132.98,35400.0,97.1287,97.1433,97.0484,97.1141,35400.0
2013-10-16 13:50:00,132.98,133.11,132.95,132.99,42300.0,97.1141,97.2091,97.0922,97.1214,42300.0
2013-10-16 14:00:00,133.0,133.07,132.9,133.0,31500.0,97.1287,97.1798,97.0557,97.1287,31500.0
2013-10-16 14:10:00,132.99,133.2,132.99,133.09,34200.0,97.1214,97.2748,97.1214,97.1945,34200.0
2013-10-16 14:20:00,133.1,133.18,132.86,132.9,11300.0,97.2018,97.2602,97.0265,97.0557,11300.0
2013-10-16 14:30:00,132.87,132.9,132.65,132.65,55700.0,97.0338,97.0557,96.8731,96.8731,55700.0
2013-10-16 14:40:00,132.62,132.97,132.6,132.89,29200.0,96.8512,97.1068,96.8366,97.0484,29200.0
2013-10-16 14:50:00,132.9,132.93,132.68,132.75,15900.0,97.0557,97.0776,96.895,96.9462,15900.0
2013-10-16 15:00:00,132.77,132.88,132.65,132.83,16500.0,96.9608,97.0411,96.8731,97.0046,16500.0
2013-10-16 15:10:00,132.83,133.05,132.83,133.03,22800.0,97.0046,97.1652,97.0046,97.1506,22800.0
2013-10-16 15:20:00,133.03,133.14,132.97,132.98,29000.0,97.1506,97.231,97.1068,97.1141,29000.0
2013-10-16 15:30:00,132.97,132.97,132.85,132.88,32400.0,97.1068,97.1068,97.0192,97.0411,32400.0
2013-10-16 15:40:00,132.86,132.98,132.82,132.91,41100.0,97.0265,97.1141,96.9973,97.063,41100.0
2013-10-16 15:50:00,132.91,133.41,132.91,133.29,111500.0,97.063,97.4281,97.063,97.3405,111500.0
2013-10-17 09:30:00,132.84,133.19,132.48,133.15,38100.0,97.0119,97.2675,96.749,97.2383,38100.0
2013-10-17 09:40:00,133.16,133.29,132.93,133.04,23000.0,97.2456,97.3405,97.0776,97.1579,23000.0
2013-10-17 09:50:00,133.04,133.04,132.64,132.69,30100.0,97.1579,97.1579,96.8658,96.9023,30100.0
2013-10-17 10:00:00,132.72,132.91,132.66,132.73,26200.0,96.9242,97.063,96.8804,96.9315,26200.0
2013-10-17 10:10:00,132.73,132.82,132.55,132.82,20900.0,96.9315,96.9973,96.8001,96.9973,20900.0
2013-10-17 10:20:00,132.85,132.93,132.73,132.82,16200.0,97.0192,97.0776,96.9315,96.9973,16200.0
2013-10-17 10:30:00,132.84,132.94,132.68,132.73,37500.0,97.0119,97.0849,96.895,96.9315,37500.0
2013-10-17 10:40:00,132.71,132.97,132.7,132.83,23800.0,96.9169,97.1068,96.9096,97.0046,23800.0
2013-10-17 10:50:00,132.84,133.17,132.81,133.14,12300.0,97.0119,97.2529,96.99,97.231,12300.0
2013-10-17 11:00:00,133.2,133.5,133.19,133.5,20200.0,97.2748,97.4939,97.2675,97.4939,20200.0
2013-10-17 11:10:00,133.45,133.63,133.45,133.52,16200.0,97.4574,97.5888,97.4574,97.5085,16200.0
2013-10-17 11:20:00,133.54,133.67,133.42,133.67,11500.0,97.5231,97.618,97.4354,97.618,11500.0
2013-10-17 11:30:00,133.66,133.8,133.56,133.57,12400.0,97.6107,97.713,97.5377,97.545,12400.0
2013-10-17 11:40:00,133.58,133.82,133.58,133.79,7200.0,97.5523,97.7276,97.5523,97.7057,7200.0
2013-10-17 11:50:00,133.79,133.88,133.71,133.72,11500.0,97.7057,97.7714,97.6472,97.6545,11500.0
2013-10-17 12:00:00,133.74,133.95,133.7,133.77,9900.0,97.6691,97.8225,97.6399,97.6911,9900.0
2013-10-17 12:10:00,133.81,134.09,133.74,134.09,10100.0,97.7203,97.9247,97.6691,97.9247,10100.0
2013-10-17 12:20:00,134.06,134.16,134.0,134.1,14700.0,97.9028,97.9759,97.859,97.932,14700.0
2013-10-17 12:30:00,134.1,134.25,134.08,134.14,11900.0,97.932,98.0416,97.9174,97.9613,11900.0
2013-10-17 12:40:00,134.13,134.25,134.08,134.14,10900.0,97.954,98.0416,97.9174,97.9613,10900.0
2013-10-17 12:50:00,134.12,134.25,134.12,134.18,8800.0,97.9467,98.0416,97.9467,97.9905,8800.0
2013-10-17 13:00:00,134.24,134.32,134.15,134.3,9900.0,98.0343,98.0927,97.9686,98.0781,9900.0
2013-10-17 13:10:00,134.28,134.32,134.15,134.16,15800.0,98.0635,98.0927,97.9686,97.9759,15800.0
2013-10-17 13:20:00,134.18,134.2,134.15,134.18,15600.0,97.9905,98.0051,97.9686,97.9905,15600.0
2013-10-17 13:30:00,134.19,134.23,134.15,134.22,8200.0,97.9978,98.027,97.9686,98.0197,8200.0
2013-10-17 13:40:00,134.2,134.22,134.0,134.0,16400.0,98.0051,98.0197,97.859,97.859,16400.0
2013-10-17 13:50:00,134.02,134.03,133.79,133.79,7900.0,97.8736,97.8809,97.7057,97.7057,7900.0
2013-10-17 14:00:00,133.79,133.86,133.78,133.79,7100.0,97.7057,97.7568,97.6984,97.7057,7100.0
2013-10-17 14:10:00,133.84,133.85,133.66,133.66,8300.0,97.7422,97.7495,97.6107,97.6107,8300.0
2013-10-17 14:20:00,133.68,133.84,133.66,133.69,10000.0,97.6253,97.7422,97.6107,97.6326,10000.0
2013-10-17 14:30:00,133.73,133.82,133.72,133.78,8000.0,97.6618,97.7276,97.6545,97.6984,8000.0
2013-10-17 14:40:00,133.76,133.77,133.68,133.68,11800.0,97.6837,97.6911,97.6253,97.6253,11800.0
2013-10-17 14:50:00,133.69,133.74,133.6,133.61,12900.0,97.6326,97.6691,97.5669,97.5742,12900.0
2013-10-17 15:00:00,133.65,133.7,133.55,133.68,12000.0,97.6034,97.6399,97.5304,97.6253,12000.0
2013-10-17 15:10:00,133.66,133.76,133.64,133.7,17500.0,97.6107,97.6837,97.5961,97.6399,17500.0
2013-10-17 15:20:00,133.72,133.84,133.66,133.76,19800.0,97.6545,97.7422,97.6107,97.6837,19800.0
2013-10-17 15:30:00,133.77,133.96,133.74,133.88,39800.0,97.6911,97.8298,97.6691,97.7714,39800.0
2013-10-17 15:40:00,133.88,133.99,133.76,133.94,46300.0,97.7714,97.8517,97.6837,97.8152,46300.0
2013-10-17 15:50:00,133.94,134.02,133.89,133.98,69100.0,97.8152,97.8736,97.7787,97.8444,69100.0
2013-10-18 09:30:00,134.66,135.14,134.41,135.07,109000.0,98.341,98.6915,98.1584,98.6404,109000.0
2013-10-18 09:40:00,135.11,136.0,135.08,135.99,47200.0,98.6696,99.3196,98.6477,99.3123,47200.0
2013-10-18 09:50:00,135.99,136.24,135.78,136.14,32000.0,99.3123,99.4949,99.1589,99.4218,32000.0
2013-10-18 10:00:00,136.17,136.27,135.65,135.82,37200.0,99.4437,99.5168,99.064,99.1881,37200.0
2013-10-18 10:10:00,135.79,135.95,135.62,135.74,22500.0,99.1662,99.2831,99.0421,99.1297,22500.0
2013-10-18 10:20:00,135.72,135.83,135.64,135.64,12900.0,99.1151,99.1954,99.0567,99.0567,12900.0
2013-10-18 10:30:00,135.67,135.75,135.24,135.33,21700.0,99.0786,99.137,98.7646,98.8303,21700.0
2013-10-18 10:40:00,135.34,135.77,135.28,135.62,13500.0,98.8376,99.1516,98.7938,99.0421,13500.0
2013-10-18 10:50:00,135.64,135.78,135.58,135.67,24900.0,99.0567,99.1589,99.0129,99.0786,24900.0
2013-10-18 11:00:00,135.66,135.86,135.66,135.69,10500.0,99.0713,99.2174,99.0713,99.0932,10500.0
2013-10-18 11:10:00,135.68,136.1,135.68,136.05,17000.0,99.0859,99.3926,99.0859,99.3561,17000.0
2013-10-18 11:20:00,136.08,136.23,136.08,136.23,11700.0,99.378,99.4876,99.378,99.4876,11700.0
2013-10-18 11:30:00,136.22,136.39,136.18,136.3,16000.0,99.4803,99.6044,99.4511,99.5387,16000.0
2013-10-18 11:40:00,136.3,136.38,136.27,136.29,10400.0,99.5387,99.5971,99.5168,99.5314,10400.0
2013-10-18 11:50:00,136.29,136.3,135.96,135.98,14600.0,99.5314,99.5387,99.2904,99.305,14600.0
2013-10-18 12:00:00,136.0,136.16,135.93,136.14,10600.0,99.3196,99.4364,99.2685,99.4218,10600.0
2013-10-18 12:10:00,136.13,136.21,135.98,135.98,16700.0,99.4145,99.473,99.305,99.305,16700.0
2013-10-18 12:20:00,135.96,136.03,135.93,136.02,9100.0,99.2904,99.3415,99.2685,99.3342,9100.0
2013-10-18 12:30:00,136.02,136.14,135.96,136.09,9900.0,99.3342,99.4218,99.2904,99.3853,9900.0
2013-10-18 12:40:00,136.1,136.11,136.01,136.08,6900.0,99.3926,99.3999,99.3269,99.378,6900.0
2013-10-18 12:50:00,136.09,136.14,136.03,136.08,6300.0,99.3853,99.4218,99.3415,99.378,6300.0
2013-10-18 13:00:00,136.07,136.2,136.05,136.15,19800.0,99.3707,99.4657,99.3561,99.4291,19800.0
2013-10-18 13:10:00,136.16,136.33,136.16,136.33,13200.0,99.4364,99.5606,99.4364,99.5606,13200.0
2013-10-18 13:20:00,136.4,136.4,136.25,136.28,14100.0,99.6117,99.6117,99.5022,99.5241,14100.0
2013-10-18 13:30:00,136.27,136.37,136.22,136.37,8500.0,99.5168,99.5898,99.4803,99.5898,8500.0
2013-10-18 13:40:00,136.37,136.5,136.37,136.48,9200.0,99.5898,99.6847,99.5898,99.6701,9200.0
2013-10-18 13:50:00,136.48,136.65,136.46,136.58,16600.0,99.6701,99.7943,99.6555,99.7432,16600.0
2013-10-18 14:00:00,136.59,136.67,136.57,136.64,13600.0,99.7505,99.8089,99.7359,99.787,13600.0
2013-10-18 14:10:00,136.65,136.66,136.49,136.57,15100.0,99.7943,99.8016,99.6774,99.7359,15100.0
2013-10-18 14:20:00,136.55,136.81,136.54,136.76,30800.0,99.7213,99.9111,99.714,99.8746,30800.0
2013-10-18 14:30:00,136.75,136.77,136.58,136.76,14400.0,99.8673,99.8819,99.7432,99.8746,14400.0
2013-10-18 14:40:00,136.78,136.85,136.75,136.81,14800.0,99.8892,99.9403,99.8673,99.9111,14800.0
2013-10-18 14:50:00,136.8,136.87,136.77,136.77,14900.0,99.9038,99.955,99.8819,99.8819,14900.0
2013-10-18 15:00:00,136.79,136.79,136.58,136.67,26300.0,99.8965,99.8965,99.7432,99.8089,26300.0
2013-10-18 15:10:00,136.69,136.75,136.65,136.72,30600.0,99.8235,99.8673,99.7943,99.8454,30600.0
2013-10-18 15:20:00,136.73,136.73,136.52,136.64,45500.0,99.8527,99.8527,99.6994,99.787,45500.0
2013-10-18 15:30:00,136.63,136.63,136.39,136.44,46100.0,99.7797,99.7797,99.6044,99.6409,46100.0
2013-10-18 15:40:00,136.44,136.47,136.32,136.38,64700.0,99.6409,99.6628,99.5533,99.5971,64700.0
2013-10-18 15:50:00,136.37,136.56,136.37,136.44,95500.0,99.5898,99.7286,99.5898,99.6409,95500.0
2013-10-21 09:30:00,136.68,137.01,136.46,136.55,32300.0,99.8162,100.0572,99.6555,99.7213,32300.0
2013-10-21 09:40:00,136.62,136.81,136.23,136.81,14400.0,99.7724,99.9111,99.4876,99.9111,14400.0
2013-10-21 09:50:00,136.82,137.13,136.69,136.69,19400.0,99.9184,100.1448,99.8235,99.8235,19400.0
2013-10-21 10:00:00,136.69,137.05,136.52,137.0,27000.0,99.8235,100.0864,99.6994,100.0499,27000.0
2013-10-21 10:10:00,137.01,137.36,137.0,137.23,25000.0,100.0572,100.3128,100.0499,100.2179,25000.0
2013-10-21 10:20:00,137.22,137.43,137.01,137.01,8600.0,100.2106,100.3639,100.0572,100.0572,8600.0
2013-10-21 10:30:00,137.1,137.29,136.98,137.08,29500.0,100.1229,100.2617,100.0353,100.1083,29500.0
2013-10-21 10:40:00,137.1,137.16,137.01,137.04,9000.0,100.1229,100.1667,100.0572,100.0791,9000.0
2013-10-21 10:50:00,137.02,137.04,136.71,136.72,8600.0,100.0645,100.0791,99.8381,99.8454,8600.0
2013-10-21 11:00:00,136.72,136.81,136.68,136.68,14000.0,99.8454,99.9111,99.8162,99.8162,14000.0
2013-10-21 11:10:00,136.69,136.95,136.69,136.77,29500.0,99.8235,100.0134,99.8235,99.8819,29500.0
2013-10-21 11:20:00,136.73,136.76,136.56,136.71,7200.0,99.8527,99.8746,99.7286,99.8381,7200.0
2013-10-21 11:30:00,136.68,136.7,136.47,136.52,6800.0,99.8162,99.8308,99.6628,99.6994,6800.0
2013-10-21 11:40:00,136.5,136.65,136.45,136.52,10100.0,99.6847,99.7943,99.6482,99.6994,10100.0
2013-10-21 11:50:00,136.51,136.7,136.47,136.69,6500.0,99.692,99.8308,99.6628,99.8235,6500.0
2013-10-21 12:00:00,136.69,136.74,136.57,136.58,12000.0,99.8235,99.86,99.7359,99.7432,12000.0
2013-10-21 12:10:00,136.55,136.61,136.43,136.61,5800.0,99.7213,99.7651,99.6336,99.7651,5800.0
2013-10-21 12:20:00,136.57,136.57,136.45,136.51,2800.0,99.7359,99.7359,99.6482,99.692,2800.0
2013-10-21 12:30:00,136.57,136.63,136.47,136.59,12000.0,99.7359,99.7797,99.6628,99.7505,12000.0
2013-10-21 12:40:00,136.62,136.64,136.57,136.57,4500.0,99.7724,99.787,99.7359,99.7359,4500.0
2013-10-21 12:50:00,136.54,136.62,136.54,136.58,2500.0,99.714,99.7724,99.714,99.7432,2500.0
2013-10-21 13:00:00,136.63,136.79,136.63,136.74,21900.0,99.7797,99.8965,99.7797,99.86,21900.0
2013-10-21 13:10:00,136.74,136.74,136.6,136.6,7200.0,99.86,99.86,99.7578,99.7578,7200.0
2013-10-21 13:20:00,136.59,136.62,136.53,136.56,15300.0,99.7505,99.7724,99.7067,99.7286,15300.0
2013-10-21 13:30:00,136.55,136.61,136.52,136.59,5300.0,99.7213,99.7651,99.6994,99.7505,5300.0
2013-10-21 13:40:00,136.61,136.63,136.48,136.53,4200.0,99.7651,99.7797,99.6701,99.7067,4200.0
2013-10-21 13:50:00,136.55,136.57,136.47,136.47,3800.0,99.7213,99.7359,99.6628,99.6628,3800.0
2013-10-21 14:00:00,136.46,136.49,136.42,136.46,8300.0,99.6555,99.6774,99.6263,99.6555,8300.0
2013-10-21 14:10:00,136.46,136.46,136.27,136.3,6400.0,99.6555,99.6555,99.5168,99.5387,6400.0
2013-10-21 14:20:00,136.33,136.33,136.13,136.19,12100.0,99.5606,99.5606,99.4145,99.4584,12100.0
2013-10-21 14:30:00,136.21,136.27,136.16,136.21,8300.0,99.473,99.5168,99.4364,99.473,8300.0
2013-10-21 14:40:00,136.18,136.29,136.17,136.28,8100.0,99.4511,99.5314,99.4437,99.5241,8100.0
2013-10-21 14:50:00,136.27,136.31,136.24,136.29,9700.0,99.5168,99.546,99.4949,99.5314,9700.0
2013-10-21 15:00:00,136.32,136.54,136.27,136.54,7200.0,99.5533,99.714,99.5168,99.714,7200.0
2013-10-21 15:10:00,136.52,136.56,136.46,136.51,11500.0,99.6994,99.7286,99.6555,99.692,11500.0
2013-10-21 15:20:00,136.51,136.6,136.5,136.56,31200.0,99.692,99.7578,99.6847,99.7286,31200.0
2013-10-21 15:30:00,136.54,136.73,136.44,136.73,16600.0,99.714,99.8527,99.6409,99.8527,16600.0
2013-10-21 15:40:00,136.74,136.9,136.69,136.9,24200.0,99.86,99.9769,99.8235,99.9769,24200.0
2013-10-21 15:50:00,136.88,136.95,136.85,136.92,47200.0,99.9623,100.0134,99.9403,99.9915,47200.0
2013-10-22 09:30:00,137.61,138.79,137.45,137.71,54200.0,100.4954,101.3571,100.3785,100.5684,54200.0
2013-10-22 09:40:00,137.73,137.98,137.56,137.79,15000.0,100.583,100.7656,100.4589,100.6268,15000.0
2013-10-22 09:50:00,137.81,138.4,137.8,138.25,16100.0,100.6414,101.0723,100.6341,100.9628,16100.0
2013-10-22 10:00:00,138.32,138.58,138.07,138.55,13900.0,101.0139,101.2038,100.8313,101.1818,13900.0
2013-10-22 10:10:00,138.5,139.05,138.46,139.0,35100.0,101.1453,101.547,101.1161,101.5105,35100.0
2013-10-22 10:20:00,139.01,139.17,138.87,138.87,19400.0,101.5178,101.6346,101.4155,101.4155,19400.0
2013-10-22 10:30:00,138.86,139.05,138.74,139.02,21900.0,101.4082,101.547,101.3206,101.5251,21900.0
2013-10-22 10:40:00,138.99,139.04,138.43,138.5,55000.0,101.5032,101.5397,101.0942,101.1453,55000.0
2013-10-22 10:50:00,138.45,138.48,137.75,138.03,41900.0,101.1088,101.1307,100.5976,100.8021,41900.0
2013-10-22 11:00:00,138.02,138.53,138.0,138.19,25900.0,100.7948,101.1672,100.7802,100.9189,25900.0
2013-10-22 11:10:00,138.15,138.56,138.15,138.49,23800.0,100.8897,101.1891,100.8897,101.138,23800.0
2013-10-22 11:20:00,138.51,138.51,138.07,138.26,16400.0,101.1526,101.1526,100.8313,100.9701,16400.0
2013-10-22 11:30:00,138.3,138.54,138.11,138.48,21200.0,100.9993,101.1745,100.8605,101.1307,21200.0
2013-10-22 11:40:00,138.42,138.57,138.37,138.48,18600.0,101.0869,101.1964,101.0504,101.1307,18600.0
2013-10-22 11:50:00,138.47,138.64,138.46,138.62,14700.0,101.1234,101.2476,101.1161,101.233,14700.0
2013-10-22 12:00:00,138.62,138.67,138.45,138.6,18400.0,101.233,101.2695,101.1088,101.2184,18400.0
2013-10-22 12:10:00,138.6,138.64,138.46,138.53,16200.0,101.2184,101.2476,101.1161,101.1672,16200.0
2013-10-22 12:20:00,138.54,138.55,138.37,138.41,14400.0,101.1745,101.1818,101.0504,101.0796,14400.0
2013-10-22 12:30:00,138.41,138.46,138.31,138.33,30900.0,101.0796,101.1161,101.0066,101.0212,30900.0
2013-10-22 12:40:00,138.32,138.37,138.02,138.11,23200.0,101.0139,101.0504,100.7948,100.8605,23200.0
2013-10-22 12:50:00,138.09,138.34,138.09,138.28,21200.0,100.8459,101.0285,100.8459,100.9847,21200.0
2013-10-22 13:00:00,138.27,138.43,138.23,138.42,9800.0,100.9774,101.0942,100.9481,101.0869,9800.0
2013-10-22 13:10:00,138.42,138.45,138.33,138.45,12400.0,101.0869,101.1088,101.0212,101.1088,12400.0
2013-10-22 13:20:00,138.44,138.59,138.36,138.59,14200.0,101.1015,101.2111,101.0431,101.2111,14200.0
2013-10-22 13:30:00,138.54,138.57,138.38,138.57,13300.0,101.1745,101.1964,101.0577,101.1964,13300.0
2013-10-22 13:40:00,138.59,138.71,138.55,138.68,18200.0,101.2111,101.2987,101.1818,101.2768,18200.0
2013-10-22 13:50:00,138.72,138.89,138.69,138.75,16900.0,101.306,101.4301,101.2841,101.3279,16900.0
2013-10-22 14:00:00,138.74,138.79,138.56,138.68,15200.0,101.3206,101.3571,101.1891,101.2768,15200.0
2013-10-22 14:10:00,138.62,138.87,138.62,138.71,17500.0,101.233,101.4155,101.233,101.2987,17500.0
2013-10-22 14:20:00,138.68,138.69,138.54,138.58,12500.0,101.2768,101.2841,101.1745,101.2038,12500.0
2013-10-22 14:30:00,138.58,138.68,138.5,138.64,14800.0,101.2038,101.2768,101.1453,101.2476,14800.0
2013-10-22 14:40:00,138.64,138.69,138.52,138.66,30000.0,101.2476,101.2841,101.1599,101.2622,30000.0
2013-10-22 14:50:00,138.68,138.7,138.6,138.63,25300.0,101.2768,101.2914,101.2184,101.2403,25300.0
2013-10-22 15:00:00,138.6,138.76,138.6,138.74,25200.0,101.2184,101.3352,101.2184,101.3206,25200.0
2013-10-22 15:10:00,138.72,138.76,138.6,138.6,24200.0,101.306,101.3352,101.2184,101.2184,24200.0
2013-10-22 15:20:00,138.59,138.62,138.56,138.59,28400.0,101.2111,101.233,101.1891,101.2111,28400.0
2013-10-22 15:30:00,138.57,138.58,138.42,138.42,45300.0,101.1964,101.2038,101.0869,101.0869,45300.0
2013-10-22 15:40:00,138.42,138.44,138.11,138.11,73800.0,101.0869,101.1015,100.8605,100.8605,73800.0
2013-10-22 15:50:00,138.11,138.28,138.05,138.18,108000.0,100.8605,100.9847,100.8167,100.9116,108000.0
2013-10-23 09:30:00,137.15,137.19,136.1,136.12,60500.0,100.1594,100.1886,99.3926,99.4072,60500.0
2013-10-23 09:40:00,136.11,136.26,135.34,135.5,56600.0,99.3999,99.5095,98.8376,98.9545,56600.0
2013-10-23 09:50:00,135.46,135.56,134.8,134.83,60900.0,98.9252,98.9983,98.4432,98.4652,60900.0
2013-10-23 10:00:00,134.89,136.25,134.85,135.63,211900.0,98.509,99.5022,98.4798,99.0494,211900.0
2013-10-23 10:10:00,135.6,136.2,135.47,135.87,163800.0,99.0275,99.4657,98.9325,99.2247,163800.0
2013-10-23 10:20:00,135.83,135.89,135.29,135.51,146600.0,99.1954,99.2393,98.8011,98.9618,146600.0
2013-10-23 10:30:00,135.38,135.7,135.28,135.64,99100.0,98.8668,99.1005,98.7938,99.0567,99100.0
2013-10-23 10:40:00,135.58,135.83,135.33,135.59,87800.0,99.0129,99.1954,98.8303,99.0202,87800.0
2013-10-23 10:50:00,135.59,135.63,135.0,135.34,70900.0,99.0202,99.0494,98.5893,98.8376,70900.0
2013-10-23 11:00:00,135.3,135.65,135.3,135.51,15800.0,98.8084,99.064,98.8084,98.9618,15800.0
2013-10-23 11:10:00,135.51,135.51,135.21,135.38,20100.0,98.9618,98.9618,98.7427,98.8668,20100.0
2013-10-23 11:20:00,135.4,135.69,135.31,135.44,23000.0,98.8814,99.0932,98.8157,98.9106,23000.0
2013-10-23 11:30:00,135.42,135.64,135.37,135.5,25600.0,98.896,99.0567,98.8595,98.9545,25600.0
2013-10-23 11:40:00,135.54,135.66,135.5,135.51,21800.0,98.9837,99.0713,98.9545,98.9618,21800.0
2013-10-23 11:50:00,135.57,135.77,135.48,135.68,5300.0,99.0056,99.1516,98.9398,99.0859,5300.0
2013-10-23 12:00:00,135.67,135.74,135.61,135.61,6900.0,99.0786,99.1297,99.0348,99.0348,6900.0
2013-10-23 12:10:00,135.61,135.8,135.61,135.77,4700.0,99.0348,99.1735,99.0348,99.1516,4700.0
2013-10-23 12:20:00,135.7,135.7,135.43,135.43,5500.0,99.1005,99.1005,98.9033,98.9033,5500.0
2013-10-23 12:30:00,135.43,135.47,135.29,135.31,11300.0,98.9033,98.9325,98.8011,98.8157,11300.0
2013-10-23 12:40:00,135.29,135.29,135.08,135.2,36600.0,98.8011,98.8011,98.6477,98.7354,36600.0
2013-10-23 12:50:00,135.24,135.41,135.15,135.41,15400.0,98.7646,98.8887,98.6989,98.8887,15400.0
2013-10-23 13:00:00,135.41,135.53,135.32,135.49,15900.0,98.8887,98.9764,98.823,98.9472,15900.0
2013-10-23 13:10:00,135.49,135.58,135.38,135.58,11800.0,98.9472,99.0129,98.8668,99.0129,11800.0
2013-10-23 13:20:00,135.59,135.75,135.44,135.74,8700.0,99.0202,99.137,98.9106,99.1297,8700.0
2013-10-23 13:30:00,135.76,135.78,135.56,135.6,8000.0,99.1443,99.1589,98.9983,99.0275,8000.0
2013-10-23 13:40:00,135.6,135.6,135.45,135.56,7000.0,99.0275,99.0275,98.9179,98.9983,7000.0
2013-10-23 13:50:00,135.55,135.87,135.55,135.77,50800.0,98.991,99.2247,98.991,99.1516,50800.0
2013-10-23 14:00:00,135.79,135.84,135.7,135.79,9000.0,99.1662,99.2028,99.1005,99.1662,9000.0
2013-10-23 14:10:00,135.72,135.84,135.66,135.67,10400.0,99.1151,99.2028,99.0713,99.0786,10400.0
2013-10-23 14:20:00,135.66,135.74,135.61,135.71,6400.0,99.0713,99.1297,99.0348,99.1078,6400.0
2013-10-23 14:30:00,135.72,135.92,135.71,135.81,16700.0,99.1151,99.2612,99.1078,99.1808,16700.0
2013-10-23 14:40:00,135.81,136.08,135.8,135.89,21200.0,99.1808,99.378,99.1735,99.2393,21200.0
2013-10-23 14:50:00,135.86,135.87,135.5,135.73,25100.0,99.2174,99.2247,98.9545,99.1224,25100.0
2013-10-23 15:00:00,135.75,135.83,135.66,135.7,15200.0,99.137,99.1954,99.0713,99.1005,15200.0
2013-10-23 15:10:00,135.7,135.7,135.24,135.31,40700.0,99.1005,99.1005,98.7646,98.8157,40700.0
2013-10-23 15:20:00,135.3,135.36,135.2,135.2,26600.0,98.8084,98.8522,98.7354,98.7354,26600.0
2013-10-23 15:30:00,135.21,135.31,135.08,135.08,67700.0,98.7427,98.8157,98.6477,98.6477,67700.0
2013-10-23 15:40:00,135.09,135.39,135.08,135.28,48200.0,98.655,98.8741,98.6477,98.7938,48200.0
2013-10-23 15:50:00,135.33,135.58,135.29,135.54,95400.0,98.8303,99.0129,98.8011,98.9837,95400.0
2013-10-24 09:30:00,136.19,136.86,136.03,136.6,36800.0,99.4584,99.9476,99.3415,99.7578,36800.0
2013-10-24 09:40:00,136.55,136.55,135.5,135.92,50500.0,99.7213,99.7213,98.9545,99.2612,50500.0
2013-10-24 09:50:00,135.86,136.36,135.57,136.3,29800.0,99.2174,99.5825,99.0056,99.5387,29800.0
2013-10-24 10:00:00,136.34,136.39,136.0,136.28,12900.0,99.5679,99.6044,99.3196,99.5241,12900.0
2013-10-24 10:10:00,136.27,136.62,136.26,136.62,15400.0,99.5168,99.7724,99.5095,99.7724,15400.0
2013-10-24 10:20:00,136.62,136.84,136.34,136.45,16200.0,99.7724,99.933,99.5679,99.6482,16200.0
2013-10-24 10:30:00,136.54,136.71,136.26,136.55,106700.0,99.714,99.8381,99.5095,99.7213,106700.0
2013-10-24 10:40:00,136.62,136.75,136.32,136.43,33800.0,99.7724,99.8673,99.5533,99.6336,33800.0
2013-10-24 10:50:00,136.45,136.6,136.32,136.59,18500.0,99.6482,99.7578,99.5533,99.7505,18500.0
2013-10-24 11:00:00,136.58,136.9,136.53,136.9,9300.0,99.7432,99.9769,99.7067,99.9769,9300.0
2013-10-24 11:10:00,136.94,137.06,136.75,136.91,23300.0,100.0061,100.0937,99.8673,99.9842,23300.0
2013-10-24 11:20:00,136.98,137.22,136.98,137.09,11000.0,100.0353,100.2106,100.0353,100.1156,11000.0
2013-10-24 11:30:00,137.09,137.14,136.93,136.98,14700.0,100.1156,100.1521,99.9988,100.0353,14700.0
2013-10-24 11:40:00,137.0,137.2,136.98,137.14,16600.0,100.0499,100.1959,100.0353,100.1521,16600.0
2013-10-24 11:50:00,137.13,137.14,136.96,137.0,14400.0,100.1448,100.1521,100.0207,100.0499,14400.0
2013-10-24 12:00:00,136.99,137.03,136.93,137.0,11800.0,100.0426,100.0718,99.9988,100.0499,11800.0
2013-10-24 12:10:00,137.0,137.13,136.94,136.99,21700.0,100.0499,100.1448,100.0061,100.0426,21700.0
2013-10-24 12:20:00,136.96,137.14,136.96,137.0,20900.0,100.0207,100.1521,100.0207,100.0499,20900.0
2013-10-24 12:30:00,136.98,137.0,136.65,136.78,17800.0,100.0353,100.0499,99.7943,99.8892,17800.0
2013-10-24 12:40:00,136.8,137.03,136.77,136.99,11500.0,99.9038,100.0718,99.8819,100.0426,11500.0
2013-10-24 12:50:00,136.98,137.42,136.91,137.42,28200.0,100.0353,100.3566,99.9842,100.3566,28200.0
2013-10-24 13:00:00,137.38,137.42,137.2,137.21,23300.0,100.3274,100.3566,100.1959,100.2033,23300.0
2013-10-24 13:10:00,137.18,137.24,137.07,137.15,19600.0,100.1813,100.2252,100.101,100.1594,19600.0
2013-10-24 13:20:00,137.17,137.33,137.15,137.23,18900.0,100.174,100.2909,100.1594,100.2179,18900.0
2013-10-24 13:30:00,137.24,137.29,137.13,137.13,15300.0,100.2252,100.2617,100.1448,100.1448,15300.0
2013-10-24 13:40:00,137.13,137.27,137.06,137.08,20600.0,100.1448,100.2471,100.0937,100.1083,20600.0
2013-10-24 13:50:00,137.07,137.15,136.99,137.13,17300.0,100.101,100.1594,100.0426,100.1448,17300.0
2013-10-24 14:00:00,137.09,137.19,137.02,137.18,28600.0,100.1156,100.1886,100.0645,100.1813,28600.0
2013-10-24 14:10:00,137.17,137.43,137.16,137.42,29900.0,100.174,100.3639,100.1667,100.3566,29900.0
2013-10-24 14:20:00,137.44,137.48,137.28,137.44,28300.0,100.3712,100.4004,100.2544,100.3712,28300.0
2013-10-24 14:30:00,137.41,137.48,137.29,137.39,22500.0,100.3493,100.4004,100.2617,100.3347,22500.0
2013-10-24 14:40:00,137.39,137.48,137.33,137.45,27300.0,100.3347,100.4004,100.2909,100.3785,27300.0
2013-10-24 14:50:00,137.48,137.52,137.46,137.52,34800.0,100.4004,100.4296,100.3858,100.4296,34800.0
2013-10-24 15:00:00,137.51,137.63,137.46,137.62,19900.0,100.4223,100.51,100.3858,100.5027,19900.0
2013-10-24 15:10:00,137.62,137.77,137.59,137.72,31200.0,100.5027,100.6122,100.4808,100.5757,31200.0
2013-10-24 15:20:00,137.73,137.77,137.51,137.52,45000.0,100.583,100.6122,100.4223,100.4296,45000.0
2013-10-24 15:30:00,137.55,137.61,137.43,137.44,51500.0,100.4516,100.4954,100.3639,100.3712,51500.0
2013-10-24 15:40:00,137.43,137.75,137.36,137.57,106000.0,100.3639,100.5976,100.3128,100.4662,106000.0
2013-10-24 15:50:00,137.54,137.9,137.53,137.84,151500.0,100.4442,100.7072,100.4369,100.6633,151500.0
2013-10-25 09:30:00,137.92,137.92,136.64,136.9,51700.0,100.7218,100.7218,99.787,99.9769,51700.0
2013-10-25 09:40:00,136.72,136.73,136.03,136.14,63200.0,99.8454,99.8527,99.3415,99.4218,63200.0
2013-10-25 09:50:00,136.16,136.7,135.82,135.93,113200.0,99.4364,99.8308,99.1881,99.2685,113200.0
2013-10-25 10:00:00,135.96,136.01,135.47,135.47,97100.0,99.2904,99.3269,98.9325,98.9325,97100.0
2013-10-25 10:10:00,135.49,135.68,135.07,135.07,52000.0,98.9472,99.0859,98.6404,98.6404,52000.0
2013-10-25 10:20:00,135.09,135.1,134.62,134.87,95700.0,98.655,98.6623,98.3118,98.4944,95700.0
2013-10-25 10:30:00,134.85,135.18,134.72,135.03,58400.0,98.4798,98.7208,98.3848,98.6112,58400.0
2013-10-25 10:40:00,135.01,135.15,134.59,134.8,29100.0,98.5966,98.6989,98.2899,98.4432,29100.0
2013-10-25 10:50:00,134.83,134.86,134.5,134.56,65200.0,98.4652,98.4871,98.2242,98.268,65200.0
2013-10-25 11:00:00,134.57,134.61,134.3,134.43,45000.0,98.2753,98.3045,98.0781,98.173,45000.0
2013-10-25 11:10:00,134.43,134.57,134.43,134.46,35000.0,98.173,98.2753,98.173,98.195,35000.0
2013-10-25 11:20:00,134.49,134.53,134.4,134.45,62600.0,98.2169,98.2461,98.1511,98.1876,62600.0
2013-10-25 11:30:00,134.45,134.46,134.09,134.19,120700.0,98.1876,98.195,97.9247,97.9978,120700.0
2013-10-25 11:40:00,134.19,134.34,134.08,134.12,56800.0,97.9978,98.1073,97.9174,97.9467,56800.0
2013-10-25 11:50:00,134.12,134.51,134.0,134.36,73500.0,97.9467,98.2315,97.859,98.1219,73500.0
2013-10-25 12:00:00,134.37,134.41,134.24,134.26,30500.0,98.1292,98.1584,98.0343,98.0489,30500.0
2013-10-25 12:10:00,134.29,134.29,133.89,133.95,57900.0,98.0708,98.0708,97.7787,97.8225,57900.0
2013-10-25 12:20:00,133.95,134.12,133.92,134.01,57400.0,97.8225,97.9467,97.8006,97.8663,57400.0
2013-10-25 12:30:00,134.01,134.42,134.01,134.39,56400.0,97.8663,98.1657,97.8663,98.1438,56400.0
2013-10-25 12:40:00,134.42,134.45,134.24,134.42,52200.0,98.1657,98.1876,98.0343,98.1657,52200.0
2013-10-25 12:50:00,134.39,134.53,134.38,134.5,32200.0,98.1438,98.2461,98.1365,98.2242,32200.0
2013-10-25 13:00:00,134.5,134.53,134.38,134.39,31700.0,98.2242,98.2461,98.1365,98.1438,31700.0
2013-10-25 13:10:00,134.39,134.82,134.39,134.76,36000.0,98.1438,98.4579,98.1438,98.414,36000.0
2013-10-25 13:20:00,134.74,134.83,134.63,134.81,20300.0,98.3994,98.4652,98.3191,98.4506,20300.0
2013-10-25 13:30:00,134.82,134.82,134.7,134.78,23100.0,98.4579,98.4579,98.3702,98.4286,23100.0
2013-10-25 13:40:00,134.81,134.86,134.55,134.55,27800.0,98.4506,98.4871,98.2607,98.2607,27800.0
2013-10-25 13:50:00,134.57,135.01,134.49,134.98,50700.0,98.2753,98.5966,98.2169,98.5747,50700.0
2013-10-25 14:00:00,135.0,135.3,134.98,135.25,37600.0,98.5893,98.8084,98.5747,98.7719,37600.0
2013-10-25 14:10:00,135.24,135.48,135.22,135.46,29200.0,98.7646,98.9398,98.75,98.9252,29200.0
2013-10-25 14:20:00,135.46,135.49,135.28,135.32,45300.0,98.9252,98.9472,98.7938,98.823,45300.0
2013-10-25 14:30:00,135.34,135.34,135.0,135.3,39800.0,98.8376,98.8376,98.5893,98.8084,39800.0
2013-10-25 14:40:00,135.3,135.39,135.25,135.27,41300.0,98.8084,98.8741,98.7719,98.7865,41300.0
2013-10-25 14:50:00,135.27,135.34,134.99,135.25,42200.0,98.7865,98.8376,98.582,98.7719,42200.0
2013-10-25 15:00:00,135.25,135.28,134.93,134.97,39700.0,98.7719,98.7938,98.5382,98.5674,39700.0
2013-10-25 15:10:00,134.98,135.15,134.98,135.07,33700.0,98.5747,98.6989,98.5747,98.6404,33700.0
2013-10-25 15:20:00,135.09,135.15,134.92,134.97,42100.0,98.655,98.6989,98.5309,98.5674,42100.0
2013-10-25 15:30:00,134.97,135.0,134.91,135.0,60300.0,98.5674,98.5893,98.5236,98.5893,60300.0
2013-10-25 15:40:00,135.0,135.41,134.96,135.36,92300.0,98.5893,98.8887,98.5601,98.8522,92300.0
2013-10-25 15:50:00,135.37,135.65,135.35,135.58,135100.0,98.8595,99.064,98.8449,99.0129,135100.0
2013-10-28 09:30:00,135.63,136.31,135.04,136.13,94300.0,99.0494,99.546,98.6185,99.4145,94300.0
2013-10-28 09:40:00,136.18,136.25,135.69,135.98,36200.0,99.4511,99.5022,99.0932,99.305,36200.0
2013-10-28 09:50:00,136.01,136.02,135.6,135.67,18600.0,99.3269,99.3342,99.0275,99.0786,18600.0
2013-10-28 10:00:00,135.63,135.74,135.2,135.4,20200.0,99.0494,99.1297,98.7354,98.8814,20200.0
2013-10-28 10:10:00,135.41,135.72,135.41,135.47,21500.0,98.8887,99.1151,98.8887,98.9325,21500.0
2013-10-28 10:20:00,135.51,135.65,135.41,135.47,26200.0,98.9618,99.064,98.8887,98.9325,26200.0
2013-10-28 10:30:00,135.46,135.49,135.12,135.36,33700.0,98.9252,98.9472,98.6769,98.8522,33700.0
2013-10-28 10:40:00,135.39,135.63,135.23,135.4,36300.0,98.8741,99.0494,98.7573,98.8814,36300.0
2013-10-28 10:50:00,135.44,135.44,135.08,135.13,27700.0,98.9106,98.9106,98.6477,98.6842,27700.0
2013-10-28 11:00:00,135.13,135.28,135.06,135.15,21500.0,98.6842,98.7938,98.6331,98.6989,21500.0
2013-10-28 11:10:00,135.13,135.42,135.05,135.05,32800.0,98.6842,98.896,98.6258,98.6258,32800.0
2013-10-28 11:20:00,135.1,135.1,134.74,134.96,21300.0,98.6623,98.6623,98.3994,98.5601,21300.0
2013-10-28 11:30:00,134.98,135.16,134.96,135.03,22900.0,98.5747,98.7062,98.5601,98.6112,22900.0
2013-10-28 11:40:00,135.03,135.1,134.97,135.08,21500.0,98.6112,98.6623,98.5674,98.6477,21500.0
2013-10-28 11:50:00,135.06,135.25,134.88,134.9,34000.0,98.6331,98.7719,98.5017,98.5163,34000.0
2013-10-28 12:00:00,134.91,135.12,134.85,135.03,22400.0,98.5236,98.6769,98.4798,98.6112,22400.0
2013-10-28 12:10:00,135.06,135.32,134.98,135.22,42800.0,98.6331,98.823,98.5747,98.75,42800.0
2013-10-28 12:20:00,135.21,135.35,135.07,135.26,18200.0,98.7427,98.8449,98.6404,98.7792,18200.0
2013-10-28 12:30:00,135.36,135.4,135.15,135.31,36900.0,98.8522,98.8814,98.6989,98.8157,36900.0
2013-10-28 12:40:00,135.28,135.6,135.28,135.37,13300.0,98.7938,99.0275,98.7938,98.8595,13300.0
2013-10-28 12:50:00,135.43,135.45,134.92,134.95,35400.0,98.9033,98.9179,98.5309,98.5528,35400.0
2013-10-28 13:00:00,134.93,135.17,134.89,135.09,15300.0,98.5382,98.7135,98.509,98.655,15300.0
2013-10-28 13:10:00,135.05,135.08,134.93,135.05,20900.0,98.6258,98.6477,98.5382,98.6258,20900.0
2013-10-28 13:20:00,135.03,135.1,134.63,134.73,59500.0,98.6112,98.6623,98.3191,98.3921,59500.0
2013-10-28 13:30:00,134.73,135.22,134.73,135.12,25100.0,98.3921,98.75,98.3921,98.6769,25100.0
2013-10-28 13:40:00,135.1,135.15,134.88,135.0,21800.0,98.6623,98.6989,98.5017,98.5893,21800.0
2013-10-28 13:50:00,135.09,135.2,135.07,135.16,15300.0,98.655,98.7354,98.6404,98.7062,15300.0
2013-10-28 14:00:00,135.15,135.33,135.15,135.28,7900.0,98.6989,98.8303,98.6989,98.7938,7900.0
2013-10-28 14:10:00,135.27,135.4,135.09,135.13,12600.0,98.7865,98.8814,98.655,98.6842,12600.0
2013-10-28 14:20:00,135.1,135.42,135.1,135.26,14000.0,98.6623,98.896,98.6623,98.7792,14000.0
2013-10-28 14:30:00,135.26,135.34,135.24,135.31,18600.0,98.7792,98.8376,98.7646,98.8157,18600.0
2013-10-28 14:40:00,135.31,135.41,135.27,135.36,15800.0,98.8157,98.8887,98.7865,98.8522,15800.0
2013-10-28 14:50:00,135.36,135.47,135.05,135.06,26800.0,98.8522,98.9325,98.6258,98.6331,26800.0
2013-10-28 15:00:00,135.06,135.11,134.83,134.83,34400.0,98.6331,98.6696,98.4652,98.4652,34400.0
2013-10-28 15:10:00,134.84,134.86,134.65,134.77,53800.0,98.4725,98.4871,98.3337,98.4213,53800.0
2013-10-28 15:20:00,134.78,134.87,134.7,134.86,47100.0,98.4286,98.4944,98.3702,98.4871,47100.0
2013-10-28 15:30:00,134.86,134.89,134.67,134.69,50000.0,98.4871,98.509,98.3483,98.3629,50000.0
2013-10-28 15:40:00,134.69,134.83,134.59,134.8,86600.0,98.3629,98.4652,98.2899,98.4432,86600.0
2013-10-28 15:50:00,134.82,134.9,134.65,134.86,113600.0,98.4579,98.5163,98.3337,98.4871,113600.0
2013-10-29 09:30:00,124.86,126.5,122.77,125.34,1137900.0,91.1842,92.3818,89.6578,91.5347,1137900.0
2013-10-29 09:40:00,125.34,125.85,124.13,124.76,869300.0,91.5347,91.9071,90.651,91.1111,869300.0
2013-10-29 09:50:00,124.77,125.35,124.44,124.69,337400.0,91.1184,91.542,90.8774,91.06,337400.0
2013-10-29 10:00:00,124.78,124.86,124.06,124.14,241900.0,91.1257,91.1842,90.5999,90.6583,241900.0
2013-10-29 10:10:00,124.16,124.43,123.29,123.76,250600.0,90.673,90.8701,90.0376,90.3808,250600.0
2013-10-29 10:20:00,123.76,124.39,123.62,123.94,192000.0,90.3808,90.8409,90.2786,90.5123,192000.0
2013-10-29 10:30:00,123.98,124.66,123.57,123.64,143000.0,90.5415,91.0381,90.2421,90.2932,143000.0
2013-10-29 10:40:00,123.67,123.67,123.0,123.05,232100.0,90.3151,90.3151,89.8258,89.8623,232100.0
2013-10-29 10:50:00,123.08,123.47,122.8,123.04,187500.0,89.8842,90.1691,89.6798,89.855,187500.0
2013-10-29 11:00:00,123.0,123.28,122.87,122.96,108400.0,89.8258,90.0303,89.7309,89.7966,108400.0
2013-10-29 11:10:00,122.96,123.03,122.52,122.76,140500.0,89.7966,89.8477,89.4753,89.6505,140500.0
2013-10-29 11:20:00,122.73,122.97,122.71,122.84,123900.0,89.6286,89.8039,89.614,89.709,123900.0
2013-10-29 11:30:00,122.84,123.65,122.8,123.51,191000.0,89.709,90.3005,89.6798,90.1983,191000.0
2013-10-29 11:40:00,123.52,123.72,122.54,123.01,300000.0,90.2056,90.3516,89.4899,89.8331,300000.0
2013-10-29 11:50:00,123.0,123.25,122.85,123.25,94300.0,89.8258,90.0084,89.7163,90.0084,94300.0
2013-10-29 12:00:00,123.25,123.44,122.75,123.05,135800.0,90.0084,90.1471,89.6432,89.8623,135800.0
2013-10-29 12:10:00,123.03,123.63,122.93,123.63,110000.0,89.8477,90.2859,89.7747,90.2859,110000.0
2013-10-29 12:20:00,123.63,124.19,123.61,124.04,109400.0,90.2859,90.6949,90.2713,90.5853,109400.0
2013-10-29 12:30:00,124.05,124.37,123.9,124.3,118200.0,90.5926,90.8263,90.4831,90.7752,118200.0
2013-10-29 12:40:00,124.3,124.34,124.02,124.13,114700.0,90.7752,90.8044,90.5707,90.651,114700.0
2013-10-29 12:50:00,124.12,124.48,124.12,124.42,105100.0,90.6437,90.9066,90.6437,90.8628,105100.0
2013-10-29 13:00:00,124.44,125.34,124.4,125.13,170100.0,90.8774,91.5347,90.8482,91.3813,170100.0
2013-10-29 13:10:00,125.12,125.84,125.12,125.75,206100.0,91.374,91.8998,91.374,91.8341,206100.0
2013-10-29 13:20:00,125.76,126.02,125.43,125.7,215000.0,91.8414,92.0313,91.6004,91.7976,215000.0
2013-10-29 13:30:00,125.7,125.7,125.2,125.31,139800.0,91.7976,91.7976,91.4325,91.5128,139800.0
2013-10-29 13:40:00,125.35,126.18,125.33,125.95,121300.0,91.542,92.1481,91.5274,91.9802,121300.0
2013-10-29 13:50:00,125.97,126.43,125.8,126.14,120700.0,91.9948,92.3307,91.8706,92.1189,120700.0
2013-10-29 14:00:00,126.13,126.32,125.85,126.05,140800.0,92.1116,92.2504,91.9071,92.0532,140800.0
2013-10-29 14:10:00,126.01,127.2,125.99,127.17,188800.0,92.024,92.893,92.0094,92.8711,188800.0
2013-10-29 14:20:00,127.2,127.2,126.26,126.61,107900.0,92.893,92.893,92.2066,92.4622,107900.0
2013-10-29 14:30:00,126.62,126.97,126.49,126.64,113400.0,92.4695,92.7251,92.3745,92.4841,113400.0
2013-10-29 14:40:00,126.6,127.15,126.54,126.97,107100.0,92.4549,92.8565,92.411,92.7251,107100.0
2013-10-29 14:50:00,126.97,127.36,126.8,126.95,146300.0,92.7251,93.0099,92.6009,92.7105,146300.0
2013-10-29 15:00:00,126.97,127.2,126.88,127.12,110700.0,92.7251,92.893,92.6593,92.8346,110700.0
2013-10-29 15:10:00,127.12,127.48,127.03,127.43,115400.0,92.8346,93.0975,92.7689,93.061,115400.0
2013-10-29 15:20:00,127.44,127.69,127.01,127.62,155900.0,93.0683,93.2509,92.7543,93.1998,155900.0
2013-10-29 15:30:00,127.61,127.82,127.36,127.7,152500.0,93.1925,93.3458,93.0099,93.2582,152500.0
2013-10-29 15:40:00,127.67,128.27,127.58,128.05,245100.0,93.2363,93.6744,93.1705,93.5138,245100.0
2013-10-29 15:50:00,128.04,128.2,127.65,127.87,298900.0,93.5065,93.6233,93.2217,93.3823,298900.0
2013-10-30 09:30:00,127.55,128.17,126.89,127.0,120700.0,93.1486,93.6014,92.6666,92.747,120700.0
2013-10-30 09:40:00,127.0,127.15,126.64,126.93,148000.0,92.747,92.8565,92.4841,92.6959,148000.0
2013-10-30 09:50:00,126.81,126.97,126.1,126.68,122100.0,92.6082,92.7251,92.0897,92.5133,122100.0
2013-10-30 10:00:00,126.8,127.04,126.51,126.82,78400.0,92.6009,92.7762,92.3891,92.6155,78400.0
2013-10-30 10:10:00,126.8,127.25,126.76,127.25,67900.0,92.6009,92.9296,92.5717,92.9296,67900.0
2013-10-30 10:20:00,127.24,127.27,126.95,127.0,92000.0,92.9222,92.9442,92.7105,92.747,92000.0
2013-10-30 10:30:00,127.04,127.09,126.33,126.63,75100.0,92.7762,92.8127,92.2577,92.4768,75100.0
2013-10-30 10:40:00,126.67,126.99,126.63,126.76,158400.0,92.506,92.7397,92.4768,92.5717,158400.0
2013-10-30 10:50:00,126.79,126.93,126.53,126.83,65300.0,92.5936,92.6959,92.4037,92.6228,65300.0
2013-10-30 11:00:00,126.78,126.81,126.31,126.32,59800.0,92.5863,92.6082,92.2431,92.2504,59800.0
2013-10-30 11:10:00,126.3,126.54,126.24,126.3,48600.0,92.2358,92.411,92.192,92.2358,48600.0
2013-10-30 11:20:00,126.26,126.33,126.12,126.2,78200.0,92.2066,92.2577,92.1043,92.1627,78200.0
2013-10-30 11:30:00,126.2,126.23,125.56,125.59,57200.0,92.1627,92.1847,91.6954,91.7173,57200.0
2013-10-30 11:40:00,125.61,126.09,125.56,125.85,68100.0,91.7319,92.0824,91.6954,91.9071,68100.0
2013-10-30 11:50:00,125.81,125.97,125.56,125.69,75100.0,91.8779,91.9948,91.6954,91.7903,75100.0
2013-10-30 12:00:00,125.69,125.7,125.4,125.43,36900.0,91.7903,91.7976,91.5785,91.6004,36900.0
2013-10-30 12:10:00,125.41,125.58,125.3,125.41,57700.0,91.5858,91.71,91.5055,91.5858,57700.0
2013-10-30 12:20:00,125.41,125.51,125.23,125.4,48500.0,91.5858,91.6588,91.4544,91.5785,48500.0
2013-10-30 12:30:00,125.39,125.55,125.3,125.39,17800.0,91.5712,91.6881,91.5055,91.5712,17800.0
2013-10-30 12:40:00,125.36,125.5,125.31,125.41,35100.0,91.5493,91.6515,91.5128,91.5858,35100.0
2013-10-30 12:50:00,125.46,125.87,125.39,125.81,47100.0,91.6223,91.9217,91.5712,91.8779,47100.0
2013-10-30 13:00:00,125.86,126.0,125.75,125.97,54700.0,91.9144,92.0167,91.8341,91.9948,54700.0
2013-10-30 13:10:00,125.98,126.16,125.95,126.06,43100.0,92.0021,92.1335,91.9802,92.0605,43100.0
2013-10-30 13:20:00,126.08,126.09,125.84,125.93,48000.0,92.0751,92.0824,91.8998,91.9656,48000.0
2013-10-30 13:30:00,125.9,125.96,125.83,125.9,43500.0,91.9437,91.9875,91.8925,91.9437,43500.0
2013-10-30 13:40:00,125.86,125.87,125.62,125.67,32200.0,91.9144,91.9217,91.7392,91.7757,32200.0
2013-10-30 13:50:00,125.68,125.81,125.54,125.6,43000.0,91.783,91.8779,91.6808,91.7246,43000.0
2013-10-30 14:00:00,125.6,125.76,125.25,125.48,118900.0,91.7246,91.8414,91.469,91.6369,118900.0
2013-10-30 14:10:00,125.49,125.6,125.0,125.13,80500.0,91.6442,91.7246,91.2864,91.3813,80500.0
2013-10-30 14:20:00,125.13,125.47,124.99,125.47,106600.0,91.3813,91.6296,91.2791,91.6296,106600.0
2013-10-30 14:30:00,125.49,125.54,125.25,125.38,89400.0,91.6442,91.6808,91.469,91.5639,89400.0
2013-10-30 14:40:00,125.38,125.52,125.33,125.43,79700.0,91.5639,91.6661,91.5274,91.6004,79700.0
2013-10-30 14:50:00,125.43,125.55,125.3,125.41,82300.0,91.6004,91.6881,91.5055,91.5858,82300.0
2013-10-30 15:00:00,125.42,125.69,125.36,125.37,59700.0,91.5931,91.7903,91.5493,91.5566,59700.0
2013-10-30 15:10:00,125.37,125.39,125.26,125.34,85500.0,91.5566,91.5712,91.4763,91.5347,85500.0
2013-10-30 15:20:00,125.35,125.37,125.14,125.22,104900.0,91.542,91.5566,91.3886,91.4471,104900.0
2013-10-30 15:30:00,125.25,125.52,125.25,125.48,76600.0,91.469,91.6661,91.469,91.6369,76600.0
2013-10-30 15:40:00,125.51,125.62,125.41,125.43,91300.0,91.6588,91.7392,91.5858,91.6004,91300.0
2013-10-30 15:50:00,125.44,125.54,125.22,125.43,204400.0,91.6077,91.6808,91.4471,91.6004,204400.0
2013-10-31 09:30:00,125.63,125.86,125.11,125.37,89600.0,91.7465,91.9144,91.3667,91.5566,89600.0
2013-10-31 09:40:00,125.51,125.91,125.26,125.66,94900.0,91.6588,91.951,91.4763,91.7684,94900.0
2013-10-31 09:50:00,125.65,125.67,124.8,124.95,49800.0,91.7611,91.7757,91.1403,91.2499,49800.0
2013-10-31 10:00:00,124.91,124.92,124.54,124.61,40200.0,91.2207,91.228,90.9505,91.0016,40200.0
2013-10-31 10:10:00,124.64,125.02,124.47,124.97,46400.0,91.0235,91.301,90.8993,91.2645,46400.0
2013-10-31 10:20:00,124.99,125.33,124.94,124.97,32500.0,91.2791,91.5274,91.2426,91.2645,32500.0
2013-10-31 10:30:00,124.97,125.48,124.9,124.9,33400.0,91.2645,91.6369,91.2134,91.2134,33400.0
2013-10-31 10:40:00,124.93,125.28,124.9,125.1,25500.0,91.2353,91.4909,91.2134,91.3594,25500.0
2013-10-31 10:50:00,125.14,125.36,125.14,125.14,14900.0,91.3886,91.5493,91.3886,91.3886,14900.0
2013-10-31 11:00:00,125.22,125.56,125.2,125.53,35300.0,91.4471,91.6954,91.4325,91.6735,35300.0
2013-10-31 11:10:00,125.52,125.76,125.42,125.68,30400.0,91.6661,91.8414,91.5931,91.783,30400.0
2013-10-31 11:20:00,125.64,126.09,125.64,126.09,40800.0,91.7538,92.0824,91.7538,92.0824,40800.0
2013-10-31 11:30:00,126.09,126.34,125.98,126.29,47500.0,92.0824,92.265,92.0021,92.2285,47500.0
2013-10-31 11:40:00,126.31,126.4,126.22,126.4,41300.0,92.2431,92.3088,92.1774,92.3088,41300.0
2013-10-31 11:50:00,126.39,126.4,126.09,126.11,19200.0,92.3015,92.3088,92.0824,92.097,19200.0
2013-10-31 12:00:00,126.11,126.15,125.92,126.15,26600.0,92.097,92.1262,91.9583,92.1262,26600.0
2013-10-31 12:10:00,126.13,126.18,126.0,126.07,26200.0,92.1116,92.1481,92.0167,92.0678,26200.0
2013-10-31 12:20:00,126.17,126.32,126.12,126.3,45100.0,92.1408,92.2504,92.1043,92.2358,45100.0
2013-10-31 12:30:00,126.29,126.45,126.22,126.39,20700.0,92.2285,92.3453,92.1774,92.3015,20700.0
2013-10-31 12:40:00,126.44,126.84,126.44,126.64,29300.0,92.338,92.6301,92.338,92.4841,29300.0
2013-10-31 12:50:00,126.65,127.04,126.64,127.02,48400.0,92.4914,92.7762,92.4841,92.7616,48400.0
2013-10-31 13:00:00,127.0,127.15,126.94,127.08,42800.0,92.747,92.8565,92.7032,92.8054,42800.0
2013-10-31 13:10:00,127.08,127.28,127.02,127.28,52100.0,92.8054,92.9515,92.7616,92.9515,52100.0
2013-10-31 13:20:00,127.29,127.73,127.11,127.64,138500.0,92.9588,93.2801,92.8273,93.2144,138500.0
2013-10-31 13:30:00,127.64,128.08,127.63,127.9,105400.0,93.2144,93.5357,93.2071,93.4042,105400.0
2013-10-31 13:40:00,127.82,127.89,127.45,127.53,74600.0,93.3458,93.3969,93.0756,93.134,74600.0
2013-10-31 13:50:00,127.51,127.54,127.17,127.28,38700.0,93.1194,93.1413,92.8711,92.9515,38700.0
2013-10-31 14:00:00,127.3,127.5,127.23,127.29,19900.0,92.9661,93.1121,92.9149,92.9588,19900.0
2013-10-31 14:10:00,127.32,127.64,127.3,127.54,22200.0,92.9807,93.2144,92.9661,93.1413,22200.0
2013-10-31 14:20:00,127.55,127.6,127.39,127.53,36700.0,93.1486,93.1852,93.0318,93.134,36700.0
2013-10-31 14:30:00,127.55,127.67,127.36,127.42,25700.0,93.1486,93.2363,93.0099,93.0537,25700.0
2013-10-31 14:40:00,127.43,127.44,127.31,127.32,24300.0,93.061,93.0683,92.9734,92.9807,24300.0
2013-10-31 14:50:00,127.32,127.43,127.24,127.37,39200.0,92.9807,93.061,92.9222,93.0172,39200.0
2013-10-31 15:00:00,127.34,127.44,127.21,127.22,59300.0,92.9953,93.0683,92.9003,92.9076,59300.0
2013-10-31 15:10:00,127.22,127.34,127.18,127.23,48400.0,92.9076,92.9953,92.8784,92.9149,48400.0
2013-10-31 15:20:00,127.26,127.41,127.06,127.06,54700.0,92.9369,93.0464,92.7908,92.7908,54700.0
2013-10-31 15:30:00,127.05,127.15,126.98,126.99,47800.0,92.7835,92.8565,92.7324,92.7397,47800.0
2013-10-31 15:40:00,126.99,127.05,126.84,126.95,110800.0,92.7397,92.7835,92.6301,92.7105,110800.0
2013-10-31 15:50:00,126.94,127.01,126.62,127.01,301200.0,92.7032,92.7543,92.4695,92.7543,301200.0
2013-11-01 09:30:00,127.42,127.85,127.0,127.58,76100.0,93.0537,93.3677,92.747,93.1705,76100.0
2013-11-01 09:40:00,127.53,127.79,127.14,127.26,41400.0,93.134,93.3239,92.8492,92.9369,41400.0
2013-11-01 09:50:00,127.27,127.73,127.22,127.56,27500.0,92.9442,93.2801,92.9076,93.1559,27500.0
2013-11-01 10:00:00,127.61,127.79,127.35,127.77,55600.0,93.1925,93.3239,93.0026,93.3093,55600.0
2013-11-01 10:10:00,127.76,127.84,127.13,127.56,94800.0,93.302,93.3604,92.8419,93.1559,94800.0
2013-11-01 10:20:00,127.54,127.78,127.38,127.78,50900.0,93.1413,93.3166,93.0245,93.3166,50900.0
2013-11-01 10:30:00,127.74,128.06,127.6,127.9,63100.0,93.2874,93.5211,93.1852,93.4042,63100.0
2013-11-01 10:40:00,127.89,128.12,127.83,128.07,32700.0,93.3969,93.5649,93.3531,93.5284,32700.0
2013-11-01 10:50:00,128.09,128.17,127.96,127.99,36900.0,93.543,93.6014,93.4481,93.47,36900.0
2013-11-01 11:00:00,127.98,127.98,127.58,127.58,46800.0,93.4627,93.4627,93.1705,93.1705,46800.0
2013-11-01 11:10:00,127.58,127.58,127.01,127.26,47700.0,93.1705,93.1705,92.7543,92.9369,47700.0
2013-11-01 11:20:00,127.23,127.47,127.01,127.28,67600.0,92.9149,93.0902,92.7543,92.9515,67600.0
2013-11-01 11:30:00,127.3,127.72,127.3,127.64,44100.0,92.9661,93.2728,92.9661,93.2144,44100.0
2013-11-01 11:40:00,127.63,127.66,127.4,127.59,28900.0,93.2071,93.229,93.0391,93.1779,28900.0
2013-11-01 11:50:00,127.57,127.61,127.37,127.4,42300.0,93.1632,93.1925,93.0172,93.0391,42300.0
2013-11-01 12:00:00,127.36,127.81,127.35,127.77,59700.0,93.0099,93.3385,93.0026,93.3093,59700.0
2013-11-01 12:10:00,127.78,128.05,127.76,128.05,109900.0,93.3166,93.5138,93.302,93.5138,109900.0
2013-11-01 12:20:00,128.05,128.61,128.05,128.51,67700.0,93.5138,93.9227,93.5138,93.8497,67700.0
2013-11-01 12:30:00,128.51,128.97,128.46,128.9,78100.0,93.8497,94.1857,93.8132,94.1345,78100.0
2013-11-01 12:40:00,128.88,129.02,128.86,128.94,82500.0,94.1199,94.2222,94.1053,94.1637,82500.0
2013-11-01 12:50:00,128.94,129.14,128.9,129.05,84000.0,94.1637,94.3098,94.1345,94.2441,84000.0
2013-11-01 13:00:00,129.02,129.1,128.95,128.99,48100.0,94.2222,94.2806,94.171,94.2003,48100.0
2013-11-01 13:10:00,129.01,129.03,128.7,128.73,69600.0,94.2149,94.2295,93.9885,94.0104,69600.0
2013-11-01 13:20:00,128.71,129.15,128.63,129.01,48200.0,93.9958,94.3171,93.9374,94.2149,48200.0
2013-11-01 13:30:00,129.01,129.12,128.81,129.0,44500.0,94.2149,94.2952,94.0688,94.2076,44500.0
2013-11-01 13:40:00,128.99,129.02,128.81,129.01,35200.0,94.2003,94.2222,94.0688,94.2149,35200.0
2013-11-01 13:50:00,129.0,129.0,128.78,128.89,49600.0,94.2076,94.2076,94.0469,94.1272,49600.0
2013-11-01 14:00:00,128.88,128.99,128.84,128.9,43000.0,94.1199,94.2003,94.0907,94.1345,43000.0
2013-11-01 14:10:00,128.89,128.91,128.77,128.91,38100.0,94.1272,94.1418,94.0396,94.1418,38100.0
2013-11-01 14:20:00,128.91,128.95,128.85,128.9,34200.0,94.1418,94.171,94.098,94.1345,34200.0
2013-11-01 14:30:00,128.9,128.9,128.61,128.64,41900.0,94.1345,94.1345,93.9227,93.9447,41900.0
2013-11-01 14:40:00,128.65,128.83,128.62,128.79,38900.0,93.952,94.0834,93.9301,94.0542,38900.0
2013-11-01 14:50:00,128.8,128.84,128.67,128.74,58200.0,94.0615,94.0907,93.9666,94.0177,58200.0
2013-11-01 15:00:00,128.75,128.75,128.28,128.28,114700.0,94.025,94.025,93.6818,93.6818,114700.0
2013-11-01 15:10:00,128.28,128.54,128.28,128.48,79100.0,93.6818,93.8716,93.6818,93.8278,79100.0
2013-11-01 15:20:00,128.48,128.63,128.38,128.63,81800.0,93.8278,93.9374,93.7548,93.9374,81800.0
2013-11-01 15:30:00,128.63,128.99,128.58,128.9,70000.0,93.9374,94.2003,93.9008,94.1345,70000.0
2013-11-01 15:40:00,128.9,128.98,128.78,128.92,72700.0,94.1345,94.193,94.0469,94.1491,72700.0
2013-11-01 15:50:00,128.91,128.94,128.79,128.84,142900.0,94.1418,94.1637,94.0542,94.0907,142900.0
2013-11-04 09:30:00,129.08,129.98,129.05,129.76,41000.0,94.266,94.9232,94.2441,94.7626,41000.0
2013-11-04 09:40:00,129.81,129.94,129.64,129.78,64700.0,94.7991,94.894,94.6749,94.7772,64700.0
2013-11-04 09:50:00,129.78,129.87,129.27,129.68,38100.0,94.7772,94.8429,94.4047,94.7042,38100.0
2013-11-04 10:00:00,129.71,130.16,129.66,130.1,200600.0,94.7261,95.0547,94.6896,95.0109,200600.0
2013-11-04 10:10:00,130.03,130.15,129.77,129.91,33100.0,94.9598,95.0474,94.7699,94.8721,33100.0
2013-11-04 10:20:00,129.92,129.97,129.77,129.88,23700.0,94.8794,94.9159,94.7699,94.8502,23700.0
2013-11-04 10:30:00,129.93,130.24,129.83,130.24,61100.0,94.8867,95.1131,94.8137,95.1131,61100.0
2013-11-04 10:40:00,130.27,130.84,129.99,130.83,209000.0,95.135,95.5513,94.9305,95.544,209000.0
2013-11-04 10:50:00,130.81,130.83,130.42,130.48,42200.0,95.5294,95.544,95.2446,95.2884,42200.0
2013-11-04 11:00:00,130.44,130.79,130.07,130.07,169300.0,95.2592,95.5148,94.989,94.989,169300.0
2013-11-04 11:10:00,130.06,130.46,130.02,130.42,53400.0,94.9817,95.2738,94.9525,95.2446,53400.0
2013-11-04 11:20:00,130.42,130.62,130.19,130.2,56400.0,95.2446,95.3906,95.0766,95.0839,56400.0
2013-11-04 11:30:00,130.17,130.28,130.03,130.14,49800.0,95.062,95.1423,94.9598,95.0401,49800.0
2013-11-04 11:40:00,130.14,130.23,130.06,130.15,29500.0,95.0401,95.1058,94.9817,95.0474,29500.0
2013-11-04 11:50:00,130.19,130.24,129.96,129.96,83300.0,95.0766,95.1131,94.9086,94.9086,83300.0
2013-11-04 12:00:00,129.96,130.01,129.85,129.85,37700.0,94.9086,94.9452,94.8283,94.8283,37700.0
2013-11-04 12:10:00,129.88,130.04,129.88,129.93,25600.0,94.8502,94.9671,94.8502,94.8867,25600.0
2013-11-04 12:20:00,129.93,130.02,129.88,129.99,16400.0,94.8867,94.9525,94.8502,94.9305,16400.0
2013-11-04 12:30:00,130.0,130.05,129.88,130.02,31000.0,94.9379,94.9744,94.8502,94.9525,31000.0
2013-11-04 12:40:00,130.02,130.06,129.94,129.96,28800.0,94.9525,94.9817,94.894,94.9086,28800.0
2013-11-04 12:50:00,129.98,130.02,129.92,129.95,19100.0,94.9232,94.9525,94.8794,94.9013,19100.0
2013-11-04 13:00:00,129.98,130.11,129.93,130.02,19200.0,94.9232,95.0182,94.8867,94.9525,19200.0
2013-11-04 13:10:00,130.0,130.11,129.98,130.08,16800.0,94.9379,95.0182,94.9232,94.9963,16800.0
2013-11-04 13:20:00,130.07,130.09,129.96,129.99,31800.0,94.989,95.0036,94.9086,94.9305,31800.0
2013-11-04 13:30:00,129.99,130.0,129.89,129.92,29900.0,94.9305,94.9379,94.8575,94.8794,29900.0
2013-11-04 13:40:00,129.92,130.12,129.92,130.11,17900.0,94.8794,95.0255,94.8794,95.0182,17900.0
2013-11-04 13:50:00,130.14,130.25,130.11,130.15,22400.0,95.0401,95.1204,95.0182,95.0474,22400.0
2013-11-04 14:00:00,130.14,130.19,130.03,130.12,24100.0,95.0401,95.0766,94.9598,95.0255,24100.0
2013-11-04 14:10:00,130.11,130.12,129.99,130.09,19400.0,95.0182,95.0255,94.9305,95.0036,19400.0
2013-11-04 14:20:00,130.1,130.13,130.02,130.02,26300.0,95.0109,95.0328,94.9525,94.9525,26300.0
2013-11-04 14:30:00,130.02,130.06,129.97,130.01,32800.0,94.9525,94.9817,94.9159,94.9452,32800.0
2013-11-04 14:40:00,130.0,130.13,130.0,130.04,30600.0,94.9379,95.0328,94.9379,94.9671,30600.0
2013-11-04 14:50:00,130.05,130.11,130.02,130.02,23200.0,94.9744,95.0182,94.9525,94.9525,23200.0
2013-11-04 15:00:00,130.04,130.08,129.98,130.04,28400.0,94.9671,94.9963,94.9232,94.9671,28400.0
2013-11-04 15:10:00,130.07,130.07,129.99,130.03,29900.0,94.989,94.989,94.9305,94.9598,29900.0
2013-11-04 15:20:00,130.04,130.1,129.98,130.06,41300.0,94.9671,95.0109,94.9232,94.9817,41300.0
2013-11-04 15:30:00,130.06,130.1,130.0,130.01,66600.0,94.9817,95.0109,94.9379,94.9452,66600.0
2013-11-04 15:40:00,130.01,130.04,129.98,130.0,97100.0,94.9452,94.9671,94.9232,94.9379,97100.0
2013-11-04 15:50:00,130.0,130.12,129.87,129.92,267300.0,94.9379,95.0255,94.8429,94.8794,267300.0
2013-11-05 09:30:00,129.85,129.85,129.0,129.17,49700.0,94.8283,94.8283,94.2076,94.3317,49700.0
2013-11-05 09:40:00,129.11,129.34,128.4,128.79,42200.0,94.2879,94.4559,93.7694,94.0542,42200.0
2013-11-05 09:50:00,128.61,128.82,128.46,128.81,31600.0,93.9227,94.0761,93.8132,94.0688,31600.0
2013-11-05 10:00:00,128.82,129.38,128.53,129.35,44900.0,94.0761,94.4851,93.8643,94.4632,44900.0
2013-11-05 10:10:00,129.3,129.45,129.09,129.2,28200.0,94.4266,94.5362,94.2733,94.3536,28200.0
2013-11-05 10:20:00,129.25,129.43,129.2,129.33,18800.0,94.3901,94.5216,94.3536,94.4486,18800.0
2013-11-05 10:30:00,129.33,129.66,129.32,129.66,43600.0,94.4486,94.6896,94.4413,94.6896,43600.0
2013-11-05 10:40:00,129.64,130.01,129.61,129.77,43400.0,94.6749,94.9452,94.653,94.7699,43400.0
2013-11-05 10:50:00,129.78,129.88,129.53,129.55,50000.0,94.7772,94.8502,94.5946,94.6092,50000.0
2013-11-05 11:00:00,129.56,129.99,129.5,129.53,55800.0,94.6165,94.9305,94.5727,94.5946,55800.0
2013-11-05 11:10:00,129.5,129.67,129.33,129.34,62200.0,94.5727,94.6969,94.4486,94.4559,62200.0
2013-11-05 11:20:00,129.34,129.4,129.21,129.25,27000.0,94.4559,94.4997,94.3609,94.3901,27000.0
2013-11-05 11:30:00,129.26,129.72,129.26,129.6,23700.0,94.3974,94.7334,94.3974,94.6457,23700.0
2013-11-05 11:40:00,129.58,129.72,129.56,129.61,25600.0,94.6311,94.7334,94.6165,94.653,25600.0
2013-11-05 11:50:00,129.62,129.85,129.61,129.71,50500.0,94.6603,94.8283,94.653,94.7261,50500.0
2013-11-05 12:00:00,129.68,129.84,129.65,129.78,30000.0,94.7042,94.821,94.6823,94.7772,30000.0
2013-11-05 12:10:00,129.78,129.93,129.78,129.93,19300.0,94.7772,94.8867,94.7772,94.8867,19300.0
2013-11-05 12:20:00,129.95,130.14,129.94,130.05,23100.0,94.9013,95.0401,94.894,94.9744,23100.0
2013-11-05 12:30:00,130.0,130.02,129.82,129.99,15600.0,94.9379,94.9525,94.8064,94.9305,15600.0
2013-11-05 12:40:00,129.98,130.04,129.77,129.79,22300.0,94.9232,94.9671,94.7699,94.7845,22300.0
2013-11-05 12:50:00,129.79,129.81,129.7,129.75,24400.0,94.7845,94.7991,94.7188,94.7553,24400.0
2013-11-05 13:00:00,129.75,129.86,129.69,129.78,39300.0,94.7553,94.8356,94.7115,94.7772,39300.0
2013-11-05 13:10:00,129.78,129.85,129.73,129.73,18000.0,94.7772,94.8283,94.7407,94.7407,18000.0
2013-11-05 13:20:00,129.74,129.86,129.71,129.81,33900.0,94.748,94.8356,94.7261,94.7991,33900.0
2013-11-05 13:30:00,129.84,130.01,129.83,129.98,12200.0,94.821,94.9452,94.8137,94.9232,12200.0
2013-11-05 13:40:00,129.95,130.05,129.94,130.0,8300.0,94.9013,94.9744,94.894,94.9379,8300.0
2013-11-05 13:50:00,130.0,130.01,129.88,129.92,24300.0,94.9379,94.9452,94.8502,94.8794,24300.0
2013-11-05 14:00:00,129.96,132.07,129.96,131.2,384800.0,94.9086,96.4496,94.9086,95.8142,384800.0
2013-11-05 14:10:00,131.19,131.6,131.18,131.6,43300.0,95.8069,96.1063,95.7996,96.1063,43300.0
2013-11-05 14:20:00,131.6,132.14,131.58,132.06,91400.0,96.1063,96.5007,96.0917,96.4423,91400.0
2013-11-05 14:30:00,132.09,132.41,132.06,132.24,79700.0,96.4642,96.6979,96.4423,96.5737,79700.0
2013-11-05 14:40:00,132.24,132.55,132.12,132.45,82800.0,96.5737,96.8001,96.4861,96.7271,82800.0
2013-11-05 14:50:00,132.45,132.46,132.08,132.13,35600.0,96.7271,96.7344,96.4569,96.4934,35600.0
2013-11-05 15:00:00,132.11,132.21,132.06,132.17,45000.0,96.4788,96.5518,96.4423,96.5226,45000.0
2013-11-05 15:10:00,132.14,132.15,132.02,132.09,31100.0,96.5007,96.508,96.413,96.4642,31100.0
2013-11-05 15:20:00,132.06,132.13,131.81,131.91,54200.0,96.4423,96.4934,96.2597,96.3327,54200.0
2013-11-05 15:30:00,131.91,131.99,131.85,131.94,56200.0,96.3327,96.3911,96.2889,96.3546,56200.0
2013-11-05 15:40:00,131.95,131.99,131.85,131.88,77500.0,96.3619,96.3911,96.2889,96.3108,77500.0
2013-11-05 15:50:00,131.87,131.91,131.72,131.73,121300.0,96.3035,96.3327,96.194,96.2013,121300.0
2013-11-06 09:30:00,132.06,132.37,131.78,131.99,40200.0,96.4423,96.6686,96.2378,96.3911,40200.0
2013-11-06 09:40:00,132.0,132.23,131.86,132.03,32700.0,96.3984,96.5664,96.2962,96.4203,32700.0
2013-11-06 09:50:00,132.02,132.54,132.0,132.48,29300.0,96.413,96.7928,96.3984,96.749,29300.0
2013-11-06 10:00:00,132.5,132.5,132.11,132.21,21100.0,96.7636,96.7636,96.4788,96.5518,21100.0
2013-11-06 10:10:00,132.26,132.4,131.83,131.85,21600.0,96.5883,96.6906,96.2743,96.2889,21600.0
2013-11-06 10:20:00,131.88,131.95,131.44,131.54,27200.0,96.3108,96.3619,95.9895,96.0625,27200.0
2013-11-06 10:30:00,131.46,131.66,131.17,131.37,34600.0,96.0041,96.1501,95.7923,95.9384,34600.0
2013-11-06 10:40:00,131.35,131.54,131.28,131.38,17700.0,95.9237,96.0625,95.8726,95.9457,17700.0
2013-11-06 10:50:00,131.34,131.41,131.02,131.15,19000.0,95.9164,95.9676,95.6827,95.7777,19000.0
2013-11-06 11:00:00,131.2,131.2,130.71,130.74,19800.0,95.8142,95.8142,95.4564,95.4783,19800.0
2013-11-06 11:10:00,130.75,131.14,130.75,130.95,25600.0,95.4856,95.7704,95.4856,95.6316,25600.0
2013-11-06 11:20:00,130.95,131.22,130.93,131.08,27100.0,95.6316,95.8288,95.617,95.7266,27100.0
2013-11-06 11:30:00,131.08,131.08,130.83,130.9,14300.0,95.7266,95.7266,95.544,95.5951,14300.0
2013-11-06 11:40:00,130.88,131.05,130.78,131.0,14400.0,95.5805,95.7047,95.5075,95.6681,14400.0
2013-11-06 11:50:00,131.02,131.17,130.77,130.77,22400.0,95.6827,95.7923,95.5002,95.5002,22400.0
2013-11-06 12:00:00,130.8,131.09,130.79,130.99,12800.0,95.5221,95.7339,95.5148,95.6608,12800.0
2013-11-06 12:10:00,131.0,131.01,130.77,130.83,21600.0,95.6681,95.6754,95.5002,95.544,21600.0
2013-11-06 12:20:00,130.81,131.0,130.79,130.91,11700.0,95.5294,95.6681,95.5148,95.6024,11700.0
2013-11-06 12:30:00,130.9,131.18,130.9,131.12,25700.0,95.5951,95.7996,95.5951,95.7558,25700.0
2013-11-06 12:40:00,131.14,131.23,131.09,131.2,5900.0,95.7704,95.8361,95.7339,95.8142,5900.0
2013-11-06 12:50:00,131.17,131.22,131.0,131.0,6900.0,95.7923,95.8288,95.6681,95.6681,6900.0
2013-11-06 13:00:00,131.0,131.34,130.96,131.34,108700.0,95.6681,95.9164,95.6389,95.9164,108700.0
2013-11-06 13:10:00,131.33,131.86,131.31,131.85,69600.0,95.9091,96.2962,95.8945,96.2889,69600.0
2013-11-06 13:20:00,131.85,132.15,131.82,132.13,62800.0,96.2889,96.508,96.267,96.4934,62800.0
2013-11-06 13:30:00,132.11,132.19,131.92,131.97,45500.0,96.4788,96.5372,96.34,96.3765,45500.0
2013-11-06 13:40:00,131.97,132.04,131.94,132.01,36200.0,96.3765,96.4276,96.3546,96.4057,36200.0
2013-11-06 13:50:00,132.0,132.04,131.94,132.04,34200.0,96.3984,96.4276,96.3546,96.4276,34200.0
2013-11-06 14:00:00,132.04,132.35,132.02,132.34,52600.0,96.4276,96.654,96.413,96.6467,52600.0
2013-11-06 14:10:00,132.33,132.5,132.31,132.49,32200.0,96.6394,96.7636,96.6248,96.7563,32200.0
2013-11-06 14:20:00,132.5,132.62,132.4,132.5,41400.0,96.7636,96.8512,96.6906,96.7636,41400.0
2013-11-06 14:30:00,132.5,132.75,132.5,132.62,43900.0,96.7636,96.9462,96.7636,96.8512,43900.0
2013-11-06 14:40:00,132.64,132.72,132.53,132.56,32700.0,96.8658,96.9242,96.7855,96.8074,32700.0
2013-11-06 14:50:00,132.56,132.7,132.4,132.42,33700.0,96.8074,96.9096,96.6906,96.7052,33700.0
2013-11-06 15:00:00,132.41,132.57,132.37,132.57,32300.0,96.6979,96.8147,96.6686,96.8147,32300.0
2013-11-06 15:10:00,132.61,132.61,132.32,132.45,29900.0,96.8439,96.8439,96.6321,96.7271,29900.0
2013-11-06 15:20:00,132.46,132.52,132.39,132.42,35900.0,96.7344,96.7782,96.6832,96.7052,35900.0
2013-11-06 15:30:00,132.41,132.45,132.3,132.43,37600.0,96.6979,96.7271,96.6175,96.7125,37600.0
2013-11-06 15:40:00,132.44,132.52,132.38,132.43,53100.0,96.7198,96.7782,96.6759,96.7125,53100.0
2013-11-06 15:50:00,132.43,132.55,132.42,132.52,92100.0,96.7125,96.8001,96.7052,96.7782,92100.0
2013-11-07 09:30:00,132.44,132.98,131.6,131.84,98700.0,96.7198,97.1141,96.1063,96.2816,98700.0
2013-11-07 09:40:00,131.83,131.87,131.43,131.48,53200.0,96.2743,96.3035,95.9822,96.0187,53200.0
2013-11-07 09:50:00,131.41,131.56,131.21,131.46,45400.0,95.9676,96.0771,95.8215,96.0041,45400.0
2013-11-07 10:00:00,131.43,131.67,131.15,131.15,30900.0,95.9822,96.1574,95.7777,95.7777,30900.0
2013-11-07 10:10:00,131.15,131.2,130.15,130.15,68600.0,95.7777,95.8142,95.0474,95.0474,68600.0
2013-11-07 10:20:00,130.17,130.51,130.13,130.22,44700.0,95.062,95.3103,95.0328,95.0985,44700.0
2013-11-07 10:30:00,130.25,130.44,129.66,130.04,74800.0,95.1204,95.2592,94.6896,94.9671,74800.0
2013-11-07 10:40:00,130.06,130.34,129.96,130.08,22900.0,94.9817,95.1862,94.9086,94.9963,22900.0
2013-11-07 10:50:00,130.07,130.29,129.91,129.97,23600.0,94.989,95.1496,94.8721,94.9159,23600.0
2013-11-07 11:00:00,129.96,130.25,129.91,129.99,41000.0,94.9086,95.1204,94.8721,94.9305,41000.0
2013-11-07 11:10:00,130.02,130.22,129.77,129.78,37800.0,94.9525,95.0985,94.7699,94.7772,37800.0
2013-11-07 11:20:00,129.77,130.17,129.74,130.13,29000.0,94.7699,95.062,94.748,95.0328,29000.0
2013-11-07 11:30:00,130.15,130.36,130.03,130.3,22500.0,95.0474,95.2008,94.9598,95.1569,22500.0
2013-11-07 11:40:00,130.3,130.55,130.23,130.55,36900.0,95.1569,95.3395,95.1058,95.3395,36900.0
2013-11-07 11:50:00,130.5,130.91,130.5,130.86,27600.0,95.303,95.6024,95.303,95.5659,27600.0
2013-11-07 12:00:00,130.83,131.24,130.75,131.19,41300.0,95.544,95.8434,95.4856,95.8069,41300.0
2013-11-07 12:10:00,131.21,131.45,131.15,131.17,31700.0,95.8215,95.9968,95.7777,95.7923,31700.0
2013-11-07 12:20:00,131.13,131.2,130.84,131.06,40300.0,95.7631,95.8142,95.5513,95.712,40300.0
2013-11-07 12:30:00,131.06,131.11,130.69,130.71,16200.0,95.712,95.7485,95.4418,95.4564,16200.0
2013-11-07 12:40:00,130.68,130.75,130.55,130.55,31000.0,95.4345,95.4856,95.3395,95.3395,31000.0
2013-11-07 12:50:00,130.54,130.68,130.27,130.63,37800.0,95.3322,95.4345,95.135,95.3979,37800.0
2013-11-07 13:00:00,130.64,130.8,130.42,130.55,31800.0,95.4052,95.5221,95.2446,95.3395,31800.0
2013-11-07 13:10:00,130.52,130.53,130.26,130.26,27200.0,95.3176,95.3249,95.1277,95.1277,27200.0
2013-11-07 13:20:00,130.28,130.35,130.05,130.08,30400.0,95.1423,95.1935,94.9744,94.9963,30400.0
2013-11-07 13:30:00,130.1,130.23,129.97,130.2,47200.0,95.0109,95.1058,94.9159,95.0839,47200.0
2013-11-07 13:40:00,130.26,130.34,129.96,129.99,44100.0,95.1277,95.1862,94.9086,94.9305,44100.0
2013-11-07 13:50:00,129.98,130.18,129.97,130.02,17300.0,94.9232,95.0693,94.9159,94.9525,17300.0
2013-11-07 14:00:00,130.04,130.09,129.83,130.0,40600.0,94.9671,95.0036,94.8137,94.9379,40600.0
2013-11-07 14:10:00,129.99,130.08,129.92,130.0,33500.0,94.9305,94.9963,94.8794,94.9379,33500.0
2013-11-07 14:20:00,130.06,130.07,129.93,129.95,41200.0,94.9817,94.989,94.8867,94.9013,41200.0
2013-11-07 14:30:00,129.95,130.06,129.8,130.0,58900.0,94.9013,94.9817,94.7918,94.9379,58900.0
2013-11-07 14:40:00,129.99,130.04,129.91,129.99,47800.0,94.9305,94.9671,94.8721,94.9305,47800.0
2013-11-07 14:50:00,129.99,130.09,129.93,130.0,50100.0,94.9305,95.0036,94.8867,94.9379,50100.0
2013-11-07 15:00:00,129.99,130.09,129.77,129.78,37100.0,94.9305,95.0036,94.7699,94.7772,37100.0
2013-11-07 15:10:00,129.78,129.79,129.4,129.4,44700.0,94.7772,94.7845,94.4997,94.4997,44700.0
2013-11-07 15:20:00,129.4,129.56,129.26,129.28,59100.0,94.4997,94.6165,94.3974,94.412,59100.0
2013-11-07 15:30:00,129.28,129.53,128.91,129.23,114600.0,94.412,94.5946,94.1418,94.3755,114600.0
2013-11-07 15:40:00,129.21,129.22,128.77,128.78,142600.0,94.3609,94.3682,94.0396,94.0469,142600.0
2013-11-07 15:50:00,128.8,129.01,128.76,128.89,254300.0,94.0615,94.2149,94.0323,94.1272,254300.0
2013-11-08 09:30:00,129.3,130.43,129.3,130.4,62400.0,94.4266,95.2519,94.4266,95.23,62400.0
2013-11-08 09:40:00,130.45,130.94,130.1,130.84,58300.0,95.2665,95.6243,95.0109,95.5513,58300.0
2013-11-08 09:50:00,130.77,130.9,129.93,130.18,31900.0,95.5002,95.5951,94.8867,95.0693,31900.0
2013-11-08 10:00:00,130.14,130.46,130.14,130.42,25500.0,95.0401,95.2738,95.0401,95.2446,25500.0
2013-11-08 10:10:00,130.39,130.76,130.08,130.51,35200.0,95.2227,95.4929,94.9963,95.3103,35200.0
2013-11-08 10:20:00,130.59,130.7,130.36,130.61,29700.0,95.3687,95.4491,95.2008,95.3833,29700.0
2013-11-08 10:30:00,130.57,130.73,130.55,130.65,41200.0,95.3541,95.471,95.3395,95.4125,41200.0
2013-11-08 10:40:00,130.62,130.7,130.52,130.6,37700.0,95.3906,95.4491,95.3176,95.376,37700.0
2013-11-08 10:50:00,130.58,130.63,130.19,130.48,44000.0,95.3614,95.3979,95.0766,95.2884,44000.0
2013-11-08 11:00:00,130.48,130.66,130.48,130.61,20500.0,95.2884,95.4198,95.2884,95.3833,20500.0
2013-11-08 11:10:00,130.5,130.58,130.41,130.51,26800.0,95.303,95.3614,95.2373,95.3103,26800.0
2013-11-08 11:20:00,130.46,130.5,130.26,130.37,26100.0,95.2738,95.303,95.1277,95.2081,26100.0
2013-11-08 11:30:00,130.33,130.38,130.08,130.16,39400.0,95.1788,95.2154,94.9963,95.0547,39400.0
2013-11-08 11:40:00,130.13,130.17,130.01,130.15,14000.0,95.0328,95.062,94.9452,95.0474,14000.0
2013-11-08 11:50:00,130.2,130.47,130.1,130.31,58300.0,95.0839,95.2811,95.0109,95.1642,58300.0
2013-11-08 12:00:00,130.33,130.54,130.33,130.51,31900.0,95.1788,95.3322,95.1788,95.3103,31900.0
2013-11-08 12:10:00,130.49,130.54,130.35,130.36,28900.0,95.2957,95.3322,95.1935,95.2008,28900.0
2013-11-08 12:20:00,130.33,130.52,130.33,130.5,10100.0,95.1788,95.3176,95.1788,95.303,10100.0
2013-11-08 12:30:00,130.53,130.55,130.44,130.55,6000.0,95.3249,95.3395,95.2592,95.3395,6000.0
2013-11-08 12:40:00,130.56,130.73,130.56,130.6,23200.0,95.3468,95.471,95.3468,95.376,23200.0
2013-11-08 12:50:00,130.55,130.7,130.54,130.7,6700.0,95.3395,95.4491,95.3322,95.4491,6700.0
2013-11-08 13:00:00,130.67,130.68,130.4,130.43,14500.0,95.4271,95.4345,95.23,95.2519,14500.0
2013-11-08 13:10:00,130.4,130.45,130.37,130.4,8600.0,95.23,95.2665,95.2081,95.23,8600.0
2013-11-08 13:20:00,130.39,130.54,130.36,130.47,26800.0,95.2227,95.3322,95.2008,95.2811,26800.0
2013-11-08 13:30:00,130.46,130.74,130.46,130.74,14800.0,95.2738,95.4783,95.2738,95.4783,14800.0
2013-11-08 13:40:00,130.73,130.83,130.7,130.7,18700.0,95.471,95.544,95.4491,95.4491,18700.0
2013-11-08 13:50:00,130.68,130.74,130.57,130.72,20500.0,95.4345,95.4783,95.3541,95.4637,20500.0
2013-11-08 14:00:00,130.72,130.82,130.69,130.79,26800.0,95.4637,95.5367,95.4418,95.5148,26800.0
2013-11-08 14:10:00,130.73,130.83,130.51,130.66,49500.0,95.471,95.544,95.3103,95.4198,49500.0
2013-11-08 14:20:00,130.63,130.74,130.55,130.56,13000.0,95.3979,95.4783,95.3395,95.3468,13000.0
2013-11-08 14:30:00,130.54,130.62,130.48,130.59,35800.0,95.3322,95.3906,95.2884,95.3687,35800.0
2013-11-08 14:40:00,130.59,130.59,130.43,130.48,22700.0,95.3687,95.3687,95.2519,95.2884,22700.0
2013-11-08 14:50:00,130.47,130.54,130.38,130.46,26400.0,95.2811,95.3322,95.2154,95.2738,26400.0
2013-11-08 15:00:00,130.44,130.47,130.22,130.34,26900.0,95.2592,95.2811,95.0985,95.1862,26900.0
2013-11-08 15:10:00,130.34,130.34,130.08,130.13,28600.0,95.1862,95.1862,94.9963,95.0328,28600.0
2013-11-08 15:20:00,130.14,130.38,130.1,130.26,26400.0,95.0401,95.2154,95.0109,95.1277,26400.0
2013-11-08 15:30:00,130.28,130.4,130.23,130.3,41200.0,95.1423,95.23,95.1058,95.1569,41200.0
2013-11-08 15:40:00,130.26,130.52,130.22,130.49,84600.0,95.1277,95.3176,95.0985,95.2957,84600.0
2013-11-08 15:50:00,130.47,130.69,130.45,130.68,100600.0,95.2811,95.4418,95.2665,95.4345,100600.0
2013-11-11 09:30:00,130.89,130.94,130.3,130.3,43300.0,95.5878,95.6243,95.1569,95.1569,43300.0
2013-11-11 09:40:00,130.5,130.81,130.22,130.54,27100.0,95.303,95.5294,95.0985,95.3322,27100.0
2013-11-11 09:50:00,130.45,130.93,130.42,130.78,32300.0,95.2665,95.617,95.2446,95.5075,32300.0
2013-11-11 10:00:00,130.83,130.88,130.43,130.61,22400.0,95.544,95.5805,95.2519,95.3833,22400.0
2013-11-11 10:10:00,130.67,130.77,130.31,130.36,30900.0,95.4271,95.5002,95.1642,95.2008,30900.0
2013-11-11 10:20:00,130.35,130.35,130.12,130.16,12400.0,95.1935,95.1935,95.0255,95.0547,12400.0
2013-11-11 10:30:00,130.16,130.32,130.09,130.25,22000.0,95.0547,95.1715,95.0036,95.1204,22000.0
2013-11-11 10:40:00,130.19,130.64,130.19,130.57,10700.0,95.0766,95.4052,95.0766,95.3541,10700.0
2013-11-11 10:50:00,130.47,130.6,130.44,130.6,11000.0,95.2811,95.376,95.2592,95.376,11000.0
2013-11-11 11:00:00,130.63,130.64,130.24,130.41,14700.0,95.3979,95.4052,95.1131,95.2373,14700.0
2013-11-11 11:10:00,130.51,130.67,130.43,130.65,8800.0,95.3103,95.4271,95.2519,95.4125,8800.0
2013-11-11 11:20:00,130.61,130.7,130.55,130.61,8000.0,95.3833,95.4491,95.3395,95.3833,8000.0
2013-11-11 11:30:00,130.67,130.69,130.58,130.66,3200.0,95.4271,95.4418,95.3614,95.4198,3200.0
2013-11-11 11:40:00,130.7,130.83,130.62,130.64,24400.0,95.4491,95.544,95.3906,95.4052,24400.0
2013-11-11 11:50:00,130.64,130.71,130.44,130.5,23300.0,95.4052,95.4564,95.2592,95.303,23300.0
2013-11-11 12:00:00,130.46,130.49,130.32,130.45,14800.0,95.2738,95.2957,95.1715,95.2665,14800.0
2013-11-11 12:10:00,130.46,130.6,130.24,130.38,26600.0,95.2738,95.376,95.1131,95.2154,26600.0
2013-11-11 12:20:00,130.37,130.46,130.29,130.46,10500.0,95.2081,95.2738,95.1496,95.2738,10500.0
2013-11-11 12:30:00,130.46,130.52,130.36,130.52,7300.0,95.2738,95.3176,95.2008,95.3176,7300.0
2013-11-11 12:40:00,130.49,130.57,130.38,130.53,16700.0,95.2957,95.3541,95.2154,95.3249,16700.0
2013-11-11 12:50:00,130.53,130.57,130.46,130.55,9500.0,95.3249,95.3541,95.2738,95.3395,9500.0
2013-11-11 13:00:00,130.6,130.63,130.45,130.58,25300.0,95.376,95.3979,95.2665,95.3614,25300.0
2013-11-11 13:10:00,130.61,130.63,130.35,130.36,32100.0,95.3833,95.3979,95.1935,95.2008,32100.0
2013-11-11 13:20:00,130.44,130.45,130.2,130.28,11400.0,95.2592,95.2665,95.0839,95.1423,11400.0
2013-11-11 13:30:00,130.33,130.45,130.32,130.4,7900.0,95.1788,95.2665,95.1715,95.23,7900.0
2013-11-11 13:40:00,130.44,130.47,130.39,130.45,6300.0,95.2592,95.2811,95.2227,95.2665,6300.0
2013-11-11 13:50:00,130.47,130.49,130.32,130.37,10100.0,95.2811,95.2957,95.1715,95.2081,10100.0
2013-11-11 14:00:00,130.36,130.39,130.28,130.29,10900.0,95.2008,95.2227,95.1423,95.1496,10900.0
2013-11-11 14:10:00,130.3,130.47,130.28,130.41,14800.0,95.1569,95.2811,95.1423,95.2373,14800.0
2013-11-11 14:20:00,130.4,130.47,130.33,130.36,9500.0,95.23,95.2811,95.1788,95.2008,9500.0
2013-11-11 14:30:00,130.36,130.42,130.32,130.36,9000.0,95.2008,95.2446,95.1715,95.2008,9000.0
2013-11-11 14:40:00,130.32,130.36,130.25,130.33,12500.0,95.1715,95.2008,95.1204,95.1788,12500.0
2013-11-11 14:50:00,130.32,130.37,130.21,130.22,20300.0,95.1715,95.2081,95.0912,95.0985,20300.0
2013-11-11 15:00:00,130.23,130.27,130.18,130.25,12100.0,95.1058,95.135,95.0693,95.1204,12100.0
2013-11-11 15:10:00,130.24,130.28,130.16,130.17,20500.0,95.1131,95.1423,95.0547,95.062,20500.0
2013-11-11 15:20:00,130.19,130.27,130.17,130.2,22700.0,95.0766,95.135,95.062,95.0839,22700.0
2013-11-11 15:30:00,130.19,130.25,130.12,130.21,25900.0,95.0766,95.1204,95.0255,95.0912,25900.0
2013-11-11 15:40:00,130.22,130.25,130.16,130.23,34600.0,95.0985,95.1204,95.0547,95.1058,34600.0
2013-11-11 15:50:00,130.22,130.28,130.02,130.12,124700.0,95.0985,95.1423,94.9525,95.0255,124700.0
2013-11-12 09:30:00,132.39,132.55,130.22,130.75,52100.0,96.6832,96.8001,95.0985,95.4856,52100.0
2013-11-12 09:40:00,130.88,131.39,130.74,131.25,34600.0,95.5805,95.953,95.4783,95.8507,34600.0
2013-11-12 09:50:00,131.29,131.36,130.9,130.94,61000.0,95.8799,95.931,95.5951,95.6243,61000.0
2013-11-12 10:00:00,130.97,131.01,130.34,130.34,57900.0,95.6462,95.6754,95.1862,95.1862,57900.0
2013-11-12 10:10:00,130.4,130.85,130.29,130.71,23300.0,95.23,95.5586,95.1496,95.4564,23300.0
2013-11-12 10:20:00,130.84,130.87,130.54,130.65,25600.0,95.5513,95.5732,95.3322,95.4125,25600.0
2013-11-12 10:30:00,130.71,130.8,130.52,130.71,10100.0,95.4564,95.5221,95.3176,95.4564,10100.0
2013-11-12 10:40:00,130.63,130.76,130.54,130.72,13500.0,95.3979,95.4929,95.3322,95.4637,13500.0
2013-11-12 10:50:00,130.68,130.7,130.47,130.52,10600.0,95.4345,95.4491,95.2811,95.3176,10600.0
2013-11-12 11:00:00,130.58,130.66,130.45,130.47,14200.0,95.3614,95.4198,95.2665,95.2811,14200.0
2013-11-12 11:10:00,130.55,130.82,130.55,130.81,9700.0,95.3395,95.5367,95.3395,95.5294,9700.0
2013-11-12 11:20:00,130.76,131.02,130.63,130.98,26800.0,95.4929,95.6827,95.3979,95.6535,26800.0
2013-11-12 11:30:00,131.01,131.05,130.64,130.64,16200.0,95.6754,95.7047,95.4052,95.4052,16200.0
2013-11-12 11:40:00,130.67,130.74,130.52,130.57,6500.0,95.4271,95.4783,95.3176,95.3541,6500.0
2013-11-12 11:50:00,130.56,130.61,130.29,130.34,13600.0,95.3468,95.3833,95.1496,95.1862,13600.0
2013-11-12 12:00:00,130.32,130.51,130.16,130.22,17000.0,95.1715,95.3103,95.0547,95.0985,17000.0
2013-11-12 12:10:00,130.21,130.34,130.18,130.29,11100.0,95.0912,95.1862,95.0693,95.1496,11100.0
2013-11-12 12:20:00,130.29,130.41,130.25,130.25,34300.0,95.1496,95.2373,95.1204,95.1204,34300.0
2013-11-12 12:30:00,130.25,130.38,130.21,130.3,23900.0,95.1204,95.2154,95.0912,95.1569,23900.0
2013-11-12 12:40:00,130.26,130.44,130.26,130.42,9500.0,95.1277,95.2592,95.1277,95.2446,9500.0
2013-11-12 12:50:00,130.42,130.5,130.32,130.35,7300.0,95.2446,95.303,95.1715,95.1935,7300.0
2013-11-12 13:00:00,130.36,130.43,130.29,130.41,8600.0,95.2008,95.2519,95.1496,95.2373,8600.0
2013-11-12 13:10:00,130.42,130.49,130.3,130.35,15600.0,95.2446,95.2957,95.1569,95.1935,15600.0
2013-11-12 13:20:00,130.36,130.43,130.15,130.15,12100.0,95.2008,95.2519,95.0474,95.0474,12100.0
2013-11-12 13:30:00,130.2,130.2,129.8,129.94,33300.0,95.0839,95.0839,94.7918,94.894,33300.0
2013-11-12 13:40:00,129.94,130.05,129.83,130.02,26400.0,94.894,94.9744,94.8137,94.9525,26400.0
2013-11-12 13:50:00,129.99,130.08,129.92,130.02,23200.0,94.9305,94.9963,94.8794,94.9525,23200.0
2013-11-12 14:00:00,129.99,130.06,129.97,130.0,30400.0,94.9305,94.9817,94.9159,94.9379,30400.0
2013-11-12 14:10:00,129.99,130.11,129.95,130.09,31400.0,94.9305,95.0182,94.9013,95.0036,31400.0
2013-11-12 14:20:00,130.09,130.19,129.98,130.0,21600.0,95.0036,95.0766,94.9232,94.9379,21600.0
2013-11-12 14:30:00,130.0,130.14,129.99,130.1,20800.0,94.9379,95.0401,94.9305,95.0109,20800.0
2013-11-12 14:40:00,130.08,130.21,130.06,130.21,17500.0,94.9963,95.0912,94.9817,95.0912,17500.0
2013-11-12 14:50:00,130.21,130.28,130.06,130.2,24600.0,95.0912,95.1423,94.9817,95.0839,24600.0
2013-11-12 15:00:00,130.21,130.26,130.1,130.15,24400.0,95.0912,95.1277,95.0109,95.0474,24400.0
2013-11-12 15:10:00,130.17,130.22,130.09,130.11,19500.0,95.062,95.0985,95.0036,95.0182,19500.0
2013-11-12 15:20:00,130.11,130.19,130.08,130.11,30600.0,95.0182,95.0766,94.9963,95.0182,30600.0
2013-11-12 15:30:00,130.08,130.18,130.02,130.03,39400.0,94.9963,95.0693,94.9525,94.9598,39400.0
2013-11-12 15:40:00,130.04,130.1,129.97,130.03,58200.0,94.9671,95.0109,94.9159,94.9598,58200.0
2013-11-12 15:50:00,130.04,130.22,129.96,130.09,94000.0,94.9671,95.0985,94.9086,95.0036,94000.0
2013-11-13 09:30:00,129.01,129.39,128.6,129.29,78900.0,94.2149,94.4924,93.9154,94.4193,78900.0
2013-11-13 09:40:00,129.32,129.84,129.13,129.75,25400.0,94.4413,94.821,94.3025,94.7553,25400.0
2013-11-13 09:50:00,129.76,129.81,129.14,129.62,18900.0,94.7626,94.7991,94.3098,94.6603,18900.0
2013-11-13 10:00:00,129.62,129.74,129.36,129.44,31100.0,94.6603,94.748,94.4705,94.5289,31100.0
2013-11-13 10:10:00,129.5,129.84,129.43,129.59,43300.0,94.5727,94.821,94.5216,94.6384,43300.0
2013-11-13 10:20:00,129.65,129.8,129.55,129.7,27000.0,94.6823,94.7918,94.6092,94.7188,27000.0
2013-11-13 10:30:00,129.66,129.74,129.49,129.51,18000.0,94.6896,94.748,94.5654,94.58,18000.0
2013-11-13 10:40:00,129.55,129.83,129.48,129.66,25200.0,94.6092,94.8137,94.5581,94.6896,25200.0
2013-11-13 10:50:00,129.68,129.79,129.64,129.75,18700.0,94.7042,94.7845,94.6749,94.7553,18700.0
2013-11-13 11:00:00,129.73,129.78,129.61,129.74,12800.0,94.7407,94.7772,94.653,94.748,12800.0
2013-11-13 11:10:00,129.76,129.89,129.64,129.72,24100.0,94.7626,94.8575,94.6749,94.7334,24100.0
2013-11-13 11:20:00,129.71,130.0,129.7,129.94,30100.0,94.7261,94.9379,94.7188,94.894,30100.0
2013-11-13 11:30:00,129.94,130.17,129.92,130.08,17700.0,94.894,95.062,94.8794,94.9963,17700.0
2013-11-13 11:40:00,130.1,130.11,129.9,130.07,22900.0,95.0109,95.0182,94.8648,94.989,22900.0
2013-11-13 11:50:00,130.03,130.18,129.98,130.18,10700.0,94.9598,95.0693,94.9232,95.0693,10700.0
2013-11-13 12:00:00,130.18,130.38,130.12,130.33,26600.0,95.0693,95.2154,95.0255,95.1788,26600.0
2013-11-13 12:10:00,130.33,130.5,130.25,130.5,10800.0,95.1788,95.303,95.1204,95.303,10800.0
2013-11-13 12:20:00,130.5,130.78,130.5,130.72,19200.0,95.303,95.5075,95.303,95.4637,19200.0
2013-11-13 12:30:00,130.64,130.82,130.63,130.79,9600.0,95.4052,95.5367,95.3979,95.5148,9600.0
2013-11-13 12:40:00,130.79,130.91,130.77,130.85,10200.0,95.5148,95.6024,95.5002,95.5586,10200.0
2013-11-13 12:50:00,130.88,130.99,130.87,130.96,10600.0,95.5805,95.6608,95.5732,95.6389,10600.0
2013-11-13 13:00:00,130.97,131.06,130.9,131.05,23800.0,95.6462,95.712,95.5951,95.7047,23800.0
2013-11-13 13:10:00,131.05,131.1,130.96,131.09,11700.0,95.7047,95.7412,95.6389,95.7339,11700.0
2013-11-13 13:20:00,131.11,131.28,131.05,131.23,13600.0,95.7485,95.8726,95.7047,95.8361,13600.0
2013-11-13 13:30:00,131.27,131.36,131.21,131.31,32500.0,95.8653,95.931,95.8215,95.8945,32500.0
2013-11-13 13:40:00,131.3,131.62,131.27,131.53,46300.0,95.8872,96.1209,95.8653,96.0552,46300.0
2013-11-13 13:50:00,131.53,131.69,131.41,131.42,70700.0,96.0552,96.172,95.9676,95.9749,70700.0
2013-11-13 14:00:00,131.41,131.49,131.33,131.38,19900.0,95.9676,96.026,95.9091,95.9457,19900.0
2013-11-13 14:10:00,131.39,131.39,131.26,131.3,9900.0,95.953,95.953,95.858,95.8872,9900.0
2013-11-13 14:20:00,131.29,131.37,131.2,131.2,6500.0,95.8799,95.9384,95.8142,95.8142,6500.0
2013-11-13 14:30:00,131.2,131.2,130.8,130.8,14700.0,95.8142,95.8142,95.5221,95.5221,14700.0
2013-11-13 14:40:00,130.81,130.82,130.7,130.82,10600.0,95.5294,95.5367,95.4491,95.5367,10600.0
2013-11-13 14:50:00,130.82,130.88,130.63,130.78,48900.0,95.5367,95.5805,95.3979,95.5075,48900.0
2013-11-13 15:00:00,130.8,130.85,130.56,130.77,45400.0,95.5221,95.5586,95.3468,95.5002,45400.0
2013-11-13 15:10:00,130.74,131.04,130.74,130.96,27000.0,95.4783,95.6974,95.4783,95.6389,27000.0
2013-11-13 15:20:00,130.93,131.11,130.88,131.06,21000.0,95.617,95.7485,95.5805,95.712,21000.0
2013-11-13 15:30:00,131.08,131.44,131.04,131.37,35400.0,95.7266,95.9895,95.6974,95.9384,35400.0
2013-11-13 15:40:00,131.37,131.58,131.36,131.53,42000.0,95.9384,96.0917,95.931,96.0552,42000.0
2013-11-13 15:50:00,131.53,131.58,131.41,131.52,57400.0,96.0552,96.0917,95.9676,96.0479,57400.0
2013-11-14 09:30:00,131.55,131.98,131.47,131.75,34100.0,96.0698,96.3838,96.0114,96.2159,34100.0
2013-11-14 09:40:00,131.71,131.73,131.42,131.64,31400.0,96.1867,96.2013,95.9749,96.1355,31400.0
2013-11-14 09:50:00,131.66,132.04,131.56,131.98,18600.0,96.1501,96.4276,96.0771,96.3838,18600.0
2013-11-14 10:00:00,131.98,132.0,131.38,131.59,55400.0,96.3838,96.3984,95.9457,96.099,55400.0
2013-11-14 10:10:00,131.58,132.12,131.58,131.99,29900.0,96.0917,96.4861,96.0917,96.3911,29900.0
2013-11-14 10:20:00,131.93,131.97,131.5,131.68,24900.0,96.3473,96.3765,96.0333,96.1647,24900.0
2013-11-14 10:30:00,131.64,132.11,131.64,132.11,14500.0,96.1355,96.4788,96.1355,96.4788,14500.0
2013-11-14 10:40:00,132.05,132.5,131.9,132.5,27300.0,96.4349,96.7636,96.3254,96.7636,27300.0
2013-11-14 10:50:00,132.48,132.48,132.12,132.38,15100.0,96.749,96.749,96.4861,96.6759,15100.0
2013-11-14 11:00:00,132.29,132.41,132.15,132.41,19600.0,96.6102,96.6979,96.508,96.6979,19600.0
2013-11-14 11:10:00,132.42,132.78,132.37,132.76,28400.0,96.7052,96.9681,96.6686,96.9535,28400.0
2013-11-14 11:20:00,132.78,132.91,132.68,132.73,34500.0,96.9681,97.063,96.895,96.9315,34500.0
2013-11-14 11:30:00,132.73,132.76,132.12,132.16,17200.0,96.9315,96.9535,96.4861,96.5153,17200.0
2013-11-14 11:40:00,132.12,132.35,132.03,132.17,32100.0,96.4861,96.654,96.4203,96.5226,32100.0
2013-11-14 11:50:00,132.11,132.26,132.07,132.07,10300.0,96.4788,96.5883,96.4496,96.4496,10300.0
2013-11-14 12:00:00,132.06,132.06,131.84,131.84,13700.0,96.4423,96.4423,96.2816,96.2816,13700.0
2013-11-14 12:10:00,131.8,131.86,131.67,131.81,15500.0,96.2524,96.2962,96.1574,96.2597,15500.0
2013-11-14 12:20:00,131.75,131.85,131.67,131.76,31800.0,96.2159,96.2889,96.1574,96.2232,31800.0
2013-11-14 12:30:00,131.77,131.99,131.75,131.9,71600.0,96.2305,96.3911,96.2159,96.3254,71600.0
2013-11-14 12:40:00,131.88,131.89,131.72,131.79,14100.0,96.3108,96.3181,96.194,96.2451,14100.0
2013-11-14 12:50:00,131.77,131.84,131.66,131.68,14000.0,96.2305,96.2816,96.1501,96.1647,14000.0
2013-11-14 13:00:00,131.68,131.73,131.58,131.64,16000.0,96.1647,96.2013,96.0917,96.1355,16000.0
2013-11-14 13:10:00,131.62,131.78,131.58,131.74,6300.0,96.1209,96.2378,96.0917,96.2086,6300.0
2013-11-14 13:20:00,131.77,131.79,131.69,131.74,6100.0,96.2305,96.2451,96.172,96.2086,6100.0
2013-11-14 13:30:00,131.75,131.94,131.75,131.94,9400.0,96.2159,96.3546,96.2159,96.3546,9400.0
2013-11-14 13:40:00,131.91,132.07,131.75,132.06,36300.0,96.3327,96.4496,96.2159,96.4423,36300.0
2013-11-14 13:50:00,132.02,132.1,131.96,132.05,12500.0,96.413,96.4715,96.3692,96.4349,12500.0
2013-11-14 14:00:00,132.08,132.08,131.92,132.05,7400.0,96.4569,96.4569,96.34,96.4349,7400.0
2013-11-14 14:10:00,132.08,132.26,132.08,132.21,5400.0,96.4569,96.5883,96.4569,96.5518,5400.0
2013-11-14 14:20:00,132.23,132.3,132.2,132.27,8400.0,96.5664,96.6175,96.5445,96.5956,8400.0
2013-11-14 14:30:00,132.27,132.27,132.02,132.04,19800.0,96.5956,96.5956,96.413,96.4276,19800.0
2013-11-14 14:40:00,132.13,132.29,132.13,132.25,6600.0,96.4934,96.6102,96.4934,96.581,6600.0
2013-11-14 14:50:00,132.24,132.26,132.06,132.06,6300.0,96.5737,96.5883,96.4423,96.4423,6300.0
2013-11-14 15:00:00,132.07,132.25,132.06,132.24,7700.0,96.4496,96.581,96.4423,96.5737,7700.0
2013-11-14 15:10:00,132.24,132.31,132.17,132.23,18100.0,96.5737,96.6248,96.5226,96.5664,18100.0
2013-11-14 15:20:00,132.21,132.3,132.17,132.21,40300.0,96.5518,96.6175,96.5226,96.5518,40300.0
2013-11-14 15:30:00,132.19,132.43,132.17,132.39,39400.0,96.5372,96.7125,96.5226,96.6832,39400.0
2013-11-14 15:40:00,132.41,132.56,132.39,132.52,36000.0,96.6979,96.8074,96.6832,96.7782,36000.0
2013-11-14 15:50:00,132.52,132.59,132.41,132.49,90400.0,96.7782,96.8293,96.6979,96.7563,90400.0
2013-11-15 09:30:00,132.27,132.86,132.2,132.45,117300.0,96.5956,97.0265,96.5445,96.7271,117300.0
2013-11-15 09:40:00,132.42,132.48,132.01,132.01,20500.0,96.7052,96.749,96.4057,96.4057,20500.0
2013-11-15 09:50:00,132.09,132.09,131.18,131.48,70800.0,96.4642,96.4642,95.7996,96.0187,70800.0
2013-11-15 10:00:00,131.47,131.66,131.25,131.4,72700.0,96.0114,96.1501,95.8507,95.9603,72700.0
2013-11-15 10:10:00,131.36,131.53,131.18,131.48,63400.0,95.931,96.0552,95.7996,96.0187,63400.0
2013-11-15 10:20:00,131.5,131.79,131.33,131.57,51900.0,96.0333,96.2451,95.9091,96.0844,51900.0
2013-11-15 10:30:00,131.57,131.57,131.16,131.28,13600.0,96.0844,96.0844,95.785,95.8726,13600.0
2013-11-15 10:40:00,131.27,131.44,131.26,131.36,21700.0,95.8653,95.9895,95.858,95.931,21700.0
2013-11-15 10:50:00,131.37,131.44,131.27,131.44,15900.0,95.9384,95.9895,95.8653,95.9895,15900.0
2013-11-15 11:00:00,131.42,131.6,131.34,131.35,44300.0,95.9749,96.1063,95.9164,95.9237,44300.0
2013-11-15 11:10:00,131.37,131.6,131.3,131.6,63400.0,95.9384,96.1063,95.8872,96.1063,63400.0
2013-11-15 11:20:00,131.6,131.86,131.58,131.69,17700.0,96.1063,96.2962,96.0917,96.172,17700.0
2013-11-15 11:30:00,131.71,131.76,131.63,131.64,11900.0,96.1867,96.2232,96.1282,96.1355,11900.0
2013-11-15 11:40:00,131.64,131.67,131.47,131.47,18700.0,96.1355,96.1574,96.0114,96.0114,18700.0
2013-11-15 11:50:00,131.46,131.46,131.17,131.28,65200.0,96.0041,96.0041,95.7923,95.8726,65200.0
2013-11-15 12:00:00,131.3,131.48,131.1,131.45,69300.0,95.8872,96.0187,95.7412,95.9968,69300.0
2013-11-15 12:10:00,131.46,131.51,131.36,131.36,16700.0,96.0041,96.0406,95.931,95.931,16700.0
2013-11-15 12:20:00,131.33,131.51,131.3,131.46,22100.0,95.9091,96.0406,95.8872,96.0041,22100.0
2013-11-15 12:30:00,131.46,131.64,131.41,131.62,12300.0,96.0041,96.1355,95.9676,96.1209,12300.0
2013-11-15 12:40:00,131.63,131.8,131.63,131.7,74400.0,96.1282,96.2524,96.1282,96.1793,74400.0
2013-11-15 12:50:00,131.73,131.77,131.65,131.67,3100.0,96.2013,96.2305,96.1428,96.1574,3100.0
2013-11-15 13:00:00,131.67,131.82,131.67,131.74,12100.0,96.1574,96.267,96.1574,96.2086,12100.0
2013-11-15 13:10:00,131.71,131.75,131.65,131.66,7800.0,96.1867,96.2159,96.1428,96.1501,7800.0
2013-11-15 13:20:00,131.69,131.78,131.63,131.76,10600.0,96.172,96.2378,96.1282,96.2232,10600.0
2013-11-15 13:30:00,131.75,131.81,131.73,131.74,8700.0,96.2159,96.2597,96.2013,96.2086,8700.0
2013-11-15 13:40:00,131.79,131.89,131.77,131.84,6600.0,96.2451,96.3181,96.2305,96.2816,6600.0
2013-11-15 13:50:00,131.82,131.89,131.79,131.88,8600.0,96.267,96.3181,96.2451,96.3108,8600.0
2013-11-15 14:00:00,131.86,131.94,131.76,131.78,21100.0,96.2962,96.3546,96.2232,96.2378,21100.0
2013-11-15 14:10:00,131.75,131.87,131.74,131.77,19400.0,96.2159,96.3035,96.2086,96.2305,19400.0
2013-11-15 14:20:00,131.77,131.83,131.71,131.71,17200.0,96.2305,96.2743,96.1867,96.1867,17200.0
2013-11-15 14:30:00,131.72,131.8,131.69,131.7,19100.0,96.194,96.2524,96.172,96.1793,19100.0
2013-11-15 14:40:00,131.71,131.75,131.64,131.65,18200.0,96.1867,96.2159,96.1355,96.1428,18200.0
2013-11-15 14:50:00,131.65,131.7,131.6,131.69,45900.0,96.1428,96.1793,96.1063,96.172,45900.0
2013-11-15 15:00:00,131.71,131.83,131.67,131.8,18700.0,96.1867,96.2743,96.1574,96.2524,18700.0
2013-11-15 15:10:00,131.81,131.98,131.79,131.96,41600.0,96.2597,96.3838,96.2451,96.3692,41600.0
2013-11-15 15:20:00,131.96,132.0,131.92,131.99,14800.0,96.3692,96.3984,96.34,96.3911,14800.0
2013-11-15 15:30:00,132.0,132.09,131.96,131.96,21100.0,96.3984,96.4642,96.3692,96.3692,21100.0
2013-11-15 15:40:00,131.97,132.0,131.87,131.89,33700.0,96.3765,96.3984,96.3035,96.3181,33700.0
2013-11-15 15:50:00,131.9,132.06,131.89,132.03,88600.0,96.3254,96.4423,96.3181,96.4203,88600.0
2013-11-18 09:30:00,132.38,133.12,132.38,133.07,35700.0,96.6759,97.2164,96.6759,97.1798,35700.0
2013-11-18 09:40:00,133.1,133.11,132.65,132.73,31700.0,97.2018,97.2091,96.8731,96.9315,31700.0
2013-11-18 09:50:00,132.74,133.01,132.59,132.79,25400.0,96.9389,97.136,96.8293,96.9754,25400.0
2013-11-18 10:00:00,132.78,132.78,132.26,132.76,49300.0,96.9681,96.9681,96.5883,96.9535,49300.0
2013-11-18 10:10:00,132.78,133.07,132.72,132.99,72600.0,96.9681,97.1798,96.9242,97.1214,72600.0
2013-11-18 10:20:00,133.01,133.28,132.9,133.25,37000.0,97.136,97.3332,97.0557,97.3113,37000.0
2013-11-18 10:30:00,133.23,133.47,133.06,133.38,29700.0,97.2967,97.472,97.1725,97.4062,29700.0
2013-11-18 10:40:00,133.31,133.43,133.18,133.43,19800.0,97.3551,97.4428,97.2602,97.4428,19800.0
2013-11-18 10:50:00,133.47,133.72,133.47,133.68,23000.0,97.472,97.6545,97.472,97.6253,23000.0
2013-11-18 11:00:00,133.7,133.76,133.57,133.57,30100.0,97.6399,97.6837,97.545,97.545,30100.0
2013-11-18 11:10:00,133.6,133.72,133.41,133.52,18800.0,97.5669,97.6545,97.4281,97.5085,18800.0
2013-11-18 11:20:00,133.52,133.55,133.37,133.5,22700.0,97.5085,97.5304,97.3989,97.4939,22700.0
2013-11-18 11:30:00,133.49,133.57,133.26,133.26,30000.0,97.4866,97.545,97.3186,97.3186,30000.0
2013-11-18 11:40:00,133.27,133.33,133.15,133.24,29200.0,97.3259,97.3697,97.2383,97.304,29200.0
2013-11-18 11:50:00,133.25,133.26,132.92,132.92,28400.0,97.3113,97.3186,97.0703,97.0703,28400.0
2013-11-18 12:00:00,132.92,133.02,132.86,132.95,44000.0,97.0703,97.1433,97.0265,97.0922,44000.0
2013-11-18 12:10:00,132.9,132.95,132.74,132.87,15300.0,97.0557,97.0922,96.9389,97.0338,15300.0
2013-11-18 12:20:00,132.84,133.09,132.84,133.01,14100.0,97.0119,97.1945,97.0119,97.136,14100.0
2013-11-18 12:30:00,133.02,133.1,132.98,132.98,10900.0,97.1433,97.2018,97.1141,97.1141,10900.0
2013-11-18 12:40:00,132.93,133.1,132.91,133.09,9400.0,97.0776,97.2018,97.063,97.1945,9400.0
2013-11-18 12:50:00,133.12,133.24,133.07,133.23,11700.0,97.2164,97.304,97.1798,97.2967,11700.0
2013-11-18 13:00:00,133.21,133.38,133.21,133.29,25300.0,97.2821,97.4062,97.2821,97.3405,25300.0
2013-11-18 13:10:00,133.31,133.49,133.31,133.42,25900.0,97.3551,97.4866,97.3551,97.4354,25900.0
2013-11-18 13:20:00,133.43,133.44,133.3,133.4,14600.0,97.4428,97.4501,97.3478,97.4208,14600.0
2013-11-18 13:30:00,133.42,133.47,133.37,133.37,28600.0,97.4354,97.472,97.3989,97.3989,28600.0
2013-11-18 13:40:00,133.37,133.38,133.22,133.34,12700.0,97.3989,97.4062,97.2894,97.377,12700.0
2013-11-18 13:50:00,133.34,133.5,133.32,133.48,17900.0,97.377,97.4939,97.3624,97.4793,17900.0
2013-11-18 14:00:00,133.47,133.61,133.47,133.6,19800.0,97.472,97.5742,97.472,97.5669,19800.0
2013-11-18 14:10:00,133.59,133.71,133.57,133.71,13800.0,97.5596,97.6472,97.545,97.6472,13800.0
2013-11-18 14:20:00,133.73,133.86,133.68,133.83,21600.0,97.6618,97.7568,97.6253,97.7349,21600.0
2013-11-18 14:30:00,133.83,133.85,133.54,133.54,36700.0,97.7349,97.7495,97.5231,97.5231,36700.0
2013-11-18 14:40:00,133.55,133.57,133.34,133.4,48700.0,97.5304,97.545,97.377,97.4208,48700.0
2013-11-18 14:50:00,133.41,133.51,133.19,133.2,28600.0,97.4281,97.5012,97.2675,97.2748,28600.0
2013-11-18 15:00:00,133.18,133.18,133.02,133.04,41400.0,97.2602,97.2602,97.1433,97.1579,41400.0
2013-11-18 15:10:00,133.05,133.07,132.6,132.8,54800.0,97.1652,97.1798,96.8366,96.9827,54800.0
2013-11-18 15:20:00,132.8,132.89,132.54,132.7,42500.0,96.9827,97.0484,96.7928,96.9096,42500.0
2013-11-18 15:30:00,132.66,132.73,132.5,132.68,68800.0,96.8804,96.9315,96.7636,96.895,68800.0
2013-11-18 15:40:00,132.68,132.74,132.55,132.59,65100.0,96.895,96.9389,96.8001,96.8293,65100.0
2013-11-18 15:50:00,132.6,132.73,132.39,132.58,135600.0,96.8366,96.9315,96.6832,96.822,135600.0
2013-11-19 09:30:00,131.86,132.49,131.71,132.33,39600.0,96.7592,97.2215,96.6491,97.104,39600.0
2013-11-19 09:40:00,132.33,132.35,131.54,131.73,28200.0,97.104,97.1187,96.5243,96.6638,28200.0
2013-11-19 09:50:00,131.84,132.31,131.84,131.99,12000.0,96.7445,97.0894,96.7445,96.8546,12000.0
2013-11-19 10:00:00,131.99,132.23,131.91,132.12,20800.0,96.8546,97.0307,96.7958,96.9499,20800.0
2013-11-19 10:10:00,132.05,132.05,131.57,131.57,16800.0,96.8986,96.8986,96.5464,96.5464,16800.0
2013-11-19 10:20:00,131.59,131.65,131.37,131.51,21900.0,96.561,96.6051,96.3996,96.5023,21900.0
2013-11-19 10:30:00,131.44,131.68,131.26,131.56,12000.0,96.451,96.6271,96.3189,96.539,12000.0
2013-11-19 10:40:00,131.45,131.56,131.3,131.34,66100.0,96.4583,96.539,96.3482,96.3776,66100.0
2013-11-19 10:50:00,131.39,131.39,131.17,131.28,25000.0,96.4143,96.4143,96.2528,96.3336,25000.0
2013-11-19 11:00:00,131.25,131.29,131.12,131.19,9200.0,96.3115,96.3409,96.2161,96.2675,9200.0
2013-11-19 11:10:00,131.13,131.17,130.87,130.95,29800.0,96.2235,96.2528,96.0327,96.0914,29800.0
2013-11-19 11:20:00,130.94,130.96,130.75,130.82,23200.0,96.0841,96.0987,95.9446,95.996,23200.0
2013-11-19 11:30:00,130.82,130.97,130.75,130.75,21800.0,95.996,96.1061,95.9446,95.9446,21800.0
2013-11-19 11:40:00,130.75,130.75,130.58,130.71,25300.0,95.9446,95.9446,95.8199,95.9153,25300.0
2013-11-19 11:50:00,130.74,130.97,130.74,130.94,10800.0,95.9373,96.1061,95.9373,96.0841,10800.0
2013-11-19 12:00:00,130.97,131.22,130.92,131.21,35600.0,96.1061,96.2895,96.0694,96.2822,35600.0
2013-11-19 12:10:00,131.19,131.25,131.0,131.02,9500.0,96.2675,96.3115,96.1281,96.1428,9500.0
2013-11-19 12:20:00,131.03,131.11,130.93,130.93,11100.0,96.1501,96.2088,96.0767,96.0767,11100.0
2013-11-19 12:30:00,130.95,130.95,130.84,130.84,10200.0,96.0914,96.0914,96.0107,96.0107,10200.0
2013-11-19 12:40:00,130.8,130.81,130.71,130.81,14900.0,95.9813,95.9887,95.9153,95.9887,14900.0
2013-11-19 12:50:00,130.79,130.79,130.42,130.43,20700.0,95.974,95.974,95.7025,95.7098,20700.0
2013-11-19 13:00:00,130.41,130.47,130.33,130.42,16100.0,95.6951,95.7392,95.6364,95.7025,16100.0
2013-11-19 13:10:00,130.41,130.43,130.12,130.12,24600.0,95.6951,95.7098,95.4823,95.4823,24600.0
2013-11-19 13:20:00,130.12,130.16,129.6,129.66,32200.0,95.4823,95.5117,95.1008,95.1448,32200.0
2013-11-19 13:30:00,129.66,130.04,129.5,129.88,41200.0,95.1448,95.4236,95.0274,95.3062,41200.0
2013-11-19 13:40:00,129.85,130.08,129.85,129.89,13200.0,95.2842,95.453,95.2842,95.3136,13200.0
2013-11-19 13:50:00,129.85,129.92,129.7,129.74,12700.0,95.2842,95.3356,95.1741,95.2035,12700.0
2013-11-19 14:00:00,129.72,129.98,129.56,129.56,23300.0,95.1888,95.3796,95.0714,95.0714,23300.0
2013-11-19 14:10:00,129.56,129.85,129.54,129.74,10000.0,95.0714,95.2842,95.0567,95.2035,10000.0
2013-11-19 14:20:00,129.75,129.75,129.56,129.59,7100.0,95.2108,95.2108,95.0714,95.0934,7100.0
2013-11-19 14:30:00,129.58,130.05,129.57,130.05,24500.0,95.0861,95.431,95.0787,95.431,24500.0
2013-11-19 14:40:00,130.06,130.1,129.97,129.99,16600.0,95.4383,95.4677,95.3723,95.3869,16600.0
2013-11-19 14:50:00,129.97,129.99,129.9,129.92,11700.0,95.3723,95.3869,95.3209,95.3356,11700.0
2013-11-19 15:00:00,129.92,130.13,129.9,130.09,12100.0,95.3356,95.4897,95.3209,95.4603,12100.0
2013-11-19 15:10:00,130.08,130.25,130.07,130.2,16300.0,95.453,95.5777,95.4457,95.541,16300.0
2013-11-19 15:20:00,130.18,130.18,130.05,130.12,12400.0,95.5264,95.5264,95.431,95.4823,12400.0
2013-11-19 15:30:00,130.11,130.13,129.9,129.92,20700.0,95.475,95.4897,95.3209,95.3356,20700.0
2013-11-19 15:40:00,129.94,129.99,129.87,129.95,32800.0,95.3503,95.3869,95.2989,95.3576,32800.0
2013-11-19 15:50:00,129.99,130.11,129.9,130.02,55800.0,95.3869,95.475,95.3209,95.409,55800.0
2013-11-20 09:30:00,130.64,131.0,130.28,130.44,26800.0,95.8639,96.1281,95.5997,95.7172,26800.0
2013-11-20 09:40:00,130.25,130.33,129.6,129.94,22800.0,95.5777,95.6364,95.1008,95.3503,22800.0
2013-11-20 09:50:00,129.97,129.97,129.37,129.83,20900.0,95.3723,95.3723,94.932,95.2695,20900.0
2013-11-20 10:00:00,129.89,129.9,129.51,129.73,9800.0,95.3136,95.3209,95.0347,95.1962,9800.0
2013-11-20 10:10:00,129.8,129.99,129.65,129.99,22100.0,95.2475,95.3869,95.1375,95.3869,22100.0
2013-11-20 10:20:00,130.02,130.5,130.02,130.15,50000.0,95.409,95.7612,95.409,95.5044,50000.0
2013-11-20 10:30:00,130.07,130.17,129.74,129.99,10000.0,95.4457,95.519,95.2035,95.3869,10000.0
2013-11-20 10:40:00,129.94,129.99,129.72,129.99,10900.0,95.3503,95.3869,95.1888,95.3869,10900.0
2013-11-20 10:50:00,129.93,129.93,129.66,129.85,15900.0,95.3429,95.3429,95.1448,95.2842,15900.0
2013-11-20 11:00:00,129.79,129.83,129.42,129.7,25100.0,95.2402,95.2695,94.9687,95.1741,25100.0
2013-11-20 11:10:00,129.72,129.72,129.43,129.55,18400.0,95.1888,95.1888,94.976,95.0641,18400.0
2013-11-20 11:20:00,129.54,129.65,129.52,129.56,14600.0,95.0567,95.1375,95.0421,95.0714,14600.0
2013-11-20 11:30:00,129.62,129.81,129.59,129.68,12600.0,95.1154,95.2549,95.0934,95.1595,12600.0
2013-11-20 11:40:00,129.69,129.69,129.55,129.55,11600.0,95.1668,95.1668,95.0641,95.0641,11600.0
2013-11-20 11:50:00,129.59,129.75,129.56,129.56,18500.0,95.0934,95.2108,95.0714,95.0714,18500.0
2013-11-20 12:00:00,129.61,129.88,129.59,129.74,17700.0,95.1081,95.3062,95.0934,95.2035,17700.0
2013-11-20 12:10:00,129.75,129.78,129.63,129.74,12400.0,95.2108,95.2328,95.1228,95.2035,12400.0
2013-11-20 12:20:00,129.74,129.81,129.59,129.61,11100.0,95.2035,95.2549,95.0934,95.1081,11100.0
2013-11-20 12:30:00,129.58,129.63,129.51,129.59,11300.0,95.0861,95.1228,95.0347,95.0934,11300.0
2013-11-20 12:40:00,129.57,129.58,129.44,129.44,13900.0,95.0787,95.0861,94.9834,94.9834,13900.0
2013-11-20 12:50:00,129.47,129.47,129.23,129.33,17400.0,95.0054,95.0054,94.8293,94.9026,17400.0
2013-11-20 13:00:00,129.4,129.45,129.31,129.31,8600.0,94.954,94.9907,94.888,94.888,8600.0
2013-11-20 13:10:00,129.3,129.33,129.26,129.26,10300.0,94.8806,94.9026,94.8513,94.8513,10300.0
2013-11-20 13:20:00,129.27,129.33,129.26,129.31,6100.0,94.8586,94.9026,94.8513,94.888,6100.0
2013-11-20 13:30:00,129.33,129.33,129.26,129.28,10600.0,94.9026,94.9026,94.8513,94.8659,10600.0
2013-11-20 13:40:00,129.35,129.37,129.3,129.31,10900.0,94.9173,94.932,94.8806,94.888,10900.0
2013-11-20 13:50:00,129.32,129.33,129.23,129.33,14600.0,94.8953,94.9026,94.8293,94.9026,14600.0
2013-11-20 14:00:00,129.28,129.47,129.05,129.2,36900.0,94.8659,95.0054,94.6972,94.8072,36900.0
2013-11-20 14:10:00,129.16,129.24,128.94,129.24,27400.0,94.7779,94.8366,94.6165,94.8366,27400.0
2013-11-20 14:20:00,129.24,129.27,129.02,129.13,18200.0,94.8366,94.8586,94.6752,94.7559,18200.0
2013-11-20 14:30:00,129.12,129.17,128.88,128.96,29900.0,94.7485,94.7852,94.5724,94.6311,29900.0
2013-11-20 14:40:00,128.97,129.04,128.78,129.02,16500.0,94.6385,94.6898,94.499,94.6752,16500.0
2013-11-20 14:50:00,129.01,129.01,128.57,128.78,23800.0,94.6678,94.6678,94.3449,94.499,23800.0
2013-11-20 15:00:00,128.7,128.78,128.3,128.33,22600.0,94.4403,94.499,94.1468,94.1688,22600.0
2013-11-20 15:10:00,128.33,128.57,128.33,128.56,22000.0,94.1688,94.3449,94.1688,94.3376,22000.0
2013-11-20 15:20:00,128.56,128.61,128.44,128.45,51700.0,94.3376,94.3743,94.2496,94.2569,51700.0
2013-11-20 15:30:00,128.45,128.52,128.3,128.52,26000.0,94.2569,94.3083,94.1468,94.3083,26000.0
2013-11-20 15:40:00,128.53,128.76,128.47,128.57,40000.0,94.3156,94.4844,94.2716,94.3449,40000.0
2013-11-20 15:50:00,128.56,128.82,128.48,128.73,85600.0,94.3376,94.5284,94.2789,94.4624,85600.0
2013-11-21 09:30:00,128.99,129.77,128.86,129.25,53000.0,94.6531,95.2255,94.5577,94.8439,53000.0
2013-11-21 09:40:00,129.26,129.55,129.0,129.01,21300.0,94.8513,95.0641,94.6605,94.6678,21300.0
2013-11-21 09:50:00,129.0,129.38,128.9,129.1,23500.0,94.6605,94.9393,94.5871,94.7339,23500.0
2013-11-21 10:00:00,129.06,129.49,129.06,129.41,14000.0,94.7045,95.02,94.7045,94.9613,14000.0
2013-11-21 10:10:00,129.46,129.72,129.38,129.43,14900.0,94.998,95.1888,94.9393,94.976,14900.0
2013-11-21 10:20:00,129.41,129.69,129.41,129.51,9400.0,94.9613,95.1668,94.9613,95.0347,9400.0
2013-11-21 10:30:00,129.51,129.67,129.42,129.55,7700.0,95.0347,95.1521,94.9687,95.0641,7700.0
2013-11-21 10:40:00,129.56,129.8,129.56,129.75,11300.0,95.0714,95.2475,95.0714,95.2108,11300.0
2013-11-21 10:50:00,129.75,129.89,129.55,129.57,28300.0,95.2108,95.3136,95.0641,95.0787,28300.0
2013-11-21 11:00:00,129.57,129.61,129.4,129.41,17200.0,95.0787,95.1081,94.954,94.9613,17200.0
2013-11-21 11:10:00,129.4,129.62,129.4,129.58,13300.0,94.954,95.1154,94.954,95.0861,13300.0
2013-11-21 11:20:00,129.61,129.71,129.52,129.71,15200.0,95.1081,95.1815,95.0421,95.1815,15200.0
2013-11-21 11:30:00,129.72,129.78,129.51,129.51,13700.0,95.1888,95.2328,95.0347,95.0347,13700.0
2013-11-21 11:40:00,129.5,129.62,129.46,129.58,12800.0,95.0274,95.1154,94.998,95.0861,12800.0
2013-11-21 11:50:00,129.58,129.59,129.37,129.47,6100.0,95.0861,95.0934,94.932,95.0054,6100.0
2013-11-21 12:00:00,129.47,129.48,129.24,129.42,8300.0,95.0054,95.0127,94.8366,94.9687,8300.0
2013-11-21 12:10:00,129.34,129.42,129.18,129.3,11500.0,94.91,94.9687,94.7926,94.8806,11500.0
2013-11-21 12:20:00,129.29,129.38,129.23,129.38,9600.0,94.8733,94.9393,94.8293,94.9393,9600.0
2013-11-21 12:30:00,129.35,129.35,129.19,129.22,5000.0,94.9173,94.9173,94.7999,94.8219,5000.0
2013-11-21 12:40:00,129.25,129.34,129.14,129.19,8100.0,94.8439,94.91,94.7632,94.7999,8100.0
2013-11-21 12:50:00,129.19,129.25,129.16,129.19,22700.0,94.7999,94.8439,94.7779,94.7999,22700.0
2013-11-21 13:00:00,129.21,129.35,129.18,129.22,5800.0,94.8146,94.9173,94.7926,94.8219,5800.0
2013-11-21 13:10:00,129.27,129.36,129.17,129.35,12400.0,94.8586,94.9247,94.7852,94.9173,12400.0
2013-11-21 13:20:00,129.35,129.4,129.2,129.21,6600.0,94.9173,94.954,94.8072,94.8146,6600.0
2013-11-21 13:30:00,129.28,129.35,129.26,129.35,4600.0,94.8659,94.9173,94.8513,94.9173,4600.0
2013-11-21 13:40:00,129.36,129.58,129.31,129.42,9600.0,94.9247,95.0861,94.888,94.9687,9600.0
2013-11-21 13:50:00,129.46,129.64,129.36,129.43,24200.0,94.998,95.1301,94.9247,94.976,24200.0
2013-11-21 14:00:00,129.46,129.46,129.25,129.28,8100.0,94.998,94.998,94.8439,94.8659,8100.0
2013-11-21 14:10:00,129.27,129.33,129.19,129.33,6200.0,94.8586,94.9026,94.7999,94.9026,6200.0
2013-11-21 14:20:00,129.34,129.35,129.23,129.28,11900.0,94.91,94.9173,94.8293,94.8659,11900.0
2013-11-21 14:30:00,129.27,129.27,128.95,128.98,22900.0,94.8586,94.8586,94.6238,94.6458,22900.0
2013-11-21 14:40:00,129.0,129.17,128.95,129.01,15200.0,94.6605,94.7852,94.6238,94.6678,15200.0
2013-11-21 14:50:00,129.02,129.05,128.95,128.98,14100.0,94.6752,94.6972,94.6238,94.6458,14100.0
2013-11-21 15:00:00,129.03,129.19,129.01,129.15,14400.0,94.6825,94.7999,94.6678,94.7706,14400.0
2013-11-21 15:10:00,129.17,129.35,129.17,129.33,16700.0,94.7852,94.9173,94.7852,94.9026,16700.0
2013-11-21 15:20:00,129.35,129.38,129.29,129.33,22400.0,94.9173,94.9393,94.8733,94.9026,22400.0
2013-11-21 15:30:00,129.35,129.39,129.28,129.35,26200.0,94.9173,94.9467,94.8659,94.9173,26200.0
2013-11-21 15:40:00,129.35,129.39,129.14,129.14,32000.0,94.9173,94.9467,94.7632,94.7632,32000.0
2013-11-21 15:50:00,129.14,129.34,129.06,129.27,56200.0,94.7632,94.91,94.7045,94.8586,56200.0
2013-11-22 09:30:00,129.01,129.37,128.7,129.13,31800.0,94.6678,94.932,94.4403,94.7559,31800.0
2013-11-22 09:40:00,129.02,129.32,128.75,129.32,15400.0,94.6752,94.8953,94.477,94.8953,15400.0
2013-11-22 09:50:00,129.39,129.52,129.3,129.3,16000.0,94.9467,95.0421,94.8806,94.8806,16000.0
2013-11-22 10:00:00,129.25,129.3,129.0,129.09,9800.0,94.8439,94.8806,94.6605,94.7265,9800.0
2013-11-22 10:10:00,129.14,129.34,129.14,129.21,7900.0,94.7632,94.91,94.7632,94.8146,7900.0
2013-11-22 10:20:00,129.18,129.5,129.18,129.35,13800.0,94.7926,95.0274,94.7926,94.9173,13800.0
2013-11-22 10:30:00,129.39,129.71,129.37,129.71,9600.0,94.9467,95.1815,94.932,95.1815,9600.0
2013-11-22 10:40:00,129.65,129.72,129.53,129.61,8100.0,95.1375,95.1888,95.0494,95.1081,8100.0
2013-11-22 10:50:00,129.59,129.78,129.47,129.72,21300.0,95.0934,95.2328,95.0054,95.1888,21300.0
2013-11-22 11:00:00,129.65,129.9,129.65,129.85,24700.0,95.1375,95.3209,95.1375,95.2842,24700.0
2013-11-22 11:10:00,129.82,129.95,129.78,129.87,16000.0,95.2622,95.3576,95.2328,95.2989,16000.0
2013-11-22 11:20:00,129.91,129.91,129.69,129.69,25400.0,95.3282,95.3282,95.1668,95.1668,25400.0
2013-11-22 11:30:00,129.67,129.85,129.65,129.72,7500.0,95.1521,95.2842,95.1375,95.1888,7500.0
2013-11-22 11:40:00,129.68,129.79,129.63,129.64,12300.0,95.1595,95.2402,95.1228,95.1301,12300.0
2013-11-22 11:50:00,129.71,129.79,129.68,129.79,6300.0,95.1815,95.2402,95.1595,95.2402,6300.0
2013-11-22 12:00:00,129.81,129.88,129.76,129.78,8700.0,95.2549,95.3062,95.2182,95.2328,8700.0
2013-11-22 12:10:00,129.71,129.93,129.71,129.93,4600.0,95.1815,95.3429,95.1815,95.3429,4600.0
2013-11-22 12:20:00,129.93,129.96,129.87,129.92,9600.0,95.3429,95.3649,95.2989,95.3356,9600.0
2013-11-22 12:30:00,129.91,130.0,129.91,129.98,3300.0,95.3282,95.3943,95.3282,95.3796,3300.0
2013-11-22 12:40:00,129.99,129.99,129.94,129.96,9600.0,95.3869,95.3869,95.3503,95.3649,9600.0
2013-11-22 12:50:00,129.98,129.98,129.89,129.95,10200.0,95.3796,95.3796,95.3136,95.3576,10200.0
2013-11-22 13:00:00,129.92,130.03,129.87,130.03,8400.0,95.3356,95.4163,95.2989,95.4163,8400.0
2013-11-22 13:10:00,130.01,130.07,129.93,129.93,2700.0,95.4016,95.4457,95.3429,95.3429,2700.0
2013-11-22 13:20:00,129.93,129.98,129.81,129.83,6400.0,95.3429,95.3796,95.2549,95.2695,6400.0
2013-11-22 13:30:00,129.81,129.84,129.67,129.68,6400.0,95.2549,95.2769,95.1521,95.1595,6400.0
2013-11-22 13:40:00,129.67,129.69,129.48,129.54,9900.0,95.1521,95.1668,95.0127,95.0567,9900.0
2013-11-22 13:50:00,129.54,129.69,129.54,129.68,21900.0,95.0567,95.1668,95.0567,95.1595,21900.0
2013-11-22 14:00:00,129.7,129.7,129.55,129.66,7400.0,95.1741,95.1741,95.0641,95.1448,7400.0
2013-11-22 14:10:00,129.64,129.74,129.63,129.73,9300.0,95.1301,95.2035,95.1228,95.1962,9300.0
2013-11-22 14:20:00,129.72,129.75,129.69,129.7,18000.0,95.1888,95.2108,95.1668,95.1741,18000.0
2013-11-22 14:30:00,129.69,129.85,129.69,129.78,12100.0,95.1668,95.2842,95.1668,95.2328,12100.0
2013-11-22 14:40:00,129.77,130.07,129.75,129.94,12100.0,95.2255,95.4457,95.2108,95.3503,12100.0
2013-11-22 14:50:00,129.93,130.04,129.93,129.97,7800.0,95.3429,95.4236,95.3429,95.3723,7800.0
2013-11-22 15:00:00,129.99,130.13,129.98,130.12,11300.0,95.3869,95.4897,95.3796,95.4823,11300.0
2013-11-22 15:10:00,130.14,130.2,130.09,130.19,15800.0,95.497,95.541,95.4603,95.5337,15800.0
2013-11-22 15:20:00,130.18,130.19,130.05,130.05,13700.0,95.5264,95.5337,95.431,95.431,13700.0
2013-11-22 15:30:00,130.05,130.22,130.05,130.2,18600.0,95.431,95.5557,95.431,95.541,18600.0
2013-11-22 15:40:00,130.21,130.35,130.2,130.3,34700.0,95.5484,95.6511,95.541,95.6144,34700.0
2013-11-22 15:50:00,130.29,130.4,130.25,130.28,92900.0,95.6071,95.6878,95.5777,95.5997,92900.0
2013-11-25 09:30:00,130.9,131.47,130.66,131.21,39300.0,96.0547,96.473,95.8786,96.2822,39300.0
2013-11-25 09:40:00,131.2,131.61,131.03,131.12,27300.0,96.2748,96.5757,96.1501,96.2161,27300.0
2013-11-25 09:50:00,131.16,131.16,130.7,130.91,13500.0,96.2455,96.2455,95.9079,96.062,13500.0
2013-11-25 10:00:00,130.91,131.09,130.72,130.77,22000.0,96.062,96.1941,95.9226,95.9593,22000.0
2013-11-25 10:10:00,130.85,130.93,130.75,130.88,15100.0,96.018,96.0767,95.9446,96.04,15100.0
2013-11-25 10:20:00,130.85,130.94,130.67,130.78,8600.0,96.018,96.0841,95.8859,95.9667,8600.0
2013-11-25 10:30:00,130.77,130.86,130.71,130.81,7500.0,95.9593,96.0254,95.9153,95.9887,7500.0
2013-11-25 10:40:00,130.82,130.89,130.7,130.82,13900.0,95.996,96.0474,95.9079,95.996,13900.0
2013-11-25 10:50:00,130.78,130.81,130.65,130.79,26300.0,95.9667,95.9887,95.8713,95.974,26300.0
2013-11-25 11:00:00,130.8,130.98,130.76,130.87,20600.0,95.9813,96.1134,95.952,96.0327,20600.0
2013-11-25 11:10:00,130.84,131.26,130.8,131.21,69300.0,96.0107,96.3189,95.9813,96.2822,69300.0
2013-11-25 11:20:00,131.22,131.48,131.18,131.18,51500.0,96.2895,96.4803,96.2602,96.2602,51500.0
2013-11-25 11:30:00,131.23,131.23,131.0,131.1,6100.0,96.2969,96.2969,96.1281,96.2015,6100.0
2013-11-25 11:40:00,131.07,131.07,130.82,130.86,20000.0,96.1795,96.1795,95.996,96.0254,20000.0
2013-11-25 11:50:00,130.86,130.97,130.81,130.81,17800.0,96.0254,96.1061,95.9887,95.9887,17800.0
2013-11-25 12:00:00,130.82,130.9,130.72,130.74,11700.0,95.996,96.0547,95.9226,95.9373,11700.0
2013-11-25 12:10:00,130.74,130.88,130.67,130.86,36000.0,95.9373,96.04,95.8859,96.0254,36000.0
2013-11-25 12:20:00,130.83,130.96,130.59,130.96,24400.0,96.0033,96.0987,95.8272,96.0987,24400.0
2013-11-25 12:30:00,130.96,130.96,130.68,130.74,5300.0,96.0987,96.0987,95.8933,95.9373,5300.0
2013-11-25 12:40:00,130.75,130.82,130.59,130.62,13200.0,95.9446,95.996,95.8272,95.8492,13200.0
2013-11-25 12:50:00,130.61,130.77,130.61,130.75,4000.0,95.8419,95.9593,95.8419,95.9446,4000.0
2013-11-25 13:00:00,130.77,130.78,130.67,130.77,9700.0,95.9593,95.9667,95.8859,95.9593,9700.0
2013-11-25 13:10:00,130.78,130.83,130.71,130.72,5100.0,95.9667,96.0033,95.9153,95.9226,5100.0
2013-11-25 13:20:00,130.68,130.69,130.59,130.61,10800.0,95.8933,95.9006,95.8272,95.8419,10800.0
2013-11-25 13:30:00,130.58,130.75,130.54,130.75,8300.0,95.8199,95.9446,95.7905,95.9446,8300.0
2013-11-25 13:40:00,130.72,130.87,130.64,130.87,7700.0,95.9226,96.0327,95.8639,96.0327,7700.0
2013-11-25 13:50:00,130.87,130.95,130.86,130.9,18200.0,96.0327,96.0914,96.0254,96.0547,18200.0
2013-11-25 14:00:00,130.89,130.98,130.89,130.95,12500.0,96.0474,96.1134,96.0474,96.0914,12500.0
2013-11-25 14:10:00,130.96,131.08,130.95,131.08,5800.0,96.0987,96.1868,96.0914,96.1868,5800.0
2013-11-25 14:20:00,131.1,131.12,130.98,131.06,6900.0,96.2015,96.2161,96.1134,96.1721,6900.0
2013-11-25 14:30:00,131.03,131.24,131.03,131.23,17300.0,96.1501,96.3042,96.1501,96.2969,17300.0
2013-11-25 14:40:00,131.24,131.34,131.19,131.31,22200.0,96.3042,96.3776,96.2675,96.3556,22200.0
2013-11-25 14:50:00,131.29,131.32,131.23,131.24,13400.0,96.3409,96.3629,96.2969,96.3042,13400.0
2013-11-25 15:00:00,131.23,131.23,130.96,130.96,20200.0,96.2969,96.2969,96.0987,96.0987,20200.0
2013-11-25 15:10:00,130.96,130.96,130.67,130.76,27900.0,96.0987,96.0987,95.8859,95.952,27900.0
2013-11-25 15:20:00,130.74,130.82,130.66,130.75,21900.0,95.9373,95.996,95.8786,95.9446,21900.0
2013-11-25 15:30:00,130.74,130.75,130.62,130.65,21100.0,95.9373,95.9446,95.8492,95.8713,21100.0
2013-11-25 15:40:00,130.68,130.89,130.66,130.85,29400.0,95.8933,96.0474,95.8786,96.018,29400.0
2013-11-25 15:50:00,130.84,130.87,130.69,130.83,69200.0,96.0107,96.0327,95.9006,96.0033,69200.0
2013-11-26 09:30:00,130.8,131.21,130.5,131.06,28300.0,95.9813,96.2822,95.7612,96.1721,28300.0
2013-11-26 09:40:00,131.08,131.15,130.56,130.81,10400.0,96.1868,96.2382,95.8052,95.9887,10400.0
2013-11-26 09:50:00,130.72,130.94,130.64,130.71,5600.0,95.9226,96.0841,95.8639,95.9153,5600.0
2013-11-26 10:00:00,130.71,130.95,130.57,130.68,9200.0,95.9153,96.0914,95.8126,95.8933,9200.0
2013-11-26 10:10:00,130.65,131.06,130.65,131.06,6000.0,95.8713,96.1721,95.8713,96.1721,6000.0
2013-11-26 10:20:00,131.1,131.21,130.93,131.01,8300.0,96.2015,96.2822,96.0767,96.1354,8300.0
2013-11-26 10:30:00,130.96,131.04,130.82,130.88,6100.0,96.0987,96.1574,95.996,96.04,6100.0
2013-11-26 10:40:00,130.88,131.01,130.82,130.96,4500.0,96.04,96.1354,95.996,96.0987,4500.0
2013-11-26 10:50:00,131.0,131.12,130.9,131.03,10800.0,96.1281,96.2161,96.0547,96.1501,10800.0
2013-11-26 11:00:00,131.05,131.19,130.94,130.94,8800.0,96.1648,96.2675,96.0841,96.0841,8800.0
2013-11-26 11:10:00,130.99,131.26,130.99,131.13,7700.0,96.1207,96.3189,96.1207,96.2235,7700.0
2013-11-26 11:20:00,131.14,131.22,131.02,131.02,8000.0,96.2308,96.2895,96.1428,96.1428,8000.0
2013-11-26 11:30:00,131.04,131.21,130.97,130.97,11700.0,96.1574,96.2822,96.1061,96.1061,11700.0
2013-11-26 11:40:00,130.99,131.21,130.99,131.17,5400.0,96.1207,96.2822,96.1207,96.2528,5400.0
2013-11-26 11:50:00,131.21,131.34,130.97,131.03,14800.0,96.2822,96.3776,96.1061,96.1501,14800.0
2013-11-26 12:00:00,130.99,131.2,130.99,131.11,10300.0,96.1207,96.2748,96.1207,96.2088,10300.0
2013-11-26 12:10:00,131.0,131.22,130.96,131.19,35300.0,96.1281,96.2895,96.0987,96.2675,35300.0
2013-11-26 12:20:00,131.19,131.26,131.1,131.19,8100.0,96.2675,96.3189,96.2015,96.2675,8100.0
2013-11-26 12:30:00,131.16,131.16,131.01,131.07,16300.0,96.2455,96.2455,96.1354,96.1795,16300.0
2013-11-26 12:40:00,131.1,131.19,131.08,131.13,6100.0,96.2015,96.2675,96.1868,96.2235,6100.0
2013-11-26 12:50:00,131.15,131.15,131.06,131.08,9300.0,96.2382,96.2382,96.1721,96.1868,9300.0
2013-11-26 13:00:00,131.11,131.13,131.0,131.06,5200.0,96.2088,96.2235,96.1281,96.1721,5200.0
2013-11-26 13:10:00,131.09,131.09,130.96,131.01,16900.0,96.1941,96.1941,96.0987,96.1354,16900.0
2013-11-26 13:20:00,131.05,131.16,131.02,131.07,11900.0,96.1648,96.2455,96.1428,96.1795,11900.0
2013-11-26 13:30:00,131.09,131.2,131.01,131.01,10000.0,96.1941,96.2748,96.1354,96.1354,10000.0
2013-11-26 13:40:00,131.04,131.19,131.01,131.03,10600.0,96.1574,96.2675,96.1354,96.1501,10600.0
2013-11-26 13:50:00,131.03,131.1,131.02,131.08,12500.0,96.1501,96.2015,96.1428,96.1868,12500.0
2013-11-26 14:00:00,131.13,131.17,131.03,131.05,14400.0,96.2235,96.2528,96.1501,96.1648,14400.0
2013-11-26 14:10:00,131.06,131.08,130.9,130.94,8000.0,96.1721,96.1868,96.0547,96.0841,8000.0
2013-11-26 14:20:00,130.93,131.07,130.92,130.96,12400.0,96.0767,96.1795,96.0694,96.0987,12400.0
2013-11-26 14:30:00,131.0,131.13,130.94,131.0,29400.0,96.1281,96.2235,96.0841,96.1281,29400.0
2013-11-26 14:40:00,131.0,131.08,130.96,131.06,19400.0,96.1281,96.1868,96.0987,96.1721,19400.0
2013-11-26 14:50:00,131.1,131.19,131.1,131.15,8900.0,96.2015,96.2675,96.2015,96.2382,8900.0
2013-11-26 15:00:00,131.14,131.16,131.03,131.1,16300.0,96.2308,96.2455,96.1501,96.2015,16300.0
2013-11-26 15:10:00,131.13,131.18,131.07,131.13,13100.0,96.2235,96.2602,96.1795,96.2235,13100.0
2013-11-26 15:20:00,131.13,131.21,131.13,131.19,13900.0,96.2235,96.2822,96.2235,96.2675,13900.0
2013-11-26 15:30:00,131.19,131.37,131.18,131.34,21500.0,96.2675,96.3996,96.2602,96.3776,21500.0
2013-11-26 15:40:00,131.35,131.41,131.01,131.05,38300.0,96.3849,96.4289,96.1354,96.1648,38300.0
2013-11-26 15:50:00,131.06,131.11,130.89,130.98,88700.0,96.1721,96.2088,96.0474,96.1134,88700.0
2013-11-27 09:30:00,131.51,131.59,131.0,131.0,27000.0,96.5023,96.561,96.1281,96.1281,27000.0
2013-11-27 09:40:00,131.08,131.71,131.02,131.66,14600.0,96.1868,96.6491,96.1428,96.6124,14600.0
2013-11-27 09:50:00,131.71,131.77,131.51,131.51,7600.0,96.6491,96.6931,96.5023,96.5023,7600.0
2013-11-27 10:00:00,131.53,131.7,131.3,131.53,19200.0,96.517,96.6417,96.3482,96.517,19200.0
2013-11-27 10:10:00,131.59,131.75,131.54,131.71,13000.0,96.561,96.6784,96.5243,96.6491,13000.0
2013-11-27 10:20:00,131.68,131.98,131.64,131.88,15600.0,96.6271,96.8472,96.5977,96.7738,15600.0
2013-11-27 10:30:00,131.8,132.13,131.8,132.13,12300.0,96.7151,96.9573,96.7151,96.9573,12300.0
2013-11-27 10:40:00,132.13,132.23,132.09,132.22,12600.0,96.9573,97.0307,96.9279,97.0233,12600.0
2013-11-27 10:50:00,132.23,132.45,132.18,132.45,26100.0,97.0307,97.1921,96.994,97.1921,26100.0
2013-11-27 11:00:00,132.45,132.49,132.36,132.39,17300.0,97.1921,97.2215,97.1261,97.1481,17300.0
2013-11-27 11:10:00,132.39,132.61,132.39,132.47,21200.0,97.1481,97.3095,97.1481,97.2068,21200.0
2013-11-27 11:20:00,132.55,132.71,132.44,132.7,17100.0,97.2655,97.3829,97.1848,97.3756,17100.0
2013-11-27 11:30:00,132.72,132.79,132.65,132.7,19600.0,97.3902,97.4416,97.3389,97.3756,19600.0
2013-11-27 11:40:00,132.64,132.65,132.47,132.54,19600.0,97.3315,97.3389,97.2068,97.2581,19600.0
2013-11-27 11:50:00,132.52,132.55,132.21,132.23,20300.0,97.2435,97.2655,97.016,97.0307,20300.0
2013-11-27 12:00:00,132.1,132.12,132.01,132.01,7800.0,96.9353,96.9499,96.8692,96.8692,7800.0
2013-11-27 12:10:00,132.0,132.16,131.93,132.12,13000.0,96.8619,96.9793,96.8105,96.9499,13000.0
2013-11-27 12:20:00,132.12,132.33,132.08,132.33,19300.0,96.9499,97.104,96.9206,97.104,19300.0
2013-11-27 12:30:00,132.34,132.42,132.31,132.42,15400.0,97.1114,97.1701,97.0894,97.1701,15400.0
2013-11-27 12:40:00,132.4,132.45,132.32,132.34,10300.0,97.1554,97.1921,97.0967,97.1114,10300.0
2013-11-27 12:50:00,132.34,132.34,131.98,131.99,4500.0,97.1114,97.1114,96.8472,96.8546,4500.0
2013-11-27 13:00:00,131.98,132.0,131.82,131.89,17100.0,96.8472,96.8619,96.7298,96.7812,17100.0
2013-11-27 13:10:00,131.91,132.0,131.81,131.82,7300.0,96.7958,96.8619,96.7225,96.7298,7300.0
2013-11-27 13:20:00,131.81,131.98,131.78,131.95,5300.0,96.7225,96.8472,96.7005,96.8252,5300.0
2013-11-27 13:30:00,132.01,132.07,131.85,132.07,24300.0,96.8692,96.9133,96.7518,96.9133,24300.0
2013-11-27 13:40:00,132.06,132.24,132.06,132.13,10200.0,96.9059,97.038,96.9059,96.9573,10200.0
2013-11-27 13:50:00,132.16,132.2,132.07,132.1,4100.0,96.9793,97.0086,96.9133,96.9353,4100.0
2013-11-27 14:00:00,132.08,132.29,132.08,132.28,8900.0,96.9206,97.0747,96.9206,97.0674,8900.0
2013-11-27 14:10:00,132.26,132.39,132.26,132.39,9500.0,97.0527,97.1481,97.0527,97.1481,9500.0
2013-11-27 14:20:00,132.38,132.6,132.36,132.58,22200.0,97.1407,97.3022,97.1261,97.2875,22200.0
2013-11-27 14:30:00,132.6,132.7,132.58,132.69,10700.0,97.3022,97.3756,97.2875,97.3682,10700.0
2013-11-27 14:40:00,132.71,132.78,132.69,132.74,14600.0,97.3829,97.4343,97.3682,97.4049,14600.0
2013-11-27 14:50:00,132.74,132.77,132.67,132.69,8600.0,97.4049,97.4269,97.3535,97.3682,8600.0
2013-11-27 15:00:00,132.69,132.74,132.65,132.74,9200.0,97.3682,97.4049,97.3389,97.4049,9200.0
2013-11-27 15:10:00,132.77,132.77,132.7,132.71,9400.0,97.4269,97.4269,97.3756,97.3829,9400.0
2013-11-27 15:20:00,132.7,132.71,132.62,132.64,10400.0,97.3756,97.3829,97.3168,97.3315,10400.0
2013-11-27 15:30:00,132.67,132.75,132.66,132.74,23100.0,97.3535,97.4122,97.3462,97.4049,23100.0
2013-11-27 15:40:00,132.73,132.78,132.69,132.69,38900.0,97.3976,97.4343,97.3682,97.3682,38900.0
2013-11-27 15:50:00,132.69,132.76,132.62,132.65,81600.0,97.3682,97.4196,97.3168,97.3389,81600.0
2013-11-29 09:30:00,132.99,133.08,132.64,133.05,18900.0,97.5884,97.6544,97.3315,97.6324,18900.0
2013-11-29 09:40:00,132.99,133.14,132.33,132.68,9100.0,97.5884,97.6984,97.104,97.3609,9100.0
2013-11-29 09:50:00,132.64,132.64,132.34,132.43,10500.0,97.3315,97.3315,97.1114,97.1774,10500.0
2013-11-29 10:00:00,132.43,132.74,132.43,132.74,11200.0,97.1774,97.4049,97.1774,97.4049,11200.0
2013-11-29 10:10:00,132.73,132.73,132.56,132.56,6300.0,97.3976,97.3976,97.2728,97.2728,6300.0
2013-11-29 10:20:00,132.61,132.71,132.58,132.69,11300.0,97.3095,97.3829,97.2875,97.3682,11300.0
2013-11-29 10:30:00,132.69,132.82,132.67,132.81,14600.0,97.3682,97.4636,97.3535,97.4563,14600.0
2013-11-29 10:40:00,132.87,132.87,132.77,132.85,8900.0,97.5003,97.5003,97.4269,97.4856,8900.0
2013-11-29 10:50:00,132.85,133.04,132.78,132.93,19500.0,97.4856,97.625,97.4343,97.5443,19500.0
2013-11-29 11:00:00,132.96,133.04,132.87,133.04,8700.0,97.5663,97.625,97.5003,97.625,8700.0
2013-11-29 11:10:00,133.02,133.09,132.9,132.92,6800.0,97.6104,97.6617,97.5223,97.537,6800.0
2013-11-29 11:20:00,132.92,132.97,132.75,132.88,21000.0,97.537,97.5737,97.4122,97.5076,21000.0
2013-11-29 11:30:00,132.89,133.0,132.78,132.88,11000.0,97.515,97.5957,97.4343,97.5076,11000.0
2013-11-29 11:40:00,132.94,133.13,132.88,133.13,8900.0,97.5517,97.6911,97.5076,97.6911,8900.0
2013-11-29 11:50:00,133.14,133.17,133.08,133.17,27700.0,97.6984,97.7204,97.6544,97.7204,27700.0
2013-11-29 12:00:00,133.17,133.28,133.16,133.25,11300.0,97.7204,97.8012,97.7131,97.7791,11300.0
2013-11-29 12:10:00,133.22,133.31,133.21,133.24,4700.0,97.7571,97.8232,97.7498,97.7718,4700.0
2013-11-29 12:20:00,133.24,133.25,133.02,133.08,12400.0,97.7718,97.7791,97.6104,97.6544,12400.0
2013-11-29 12:30:00,133.07,133.14,132.93,133.0,11600.0,97.6471,97.6984,97.5443,97.5957,11600.0
2013-11-29 12:40:00,132.96,133.04,132.39,132.4,24800.0,97.5663,97.625,97.1481,97.1554,24800.0
2013-11-29 12:50:00,132.41,132.62,132.17,132.38,41100.0,97.1627,97.3168,96.9866,97.1407,41100.0
2013-12-02 09:30:00,132.55,132.94,132.05,132.52,34100.0,97.2655,97.5517,96.8986,97.2435,34100.0
2013-12-02 09:40:00,132.39,132.52,131.61,131.71,13100.0,97.1481,97.2435,96.5757,96.6491,13100.0
2013-12-02 09:50:00,131.72,132.26,131.67,132.11,13900.0,96.6564,97.0527,96.6197,96.9426,13900.0
2013-12-02 10:00:00,132.2,132.91,132.11,132.83,15100.0,97.0086,97.5296,96.9426,97.4709,15100.0
2013-12-02 10:10:00,132.94,132.99,132.57,132.9,19300.0,97.5517,97.5884,97.2802,97.5223,19300.0
2013-12-02 10:20:00,132.93,133.16,132.86,133.09,18200.0,97.5443,97.7131,97.493,97.6617,18200.0
2013-12-02 10:30:00,133.09,133.13,132.97,133.0,13900.0,97.6617,97.6911,97.5737,97.5957,13900.0
2013-12-02 10:40:00,133.08,133.38,133.05,133.28,25100.0,97.6544,97.8745,97.6324,97.8012,25100.0
2013-12-02 10:50:00,133.34,133.5,133.24,133.44,9600.0,97.8452,97.9626,97.7718,97.9186,9600.0
2013-12-02 11:00:00,133.49,133.54,133.34,133.43,23100.0,97.9553,97.9919,97.8452,97.9112,23100.0
2013-12-02 11:10:00,133.42,133.42,133.25,133.3,13600.0,97.9039,97.9039,97.7791,97.8158,13600.0
2013-12-02 11:20:00,133.3,133.38,133.22,133.25,11200.0,97.8158,97.8745,97.7571,97.7791,11200.0
2013-12-02 11:30:00,133.22,133.28,133.02,133.04,10000.0,97.7571,97.8012,97.6104,97.625,10000.0
2013-12-02 11:40:00,133.04,133.29,133.02,133.19,11900.0,97.625,97.8085,97.6104,97.7351,11900.0
2013-12-02 11:50:00,133.26,133.52,133.19,133.45,21900.0,97.7865,97.9773,97.7351,97.9259,21900.0
2013-12-02 12:00:00,133.43,133.45,133.28,133.4,19200.0,97.9112,97.9259,97.8012,97.8892,19200.0
2013-12-02 12:10:00,133.45,133.52,133.42,133.52,6700.0,97.9259,97.9773,97.9039,97.9773,6700.0
2013-12-02 12:20:00,133.52,133.68,133.52,133.66,21100.0,97.9773,98.0947,97.9773,98.08,21100.0
2013-12-02 12:30:00,133.65,133.86,133.62,133.76,20000.0,98.0727,98.2268,98.0506,98.1534,20000.0
2013-12-02 12:40:00,133.76,133.89,133.72,133.84,14400.0,98.1534,98.2488,98.124,98.2121,14400.0
2013-12-02 12:50:00,133.85,134.05,133.84,133.98,30900.0,98.2194,98.3662,98.2121,98.3148,30900.0
2013-12-02 13:00:00,133.95,134.01,133.7,133.7,20300.0,98.2928,98.3368,98.1094,98.1094,20300.0
2013-12-02 13:10:00,133.75,133.75,133.37,133.41,6100.0,98.146,98.146,97.8672,97.8965,6100.0
2013-12-02 13:20:00,133.36,133.56,133.36,133.39,16900.0,97.8599,98.0066,97.8599,97.8819,16900.0
2013-12-02 13:30:00,133.4,133.5,133.34,133.5,9000.0,97.8892,97.9626,97.8452,97.9626,9000.0
2013-12-02 13:40:00,133.51,133.51,133.28,133.28,6400.0,97.9699,97.9699,97.8012,97.8012,6400.0
2013-12-02 13:50:00,133.25,133.51,133.25,133.51,7000.0,97.7791,97.9699,97.7791,97.9699,7000.0
2013-12-02 14:00:00,133.55,133.65,133.43,133.48,14500.0,97.9993,98.0727,97.9112,97.9479,14500.0
2013-12-02 14:10:00,133.48,133.54,133.38,133.45,20600.0,97.9479,97.9919,97.8745,97.9259,20600.0
2013-12-02 14:20:00,133.45,133.66,133.42,133.66,35800.0,97.9259,98.08,97.9039,98.08,35800.0
2013-12-02 14:30:00,133.63,133.69,133.59,133.65,15300.0,98.058,98.102,98.0286,98.0727,15300.0
2013-12-02 14:40:00,133.66,133.66,133.39,133.59,12200.0,98.08,98.08,97.8819,98.0286,12200.0
2013-12-02 14:50:00,133.58,133.73,133.55,133.7,14300.0,98.0213,98.1314,97.9993,98.1094,14300.0
2013-12-02 15:00:00,133.68,133.7,133.51,133.55,18600.0,98.0947,98.1094,97.9699,97.9993,18600.0
2013-12-02 15:10:00,133.55,133.55,133.38,133.47,18100.0,97.9993,97.9993,97.8745,97.9406,18100.0
2013-12-02 15:20:00,133.46,133.46,133.12,133.14,17700.0,97.9332,97.9332,97.6837,97.6984,17700.0
2013-12-02 15:30:00,133.12,133.2,133.0,133.11,30200.0,97.6837,97.7425,97.5957,97.6764,30200.0
2013-12-02 15:40:00,133.12,133.14,132.96,133.06,46000.0,97.6837,97.6984,97.5663,97.6397,46000.0
2013-12-02 15:50:00,133.03,133.05,132.77,133.0,82100.0,97.6177,97.6324,97.4269,97.5957,82100.0
2013-12-03 09:30:00,132.29,132.67,131.8,132.3,29500.0,97.0747,97.3535,96.7151,97.082,29500.0
2013-12-03 09:40:00,132.12,132.21,131.75,132.08,23600.0,96.9499,97.016,96.6784,96.9206,23600.0
2013-12-03 09:50:00,132.11,132.41,132.01,132.26,9700.0,96.9426,97.1627,96.8692,97.0527,9700.0
2013-12-03 10:00:00,132.3,132.6,132.26,132.26,18700.0,97.082,97.3022,97.0527,97.0527,18700.0
2013-12-03 10:10:00,132.25,132.29,131.98,132.04,15000.0,97.0453,97.0747,96.8472,96.8912,15000.0
2013-12-03 10:20:00,131.99,132.18,131.7,131.72,25000.0,96.8546,96.994,96.6417,96.6564,25000.0
2013-12-03 10:30:00,131.69,132.14,131.64,132.04,14800.0,96.6344,96.9646,96.5977,96.8912,14800.0
2013-12-03 10:40:00,132.04,132.15,132.0,132.04,13800.0,96.8912,96.972,96.8619,96.8912,13800.0
2013-12-03 10:50:00,132.17,132.17,131.98,131.99,17600.0,96.9866,96.9866,96.8472,96.8546,17600.0
2013-12-03 11:00:00,131.95,131.96,131.76,131.86,18100.0,96.8252,96.8325,96.6858,96.7592,18100.0
2013-12-03 11:10:00,131.84,131.88,131.5,131.51,16500.0,96.7445,96.7738,96.495,96.5023,16500.0
2013-12-03 11:20:00,131.49,131.59,131.31,131.38,13600.0,96.4876,96.561,96.3556,96.4069,13600.0
2013-12-03 11:30:00,131.37,131.41,131.2,131.33,13100.0,96.3996,96.4289,96.2748,96.3702,13100.0
2013-12-03 11:40:00,131.29,131.35,130.82,130.87,43000.0,96.3409,96.3849,95.996,96.0327,43000.0
2013-12-03 11:50:00,130.88,131.11,130.86,131.02,10400.0,96.04,96.2088,96.0254,96.1428,10400.0
2013-12-03 12:00:00,131.01,131.22,130.81,131.17,20900.0,96.1354,96.2895,95.9887,96.2528,20900.0
2013-12-03 12:10:00,131.2,131.2,131.01,131.04,17400.0,96.2748,96.2748,96.1354,96.1574,17400.0
2013-12-03 12:20:00,131.04,131.11,130.98,131.02,14500.0,96.1574,96.2088,96.1134,96.1428,14500.0
2013-12-03 12:30:00,131.05,131.12,131.0,131.1,8000.0,96.1648,96.2161,96.1281,96.2015,8000.0
2013-12-03 12:40:00,131.1,131.11,130.95,130.99,14600.0,96.2015,96.2088,96.0914,96.1207,14600.0
2013-12-03 12:50:00,131.02,131.05,130.97,131.03,11200.0,96.1428,96.1648,96.1061,96.1501,11200.0
2013-12-03 13:00:00,131.03,131.05,130.59,130.89,52200.0,96.1501,96.1648,95.8272,96.0474,52200.0
2013-12-03 13:10:00,130.86,131.2,130.85,131.09,12500.0,96.0254,96.2748,96.018,96.1941,12500.0
2013-12-03 13:20:00,131.07,131.07,130.74,130.78,9600.0,96.1795,96.1795,95.9373,95.9667,9600.0
2013-12-03 13:30:00,130.84,130.84,130.65,130.71,13800.0,96.0107,96.0107,95.8713,95.9153,13800.0
2013-12-03 13:40:00,130.68,130.7,130.59,130.62,20200.0,95.8933,95.9079,95.8272,95.8492,20200.0
2013-12-03 13:50:00,130.63,130.66,130.51,130.51,14800.0,95.8566,95.8786,95.7685,95.7685,14800.0
2013-12-03 14:00:00,130.53,130.58,130.47,130.47,19100.0,95.7832,95.8199,95.7392,95.7392,19100.0
2013-12-03 14:10:00,130.51,130.56,130.21,130.28,24600.0,95.7685,95.8052,95.5484,95.5997,24600.0
2013-12-03 14:20:00,130.3,130.38,130.23,130.38,18500.0,95.6144,95.6731,95.5631,95.6731,18500.0
2013-12-03 14:30:00,130.38,130.78,130.28,130.62,59600.0,95.6731,95.9667,95.5997,95.8492,59600.0
2013-12-03 14:40:00,130.6,130.71,130.51,130.56,19100.0,95.8346,95.9153,95.7685,95.8052,19100.0
2013-12-03 14:50:00,130.58,130.68,130.58,130.67,16900.0,95.8199,95.8933,95.8199,95.8859,16900.0
2013-12-03 15:00:00,130.65,130.65,130.37,130.42,25000.0,95.8713,95.8713,95.6658,95.7025,25000.0
2013-12-03 15:10:00,130.4,130.42,130.31,130.36,21600.0,95.6878,95.7025,95.6218,95.6585,21600.0
2013-12-03 15:20:00,130.37,130.37,129.19,129.74,240700.0,95.6658,95.6658,94.7999,95.2035,240700.0
2013-12-03 15:30:00,129.74,130.13,129.62,129.94,104600.0,95.2035,95.4897,95.1154,95.3503,104600.0
2013-12-03 15:40:00,129.91,130.03,129.44,130.03,114900.0,95.3282,95.4163,94.9834,95.4163,114900.0
2013-12-03 15:50:00,130.02,130.21,129.94,130.07,204400.0,95.409,95.5484,95.3503,95.4457,204400.0
2013-12-04 09:30:00,129.5,129.75,128.84,129.27,102300.0,95.0274,95.2108,94.5431,94.8586,102300.0
2013-12-04 09:40:00,129.33,129.62,128.91,128.93,88500.0,94.9026,95.1154,94.5944,94.6091,88500.0
2013-12-04 09:50:00,128.93,129.06,128.53,128.81,100200.0,94.6091,94.7045,94.3156,94.5211,100200.0
2013-12-04 10:00:00,128.84,129.75,128.81,129.56,80700.0,94.5431,95.2108,94.5211,95.0714,80700.0
2013-12-04 10:10:00,129.64,130.1,129.59,129.79,45700.0,95.1301,95.4677,95.0934,95.2402,45700.0
2013-12-04 10:20:00,129.82,130.11,129.77,129.96,50500.0,95.2622,95.475,95.2255,95.3649,50500.0
2013-12-04 10:30:00,129.96,130.12,129.82,129.83,32600.0,95.3649,95.4823,95.2622,95.2695,32600.0
2013-12-04 10:40:00,129.86,130.0,129.62,129.78,51700.0,95.2916,95.3943,95.1154,95.2328,51700.0
2013-12-04 10:50:00,129.8,130.06,129.64,130.0,27400.0,95.2475,95.4383,95.1301,95.3943,27400.0
2013-12-04 11:00:00,130.07,130.14,129.88,129.92,28300.0,95.4457,95.497,95.3062,95.3356,28300.0
2013-12-04 11:10:00,129.99,130.03,129.68,129.71,13900.0,95.3869,95.4163,95.1595,95.1815,13900.0
2013-12-04 11:20:00,129.72,129.76,129.39,129.44,25200.0,95.1888,95.2182,94.9467,94.9834,25200.0
2013-12-04 11:30:00,129.44,129.65,129.3,129.35,14900.0,94.9834,95.1375,94.8806,94.9173,14900.0
2013-12-04 11:40:00,129.3,129.39,129.21,129.3,18100.0,94.8806,94.9467,94.8146,94.8806,18100.0
2013-12-04 11:50:00,129.21,129.24,129.07,129.1,19100.0,94.8146,94.8366,94.7118,94.7339,19100.0
2013-12-04 12:00:00,129.07,129.07,128.64,128.76,21700.0,94.7118,94.7118,94.3963,94.4844,21700.0
2013-12-04 12:10:00,128.81,128.84,128.45,128.5,41700.0,94.5211,94.5431,94.2569,94.2936,41700.0
2013-12-04 12:20:00,128.46,128.93,128.36,128.9,34000.0,94.2642,94.6091,94.1908,94.5871,34000.0
2013-12-04 12:30:00,128.93,129.34,128.9,129.34,21500.0,94.6091,94.91,94.5871,94.91,21500.0
2013-12-04 12:40:00,129.34,129.44,129.21,129.23,32400.0,94.91,94.9834,94.8146,94.8293,32400.0
2013-12-04 12:50:00,129.23,129.36,129.2,129.24,28500.0,94.8293,94.9247,94.8072,94.8366,28500.0
2013-12-04 13:00:00,129.31,129.47,129.25,129.31,15800.0,94.888,95.0054,94.8439,94.888,15800.0
2013-12-04 13:10:00,129.31,129.36,128.87,128.9,18100.0,94.888,94.9247,94.5651,94.5871,18100.0
2013-12-04 13:20:00,128.9,128.9,128.04,128.04,52200.0,94.5871,94.5871,93.956,93.956,52200.0
2013-12-04 13:30:00,128.04,128.36,127.81,128.27,58500.0,93.956,94.1908,93.7873,94.1248,58500.0
2013-12-04 13:40:00,128.27,128.3,127.9,128.1,24300.0,94.1248,94.1468,93.8533,94.0001,24300.0
2013-12-04 13:50:00,128.01,128.19,127.9,128.12,19400.0,93.934,94.0661,93.8533,94.0147,19400.0
2013-12-04 14:00:00,128.11,128.44,128.11,128.22,24000.0,94.0074,94.2496,94.0074,94.0881,24000.0
2013-12-04 14:10:00,128.22,128.48,128.16,128.22,24400.0,94.0881,94.2789,94.0441,94.0881,24400.0
2013-12-04 14:20:00,128.23,128.3,128.05,128.16,36900.0,94.0955,94.1468,93.9634,94.0441,36900.0
2013-12-04 14:30:00,128.21,128.55,128.21,128.39,29300.0,94.0808,94.3303,94.0808,94.2129,29300.0
2013-12-04 14:40:00,128.41,128.51,128.3,128.33,25100.0,94.2275,94.3009,94.1468,94.1688,25100.0
2013-12-04 14:50:00,128.34,128.38,128.22,128.3,33800.0,94.1762,94.2055,94.0881,94.1468,33800.0
2013-12-04 15:00:00,128.29,128.38,128.11,128.21,34900.0,94.1395,94.2055,94.0074,94.0808,34900.0
2013-12-04 15:10:00,128.22,128.93,128.17,128.92,62100.0,94.0881,94.6091,94.0514,94.6018,62100.0
2013-12-04 15:20:00,128.93,128.93,128.77,128.81,65400.0,94.6091,94.6091,94.4917,94.5211,65400.0
2013-12-04 15:30:00,128.82,129.17,128.77,129.12,98200.0,94.5284,94.7852,94.4917,94.7485,98200.0
2013-12-04 15:40:00,129.13,129.35,129.06,129.15,86100.0,94.7559,94.9173,94.7045,94.7706,86100.0
2013-12-04 15:50:00,129.15,129.21,128.99,129.02,92300.0,94.7706,94.8146,94.6531,94.6752,92300.0
2013-12-05 09:30:00,128.95,129.38,128.49,129.14,31800.0,94.6238,94.9393,94.2862,94.7632,31800.0
2013-12-05 09:40:00,129.19,129.25,128.89,129.25,12800.0,94.7999,94.8439,94.5798,94.8439,12800.0
2013-12-05 09:50:00,129.26,129.79,129.16,129.68,24400.0,94.8513,95.2402,94.7779,95.1595,24400.0
2013-12-05 10:00:00,129.7,130.07,129.66,129.96,18700.0,95.1741,95.4457,95.1448,95.3649,18700.0
2013-12-05 10:10:00,129.98,130.11,129.86,130.11,20900.0,95.3796,95.475,95.2916,95.475,20900.0
2013-12-05 10:20:00,130.13,130.13,129.66,129.74,21100.0,95.4897,95.4897,95.1448,95.2035,21100.0
2013-12-05 10:30:00,129.76,129.94,129.71,129.91,24600.0,95.2182,95.3503,95.1815,95.3282,24600.0
2013-12-05 10:40:00,129.87,129.88,129.37,129.57,20500.0,95.2989,95.3062,94.932,95.0787,20500.0
2013-12-05 10:50:00,129.64,129.79,129.55,129.64,19700.0,95.1301,95.2402,95.0641,95.1301,19700.0
2013-12-05 11:00:00,129.7,130.07,129.61,129.92,24800.0,95.1741,95.4457,95.1081,95.3356,24800.0
2013-12-05 11:10:00,129.9,130.0,129.77,129.77,25500.0,95.3209,95.3943,95.2255,95.2255,25500.0
2013-12-05 11:20:00,129.84,129.88,129.73,129.73,19300.0,95.2769,95.3062,95.1962,95.1962,19300.0
2013-12-05 11:30:00,129.76,129.85,129.73,129.8,16700.0,95.2182,95.2842,95.1962,95.2475,16700.0
2013-12-05 11:40:00,129.81,129.91,129.76,129.86,32300.0,95.2549,95.3282,95.2182,95.2916,32300.0
2013-12-05 11:50:00,129.85,130.01,129.83,129.84,19100.0,95.2842,95.4016,95.2695,95.2769,19100.0
2013-12-05 12:00:00,129.83,129.88,129.75,129.79,53400.0,95.2695,95.3062,95.2108,95.2402,53400.0
2013-12-05 12:10:00,129.75,129.86,129.63,129.79,24600.0,95.2108,95.2916,95.1228,95.2402,24600.0
2013-12-05 12:20:00,129.78,129.9,129.72,129.9,26000.0,95.2328,95.3209,95.1888,95.3209,26000.0
2013-12-05 12:30:00,129.8,129.88,129.69,129.82,9600.0,95.2475,95.3062,95.1668,95.2622,9600.0
2013-12-05 12:40:00,129.78,129.84,129.67,129.7,36600.0,95.2328,95.2769,95.1521,95.1741,36600.0
2013-12-05 12:50:00,129.72,129.82,129.68,129.77,12000.0,95.1888,95.2622,95.1595,95.2255,12000.0
2013-12-05 13:00:00,129.8,129.81,129.7,129.77,10500.0,95.2475,95.2549,95.1741,95.2255,10500.0
2013-12-05 13:10:00,129.73,129.82,129.67,129.72,11500.0,95.1962,95.2622,95.1521,95.1888,11500.0
2013-12-05 13:20:00,129.71,129.77,129.62,129.72,22000.0,95.1815,95.2255,95.1154,95.1888,22000.0
2013-12-05 13:30:00,129.77,129.82,129.74,129.78,9800.0,95.2255,95.2622,95.2035,95.2328,9800.0
2013-12-05 13:40:00,129.8,129.89,129.7,129.84,25400.0,95.2475,95.3136,95.1741,95.2769,25400.0
2013-12-05 13:50:00,129.84,129.86,129.73,129.74,16900.0,95.2769,95.2916,95.1962,95.2035,16900.0
2013-12-05 14:00:00,129.74,129.82,129.64,129.66,45800.0,95.2035,95.2622,95.1301,95.1448,45800.0
2013-12-05 14:10:00,129.67,129.71,129.51,129.68,11400.0,95.1521,95.1815,95.0347,95.1595,11400.0
2013-12-05 14:20:00,129.71,129.71,129.52,129.65,17400.0,95.1815,95.1815,95.0421,95.1375,17400.0
2013-12-05 14:30:00,129.64,129.75,129.62,129.72,33700.0,95.1301,95.2108,95.1154,95.1888,33700.0
2013-12-05 14:40:00,129.72,129.74,129.58,129.58,36500.0,95.1888,95.2035,95.0861,95.0861,36500.0
2013-12-05 14:50:00,129.54,129.56,129.36,129.55,26000.0,95.0567,95.0714,94.9247,95.0641,26000.0
2013-12-05 15:00:00,129.49,129.57,129.31,129.48,21300.0,95.02,95.0787,94.888,95.0127,21300.0
2013-12-05 15:10:00,129.46,129.6,129.43,129.59,34300.0,94.998,95.1008,94.976,95.0934,34300.0
2013-12-05 15:20:00,129.56,129.66,129.48,129.53,24000.0,95.0714,95.1448,95.0127,95.0494,24000.0
2013-12-05 15:30:00,129.5,129.88,129.48,129.78,32700.0,95.0274,95.3062,95.0127,95.2328,32700.0
2013-12-05 15:40:00,129.78,129.81,129.4,129.49,42300.0,95.2328,95.2549,94.954,95.02,42300.0
2013-12-05 15:50:00,129.49,129.68,129.42,129.61,62500.0,95.02,95.1595,94.9687,95.1081,62500.0
2013-12-06 09:30:00,131.39,131.72,130.78,130.79,42400.0,96.4143,96.6564,95.9667,95.974,42400.0
2013-12-06 09:40:00,130.93,131.2,130.84,130.92,12100.0,96.0767,96.2748,96.0107,96.0694,12100.0
2013-12-06 09:50:00,130.91,131.25,130.77,130.8,24700.0,96.062,96.3115,95.9593,95.9813,24700.0
2013-12-06 10:00:00,130.85,130.99,130.58,130.7,34600.0,96.018,96.1207,95.8199,95.9079,34600.0
2013-12-06 10:10:00,130.76,130.97,130.48,130.84,26000.0,95.952,96.1061,95.7465,96.0107,26000.0
2013-12-06 10:20:00,130.92,130.94,130.67,130.74,13000.0,96.0694,96.0841,95.8859,95.9373,13000.0
2013-12-06 10:30:00,130.75,130.75,130.52,130.68,52900.0,95.9446,95.9446,95.7759,95.8933,52900.0
2013-12-06 10:40:00,130.66,130.73,130.29,130.31,45900.0,95.8786,95.93,95.6071,95.6218,45900.0
2013-12-06 10:50:00,130.38,130.44,130.17,130.4,35300.0,95.6731,95.7172,95.519,95.6878,35300.0
2013-12-06 11:00:00,130.36,130.75,130.31,130.69,18600.0,95.6585,95.9446,95.6218,95.9006,18600.0
2013-12-06 11:10:00,130.7,130.78,130.54,130.62,25200.0,95.9079,95.9667,95.7905,95.8492,25200.0
2013-12-06 11:20:00,130.6,130.91,130.52,130.77,53900.0,95.8346,96.062,95.7759,95.9593,53900.0
2013-12-06 11:30:00,130.75,130.95,130.7,130.87,19400.0,95.9446,96.0914,95.9079,96.0327,19400.0
2013-12-06 11:40:00,130.85,130.95,130.7,130.75,15800.0,96.018,96.0914,95.9079,95.9446,15800.0
2013-12-06 11:50:00,130.74,130.82,130.51,130.66,17600.0,95.9373,95.996,95.7685,95.8786,17600.0
2013-12-06 12:00:00,130.7,130.75,130.64,130.69,5200.0,95.9079,95.9446,95.8639,95.9006,5200.0
2013-12-06 12:10:00,130.69,130.73,130.51,130.52,14400.0,95.9006,95.93,95.7685,95.7759,14400.0
2013-12-06 12:20:00,130.55,130.59,130.43,130.49,33300.0,95.7979,95.8272,95.7098,95.7538,33300.0
2013-12-06 12:30:00,130.47,130.83,130.47,130.83,8300.0,95.7392,96.0033,95.7392,96.0033,8300.0
2013-12-06 12:40:00,130.85,130.96,130.68,130.69,12600.0,96.018,96.0987,95.8933,95.9006,12600.0
2013-12-06 12:50:00,130.71,130.81,130.64,130.71,54900.0,95.9153,95.9887,95.8639,95.9153,54900.0
2013-12-06 13:00:00,130.72,130.76,130.64,130.74,14200.0,95.9226,95.952,95.8639,95.9373,14200.0
2013-12-06 13:10:00,130.68,130.72,130.5,130.7,22600.0,95.8933,95.9226,95.7612,95.9079,22600.0
2013-12-06 13:20:00,130.67,130.73,130.48,130.48,26800.0,95.8859,95.93,95.7465,95.7465,26800.0
2013-12-06 13:30:00,130.47,130.52,130.43,130.51,18400.0,95.7392,95.7759,95.7098,95.7685,18400.0
2013-12-06 13:40:00,130.5,130.72,130.49,130.72,10200.0,95.7612,95.9226,95.7538,95.9226,10200.0
2013-12-06 13:50:00,130.72,130.73,130.21,130.28,31700.0,95.9226,95.93,95.5484,95.5997,31700.0
2013-12-06 14:00:00,130.31,130.54,130.22,130.52,15800.0,95.6218,95.7905,95.5557,95.7759,15800.0
2013-12-06 14:10:00,130.49,130.63,130.48,130.59,16100.0,95.7538,95.8566,95.7465,95.8272,16100.0
2013-12-06 14:20:00,130.62,130.66,130.48,130.48,10000.0,95.8492,95.8786,95.7465,95.7465,10000.0
2013-12-06 14:30:00,130.48,130.5,130.3,130.31,19000.0,95.7465,95.7612,95.6144,95.6218,19000.0
2013-12-06 14:40:00,130.31,130.37,130.23,130.25,15800.0,95.6218,95.6658,95.5631,95.5777,15800.0
2013-12-06 14:50:00,130.28,130.37,130.27,130.37,9800.0,95.5997,95.6658,95.5924,95.6658,9800.0
2013-12-06 15:00:00,130.38,130.55,130.38,130.52,19200.0,95.6731,95.7979,95.6731,95.7759,19200.0
2013-12-06 15:10:00,130.53,130.55,130.47,130.48,18800.0,95.7832,95.7979,95.7392,95.7465,18800.0
2013-12-06 15:20:00,130.48,130.51,130.33,130.34,25800.0,95.7465,95.7685,95.6364,95.6438,25800.0
2013-12-06 15:30:00,130.35,130.51,130.28,130.28,32600.0,95.6511,95.7685,95.5997,95.5997,32600.0
2013-12-06 15:40:00,130.29,130.46,130.22,130.23,50700.0,95.6071,95.7318,95.5557,95.5631,50700.0
2013-12-06 15:50:00,130.23,130.54,130.23,130.5,90300.0,95.5631,95.7905,95.5631,95.7612,90300.0
2013-12-09 09:30:00,130.16,131.88,130.01,131.83,74400.0,95.5117,96.7738,95.4016,96.7371,74400.0
2013-12-09 09:40:00,131.86,132.32,131.58,132.32,44800.0,96.7592,97.0967,96.5537,97.0967,44800.0
2013-12-09 09:50:00,132.2,132.35,132.0,132.19,63300.0,97.0086,97.1187,96.8619,97.0013,63300.0
2013-12-09 10:00:00,132.19,132.7,132.05,132.6,110800.0,97.0013,97.3756,96.8986,97.3022,110800.0
2013-12-09 10:10:00,132.52,132.85,132.49,132.64,51400.0,97.2435,97.4856,97.2215,97.3315,51400.0
2013-12-09 10:20:00,132.67,132.79,132.3,132.35,27800.0,97.3535,97.4416,97.082,97.1187,27800.0
2013-12-09 10:30:00,132.31,132.65,132.23,132.61,27700.0,97.0894,97.3389,97.0307,97.3095,27700.0
2013-12-09 10:40:00,132.6,132.61,132.24,132.31,26800.0,97.3022,97.3095,97.038,97.0894,26800.0
2013-12-09 10:50:00,132.27,132.41,132.1,132.11,15900.0,97.06,97.1627,96.9353,96.9426,15900.0
2013-12-09 11:00:00,132.08,132.21,132.03,132.07,32700.0,96.9206,97.016,96.8839,96.9133,32700.0
2013-12-09 11:10:00,132.05,132.12,131.78,131.88,32800.0,96.8986,96.9499,96.7005,96.7738,32800.0
2013-12-09 11:20:00,131.94,132.04,131.83,131.84,27300.0,96.8179,96.8912,96.7371,96.7445,27300.0
2013-12-09 11:30:00,131.84,131.92,131.76,131.76,15100.0,96.7445,96.8032,96.6858,96.6858,15100.0
2013-12-09 11:40:00,131.81,131.86,131.63,131.63,33300.0,96.7225,96.7592,96.5904,96.5904,33300.0
2013-12-09 11:50:00,131.63,131.8,131.59,131.78,16700.0,96.5904,96.7151,96.561,96.7005,16700.0
2013-12-09 12:00:00,131.77,132.05,131.72,131.99,52800.0,96.6931,96.8986,96.6564,96.8546,52800.0
2013-12-09 12:10:00,131.98,132.12,131.9,132.12,54800.0,96.8472,96.9499,96.7885,96.9499,54800.0
2013-12-09 12:20:00,132.13,132.16,131.99,132.03,31900.0,96.9573,96.9793,96.8546,96.8839,31900.0
2013-12-09 12:30:00,131.96,132.17,131.89,132.16,12800.0,96.8325,96.9866,96.7812,96.9793,12800.0
2013-12-09 12:40:00,132.16,132.19,132.01,132.14,32400.0,96.9793,97.0013,96.8692,96.9646,32400.0
2013-12-09 12:50:00,132.15,132.35,132.13,132.31,32300.0,96.972,97.1187,96.9573,97.0894,32300.0
2013-12-09 13:00:00,132.35,132.37,132.22,132.26,12700.0,97.1187,97.1334,97.0233,97.0527,12700.0
2013-12-09 13:10:00,132.28,132.39,132.26,132.32,10900.0,97.0674,97.1481,97.0527,97.0967,10900.0
2013-12-09 13:20:00,132.32,132.46,132.3,132.42,22000.0,97.0967,97.1994,97.082,97.1701,22000.0
2013-12-09 13:30:00,132.39,132.46,132.28,132.41,22700.0,97.1481,97.1994,97.0674,97.1627,22700.0
2013-12-09 13:40:00,132.44,132.45,132.17,132.24,20100.0,97.1848,97.1921,96.9866,97.038,20100.0
2013-12-09 13:50:00,132.21,132.28,132.07,132.24,20200.0,97.016,97.0674,96.9133,97.038,20200.0
2013-12-09 14:00:00,132.22,132.25,132.05,132.08,33400.0,97.0233,97.0453,96.8986,96.9206,33400.0
2013-12-09 14:10:00,132.07,132.17,132.01,132.04,21400.0,96.9133,96.9866,96.8692,96.8912,21400.0
2013-12-09 14:20:00,132.03,132.13,132.0,132.07,25400.0,96.8839,96.9573,96.8619,96.9133,25400.0
2013-12-09 14:30:00,132.12,132.24,132.07,132.13,25800.0,96.9499,97.038,96.9133,96.9573,25800.0
2013-12-09 14:40:00,132.12,132.16,132.05,132.13,23700.0,96.9499,96.9793,96.8986,96.9573,23700.0
2013-12-09 14:50:00,132.13,132.13,131.88,131.89,31600.0,96.9573,96.9573,96.7738,96.7812,31600.0
2013-12-09 15:00:00,131.88,131.99,131.78,131.82,25000.0,96.7738,96.8546,96.7005,96.7298,25000.0
2013-12-09 15:10:00,131.83,131.91,131.69,131.7,24300.0,96.7371,96.7958,96.6344,96.6417,24300.0
2013-12-09 15:20:00,131.69,131.73,131.48,131.51,40100.0,96.6344,96.6638,96.4803,96.5023,40100.0
2013-12-09 15:30:00,131.5,131.61,131.49,131.5,39500.0,96.495,96.5757,96.4876,96.495,39500.0
2013-12-09 15:40:00,131.48,131.76,131.46,131.72,48700.0,96.4803,96.6858,96.4656,96.6564,48700.0
2013-12-09 15:50:00,131.72,131.73,131.61,131.68,118900.0,96.6564,96.6638,96.5757,96.6271,118900.0
2013-12-10 09:30:00,131.43,132.52,131.25,132.07,73700.0,96.4436,97.2435,96.3115,96.9133,73700.0
2013-12-10 09:40:00,131.94,132.19,131.9,132.18,15800.0,96.8179,97.0013,96.7885,96.994,15800.0
2013-12-10 09:50:00,132.18,132.69,132.14,132.58,37000.0,96.994,97.3682,96.9646,97.2875,37000.0
2013-12-10 10:00:00,132.69,133.29,132.44,132.79,110800.0,97.3682,97.8085,97.1848,97.4416,110800.0
2013-12-10 10:10:00,132.72,132.97,132.65,132.95,51700.0,97.3902,97.5737,97.3389,97.559,51700.0
2013-12-10 10:20:00,132.94,133.22,132.9,133.1,34900.0,97.5517,97.7571,97.5223,97.6691,34900.0
2013-12-10 10:30:00,133.16,133.47,133.1,133.47,51000.0,97.7131,97.9406,97.6691,97.9406,51000.0
2013-12-10 10:40:00,133.46,133.48,133.21,133.47,59200.0,97.9332,97.9479,97.7498,97.9406,59200.0
2013-12-10 10:50:00,133.42,133.5,133.17,133.19,28500.0,97.9039,97.9626,97.7204,97.7351,28500.0
2013-12-10 11:00:00,133.15,133.34,133.09,133.3,24700.0,97.7058,97.8452,97.6617,97.8158,24700.0
2013-12-10 11:10:00,133.32,133.42,133.2,133.39,35800.0,97.8305,97.9039,97.7425,97.8819,35800.0
2013-12-10 11:20:00,133.39,133.42,133.17,133.32,20000.0,97.8819,97.9039,97.7204,97.8305,20000.0
2013-12-10 11:30:00,133.29,133.31,133.12,133.3,25700.0,97.8085,97.8232,97.6837,97.8158,25700.0
2013-12-10 11:40:00,133.33,133.33,133.15,133.16,22300.0,97.8378,97.8378,97.7058,97.7131,22300.0
2013-12-10 11:50:00,133.15,133.19,132.98,133.01,25200.0,97.7058,97.7351,97.581,97.603,25200.0
2013-12-10 12:00:00,133.02,133.1,132.9,133.0,23300.0,97.6104,97.6691,97.5223,97.5957,23300.0
2013-12-10 12:10:00,133.0,133.19,132.92,133.16,19900.0,97.5957,97.7351,97.537,97.7131,19900.0
2013-12-10 12:20:00,133.18,133.42,133.17,133.32,26300.0,97.7278,97.9039,97.7204,97.8305,26300.0
2013-12-10 12:30:00,133.33,133.4,133.09,133.1,31700.0,97.8378,97.8892,97.6617,97.6691,31700.0
2013-12-10 12:40:00,133.1,133.12,132.92,133.01,33600.0,97.6691,97.6837,97.537,97.603,33600.0
2013-12-10 12:50:00,133.02,133.24,133.02,133.15,14800.0,97.6104,97.7718,97.6104,97.7058,14800.0
2013-12-10 13:00:00,133.15,133.15,132.96,133.02,14000.0,97.7058,97.7058,97.5663,97.6104,14000.0
2013-12-10 13:10:00,133.07,133.19,133.02,133.15,15200.0,97.6471,97.7351,97.6104,97.7058,15200.0
2013-12-10 13:20:00,133.17,133.19,133.04,133.04,13500.0,97.7204,97.7351,97.625,97.625,13500.0
2013-12-10 13:30:00,133.09,133.1,132.92,133.1,13400.0,97.6617,97.6691,97.537,97.6691,13400.0
2013-12-10 13:40:00,133.12,133.13,132.96,133.13,11300.0,97.6837,97.6911,97.5663,97.6911,11300.0
2013-12-10 13:50:00,133.13,133.2,132.93,133.06,22100.0,97.6911,97.7425,97.5443,97.6397,22100.0
2013-12-10 14:00:00,133.11,133.4,133.04,133.36,28600.0,97.6764,97.8892,97.625,97.8599,28600.0
2013-12-10 14:10:00,133.36,133.37,133.06,133.15,14800.0,97.8599,97.8672,97.6397,97.7058,14800.0
2013-12-10 14:20:00,133.15,133.26,133.11,133.26,11900.0,97.7058,97.7865,97.6764,97.7865,11900.0
2013-12-10 14:30:00,133.26,133.26,133.16,133.17,22200.0,97.7865,97.7865,97.7131,97.7204,22200.0
2013-12-10 14:40:00,133.15,133.17,132.88,132.91,16500.0,97.7058,97.7204,97.5076,97.5296,16500.0
2013-12-10 14:50:00,132.91,133.22,132.89,133.22,22400.0,97.5296,97.7571,97.515,97.7571,22400.0
2013-12-10 15:00:00,133.21,133.33,133.16,133.16,19200.0,97.7498,97.8378,97.7131,97.7131,19200.0
2013-12-10 15:10:00,133.19,133.24,133.05,133.05,27300.0,97.7351,97.7718,97.6324,97.6324,27300.0
2013-12-10 15:20:00,133.04,133.28,133.0,133.17,28500.0,97.625,97.8012,97.5957,97.7204,28500.0
2013-12-10 15:30:00,133.2,133.23,133.04,133.11,37100.0,97.7425,97.7645,97.625,97.6764,37100.0
2013-12-10 15:40:00,133.1,133.16,132.88,133.02,71200.0,97.6691,97.7131,97.5076,97.6104,71200.0
2013-12-10 15:50:00,133.0,133.01,132.86,132.89,145600.0,97.5957,97.603,97.493,97.515,145600.0
2013-12-11 09:30:00,132.75,132.84,132.07,132.19,30000.0,97.4122,97.4783,96.9133,97.0013,30000.0
2013-12-11 09:40:00,132.21,132.23,131.82,131.9,19700.0,97.016,97.0307,96.7298,96.7885,19700.0
2013-12-11 09:50:00,131.82,132.05,131.75,131.93,21900.0,96.7298,96.8986,96.6784,96.8105,21900.0
2013-12-11 10:00:00,131.93,131.97,131.3,131.62,37400.0,96.8105,96.8399,96.3482,96.583,37400.0
2013-12-11 10:10:00,131.67,131.87,131.44,131.44,42800.0,96.6197,96.7665,96.451,96.451,42800.0
2013-12-11 10:20:00,131.44,131.85,131.4,131.46,81400.0,96.451,96.7518,96.4216,96.4656,81400.0
2013-12-11 10:30:00,131.41,131.63,131.41,131.6,34600.0,96.4289,96.5904,96.4289,96.5684,34600.0
2013-12-11 10:40:00,131.58,131.64,131.41,131.55,25200.0,96.5537,96.5977,96.4289,96.5317,25200.0
2013-12-11 10:50:00,131.58,131.77,131.49,131.71,23800.0,96.5537,96.6931,96.4876,96.6491,23800.0
2013-12-11 11:00:00,131.65,131.93,131.57,131.61,18300.0,96.6051,96.8105,96.5464,96.5757,18300.0
2013-12-11 11:10:00,131.61,131.75,131.47,131.53,33700.0,96.5757,96.6784,96.473,96.517,33700.0
2013-12-11 11:20:00,131.53,131.55,131.31,131.4,24600.0,96.517,96.5317,96.3556,96.4216,24600.0
2013-12-11 11:30:00,131.36,131.41,131.14,131.17,28500.0,96.3923,96.4289,96.2308,96.2528,28500.0
2013-12-11 11:40:00,131.14,131.22,130.87,130.98,37800.0,96.2308,96.2895,96.0327,96.1134,37800.0
2013-12-11 11:50:00,130.98,131.09,130.86,131.09,25600.0,96.1134,96.1941,96.0254,96.1941,25600.0
2013-12-11 12:00:00,131.11,131.11,130.7,130.73,39300.0,96.2088,96.2088,95.9079,95.93,39300.0
2013-12-11 12:10:00,130.76,130.83,130.62,130.68,20700.0,95.952,96.0033,95.8492,95.8933,20700.0
2013-12-11 12:20:00,130.68,130.73,130.29,130.35,33400.0,95.8933,95.93,95.6071,95.6511,33400.0
2013-12-11 12:30:00,130.38,130.71,130.35,130.65,59900.0,95.6731,95.9153,95.6511,95.8713,59900.0
2013-12-11 12:40:00,130.67,130.88,130.59,130.82,17600.0,95.8859,96.04,95.8272,95.996,17600.0
2013-12-11 12:50:00,130.86,130.89,130.65,130.73,16200.0,96.0254,96.0474,95.8713,95.93,16200.0
2013-12-11 13:00:00,130.71,131.02,130.7,131.0,20300.0,95.9153,96.1428,95.9079,96.1281,20300.0
2013-12-11 13:10:00,130.95,131.1,130.93,130.98,15900.0,96.0914,96.2015,96.0767,96.1134,15900.0
2013-12-11 13:20:00,130.94,131.02,130.82,130.88,18800.0,96.0841,96.1428,95.996,96.04,18800.0
2013-12-11 13:30:00,130.88,131.13,130.79,131.12,19300.0,96.04,96.2235,95.974,96.2161,19300.0
2013-12-11 13:40:00,131.05,131.29,131.05,131.19,20400.0,96.1648,96.3409,96.1648,96.2675,20400.0
2013-12-11 13:50:00,131.15,131.28,131.1,131.27,19000.0,96.2382,96.3336,96.2015,96.3262,19000.0
2013-12-11 14:00:00,131.28,131.28,131.07,131.13,13500.0,96.3336,96.3336,96.1795,96.2235,13500.0
2013-12-11 14:10:00,131.1,131.15,130.85,130.9,14600.0,96.2015,96.2382,96.018,96.0547,14600.0
2013-12-11 14:20:00,130.86,130.94,130.82,130.85,21600.0,96.0254,96.0841,95.996,96.018,21600.0
2013-12-11 14:30:00,130.88,130.88,130.7,130.7,20200.0,96.04,96.04,95.9079,95.9079,20200.0
2013-12-11 14:40:00,130.73,130.8,130.65,130.76,26700.0,95.93,95.9813,95.8713,95.952,26700.0
2013-12-11 14:50:00,130.79,130.8,130.63,130.68,22400.0,95.974,95.9813,95.8566,95.8933,22400.0
2013-12-11 15:00:00,130.68,130.7,130.59,130.68,25400.0,95.8933,95.9079,95.8272,95.8933,25400.0
2013-12-11 15:10:00,130.69,130.75,130.6,130.69,27800.0,95.9006,95.9446,95.8346,95.9006,27800.0
2013-12-11 15:20:00,130.68,130.84,130.6,130.67,34000.0,95.8933,96.0107,95.8346,95.8859,34000.0
2013-12-11 15:30:00,130.67,130.74,130.57,130.59,35800.0,95.8859,95.9373,95.8126,95.8272,35800.0
2013-12-11 15:40:00,130.58,130.62,130.38,130.62,77800.0,95.8199,95.8492,95.6731,95.8492,77800.0
2013-12-11 15:50:00,130.63,130.81,130.51,130.67,141200.0,95.8566,95.9887,95.7685,95.8859,141200.0
2013-12-12 09:30:00,130.21,130.99,130.21,130.59,46200.0,95.5484,96.1207,95.5484,95.8272,46200.0
2013-12-12 09:40:00,130.59,130.74,130.03,130.03,26500.0,95.8272,95.9373,95.4163,95.4163,26500.0
2013-12-12 09:50:00,130.11,130.23,129.76,129.87,46500.0,95.475,95.5631,95.2182,95.2989,46500.0
2013-12-12 10:00:00,129.87,129.95,129.57,129.9,58200.0,95.2989,95.3576,95.0787,95.3209,58200.0
2013-12-12 10:10:00,129.78,129.93,129.29,129.29,43000.0,95.2328,95.3429,94.8733,94.8733,43000.0
2013-12-12 10:20:00,129.47,129.49,129.22,129.31,47600.0,95.0054,95.02,94.8219,94.888,47600.0
2013-12-12 10:30:00,129.23,129.54,129.23,129.53,54400.0,94.8293,95.0567,94.8293,95.0494,54400.0
2013-12-12 10:40:00,129.53,129.6,129.33,129.48,48500.0,95.0494,95.1008,94.9026,95.0127,48500.0
2013-12-12 10:50:00,129.45,129.59,129.28,129.47,45200.0,94.9907,95.0934,94.8659,95.0054,45200.0
2013-12-12 11:00:00,129.48,129.96,129.48,129.96,29700.0,95.0127,95.3649,95.0127,95.3649,29700.0
2013-12-12 11:10:00,129.87,130.03,129.65,129.67,20800.0,95.2989,95.4163,95.1375,95.1521,20800.0
2013-12-12 11:20:00,129.7,129.89,129.54,129.75,18700.0,95.1741,95.3136,95.0567,95.2108,18700.0
2013-12-12 11:30:00,129.73,129.8,129.57,129.7,38700.0,95.1962,95.2475,95.0787,95.1741,38700.0
2013-12-12 11:40:00,129.71,129.81,129.61,129.75,11300.0,95.1815,95.2549,95.1081,95.2108,11300.0
2013-12-12 11:50:00,129.78,129.78,129.59,129.59,16500.0,95.2328,95.2328,95.0934,95.0934,16500.0
2013-12-12 12:00:00,129.6,129.6,129.45,129.59,41400.0,95.1008,95.1008,94.9907,95.0934,41400.0
2013-12-12 12:10:00,129.58,129.68,129.42,129.47,18300.0,95.0861,95.1595,94.9687,95.0054,18300.0
2013-12-12 12:20:00,129.46,129.46,129.06,129.06,44400.0,94.998,94.998,94.7045,94.7045,44400.0
2013-12-12 12:30:00,129.06,129.33,129.05,129.19,45700.0,94.7045,94.9026,94.6972,94.7999,45700.0
2013-12-12 12:40:00,129.22,129.31,129.08,129.21,25100.0,94.8219,94.888,94.7192,94.8146,25100.0
2013-12-12 12:50:00,129.21,129.25,129.13,129.18,15100.0,94.8146,94.8439,94.7559,94.7926,15100.0
2013-12-12 13:00:00,129.17,129.27,129.17,129.24,27100.0,94.7852,94.8586,94.7852,94.8366,27100.0
2013-12-12 13:10:00,129.24,129.35,129.22,129.34,13700.0,94.8366,94.9173,94.8219,94.91,13700.0
2013-12-12 13:20:00,129.38,129.44,129.25,129.27,12300.0,94.9393,94.9834,94.8439,94.8586,12300.0
2013-12-12 13:30:00,129.25,129.28,129.21,129.27,16900.0,94.8439,94.8659,94.8146,94.8586,16900.0
2013-12-12 13:40:00,129.25,129.33,129.2,129.23,33100.0,94.8439,94.9026,94.8072,94.8293,33100.0
2013-12-12 13:50:00,129.27,129.47,129.26,129.45,11100.0,94.8586,95.0054,94.8513,94.9907,11100.0
2013-12-12 14:00:00,129.51,129.76,129.48,129.69,12600.0,95.0347,95.2182,95.0127,95.1668,12600.0
2013-12-12 14:10:00,129.76,129.79,129.61,129.62,19100.0,95.2182,95.2402,95.1081,95.1154,19100.0
2013-12-12 14:20:00,129.63,129.9,129.58,129.84,23200.0,95.1228,95.3209,95.0861,95.2769,23200.0
2013-12-12 14:30:00,129.83,129.86,129.61,129.62,13800.0,95.2695,95.2916,95.1081,95.1154,13800.0
2013-12-12 14:40:00,129.58,129.75,129.57,129.6,15500.0,95.0861,95.2108,95.0787,95.1008,15500.0
2013-12-12 14:50:00,129.64,129.92,129.56,129.83,14900.0,95.1301,95.3356,95.0714,95.2695,14900.0
2013-12-12 15:00:00,129.84,129.89,129.61,129.62,24300.0,95.2769,95.3136,95.1081,95.1154,24300.0
2013-12-12 15:10:00,129.6,129.76,129.53,129.59,30100.0,95.1008,95.2182,95.0494,95.0934,30100.0
2013-12-12 15:20:00,129.59,129.93,129.57,129.88,45100.0,95.0934,95.3429,95.0787,95.3062,45100.0
2013-12-12 15:30:00,129.88,129.98,129.82,129.84,50300.0,95.3062,95.3796,95.2622,95.2769,50300.0
2013-12-12 15:40:00,129.82,129.91,129.65,129.69,68300.0,95.2622,95.3282,95.1375,95.1668,68300.0
2013-12-12 15:50:00,129.69,129.69,129.42,129.54,124100.0,95.1668,95.1668,94.9687,95.0567,124100.0
2013-12-13 09:30:00,130.24,130.47,130.0,130.23,46000.0,95.5704,95.7392,95.3943,95.5631,46000.0
2013-12-13 09:40:00,130.22,130.32,129.69,129.94,25000.0,95.5557,95.6291,95.1668,95.3503,25000.0
2013-12-13 09:50:00,129.97,130.13,129.72,129.72,27900.0,95.3723,95.4897,95.1888,95.1888,27900.0
2013-12-13 10:00:00,129.74,130.04,129.74,129.93,21200.0,95.2035,95.4236,95.2035,95.3429,21200.0
2013-12-13 10:10:00,129.89,129.98,129.65,129.69,29500.0,95.3136,95.3796,95.1375,95.1668,29500.0
2013-12-13 10:20:00,129.7,129.77,129.42,129.58,32800.0,95.1741,95.2255,94.9687,95.0861,32800.0
2013-12-13 10:30:00,129.6,129.89,129.58,129.89,39900.0,95.1008,95.3136,95.0861,95.3136,39900.0
2013-12-13 10:40:00,129.9,130.0,129.61,129.61,16900.0,95.3209,95.3943,95.1081,95.1081,16900.0
2013-12-13 10:50:00,129.72,130.06,129.67,129.92,50700.0,95.1888,95.4383,95.1521,95.3356,50700.0
2013-12-13 11:00:00,129.91,129.95,129.7,129.83,29200.0,95.3282,95.3576,95.1741,95.2695,29200.0
2013-12-13 11:10:00,129.81,129.91,129.67,129.76,25700.0,95.2549,95.3282,95.1521,95.2182,25700.0
2013-12-13 11:20:00,129.79,129.81,129.6,129.6,20100.0,95.2402,95.2549,95.1008,95.1008,20100.0
2013-12-13 11:30:00,129.55,129.81,129.55,129.81,19300.0,95.0641,95.2549,95.0641,95.2549,19300.0
2013-12-13 11:40:00,129.81,129.89,129.59,129.67,15900.0,95.2549,95.3136,95.0934,95.1521,15900.0
2013-12-13 11:50:00,129.7,129.82,129.69,129.79,15300.0,95.1741,95.2622,95.1668,95.2402,15300.0
2013-12-13 12:00:00,129.85,129.85,129.72,129.77,16700.0,95.2842,95.2842,95.1888,95.2255,16700.0
2013-12-13 12:10:00,129.74,129.98,129.71,129.97,15400.0,95.2035,95.3796,95.1815,95.3723,15400.0
2013-12-13 12:20:00,129.95,130.03,129.92,129.99,16800.0,95.3576,95.4163,95.3356,95.3869,16800.0
2013-12-13 12:30:00,130.0,130.04,129.9,129.97,10000.0,95.3943,95.4236,95.3209,95.3723,10000.0
2013-12-13 12:40:00,130.03,130.06,129.92,130.03,22500.0,95.4163,95.4383,95.3356,95.4163,22500.0
2013-12-13 12:50:00,130.0,130.18,130.0,130.13,16400.0,95.3943,95.5264,95.3943,95.4897,16400.0
2013-12-13 13:00:00,130.15,130.29,130.08,130.17,9800.0,95.5044,95.6071,95.453,95.519,9800.0
2013-12-13 13:10:00,130.22,130.28,130.07,130.18,11300.0,95.5557,95.5997,95.4457,95.5264,11300.0
2013-12-13 13:20:00,130.16,130.17,130.04,130.17,10900.0,95.5117,95.519,95.4236,95.519,10900.0
2013-12-13 13:30:00,130.16,130.24,130.04,130.18,20100.0,95.5117,95.5704,95.4236,95.5264,20100.0
2013-12-13 13:40:00,130.14,130.2,130.08,130.19,13300.0,95.497,95.541,95.453,95.5337,13300.0
2013-12-13 13:50:00,130.19,130.2,130.0,130.01,10800.0,95.5337,95.541,95.3943,95.4016,10800.0
2013-12-13 14:00:00,130.05,130.05,129.56,129.62,21100.0,95.431,95.431,95.0714,95.1154,21100.0
2013-12-13 14:10:00,129.62,129.62,129.4,129.52,17400.0,95.1154,95.1154,94.954,95.0421,17400.0
2013-12-13 14:20:00,129.52,129.57,129.35,129.36,13000.0,95.0421,95.0787,94.9173,94.9247,13000.0
2013-12-13 14:30:00,129.4,129.75,129.36,129.73,20500.0,94.954,95.2108,94.9247,95.1962,20500.0
2013-12-13 14:40:00,129.73,130.0,129.73,129.91,14800.0,95.1962,95.3943,95.1962,95.3282,14800.0
2013-12-13 14:50:00,129.98,130.12,129.9,130.12,12900.0,95.3796,95.4823,95.3209,95.4823,12900.0
2013-12-13 15:00:00,130.13,130.26,130.08,130.15,23800.0,95.4897,95.5851,95.453,95.5044,23800.0
2013-12-13 15:10:00,130.15,130.16,129.94,130.04,27600.0,95.5044,95.5117,95.3503,95.4236,27600.0
2013-12-13 15:20:00,130.09,130.21,130.03,130.15,36000.0,95.4603,95.5484,95.4163,95.5044,36000.0
2013-12-13 15:30:00,130.12,130.26,130.0,130.07,43200.0,95.4823,95.5851,95.3943,95.4457,43200.0
2013-12-13 15:40:00,130.1,130.33,130.05,130.24,62800.0,95.4677,95.6364,95.431,95.5704,62800.0
2013-12-13 15:50:00,130.22,130.25,129.94,130.01,95600.0,95.5557,95.5777,95.3503,95.4016,95600.0
2013-12-16 09:30:00,131.26,132.95,131.0,132.68,142500.0,96.3189,97.559,96.1281,97.3609,142500.0
2013-12-16 09:40:00,132.68,133.0,132.24,132.24,86900.0,97.3609,97.5957,97.038,97.038,86900.0
2013-12-16 09:50:00,132.25,132.62,132.14,132.5,43700.0,97.0453,97.3168,96.9646,97.2288,43700.0
2013-12-16 10:00:00,132.5,132.72,132.49,132.64,44000.0,97.2288,97.3902,97.2215,97.3315,44000.0
2013-12-16 10:10:00,132.64,132.69,132.12,132.34,54600.0,97.3315,97.3682,96.9499,97.1114,54600.0
2013-12-16 10:20:00,132.33,132.89,132.33,132.8,51600.0,97.104,97.515,97.104,97.4489,51600.0
2013-12-16 10:30:00,132.75,132.83,132.59,132.66,25800.0,97.4122,97.4709,97.2948,97.3462,25800.0
2013-12-16 10:40:00,132.65,132.98,132.61,132.91,37600.0,97.3389,97.581,97.3095,97.5296,37600.0
2013-12-16 10:50:00,132.83,133.19,132.78,133.01,54300.0,97.4709,97.7351,97.4343,97.603,54300.0
2013-12-16 11:00:00,133.03,133.17,132.63,132.74,63400.0,97.6177,97.7204,97.3242,97.4049,63400.0
2013-12-16 11:10:00,132.76,132.88,132.66,132.79,31300.0,97.4196,97.5076,97.3462,97.4416,31300.0
2013-12-16 11:20:00,132.72,132.92,132.7,132.76,25500.0,97.3902,97.537,97.3756,97.4196,25500.0
2013-12-16 11:30:00,132.86,132.93,132.54,132.64,30000.0,97.493,97.5443,97.2581,97.3315,30000.0
2013-12-16 11:40:00,132.58,133.06,132.54,133.04,54100.0,97.2875,97.6397,97.2581,97.625,54100.0
2013-12-16 11:50:00,133.02,133.1,132.83,132.91,23300.0,97.6104,97.6691,97.4709,97.5296,23300.0
2013-12-16 12:00:00,132.94,132.96,132.74,132.94,20900.0,97.5517,97.5663,97.4049,97.5517,20900.0
2013-12-16 12:10:00,133.01,133.02,132.69,132.75,24700.0,97.603,97.6104,97.3682,97.4122,24700.0
2013-12-16 12:20:00,132.68,132.83,132.58,132.74,29400.0,97.3609,97.4709,97.2875,97.4049,29400.0
2013-12-16 12:30:00,132.75,133.1,132.75,133.05,40700.0,97.4122,97.6691,97.4122,97.6324,40700.0
2013-12-16 12:40:00,133.05,133.12,132.98,133.01,23000.0,97.6324,97.6837,97.581,97.603,23000.0
2013-12-16 12:50:00,133.0,133.15,132.98,133.13,22200.0,97.5957,97.7058,97.581,97.6911,22200.0
2013-12-16 13:00:00,133.14,133.2,133.02,133.15,36000.0,97.6984,97.7425,97.6104,97.7058,36000.0
2013-12-16 13:10:00,133.19,133.29,132.92,132.99,87100.0,97.7351,97.8085,97.537,97.5884,87100.0
2013-12-16 13:20:00,132.99,133.05,132.87,132.94,32200.0,97.5884,97.6324,97.5003,97.5517,32200.0
2013-12-16 13:30:00,132.98,133.08,132.92,133.05,21000.0,97.581,97.6544,97.537,97.6324,21000.0
2013-12-16 13:40:00,133.05,133.25,133.05,133.25,24700.0,97.6324,97.7791,97.6324,97.7791,24700.0
2013-12-16 13:50:00,133.22,133.34,133.22,133.25,30500.0,97.7571,97.8452,97.7571,97.7791,30500.0
2013-12-16 14:00:00,133.28,133.4,133.21,133.4,50600.0,97.8012,97.8892,97.7498,97.8892,50600.0
2013-12-16 14:10:00,133.41,133.53,133.37,133.41,45800.0,97.8965,97.9846,97.8672,97.8965,45800.0
2013-12-16 14:20:00,133.46,133.56,133.44,133.52,26500.0,97.9332,98.0066,97.9186,97.9773,26500.0
2013-12-16 14:30:00,133.53,133.58,133.35,133.41,26200.0,97.9846,98.0213,97.8525,97.8965,26200.0
2013-12-16 14:40:00,133.45,133.52,133.37,133.37,26200.0,97.9259,97.9773,97.8672,97.8672,26200.0
2013-12-16 14:50:00,133.37,133.47,133.37,133.47,20400.0,97.8672,97.9406,97.8672,97.9406,20400.0
2013-12-16 15:00:00,133.47,133.6,133.37,133.57,29000.0,97.9406,98.036,97.8672,98.014,29000.0
2013-12-16 15:10:00,133.58,133.62,133.42,133.51,26500.0,98.0213,98.0506,97.9039,97.9699,26500.0
2013-12-16 15:20:00,133.51,133.51,133.33,133.37,36700.0,97.9699,97.9699,97.8378,97.8672,36700.0
2013-12-16 15:30:00,133.36,133.38,133.29,133.34,53300.0,97.8599,97.8745,97.8085,97.8452,53300.0
2013-12-16 15:40:00,133.35,133.47,133.3,133.3,106500.0,97.8525,97.9406,97.8158,97.8158,106500.0
2013-12-16 15:50:00,133.3,133.34,133.06,133.09,164000.0,97.8158,97.8452,97.6397,97.6617,164000.0
2013-12-17 09:30:00,132.86,133.07,132.69,132.9,54600.0,97.493,97.6471,97.3682,97.5223,54600.0
2013-12-17 09:40:00,132.77,133.0,132.67,132.8,85500.0,97.4269,97.5957,97.3535,97.4489,85500.0
2013-12-17 09:50:00,132.76,133.55,132.71,133.48,44100.0,97.4196,97.9993,97.3829,97.9479,44100.0
2013-12-17 10:00:00,133.54,133.89,133.33,133.37,58900.0,97.9919,98.2488,97.8378,97.8672,58900.0
2013-12-17 10:10:00,133.39,133.48,132.95,133.16,24300.0,97.8819,97.9479,97.559,97.7131,24300.0
2013-12-17 10:20:00,132.98,133.09,132.89,133.0,27900.0,97.581,97.6617,97.515,97.5957,27900.0
2013-12-17 10:30:00,133.0,133.2,132.79,133.2,24800.0,97.5957,97.7425,97.4416,97.7425,24800.0
2013-12-17 10:40:00,133.2,133.3,132.75,132.76,20700.0,97.7425,97.8158,97.4122,97.4196,20700.0
2013-12-17 10:50:00,132.79,133.08,132.68,132.95,48300.0,97.4416,97.6544,97.3609,97.559,48300.0
2013-12-17 11:00:00,132.96,133.22,132.91,133.17,94900.0,97.5663,97.7571,97.5296,97.7204,94900.0
2013-12-17 11:10:00,133.16,133.23,133.05,133.08,26000.0,97.7131,97.7645,97.6324,97.6544,26000.0
2013-12-17 11:20:00,133.08,133.15,132.87,133.03,28000.0,97.6544,97.7058,97.5003,97.6177,28000.0
2013-12-17 11:30:00,133.02,133.2,132.9,133.18,18900.0,97.6104,97.7425,97.5223,97.7278,18900.0
2013-12-17 11:40:00,133.15,133.24,132.99,133.12,24900.0,97.7058,97.7718,97.5884,97.6837,24900.0
2013-12-17 11:50:00,133.1,133.17,132.89,132.97,21300.0,97.6691,97.7204,97.515,97.5737,21300.0
2013-12-17 12:00:00,132.94,133.01,132.86,132.95,15800.0,97.5517,97.603,97.493,97.559,15800.0
2013-12-17 12:10:00,132.95,133.09,132.92,133.06,22200.0,97.559,97.6617,97.537,97.6397,22200.0
2013-12-17 12:20:00,133.04,133.07,132.93,132.98,12400.0,97.625,97.6471,97.5443,97.581,12400.0
2013-12-17 12:30:00,132.97,133.08,132.97,133.01,15900.0,97.5737,97.6544,97.5737,97.603,15900.0
2013-12-17 12:40:00,133.03,133.27,133.0,133.24,28000.0,97.6177,97.7938,97.5957,97.7718,28000.0
2013-12-17 12:50:00,133.23,133.32,133.15,133.22,21200.0,97.7645,97.8305,97.7058,97.7571,21200.0
2013-12-17 13:00:00,133.26,133.38,133.26,133.28,11400.0,97.7865,97.8745,97.7865,97.8012,11400.0
2013-12-17 13:10:00,133.29,133.34,133.18,133.33,17500.0,97.8085,97.8452,97.7278,97.8378,17500.0
2013-12-17 13:20:00,133.34,133.41,133.14,133.22,44600.0,97.8452,97.8965,97.6984,97.7571,44600.0
2013-12-17 13:30:00,133.17,133.31,133.13,133.31,19900.0,97.7204,97.8232,97.6911,97.8232,19900.0
2013-12-17 13:40:00,133.3,133.31,133.04,133.07,19700.0,97.8158,97.8232,97.625,97.6471,19700.0
2013-12-17 13:50:00,133.06,133.31,132.99,133.31,32300.0,97.6397,97.8232,97.5884,97.8232,32300.0
2013-12-17 14:00:00,133.32,133.54,133.27,133.52,14200.0,97.8305,97.9919,97.7938,97.9773,14200.0
2013-12-17 14:10:00,133.52,133.61,133.41,133.44,19800.0,97.9773,98.0433,97.8965,97.9186,19800.0
2013-12-17 14:20:00,133.44,133.52,133.42,133.47,18700.0,97.9186,97.9773,97.9039,97.9406,18700.0
2013-12-17 14:30:00,133.46,133.48,133.19,133.2,19400.0,97.9332,97.9479,97.7351,97.7425,19400.0
2013-12-17 14:40:00,133.22,133.35,133.2,133.32,16700.0,97.7571,97.8525,97.7425,97.8305,16700.0
2013-12-17 14:50:00,133.29,133.31,133.2,133.25,14700.0,97.8085,97.8232,97.7425,97.7791,14700.0
2013-12-17 15:00:00,133.24,133.32,133.19,133.29,34600.0,97.7718,97.8305,97.7351,97.8085,34600.0
2013-12-17 15:10:00,133.29,133.37,133.28,133.31,25900.0,97.8085,97.8672,97.8012,97.8232,25900.0
2013-12-17 15:20:00,133.29,133.34,133.19,133.23,24100.0,97.8085,97.8452,97.7351,97.7645,24100.0
2013-12-17 15:30:00,133.23,133.4,133.21,133.4,37400.0,97.7645,97.8892,97.7498,97.8892,37400.0
2013-12-17 15:40:00,133.37,133.37,133.16,133.25,54700.0,97.8672,97.8672,97.7131,97.7791,54700.0
2013-12-17 15:50:00,133.27,133.27,133.12,133.25,101300.0,97.7938,97.7938,97.6837,97.7791,101300.0
2013-12-18 09:30:00,133.5,133.88,133.11,133.71,52600.0,97.9626,98.2414,97.6764,98.1167,52600.0
2013-12-18 09:40:00,133.6,134.1,133.5,133.97,49400.0,98.036,98.4029,97.9626,98.3075,49400.0
2013-12-18 09:50:00,134.09,134.2,133.72,133.84,36200.0,98.3955,98.4763,98.124,98.2121,36200.0
2013-12-18 10:00:00,133.82,134.24,133.68,134.17,45800.0,98.1974,98.5056,98.0947,98.4542,45800.0
2013-12-18 10:10:00,134.18,134.27,134.02,134.13,35100.0,98.4616,98.5276,98.3442,98.4249,35100.0
2013-12-18 10:20:00,134.12,134.3,134.08,134.29,22800.0,98.4175,98.5496,98.3882,98.5423,22800.0
2013-12-18 10:30:00,134.28,134.5,134.24,134.26,32000.0,98.535,98.6964,98.5056,98.5203,32000.0
2013-12-18 10:40:00,134.26,134.31,133.75,133.93,25600.0,98.5203,98.557,98.146,98.2781,25600.0
2013-12-18 10:50:00,133.93,133.97,133.6,133.79,28400.0,98.2781,98.3075,98.036,98.1754,28400.0
2013-12-18 11:00:00,133.75,133.84,133.62,133.8,27100.0,98.146,98.2121,98.0506,98.1827,27100.0
2013-12-18 11:10:00,133.8,133.9,133.6,133.87,41800.0,98.1827,98.2561,98.036,98.2341,41800.0
2013-12-18 11:20:00,133.87,133.9,133.65,133.68,33000.0,98.2341,98.2561,98.0727,98.0947,33000.0
2013-12-18 11:30:00,133.68,133.87,133.65,133.87,22100.0,98.0947,98.2341,98.0727,98.2341,22100.0
2013-12-18 11:40:00,133.85,133.88,133.66,133.7,19400.0,98.2194,98.2414,98.08,98.1094,19400.0
2013-12-18 11:50:00,133.7,133.83,133.7,133.74,19300.0,98.1094,98.2047,98.1094,98.1387,19300.0
2013-12-18 12:00:00,133.74,133.85,133.74,133.84,19700.0,98.1387,98.2194,98.1387,98.2121,19700.0
2013-12-18 12:10:00,133.84,134.16,133.84,134.08,21900.0,98.2121,98.4469,98.2121,98.3882,21900.0
2013-12-18 12:20:00,134.08,134.1,133.96,134.1,16100.0,98.3882,98.4029,98.3001,98.4029,16100.0
2013-12-18 12:30:00,134.04,134.17,133.95,133.99,11300.0,98.3588,98.4542,98.2928,98.3222,11300.0
2013-12-18 12:40:00,134.01,134.06,133.97,133.99,11000.0,98.3368,98.3735,98.3075,98.3222,11000.0
2013-12-18 12:50:00,133.99,134.04,133.85,133.87,15900.0,98.3222,98.3588,98.2194,98.2341,15900.0
2013-12-18 13:00:00,133.86,133.88,133.65,133.8,16200.0,98.2268,98.2414,98.0727,98.1827,16200.0
2013-12-18 13:10:00,133.83,133.85,133.45,133.65,16300.0,98.2047,98.2194,97.9259,98.0727,16300.0
2013-12-18 13:20:00,133.61,133.89,133.6,133.86,16900.0,98.0433,98.2488,98.036,98.2268,16900.0
2013-12-18 13:30:00,133.85,134.03,133.83,133.85,20100.0,98.2194,98.3515,98.2047,98.2194,20100.0
2013-12-18 13:40:00,133.91,133.97,133.85,133.88,6700.0,98.2635,98.3075,98.2194,98.2414,6700.0
2013-12-18 13:50:00,133.85,134.29,133.79,133.97,22900.0,98.2194,98.5423,98.1754,98.3075,22900.0
2013-12-18 14:00:00,133.96,135.91,133.0,135.3,95400.0,98.3001,99.7311,97.5957,99.2834,95400.0
2013-12-18 14:10:00,135.38,135.41,134.78,134.96,50500.0,99.3421,99.3642,98.9019,99.0339,50500.0
2013-12-18 14:20:00,134.95,135.5,134.94,135.14,37200.0,99.0266,99.4302,99.0193,99.166,37200.0
2013-12-18 14:30:00,135.13,136.12,135.09,136.1,72600.0,99.1587,99.8852,99.1293,99.8705,72600.0
2013-12-18 14:40:00,136.12,136.31,135.74,135.83,68700.0,99.8852,100.0246,99.6063,99.6724,68700.0
2013-12-18 14:50:00,135.83,135.96,135.65,135.82,59700.0,99.6724,99.7677,99.5403,99.665,59700.0
2013-12-18 15:00:00,135.74,135.85,135.37,135.52,62300.0,99.6063,99.687,99.3348,99.4449,62300.0
2013-12-18 15:10:00,135.52,136.0,135.52,135.76,91000.0,99.4449,99.7971,99.4449,99.621,91000.0
2013-12-18 15:20:00,135.73,135.96,135.5,135.64,51500.0,99.599,99.7677,99.4302,99.5329,51500.0
2013-12-18 15:30:00,135.67,136.11,135.57,136.01,109100.0,99.5549,99.8778,99.4816,99.8044,109100.0
2013-12-18 15:40:00,136.03,136.15,135.59,135.63,118900.0,99.8191,99.9072,99.4962,99.5256,118900.0
2013-12-18 15:50:00,135.58,136.09,135.58,136.06,221300.0,99.4889,99.8631,99.4889,99.8411,221300.0
2013-12-19 09:30:00,137.29,137.76,136.24,137.21,202900.0,100.7437,101.0886,99.9732,100.685,202900.0
2013-12-19 09:40:00,137.2,137.28,136.66,136.73,94800.0,100.6777,100.7364,100.2814,100.3328,94800.0
2013-12-19 09:50:00,136.69,137.42,136.51,137.35,75500.0,100.3034,100.8391,100.1713,100.7877,75500.0
2013-12-19 10:00:00,137.07,137.36,136.54,137.36,90200.0,100.5823,100.7951,100.1934,100.7951,90200.0
2013-12-19 10:10:00,137.24,137.7,136.75,137.7,105500.0,100.707,101.0446,100.3474,101.0446,105500.0
2013-12-19 10:20:00,137.67,137.68,137.11,137.47,87200.0,101.0225,101.0299,100.6116,100.8758,87200.0
2013-12-19 10:30:00,137.5,137.9,137.48,137.77,82100.0,100.8978,101.1913,100.8831,101.0959,82100.0
2013-12-19 10:40:00,137.65,137.77,137.15,137.42,83400.0,101.0079,101.0959,100.641,100.8391,83400.0
2013-12-19 10:50:00,137.49,137.59,137.36,137.47,60400.0,100.8905,100.9638,100.7951,100.8758,60400.0
2013-12-19 11:00:00,137.47,137.62,137.32,137.36,38500.0,100.8758,100.9859,100.7657,100.7951,38500.0
2013-12-19 11:10:00,137.37,137.45,137.15,137.33,61000.0,100.8024,100.8611,100.641,100.7731,61000.0
2013-12-19 11:20:00,137.28,137.41,137.15,137.35,56500.0,100.7364,100.8318,100.641,100.7877,56500.0
2013-12-19 11:30:00,137.36,137.51,137.2,137.48,50800.0,100.7951,100.9051,100.6777,100.8831,50800.0
2013-12-19 11:40:00,137.46,137.76,137.41,137.67,51000.0,100.8684,101.0886,100.8318,101.0225,51000.0
2013-12-19 11:50:00,137.66,137.73,137.43,137.5,38200.0,101.0152,101.0666,100.8464,100.8978,38200.0
2013-12-19 12:00:00,137.49,137.53,136.9,137.0,48400.0,100.8905,100.9198,100.4575,100.5309,48400.0
2013-12-19 12:10:00,136.93,137.07,136.66,136.98,31600.0,100.4795,100.5823,100.2814,100.5162,31600.0
2013-12-19 12:20:00,137.02,137.24,136.97,137.24,36200.0,100.5456,100.707,100.5089,100.707,36200.0
2013-12-19 12:30:00,137.14,137.24,136.82,136.82,52000.0,100.6336,100.707,100.3988,100.3988,52000.0
2013-12-19 12:40:00,136.87,137.04,136.7,136.95,42100.0,100.4355,100.5603,100.3108,100.4942,42100.0
2013-12-19 12:50:00,136.95,137.25,136.94,137.09,30700.0,100.4942,100.7144,100.4869,100.5969,30700.0
2013-12-19 13:00:00,137.09,137.71,136.86,137.4,64900.0,100.5969,101.0519,100.4282,100.8244,64900.0
2013-12-19 13:10:00,137.38,137.41,137.07,137.32,39500.0,100.8097,100.8318,100.5823,100.7657,39500.0
2013-12-19 13:20:00,137.31,137.51,137.12,137.5,39000.0,100.7584,100.9051,100.619,100.8978,39000.0
2013-12-19 13:30:00,137.5,137.61,137.45,137.52,42700.0,100.8978,100.9785,100.8611,100.9125,42700.0
2013-12-19 13:40:00,137.56,137.69,137.48,137.66,34100.0,100.9418,101.0372,100.8831,101.0152,34100.0
2013-12-19 13:50:00,137.6,138.0,137.58,137.96,46400.0,100.9712,101.2647,100.9565,101.2353,46400.0
2013-12-19 14:00:00,137.96,138.0,137.55,137.64,52200.0,101.2353,101.2647,100.9345,101.0005,52200.0
2013-12-19 14:10:00,137.62,137.95,137.62,137.73,37600.0,100.9859,101.228,100.9859,101.0666,37600.0
2013-12-19 14:20:00,137.78,137.78,137.57,137.61,27100.0,101.1033,101.1033,100.9492,100.9785,27100.0
2013-12-19 14:30:00,137.64,137.76,137.54,137.62,32800.0,101.0005,101.0886,100.9272,100.9859,32800.0
2013-12-19 14:40:00,137.63,137.74,137.54,137.62,30000.0,100.9932,101.0739,100.9272,100.9859,30000.0
2013-12-19 14:50:00,137.55,137.77,137.46,137.75,27800.0,100.9345,101.0959,100.8684,101.0813,27800.0
2013-12-19 15:00:00,137.75,137.79,137.56,137.59,48700.0,101.0813,101.1106,100.9418,100.9638,48700.0
2013-12-19 15:10:00,137.59,137.8,137.55,137.78,73300.0,100.9638,101.1179,100.9345,101.1033,73300.0
2013-12-19 15:20:00,137.8,137.84,137.6,137.66,44100.0,101.1179,101.1473,100.9712,101.0152,44100.0
2013-12-19 15:30:00,137.65,137.8,137.57,137.73,70200.0,101.0079,101.1179,100.9492,101.0666,70200.0
2013-12-19 15:40:00,137.72,137.8,137.24,137.3,123300.0,101.0592,101.1179,100.707,100.751,123300.0
2013-12-19 15:50:00,137.3,137.34,137.08,137.22,278700.0,100.751,100.7804,100.5896,100.6923,278700.0
2013-12-20 09:30:00,136.75,137.09,136.51,136.77,263600.0,100.3474,100.5969,100.1713,100.3621,263600.0
2013-12-20 09:40:00,136.8,137.8,136.8,137.51,53000.0,100.3841,101.1179,100.3841,100.9051,53000.0
2013-12-20 09:50:00,137.4,137.69,137.3,137.44,37800.0,100.8244,101.0372,100.751,100.8538,37800.0
2013-12-20 10:00:00,137.53,137.64,137.01,137.3,49800.0,100.9198,101.0005,100.5382,100.751,49800.0
2013-12-20 10:10:00,137.34,137.64,137.21,137.53,46500.0,100.7804,101.0005,100.685,100.9198,46500.0
2013-12-20 10:20:00,137.51,137.79,137.45,137.73,34200.0,100.9051,101.1106,100.8611,101.0666,34200.0
2013-12-20 10:30:00,137.62,138.17,137.62,138.17,55600.0,100.9859,101.3894,100.9859,101.3894,55600.0
2013-12-20 10:40:00,138.02,138.32,137.73,137.8,46800.0,101.2794,101.4995,101.0666,101.1179,46800.0
2013-12-20 10:50:00,137.73,137.74,137.34,137.52,59900.0,101.0666,101.0739,100.7804,100.9125,59900.0
2013-12-20 11:00:00,137.53,138.24,137.47,138.24,22300.0,100.9198,101.4408,100.8758,101.4408,22300.0
2013-12-20 11:10:00,138.17,138.27,137.91,138.09,32700.0,101.3894,101.4628,101.1987,101.3307,32700.0
2013-12-20 11:20:00,138.09,138.3,138.03,138.23,35800.0,101.3307,101.4848,101.2867,101.4335,35800.0
2013-12-20 11:30:00,138.18,138.45,138.13,138.34,16200.0,101.3968,101.5949,101.3601,101.5142,16200.0
2013-12-20 11:40:00,138.33,138.47,138.01,138.06,25200.0,101.5069,101.6096,101.272,101.3087,25200.0
2013-12-20 11:50:00,138.09,138.37,138.08,138.29,24800.0,101.3307,101.5362,101.3234,101.4775,24800.0
2013-12-20 12:00:00,138.31,138.42,138.15,138.27,30300.0,101.4922,101.5729,101.3748,101.4628,30300.0
2013-12-20 12:10:00,138.25,138.31,138.03,138.11,38600.0,101.4482,101.4922,101.2867,101.3454,38600.0
2013-12-20 12:20:00,138.16,138.28,137.98,138.12,41800.0,101.3821,101.4702,101.25,101.3528,41800.0
2013-12-20 12:30:00,138.09,138.19,137.9,138.04,26600.0,101.3307,101.4041,101.1913,101.2941,26600.0
2013-12-20 12:40:00,138.0,138.12,137.87,138.06,32000.0,101.2647,101.3528,101.1693,101.3087,32000.0
2013-12-20 12:50:00,138.0,138.34,137.99,138.15,23100.0,101.2647,101.5142,101.2574,101.3748,23100.0
2013-12-20 13:00:00,138.13,138.24,138.06,138.18,26200.0,101.3601,101.4408,101.3087,101.3968,26200.0
2013-12-20 13:10:00,138.17,138.29,138.08,138.27,27600.0,101.3894,101.4775,101.3234,101.4628,27600.0
2013-12-20 13:20:00,138.25,138.33,138.23,138.28,21300.0,101.4482,101.5069,101.4335,101.4702,21300.0
2013-12-20 13:30:00,138.27,138.3,138.13,138.16,25000.0,101.4628,101.4848,101.3601,101.3821,25000.0
2013-12-20 13:40:00,138.11,138.16,138.02,138.15,28000.0,101.3454,101.3821,101.2794,101.3748,28000.0
2013-12-20 13:50:00,138.13,138.28,138.08,138.2,25400.0,101.3601,101.4702,101.3234,101.4115,25400.0
2013-12-20 14:00:00,138.2,138.27,138.08,138.11,31000.0,101.4115,101.4628,101.3234,101.3454,31000.0
2013-12-20 14:10:00,138.08,138.14,138.01,138.12,29100.0,101.3234,101.3674,101.272,101.3528,29100.0
2013-12-20 14:20:00,138.13,138.14,138.05,138.06,25900.0,101.3601,101.3674,101.3014,101.3087,25900.0
2013-12-20 14:30:00,138.06,138.12,137.87,137.91,37800.0,101.3087,101.3528,101.1693,101.1987,37800.0
2013-12-20 14:40:00,137.9,138.03,137.89,137.97,30400.0,101.1913,101.2867,101.184,101.2427,30400.0
2013-12-20 14:50:00,137.97,138.17,137.69,137.81,73900.0,101.2427,101.3894,101.0372,101.1253,73900.0
2013-12-20 15:00:00,137.83,137.83,137.71,137.76,35500.0,101.14,101.14,101.0519,101.0886,35500.0
2013-12-20 15:10:00,137.76,137.96,137.75,137.83,54300.0,101.0886,101.2353,101.0813,101.14,54300.0
2013-12-20 15:20:00,137.81,137.93,137.74,137.76,43500.0,101.1253,101.2133,101.0739,101.0886,43500.0
2013-12-20 15:30:00,137.77,137.88,137.7,137.87,70800.0,101.0959,101.1766,101.0446,101.1693,70800.0
2013-12-20 15:40:00,137.87,137.95,137.69,137.71,103700.0,101.1693,101.228,101.0372,101.0519,103700.0
2013-12-20 15:50:00,137.73,137.92,137.65,137.79,193700.0,101.0666,101.206,101.0079,101.1106,193700.0
2013-12-23 09:30:00,138.76,138.8,138.25,138.52,46600.0,101.8224,101.8517,101.4482,101.6463,46600.0
2013-12-23 09:40:00,138.76,138.97,138.44,138.63,61200.0,101.8224,101.9765,101.5876,101.727,61200.0
2013-12-23 09:50:00,138.63,138.98,138.45,138.97,21700.0,101.727,101.9838,101.5949,101.9765,21700.0
2013-12-23 10:00:00,138.8,139.29,138.62,139.24,72900.0,101.8517,102.2113,101.7197,102.1746,72900.0
2013-12-23 10:10:00,139.24,139.5,139.11,139.5,38100.0,102.1746,102.3654,102.0792,102.3654,38100.0
2013-12-23 10:20:00,139.43,139.5,139.15,139.35,25200.0,102.314,102.3654,102.1086,102.2553,25200.0
2013-12-23 10:30:00,139.28,139.49,139.02,139.18,19100.0,102.204,102.3581,102.0132,102.1306,19100.0
2013-12-23 10:40:00,139.19,139.33,138.98,138.98,34100.0,102.1379,102.2407,101.9838,101.9838,34100.0
2013-12-23 10:50:00,139.02,139.1,138.98,139.0,27200.0,102.0132,102.0719,101.9838,101.9985,27200.0
2013-12-23 11:00:00,138.99,139.24,138.82,139.19,56500.0,101.9912,102.1746,101.8664,102.1379,56500.0
2013-12-23 11:10:00,139.2,139.33,139.08,139.26,68800.0,102.1453,102.2407,102.0572,102.1893,68800.0
2013-12-23 11:20:00,139.29,139.29,138.98,139.14,15700.0,102.2113,102.2113,101.9838,102.1012,15700.0
2013-12-23 11:30:00,139.14,139.23,139.03,139.03,23100.0,102.1012,102.1673,102.0205,102.0205,23100.0
2013-12-23 11:40:00,139.08,139.23,138.98,139.16,23100.0,102.0572,102.1673,101.9838,102.1159,23100.0
2013-12-23 11:50:00,139.16,139.47,139.11,139.15,30100.0,102.1159,102.3434,102.0792,102.1086,30100.0
2013-12-23 12:00:00,139.14,139.19,138.9,138.96,12200.0,102.1012,102.1379,101.9251,101.9692,12200.0
2013-12-23 12:10:00,138.97,139.06,138.76,138.94,31700.0,101.9765,102.0425,101.8224,101.9545,31700.0
2013-12-23 12:20:00,138.94,139.02,138.79,138.91,14100.0,101.9545,102.0132,101.8444,101.9325,14100.0
2013-12-23 12:30:00,138.95,138.97,138.7,138.85,14700.0,101.9618,101.9765,101.7784,101.8884,14700.0
2013-12-23 12:40:00,138.85,138.94,138.73,138.8,18900.0,101.8884,101.9545,101.8004,101.8517,18900.0
2013-12-23 12:50:00,138.79,138.9,138.77,138.84,14700.0,101.8444,101.9251,101.8297,101.8811,14700.0
2013-12-23 13:00:00,138.86,138.97,138.72,138.77,11800.0,101.8958,101.9765,101.793,101.8297,11800.0
2013-12-23 13:10:00,138.73,138.88,138.73,138.83,16700.0,101.8004,101.9104,101.8004,101.8738,16700.0
2013-12-23 13:20:00,138.78,138.88,138.54,138.65,37400.0,101.8371,101.9104,101.661,101.7417,37400.0
2013-12-23 13:30:00,138.57,138.6,138.41,138.45,26000.0,101.683,101.705,101.5656,101.5949,26000.0
2013-12-23 13:40:00,138.45,138.51,138.16,138.36,27000.0,101.5949,101.6389,101.3821,101.5289,27000.0
2013-12-23 13:50:00,138.33,138.58,138.25,138.4,36600.0,101.5069,101.6903,101.4482,101.5582,36600.0
2013-12-23 14:00:00,138.41,138.49,138.36,138.49,18400.0,101.5656,101.6243,101.5289,101.6243,18400.0
2013-12-23 14:10:00,138.43,138.65,138.43,138.59,23400.0,101.5802,101.7417,101.5802,101.6976,23400.0
2013-12-23 14:20:00,138.61,138.7,138.45,138.59,22400.0,101.7123,101.7784,101.5949,101.6976,22400.0
2013-12-23 14:30:00,138.55,138.68,138.48,138.55,41300.0,101.6683,101.7637,101.6169,101.6683,41300.0
2013-12-23 14:40:00,138.6,138.74,138.53,138.73,25000.0,101.705,101.8077,101.6536,101.8004,25000.0
2013-12-23 14:50:00,138.7,138.75,138.56,138.68,23700.0,101.7784,101.8151,101.6756,101.7637,23700.0
2013-12-23 15:00:00,138.7,138.9,138.63,138.87,20900.0,101.7784,101.9251,101.727,101.9031,20900.0
2013-12-23 15:10:00,138.86,138.95,138.69,138.82,36800.0,101.8958,101.9618,101.771,101.8664,36800.0
2013-12-23 15:20:00,138.83,138.87,138.75,138.81,61800.0,101.8738,101.9031,101.8151,101.8591,61800.0
2013-12-23 15:30:00,138.81,138.91,138.76,138.91,47900.0,101.8591,101.9325,101.8224,101.9325,47900.0
2013-12-23 15:40:00,138.9,138.91,138.57,138.6,107200.0,101.9251,101.9325,101.683,101.705,107200.0
2013-12-23 15:50:00,138.59,138.75,138.5,138.71,157200.0,101.6976,101.8151,101.6316,101.7857,157200.0
2013-12-24 09:30:00,138.68,139.17,138.13,139.02,32200.0,101.7637,102.1233,101.3601,102.0132,32200.0
2013-12-24 09:40:00,139.03,139.2,138.81,139.02,18800.0,102.0205,102.1453,101.8591,102.0132,18800.0
2013-12-24 09:50:00,139.0,139.27,139.0,139.1,10200.0,101.9985,102.1966,101.9985,102.0719,10200.0
2013-12-24 10:00:00,139.18,139.33,139.0,139.21,20700.0,102.1306,102.2407,101.9985,102.1526,20700.0
2013-12-24 10:10:00,139.3,139.33,139.1,139.17,17700.0,102.2186,102.2407,102.0719,102.1233,17700.0
2013-12-24 10:20:00,139.22,139.46,139.1,139.44,32600.0,102.1599,102.3361,102.0719,102.3214,32600.0
2013-12-24 10:30:00,139.34,139.38,139.16,139.22,20200.0,102.248,102.2773,102.1159,102.1599,20200.0
2013-12-24 10:40:00,139.19,139.19,138.99,139.06,23500.0,102.1379,102.1379,101.9912,102.0425,23500.0
2013-12-24 10:50:00,139.1,139.34,139.01,139.32,21400.0,102.0719,102.248,102.0058,102.2333,21400.0
2013-12-24 11:00:00,139.27,139.29,139.09,139.16,12100.0,102.1966,102.2113,102.0645,102.1159,12100.0
2013-12-24 11:10:00,139.18,139.55,139.16,139.43,15100.0,102.1306,102.4021,102.1159,102.314,15100.0
2013-12-24 11:20:00,139.41,139.66,139.37,139.56,18400.0,102.2994,102.4828,102.27,102.4094,18400.0
2013-12-24 11:30:00,139.56,139.73,139.54,139.59,12200.0,102.4094,102.5342,102.3948,102.4314,12200.0
2013-12-24 11:40:00,139.64,139.64,139.49,139.63,13600.0,102.4681,102.4681,102.3581,102.4608,13600.0
2013-12-24 11:50:00,139.64,139.81,139.61,139.72,16900.0,102.4681,102.5929,102.4461,102.5268,16900.0
2013-12-24 12:00:00,139.72,139.84,139.62,139.81,12700.0,102.5268,102.6149,102.4535,102.5929,12700.0
2013-12-24 12:10:00,139.81,139.82,139.55,139.61,17400.0,102.5929,102.6002,102.4021,102.4461,17400.0
2013-12-24 12:20:00,139.62,139.68,139.52,139.52,20900.0,102.4535,102.4975,102.3801,102.3801,20900.0
2013-12-24 12:30:00,139.52,139.64,139.45,139.49,25600.0,102.3801,102.4681,102.3287,102.3581,25600.0
2013-12-24 12:40:00,139.57,139.57,139.43,139.48,33800.0,102.4168,102.4168,102.314,102.3507,33800.0
2013-12-24 12:50:00,139.47,139.54,139.39,139.41,45600.0,102.3434,102.3948,102.2847,102.2994,45600.0
2013-12-26 09:30:00,139.48,139.91,139.14,139.36,33400.0,102.3507,102.6663,102.1012,102.2627,33400.0
2013-12-26 09:40:00,139.35,139.46,139.28,139.31,27200.0,102.2553,102.3361,102.204,102.226,27200.0
2013-12-26 09:50:00,139.38,139.45,139.22,139.37,38800.0,102.2773,102.3287,102.1599,102.27,38800.0
2013-12-26 10:00:00,139.33,139.78,139.32,139.7,23200.0,102.2407,102.5709,102.2333,102.5122,23200.0
2013-12-26 10:10:00,139.75,140.0,139.75,139.93,18300.0,102.5489,102.7323,102.5489,102.6809,18300.0
2013-12-26 10:20:00,139.94,140.13,139.93,140.01,39500.0,102.6883,102.8277,102.6809,102.7396,39500.0
2013-12-26 10:30:00,140.08,140.12,139.91,140.1,17300.0,102.791,102.8204,102.6663,102.8057,17300.0
2013-12-26 10:40:00,140.04,140.15,139.9,139.9,18100.0,102.7617,102.8424,102.6589,102.6589,18100.0
2013-12-26 10:50:00,139.91,140.13,139.88,140.06,12700.0,102.6663,102.8277,102.6442,102.7763,12700.0
2013-12-26 11:00:00,140.14,140.22,140.05,140.19,12400.0,102.835,102.8937,102.769,102.8717,12400.0
2013-12-26 11:10:00,140.17,140.23,140.02,140.02,27700.0,102.8571,102.9011,102.747,102.747,27700.0
2013-12-26 11:20:00,140.03,140.05,139.97,139.97,9300.0,102.7543,102.769,102.7103,102.7103,9300.0
2013-12-26 11:30:00,140.05,140.06,139.95,140.01,6700.0,102.769,102.7763,102.6956,102.7396,6700.0
2013-12-26 11:40:00,139.97,139.97,139.76,139.76,23200.0,102.7103,102.7103,102.5562,102.5562,23200.0
2013-12-26 11:50:00,139.78,139.94,139.76,139.91,5900.0,102.5709,102.6883,102.5562,102.6663,5900.0
2013-12-26 12:00:00,139.87,139.96,139.83,139.89,13800.0,102.6369,102.703,102.6076,102.6516,13800.0
2013-12-26 12:10:00,139.95,139.98,139.81,139.88,11100.0,102.6956,102.7176,102.5929,102.6442,11100.0
2013-12-26 12:20:00,139.83,139.88,139.77,139.87,12000.0,102.6076,102.6442,102.5635,102.6369,12000.0
2013-12-26 12:30:00,139.87,139.97,139.76,139.82,18500.0,102.6369,102.7103,102.5562,102.6002,18500.0
2013-12-26 12:40:00,139.81,139.88,139.75,139.84,14700.0,102.5929,102.6442,102.5489,102.6149,14700.0
2013-12-26 12:50:00,139.86,140.03,139.82,140.02,13300.0,102.6296,102.7543,102.6002,102.747,13300.0
2013-12-26 13:00:00,140.03,140.07,139.88,139.92,10300.0,102.7543,102.7837,102.6442,102.6736,10300.0
2013-12-26 13:10:00,139.91,140.15,139.91,140.01,10600.0,102.6663,102.8424,102.6663,102.7396,10600.0
2013-12-26 13:20:00,140.08,140.11,140.0,140.05,10200.0,102.791,102.813,102.7323,102.769,10200.0
2013-12-26 13:30:00,140.07,140.12,140.01,140.06,11000.0,102.7837,102.8204,102.7396,102.7763,11000.0
2013-12-26 13:40:00,140.07,140.1,139.96,140.0,17500.0,102.7837,102.8057,102.703,102.7323,17500.0
2013-12-26 13:50:00,140.01,140.03,139.94,139.96,16200.0,102.7396,102.7543,102.6883,102.703,16200.0
2013-12-26 14:00:00,139.96,139.99,139.85,139.88,15700.0,102.703,102.725,102.6222,102.6442,15700.0
2013-12-26 14:10:00,139.87,139.92,139.75,139.75,22800.0,102.6369,102.6736,102.5489,102.5489,22800.0
2013-12-26 14:20:00,139.81,139.97,139.76,139.97,12200.0,102.5929,102.7103,102.5562,102.7103,12200.0
2013-12-26 14:30:00,139.94,140.04,139.9,139.99,14400.0,102.6883,102.7617,102.6589,102.725,14400.0
2013-12-26 14:40:00,139.97,140.04,139.91,139.91,11000.0,102.7103,102.7617,102.6663,102.6663,11000.0
2013-12-26 14:50:00,139.95,140.04,139.9,140.0,13100.0,102.6956,102.7617,102.6589,102.7323,13100.0
2013-12-26 15:00:00,140.01,140.06,139.89,139.97,44300.0,102.7396,102.7763,102.6516,102.7103,44300.0
2013-12-26 15:10:00,139.93,140.04,139.91,140.0,17600.0,102.6809,102.7617,102.6663,102.7323,17600.0
2013-12-26 15:20:00,140.06,140.07,139.98,140.05,13500.0,102.7763,102.7837,102.7176,102.769,13500.0
2013-12-26 15:30:00,140.05,140.11,139.96,139.99,21700.0,102.769,102.813,102.703,102.725,21700.0
2013-12-26 15:40:00,139.99,140.05,139.94,139.94,31000.0,102.725,102.769,102.6883,102.6883,31000.0
2013-12-26 15:50:00,139.97,140.0,139.82,139.86,56900.0,102.7103,102.7323,102.6002,102.6296,56900.0
2013-12-27 09:30:00,140.43,140.43,139.8,140.03,28800.0,103.0478,103.0478,102.5855,102.7543,28800.0
2013-12-27 09:40:00,140.1,140.2,139.86,139.93,15900.0,102.8057,102.8791,102.6296,102.6809,15900.0
2013-12-27 09:50:00,139.85,140.04,139.78,139.98,36300.0,102.6222,102.7617,102.5709,102.7176,36300.0
2013-12-27 10:00:00,139.95,140.21,139.95,140.13,21100.0,102.6956,102.8864,102.6956,102.8277,21100.0
2013-12-27 10:10:00,140.15,140.35,140.08,140.19,18000.0,102.8424,102.9891,102.791,102.8717,18000.0
2013-12-27 10:20:00,140.27,140.32,140.06,140.11,32000.0,102.9304,102.9671,102.7763,102.813,32000.0
2013-12-27 10:30:00,140.09,140.14,139.94,140.0,15200.0,102.7983,102.835,102.6883,102.7323,15200.0
2013-12-27 10:40:00,139.94,140.0,139.62,139.77,30400.0,102.6883,102.7323,102.4535,102.5635,30400.0
2013-12-27 10:50:00,139.77,139.94,139.6,139.6,24600.0,102.5635,102.6883,102.4388,102.4388,24600.0
2013-12-27 11:00:00,139.64,139.94,139.62,139.86,31200.0,102.4681,102.6883,102.4535,102.6296,31200.0
2013-12-27 11:10:00,139.85,139.93,139.68,139.93,24000.0,102.6222,102.6809,102.4975,102.6809,24000.0
2013-12-27 11:20:00,139.89,139.97,139.74,139.97,19000.0,102.6516,102.7103,102.5415,102.7103,19000.0
2013-12-27 11:30:00,140.0,140.13,139.93,140.0,18900.0,102.7323,102.8277,102.6809,102.7323,18900.0
2013-12-27 11:40:00,139.99,140.17,139.94,140.02,15700.0,102.725,102.8571,102.6883,102.747,15700.0
2013-12-27 11:50:00,140.02,140.1,139.91,139.96,12600.0,102.747,102.8057,102.6663,102.703,12600.0
2013-12-27 12:00:00,139.96,140.1,139.96,140.04,16900.0,102.703,102.8057,102.703,102.7617,16900.0
2013-12-27 12:10:00,140.04,140.16,139.91,139.98,13400.0,102.7617,102.8497,102.6663,102.7176,13400.0
2013-12-27 12:20:00,139.91,140.01,139.91,139.92,7900.0,102.6663,102.7396,102.6663,102.6736,7900.0
2013-12-27 12:30:00,139.95,139.95,139.74,139.84,17700.0,102.6956,102.6956,102.5415,102.6149,17700.0
2013-12-27 12:40:00,139.88,139.92,139.63,139.64,15300.0,102.6442,102.6736,102.4608,102.4681,15300.0
2013-12-27 12:50:00,139.64,139.68,139.5,139.5,16000.0,102.4681,102.4975,102.3654,102.3654,16000.0
2013-12-27 13:00:00,139.5,139.59,139.27,139.28,35700.0,102.3654,102.4314,102.1966,102.204,35700.0
2013-12-27 13:10:00,139.29,139.49,139.28,139.42,20500.0,102.2113,102.3581,102.204,102.3067,20500.0
2013-12-27 13:20:00,139.41,139.67,139.41,139.67,6800.0,102.2994,102.4902,102.2994,102.4902,6800.0
2013-12-27 13:30:00,139.66,139.7,139.54,139.66,13100.0,102.4828,102.5122,102.3948,102.4828,13100.0
2013-12-27 13:40:00,139.67,139.77,139.62,139.76,9400.0,102.4902,102.5635,102.4535,102.5562,9400.0
2013-12-27 13:50:00,139.7,139.88,139.7,139.77,11700.0,102.5122,102.6442,102.5122,102.5635,11700.0
2013-12-27 14:00:00,139.77,139.79,139.71,139.74,14400.0,102.5635,102.5782,102.5195,102.5415,14400.0
2013-12-27 14:10:00,139.76,139.77,139.57,139.63,17600.0,102.5562,102.5635,102.4168,102.4608,17600.0
2013-12-27 14:20:00,139.65,139.78,139.65,139.7,7900.0,102.4755,102.5709,102.4755,102.5122,7900.0
2013-12-27 14:30:00,139.73,139.88,139.72,139.88,9300.0,102.5342,102.6442,102.5268,102.6442,9300.0
2013-12-27 14:40:00,139.88,139.95,139.83,139.87,11600.0,102.6442,102.6956,102.6076,102.6369,11600.0
2013-12-27 14:50:00,139.89,139.89,139.7,139.72,8000.0,102.6516,102.6516,102.5122,102.5268,8000.0
2013-12-27 15:00:00,139.71,139.74,139.66,139.73,10200.0,102.5195,102.5415,102.4828,102.5342,10200.0
2013-12-27 15:10:00,139.73,139.83,139.72,139.83,18200.0,102.5342,102.6076,102.5268,102.6076,18200.0
2013-12-27 15:20:00,139.81,140.0,139.81,139.93,16700.0,102.5929,102.7323,102.5929,102.6809,16700.0
2013-12-27 15:30:00,139.92,139.99,139.86,139.95,15400.0,102.6736,102.725,102.6296,102.6956,15400.0
2013-12-27 15:40:00,139.93,139.93,139.83,139.9,20800.0,102.6809,102.6809,102.6076,102.6589,20800.0
2013-12-27 15:50:00,139.91,139.95,139.75,139.83,52500.0,102.6663,102.6956,102.5489,102.6076,52500.0
2013-12-30 09:30:00,139.81,140.33,139.64,140.09,23200.0,102.5929,102.9745,102.4681,102.7983,23200.0
2013-12-30 09:40:00,140.31,140.42,140.08,140.33,11800.0,102.9598,103.0405,102.791,102.9745,11800.0
2013-12-30 09:50:00,140.26,140.5,140.04,140.12,21800.0,102.9231,103.0992,102.7617,102.8204,21800.0
2013-12-30 10:00:00,140.09,140.23,139.89,140.0,27000.0,102.7983,102.9011,102.6516,102.7323,27000.0
2013-12-30 10:10:00,139.89,139.99,139.77,139.85,26700.0,102.6516,102.725,102.5635,102.6222,26700.0
2013-12-30 10:20:00,139.83,139.86,139.41,139.49,46400.0,102.6076,102.6296,102.2994,102.3581,46400.0
2013-12-30 10:30:00,139.49,139.69,139.46,139.59,23600.0,102.3581,102.5048,102.3361,102.4314,23600.0
2013-12-30 10:40:00,139.64,139.77,139.58,139.58,18700.0,102.4681,102.5635,102.4241,102.4241,18700.0
2013-12-30 10:50:00,139.6,139.71,139.49,139.65,25500.0,102.4388,102.5195,102.3581,102.4755,25500.0
2013-12-30 11:00:00,139.64,139.84,139.59,139.7,16600.0,102.4681,102.6149,102.4314,102.5122,16600.0
2013-12-30 11:10:00,139.71,139.8,139.65,139.77,17100.0,102.5195,102.5855,102.4755,102.5635,17100.0
2013-12-30 11:20:00,139.72,139.76,139.64,139.64,12700.0,102.5268,102.5562,102.4681,102.4681,12700.0
2013-12-30 11:30:00,139.65,139.69,139.46,139.52,18700.0,102.4755,102.5048,102.3361,102.3801,18700.0
2013-12-30 11:40:00,139.55,139.57,139.46,139.48,30200.0,102.4021,102.4168,102.3361,102.3507,30200.0
2013-12-30 11:50:00,139.46,139.59,139.45,139.51,29800.0,102.3361,102.4314,102.3287,102.3727,29800.0
2013-12-30 12:00:00,139.55,139.6,139.45,139.57,17900.0,102.4021,102.4388,102.3287,102.4168,17900.0
2013-12-30 12:10:00,139.55,139.58,139.45,139.48,13900.0,102.4021,102.4241,102.3287,102.3507,13900.0
2013-12-30 12:20:00,139.48,139.56,139.42,139.42,11800.0,102.3507,102.4094,102.3067,102.3067,11800.0
2013-12-30 12:30:00,139.41,139.55,139.4,139.52,15900.0,102.2994,102.4021,102.292,102.3801,15900.0
2013-12-30 12:40:00,139.53,139.53,139.35,139.37,15800.0,102.3874,102.3874,102.2553,102.27,15800.0
2013-12-30 12:50:00,139.36,139.39,139.3,139.36,12500.0,102.2627,102.2847,102.2186,102.2627,12500.0
2013-12-30 13:00:00,139.35,139.51,139.3,139.42,18000.0,102.2553,102.3727,102.2186,102.3067,18000.0
2013-12-30 13:10:00,139.42,139.61,139.4,139.54,13000.0,102.3067,102.4461,102.292,102.3948,13000.0
2013-12-30 13:20:00,139.56,139.68,139.56,139.68,12800.0,102.4094,102.4975,102.4094,102.4975,12800.0
2013-12-30 13:30:00,139.69,139.91,139.69,139.79,23600.0,102.5048,102.6663,102.5048,102.5782,23600.0
2013-12-30 13:40:00,139.76,139.88,139.71,139.82,14100.0,102.5562,102.6442,102.5195,102.6002,14100.0
2013-12-30 13:50:00,139.82,139.85,139.4,139.6,56300.0,102.6002,102.6222,102.292,102.4388,56300.0
2013-12-30 14:00:00,139.59,139.79,139.59,139.75,11300.0,102.4314,102.5782,102.4314,102.5489,11300.0
2013-12-30 14:10:00,139.75,139.87,139.73,139.73,7700.0,102.5489,102.6369,102.5342,102.5342,7700.0
2013-12-30 14:20:00,139.73,139.93,139.72,139.9,15700.0,102.5342,102.6809,102.5268,102.6589,15700.0
2013-12-30 14:30:00,139.92,139.99,139.82,139.97,13700.0,102.6736,102.725,102.6002,102.7103,13700.0
2013-12-30 14:40:00,139.92,140.02,139.88,139.91,11800.0,102.6736,102.747,102.6442,102.6663,11800.0
2013-12-30 14:50:00,139.88,139.92,139.66,139.66,14500.0,102.6442,102.6736,102.4828,102.4828,14500.0
2013-12-30 15:00:00,139.69,139.73,139.6,139.6,17700.0,102.5048,102.5342,102.4388,102.4388,17700.0
2013-12-30 15:10:00,139.6,139.71,139.58,139.68,16000.0,102.4388,102.5195,102.4241,102.4975,16000.0
2013-12-30 15:20:00,139.71,139.74,139.66,139.69,22600.0,102.5195,102.5415,102.4828,102.5048,22600.0
2013-12-30 15:30:00,139.68,139.69,139.59,139.62,24500.0,102.4975,102.5048,102.4314,102.4535,24500.0
2013-12-30 15:40:00,139.62,139.85,139.6,139.83,44300.0,102.4535,102.6222,102.4388,102.6076,44300.0
2013-12-30 15:50:00,139.83,139.97,139.74,139.92,111200.0,102.6076,102.7103,102.5415,102.6736,111200.0
2013-12-31 09:30:00,140.01,140.45,139.71,140.2,30200.0,102.7396,103.0625,102.5195,102.8791,30200.0
2013-12-31 09:40:00,140.31,140.64,140.22,140.43,19300.0,102.9598,103.2019,102.8937,103.0478,19300.0
2013-12-31 09:50:00,140.43,140.62,140.35,140.6,26400.0,103.0478,103.1873,102.9891,103.1726,26400.0
2013-12-31 10:00:00,140.62,140.99,140.61,140.99,35800.0,103.1873,103.4588,103.1799,103.4588,35800.0
2013-12-31 10:10:00,140.92,140.96,140.43,140.64,19800.0,103.4074,103.4368,103.0478,103.2019,19800.0
2013-12-31 10:20:00,140.66,140.85,140.61,140.85,24700.0,103.2166,103.356,103.1799,103.356,24700.0
2013-12-31 10:30:00,140.78,141.0,140.66,140.92,41700.0,103.3047,103.4661,103.2166,103.4074,41700.0
2013-12-31 10:40:00,140.92,141.02,140.78,140.9,17300.0,103.4074,103.4808,103.3047,103.3927,17300.0
2013-12-31 10:50:00,140.86,141.06,140.85,141.03,23000.0,103.3634,103.5101,103.356,103.4881,23000.0
2013-12-31 11:00:00,141.08,141.22,140.91,141.18,24600.0,103.5248,103.6275,103.4001,103.5982,24600.0
2013-12-31 11:10:00,141.18,141.39,141.13,141.2,30100.0,103.5982,103.7523,103.5615,103.6129,30100.0
2013-12-31 11:20:00,141.24,141.3,140.97,141.0,31000.0,103.6422,103.6862,103.4441,103.4661,31000.0
2013-12-31 11:30:00,140.97,141.05,140.81,140.85,24600.0,103.4441,103.5028,103.3267,103.356,24600.0
2013-12-31 11:40:00,140.87,140.98,140.83,140.89,9900.0,103.3707,103.4514,103.3414,103.3854,9900.0
2013-12-31 11:50:00,140.94,141.0,140.78,140.88,15400.0,103.4221,103.4661,103.3047,103.3781,15400.0
2013-12-31 12:00:00,140.96,141.06,140.95,140.95,11700.0,103.4368,103.5101,103.4294,103.4294,11700.0
2013-12-31 12:10:00,140.95,141.03,140.85,140.92,10600.0,103.4294,103.4881,103.356,103.4074,10600.0
2013-12-31 12:20:00,140.9,140.96,140.8,140.96,16300.0,103.3927,103.4368,103.3193,103.4368,16300.0
2013-12-31 12:30:00,140.96,141.06,140.93,141.06,9300.0,103.4368,103.5101,103.4147,103.5101,9300.0
2013-12-31 12:40:00,141.06,141.06,140.82,140.88,8600.0,103.5101,103.5101,103.334,103.3781,8600.0
2013-12-31 12:50:00,140.91,140.96,140.82,140.96,10400.0,103.4001,103.4368,103.334,103.4368,10400.0
2013-12-31 13:00:00,140.97,140.99,140.84,140.91,10200.0,103.4441,103.4588,103.3487,103.4001,10200.0
2013-12-31 13:10:00,140.9,140.95,140.86,140.92,9300.0,103.3927,103.4294,103.3634,103.4074,9300.0
2013-12-31 13:20:00,140.92,140.98,140.85,140.98,11000.0,103.4074,103.4514,103.356,103.4514,11000.0
2013-12-31 13:30:00,140.98,141.03,140.87,140.87,9900.0,103.4514,103.4881,103.3707,103.3707,9900.0
2013-12-31 13:40:00,140.87,140.94,140.83,140.9,12700.0,103.3707,103.4221,103.3414,103.3927,12700.0
2013-12-31 13:50:00,140.94,140.95,140.8,140.85,12000.0,103.4221,103.4294,103.3193,103.356,12000.0
2013-12-31 14:00:00,140.88,141.02,140.85,140.98,15000.0,103.3781,103.4808,103.356,103.4514,15000.0
2013-12-31 14:10:00,140.92,141.09,140.91,141.07,18400.0,103.4074,103.5322,103.4001,103.5175,18400.0
2013-12-31 14:20:00,141.02,141.05,140.82,140.89,9900.0,103.4808,103.5028,103.334,103.3854,9900.0
2013-12-31 14:30:00,140.83,140.96,140.77,140.77,21200.0,103.3414,103.4368,103.2973,103.2973,21200.0
2013-12-31 14:40:00,140.81,140.93,140.78,140.91,14700.0,103.3267,103.4147,103.3047,103.4001,14700.0
2013-12-31 14:50:00,140.89,140.96,140.85,140.95,12600.0,103.3854,103.4368,103.356,103.4294,12600.0
2013-12-31 15:00:00,140.92,141.07,140.89,140.91,25200.0,103.4074,103.5175,103.3854,103.4001,25200.0
2013-12-31 15:10:00,140.95,141.01,140.84,140.99,13400.0,103.4294,103.4734,103.3487,103.4588,13400.0
2013-12-31 15:20:00,141.02,141.13,140.98,141.04,16100.0,103.4808,103.5615,103.4514,103.4955,16100.0
2013-12-31 15:30:00,141.05,141.14,140.96,141.03,25900.0,103.5028,103.5688,103.4368,103.4881,25900.0
2013-12-31 15:40:00,141.03,141.28,140.93,141.13,43100.0,103.4881,103.6716,103.4147,103.5615,43100.0
2013-12-31 15:50:00,141.13,141.21,140.78,140.97,90700.0,103.5615,103.6202,103.3047,103.4441,90700.0
2014-01-02 09:30:00,140.36,140.98,139.64,139.9,62900.0,102.9965,103.4514,102.4681,102.6589,62900.0
2014-01-02 09:40:00,139.72,139.95,139.52,139.62,62400.0,102.5268,102.6956,102.3801,102.4535,62400.0
2014-01-02 09:50:00,139.62,139.66,139.1,139.22,73300.0,102.4535,102.4828,102.0719,102.1599,73300.0
2014-01-02 10:00:00,139.19,139.41,139.02,139.2,63300.0,102.1379,102.2994,102.0132,102.1453,63300.0
2014-01-02 10:10:00,139.14,139.55,139.06,139.42,50000.0,102.1012,102.4021,102.0425,102.3067,50000.0
2014-01-02 10:20:00,139.46,139.66,139.23,139.5,65100.0,102.3361,102.4828,102.1673,102.3654,65100.0
2014-01-02 10:30:00,139.56,139.56,139.2,139.32,33900.0,102.4094,102.4094,102.1453,102.2333,33900.0
2014-01-02 10:40:00,139.28,139.71,139.28,139.59,28100.0,102.204,102.5195,102.204,102.4314,28100.0
2014-01-02 10:50:00,139.61,139.76,139.42,139.7,114500.0,102.4461,102.5562,102.3067,102.5122,114500.0
2014-01-02 11:00:00,139.77,139.77,139.44,139.59,58700.0,102.5635,102.5635,102.3214,102.4314,58700.0
2014-01-02 11:10:00,139.51,139.74,139.43,139.71,27900.0,102.3727,102.5415,102.314,102.5195,27900.0
2014-01-02 11:20:00,139.75,139.76,139.44,139.57,21500.0,102.5489,102.5562,102.3214,102.4168,21500.0
2014-01-02 11:30:00,139.63,139.67,139.44,139.49,13500.0,102.4608,102.4902,102.3214,102.3581,13500.0
2014-01-02 11:40:00,139.54,139.56,139.37,139.4,14700.0,102.3948,102.4094,102.27,102.292,14700.0
2014-01-02 11:50:00,139.42,139.43,138.96,139.02,39500.0,102.3067,102.314,101.9692,102.0132,39500.0
2014-01-02 12:00:00,139.0,139.07,138.81,138.95,40800.0,101.9985,102.0499,101.8591,101.9618,40800.0
2014-01-02 12:10:00,138.95,139.25,138.87,139.05,28400.0,101.9618,102.182,101.9031,102.0352,28400.0
2014-01-02 12:20:00,139.06,139.14,138.92,138.97,11900.0,102.0425,102.1012,101.9398,101.9765,11900.0
2014-01-02 12:30:00,138.98,138.98,138.76,138.76,19900.0,101.9838,101.9838,101.8224,101.8224,19900.0
2014-01-02 12:40:00,138.81,138.83,138.5,138.63,39200.0,101.8591,101.8738,101.6316,101.727,39200.0
2014-01-02 12:50:00,138.65,138.91,138.59,138.78,24400.0,101.7417,101.9325,101.6976,101.8371,24400.0
2014-01-02 13:00:00,138.89,138.89,138.55,138.6,24700.0,101.9178,101.9178,101.6683,101.705,24700.0
2014-01-02 13:10:00,138.54,138.73,138.51,138.64,24100.0,101.661,101.8004,101.6389,101.7343,24100.0
2014-01-02 13:20:00,138.62,138.78,138.42,138.52,23100.0,101.7197,101.8371,101.5729,101.6463,23100.0
2014-01-02 13:30:00,138.49,138.6,138.3,138.36,41100.0,101.6243,101.705,101.4848,101.5289,41100.0
2014-01-02 13:40:00,138.32,138.81,138.27,138.68,30900.0,101.4995,101.8591,101.4628,101.7637,30900.0
2014-01-02 13:50:00,138.74,138.97,138.63,138.97,34300.0,101.8077,101.9765,101.727,101.9765,34300.0
2014-01-02 14:00:00,138.95,139.07,138.88,138.96,34400.0,101.9618,102.0499,101.9104,101.9692,34400.0
2014-01-02 14:10:00,138.98,139.22,138.66,138.66,31700.0,101.9838,102.1599,101.749,101.749,31700.0
2014-01-02 14:20:00,138.66,138.99,138.48,138.72,102900.0,101.749,101.9912,101.6169,101.793,102900.0
2014-01-02 14:30:00,138.77,138.78,138.5,138.54,25700.0,101.8297,101.8371,101.6316,101.661,25700.0
2014-01-02 14:40:00,138.55,138.64,138.43,138.58,23800.0,101.6683,101.7343,101.5802,101.6903,23800.0
2014-01-02 14:50:00,138.61,138.61,138.4,138.46,35500.0,101.7123,101.7123,101.5582,101.6023,35500.0
2014-01-02 15:00:00,138.46,138.66,138.44,138.51,34500.0,101.6023,101.749,101.5876,101.6389,34500.0
2014-01-02 15:10:00,138.51,138.84,138.48,138.8,28500.0,101.6389,101.8811,101.6169,101.8517,28500.0
2014-01-02 15:20:00,138.72,138.84,138.59,138.6,35900.0,101.793,101.8811,101.6976,101.705,35900.0
2014-01-02 15:30:00,138.65,138.75,138.51,138.58,53900.0,101.7417,101.8151,101.6389,101.6903,53900.0
2014-01-02 15:40:00,138.56,138.68,138.51,138.63,102000.0,101.6756,101.7637,101.6389,101.727,102000.0
2014-01-02 15:50:00,138.63,138.65,138.46,138.55,144200.0,101.727,101.7417,101.6023,101.6683,144200.0
2014-01-03 09:30:00,138.75,140.0,138.65,139.88,101800.0,101.8151,102.7323,101.7417,102.6442,101800.0
2014-01-03 09:40:00,139.76,139.88,139.19,139.22,49000.0,102.5562,102.6442,102.1379,102.1599,49000.0
2014-01-03 09:50:00,139.33,139.75,139.31,139.63,14700.0,102.2407,102.5489,102.226,102.4608,14700.0
2014-01-03 10:00:00,139.63,139.75,139.43,139.65,17400.0,102.4608,102.5489,102.314,102.4755,17400.0
2014-01-03 10:10:00,139.58,139.78,139.56,139.78,30000.0,102.4241,102.5709,102.4094,102.5709,30000.0
2014-01-03 10:20:00,139.73,139.98,139.64,139.92,33400.0,102.5342,102.7176,102.4681,102.6736,33400.0
2014-01-03 10:30:00,139.9,140.0,139.9,139.97,35200.0,102.6589,102.7323,102.6589,102.7103,35200.0
2014-01-03 10:40:00,139.97,140.0,139.81,139.88,31300.0,102.7103,102.7323,102.5929,102.6442,31300.0
2014-01-03 10:50:00,139.85,139.98,139.81,139.92,14300.0,102.6222,102.7176,102.5929,102.6736,14300.0
2014-01-03 11:00:00,139.92,140.0,139.81,140.0,34000.0,102.6736,102.7323,102.5929,102.7323,34000.0
2014-01-03 11:10:00,140.0,140.0,139.61,139.64,22100.0,102.7323,102.7323,102.4461,102.4681,22100.0
2014-01-03 11:20:00,139.65,139.66,139.12,139.28,41400.0,102.4755,102.4828,102.0866,102.204,41400.0
2014-01-03 11:30:00,139.19,139.3,139.06,139.11,22000.0,102.1379,102.2186,102.0425,102.0792,22000.0
2014-01-03 11:40:00,139.18,139.22,138.74,138.85,42500.0,102.1306,102.1599,101.8077,101.8884,42500.0
2014-01-03 11:50:00,138.76,139.01,138.66,138.67,42300.0,101.8224,102.0058,101.749,101.7563,42300.0
2014-01-03 12:00:00,138.66,138.66,138.34,138.51,60300.0,101.749,101.749,101.5142,101.6389,60300.0
2014-01-03 12:10:00,138.55,138.64,138.51,138.62,30800.0,101.6683,101.7343,101.6389,101.7197,30800.0
2014-01-03 12:20:00,138.63,138.75,138.62,138.75,18000.0,101.727,101.8151,101.7197,101.8151,18000.0
2014-01-03 12:30:00,138.75,138.92,138.75,138.9,20700.0,101.8151,101.9398,101.8151,101.9251,20700.0
2014-01-03 12:40:00,138.9,138.9,138.85,138.9,11200.0,101.9251,101.9251,101.8884,101.9251,11200.0
2014-01-03 12:50:00,138.9,139.0,138.8,138.8,10100.0,101.9251,101.9985,101.8517,101.8517,10100.0
2014-01-03 13:00:00,138.87,138.95,138.77,138.91,11100.0,101.9031,101.9618,101.8297,101.9325,11100.0
2014-01-03 13:10:00,138.95,138.95,138.9,138.95,17900.0,101.9618,101.9618,101.9251,101.9618,17900.0
2014-01-03 13:20:00,138.95,139.01,138.93,139.0,18500.0,101.9618,102.0058,101.9471,101.9985,18500.0
2014-01-03 13:30:00,138.99,139.05,138.87,139.04,40000.0,101.9912,102.0352,101.9031,102.0279,40000.0
2014-01-03 13:40:00,139.05,139.05,138.97,138.99,15300.0,102.0352,102.0352,101.9765,101.9912,15300.0
2014-01-03 13:50:00,139.0,139.14,138.98,139.14,35300.0,101.9985,102.1012,101.9838,102.1012,35300.0
2014-01-03 14:00:00,139.14,139.22,138.99,139.0,23900.0,102.1012,102.1599,101.9912,101.9985,23900.0
2014-01-03 14:10:00,139.0,139.0,138.94,138.94,24000.0,101.9985,101.9985,101.9545,101.9545,24000.0
2014-01-03 14:20:00,138.92,138.98,138.83,138.93,23900.0,101.9398,101.9838,101.8738,101.9471,23900.0
2014-01-03 14:30:00,138.94,138.95,138.67,138.68,33500.0,101.9545,101.9618,101.7563,101.7637,33500.0
2014-01-03 14:40:00,138.68,139.0,138.62,138.97,29200.0,101.7637,101.9985,101.7197,101.9765,29200.0
2014-01-03 14:50:00,139.0,139.1,138.97,139.06,35100.0,101.9985,102.0719,101.9765,102.0425,35100.0
2014-01-03 15:00:00,139.13,139.15,139.01,139.15,15300.0,102.0939,102.1086,102.0058,102.1086,15300.0
2014-01-03 15:10:00,139.15,139.4,139.13,139.27,41100.0,102.1086,102.292,102.0939,102.1966,41100.0
2014-01-03 15:20:00,139.26,139.37,139.25,139.33,21300.0,102.1893,102.27,102.182,102.2407,21300.0
2014-01-03 15:30:00,139.35,139.53,139.35,139.42,27600.0,102.2553,102.3874,102.2553,102.3067,27600.0
2014-01-03 15:40:00,139.39,139.52,139.21,139.49,71100.0,102.2847,102.3801,102.1526,102.3581,71100.0
2014-01-03 15:50:00,139.45,139.49,139.15,139.15,92700.0,102.3287,102.3581,102.1086,102.1086,92700.0
2014-01-06 09:30:00,140.22,141.67,140.05,140.92,135300.0,102.8937,103.9578,102.769,103.4074,135300.0
2014-01-06 09:40:00,140.99,141.03,139.34,139.61,82100.0,103.4588,103.4881,102.248,102.4461,82100.0
2014-01-06 09:50:00,139.74,140.13,139.56,140.1,29300.0,102.5415,102.8277,102.4094,102.8057,29300.0
2014-01-06 10:00:00,140.03,140.06,139.16,139.48,20600.0,102.7543,102.7763,102.1159,102.3507,20600.0
2014-01-06 10:10:00,139.47,139.84,139.44,139.75,19100.0,102.3434,102.6149,102.3214,102.5489,19100.0
2014-01-06 10:20:00,139.75,140.01,139.64,140.0,78800.0,102.5489,102.7396,102.4681,102.7323,78800.0
2014-01-06 10:30:00,139.99,140.05,139.9,140.0,18400.0,102.725,102.769,102.6589,102.7323,18400.0
2014-01-06 10:40:00,140.0,140.07,139.72,139.72,38500.0,102.7323,102.7837,102.5268,102.5268,38500.0
2014-01-06 10:50:00,139.67,139.93,139.44,139.45,14200.0,102.4902,102.6809,102.3214,102.3287,14200.0
2014-01-06 11:00:00,139.46,139.5,139.17,139.26,15300.0,102.3361,102.3654,102.1233,102.1893,15300.0
2014-01-06 11:10:00,139.24,139.24,138.69,138.72,19400.0,102.1746,102.1746,101.771,101.793,19400.0
2014-01-06 11:20:00,138.69,138.77,138.42,138.42,34500.0,101.771,101.8297,101.5729,101.5729,34500.0
2014-01-06 11:30:00,138.48,138.51,138.29,138.35,38100.0,101.6169,101.6389,101.4775,101.5215,38100.0
2014-01-06 11:40:00,138.33,138.4,138.29,138.36,27000.0,101.5069,101.5582,101.4775,101.5289,27000.0
2014-01-06 11:50:00,138.34,138.81,138.3,138.81,16900.0,101.5142,101.8591,101.4848,101.8591,16900.0
2014-01-06 12:00:00,138.85,138.92,138.74,138.79,13600.0,101.8884,101.9398,101.8077,101.8444,13600.0
2014-01-06 12:10:00,138.76,138.93,138.69,138.8,15900.0,101.8224,101.9471,101.771,101.8517,15900.0
2014-01-06 12:20:00,138.83,139.02,138.83,138.9,10500.0,101.8738,102.0132,101.8738,101.9251,10500.0
2014-01-06 12:30:00,138.92,138.93,138.72,138.86,11500.0,101.9398,101.9471,101.793,101.8958,11500.0
2014-01-06 12:40:00,138.87,138.89,138.41,138.44,33800.0,101.9031,101.9178,101.5656,101.5876,33800.0
2014-01-06 12:50:00,138.42,138.61,138.25,138.6,19100.0,101.5729,101.7123,101.4482,101.705,19100.0
2014-01-06 13:00:00,138.49,138.61,138.41,138.41,16300.0,101.6243,101.7123,101.5656,101.5656,16300.0
2014-01-06 13:10:00,138.42,138.7,138.34,138.66,9900.0,101.5729,101.7784,101.5142,101.749,9900.0
2014-01-06 13:20:00,138.69,138.78,138.43,138.44,12900.0,101.771,101.8371,101.5802,101.5876,12900.0
2014-01-06 13:30:00,138.44,138.48,138.29,138.47,11100.0,101.5876,101.6169,101.4775,101.6096,11100.0
2014-01-06 13:40:00,138.53,138.58,138.33,138.42,9800.0,101.6536,101.6903,101.5069,101.5729,9800.0
2014-01-06 13:50:00,138.42,138.97,138.35,138.83,16200.0,101.5729,101.9765,101.5215,101.8738,16200.0
2014-01-06 14:00:00,138.79,138.82,138.7,138.73,12300.0,101.8444,101.8664,101.7784,101.8004,12300.0
2014-01-06 14:10:00,138.73,138.94,138.7,138.72,15500.0,101.8004,101.9545,101.7784,101.793,15500.0
2014-01-06 14:20:00,138.72,138.89,138.72,138.79,14700.0,101.793,101.9178,101.793,101.8444,14700.0
2014-01-06 14:30:00,138.8,138.99,138.79,138.93,8100.0,101.8517,101.9912,101.8444,101.9471,8100.0
2014-01-06 14:40:00,138.93,139.0,138.81,138.88,18300.0,101.9471,101.9985,101.8591,101.9104,18300.0
2014-01-06 14:50:00,138.95,138.99,138.88,138.94,13400.0,101.9618,101.9912,101.9104,101.9545,13400.0
2014-01-06 15:00:00,138.94,138.97,138.71,138.83,29900.0,101.9545,101.9765,101.7857,101.8738,29900.0
2014-01-06 15:10:00,138.84,139.0,138.8,138.96,18700.0,101.8811,101.9985,101.8517,101.9692,18700.0
2014-01-06 15:20:00,138.95,138.96,138.85,138.91,18600.0,101.9618,101.9692,101.8884,101.9325,18600.0
2014-01-06 15:30:00,138.89,138.91,138.52,138.68,19500.0,101.9178,101.9325,101.6463,101.7637,19500.0
2014-01-06 15:40:00,138.67,138.86,138.6,138.77,26600.0,101.7563,101.8958,101.705,101.8297,26600.0
2014-01-06 15:50:00,138.77,138.98,138.64,138.76,121600.0,101.8297,101.9838,101.7343,101.8224,121600.0
2014-01-07 09:30:00,138.87,139.57,138.8,139.22,27600.0,101.9031,102.4168,101.8517,102.1599,27600.0
2014-01-07 09:40:00,139.25,139.38,138.88,138.89,4100.0,102.182,102.2773,101.9104,101.9178,4100.0
2014-01-07 09:50:00,138.99,139.46,138.99,139.42,12800.0,101.9912,102.3361,101.9912,102.3067,12800.0
2014-01-07 10:00:00,139.3,139.54,139.07,139.2,26100.0,102.2186,102.3948,102.0499,102.1453,26100.0
2014-01-07 10:10:00,139.2,139.2,138.96,138.96,16400.0,102.1453,102.1453,101.9692,101.9692,16400.0
2014-01-07 10:20:00,139.0,139.15,138.97,139.0,25200.0,101.9985,102.1086,101.9765,101.9985,25200.0
2014-01-07 10:30:00,139.0,139.0,138.87,138.91,22400.0,101.9985,101.9985,101.9031,101.9325,22400.0
2014-01-07 10:40:00,138.91,139.17,138.9,139.11,26900.0,101.9325,102.1233,101.9251,102.0792,26900.0
2014-01-07 10:50:00,139.15,139.31,139.15,139.28,3800.0,102.1086,102.226,102.1086,102.204,3800.0
2014-01-07 11:00:00,139.3,139.32,139.1,139.22,35100.0,102.2186,102.2333,102.0719,102.1599,35100.0
2014-01-07 11:10:00,139.22,139.37,139.21,139.36,10600.0,102.1599,102.27,102.1526,102.2627,10600.0
2014-01-07 11:20:00,139.36,139.41,139.29,139.34,3800.0,102.2627,102.2994,102.2113,102.248,3800.0
2014-01-07 11:30:00,139.24,139.45,139.22,139.43,24200.0,102.1746,102.3287,102.1599,102.314,24200.0
2014-01-07 11:40:00,139.45,139.51,139.3,139.35,6800.0,102.3287,102.3727,102.2186,102.2553,6800.0
2014-01-07 11:50:00,139.36,139.36,139.23,139.3,9100.0,102.2627,102.2627,102.1673,102.2186,9100.0
2014-01-07 12:00:00,139.31,139.34,139.19,139.26,29800.0,102.226,102.248,102.1379,102.1893,29800.0
2014-01-07 12:10:00,139.19,139.43,139.12,139.36,35300.0,102.1379,102.314,102.0866,102.2627,35300.0
2014-01-07 12:20:00,139.33,139.48,139.25,139.39,8800.0,102.2407,102.3507,102.182,102.2847,8800.0
2014-01-07 12:30:00,139.43,139.52,139.34,139.34,5500.0,102.314,102.3801,102.248,102.248,5500.0
2014-01-07 12:40:00,139.39,139.57,139.38,139.54,8200.0,102.2847,102.4168,102.2773,102.3948,8200.0
2014-01-07 12:50:00,139.56,139.66,139.54,139.66,6700.0,102.4094,102.4828,102.3948,102.4828,6700.0
2014-01-07 13:00:00,139.63,139.79,139.62,139.79,7600.0,102.4608,102.5782,102.4535,102.5782,7600.0
2014-01-07 13:10:00,139.78,139.86,139.76,139.77,3600.0,102.5709,102.6296,102.5562,102.5635,3600.0
2014-01-07 13:20:00,139.82,139.82,139.58,139.62,6700.0,102.6002,102.6002,102.4241,102.4535,6700.0
2014-01-07 13:30:00,139.61,139.72,139.56,139.68,7600.0,102.4461,102.5268,102.4094,102.4975,7600.0
2014-01-07 13:40:00,139.68,139.7,139.59,139.62,4700.0,102.4975,102.5122,102.4314,102.4535,4700.0
2014-01-07 13:50:00,139.59,139.59,139.31,139.38,6600.0,102.4314,102.4314,102.226,102.2773,6600.0
2014-01-07 14:00:00,139.38,139.46,139.2,139.33,18000.0,102.2773,102.3361,102.1453,102.2407,18000.0
2014-01-07 14:10:00,139.33,139.43,139.31,139.43,13000.0,102.2407,102.314,102.226,102.314,13000.0
2014-01-07 14:20:00,139.4,139.72,139.37,139.71,14300.0,102.292,102.5268,102.27,102.5195,14300.0
2014-01-07 14:30:00,139.72,139.93,139.71,139.93,22100.0,102.5268,102.6809,102.5195,102.6809,22100.0
2014-01-07 14:40:00,139.87,139.99,139.83,139.96,9200.0,102.6369,102.725,102.6076,102.703,9200.0
2014-01-07 14:50:00,139.98,140.0,139.85,139.98,15500.0,102.7176,102.7323,102.6222,102.7176,15500.0
2014-01-07 15:00:00,139.96,140.1,139.92,140.08,11000.0,102.703,102.8057,102.6736,102.791,11000.0
2014-01-07 15:10:00,140.08,140.18,140.04,140.18,22000.0,102.791,102.8644,102.7617,102.8644,22000.0
2014-01-07 15:20:00,140.15,140.25,140.06,140.16,20400.0,102.8424,102.9158,102.7763,102.8497,20400.0
2014-01-07 15:30:00,140.15,140.24,140.0,140.03,27500.0,102.8424,102.9084,102.7323,102.7543,27500.0
2014-01-07 15:40:00,140.03,140.18,140.0,140.04,32500.0,102.7543,102.8644,102.7323,102.7617,32500.0
2014-01-07 15:50:00,140.02,140.13,139.82,139.89,68400.0,102.747,102.8277,102.6002,102.6516,68400.0
2014-01-08 09:30:00,139.59,139.98,139.53,139.89,21400.0,102.4314,102.7176,102.3874,102.6516,21400.0
2014-01-08 09:40:00,139.81,139.97,138.83,139.25,26400.0,102.5929,102.7103,101.8738,102.182,26400.0
2014-01-08 09:50:00,139.19,139.5,138.84,139.32,38900.0,102.1379,102.3654,101.8811,102.2333,38900.0
2014-01-08 10:00:00,139.31,139.75,139.21,139.56,31900.0,102.226,102.5489,102.1526,102.4094,31900.0
2014-01-08 10:10:00,139.61,139.84,139.4,139.67,7800.0,102.4461,102.6149,102.292,102.4902,7800.0
2014-01-08 10:20:00,139.75,139.95,139.56,139.65,16300.0,102.5489,102.6956,102.4094,102.4755,16300.0
2014-01-08 10:30:00,139.63,139.83,139.55,139.7,11000.0,102.4608,102.6076,102.4021,102.5122,11000.0
2014-01-08 10:40:00,139.69,139.7,139.46,139.49,11800.0,102.5048,102.5122,102.3361,102.3581,11800.0
2014-01-08 10:50:00,139.48,139.52,139.33,139.37,19500.0,102.3507,102.3801,102.2407,102.27,19500.0
2014-01-08 11:00:00,139.38,139.48,139.14,139.2,25000.0,102.2773,102.3507,102.1012,102.1453,25000.0
2014-01-08 11:10:00,139.21,139.37,139.15,139.24,21000.0,102.1526,102.27,102.1086,102.1746,21000.0
2014-01-08 11:20:00,139.19,139.52,139.15,139.5,17200.0,102.1379,102.3801,102.1086,102.3654,17200.0
2014-01-08 11:30:00,139.5,139.63,139.47,139.56,20300.0,102.3654,102.4608,102.3434,102.4094,20300.0
2014-01-08 11:40:00,139.56,139.85,139.56,139.71,12300.0,102.4094,102.6222,102.4094,102.5195,12300.0
2014-01-08 11:50:00,139.71,139.76,139.5,139.55,19300.0,102.5195,102.5562,102.3654,102.4021,19300.0
2014-01-08 12:00:00,139.54,139.67,139.53,139.66,17200.0,102.3948,102.4902,102.3874,102.4828,17200.0
2014-01-08 12:10:00,139.66,139.69,139.61,139.67,4800.0,102.4828,102.5048,102.4461,102.4902,4800.0
2014-01-08 12:20:00,139.7,139.82,139.68,139.73,28300.0,102.5122,102.6002,102.4975,102.5342,28300.0
2014-01-08 12:30:00,139.71,139.77,139.47,139.49,9500.0,102.5195,102.5635,102.3434,102.3581,9500.0
2014-01-08 12:40:00,139.51,139.62,139.51,139.6,4700.0,102.3727,102.4535,102.3727,102.4388,4700.0
2014-01-08 12:50:00,139.69,139.69,139.39,139.5,4600.0,102.5048,102.5048,102.2847,102.3654,4600.0
2014-01-08 13:00:00,139.54,139.66,139.47,139.62,3800.0,102.3948,102.4828,102.3434,102.4535,3800.0
2014-01-08 13:10:00,139.65,139.74,139.51,139.56,6000.0,102.4755,102.5415,102.3727,102.4094,6000.0
2014-01-08 13:20:00,139.62,139.99,139.58,139.99,15800.0,102.4535,102.725,102.4241,102.725,15800.0
2014-01-08 13:30:00,139.98,140.14,139.95,140.1,13800.0,102.7176,102.835,102.6956,102.8057,13800.0
2014-01-08 13:40:00,140.1,140.23,139.94,140.02,38200.0,102.8057,102.9011,102.6883,102.747,38200.0
2014-01-08 13:50:00,140.01,140.18,140.0,140.03,6100.0,102.7396,102.8644,102.7323,102.7543,6100.0
2014-01-08 14:00:00,139.99,140.11,139.54,139.54,32200.0,102.725,102.813,102.3948,102.3948,32200.0
2014-01-08 14:10:00,139.5,139.72,139.44,139.61,23600.0,102.3654,102.5268,102.3214,102.4461,23600.0
2014-01-08 14:20:00,139.62,139.77,139.38,139.41,20600.0,102.4535,102.5635,102.2773,102.2994,20600.0
2014-01-08 14:30:00,139.45,139.78,139.39,139.45,13200.0,102.3287,102.5709,102.2847,102.3287,13200.0
2014-01-08 14:40:00,139.45,139.52,139.29,139.29,8900.0,102.3287,102.3801,102.2113,102.2113,8900.0
2014-01-08 14:50:00,139.27,139.46,139.19,139.26,9700.0,102.1966,102.3361,102.1379,102.1893,9700.0
2014-01-08 15:00:00,139.3,139.55,139.3,139.39,25500.0,102.2186,102.4021,102.2186,102.2847,25500.0
2014-01-08 15:10:00,139.37,139.41,139.05,139.05,19200.0,102.27,102.2994,102.0352,102.0352,19200.0
2014-01-08 15:20:00,139.04,139.12,138.92,138.96,16900.0,102.0279,102.0866,101.9398,101.9692,16900.0
2014-01-08 15:30:00,138.99,139.32,138.93,139.32,22300.0,101.9912,102.2333,101.9471,102.2333,22300.0
2014-01-08 15:40:00,139.33,139.56,139.2,139.52,32000.0,102.2407,102.4094,102.1453,102.3801,32000.0
2014-01-08 15:50:00,139.53,139.54,139.26,139.31,50300.0,102.3874,102.3948,102.1893,102.226,50300.0
2014-01-09 09:30:00,140.15,140.62,140.0,140.32,26100.0,102.8424,103.1873,102.7323,102.9671,26100.0
2014-01-09 09:40:00,140.3,140.39,139.88,140.1,8800.0,102.9524,103.0185,102.6442,102.8057,8800.0
2014-01-09 09:50:00,140.08,140.5,139.95,140.38,16700.0,102.791,103.0992,102.6956,103.0112,16700.0
2014-01-09 10:00:00,140.33,140.44,139.74,139.75,5300.0,102.9745,103.0552,102.5415,102.5489,5300.0
2014-01-09 10:10:00,139.66,139.72,139.37,139.41,12800.0,102.4828,102.5268,102.27,102.2994,12800.0
2014-01-09 10:20:00,139.4,139.45,139.11,139.26,9500.0,102.292,102.3287,102.0792,102.1893,9500.0
2014-01-09 10:30:00,139.25,139.33,139.12,139.12,19100.0,102.182,102.2407,102.0866,102.0866,19100.0
2014-01-09 10:40:00,139.14,139.14,138.42,138.42,29200.0,102.1012,102.1012,101.5729,101.5729,29200.0
2014-01-09 10:50:00,138.4,138.52,138.26,138.37,22500.0,101.5582,101.6463,101.4555,101.5362,22500.0
2014-01-09 11:00:00,138.38,138.47,138.08,138.14,14900.0,101.5435,101.6096,101.3234,101.3674,14900.0
2014-01-09 11:10:00,138.07,138.21,137.99,138.07,18900.0,101.3161,101.4188,101.2574,101.3161,18900.0
2014-01-09 11:20:00,138.09,138.16,137.96,138.06,18000.0,101.3307,101.3821,101.2353,101.3087,18000.0
2014-01-09 11:30:00,138.0,138.28,137.94,138.18,25500.0,101.2647,101.4702,101.2207,101.3968,25500.0
2014-01-09 11:40:00,138.27,138.39,137.99,138.0,25600.0,101.4628,101.5509,101.2574,101.2647,25600.0
2014-01-09 11:50:00,138.01,138.32,138.01,138.22,12900.0,101.272,101.4995,101.272,101.4261,12900.0
2014-01-09 12:00:00,138.23,138.34,138.11,138.24,12300.0,101.4335,101.5142,101.3454,101.4408,12300.0
2014-01-09 12:10:00,138.27,138.36,138.18,138.18,6900.0,101.4628,101.5289,101.3968,101.3968,6900.0
2014-01-09 12:20:00,138.15,138.52,138.15,138.42,19600.0,101.3748,101.6463,101.3748,101.5729,19600.0
2014-01-09 12:30:00,138.47,138.62,138.4,138.59,15300.0,101.6096,101.7197,101.5582,101.6976,15300.0
2014-01-09 12:40:00,138.56,138.59,138.41,138.47,8600.0,101.6756,101.6976,101.5656,101.6096,8600.0
2014-01-09 12:50:00,138.49,138.67,138.46,138.67,6500.0,101.6243,101.7563,101.6023,101.7563,6500.0
2014-01-09 13:00:00,138.68,138.7,138.53,138.55,6200.0,101.7637,101.7784,101.6536,101.6683,6200.0
2014-01-09 13:10:00,138.56,138.62,138.47,138.5,11700.0,101.6756,101.7197,101.6096,101.6316,11700.0
2014-01-09 13:20:00,138.54,138.55,138.41,138.51,10400.0,101.661,101.6683,101.5656,101.6389,10400.0
2014-01-09 13:30:00,138.55,138.57,138.25,138.39,15400.0,101.6683,101.683,101.4482,101.5509,15400.0
2014-01-09 13:40:00,138.35,138.43,138.29,138.38,10300.0,101.5215,101.5802,101.4775,101.5435,10300.0
2014-01-09 13:50:00,138.37,138.39,138.15,138.16,9500.0,101.5362,101.5509,101.3748,101.3821,9500.0
2014-01-09 14:00:00,138.16,138.25,137.96,138.12,17800.0,101.3821,101.4482,101.2353,101.3528,17800.0
2014-01-09 14:10:00,138.15,138.34,138.09,138.29,25400.0,101.3748,101.5142,101.3307,101.4775,25400.0
2014-01-09 14:20:00,138.31,138.4,138.15,138.35,13800.0,101.4922,101.5582,101.3748,101.5215,13800.0
2014-01-09 14:30:00,138.3,138.35,138.12,138.25,13900.0,101.4848,101.5215,101.3528,101.4482,13900.0
2014-01-09 14:40:00,138.24,138.57,138.2,138.47,15400.0,101.4408,101.683,101.4115,101.6096,15400.0
2014-01-09 14:50:00,138.41,138.64,138.41,138.45,12600.0,101.5656,101.7343,101.5656,101.5949,12600.0
2014-01-09 15:00:00,138.48,138.5,138.31,138.35,12300.0,101.6169,101.6316,101.4922,101.5215,12300.0
2014-01-09 15:10:00,138.39,138.73,138.39,138.59,10500.0,101.5509,101.8004,101.5509,101.6976,10500.0
2014-01-09 15:20:00,138.62,138.75,138.54,138.7,23500.0,101.7197,101.8151,101.661,101.7784,23500.0
2014-01-09 15:30:00,138.75,138.75,138.41,138.48,28400.0,101.8151,101.8151,101.5656,101.6169,28400.0
2014-01-09 15:40:00,138.49,138.6,138.44,138.6,31800.0,101.6243,101.705,101.5876,101.705,31800.0
2014-01-09 15:50:00,138.59,138.76,138.55,138.67,82300.0,101.6976,101.8224,101.6683,101.7563,82300.0
2014-01-10 09:30:00,139.36,139.55,138.96,139.36,29300.0,102.2627,102.4021,101.9692,102.2627,29300.0
2014-01-10 09:40:00,139.21,139.32,138.95,139.16,13900.0,102.1526,102.2333,101.9618,102.1159,13900.0
2014-01-10 09:50:00,139.25,139.49,138.84,138.84,10200.0,102.182,102.3581,101.8811,101.8811,10200.0
2014-01-10 10:00:00,138.78,138.81,138.02,138.65,23100.0,101.8371,101.8591,101.2794,101.7417,23100.0
2014-01-10 10:10:00,138.54,138.94,138.38,138.94,24100.0,101.661,101.9545,101.5435,101.9545,24100.0
2014-01-10 10:20:00,138.93,138.96,138.53,138.53,8000.0,101.9471,101.9692,101.6536,101.6536,8000.0
2014-01-10 10:30:00,138.64,138.66,138.49,138.53,5900.0,101.7343,101.749,101.6243,101.6536,5900.0
2014-01-10 10:40:00,138.5,138.8,138.38,138.56,24400.0,101.6316,101.8517,101.5435,101.6756,24400.0
2014-01-10 10:50:00,138.66,138.72,138.37,138.51,13200.0,101.749,101.793,101.5362,101.6389,13200.0
2014-01-10 11:00:00,138.47,138.6,138.31,138.51,14000.0,101.6096,101.705,101.4922,101.6389,14000.0
2014-01-10 11:10:00,138.48,138.48,138.2,138.22,27300.0,101.6169,101.6169,101.4115,101.4261,27300.0
2014-01-10 11:20:00,138.24,138.28,138.0,138.11,23100.0,101.4408,101.4702,101.2647,101.3454,23100.0
2014-01-10 11:30:00,138.15,138.21,137.8,138.19,31300.0,101.3748,101.4188,101.1179,101.4041,31300.0
2014-01-10 11:40:00,138.17,138.21,137.99,138.11,11500.0,101.3894,101.4188,101.2574,101.3454,11500.0
2014-01-10 11:50:00,138.04,138.18,137.98,138.13,12400.0,101.2941,101.3968,101.25,101.3601,12400.0
2014-01-10 12:00:00,138.13,138.49,138.0,138.41,17200.0,101.3601,101.6243,101.2647,101.5656,17200.0
2014-01-10 12:10:00,138.39,138.67,138.31,138.54,10100.0,101.5509,101.7563,101.4922,101.661,10100.0
2014-01-10 12:20:00,138.49,138.75,138.42,138.62,9500.0,101.6243,101.8151,101.5729,101.7197,9500.0
2014-01-10 12:30:00,138.65,138.77,138.58,138.69,6100.0,101.7417,101.8297,101.6903,101.771,6100.0
2014-01-10 12:40:00,138.74,138.89,138.73,138.79,10900.0,101.8077,101.9178,101.8004,101.8444,10900.0
2014-01-10 12:50:00,138.74,138.75,138.58,138.69,5200.0,101.8077,101.8151,101.6903,101.771,5200.0
2014-01-10 13:00:00,138.7,138.78,138.55,138.77,13200.0,101.7784,101.8371,101.6683,101.8297,13200.0
2014-01-10 13:10:00,138.76,138.89,138.67,138.78,9700.0,101.8224,101.9178,101.7563,101.8371,9700.0
2014-01-10 13:20:00,138.73,138.83,138.65,138.67,8700.0,101.8004,101.8738,101.7417,101.7563,8700.0
2014-01-10 13:30:00,138.73,138.74,138.58,138.66,8400.0,101.8004,101.8077,101.6903,101.749,8400.0
2014-01-10 13:40:00,138.71,138.71,138.53,138.53,10500.0,101.7857,101.7857,101.6536,101.6536,10500.0
2014-01-10 13:50:00,138.58,138.61,138.21,138.22,16800.0,101.6903,101.7123,101.4188,101.4261,16800.0
2014-01-10 14:00:00,138.28,138.37,138.2,138.31,25700.0,101.4702,101.5362,101.4115,101.4922,25700.0
2014-01-10 14:10:00,138.31,138.33,138.19,138.26,10400.0,101.4922,101.5069,101.4041,101.4555,10400.0
2014-01-10 14:20:00,138.23,138.33,138.17,138.2,15600.0,101.4335,101.5069,101.3894,101.4115,15600.0
2014-01-10 14:30:00,138.18,138.34,138.18,138.24,7900.0,101.3968,101.5142,101.3968,101.4408,7900.0
2014-01-10 14:40:00,138.28,138.32,138.12,138.16,11700.0,101.4702,101.4995,101.3528,101.3821,11700.0
2014-01-10 14:50:00,138.18,138.2,138.05,138.16,12900.0,101.3968,101.4115,101.3014,101.3821,12900.0
2014-01-10 15:00:00,138.15,138.31,138.14,138.27,27200.0,101.3748,101.4922,101.3674,101.4628,27200.0
2014-01-10 15:10:00,138.25,138.35,138.22,138.33,24800.0,101.4482,101.5215,101.4261,101.5069,24800.0
2014-01-10 15:20:00,138.31,138.37,138.24,138.27,23800.0,101.4922,101.5362,101.4408,101.4628,23800.0
2014-01-10 15:30:00,138.25,138.4,138.21,138.21,41900.0,101.4482,101.5582,101.4188,101.4188,41900.0
2014-01-10 15:40:00,138.24,138.35,138.08,138.1,70400.0,101.4408,101.5215,101.3234,101.3381,70400.0
2014-01-10 15:50:00,138.09,138.21,138.0,138.1,153100.0,101.3307,101.4188,101.2647,101.3381,153100.0
2014-01-13 09:30:00,137.59,138.42,137.51,138.27,62300.0,100.9638,101.5729,100.9051,101.4628,62300.0
2014-01-13 09:40:00,138.29,138.37,137.74,138.32,33600.0,101.4775,101.5362,101.0739,101.4995,33600.0
2014-01-13 09:50:00,138.28,138.29,137.9,138.04,32300.0,101.4702,101.4775,101.1913,101.2941,32300.0
2014-01-13 10:00:00,138.06,138.28,137.95,138.01,55300.0,101.3087,101.4702,101.228,101.272,55300.0
2014-01-13 10:10:00,138.01,138.26,137.76,137.95,23400.0,101.272,101.4555,101.0886,101.228,23400.0
2014-01-13 10:20:00,138.03,138.16,137.85,137.93,50900.0,101.2867,101.3821,101.1546,101.2133,50900.0
2014-01-13 10:30:00,137.97,138.08,137.9,137.96,21500.0,101.2427,101.3234,101.1913,101.2353,21500.0
2014-01-13 10:40:00,137.98,138.06,137.86,137.88,27800.0,101.25,101.3087,101.162,101.1766,27800.0
2014-01-13 10:50:00,137.92,137.95,137.45,137.45,40600.0,101.206,101.228,100.8611,100.8611,40600.0
2014-01-13 11:00:00,137.48,137.48,137.06,137.27,54300.0,100.8831,100.8831,100.5749,100.729,54300.0
2014-01-13 11:10:00,137.29,137.7,137.29,137.59,23700.0,100.7437,101.0446,100.7437,100.9638,23700.0
2014-01-13 11:20:00,137.56,137.63,137.36,137.63,17400.0,100.9418,100.9932,100.7951,100.9932,17400.0
2014-01-13 11:30:00,137.63,137.65,137.42,137.49,25800.0,100.9932,101.0079,100.8391,100.8905,25800.0
2014-01-13 11:40:00,137.54,137.58,137.45,137.5,30800.0,100.9272,100.9565,100.8611,100.8978,30800.0
2014-01-13 11:50:00,137.5,137.58,137.41,137.51,22000.0,100.8978,100.9565,100.8318,100.9051,22000.0
2014-01-13 12:00:00,137.51,137.52,137.27,137.37,15400.0,100.9051,100.9125,100.729,100.8024,15400.0
2014-01-13 12:10:00,137.35,137.68,137.34,137.66,16100.0,100.7877,101.0299,100.7804,101.0152,16100.0
2014-01-13 12:20:00,137.67,137.7,137.38,137.48,14200.0,101.0225,101.0446,100.8097,100.8831,14200.0
2014-01-13 12:30:00,137.42,137.42,137.3,137.36,23100.0,100.8391,100.8391,100.751,100.7951,23100.0
2014-01-13 12:40:00,137.35,137.44,137.25,137.25,17100.0,100.7877,100.8538,100.7144,100.7144,17100.0
2014-01-13 12:50:00,137.28,137.31,136.89,137.07,34300.0,100.7364,100.7584,100.4502,100.5823,34300.0
2014-01-13 13:00:00,137.04,137.16,136.77,137.11,26200.0,100.5603,100.6483,100.3621,100.6116,26200.0
2014-01-13 13:10:00,137.11,137.13,136.66,136.72,22400.0,100.6116,100.6263,100.2814,100.3254,22400.0
2014-01-13 13:20:00,136.7,137.08,136.68,137.01,10400.0,100.3108,100.5896,100.2961,100.5382,10400.0
2014-01-13 13:30:00,136.99,136.99,136.7,136.76,29500.0,100.5236,100.5236,100.3108,100.3548,29500.0
2014-01-13 13:40:00,136.73,136.88,136.58,136.77,13800.0,100.3328,100.4428,100.2227,100.3621,13800.0
2014-01-13 13:50:00,136.72,136.99,136.71,136.99,9600.0,100.3254,100.5236,100.3181,100.5236,9600.0
2014-01-13 14:00:00,136.93,137.06,136.91,137.04,9100.0,100.4795,100.5749,100.4649,100.5603,9100.0
2014-01-13 14:10:00,137.05,137.11,136.74,136.87,13500.0,100.5676,100.6116,100.3401,100.4355,13500.0
2014-01-13 14:20:00,136.89,137.0,136.76,136.89,9800.0,100.4502,100.5309,100.3548,100.4502,9800.0
2014-01-13 14:30:00,136.89,136.95,136.75,136.77,13700.0,100.4502,100.4942,100.3474,100.3621,13700.0
2014-01-13 14:40:00,136.77,136.82,136.64,136.76,13200.0,100.3621,100.3988,100.2667,100.3548,13200.0
2014-01-13 14:50:00,136.79,136.79,136.48,136.77,26800.0,100.3768,100.3768,100.1493,100.3621,26800.0
2014-01-13 15:00:00,136.73,136.73,136.12,136.2,31600.0,100.3328,100.3328,99.8852,99.9439,31600.0
2014-01-13 15:10:00,136.21,136.32,136.11,136.2,27400.0,99.9512,100.0319,99.8778,99.9439,27400.0
2014-01-13 15:20:00,136.22,136.24,136.06,136.13,33400.0,99.9585,99.9732,99.8411,99.8925,33400.0
2014-01-13 15:30:00,136.12,136.13,135.87,135.94,50000.0,99.8852,99.8925,99.7017,99.7531,50000.0
2014-01-13 15:40:00,135.96,136.2,135.76,136.11,74600.0,99.7677,99.9439,99.621,99.8778,74600.0
2014-01-13 15:50:00,136.12,136.23,135.97,136.14,92000.0,99.8852,99.9659,99.7751,99.8998,92000.0
2014-01-14 09:30:00,137.0,137.49,136.8,137.0,37100.0,100.5309,100.8905,100.3841,100.5309,37100.0
2014-01-14 09:40:00,136.92,136.92,136.37,136.72,14300.0,100.4722,100.4722,100.0686,100.3254,14300.0
2014-01-14 09:50:00,136.83,137.14,136.55,136.64,17000.0,100.4062,100.6336,100.2007,100.2667,17000.0
2014-01-14 10:00:00,136.53,137.18,136.53,136.93,31200.0,100.186,100.663,100.186,100.4795,31200.0
2014-01-14 10:10:00,136.93,137.11,136.89,137.09,15600.0,100.4795,100.6116,100.4502,100.5969,15600.0
2014-01-14 10:20:00,137.09,137.11,136.82,137.07,21000.0,100.5969,100.6116,100.3988,100.5823,21000.0
2014-01-14 10:30:00,137.07,137.11,136.92,137.08,22700.0,100.5823,100.6116,100.4722,100.5896,22700.0
2014-01-14 10:40:00,137.0,137.42,137.0,137.25,20100.0,100.5309,100.8391,100.5309,100.7144,20100.0
2014-01-14 10:50:00,137.29,137.29,136.89,137.13,31300.0,100.7437,100.7437,100.4502,100.6263,31300.0
2014-01-14 11:00:00,137.13,137.44,137.01,137.11,37200.0,100.6263,100.8538,100.5382,100.6116,37200.0
2014-01-14 11:10:00,137.13,137.43,136.96,137.35,17500.0,100.6263,100.8464,100.5015,100.7877,17500.0
2014-01-14 11:20:00,137.28,137.48,137.09,137.12,19600.0,100.7364,100.8831,100.5969,100.619,19600.0
2014-01-14 11:30:00,137.18,137.29,136.88,136.98,18100.0,100.663,100.7437,100.4428,100.5162,18100.0
2014-01-14 11:40:00,137.0,137.25,136.95,137.12,28600.0,100.5309,100.7144,100.4942,100.619,28600.0
2014-01-14 11:50:00,137.13,137.16,136.85,136.95,15700.0,100.6263,100.6483,100.4208,100.4942,15700.0
2014-01-14 12:00:00,136.94,137.04,136.82,136.91,14400.0,100.4869,100.5603,100.3988,100.4649,14400.0
2014-01-14 12:10:00,136.91,137.19,136.84,137.01,13400.0,100.4649,100.6703,100.4135,100.5382,13400.0
2014-01-14 12:20:00,137.05,137.25,137.01,137.1,29100.0,100.5676,100.7144,100.5382,100.6043,29100.0
2014-01-14 12:30:00,137.13,137.14,136.9,136.99,16300.0,100.6263,100.6336,100.4575,100.5236,16300.0
2014-01-14 12:40:00,137.04,137.23,137.04,137.23,8700.0,100.5603,100.6997,100.5603,100.6997,8700.0
2014-01-14 12:50:00,137.23,137.29,137.03,137.25,24000.0,100.6997,100.7437,100.5529,100.7144,24000.0
2014-01-14 13:00:00,137.25,137.39,137.24,137.3,13800.0,100.7144,100.8171,100.707,100.751,13800.0
2014-01-14 13:10:00,137.27,137.35,137.21,137.33,11600.0,100.729,100.7877,100.685,100.7731,11600.0
2014-01-14 13:20:00,137.27,137.33,137.11,137.22,7700.0,100.729,100.7731,100.6116,100.6923,7700.0
2014-01-14 13:30:00,137.24,137.3,137.16,137.25,15400.0,100.707,100.751,100.6483,100.7144,15400.0
2014-01-14 13:40:00,137.28,137.3,137.01,137.01,9300.0,100.7364,100.751,100.5382,100.5382,9300.0
2014-01-14 13:50:00,136.99,137.12,136.83,136.91,22200.0,100.5236,100.619,100.4062,100.4649,22200.0
2014-01-14 14:00:00,136.87,136.87,136.72,136.77,23200.0,100.4355,100.4355,100.3254,100.3621,23200.0
2014-01-14 14:10:00,136.75,136.98,136.74,136.91,14200.0,100.3474,100.5162,100.3401,100.4649,14200.0
2014-01-14 14:20:00,136.85,137.18,136.71,137.18,11400.0,100.4208,100.663,100.3181,100.663,11400.0
2014-01-14 14:30:00,137.17,137.3,137.17,137.24,21000.0,100.6556,100.751,100.6556,100.707,21000.0
2014-01-14 14:40:00,137.3,137.37,137.22,137.35,16600.0,100.751,100.8024,100.6923,100.7877,16600.0
2014-01-14 14:50:00,137.33,137.39,137.09,137.1,13900.0,100.7731,100.8171,100.5969,100.6043,13900.0
2014-01-14 15:00:00,137.17,137.31,137.14,137.28,11100.0,100.6556,100.7584,100.6336,100.7364,11100.0
2014-01-14 15:10:00,137.28,137.4,137.22,137.32,22000.0,100.7364,100.8244,100.6923,100.7657,22000.0
2014-01-14 15:20:00,137.34,137.42,137.21,137.21,28000.0,100.7804,100.8391,100.685,100.685,28000.0
2014-01-14 15:30:00,137.28,137.33,137.09,137.15,35400.0,100.7364,100.7731,100.5969,100.641,35400.0
2014-01-14 15:40:00,137.13,137.27,136.97,136.97,64000.0,100.6263,100.729,100.5089,100.5089,64000.0
2014-01-14 15:50:00,136.97,137.15,136.97,137.1,100800.0,100.5089,100.641,100.5089,100.6043,100800.0
2014-01-15 09:30:00,137.4,138.25,137.4,138.0,71700.0,100.8244,101.4482,100.8244,101.2647,71700.0
2014-01-15 09:40:00,138.07,138.2,137.64,137.92,39800.0,101.3161,101.4115,101.0005,101.206,39800.0
2014-01-15 09:50:00,137.96,138.0,137.39,137.95,26600.0,101.2353,101.2647,100.8171,101.228,26600.0
2014-01-15 10:00:00,137.91,138.18,137.36,137.39,36300.0,101.1987,101.3968,100.7951,100.8171,36300.0
2014-01-15 10:10:00,137.37,137.72,137.37,137.44,29400.0,100.8024,101.0592,100.8024,100.8538,29400.0
2014-01-15 10:20:00,137.44,137.93,137.44,137.93,30400.0,100.8538,101.2133,100.8538,101.2133,30400.0
2014-01-15 10:30:00,137.9,137.94,137.52,137.78,70800.0,101.1913,101.2207,100.9125,101.1033,70800.0
2014-01-15 10:40:00,137.78,138.04,137.68,138.04,22600.0,101.1033,101.2941,101.0299,101.2941,22600.0
2014-01-15 10:50:00,137.9,138.07,137.83,137.9,19200.0,101.1913,101.3161,101.14,101.1913,19200.0
2014-01-15 11:00:00,137.93,138.12,137.84,138.02,27500.0,101.2133,101.3528,101.1473,101.2794,27500.0
2014-01-15 11:10:00,138.0,138.04,137.84,137.84,12900.0,101.2647,101.2941,101.1473,101.1473,12900.0
2014-01-15 11:20:00,137.81,137.93,137.36,137.62,25000.0,101.1253,101.2133,100.7951,100.9859,25000.0
2014-01-15 11:30:00,137.69,137.98,137.69,137.97,13200.0,101.0372,101.25,101.0372,101.2427,13200.0
2014-01-15 11:40:00,138.0,138.17,137.82,137.96,17100.0,101.2647,101.3894,101.1326,101.2353,17100.0
2014-01-15 11:50:00,137.95,138.04,137.84,138.0,10600.0,101.228,101.2941,101.1473,101.2647,10600.0
2014-01-15 12:00:00,138.02,138.12,137.79,137.79,12400.0,101.2794,101.3528,101.1106,101.1106,12400.0
2014-01-15 12:10:00,137.8,137.8,137.64,137.71,7200.0,101.1179,101.1179,101.0005,101.0519,7200.0
2014-01-15 12:20:00,137.71,137.87,137.63,137.78,26000.0,101.0519,101.1693,100.9932,101.1033,26000.0
2014-01-15 12:30:00,137.79,137.89,137.68,137.68,9000.0,101.1106,101.184,101.0299,101.0299,9000.0
2014-01-15 12:40:00,137.65,137.7,137.43,137.68,17400.0,101.0079,101.0446,100.8464,101.0299,17400.0
2014-01-15 12:50:00,137.68,137.92,137.68,137.92,6500.0,101.0299,101.206,101.0299,101.206,6500.0
2014-01-15 13:00:00,137.96,138.05,137.94,137.95,8400.0,101.2353,101.3014,101.2207,101.228,8400.0
2014-01-15 13:10:00,137.98,137.98,137.9,137.9,4800.0,101.25,101.25,101.1913,101.1913,4800.0
2014-01-15 13:20:00,137.91,137.97,137.51,137.62,19400.0,101.1987,101.2427,100.9051,100.9859,19400.0
2014-01-15 13:30:00,137.65,137.75,137.54,137.56,7000.0,101.0079,101.0813,100.9272,100.9418,7000.0
2014-01-15 13:40:00,137.61,137.68,137.47,137.56,16800.0,100.9785,101.0299,100.8758,100.9418,16800.0
2014-01-15 13:50:00,137.57,137.71,137.53,137.65,11000.0,100.9492,101.0519,100.9198,101.0079,11000.0
2014-01-15 14:00:00,137.67,137.81,137.52,137.81,12100.0,101.0225,101.1253,100.9125,101.1253,12100.0
2014-01-15 14:10:00,137.75,137.94,137.66,137.92,15400.0,101.0813,101.2207,101.0152,101.206,15400.0
2014-01-15 14:20:00,137.94,138.08,137.91,137.95,19800.0,101.2207,101.3234,101.1987,101.228,19800.0
2014-01-15 14:30:00,138.01,138.03,137.78,137.96,23700.0,101.272,101.2867,101.1033,101.2353,23700.0
2014-01-15 14:40:00,137.93,138.05,137.88,138.04,8500.0,101.2133,101.3014,101.1766,101.2941,8500.0
2014-01-15 14:50:00,138.0,138.05,137.96,138.0,12800.0,101.2647,101.3014,101.2353,101.2647,12800.0
2014-01-15 15:00:00,138.01,138.04,137.96,137.98,8600.0,101.272,101.2941,101.2353,101.25,8600.0
2014-01-15 15:10:00,138.01,138.02,137.87,137.87,9400.0,101.272,101.2794,101.1693,101.1693,9400.0
2014-01-15 15:20:00,137.86,137.88,137.67,137.8,22700.0,101.162,101.1766,101.0225,101.1179,22700.0
2014-01-15 15:30:00,137.8,137.87,137.72,137.86,15200.0,101.1179,101.1693,101.0592,101.162,15200.0
2014-01-15 15:40:00,137.89,137.89,137.76,137.82,30800.0,101.184,101.184,101.0886,101.1326,30800.0
2014-01-15 15:50:00,137.8,137.94,137.72,137.8,120900.0,101.1179,101.2207,101.0592,101.1179,120900.0
2014-01-16 09:30:00,137.05,138.55,137.05,138.3,35200.0,100.5676,101.6683,100.5676,101.4848,35200.0
2014-01-16 09:40:00,138.18,138.48,137.94,138.05,28100.0,101.3968,101.6169,101.2207,101.3014,28100.0
2014-01-16 09:50:00,138.04,138.44,138.0,138.37,39300.0,101.2941,101.5876,101.2647,101.5362,39300.0
2014-01-16 10:00:00,138.37,138.5,138.05,138.22,69500.0,101.5362,101.6316,101.3014,101.4261,69500.0
2014-01-16 10:10:00,138.3,138.3,138.0,138.09,40000.0,101.4848,101.4848,101.2647,101.3307,40000.0
2014-01-16 10:20:00,138.09,138.16,137.9,138.03,39800.0,101.3307,101.3821,101.1913,101.2867,39800.0
2014-01-16 10:30:00,138.09,138.15,137.9,137.9,21600.0,101.3307,101.3748,101.1913,101.1913,21600.0
2014-01-16 10:40:00,137.94,138.06,137.68,137.88,22100.0,101.2207,101.3087,101.0299,101.1766,22100.0
2014-01-16 10:50:00,137.8,137.83,137.6,137.74,18100.0,101.1179,101.14,100.9712,101.0739,18100.0
2014-01-16 11:00:00,137.73,137.89,137.56,137.79,7600.0,101.0666,101.184,100.9418,101.1106,7600.0
2014-01-16 11:10:00,137.88,138.02,137.78,138.02,9700.0,101.1766,101.2794,101.1033,101.2794,9700.0
2014-01-16 11:20:00,137.97,138.05,137.65,137.83,11600.0,101.2427,101.3014,101.0079,101.14,11600.0
2014-01-16 11:30:00,137.83,138.09,137.83,138.01,12200.0,101.14,101.3307,101.14,101.272,12200.0
2014-01-16 11:40:00,137.99,138.07,137.82,137.94,9200.0,101.2574,101.3161,101.1326,101.2207,9200.0
2014-01-16 11:50:00,137.97,138.05,137.93,137.99,14600.0,101.2427,101.3014,101.2133,101.2574,14600.0
2014-01-16 12:00:00,137.93,138.09,137.93,137.94,5300.0,101.2133,101.3307,101.2133,101.2207,5300.0
2014-01-16 12:10:00,137.97,138.05,137.86,138.0,8700.0,101.2427,101.3014,101.162,101.2647,8700.0
2014-01-16 12:20:00,137.99,138.05,137.88,138.05,10200.0,101.2574,101.3014,101.1766,101.3014,10200.0
2014-01-16 12:30:00,138.06,138.1,137.96,138.01,22900.0,101.3087,101.3381,101.2353,101.272,22900.0
2014-01-16 12:40:00,138.01,138.08,138.0,138.04,6100.0,101.272,101.3234,101.2647,101.2941,6100.0
2014-01-16 12:50:00,138.05,138.08,137.97,137.99,15500.0,101.3014,101.3234,101.2427,101.2574,15500.0
2014-01-16 13:00:00,138.0,138.0,137.83,137.93,4300.0,101.2647,101.2647,101.14,101.2133,4300.0
2014-01-16 13:10:00,137.92,138.1,137.89,138.05,33600.0,101.206,101.3381,101.184,101.3014,33600.0
2014-01-16 13:20:00,138.05,138.1,137.95,138.06,20100.0,101.3014,101.3381,101.228,101.3087,20100.0
2014-01-16 13:30:00,138.11,138.11,137.96,138.03,9300.0,101.3454,101.3454,101.2353,101.2867,9300.0
2014-01-16 13:40:00,138.03,138.05,137.9,137.93,16200.0,101.2867,101.3014,101.1913,101.2133,16200.0
2014-01-16 13:50:00,137.94,138.02,137.88,137.97,9500.0,101.2207,101.2794,101.1766,101.2427,9500.0
2014-01-16 14:00:00,137.9,138.02,137.88,137.94,15500.0,101.1913,101.2794,101.1766,101.2207,15500.0
2014-01-16 14:10:00,137.96,138.02,137.87,137.89,14100.0,101.2353,101.2794,101.1693,101.184,14100.0
2014-01-16 14:20:00,137.88,137.9,137.75,137.86,9000.0,101.1766,101.1913,101.0813,101.162,9000.0
2014-01-16 14:30:00,137.84,137.93,137.77,137.93,5000.0,101.1473,101.2133,101.0959,101.2133,5000.0
2014-01-16 14:40:00,137.92,138.04,137.86,137.97,14000.0,101.206,101.2941,101.162,101.2427,14000.0
2014-01-16 14:50:00,137.94,137.95,137.82,137.85,11900.0,101.2207,101.228,101.1326,101.1546,11900.0
2014-01-16 15:00:00,137.87,137.98,137.86,137.93,16900.0,101.1693,101.25,101.162,101.2133,16900.0
2014-01-16 15:10:00,137.94,138.0,137.67,137.67,28600.0,101.2207,101.2647,101.0225,101.0225,28600.0
2014-01-16 15:20:00,137.67,137.8,137.67,137.8,22600.0,101.0225,101.1179,101.0225,101.1179,22600.0
2014-01-16 15:30:00,137.78,137.81,137.7,137.74,23500.0,101.1033,101.1253,101.0446,101.0739,23500.0
2014-01-16 15:40:00,137.73,137.77,137.54,137.61,28100.0,101.0666,101.0959,100.9272,100.9785,28100.0
2014-01-16 15:50:00,137.61,137.85,137.59,137.85,53300.0,100.9785,101.1546,100.9638,101.1546,53300.0
2014-01-17 09:30:00,138.96,138.96,137.62,138.64,144800.0,101.9692,101.9692,100.9859,101.7343,144800.0
2014-01-17 09:40:00,138.76,139.07,138.6,138.7,99100.0,101.8224,102.0499,101.705,101.7784,99100.0
2014-01-17 09:50:00,138.67,138.83,138.06,138.6,52200.0,101.7563,101.8738,101.3087,101.705,52200.0
2014-01-17 10:00:00,138.56,138.69,138.25,138.37,26900.0,101.6756,101.771,101.4482,101.5362,26900.0
2014-01-17 10:10:00,138.38,138.76,138.27,138.76,34800.0,101.5435,101.8224,101.4628,101.8224,34800.0
2014-01-17 10:20:00,138.82,138.9,138.73,138.87,35600.0,101.8664,101.9251,101.8004,101.9031,35600.0
2014-01-17 10:30:00,138.85,138.9,138.74,138.9,15800.0,101.8884,101.9251,101.8077,101.9251,15800.0
2014-01-17 10:40:00,138.88,138.88,138.7,138.78,13600.0,101.9104,101.9104,101.7784,101.8371,13600.0
2014-01-17 10:50:00,138.75,138.85,138.71,138.72,21200.0,101.8151,101.8884,101.7857,101.793,21200.0
2014-01-17 11:00:00,138.79,138.86,138.64,138.79,26300.0,101.8444,101.8958,101.7343,101.8444,26300.0
2014-01-17 11:10:00,138.78,138.87,138.75,138.78,29500.0,101.8371,101.9031,101.8151,101.8371,29500.0
2014-01-17 11:20:00,138.78,138.83,138.74,138.8,26400.0,101.8371,101.8738,101.8077,101.8517,26400.0
2014-01-17 11:30:00,138.81,138.83,138.72,138.72,22200.0,101.8591,101.8738,101.793,101.793,22200.0
2014-01-17 11:40:00,138.73,138.73,138.54,138.57,9500.0,101.8004,101.8004,101.661,101.683,9500.0
2014-01-17 11:50:00,138.62,138.64,138.47,138.55,6700.0,101.7197,101.7343,101.6096,101.6683,6700.0
2014-01-17 12:00:00,138.55,138.66,138.51,138.59,52200.0,101.6683,101.749,101.6389,101.6976,52200.0
2014-01-17 12:10:00,138.58,138.77,138.52,138.75,47700.0,101.6903,101.8297,101.6463,101.8151,47700.0
2014-01-17 12:20:00,138.77,138.77,138.59,138.76,4700.0,101.8297,101.8297,101.6976,101.8224,4700.0
2014-01-17 12:30:00,138.78,138.82,138.64,138.73,15500.0,101.8371,101.8664,101.7343,101.8004,15500.0
2014-01-17 12:40:00,138.75,138.83,138.73,138.74,10800.0,101.8151,101.8738,101.8004,101.8077,10800.0
2014-01-17 12:50:00,138.75,138.75,138.66,138.67,6300.0,101.8151,101.8151,101.749,101.7563,6300.0
2014-01-17 13:00:00,138.69,138.71,138.57,138.57,8600.0,101.771,101.7857,101.683,101.683,8600.0
2014-01-17 13:10:00,138.57,138.58,138.4,138.54,9900.0,101.683,101.6903,101.5582,101.661,9900.0
2014-01-17 13:20:00,138.54,138.69,138.51,138.69,5700.0,101.661,101.771,101.6389,101.771,5700.0
2014-01-17 13:30:00,138.64,138.68,138.58,138.65,6600.0,101.7343,101.7637,101.6903,101.7417,6600.0
2014-01-17 13:40:00,138.62,138.72,138.55,138.57,15200.0,101.7197,101.793,101.6683,101.683,15200.0
2014-01-17 13:50:00,138.65,138.67,138.6,138.65,8500.0,101.7417,101.7563,101.705,101.7417,8500.0
2014-01-17 14:00:00,138.65,138.68,138.55,138.61,14500.0,101.7417,101.7637,101.6683,101.7123,14500.0
2014-01-17 14:10:00,138.6,138.62,138.44,138.51,18300.0,101.705,101.7197,101.5876,101.6389,18300.0
2014-01-17 14:20:00,138.46,138.52,138.35,138.37,11200.0,101.6023,101.6463,101.5215,101.5362,11200.0
2014-01-17 14:30:00,138.43,138.43,138.27,138.29,8300.0,101.5802,101.5802,101.4628,101.4775,8300.0
2014-01-17 14:40:00,138.3,138.51,138.29,138.47,24200.0,101.4848,101.6389,101.4775,101.6096,24200.0
2014-01-17 14:50:00,138.48,138.48,138.17,138.17,20200.0,101.6169,101.6169,101.3894,101.3894,20200.0
2014-01-17 15:00:00,138.22,138.26,137.85,137.89,31500.0,101.4261,101.4555,101.1546,101.184,31500.0
2014-01-17 15:10:00,137.93,138.03,137.89,138.03,20600.0,101.2133,101.2867,101.184,101.2867,20600.0
2014-01-17 15:20:00,137.99,138.15,137.97,138.0,22700.0,101.2574,101.3748,101.2427,101.2647,22700.0
2014-01-17 15:30:00,137.99,138.0,137.58,137.58,44100.0,101.2574,101.2647,100.9565,100.9565,44100.0
2014-01-17 15:40:00,137.58,137.81,137.51,137.75,43000.0,100.9565,101.1253,100.9051,101.0813,43000.0
2014-01-17 15:50:00,137.74,137.83,137.65,137.72,91100.0,101.0739,101.14,101.0079,101.0592,91100.0
2014-01-21 09:30:00,138.04,138.5,137.61,137.68,53600.0,101.2941,101.6316,100.9785,101.0299,53600.0
2014-01-21 09:40:00,137.65,137.79,137.15,137.42,51600.0,101.0079,101.1106,100.641,100.8391,51600.0
2014-01-21 09:50:00,137.42,137.42,136.85,137.1,65200.0,100.8391,100.8391,100.4208,100.6043,65200.0
2014-01-21 10:00:00,137.09,137.12,136.76,136.93,44900.0,100.5969,100.619,100.3548,100.4795,44900.0
2014-01-21 10:10:00,136.89,136.89,136.3,136.73,38100.0,100.4502,100.4502,100.0172,100.3328,38100.0
2014-01-21 10:20:00,136.71,136.75,136.2,136.29,25600.0,100.3181,100.3474,99.9439,100.0099,25600.0
2014-01-21 10:30:00,136.27,136.37,136.2,136.27,23300.0,99.9952,100.0686,99.9439,99.9952,23300.0
2014-01-21 10:40:00,136.23,136.47,136.21,136.32,48600.0,99.9659,100.142,99.9512,100.0319,48600.0
2014-01-21 10:50:00,136.31,136.35,135.76,136.15,57500.0,100.0246,100.0539,99.621,99.9072,57500.0
2014-01-21 11:00:00,136.11,136.53,136.11,136.21,48100.0,99.8778,100.186,99.8778,99.9512,48100.0
2014-01-21 11:10:00,136.14,136.17,135.8,135.98,17700.0,99.8998,99.9218,99.6503,99.7824,17700.0
2014-01-21 11:20:00,135.97,136.16,135.94,136.15,32400.0,99.7751,99.9145,99.7531,99.9072,32400.0
2014-01-21 11:30:00,136.12,136.51,136.12,136.39,60200.0,99.8852,100.1713,99.8852,100.0833,60200.0
2014-01-21 11:40:00,136.4,136.48,136.24,136.46,47000.0,100.0906,100.1493,99.9732,100.1346,47000.0
2014-01-21 11:50:00,136.44,136.48,136.15,136.43,30900.0,100.12,100.1493,99.9072,100.1126,30900.0
2014-01-21 12:00:00,136.46,136.56,136.23,136.41,14800.0,100.1346,100.208,99.9659,100.098,14800.0
2014-01-21 12:10:00,136.38,136.65,136.35,136.41,31800.0,100.0759,100.2741,100.0539,100.098,31800.0
2014-01-21 12:20:00,136.46,136.73,136.39,136.49,21500.0,100.1346,100.3328,100.0833,100.1567,21500.0
2014-01-21 12:30:00,136.49,136.74,136.49,136.66,7900.0,100.1567,100.3401,100.1567,100.2814,7900.0
2014-01-21 12:40:00,136.62,136.7,136.59,136.62,15800.0,100.2521,100.3108,100.23,100.2521,15800.0
2014-01-21 12:50:00,136.61,136.63,136.47,136.55,13500.0,100.2447,100.2594,100.142,100.2007,13500.0
2014-01-21 13:00:00,136.53,136.71,136.53,136.62,16700.0,100.186,100.3181,100.186,100.2521,16700.0
2014-01-21 13:10:00,136.63,136.65,136.48,136.48,7800.0,100.2594,100.2741,100.1493,100.1493,7800.0
2014-01-21 13:20:00,136.5,136.61,136.45,136.57,5400.0,100.164,100.2447,100.1273,100.2154,5400.0
2014-01-21 13:30:00,136.6,136.94,136.56,136.9,22000.0,100.2374,100.4869,100.208,100.4575,22000.0
2014-01-21 13:40:00,136.9,136.98,136.61,136.63,22800.0,100.4575,100.5162,100.2447,100.2594,22800.0
2014-01-21 13:50:00,136.66,136.75,136.54,136.69,35500.0,100.2814,100.3474,100.1934,100.3034,35500.0
2014-01-21 14:00:00,136.63,136.74,136.57,136.7,13600.0,100.2594,100.3401,100.2154,100.3108,13600.0
2014-01-21 14:10:00,136.69,136.75,136.55,136.59,13100.0,100.3034,100.3474,100.2007,100.23,13100.0
2014-01-21 14:20:00,136.6,136.62,136.46,136.47,25100.0,100.2374,100.2521,100.1346,100.142,25100.0
2014-01-21 14:30:00,136.48,136.64,136.41,136.56,22000.0,100.1493,100.2667,100.098,100.208,22000.0
2014-01-21 14:40:00,136.54,136.73,136.53,136.59,12500.0,100.1934,100.3328,100.186,100.23,12500.0
2014-01-21 14:50:00,136.59,136.65,136.48,136.64,16200.0,100.23,100.2741,100.1493,100.2667,16200.0
2014-01-21 15:00:00,136.61,136.63,136.49,136.53,16300.0,100.2447,100.2594,100.1567,100.186,16300.0
2014-01-21 15:10:00,136.59,136.59,136.47,136.52,14100.0,100.23,100.23,100.142,100.1787,14100.0
2014-01-21 15:20:00,136.53,136.58,136.5,136.56,18100.0,100.186,100.2227,100.164,100.208,18100.0
2014-01-21 15:30:00,136.57,136.57,136.38,136.45,41200.0,100.2154,100.2154,100.0759,100.1273,41200.0
2014-01-21 15:40:00,136.46,136.49,136.22,136.25,102000.0,100.1346,100.1567,99.9585,99.9805,102000.0
2014-01-21 15:50:00,136.25,136.41,136.2,136.41,137000.0,99.9805,100.098,99.9439,100.098,137000.0
2014-01-22 09:30:00,136.5,136.55,135.92,136.06,55500.0,100.164,100.2007,99.7384,99.8411,55500.0
2014-01-22 09:40:00,136.07,136.4,135.9,135.97,30700.0,99.8485,100.0906,99.7237,99.7751,30700.0
2014-01-22 09:50:00,135.92,135.98,135.55,135.64,28900.0,99.7384,99.7824,99.4669,99.5329,28900.0
2014-01-22 10:00:00,135.73,136.03,135.71,136.02,65500.0,99.599,99.8191,99.5843,99.8118,65500.0
2014-01-22 10:10:00,136.01,136.13,135.78,135.98,73800.0,99.8044,99.8925,99.6357,99.7824,73800.0
2014-01-22 10:20:00,135.97,136.0,135.73,135.96,26300.0,99.7751,99.7971,99.599,99.7677,26300.0
2014-01-22 10:30:00,135.88,135.92,135.55,135.55,27300.0,99.709,99.7384,99.4669,99.4669,27300.0
2014-01-22 10:40:00,135.55,135.98,135.55,135.87,26600.0,99.4669,99.7824,99.4669,99.7017,26600.0
2014-01-22 10:50:00,135.87,136.0,135.78,135.97,15700.0,99.7017,99.7971,99.6357,99.7751,15700.0
2014-01-22 11:00:00,135.97,136.1,135.85,136.0,24300.0,99.7751,99.8705,99.687,99.7971,24300.0
2014-01-22 11:10:00,135.95,136.01,135.8,135.87,23900.0,99.7604,99.8044,99.6503,99.7017,23900.0
2014-01-22 11:20:00,135.87,135.89,135.66,135.66,20000.0,99.7017,99.7164,99.5476,99.5476,20000.0
2014-01-22 11:30:00,135.67,135.73,135.51,135.63,18200.0,99.5549,99.599,99.4375,99.5256,18200.0
2014-01-22 11:40:00,135.6,135.65,135.34,135.55,28800.0,99.5036,99.5403,99.3128,99.4669,28800.0
2014-01-22 11:50:00,135.55,135.61,135.28,135.3,26400.0,99.4669,99.5109,99.2688,99.2834,26400.0
2014-01-22 12:00:00,135.26,135.38,135.16,135.23,39100.0,99.2541,99.3421,99.1807,99.2321,39100.0
2014-01-22 12:10:00,135.23,135.44,135.18,135.27,29300.0,99.2321,99.3862,99.1954,99.2614,29300.0
2014-01-22 12:20:00,135.24,135.49,135.24,135.32,27200.0,99.2394,99.4229,99.2394,99.2981,27200.0
2014-01-22 12:30:00,135.32,135.36,135.23,135.25,18800.0,99.2981,99.3275,99.2321,99.2467,18800.0
2014-01-22 12:40:00,135.26,135.3,135.13,135.17,27100.0,99.2541,99.2834,99.1587,99.188,27100.0
2014-01-22 12:50:00,135.16,135.21,135.07,135.07,30700.0,99.1807,99.2174,99.1147,99.1147,30700.0
2014-01-22 13:00:00,135.11,135.22,135.07,135.22,11000.0,99.144,99.2247,99.1147,99.2247,11000.0
2014-01-22 13:10:00,135.24,135.29,135.19,135.24,17000.0,99.2394,99.2761,99.2027,99.2394,17000.0
2014-01-22 13:20:00,135.24,135.3,135.18,135.23,8700.0,99.2394,99.2834,99.1954,99.2321,8700.0
2014-01-22 13:30:00,135.22,135.28,134.92,134.95,40700.0,99.2247,99.2688,99.0046,99.0266,40700.0
2014-01-22 13:40:00,134.95,135.09,134.83,134.9,39300.0,99.0266,99.1293,98.9385,98.9899,39300.0
2014-01-22 13:50:00,134.93,135.0,134.8,134.94,15000.0,99.0119,99.0633,98.9165,99.0193,15000.0
2014-01-22 14:00:00,134.99,135.02,134.88,134.99,21400.0,99.056,99.078,98.9752,99.056,21400.0
2014-01-22 14:10:00,134.98,135.02,134.92,134.97,28700.0,99.0486,99.078,99.0046,99.0413,28700.0
2014-01-22 14:20:00,134.94,135.1,134.92,135.1,12000.0,99.0193,99.1367,99.0046,99.1367,12000.0
2014-01-22 14:30:00,135.08,135.09,134.81,135.0,35300.0,99.122,99.1293,98.9239,99.0633,35300.0
2014-01-22 14:40:00,134.99,135.04,134.86,134.86,22200.0,99.056,99.0926,98.9606,98.9606,22200.0
2014-01-22 14:50:00,134.87,134.97,134.84,134.94,16900.0,98.9679,99.0413,98.9459,99.0193,16900.0
2014-01-22 15:00:00,134.96,135.15,134.96,135.14,17000.0,99.0339,99.1734,99.0339,99.166,17000.0
2014-01-22 15:10:00,135.11,135.19,135.0,135.01,25100.0,99.144,99.2027,99.0633,99.0706,25100.0
2014-01-22 15:20:00,135.03,135.07,134.85,135.06,52400.0,99.0853,99.1147,98.9532,99.1073,52400.0
2014-01-22 15:30:00,135.07,135.21,134.96,135.14,70600.0,99.1147,99.2174,99.0339,99.166,70600.0
2014-01-22 15:40:00,135.17,135.2,134.98,135.01,88600.0,99.188,99.2101,99.0486,99.0706,88600.0
2014-01-22 15:50:00,135.01,135.02,134.82,134.89,134400.0,99.0706,99.078,98.9312,98.9826,134400.0
2014-01-23 09:30:00,134.5,135.49,134.22,135.1,91900.0,98.6964,99.4229,98.4909,99.1367,91900.0
2014-01-23 09:40:00,134.94,135.13,134.58,134.63,65300.0,99.0193,99.1587,98.7551,98.7918,65300.0
2014-01-23 09:50:00,134.59,134.81,133.91,133.91,46500.0,98.7624,98.9239,98.2635,98.2635,46500.0
2014-01-23 10:00:00,134.03,134.5,133.95,134.15,66200.0,98.3515,98.6964,98.2928,98.4396,66200.0
2014-01-23 10:10:00,134.18,134.27,133.96,134.2,38500.0,98.4616,98.5276,98.3001,98.4763,38500.0
2014-01-23 10:20:00,134.2,134.33,134.03,134.11,49100.0,98.4763,98.5716,98.3515,98.4102,49100.0
2014-01-23 10:30:00,134.14,134.14,133.9,133.9,44400.0,98.4322,98.4322,98.2561,98.2561,44400.0
2014-01-23 10:40:00,133.95,133.95,133.35,133.47,79900.0,98.2928,98.2928,97.8525,97.9406,79900.0
2014-01-23 10:50:00,133.48,133.48,132.82,132.9,95500.0,97.9479,97.9479,97.4636,97.5223,95500.0
2014-01-23 11:00:00,132.97,133.03,132.0,132.19,206800.0,97.5737,97.6177,96.8619,97.0013,206800.0
2014-01-23 11:10:00,132.15,132.49,132.1,132.3,78000.0,96.972,97.2215,96.9353,97.082,78000.0
2014-01-23 11:20:00,132.23,132.44,132.23,132.26,39700.0,97.0307,97.1848,97.0307,97.0527,39700.0
2014-01-23 11:30:00,132.3,132.65,132.2,132.63,39900.0,97.082,97.3389,97.0086,97.3242,39900.0
2014-01-23 11:40:00,132.64,132.7,132.5,132.51,37400.0,97.3315,97.3756,97.2288,97.2361,37400.0
2014-01-23 11:50:00,132.52,132.62,132.2,132.29,38000.0,97.2435,97.3168,97.0086,97.0747,38000.0
2014-01-23 12:00:00,132.29,132.36,132.13,132.22,37400.0,97.0747,97.1261,96.9573,97.0233,37400.0
2014-01-23 12:10:00,132.17,132.48,132.14,132.36,46000.0,96.9866,97.2141,96.9646,97.1261,46000.0
2014-01-23 12:20:00,132.36,132.42,131.91,131.91,55600.0,97.1261,97.1701,96.7958,96.7958,55600.0
2014-01-23 12:30:00,131.95,131.95,131.61,131.86,79400.0,96.8252,96.8252,96.5757,96.7592,79400.0
2014-01-23 12:40:00,131.89,132.2,131.82,132.01,50900.0,96.7812,97.0086,96.7298,96.8692,50900.0
2014-01-23 12:50:00,132.02,132.11,131.83,131.96,17800.0,96.8766,96.9426,96.7371,96.8325,17800.0
2014-01-23 13:00:00,131.96,132.09,131.93,132.05,32600.0,96.8325,96.9279,96.8105,96.8986,32600.0
2014-01-23 13:10:00,132.02,132.21,131.88,132.21,14200.0,96.8766,97.016,96.7738,97.016,14200.0
2014-01-23 13:20:00,132.15,132.24,132.08,132.18,14900.0,96.972,97.038,96.9206,96.994,14900.0
2014-01-23 13:30:00,132.1,132.2,132.0,132.0,12500.0,96.9353,97.0086,96.8619,96.8619,12500.0
2014-01-23 13:40:00,132.04,132.1,131.76,131.76,22300.0,96.8912,96.9353,96.6858,96.6858,22300.0
2014-01-23 13:50:00,131.76,131.94,131.52,131.64,39200.0,96.6858,96.8179,96.5097,96.5977,39200.0
2014-01-23 14:00:00,131.6,131.75,131.57,131.69,37800.0,96.5684,96.6784,96.5464,96.6344,37800.0
2014-01-23 14:10:00,131.68,131.91,131.64,131.9,21700.0,96.6271,96.7958,96.5977,96.7885,21700.0
2014-01-23 14:20:00,131.89,132.02,131.85,131.87,29700.0,96.7812,96.8766,96.7518,96.7665,29700.0
2014-01-23 14:30:00,131.9,131.99,131.86,131.93,16300.0,96.7885,96.8546,96.7592,96.8105,16300.0
2014-01-23 14:40:00,131.86,131.95,131.79,131.81,17400.0,96.7592,96.8252,96.7078,96.7225,17400.0
2014-01-23 14:50:00,131.81,131.98,131.81,131.92,35100.0,96.7225,96.8472,96.7225,96.8032,35100.0
2014-01-23 15:00:00,131.94,132.0,131.8,131.84,38400.0,96.8179,96.8619,96.7151,96.7445,38400.0
2014-01-23 15:10:00,131.8,131.94,131.78,131.9,36200.0,96.7151,96.8179,96.7005,96.7885,36200.0
2014-01-23 15:20:00,131.9,132.0,131.83,131.96,37300.0,96.7885,96.8619,96.7371,96.8325,37300.0
2014-01-23 15:30:00,131.97,132.04,131.88,131.96,67500.0,96.8399,96.8912,96.7738,96.8325,67500.0
2014-01-23 15:40:00,131.95,132.0,131.82,131.82,83800.0,96.8252,96.8619,96.7298,96.7298,83800.0
2014-01-23 15:50:00,131.81,132.05,131.75,132.04,144900.0,96.7225,96.8986,96.6784,96.8912,144900.0
2014-01-24 09:30:00,131.1,131.22,129.58,129.58,148200.0,96.2015,96.2895,95.0861,95.0861,148200.0
2014-01-24 09:40:00,129.59,129.63,128.57,129.06,114200.0,95.0934,95.1228,94.3449,94.7045,114200.0
2014-01-24 09:50:00,129.21,129.22,128.69,128.9,89900.0,94.8146,94.8219,94.433,94.5871,89900.0
2014-01-24 10:00:00,128.83,129.02,128.51,128.9,104700.0,94.5357,94.6752,94.3009,94.5871,104700.0
2014-01-24 10:10:00,128.97,129.05,128.31,128.31,68000.0,94.6385,94.6972,94.1542,94.1542,68000.0
2014-01-24 10:20:00,128.31,128.4,127.79,128.0,145800.0,94.1542,94.2202,93.7726,93.9267,145800.0
2014-01-24 10:30:00,128.0,128.02,127.5,127.51,118200.0,93.9267,93.9414,93.5598,93.5671,118200.0
2014-01-24 10:40:00,127.52,127.7,127.25,127.61,66800.0,93.5745,93.7065,93.3763,93.6405,66800.0
2014-01-24 10:50:00,127.54,127.84,127.49,127.6,96600.0,93.5891,93.8093,93.5524,93.6332,96600.0
2014-01-24 11:00:00,127.57,127.7,127.31,127.31,62100.0,93.6111,93.7065,93.4204,93.4204,62100.0
2014-01-24 11:10:00,127.31,127.45,127.15,127.16,39400.0,93.4204,93.5231,93.3029,93.3103,39400.0
2014-01-24 11:20:00,127.15,127.17,126.61,126.9,82900.0,93.3029,93.3176,92.9067,93.1195,82900.0
2014-01-24 11:30:00,126.9,127.11,126.7,127.09,40900.0,93.1195,93.2736,92.9727,93.2589,40900.0
2014-01-24 11:40:00,127.09,127.51,127.09,127.34,45100.0,93.2589,93.5671,93.2589,93.4424,45100.0
2014-01-24 11:50:00,127.32,127.7,127.32,127.7,69100.0,93.4277,93.7065,93.4277,93.7065,69100.0
2014-01-24 12:00:00,127.68,127.86,127.45,127.78,57800.0,93.6919,93.8239,93.5231,93.7652,57800.0
2014-01-24 12:10:00,127.75,127.8,127.38,127.38,24200.0,93.7432,93.7799,93.4717,93.4717,24200.0
2014-01-24 12:20:00,127.4,127.56,127.31,127.5,32200.0,93.4864,93.6038,93.4204,93.5598,32200.0
2014-01-24 12:30:00,127.43,127.56,127.31,127.42,34700.0,93.5084,93.6038,93.4204,93.5011,34700.0
2014-01-24 12:40:00,127.42,127.5,127.13,127.21,27900.0,93.5011,93.5598,93.2883,93.347,27900.0
2014-01-24 12:50:00,127.27,127.33,127.07,127.08,35100.0,93.391,93.435,93.2442,93.2516,35100.0
2014-01-24 13:00:00,127.13,127.13,126.75,126.85,44200.0,93.2883,93.2883,93.0094,93.0828,44200.0
2014-01-24 13:10:00,126.97,127.15,126.91,126.97,37000.0,93.1709,93.3029,93.1268,93.1709,37000.0
2014-01-24 13:20:00,126.96,126.96,126.54,126.58,46400.0,93.1635,93.1635,92.8553,92.8847,46400.0
2014-01-24 13:30:00,126.58,126.98,126.58,126.91,35700.0,92.8847,93.1782,92.8847,93.1268,35700.0
2014-01-24 13:40:00,126.89,127.27,126.85,127.23,37200.0,93.1122,93.391,93.0828,93.3617,37200.0
2014-01-24 13:50:00,127.21,127.47,127.08,127.18,45200.0,93.347,93.5378,93.2516,93.325,45200.0
2014-01-24 14:00:00,127.16,127.16,126.67,126.8,28600.0,93.3103,93.3103,92.9507,93.0461,28600.0
2014-01-24 14:10:00,126.84,126.94,126.62,126.73,33400.0,93.0755,93.1488,92.914,92.9948,33400.0
2014-01-24 14:20:00,126.73,126.9,126.73,126.74,55800.0,92.9948,93.1195,92.9948,93.0021,55800.0
2014-01-24 14:30:00,126.75,127.04,126.75,127.03,35100.0,93.0094,93.2222,93.0094,93.2149,35100.0
2014-01-24 14:40:00,127.05,127.13,126.86,126.89,36200.0,93.2296,93.2883,93.0901,93.1122,36200.0
2014-01-24 14:50:00,126.89,126.93,126.76,126.84,47800.0,93.1122,93.1415,93.0168,93.0755,47800.0
2014-01-24 15:00:00,126.8,126.85,126.68,126.79,38400.0,93.0461,93.0828,92.9581,93.0388,38400.0
2014-01-24 15:10:00,126.79,126.82,126.39,126.39,55500.0,93.0388,93.0608,92.7453,92.7453,55500.0
2014-01-24 15:20:00,126.38,126.41,126.08,126.14,76500.0,92.7379,92.7599,92.5178,92.5618,76500.0
2014-01-24 15:30:00,126.13,126.54,126.06,126.37,69900.0,92.5545,92.8553,92.5031,92.7306,69900.0
2014-01-24 15:40:00,126.39,126.55,126.24,126.28,74500.0,92.7453,92.8627,92.6352,92.6645,74500.0
2014-01-24 15:50:00,126.25,126.56,126.2,126.33,185700.0,92.6425,92.87,92.6058,92.7012,185700.0
2014-01-27 09:30:00,128.32,128.68,127.01,127.5,115500.0,94.1615,94.4257,93.2002,93.5598,115500.0
2014-01-27 09:40:00,127.44,127.54,126.77,126.92,156400.0,93.5158,93.5891,93.0241,93.1342,156400.0
2014-01-27 09:50:00,126.92,127.03,126.58,127.0,58400.0,93.1342,93.2149,92.8847,93.1929,58400.0
2014-01-27 10:00:00,127.0,127.27,126.61,127.23,77800.0,93.1929,93.391,92.9067,93.3617,77800.0
2014-01-27 10:10:00,127.27,127.43,126.85,126.97,50200.0,93.391,93.5084,93.0828,93.1709,50200.0
2014-01-27 10:20:00,126.88,127.13,126.12,126.18,45900.0,93.1048,93.2883,92.5471,92.5912,45900.0
2014-01-27 10:30:00,126.18,126.63,126.12,126.21,126600.0,92.5912,92.9214,92.5471,92.6132,126600.0
2014-01-27 10:40:00,126.21,126.71,126.18,126.43,47500.0,92.6132,92.9801,92.5912,92.7746,47500.0
2014-01-27 10:50:00,126.4,126.61,126.16,126.34,25700.0,92.7526,92.9067,92.5765,92.7086,25700.0
2014-01-27 11:00:00,126.38,126.67,126.27,126.36,36000.0,92.7379,92.9507,92.6572,92.7232,36000.0
2014-01-27 11:10:00,126.31,126.35,125.85,126.22,58700.0,92.6866,92.7159,92.349,92.6205,58700.0
2014-01-27 11:20:00,126.12,126.35,125.9,125.91,32900.0,92.5471,92.7159,92.3857,92.393,32900.0
2014-01-27 11:30:00,125.91,125.92,125.3,125.49,40300.0,92.393,92.4004,91.9454,92.0848,40300.0
2014-01-27 11:40:00,125.49,125.88,125.4,125.6,23700.0,92.0848,92.371,92.0188,92.1656,23700.0
2014-01-27 11:50:00,125.65,125.7,125.1,125.3,69600.0,92.2022,92.2389,91.7987,91.9454,69600.0
2014-01-27 12:00:00,125.39,125.43,124.6,124.65,77200.0,92.0115,92.0408,91.4318,91.4684,77200.0
2014-01-27 12:10:00,124.65,124.68,124.25,124.29,45900.0,91.4684,91.4905,91.1749,91.2043,45900.0
2014-01-27 12:20:00,124.29,124.5,124.03,124.45,29600.0,91.2043,91.3584,91.0135,91.3217,29600.0
2014-01-27 12:30:00,124.44,124.68,124.33,124.64,24200.0,91.3143,91.4905,91.2336,91.4611,24200.0
2014-01-27 12:40:00,124.67,124.77,124.43,124.71,46600.0,91.4831,91.5565,91.307,91.5125,46600.0
2014-01-27 12:50:00,124.71,124.79,124.51,124.6,21200.0,91.5125,91.5712,91.3657,91.4318,21200.0
2014-01-27 13:00:00,124.62,125.0,124.5,124.98,23100.0,91.4464,91.7253,91.3584,91.7106,23100.0
2014-01-27 13:10:00,124.93,125.62,124.93,125.52,64500.0,91.6739,92.1802,91.6739,92.1069,64500.0
2014-01-27 13:20:00,125.52,125.58,125.25,125.43,64900.0,92.1069,92.1509,91.9087,92.0408,64900.0
2014-01-27 13:30:00,125.46,125.63,125.24,125.56,41500.0,92.0628,92.1876,91.9014,92.1362,41500.0
2014-01-27 13:40:00,125.47,126.13,125.41,126.13,65700.0,92.0702,92.5545,92.0261,92.5545,65700.0
2014-01-27 13:50:00,126.12,126.12,125.8,125.8,43300.0,92.5471,92.5471,92.3123,92.3123,43300.0
2014-01-27 14:00:00,125.84,126.1,125.84,125.87,43200.0,92.3417,92.5325,92.3417,92.3637,43200.0
2014-01-27 14:10:00,125.84,126.06,125.82,125.94,58900.0,92.3417,92.5031,92.327,92.415,58900.0
2014-01-27 14:20:00,125.9,126.07,125.78,126.04,32900.0,92.3857,92.5104,92.2976,92.4884,32900.0
2014-01-27 14:30:00,126.07,126.86,126.0,126.85,63700.0,92.5104,93.0901,92.4591,93.0828,63700.0
2014-01-27 14:40:00,126.86,126.92,126.67,126.84,51100.0,93.0901,93.1342,92.9507,93.0755,51100.0
2014-01-27 14:50:00,126.79,127.0,126.77,126.99,33200.0,93.0388,93.1929,93.0241,93.1855,33200.0
2014-01-27 15:00:00,126.96,127.11,126.85,127.03,49700.0,93.1635,93.2736,93.0828,93.2149,49700.0
2014-01-27 15:10:00,127.08,127.17,127.0,127.11,38600.0,93.2516,93.3176,93.1929,93.2736,38600.0
2014-01-27 15:20:00,127.12,127.12,126.7,126.72,30700.0,93.2809,93.2809,92.9727,92.9874,30700.0
2014-01-27 15:30:00,126.7,126.83,126.5,126.73,38100.0,92.9727,93.0681,92.826,92.9948,38100.0
2014-01-27 15:40:00,126.77,126.8,126.4,126.45,53600.0,93.0241,93.0461,92.7526,92.7893,53600.0
2014-01-27 15:50:00,126.5,126.6,125.95,125.95,109500.0,92.826,92.8994,92.4224,92.4224,109500.0
2014-01-28 09:30:00,126.61,127.25,126.57,126.85,47800.0,92.9067,93.3763,92.8773,93.0828,47800.0
2014-01-28 09:40:00,126.96,127.25,126.69,126.87,39300.0,93.1635,93.3763,92.9654,93.0975,39300.0
2014-01-28 09:50:00,126.85,127.2,126.53,126.9,23600.0,93.0828,93.3396,92.848,93.1195,23600.0
2014-01-28 10:00:00,126.89,127.61,126.88,127.49,47500.0,93.1122,93.6405,93.1048,93.5524,47500.0
2014-01-28 10:10:00,127.48,127.56,127.21,127.31,36800.0,93.5451,93.6038,93.347,93.4204,36800.0
2014-01-28 10:20:00,127.33,127.74,127.25,127.54,48300.0,93.435,93.7359,93.3763,93.5891,48300.0
2014-01-28 10:30:00,127.58,127.6,127.25,127.4,50000.0,93.6185,93.6332,93.3763,93.4864,50000.0
2014-01-28 10:40:00,127.39,127.56,127.28,127.49,34400.0,93.4791,93.6038,93.3983,93.5524,34400.0
2014-01-28 10:50:00,127.51,127.84,127.34,127.62,33000.0,93.5671,93.8093,93.4424,93.6478,33000.0
2014-01-28 11:00:00,127.65,127.9,127.46,127.5,25400.0,93.6698,93.8533,93.5304,93.5598,25400.0
2014-01-28 11:10:00,127.42,127.6,127.34,127.39,22700.0,93.5011,93.6332,93.4424,93.4791,22700.0
2014-01-28 11:20:00,127.4,127.5,127.34,127.43,18200.0,93.4864,93.5598,93.4424,93.5084,18200.0
2014-01-28 11:30:00,127.42,127.47,127.16,127.2,17000.0,93.5011,93.5378,93.3103,93.3396,17000.0
2014-01-28 11:40:00,127.2,127.24,126.99,127.04,15600.0,93.3396,93.369,93.1855,93.2222,15600.0
2014-01-28 11:50:00,127.12,127.44,127.12,127.39,7600.0,93.2809,93.5158,93.2809,93.4791,7600.0
2014-01-28 12:00:00,127.3,127.57,127.23,127.49,34000.0,93.413,93.6111,93.3617,93.5524,34000.0
2014-01-28 12:10:00,127.47,127.48,127.23,127.35,9800.0,93.5378,93.5451,93.3617,93.4497,9800.0
2014-01-28 12:20:00,127.34,127.47,127.26,127.47,14400.0,93.4424,93.5378,93.3837,93.5378,14400.0
2014-01-28 12:30:00,127.48,127.59,127.3,127.35,18400.0,93.5451,93.6258,93.413,93.4497,18400.0
2014-01-28 12:40:00,127.38,127.56,127.33,127.35,12700.0,93.4717,93.6038,93.435,93.4497,12700.0
2014-01-28 12:50:00,127.33,127.47,127.23,127.39,15900.0,93.435,93.5378,93.3617,93.4791,15900.0
2014-01-28 13:00:00,127.44,127.51,127.34,127.4,10400.0,93.5158,93.5671,93.4424,93.4864,10400.0
2014-01-28 13:10:00,127.42,127.54,127.41,127.54,20100.0,93.5011,93.5891,93.4937,93.5891,20100.0
2014-01-28 13:20:00,127.54,127.6,127.32,127.57,36100.0,93.5891,93.6332,93.4277,93.6111,36100.0
2014-01-28 13:30:00,127.59,127.84,127.4,127.45,42500.0,93.6258,93.8093,93.4864,93.5231,42500.0
2014-01-28 13:40:00,127.48,127.7,127.47,127.52,13200.0,93.5451,93.7065,93.5378,93.5745,13200.0
2014-01-28 13:50:00,127.51,127.75,127.51,127.7,20300.0,93.5671,93.7432,93.5671,93.7065,20300.0
2014-01-28 14:00:00,127.69,127.92,127.69,127.86,27600.0,93.6992,93.868,93.6992,93.8239,27600.0
2014-01-28 14:10:00,127.86,128.15,127.8,128.05,21500.0,93.8239,94.0368,93.7799,93.9634,21500.0
2014-01-28 14:20:00,128.06,128.29,128.06,128.27,41500.0,93.9707,94.1395,93.9707,94.1248,41500.0
2014-01-28 14:30:00,128.26,128.41,128.2,128.31,26900.0,94.1175,94.2275,94.0734,94.1542,26900.0
2014-01-28 14:40:00,128.28,128.33,128.15,128.22,19300.0,94.1321,94.1688,94.0368,94.0881,19300.0
2014-01-28 14:50:00,128.23,128.37,128.19,128.37,28800.0,94.0955,94.1982,94.0661,94.1982,28800.0
2014-01-28 15:00:00,128.38,128.5,128.25,128.38,35100.0,94.2055,94.2936,94.1101,94.2055,35100.0
2014-01-28 15:10:00,128.39,128.4,128.1,128.26,37500.0,94.2129,94.2202,94.0001,94.1175,37500.0
2014-01-28 15:20:00,128.21,128.33,128.18,128.28,29900.0,94.0808,94.1688,94.0588,94.1321,29900.0
2014-01-28 15:30:00,128.29,128.62,128.26,128.59,50700.0,94.1395,94.3816,94.1175,94.3596,50700.0
2014-01-28 15:40:00,128.57,128.6,128.43,128.58,66200.0,94.3449,94.367,94.2422,94.3523,66200.0
2014-01-28 15:50:00,128.58,128.71,128.49,128.63,175600.0,94.3523,94.4477,94.2862,94.389,175600.0
2014-01-29 09:30:00,126.87,127.98,126.5,127.69,112900.0,93.0975,93.912,92.826,93.6992,112900.0
2014-01-29 09:40:00,127.69,128.95,127.69,128.44,55500.0,93.6992,94.6238,93.6992,94.2496,55500.0
2014-01-29 09:50:00,128.52,129.19,128.24,128.46,54600.0,94.3083,94.7999,94.1028,94.2642,54600.0
2014-01-29 10:00:00,128.57,129.17,128.56,128.92,63500.0,94.3449,94.7852,94.3376,94.6018,63500.0
2014-01-29 10:10:00,128.97,129.2,128.37,128.96,103300.0,94.6385,94.8072,94.1982,94.6311,103300.0
2014-01-29 10:20:00,128.91,129.24,128.75,129.24,40900.0,94.5944,94.8366,94.477,94.8366,40900.0
2014-01-29 10:30:00,129.24,129.88,129.08,129.78,38300.0,94.8366,95.3062,94.7192,95.2328,38300.0
2014-01-29 10:40:00,129.79,130.0,129.58,129.62,55700.0,95.2402,95.3943,95.0861,95.1154,55700.0
2014-01-29 10:50:00,129.72,130.02,129.62,129.77,48800.0,95.1888,95.409,95.1154,95.2255,48800.0
2014-01-29 11:00:00,129.71,129.87,129.33,129.71,23800.0,95.1815,95.2989,94.9026,95.1815,23800.0
2014-01-29 11:10:00,129.67,129.88,129.37,129.4,31400.0,95.1521,95.3062,94.932,94.954,31400.0
2014-01-29 11:20:00,129.42,129.74,129.33,129.74,24900.0,94.9687,95.2035,94.9026,95.2035,24900.0
2014-01-29 11:30:00,129.71,129.83,129.28,129.28,20900.0,95.1815,95.2695,94.8659,94.8659,20900.0
2014-01-29 11:40:00,129.26,129.38,129.09,129.38,24600.0,94.8513,94.9393,94.7265,94.9393,24600.0
2014-01-29 11:50:00,129.36,129.77,129.29,129.72,17200.0,94.9247,95.2255,94.8733,95.1888,17200.0
2014-01-29 12:00:00,129.81,129.81,129.36,129.38,29400.0,95.2549,95.2549,94.9247,94.9393,29400.0
2014-01-29 12:10:00,129.33,129.46,129.11,129.12,25400.0,94.9026,94.998,94.7412,94.7485,25400.0
2014-01-29 12:20:00,129.14,129.21,128.92,128.92,40300.0,94.7632,94.8146,94.6018,94.6018,40300.0
2014-01-29 12:30:00,128.91,129.13,128.71,128.89,23700.0,94.5944,94.7559,94.4477,94.5798,23700.0
2014-01-29 12:40:00,128.89,128.97,128.74,128.89,36700.0,94.5798,94.6385,94.4697,94.5798,36700.0
2014-01-29 12:50:00,128.91,128.91,128.7,128.77,93500.0,94.5944,94.5944,94.4403,94.4917,93500.0
2014-01-29 13:00:00,128.73,128.75,128.47,128.58,65400.0,94.4624,94.477,94.2716,94.3523,65400.0
2014-01-29 13:10:00,128.58,128.67,128.41,128.43,44900.0,94.3523,94.4183,94.2275,94.2422,44900.0
2014-01-29 13:20:00,128.42,128.58,128.34,128.56,29300.0,94.2349,94.3523,94.1762,94.3376,29300.0
2014-01-29 13:30:00,128.59,128.81,128.56,128.72,29500.0,94.3596,94.5211,94.3376,94.455,29500.0
2014-01-29 13:40:00,128.7,129.01,128.64,129.01,33200.0,94.4403,94.6678,94.3963,94.6678,33200.0
2014-01-29 13:50:00,129.09,129.33,128.95,129.12,14600.0,94.7265,94.9026,94.6238,94.7485,14600.0
2014-01-29 14:00:00,129.03,129.56,128.6,128.89,41800.0,94.6825,95.0714,94.367,94.5798,41800.0
2014-01-29 14:10:00,128.82,128.96,128.09,128.2,32300.0,94.5284,94.6311,93.9927,94.0734,32300.0
2014-01-29 14:20:00,128.27,128.89,128.09,128.87,55700.0,94.1248,94.5798,93.9927,94.5651,55700.0
2014-01-29 14:30:00,128.84,129.45,128.7,129.44,65100.0,94.5431,94.9907,94.4403,94.9834,65100.0
2014-01-29 14:40:00,129.49,129.53,129.19,129.23,35400.0,95.02,95.0494,94.7999,94.8293,35400.0
2014-01-29 14:50:00,129.22,129.3,128.65,128.74,45100.0,94.8219,94.8806,94.4037,94.4697,45100.0
2014-01-29 15:00:00,128.71,128.88,128.59,128.79,39500.0,94.4477,94.5724,94.3596,94.5064,39500.0
2014-01-29 15:10:00,128.79,128.83,128.33,128.46,39800.0,94.5064,94.5357,94.1688,94.2642,39800.0
2014-01-29 15:20:00,128.46,128.65,128.43,128.53,41600.0,94.2642,94.4037,94.2422,94.3156,41600.0
2014-01-29 15:30:00,128.55,128.63,128.22,128.55,56600.0,94.3303,94.389,94.0881,94.3303,56600.0
2014-01-29 15:40:00,128.53,128.91,128.43,128.7,68600.0,94.3156,94.5944,94.2422,94.4403,68600.0
2014-01-29 15:50:00,128.66,128.74,128.5,128.59,91100.0,94.411,94.4697,94.2936,94.3596,91100.0
2014-01-30 09:30:00,129.65,129.92,128.84,129.2,34900.0,95.1375,95.3356,94.5431,94.8072,34900.0
2014-01-30 09:40:00,129.08,129.18,128.33,128.5,14300.0,94.7192,94.7926,94.1688,94.2936,14300.0
2014-01-30 09:50:00,128.65,129.15,128.55,128.74,16000.0,94.4037,94.7706,94.3303,94.4697,16000.0
2014-01-30 10:00:00,128.83,129.08,128.57,128.65,21000.0,94.5357,94.7192,94.3449,94.4037,21000.0
2014-01-30 10:10:00,128.67,128.67,128.04,128.19,22300.0,94.4183,94.4183,93.956,94.0661,22300.0
2014-01-30 10:20:00,128.14,128.63,128.09,128.39,25100.0,94.0294,94.389,93.9927,94.2129,25100.0
2014-01-30 10:30:00,128.55,128.59,128.33,128.44,12700.0,94.3303,94.3596,94.1688,94.2496,12700.0
2014-01-30 10:40:00,128.49,128.53,128.29,128.41,22600.0,94.2862,94.3156,94.1395,94.2275,22600.0
2014-01-30 10:50:00,128.45,128.63,128.37,128.59,36300.0,94.2569,94.389,94.1982,94.3596,36300.0
2014-01-30 11:00:00,128.56,128.64,128.42,128.55,16900.0,94.3376,94.3963,94.2349,94.3303,16900.0
2014-01-30 11:10:00,128.52,128.55,128.35,128.41,12900.0,94.3083,94.3303,94.1835,94.2275,12900.0
2014-01-30 11:20:00,128.45,128.76,128.45,128.5,7400.0,94.2569,94.4844,94.2569,94.2936,7400.0
2014-01-30 11:30:00,128.51,128.66,128.4,128.61,18800.0,94.3009,94.411,94.2202,94.3743,18800.0
2014-01-30 11:40:00,128.58,129.0,128.58,128.89,32300.0,94.3523,94.6605,94.3523,94.5798,32300.0
2014-01-30 11:50:00,128.89,129.06,128.76,128.84,37000.0,94.5798,94.7045,94.4844,94.5431,37000.0
2014-01-30 12:00:00,128.88,128.97,128.72,128.77,13900.0,94.5724,94.6385,94.455,94.4917,13900.0
2014-01-30 12:10:00,128.81,128.85,128.55,128.56,22300.0,94.5211,94.5504,94.3303,94.3376,22300.0
2014-01-30 12:20:00,128.58,128.83,128.49,128.49,24200.0,94.3523,94.5357,94.2862,94.2862,24200.0
2014-01-30 12:30:00,128.47,128.64,128.47,128.51,27800.0,94.2716,94.3963,94.2716,94.3009,27800.0
2014-01-30 12:40:00,128.55,128.65,128.51,128.59,22400.0,94.3303,94.4037,94.3009,94.3596,22400.0
2014-01-30 12:50:00,128.61,128.74,128.48,128.48,33500.0,94.3743,94.4697,94.2789,94.2789,33500.0
2014-01-30 13:00:00,128.48,128.54,128.31,128.43,20000.0,94.2789,94.3229,94.1542,94.2422,20000.0
2014-01-30 13:10:00,128.45,128.59,128.3,128.5,30400.0,94.2569,94.3596,94.1468,94.2936,30400.0
2014-01-30 13:20:00,128.48,128.68,128.37,128.62,18600.0,94.2789,94.4257,94.1982,94.3816,18600.0
2014-01-30 13:30:00,128.61,128.71,128.52,128.68,14300.0,94.3743,94.4477,94.3083,94.4257,14300.0
2014-01-30 13:40:00,128.66,128.74,128.57,128.69,41900.0,94.411,94.4697,94.3449,94.433,41900.0
2014-01-30 13:50:00,128.69,128.72,128.5,128.54,23500.0,94.433,94.455,94.2936,94.3229,23500.0
2014-01-30 14:00:00,128.54,128.64,128.28,128.28,24300.0,94.3229,94.3963,94.1321,94.1321,24300.0
2014-01-30 14:10:00,128.29,128.38,128.16,128.16,34000.0,94.1395,94.2055,94.0441,94.0441,34000.0
2014-01-30 14:20:00,128.19,128.22,128.04,128.12,14500.0,94.0661,94.0881,93.956,94.0147,14500.0
2014-01-30 14:30:00,128.27,128.41,128.13,128.38,32700.0,94.1248,94.2275,94.0221,94.2055,32700.0
2014-01-30 14:40:00,128.36,128.74,128.19,128.19,91000.0,94.1908,94.4697,94.0661,94.0661,91000.0
2014-01-30 14:50:00,128.19,128.48,128.14,128.33,11600.0,94.0661,94.2789,94.0294,94.1688,11600.0
2014-01-30 15:00:00,128.36,128.58,128.34,128.43,30100.0,94.1908,94.3523,94.1762,94.2422,30100.0
2014-01-30 15:10:00,128.43,128.61,128.38,128.45,29900.0,94.2422,94.3743,94.2055,94.2569,29900.0
2014-01-30 15:20:00,128.4,128.61,128.39,128.47,32200.0,94.2202,94.3743,94.2129,94.2716,32200.0
2014-01-30 15:30:00,128.5,128.64,128.42,128.55,60100.0,94.2936,94.3963,94.2349,94.3303,60100.0
2014-01-30 15:40:00,128.59,128.69,128.35,128.41,53400.0,94.3596,94.433,94.1835,94.2275,53400.0
2014-01-30 15:50:00,128.46,128.52,128.31,128.5,118100.0,94.2642,94.3083,94.1542,94.2936,118100.0
2014-01-31 09:30:00,126.73,127.56,126.19,127.07,85500.0,92.9948,93.6038,92.5985,93.2442,85500.0
2014-01-31 09:40:00,127.09,127.92,126.84,127.79,50700.0,93.2589,93.868,93.0755,93.7726,50700.0
2014-01-31 09:50:00,127.88,128.01,126.8,126.9,35800.0,93.8386,93.934,93.0461,93.1195,35800.0
2014-01-31 10:00:00,126.91,126.98,126.32,126.32,93100.0,93.1268,93.1782,92.6939,92.6939,93100.0
2014-01-31 10:10:00,126.32,126.68,126.06,126.4,104800.0,92.6939,92.9581,92.5031,92.7526,104800.0
2014-01-31 10:20:00,126.38,126.61,126.1,126.13,50700.0,92.7379,92.9067,92.5325,92.5545,50700.0
2014-01-31 10:30:00,126.15,126.85,126.15,126.76,61000.0,92.5691,93.0828,92.5691,93.0168,61000.0
2014-01-31 10:40:00,126.85,127.13,126.56,126.92,44300.0,93.0828,93.2883,92.87,93.1342,44300.0
2014-01-31 10:50:00,127.09,127.31,126.78,126.95,25400.0,93.2589,93.4204,93.0314,93.1562,25400.0
2014-01-31 11:00:00,126.92,127.34,126.73,127.32,103500.0,93.1342,93.4424,92.9948,93.4277,103500.0
2014-01-31 11:10:00,127.32,127.51,127.09,127.35,55000.0,93.4277,93.5671,93.2589,93.4497,55000.0
2014-01-31 11:20:00,127.34,127.74,127.19,127.67,67700.0,93.4424,93.7359,93.3323,93.6845,67700.0
2014-01-31 11:30:00,127.74,127.83,127.34,127.46,41000.0,93.7359,93.8019,93.4424,93.5304,41000.0
2014-01-31 11:40:00,127.46,127.62,127.31,127.54,51700.0,93.5304,93.6478,93.4204,93.5891,51700.0
2014-01-31 11:50:00,127.63,127.68,127.38,127.59,63300.0,93.6552,93.6919,93.4717,93.6258,63300.0
2014-01-31 12:00:00,127.6,127.75,127.51,127.59,33800.0,93.6332,93.7432,93.5671,93.6258,33800.0
2014-01-31 12:10:00,127.6,127.73,127.23,127.43,8300.0,93.6332,93.7286,93.3617,93.5084,8300.0
2014-01-31 12:20:00,127.44,127.51,127.26,127.35,28900.0,93.5158,93.5671,93.3837,93.4497,28900.0
2014-01-31 12:30:00,127.35,127.36,127.03,127.27,11500.0,93.4497,93.457,93.2149,93.391,11500.0
2014-01-31 12:40:00,127.26,127.38,127.15,127.26,15700.0,93.3837,93.4717,93.3029,93.3837,15700.0
2014-01-31 12:50:00,127.32,127.49,127.14,127.31,10700.0,93.4277,93.5524,93.2956,93.4204,10700.0
2014-01-31 13:00:00,127.33,127.37,127.11,127.26,13800.0,93.435,93.4644,93.2736,93.3837,13800.0
2014-01-31 13:10:00,127.26,127.31,127.1,127.1,13900.0,93.3837,93.4204,93.2663,93.2663,13900.0
2014-01-31 13:20:00,127.12,127.28,127.12,127.19,11300.0,93.2809,93.3983,93.2809,93.3323,11300.0
2014-01-31 13:30:00,127.2,127.33,127.05,127.2,19600.0,93.3396,93.435,93.2296,93.3396,19600.0
2014-01-31 13:40:00,127.2,127.32,127.15,127.26,21200.0,93.3396,93.4277,93.3029,93.3837,21200.0
2014-01-31 13:50:00,127.26,127.78,127.26,127.78,17200.0,93.3837,93.7652,93.3837,93.7652,17200.0
2014-01-31 14:00:00,127.73,127.8,127.53,127.59,23400.0,93.7286,93.7799,93.5818,93.6258,23400.0
2014-01-31 14:10:00,127.58,127.61,127.07,127.09,59400.0,93.6185,93.6405,93.2442,93.2589,59400.0
2014-01-31 14:20:00,127.1,127.41,127.1,127.36,25400.0,93.2663,93.4937,93.2663,93.457,25400.0
2014-01-31 14:30:00,127.34,127.59,127.22,127.53,25400.0,93.4424,93.6258,93.3543,93.5818,25400.0
2014-01-31 14:40:00,127.58,127.91,127.55,127.83,17500.0,93.6185,93.8606,93.5965,93.8019,17500.0
2014-01-31 14:50:00,127.85,127.91,127.55,127.74,18100.0,93.8166,93.8606,93.5965,93.7359,18100.0
2014-01-31 15:00:00,127.7,127.7,127.32,127.32,19400.0,93.7065,93.7065,93.4277,93.4277,19400.0
2014-01-31 15:10:00,127.29,127.43,127.03,127.11,21600.0,93.4057,93.5084,93.2149,93.2736,21600.0
2014-01-31 15:20:00,127.09,127.18,127.0,127.12,32700.0,93.2589,93.325,93.1929,93.2809,32700.0
2014-01-31 15:30:00,127.01,127.27,127.01,127.15,34200.0,93.2002,93.391,93.2002,93.3029,34200.0
2014-01-31 15:40:00,127.13,127.28,127.04,127.11,46100.0,93.2883,93.3983,93.2222,93.2736,46100.0
2014-01-31 15:50:00,127.11,127.2,126.83,126.98,76000.0,93.2736,93.3396,93.0681,93.1782,76000.0
2014-02-03 09:30:00,127.13,127.92,127.04,127.75,80900.0,93.2883,93.868,93.2222,93.7432,80900.0
2014-02-03 09:40:00,127.8,127.84,126.69,126.97,29000.0,93.7799,93.8093,92.9654,93.1709,29000.0
2014-02-03 09:50:00,126.95,127.27,126.87,126.92,26600.0,93.1562,93.391,93.0975,93.1342,26600.0
2014-02-03 10:00:00,126.71,126.8,125.5,125.56,63300.0,92.9801,93.0461,92.0922,92.1362,63300.0
2014-02-03 10:10:00,125.57,125.69,124.79,124.92,87700.0,92.1435,92.2316,91.5712,91.6666,87700.0
2014-02-03 10:20:00,124.87,125.3,124.87,125.28,22200.0,91.6299,91.9454,91.6299,91.9307,22200.0
2014-02-03 10:30:00,125.24,125.53,125.03,125.47,20200.0,91.9014,92.1142,91.7473,92.0702,20200.0
2014-02-03 10:40:00,125.53,125.77,125.2,125.2,21800.0,92.1142,92.2903,91.872,91.872,21800.0
2014-02-03 10:50:00,125.2,125.33,125.12,125.33,89500.0,91.872,91.9674,91.8133,91.9674,89500.0
2014-02-03 11:00:00,125.29,125.33,124.56,124.56,124500.0,91.9381,91.9674,91.4024,91.4024,124500.0
2014-02-03 11:10:00,124.64,124.68,124.06,124.1,73700.0,91.4611,91.4905,91.0355,91.0649,73700.0
2014-02-03 11:20:00,124.14,124.22,123.91,124.02,37300.0,91.0942,91.1529,90.9254,91.0061,37300.0
2014-02-03 11:30:00,124.0,124.56,123.92,124.25,52500.0,90.9915,91.4024,90.9328,91.1749,52500.0
2014-02-03 11:40:00,124.29,124.34,123.85,123.92,29100.0,91.2043,91.241,90.8814,90.9328,29100.0
2014-02-03 11:50:00,123.93,124.11,123.91,123.94,22300.0,90.9401,91.0722,90.9254,90.9474,22300.0
2014-02-03 12:00:00,123.94,124.13,123.83,124.04,25800.0,90.9474,91.0869,90.8667,91.0208,25800.0
2014-02-03 12:10:00,124.05,124.13,123.94,123.96,36300.0,91.0282,91.0869,90.9474,90.9621,36300.0
2014-02-03 12:20:00,123.96,124.36,123.89,124.25,49400.0,90.9621,91.2556,90.9108,91.1749,49400.0
2014-02-03 12:30:00,124.33,124.61,124.26,124.26,12600.0,91.2336,91.4391,91.1823,91.1823,12600.0
2014-02-03 12:40:00,124.29,124.73,124.29,124.72,17400.0,91.2043,91.5271,91.2043,91.5198,17400.0
2014-02-03 12:50:00,124.69,124.69,124.36,124.36,17900.0,91.4978,91.4978,91.2556,91.2556,17900.0
2014-02-03 13:00:00,124.36,124.51,124.04,124.18,20400.0,91.2556,91.3657,91.0208,91.1236,20400.0
2014-02-03 13:10:00,124.18,124.25,123.87,123.87,19400.0,91.1236,91.1749,90.8961,90.8961,19400.0
2014-02-03 13:20:00,123.88,124.05,123.58,123.68,38400.0,90.9034,91.0282,90.6833,90.7567,38400.0
2014-02-03 13:30:00,123.68,123.98,123.64,123.83,33500.0,90.7567,90.9768,90.7273,90.8667,33500.0
2014-02-03 13:40:00,123.77,124.0,123.23,123.33,172000.0,90.8227,90.9915,90.4264,90.4998,172000.0
2014-02-03 13:50:00,123.32,123.68,123.15,123.58,34500.0,90.4925,90.7567,90.3677,90.6833,34500.0
2014-02-03 14:00:00,123.52,123.98,123.47,123.93,27900.0,90.6392,90.9768,90.6026,90.9401,27900.0
2014-02-03 14:10:00,123.88,124.1,123.88,124.03,19000.0,90.9034,91.0649,90.9034,91.0135,19000.0
2014-02-03 14:20:00,124.03,124.1,123.9,124.08,42800.0,91.0135,91.0649,90.9181,91.0502,42800.0
2014-02-03 14:30:00,124.08,124.11,123.93,123.99,34100.0,91.0502,91.0722,90.9401,90.9841,34100.0
2014-02-03 14:40:00,123.97,124.16,123.94,123.98,49900.0,90.9695,91.1089,90.9474,90.9768,49900.0
2014-02-03 14:50:00,123.97,124.05,123.82,123.95,49700.0,90.9695,91.0282,90.8594,90.9548,49700.0
2014-02-03 15:00:00,123.91,124.06,123.88,123.98,54300.0,90.9254,91.0355,90.9034,90.9768,54300.0
2014-02-03 15:10:00,123.95,124.09,123.85,123.96,60300.0,90.9548,91.0575,90.8814,90.9621,60300.0
2014-02-03 15:20:00,124.01,124.13,123.88,124.12,51300.0,90.9988,91.0869,90.9034,91.0795,51300.0
2014-02-03 15:30:00,124.13,124.25,123.97,124.0,76500.0,91.0869,91.1749,90.9695,90.9915,76500.0
2014-02-03 15:40:00,124.02,124.05,123.62,123.67,103000.0,91.0061,91.0282,90.7126,90.7493,103000.0
2014-02-03 15:50:00,123.67,123.86,123.52,123.7,117600.0,90.7493,90.8887,90.6392,90.7713,117600.0
2014-02-04 09:30:00,123.76,124.09,123.32,123.35,66300.0,90.8154,91.0575,90.4925,90.5145,66300.0
2014-02-04 09:40:00,123.35,123.35,122.64,123.3,109200.0,90.5145,90.5145,89.9935,90.4778,109200.0
2014-02-04 09:50:00,123.21,123.69,123.1,123.37,82200.0,90.4118,90.764,90.331,90.5292,82200.0
2014-02-04 10:00:00,123.4,124.08,123.4,123.76,26200.0,90.5512,91.0502,90.5512,90.8154,26200.0
2014-02-04 10:10:00,123.85,123.97,123.03,123.58,62100.0,90.8814,90.9695,90.2797,90.6833,62100.0
2014-02-04 10:20:00,123.55,123.76,123.2,123.48,100600.0,90.6613,90.8154,90.4044,90.6099,100600.0
2014-02-04 10:30:00,123.55,124.48,123.54,124.38,72000.0,90.6613,91.3437,90.6539,91.2703,72000.0
2014-02-04 10:40:00,124.46,124.46,123.72,123.83,49100.0,91.329,91.329,90.786,90.8667,49100.0
2014-02-04 10:50:00,123.93,124.06,123.52,123.8,34100.0,90.9401,91.0355,90.6392,90.8447,34100.0
2014-02-04 11:00:00,123.88,124.48,123.79,124.19,40600.0,90.9034,91.3437,90.8374,91.1309,40600.0
2014-02-04 11:10:00,124.18,124.51,124.1,124.37,20800.0,91.1236,91.3657,91.0649,91.263,20800.0
2014-02-04 11:20:00,124.3,124.4,124.07,124.4,44700.0,91.2116,91.285,91.0428,91.285,44700.0
2014-02-04 11:30:00,124.4,124.43,124.09,124.36,78000.0,91.285,91.307,91.0575,91.2556,78000.0
2014-02-04 11:40:00,124.39,124.9,124.19,124.88,55200.0,91.2777,91.6519,91.1309,91.6372,55200.0
2014-02-04 11:50:00,124.86,125.39,124.76,125.39,68200.0,91.6225,92.0115,91.5492,92.0115,68200.0
2014-02-04 12:00:00,125.4,125.63,125.02,125.05,37700.0,92.0188,92.1876,91.7399,91.762,37700.0
2014-02-04 12:10:00,125.06,125.19,124.89,125.19,26300.0,91.7693,91.8647,91.6446,91.8647,26300.0
2014-02-04 12:20:00,125.05,125.4,125.05,125.23,15000.0,91.762,92.0188,91.762,91.894,15000.0
2014-02-04 12:30:00,125.26,125.44,125.06,125.21,18500.0,91.9161,92.0481,91.7693,91.8794,18500.0
2014-02-04 12:40:00,125.2,125.42,125.14,125.32,24900.0,91.872,92.0335,91.828,91.9601,24900.0
2014-02-04 12:50:00,125.36,125.46,125.16,125.23,36600.0,91.9894,92.0628,91.8427,91.894,36600.0
2014-02-04 13:00:00,125.28,125.48,125.17,125.43,16000.0,91.9307,92.0775,91.85,92.0408,16000.0
2014-02-04 13:10:00,125.41,125.46,125.23,125.33,32200.0,92.0261,92.0628,91.894,91.9674,32200.0
2014-02-04 13:20:00,125.33,125.42,125.25,125.41,13900.0,91.9674,92.0335,91.9087,92.0261,13900.0
2014-02-04 13:30:00,125.43,125.49,125.26,125.49,18600.0,92.0408,92.0848,91.9161,92.0848,18600.0
2014-02-04 13:40:00,125.44,125.49,125.26,125.31,35000.0,92.0481,92.0848,91.9161,91.9528,35000.0
2014-02-04 13:50:00,125.32,125.4,124.95,125.14,40100.0,91.9601,92.0188,91.6886,91.828,40100.0
2014-02-04 14:00:00,125.11,125.28,125.05,125.27,33200.0,91.806,91.9307,91.762,91.9234,33200.0
2014-02-04 14:10:00,125.23,125.3,125.07,125.1,15000.0,91.894,91.9454,91.7766,91.7987,15000.0
2014-02-04 14:20:00,125.1,125.13,124.78,124.8,36200.0,91.7987,91.8207,91.5638,91.5785,36200.0
2014-02-04 14:30:00,124.79,125.04,124.64,124.99,43500.0,91.5712,91.7546,91.4611,91.7179,43500.0
2014-02-04 14:40:00,125.01,125.3,125.01,125.2,14700.0,91.7326,91.9454,91.7326,91.872,14700.0
2014-02-04 14:50:00,125.14,125.5,125.14,125.5,18700.0,91.828,92.0922,91.828,92.0922,18700.0
2014-02-04 15:00:00,125.53,125.66,125.37,125.65,16100.0,92.1142,92.2096,91.9968,92.2022,16100.0
2014-02-04 15:10:00,125.63,125.74,125.53,125.68,33400.0,92.1876,92.2683,92.1142,92.2243,33400.0
2014-02-04 15:20:00,125.69,125.72,125.16,125.19,46100.0,92.2316,92.2536,91.8427,91.8647,46100.0
2014-02-04 15:30:00,125.18,125.67,125.08,125.57,32400.0,91.8574,92.2169,91.784,92.1435,32400.0
2014-02-04 15:40:00,125.58,126.5,125.49,126.18,206800.0,92.1509,92.826,92.0848,92.5912,206800.0
2014-02-04 15:50:00,126.16,126.7,125.77,126.4,384400.0,92.5765,92.9727,92.2903,92.7526,384400.0
2014-02-05 09:30:00,126.31,127.05,125.88,126.88,73300.0,92.6866,93.2296,92.371,93.1048,73300.0
2014-02-05 09:40:00,126.89,127.11,126.59,127.04,93600.0,93.1122,93.2736,92.892,93.2222,93600.0
2014-02-05 09:50:00,127.04,127.14,125.48,126.15,97000.0,93.2222,93.2956,92.0775,92.5691,97000.0
2014-02-05 10:00:00,126.19,126.35,125.72,126.2,58300.0,92.5985,92.7159,92.2536,92.6058,58300.0
2014-02-05 10:10:00,126.28,126.33,125.74,125.74,110500.0,92.6645,92.7012,92.2683,92.2683,110500.0
2014-02-05 10:20:00,125.81,126.08,125.5,125.78,93300.0,92.3197,92.5178,92.0922,92.2976,93300.0
2014-02-05 10:30:00,125.66,126.21,125.57,125.97,86000.0,92.2096,92.6132,92.1435,92.4371,86000.0
2014-02-05 10:40:00,126.03,126.23,125.74,126.04,46200.0,92.4811,92.6279,92.2683,92.4884,46200.0
2014-02-05 10:50:00,126.04,126.08,125.83,125.98,39800.0,92.4884,92.5178,92.3343,92.4444,39800.0
2014-02-05 11:00:00,125.95,125.99,125.68,125.79,42000.0,92.4224,92.4517,92.2243,92.305,42000.0
2014-02-05 11:10:00,125.79,126.1,125.75,125.8,43600.0,92.305,92.5325,92.2756,92.3123,43600.0
2014-02-05 11:20:00,125.81,126.18,125.74,126.15,19500.0,92.3197,92.5912,92.2683,92.5691,19500.0
2014-02-05 11:30:00,126.19,126.21,125.85,125.91,29200.0,92.5985,92.6132,92.349,92.393,29200.0
2014-02-05 11:40:00,125.91,126.1,125.87,126.05,47300.0,92.393,92.5325,92.3637,92.4958,47300.0
2014-02-05 11:50:00,126.0,126.14,125.89,125.99,68900.0,92.4591,92.5618,92.3784,92.4517,68900.0
2014-02-05 12:00:00,126.01,126.18,125.99,126.06,34500.0,92.4664,92.5912,92.4517,92.5031,34500.0
2014-02-05 12:10:00,126.09,126.18,125.96,126.18,24100.0,92.5251,92.5912,92.4297,92.5912,24100.0
2014-02-05 12:20:00,126.18,126.39,126.08,126.24,38200.0,92.5912,92.7453,92.5178,92.6352,38200.0
2014-02-05 12:30:00,126.25,126.5,126.21,126.26,36300.0,92.6425,92.826,92.6132,92.6499,36300.0
2014-02-05 12:40:00,126.25,126.47,126.25,126.46,16500.0,92.6425,92.804,92.6425,92.7966,16500.0
2014-02-05 12:50:00,126.46,126.69,126.38,126.69,23900.0,92.7966,92.9654,92.7379,92.9654,23900.0
2014-02-05 13:00:00,126.65,126.97,126.64,126.97,22200.0,92.936,93.1709,92.9287,93.1709,22200.0
2014-02-05 13:10:00,127.04,127.04,126.71,126.71,15100.0,93.2222,93.2222,92.9801,92.9801,15100.0
2014-02-05 13:20:00,126.71,126.75,126.32,126.45,46800.0,92.9801,93.0094,92.6939,92.7893,46800.0
2014-02-05 13:30:00,126.47,126.51,126.15,126.28,33200.0,92.804,92.8333,92.5691,92.6645,33200.0
2014-02-05 13:40:00,126.28,126.33,126.1,126.25,25200.0,92.6645,92.7012,92.5325,92.6425,25200.0
2014-02-05 13:50:00,126.25,126.35,126.18,126.25,45500.0,92.6425,92.7159,92.5912,92.6425,45500.0
2014-02-05 14:00:00,126.25,126.32,126.13,126.22,75700.0,92.6425,92.6939,92.5545,92.6205,75700.0
2014-02-05 14:10:00,126.28,126.35,126.09,126.26,47200.0,92.6645,92.7159,92.5251,92.6499,47200.0
2014-02-05 14:20:00,126.27,126.38,126.17,126.38,37300.0,92.6572,92.7379,92.5838,92.7379,37300.0
2014-02-05 14:30:00,126.41,126.55,126.29,126.34,33500.0,92.7599,92.8627,92.6719,92.7086,33500.0
2014-02-05 14:40:00,126.34,126.55,126.31,126.54,41300.0,92.7086,92.8627,92.6866,92.8553,41300.0
2014-02-05 14:50:00,126.5,126.55,126.25,126.33,88800.0,92.826,92.8627,92.6425,92.7012,88800.0
2014-02-05 15:00:00,126.31,126.32,126.14,126.27,62900.0,92.6866,92.6939,92.5618,92.6572,62900.0
2014-02-05 15:10:00,126.28,126.36,126.15,126.2,47400.0,92.6645,92.7232,92.5691,92.6058,47400.0
2014-02-05 15:20:00,126.19,126.28,126.15,126.25,57000.0,92.5985,92.6645,92.5691,92.6425,57000.0
2014-02-05 15:30:00,126.25,126.39,126.17,126.23,56800.0,92.6425,92.7453,92.5838,92.6279,56800.0
2014-02-05 15:40:00,126.27,126.77,126.07,126.71,143800.0,92.6572,93.0241,92.5104,92.9801,143800.0
2014-02-05 15:50:00,126.72,126.75,126.27,126.67,187900.0,92.9874,93.0094,92.6572,92.9507,187900.0
2014-02-06 09:30:00,123.5,125.72,123.5,125.0,278900.0,90.6246,92.2536,90.6246,91.7253,278900.0
2014-02-06 09:40:00,124.99,126.4,124.8,126.04,168700.0,91.7179,92.7526,91.5785,92.4884,168700.0
2014-02-06 09:50:00,125.8,126.55,125.55,126.07,101600.0,92.3123,92.8627,92.1289,92.5104,101600.0
2014-02-06 10:00:00,126.13,127.11,125.98,127.07,74400.0,92.5545,93.2736,92.4444,93.2442,74400.0
2014-02-06 10:10:00,127.0,128.41,126.95,127.82,149000.0,93.1929,94.2275,93.1562,93.7946,149000.0
2014-02-06 10:20:00,127.8,128.07,127.29,127.93,59900.0,93.7799,93.978,93.4057,93.8753,59900.0
2014-02-06 10:30:00,127.92,129.17,127.75,128.59,102500.0,93.868,94.7852,93.7432,94.3596,102500.0
2014-02-06 10:40:00,128.64,129.26,128.37,128.51,88900.0,94.3963,94.8513,94.1982,94.3009,88900.0
2014-02-06 10:50:00,128.51,128.77,127.93,128.72,52700.0,94.3009,94.4917,93.8753,94.455,52700.0
2014-02-06 11:00:00,128.77,128.96,128.45,128.72,33300.0,94.4917,94.6311,94.2569,94.455,33300.0
2014-02-06 11:10:00,128.72,129.01,128.41,128.74,62300.0,94.455,94.6678,94.2275,94.4697,62300.0
2014-02-06 11:20:00,128.74,129.44,128.35,128.56,54300.0,94.4697,94.9834,94.1835,94.3376,54300.0
2014-02-06 11:30:00,128.43,128.93,128.42,128.73,39300.0,94.2422,94.6091,94.2349,94.4624,39300.0
2014-02-06 11:40:00,128.64,128.94,128.24,128.94,76000.0,94.3963,94.6165,94.1028,94.6165,76000.0
2014-02-06 11:50:00,128.91,129.65,128.77,128.8,50600.0,94.5944,95.1375,94.4917,94.5137,50600.0
2014-02-06 12:00:00,128.79,129.36,128.79,129.29,59000.0,94.5064,94.9247,94.5064,94.8733,59000.0
2014-02-06 12:10:00,129.06,129.6,128.93,129.43,56600.0,94.7045,95.1008,94.6091,94.976,56600.0
2014-02-06 12:20:00,129.47,129.7,129.14,129.68,57600.0,95.0054,95.1741,94.7632,95.1595,57600.0
2014-02-06 12:30:00,129.67,129.87,129.53,129.7,38200.0,95.1521,95.2989,95.0494,95.1741,38200.0
2014-02-06 12:40:00,129.67,129.98,129.5,129.58,31600.0,95.1521,95.3796,95.0274,95.0861,31600.0
2014-02-06 12:50:00,129.6,129.76,129.5,129.51,32900.0,95.1008,95.2182,95.0274,95.0347,32900.0
2014-02-06 13:00:00,129.55,129.66,129.29,129.31,42600.0,95.0641,95.1448,94.8733,94.888,42600.0
2014-02-06 13:10:00,129.3,129.41,128.95,129.05,39700.0,94.8806,94.9613,94.6238,94.6972,39700.0
2014-02-06 13:20:00,129.01,129.3,128.77,129.23,51200.0,94.6678,94.8806,94.4917,94.8293,51200.0
2014-02-06 13:30:00,129.32,129.51,129.14,129.41,42800.0,94.8953,95.0347,94.7632,94.9613,42800.0
2014-02-06 13:40:00,129.41,129.98,129.36,129.98,60700.0,94.9613,95.3796,94.9247,95.3796,60700.0
2014-02-06 13:50:00,129.94,130.41,129.93,130.38,78500.0,95.3503,95.6951,95.3429,95.6731,78500.0
2014-02-06 14:00:00,130.34,130.9,130.22,130.74,65300.0,95.6438,96.0547,95.5557,95.9373,65300.0
2014-02-06 14:10:00,130.72,130.92,130.5,130.51,51000.0,95.9226,96.0694,95.7612,95.7685,51000.0
2014-02-06 14:20:00,130.57,131.1,130.57,130.68,67500.0,95.8126,96.2015,95.8126,95.8933,67500.0
2014-02-06 14:30:00,130.72,131.49,130.72,131.38,67600.0,95.9226,96.4876,95.9226,96.4069,67600.0
2014-02-06 14:40:00,131.34,131.38,130.91,131.06,33300.0,96.3776,96.4069,96.062,96.1721,33300.0
2014-02-06 14:50:00,131.0,131.15,130.89,131.12,32000.0,96.1281,96.2382,96.0474,96.2161,32000.0
2014-02-06 15:00:00,131.11,131.25,131.04,131.24,67000.0,96.2088,96.3115,96.1574,96.3042,67000.0
2014-02-06 15:10:00,131.2,131.21,130.78,131.01,46300.0,96.2748,96.2822,95.9667,96.1354,46300.0
2014-02-06 15:20:00,130.97,131.22,130.83,131.16,80400.0,96.1061,96.2895,96.0033,96.2455,80400.0
2014-02-06 15:30:00,131.14,131.18,130.7,130.84,86800.0,96.2308,96.2602,95.9079,96.0107,86800.0
2014-02-06 15:40:00,130.83,130.92,130.54,130.54,105700.0,96.0033,96.0694,95.7905,95.7905,105700.0
2014-02-06 15:50:00,130.55,130.84,130.4,130.78,225500.0,95.7979,96.0107,95.6878,95.9667,225500.0
2014-02-07 09:30:00,132.5,135.24,131.94,134.75,265800.0,97.2288,99.2394,96.8179,98.8798,265800.0
2014-02-07 09:40:00,134.75,135.57,134.55,134.66,149000.0,98.8798,99.4816,98.7331,98.8138,149000.0
2014-02-07 09:50:00,134.7,134.7,133.5,133.88,108100.0,98.8432,98.8432,97.9626,98.2414,108100.0
2014-02-07 10:00:00,133.86,134.13,133.05,133.26,93700.0,98.2268,98.4249,97.6324,97.7865,93700.0
2014-02-07 10:10:00,133.27,133.38,132.71,132.94,70000.0,97.7938,97.8745,97.3829,97.5517,70000.0
2014-02-07 10:20:00,132.96,133.38,132.7,133.0,63500.0,97.5663,97.8745,97.3756,97.5957,63500.0
2014-02-07 10:30:00,133.0,133.21,132.88,133.17,70200.0,97.5957,97.7498,97.5076,97.7204,70200.0
2014-02-07 10:40:00,133.13,133.18,132.9,133.01,51900.0,97.6911,97.7278,97.5223,97.603,51900.0
2014-02-07 10:50:00,133.0,133.47,132.92,133.05,54700.0,97.5957,97.9406,97.537,97.6324,54700.0
2014-02-07 11:00:00,133.0,133.27,132.58,132.91,54100.0,97.5957,97.7938,97.2875,97.5296,54100.0
2014-02-07 11:10:00,132.9,133.2,132.83,132.97,43700.0,97.5223,97.7425,97.4709,97.5737,43700.0
2014-02-07 11:20:00,132.97,133.06,132.77,132.89,36300.0,97.5737,97.6397,97.4269,97.515,36300.0
2014-02-07 11:30:00,132.87,133.06,132.77,132.77,31500.0,97.5003,97.6397,97.4269,97.4269,31500.0
2014-02-07 11:40:00,132.84,132.92,132.65,132.89,30000.0,97.4783,97.537,97.3389,97.515,30000.0
2014-02-07 11:50:00,132.89,133.17,132.83,133.01,38600.0,97.515,97.7204,97.4709,97.603,38600.0
2014-02-07 12:00:00,133.0,133.05,132.66,132.68,20100.0,97.5957,97.6324,97.3462,97.3609,20100.0
2014-02-07 12:10:00,132.66,132.81,132.63,132.76,17300.0,97.3462,97.4563,97.3242,97.4196,17300.0
2014-02-07 12:20:00,132.78,132.87,132.72,132.84,15800.0,97.4343,97.5003,97.3902,97.4783,15800.0
2014-02-07 12:30:00,132.88,132.92,132.72,132.75,27800.0,97.5076,97.537,97.3902,97.4122,27800.0
2014-02-07 12:40:00,132.78,132.86,132.62,132.67,31700.0,97.4343,97.493,97.3168,97.3535,31700.0
2014-02-07 12:50:00,132.66,132.74,132.62,132.74,23100.0,97.3462,97.4049,97.3168,97.4049,23100.0
2014-02-07 13:00:00,132.75,132.85,132.74,132.79,16100.0,97.4122,97.4856,97.4049,97.4416,16100.0
2014-02-07 13:10:00,132.81,133.16,132.81,133.16,29700.0,97.4563,97.7131,97.4563,97.7131,29700.0
2014-02-07 13:20:00,133.18,133.62,133.17,133.62,34500.0,97.7278,98.0506,97.7204,98.0506,34500.0
2014-02-07 13:30:00,133.63,133.84,133.58,133.73,33900.0,98.058,98.2121,98.0213,98.1314,33900.0
2014-02-07 13:40:00,133.75,134.05,133.75,133.92,48900.0,98.146,98.3662,98.146,98.2708,48900.0
2014-02-07 13:50:00,133.96,134.11,133.7,134.1,36800.0,98.3001,98.4102,98.1094,98.4029,36800.0
2014-02-07 14:00:00,134.07,134.11,133.79,133.91,40800.0,98.3809,98.4102,98.1754,98.2635,40800.0
2014-02-07 14:10:00,133.82,133.89,133.58,133.67,23200.0,98.1974,98.2488,98.0213,98.0873,23200.0
2014-02-07 14:20:00,133.7,133.85,133.66,133.71,30200.0,98.1094,98.2194,98.08,98.1167,30200.0
2014-02-07 14:30:00,133.71,133.86,133.68,133.82,54000.0,98.1167,98.2268,98.0947,98.1974,54000.0
2014-02-07 14:40:00,133.79,134.34,133.79,134.15,52000.0,98.1754,98.579,98.1754,98.4396,52000.0
2014-02-07 14:50:00,134.15,134.28,133.99,134.28,46600.0,98.4396,98.535,98.3222,98.535,46600.0
2014-02-07 15:00:00,134.28,134.4,134.2,134.29,40700.0,98.535,98.623,98.4763,98.5423,40700.0
2014-02-07 15:10:00,134.28,134.31,134.17,134.22,37600.0,98.535,98.557,98.4542,98.4909,37600.0
2014-02-07 15:20:00,134.19,134.21,133.99,134.17,42400.0,98.4689,98.4836,98.3222,98.4542,42400.0
2014-02-07 15:30:00,134.2,134.47,134.18,134.4,72700.0,98.4763,98.6744,98.4616,98.623,72700.0
2014-02-07 15:40:00,134.4,134.7,134.39,134.4,106000.0,98.623,98.8432,98.6157,98.623,106000.0
2014-02-07 15:50:00,134.4,134.42,134.22,134.35,141500.0,98.623,98.6377,98.4909,98.5863,141500.0
2014-02-10 09:30:00,133.91,133.93,132.96,133.62,84600.0,98.2635,98.2781,97.5663,98.0506,84600.0
2014-02-10 09:40:00,133.5,133.76,133.04,133.37,54900.0,97.9626,98.1534,97.625,97.8672,54900.0
2014-02-10 09:50:00,133.45,133.99,132.98,133.6,40300.0,97.9259,98.3222,97.581,98.036,40300.0
2014-02-10 10:00:00,133.58,133.8,133.41,133.52,25300.0,98.0213,98.1827,97.8965,97.9773,25300.0
2014-02-10 10:10:00,133.63,133.85,133.52,133.58,35700.0,98.058,98.2194,97.9773,98.0213,35700.0
2014-02-10 10:20:00,133.58,133.74,133.23,133.49,98800.0,98.0213,98.1387,97.7645,97.9553,98800.0
2014-02-10 10:30:00,133.51,133.52,133.14,133.19,46400.0,97.9699,97.9773,97.6984,97.7351,46400.0
2014-02-10 10:40:00,133.16,133.21,132.79,132.79,31900.0,97.7131,97.7498,97.4416,97.4416,31900.0
2014-02-10 10:50:00,132.78,132.97,132.73,132.82,29500.0,97.4343,97.5737,97.3976,97.4636,29500.0
2014-02-10 11:00:00,132.82,132.84,132.4,132.55,29600.0,97.4636,97.4783,97.1554,97.2655,29600.0
2014-02-10 11:10:00,132.59,132.82,132.56,132.82,12800.0,97.2948,97.4636,97.2728,97.4636,12800.0
2014-02-10 11:20:00,132.9,132.95,132.58,132.77,18700.0,97.5223,97.559,97.2875,97.4269,18700.0
2014-02-10 11:30:00,132.71,132.83,132.6,132.62,27600.0,97.3829,97.4709,97.3022,97.3168,27600.0
2014-02-10 11:40:00,132.68,132.94,132.63,132.86,25200.0,97.3609,97.5517,97.3242,97.493,25200.0
2014-02-10 11:50:00,132.85,133.09,132.83,132.93,19300.0,97.4856,97.6617,97.4709,97.5443,19300.0
2014-02-10 12:00:00,132.96,133.01,132.8,132.91,28700.0,97.5663,97.603,97.4489,97.5296,28700.0
2014-02-10 12:10:00,132.88,133.08,132.86,133.03,13900.0,97.5076,97.6544,97.493,97.6177,13900.0
2014-02-10 12:20:00,132.99,133.14,132.93,132.95,25400.0,97.5884,97.6984,97.5443,97.559,25400.0
2014-02-10 12:30:00,132.95,133.14,132.92,133.03,16000.0,97.559,97.6984,97.537,97.6177,16000.0
2014-02-10 12:40:00,133.02,133.12,132.93,133.05,22500.0,97.6104,97.6837,97.5443,97.6324,22500.0
2014-02-10 12:50:00,132.98,133.09,132.93,133.01,16000.0,97.581,97.6617,97.5443,97.603,16000.0
2014-02-10 13:00:00,133.0,133.02,132.83,132.83,11800.0,97.5957,97.6104,97.4709,97.4709,11800.0
2014-02-10 13:10:00,132.78,132.86,132.61,132.83,18700.0,97.4343,97.493,97.3095,97.4709,18700.0
2014-02-10 13:20:00,132.77,132.94,132.76,132.76,10800.0,97.4269,97.5517,97.4196,97.4196,10800.0
2014-02-10 13:30:00,132.81,132.89,132.68,132.81,16700.0,97.4563,97.515,97.3609,97.4563,16700.0
2014-02-10 13:40:00,132.82,132.82,132.66,132.66,13900.0,97.4636,97.4636,97.3462,97.3462,13900.0
2014-02-10 13:50:00,132.66,132.75,132.62,132.73,13800.0,97.3462,97.4122,97.3168,97.3976,13800.0
2014-02-10 14:00:00,132.69,132.71,132.56,132.65,13200.0,97.3682,97.3829,97.2728,97.3389,13200.0
2014-02-10 14:10:00,132.64,132.72,132.58,132.7,10800.0,97.3315,97.3902,97.2875,97.3756,10800.0
2014-02-10 14:20:00,132.72,132.75,132.64,132.67,20200.0,97.3902,97.4122,97.3315,97.3535,20200.0
2014-02-10 14:30:00,132.69,132.9,132.65,132.81,52200.0,97.3682,97.5223,97.3389,97.4563,52200.0
2014-02-10 14:40:00,132.81,132.86,132.62,132.76,37600.0,97.4563,97.493,97.3168,97.4196,37600.0
2014-02-10 14:50:00,132.71,132.94,132.71,132.86,19500.0,97.3829,97.5517,97.3829,97.493,19500.0
2014-02-10 15:00:00,132.86,133.04,132.83,132.84,40700.0,97.493,97.625,97.4709,97.4783,40700.0
2014-02-10 15:10:00,132.87,132.87,132.64,132.71,28600.0,97.5003,97.5003,97.3315,97.3829,28600.0
2014-02-10 15:20:00,132.72,132.76,132.61,132.63,21200.0,97.3902,97.4196,97.3095,97.3242,21200.0
2014-02-10 15:30:00,132.62,132.95,132.58,132.89,32400.0,97.3168,97.559,97.2875,97.515,32400.0
2014-02-10 15:40:00,132.93,132.99,132.83,132.86,50300.0,97.5443,97.5884,97.4709,97.493,50300.0
2014-02-10 15:50:00,132.85,133.05,132.77,133.03,68100.0,97.4856,97.6324,97.4269,97.6177,68100.0
2014-02-11 09:30:00,133.12,133.89,132.9,133.89,84300.0,97.6837,98.2488,97.5223,98.2488,84300.0
2014-02-11 09:40:00,133.84,134.23,133.32,134.14,106200.0,98.2121,98.4983,97.8305,98.4322,106200.0
2014-02-11 09:50:00,134.12,134.12,133.32,133.39,42000.0,98.4175,98.4175,97.8305,97.8819,42000.0
2014-02-11 10:00:00,133.39,133.56,133.17,133.39,28500.0,97.8819,98.0066,97.7204,97.8819,28500.0
2014-02-11 10:10:00,133.26,133.99,133.12,133.94,45300.0,97.7865,98.3222,97.6837,98.2855,45300.0
2014-02-11 10:20:00,133.95,134.82,133.88,134.65,104600.0,98.2928,98.9312,98.2414,98.8065,104600.0
2014-02-11 10:30:00,134.68,134.72,134.34,134.48,46800.0,98.8285,98.8578,98.579,98.6817,46800.0
2014-02-11 10:40:00,134.49,134.57,134.26,134.32,72000.0,98.6891,98.7478,98.5203,98.5643,72000.0
2014-02-11 10:50:00,134.31,134.59,134.25,134.46,33700.0,98.557,98.7624,98.5129,98.667,33700.0
2014-02-11 11:00:00,134.52,134.8,134.47,134.74,45600.0,98.7111,98.9165,98.6744,98.8725,45600.0
2014-02-11 11:10:00,134.67,135.21,134.67,135.16,50500.0,98.8211,99.2174,98.8211,99.1807,50500.0
2014-02-11 11:20:00,135.18,135.4,135.1,135.38,39300.0,99.1954,99.3568,99.1367,99.3421,39300.0
2014-02-11 11:30:00,135.41,135.47,135.19,135.36,44400.0,99.3642,99.4082,99.2027,99.3275,44400.0
2014-02-11 11:40:00,135.35,135.41,135.22,135.28,28800.0,99.3201,99.3642,99.2247,99.2688,28800.0
2014-02-11 11:50:00,135.31,135.55,135.31,135.39,39000.0,99.2908,99.4669,99.2908,99.3495,39000.0
2014-02-11 12:00:00,135.44,135.61,135.4,135.4,40000.0,99.3862,99.5109,99.3568,99.3568,40000.0
2014-02-11 12:10:00,135.38,135.4,135.25,135.34,37300.0,99.3421,99.3568,99.2467,99.3128,37300.0
2014-02-11 12:20:00,135.34,135.56,135.3,135.52,41300.0,99.3128,99.4742,99.2834,99.4449,41300.0
2014-02-11 12:30:00,135.52,135.67,135.39,135.39,27900.0,99.4449,99.5549,99.3495,99.3495,27900.0
2014-02-11 12:40:00,135.36,135.48,135.22,135.44,41400.0,99.3275,99.4155,99.2247,99.3862,41400.0
2014-02-11 12:50:00,135.44,135.55,135.4,135.55,30600.0,99.3862,99.4669,99.3568,99.4669,30600.0
2014-02-11 13:00:00,135.51,135.78,135.51,135.76,26500.0,99.4375,99.6357,99.4375,99.621,26500.0
2014-02-11 13:10:00,135.78,136.13,135.78,135.96,48000.0,99.6357,99.8925,99.6357,99.7677,48000.0
2014-02-11 13:20:00,135.96,136.02,135.88,135.91,27000.0,99.7677,99.8118,99.709,99.7311,27000.0
2014-02-11 13:30:00,135.92,135.99,135.9,135.93,29200.0,99.7384,99.7898,99.7237,99.7457,29200.0
2014-02-11 13:40:00,135.95,135.97,135.83,135.87,31000.0,99.7604,99.7751,99.6724,99.7017,31000.0
2014-02-11 13:50:00,135.88,135.9,135.74,135.81,30700.0,99.709,99.7237,99.6063,99.6577,30700.0
2014-02-11 14:00:00,135.79,135.9,135.76,135.89,26400.0,99.643,99.7237,99.621,99.7164,26400.0
2014-02-11 14:10:00,135.87,135.89,135.7,135.72,34100.0,99.7017,99.7164,99.577,99.5916,34100.0
2014-02-11 14:20:00,135.73,135.91,135.73,135.84,22800.0,99.599,99.7311,99.599,99.6797,22800.0
2014-02-11 14:30:00,135.84,136.03,135.84,136.03,27400.0,99.6797,99.8191,99.6797,99.8191,27400.0
2014-02-11 14:40:00,136.0,136.18,136.0,136.13,32500.0,99.7971,99.9292,99.7971,99.8925,32500.0
2014-02-11 14:50:00,136.13,136.28,136.09,136.22,33300.0,99.8925,100.0026,99.8631,99.9585,33300.0
2014-02-11 15:00:00,136.22,136.31,136.18,136.24,48600.0,99.9585,100.0246,99.9292,99.9732,48600.0
2014-02-11 15:10:00,136.22,136.41,136.19,136.41,40000.0,99.9585,100.098,99.9365,100.098,40000.0
2014-02-11 15:20:00,136.45,136.45,136.06,136.08,48000.0,100.1273,100.1273,99.8411,99.8558,48000.0
2014-02-11 15:30:00,136.08,136.12,135.86,135.86,67000.0,99.8558,99.8852,99.6944,99.6944,67000.0
2014-02-11 15:40:00,135.86,135.86,135.5,135.5,88900.0,99.6944,99.6944,99.4302,99.4302,88900.0
2014-02-11 15:50:00,135.52,135.58,135.38,135.47,118900.0,99.4449,99.4889,99.3421,99.4082,118900.0
2014-02-12 09:30:00,135.69,137.0,135.56,136.87,109900.0,99.5696,100.5309,99.4742,100.4355,109900.0
2014-02-12 09:40:00,137.0,137.19,136.74,137.03,73100.0,100.5309,100.6703,100.3401,100.5529,73100.0
2014-02-12 09:50:00,137.04,137.22,136.81,136.91,32700.0,100.5603,100.6923,100.3915,100.4649,32700.0
2014-02-12 10:00:00,136.91,137.35,136.89,137.34,45400.0,100.4649,100.7877,100.4502,100.7804,45400.0
2014-02-12 10:10:00,137.35,137.56,137.28,137.44,54300.0,100.7877,100.9418,100.7364,100.8538,54300.0
2014-02-12 10:20:00,137.43,137.44,137.28,137.28,46000.0,100.8464,100.8538,100.7364,100.7364,46000.0
2014-02-12 10:30:00,137.3,137.3,136.86,137.09,68700.0,100.751,100.751,100.4282,100.5969,68700.0
2014-02-12 10:40:00,137.07,137.12,136.79,136.92,54700.0,100.5823,100.619,100.3768,100.4722,54700.0
2014-02-12 10:50:00,136.87,136.95,136.75,136.83,34600.0,100.4355,100.4942,100.3474,100.4062,34600.0
2014-02-12 11:00:00,136.8,137.0,136.78,136.99,23500.0,100.3841,100.5309,100.3695,100.5236,23500.0
2014-02-12 11:10:00,136.93,137.36,136.93,137.36,27300.0,100.4795,100.7951,100.4795,100.7951,27300.0
2014-02-12 11:20:00,137.36,137.36,137.07,137.13,27900.0,100.7951,100.7951,100.5823,100.6263,27900.0
2014-02-12 11:30:00,137.14,137.45,137.06,137.24,169500.0,100.6336,100.8611,100.5749,100.707,169500.0
2014-02-12 11:40:00,137.24,137.3,137.16,137.17,25000.0,100.707,100.751,100.6483,100.6556,25000.0
2014-02-12 11:50:00,137.11,137.49,137.11,137.49,21300.0,100.6116,100.8905,100.6116,100.8905,21300.0
2014-02-12 12:00:00,137.46,137.93,137.42,137.9,35500.0,100.8684,101.2133,100.8391,101.1913,35500.0
2014-02-12 12:10:00,137.9,138.16,137.87,138.09,67600.0,101.1913,101.3821,101.1693,101.3307,67600.0
2014-02-12 12:20:00,138.12,138.36,138.06,138.36,34800.0,101.3528,101.5289,101.3087,101.5289,34800.0
2014-02-12 12:30:00,138.36,138.38,138.11,138.14,40000.0,101.5289,101.5435,101.3454,101.3674,40000.0
2014-02-12 12:40:00,138.15,138.3,138.15,138.22,33500.0,101.3748,101.4848,101.3748,101.4261,33500.0
2014-02-12 12:50:00,138.24,138.46,138.1,138.22,41100.0,101.4408,101.6023,101.3381,101.4261,41100.0
2014-02-12 13:00:00,138.2,138.28,138.15,138.22,35900.0,101.4115,101.4702,101.3748,101.4261,35900.0
2014-02-12 13:10:00,138.25,138.46,138.22,138.46,21700.0,101.4482,101.6023,101.4261,101.6023,21700.0
2014-02-12 13:20:00,138.49,138.91,138.45,138.87,55100.0,101.6243,101.9325,101.5949,101.9031,55100.0
2014-02-12 13:30:00,138.87,139.03,138.87,139.0,58400.0,101.9031,102.0205,101.9031,101.9985,58400.0
2014-02-12 13:40:00,139.01,139.05,138.87,138.97,36300.0,102.0058,102.0352,101.9031,101.9765,36300.0
2014-02-12 13:50:00,138.98,138.99,138.82,138.85,40900.0,101.9838,101.9912,101.8664,101.8884,40900.0
2014-02-12 14:00:00,138.83,138.86,138.65,138.66,40900.0,101.8738,101.8958,101.7417,101.749,40900.0
2014-02-12 14:10:00,138.65,138.66,138.36,138.44,25400.0,101.7417,101.749,101.5289,101.5876,25400.0
2014-02-12 14:20:00,138.46,138.69,138.46,138.65,33100.0,101.6023,101.771,101.6023,101.7417,33100.0
2014-02-12 14:30:00,138.65,138.68,138.47,138.64,36800.0,101.7417,101.7637,101.6096,101.7343,36800.0
2014-02-12 14:40:00,138.66,138.71,138.54,138.54,42600.0,101.749,101.7857,101.661,101.661,42600.0
2014-02-12 14:50:00,138.54,138.6,138.49,138.56,33100.0,101.661,101.705,101.6243,101.6756,33100.0
2014-02-12 15:00:00,138.56,138.64,138.52,138.63,52200.0,101.6756,101.7343,101.6463,101.727,52200.0
2014-02-12 15:10:00,138.63,138.87,138.45,138.76,65100.0,101.727,101.9031,101.5949,101.8224,65100.0
2014-02-12 15:20:00,138.78,138.86,138.72,138.82,45700.0,101.8371,101.8958,101.793,101.8664,45700.0
2014-02-12 15:30:00,138.77,138.82,138.61,138.66,68200.0,101.8297,101.8664,101.7123,101.749,68200.0
2014-02-12 15:40:00,138.66,138.81,138.6,138.6,91500.0,101.749,101.8591,101.705,101.705,91500.0
2014-02-12 15:50:00,138.6,138.66,138.35,138.63,148000.0,101.705,101.749,101.5215,101.727,148000.0
2014-02-13 09:30:00,136.94,138.11,136.89,137.81,103900.0,100.4869,101.3454,100.4502,101.1253,103900.0
2014-02-13 09:40:00,137.83,138.42,137.82,138.34,81300.0,101.14,101.5729,101.1326,101.5142,81300.0
2014-02-13 09:50:00,138.43,138.66,138.25,138.55,63700.0,101.5802,101.749,101.4482,101.6683,63700.0
2014-02-13 10:00:00,138.6,138.97,138.47,138.97,39100.0,101.705,101.9765,101.6096,101.9765,39100.0
2014-02-13 10:10:00,138.96,139.48,138.74,139.26,89900.0,101.9692,102.3507,101.8077,102.1893,89900.0
2014-02-13 10:20:00,139.35,139.49,138.8,139.24,71100.0,102.2553,102.3581,101.8517,102.1746,71100.0
2014-02-13 10:30:00,139.27,139.52,139.15,139.51,56600.0,102.1966,102.3801,102.1086,102.3727,56600.0
2014-02-13 10:40:00,139.51,139.93,139.49,139.81,94800.0,102.3727,102.6809,102.3581,102.5929,94800.0
2014-02-13 10:50:00,139.71,140.2,139.63,139.91,104700.0,102.5195,102.8791,102.4608,102.6663,104700.0
2014-02-13 11:00:00,139.91,139.94,139.73,139.91,26200.0,102.6663,102.6883,102.5342,102.6663,26200.0
2014-02-13 11:10:00,139.91,140.39,139.85,140.39,54700.0,102.6663,103.0185,102.6222,103.0185,54700.0
2014-02-13 11:20:00,140.37,140.5,140.18,140.27,32200.0,103.0038,103.0992,102.8644,102.9304,32200.0
2014-02-13 11:30:00,140.24,140.43,140.19,140.24,35600.0,102.9084,103.0478,102.8717,102.9084,35600.0
2014-02-13 11:40:00,140.27,140.76,140.26,140.6,49100.0,102.9304,103.29,102.9231,103.1726,49100.0
2014-02-13 11:50:00,140.6,140.83,140.31,140.45,44600.0,103.1726,103.3414,102.9598,103.0625,44600.0
2014-02-13 12:00:00,140.43,140.43,140.22,140.24,23500.0,103.0478,103.0478,102.8937,102.9084,23500.0
2014-02-13 12:10:00,140.24,140.36,140.21,140.33,21000.0,102.9084,102.9965,102.8864,102.9745,21000.0
2014-02-13 12:20:00,140.3,140.34,140.25,140.3,28700.0,102.9524,102.9818,102.9158,102.9524,28700.0
2014-02-13 12:30:00,140.32,140.44,140.31,140.44,20300.0,102.9671,103.0552,102.9598,103.0552,20300.0
2014-02-13 12:40:00,140.44,140.54,140.39,140.43,29500.0,103.0552,103.1286,103.0185,103.0478,29500.0
2014-02-13 12:50:00,140.41,140.51,140.33,140.47,22700.0,103.0332,103.1065,102.9745,103.0772,22700.0
2014-02-13 13:00:00,140.45,140.48,140.38,140.44,18800.0,103.0625,103.0845,103.0112,103.0552,18800.0
2014-02-13 13:10:00,140.47,140.7,140.44,140.65,32300.0,103.0772,103.246,103.0552,103.2093,32300.0
2014-02-13 13:20:00,140.67,140.92,140.61,140.92,33500.0,103.224,103.4074,103.1799,103.4074,33500.0
2014-02-13 13:30:00,140.88,140.94,140.78,140.88,28600.0,103.3781,103.4221,103.3047,103.3781,28600.0
2014-02-13 13:40:00,140.88,141.03,140.88,140.98,32800.0,103.3781,103.4881,103.3781,103.4514,32800.0
2014-02-13 13:50:00,140.97,141.06,140.94,141.04,22200.0,103.4441,103.5101,103.4221,103.4955,22200.0
2014-02-13 14:00:00,141.07,141.2,141.04,141.1,33400.0,103.5175,103.6129,103.4955,103.5395,33400.0
2014-02-13 14:10:00,141.11,141.19,140.99,141.0,35900.0,103.5468,103.6055,103.4588,103.4661,35900.0
2014-02-13 14:20:00,140.97,141.08,140.79,140.79,32800.0,103.4441,103.5248,103.312,103.312,32800.0
2014-02-13 14:30:00,140.79,140.84,140.73,140.82,23600.0,103.312,103.3487,103.268,103.334,23600.0
2014-02-13 14:40:00,140.83,141.07,140.83,140.98,37100.0,103.3414,103.5175,103.3414,103.4514,37100.0
2014-02-13 14:50:00,141.0,141.08,140.86,140.99,34900.0,103.4661,103.5248,103.3634,103.4588,34900.0
2014-02-13 15:00:00,141.0,141.02,140.9,140.96,54300.0,103.4661,103.4808,103.3927,103.4368,54300.0
2014-02-13 15:10:00,140.96,141.1,140.84,141.07,60000.0,103.4368,103.5395,103.3487,103.5175,60000.0
2014-02-13 15:20:00,141.08,141.15,141.01,141.07,72100.0,103.5248,103.5762,103.4734,103.5175,72100.0
2014-02-13 15:30:00,141.08,141.23,141.06,141.14,67300.0,103.5248,103.6349,103.5101,103.5688,67300.0
2014-02-13 15:40:00,141.15,141.15,140.79,140.89,71300.0,103.5762,103.5762,103.312,103.3854,71300.0
2014-02-13 15:50:00,140.91,140.99,140.74,140.92,170900.0,103.4001,103.4588,103.2753,103.4074,170900.0
2014-02-14 09:30:00,140.9,142.1,140.65,141.75,78000.0,103.3927,104.2733,103.2093,104.0165,78000.0
2014-02-14 09:40:00,141.68,141.95,141.31,141.95,49400.0,103.9651,104.1632,103.6936,104.1632,49400.0
2014-02-14 09:50:00,140.87,142.7,140.79,141.93,161400.0,103.3707,104.7136,103.312,104.1485,161400.0
2014-02-14 10:00:00,142.1,142.1,141.52,141.87,49400.0,104.2733,104.2733,103.8477,104.1045,49400.0
2014-02-14 10:10:00,141.94,142.89,141.94,142.89,63800.0,104.1559,104.853,104.1559,104.853,63800.0
2014-02-14 10:20:00,142.88,143.37,142.79,143.28,95800.0,104.8457,105.2052,104.7796,105.1392,95800.0
2014-02-14 10:30:00,143.28,143.6,142.84,142.84,77800.0,105.1392,105.374,104.8163,104.8163,77800.0
2014-02-14 10:40:00,142.85,143.05,142.72,142.98,38200.0,104.8236,104.9704,104.7282,104.919,38200.0
2014-02-14 10:50:00,142.97,142.98,142.69,142.83,54300.0,104.9117,104.919,104.7062,104.809,54300.0
2014-02-14 11:00:00,142.88,142.88,142.62,142.71,52300.0,104.8457,104.8457,104.6549,104.7209,52300.0
2014-02-14 11:10:00,142.75,142.78,142.58,142.72,38400.0,104.7503,104.7723,104.6255,104.7282,38400.0
2014-02-14 11:20:00,142.73,142.77,142.66,142.69,40500.0,104.7356,104.7649,104.6842,104.7062,40500.0
2014-02-14 11:30:00,142.72,142.78,142.64,142.71,50800.0,104.7282,104.7723,104.6695,104.7209,50800.0
2014-02-14 11:40:00,142.72,142.77,142.6,142.74,29000.0,104.7282,104.7649,104.6402,104.7429,29000.0
2014-02-14 11:50:00,142.69,142.8,142.62,142.75,28500.0,104.7062,104.787,104.6549,104.7503,28500.0
2014-02-14 12:00:00,142.74,142.78,142.62,142.69,24600.0,104.7429,104.7723,104.6549,104.7062,24600.0
2014-02-14 12:10:00,142.66,142.71,142.44,142.46,26500.0,104.6842,104.7209,104.5228,104.5375,26500.0
2014-02-14 12:20:00,142.45,142.56,142.38,142.47,22600.0,104.5301,104.6108,104.4788,104.5448,22600.0
2014-02-14 12:30:00,142.5,142.64,142.5,142.59,22400.0,104.5668,104.6695,104.5668,104.6329,22400.0
2014-02-14 12:40:00,142.6,142.73,142.53,142.68,21500.0,104.6402,104.7356,104.5888,104.6989,21500.0
2014-02-14 12:50:00,142.69,142.77,142.67,142.73,30700.0,104.7062,104.7649,104.6916,104.7356,30700.0
2014-02-14 13:00:00,142.72,142.88,142.7,142.79,42400.0,104.7282,104.8457,104.7136,104.7796,42400.0
2014-02-14 13:10:00,142.81,142.96,142.72,142.94,23100.0,104.7943,104.9044,104.7282,104.8897,23100.0
2014-02-14 13:20:00,142.95,143.26,142.95,143.19,38600.0,104.897,105.1245,104.897,105.0731,38600.0
2014-02-14 13:30:00,143.19,143.21,142.96,143.0,37900.0,105.0731,105.0878,104.9044,104.9337,37900.0
2014-02-14 13:40:00,143.0,143.07,142.91,142.91,41700.0,104.9337,104.9851,104.8677,104.8677,41700.0
2014-02-14 13:50:00,142.89,142.99,142.88,142.91,23700.0,104.853,104.9264,104.8457,104.8677,23700.0
2014-02-14 14:00:00,142.91,142.99,142.84,142.93,38200.0,104.8677,104.9264,104.8163,104.8823,38200.0
2014-02-14 14:10:00,142.94,142.97,142.84,142.93,36300.0,104.8897,104.9117,104.8163,104.8823,36300.0
2014-02-14 14:20:00,142.94,142.99,142.88,142.9,25500.0,104.8897,104.9264,104.8457,104.8603,25500.0
2014-02-14 14:30:00,142.9,142.97,142.85,142.87,20500.0,104.8603,104.9117,104.8236,104.8383,20500.0
2014-02-14 14:40:00,142.82,142.91,142.76,142.85,22000.0,104.8016,104.8677,104.7576,104.8236,22000.0
2014-02-14 14:50:00,142.83,142.92,142.76,142.8,26000.0,104.809,104.875,104.7576,104.787,26000.0
2014-02-14 15:00:00,142.76,142.77,142.51,142.59,29100.0,104.7576,104.7649,104.5741,104.6329,29100.0
2014-02-14 15:10:00,142.59,142.74,142.59,142.68,34700.0,104.6329,104.7429,104.6329,104.6989,34700.0
2014-02-14 15:20:00,142.68,142.68,142.53,142.57,38100.0,104.6989,104.6989,104.5888,104.6182,38100.0
2014-02-14 15:30:00,142.58,142.64,142.35,142.44,81500.0,104.6255,104.6695,104.4567,104.5228,81500.0
2014-02-14 15:40:00,142.43,142.43,141.99,142.04,92700.0,104.5154,104.5154,104.1926,104.2293,92700.0
2014-02-14 15:50:00,142.06,142.18,141.95,142.11,136000.0,104.2439,104.332,104.1632,104.2806,136000.0
2014-02-18 09:30:00,142.42,142.94,142.12,142.71,118000.0,104.5081,104.8897,104.288,104.7209,118000.0
2014-02-18 09:40:00,142.71,142.96,142.34,142.85,48100.0,104.7209,104.9044,104.4494,104.8236,48100.0
2014-02-18 09:50:00,142.76,142.96,142.27,142.38,42200.0,104.7576,104.9044,104.398,104.4788,42200.0
2014-02-18 10:00:00,142.44,142.44,141.58,142.22,52300.0,104.5228,104.5228,103.8917,104.3613,52300.0
2014-02-18 10:10:00,142.22,142.35,141.78,142.21,34300.0,104.3613,104.4567,104.0385,104.354,34300.0
2014-02-18 10:20:00,142.21,142.83,142.21,142.55,41700.0,104.354,104.809,104.354,104.6035,41700.0
2014-02-18 10:30:00,142.62,142.71,142.16,142.29,33300.0,104.6549,104.7209,104.3173,104.4127,33300.0
2014-02-18 10:40:00,142.24,142.46,142.2,142.2,45700.0,104.376,104.5375,104.3467,104.3467,45700.0
2014-02-18 10:50:00,142.23,142.66,142.19,142.42,49000.0,104.3687,104.6842,104.3393,104.5081,49000.0
2014-02-18 11:00:00,142.39,142.55,142.32,142.55,22700.0,104.4861,104.6035,104.4347,104.6035,22700.0
2014-02-18 11:10:00,142.6,142.76,142.44,142.73,33400.0,104.6402,104.7576,104.5228,104.7356,33400.0
2014-02-18 11:20:00,142.72,142.73,142.48,142.69,16000.0,104.7282,104.7356,104.5521,104.7062,16000.0
2014-02-18 11:30:00,142.75,142.77,142.59,142.71,35000.0,104.7503,104.7649,104.6329,104.7209,35000.0
2014-02-18 11:40:00,142.69,142.75,142.5,142.51,23000.0,104.7062,104.7503,104.5668,104.5741,23000.0
2014-02-18 11:50:00,142.54,142.68,142.45,142.52,28600.0,104.5962,104.6989,104.5301,104.5815,28600.0
2014-02-18 12:00:00,142.51,142.75,142.46,142.57,57600.0,104.5741,104.7503,104.5375,104.6182,57600.0
2014-02-18 12:10:00,142.61,142.74,142.4,142.4,26400.0,104.6475,104.7429,104.4934,104.4934,26400.0
2014-02-18 12:20:00,142.41,142.7,142.41,142.48,20100.0,104.5008,104.7136,104.5008,104.5521,20100.0
2014-02-18 12:30:00,142.54,142.64,142.43,142.6,13000.0,104.5962,104.6695,104.5154,104.6402,13000.0
2014-02-18 12:40:00,142.6,142.61,142.24,142.31,39200.0,104.6402,104.6475,104.376,104.4274,39200.0
2014-02-18 12:50:00,142.35,142.46,142.19,142.44,18300.0,104.4567,104.5375,104.3393,104.5228,18300.0
2014-02-18 13:00:00,142.42,142.64,142.42,142.64,10100.0,104.5081,104.6695,104.5081,104.6695,10100.0
2014-02-18 13:10:00,142.64,142.78,142.63,142.73,21800.0,104.6695,104.7723,104.6622,104.7356,21800.0
2014-02-18 13:20:00,142.73,142.75,142.53,142.7,19800.0,104.7356,104.7503,104.5888,104.7136,19800.0
2014-02-18 13:30:00,142.66,142.66,142.46,142.55,20000.0,104.6842,104.6842,104.5375,104.6035,20000.0
2014-02-18 13:40:00,142.56,142.67,142.47,142.55,23300.0,104.6108,104.6916,104.5448,104.6035,23300.0
2014-02-18 13:50:00,142.54,142.75,142.46,142.68,17600.0,104.5962,104.7503,104.5375,104.6989,17600.0
2014-02-18 14:00:00,142.67,142.77,142.59,142.59,15200.0,104.6916,104.7649,104.6329,104.6329,15200.0
2014-02-18 14:10:00,142.59,142.79,142.59,142.75,30800.0,104.6329,104.7796,104.6329,104.7503,30800.0
2014-02-18 14:20:00,142.74,142.76,142.65,142.69,19700.0,104.7429,104.7576,104.6769,104.7062,19700.0
2014-02-18 14:30:00,142.68,142.76,142.67,142.72,23000.0,104.6989,104.7576,104.6916,104.7282,23000.0
2014-02-18 14:40:00,142.74,142.84,142.72,142.8,33700.0,104.7429,104.8163,104.7282,104.787,33700.0
2014-02-18 14:50:00,142.8,142.87,142.72,142.75,22500.0,104.787,104.8383,104.7282,104.7503,22500.0
2014-02-18 15:00:00,142.73,142.8,142.67,142.7,22700.0,104.7356,104.787,104.6916,104.7136,22700.0
2014-02-18 15:10:00,142.69,142.79,142.65,142.78,22800.0,104.7062,104.7796,104.6769,104.7723,22800.0
2014-02-18 15:20:00,142.8,143.0,142.8,142.96,26400.0,104.787,104.9337,104.787,104.9044,26400.0
2014-02-18 15:30:00,142.96,143.2,142.94,143.14,49800.0,104.9044,105.0805,104.8897,105.0364,49800.0
2014-02-18 15:40:00,143.14,143.14,143.03,143.12,39000.0,105.0364,105.0364,104.9557,105.0218,39000.0
2014-02-18 15:50:00,143.13,143.16,142.94,143.1,91400.0,105.0291,105.0511,104.8897,105.0071,91400.0
2014-02-19 09:30:00,141.39,142.92,141.39,142.72,52400.0,104.2155,105.3433,104.2155,105.1959,52400.0
2014-02-19 09:40:00,142.86,142.86,142.27,142.55,21800.0,105.299,105.299,104.8642,105.0705,21800.0
2014-02-19 09:50:00,142.54,142.54,142.07,142.35,20500.0,105.0632,105.0632,104.7168,104.9231,20500.0
2014-02-19 10:00:00,142.26,142.37,141.94,142.37,20200.0,104.8568,104.9379,104.6209,104.9379,20200.0
2014-02-19 10:10:00,142.33,142.85,142.3,142.67,37500.0,104.9084,105.2917,104.8863,105.159,37500.0
2014-02-19 10:20:00,142.64,142.9,142.59,142.88,20800.0,105.1369,105.3285,105.1,105.3138,20800.0
2014-02-19 10:30:00,142.91,143.03,142.64,142.7,19100.0,105.3359,105.4243,105.1369,105.1811,19100.0
2014-02-19 10:40:00,142.78,142.96,142.69,142.7,40200.0,105.2401,105.3728,105.1737,105.1811,40200.0
2014-02-19 10:50:00,142.66,142.97,142.63,142.78,20500.0,105.1516,105.3801,105.1295,105.2401,20500.0
2014-02-19 11:00:00,142.81,142.82,142.5,142.51,23300.0,105.2622,105.2696,105.0337,105.0411,23300.0
2014-02-19 11:10:00,142.56,142.68,142.37,142.55,49800.0,105.0779,105.1664,104.9379,105.0705,49800.0
2014-02-19 11:20:00,142.57,142.97,142.53,142.89,22100.0,105.0853,105.3801,105.0558,105.3212,22100.0
2014-02-19 11:30:00,142.87,142.95,142.66,142.66,61600.0,105.3064,105.3654,105.1516,105.1516,61600.0
2014-02-19 11:40:00,142.67,142.8,142.58,142.63,33100.0,105.159,105.2548,105.0927,105.1295,33100.0
2014-02-19 11:50:00,142.63,142.68,142.0,142.0,67300.0,105.1295,105.1664,104.6652,104.6652,67300.0
2014-02-19 12:00:00,141.92,142.1,141.71,141.95,32800.0,104.6062,104.7389,104.4514,104.6283,32800.0
2014-02-19 12:10:00,141.88,142.07,141.55,141.55,43600.0,104.5767,104.7168,104.3335,104.3335,43600.0
2014-02-19 12:20:00,141.5,141.62,141.22,141.61,30500.0,104.2966,104.3851,104.0902,104.3777,30500.0
2014-02-19 12:30:00,141.61,141.77,141.46,141.77,17500.0,104.3777,104.4956,104.2671,104.4956,17500.0
2014-02-19 12:40:00,141.77,141.78,141.49,141.53,19700.0,104.4956,104.503,104.2892,104.3187,19700.0
2014-02-19 12:50:00,141.57,141.88,141.55,141.86,16000.0,104.3482,104.5767,104.3335,104.562,16000.0
2014-02-19 13:00:00,141.84,142.02,141.71,141.95,28700.0,104.5472,104.6799,104.4514,104.6283,28700.0
2014-02-19 13:10:00,141.94,142.03,141.85,141.9,16300.0,104.6209,104.6873,104.5546,104.5914,16300.0
2014-02-19 13:20:00,141.92,141.94,141.7,141.7,35000.0,104.6062,104.6209,104.444,104.444,35000.0
2014-02-19 13:30:00,141.75,141.86,141.75,141.76,27600.0,104.4809,104.562,104.4809,104.4883,27600.0
2014-02-19 13:40:00,141.75,142.0,141.74,141.85,32300.0,104.4809,104.6652,104.4735,104.5546,32300.0
2014-02-19 13:50:00,141.85,142.05,141.64,141.67,27700.0,104.5546,104.702,104.3998,104.4219,27700.0
2014-02-19 14:00:00,141.67,142.01,141.43,141.75,52200.0,104.4219,104.6725,104.245,104.4809,52200.0
2014-02-19 14:10:00,141.76,141.79,141.27,141.43,51400.0,104.4883,104.5104,104.1271,104.245,51400.0
2014-02-19 14:20:00,141.39,141.39,141.0,141.16,44000.0,104.2155,104.2155,103.9281,104.046,44000.0
2014-02-19 14:30:00,141.15,141.39,141.06,141.39,37600.0,104.0386,104.2155,103.9723,104.2155,37600.0
2014-02-19 14:40:00,141.38,141.49,141.18,141.31,47200.0,104.2082,104.2892,104.0608,104.1566,47200.0
2014-02-19 14:50:00,141.33,141.35,140.97,141.05,69700.0,104.1713,104.1861,103.906,103.9649,69700.0
2014-02-19 15:00:00,141.13,141.27,140.96,141.0,46400.0,104.0239,104.1271,103.8986,103.9281,46400.0
2014-02-19 15:10:00,140.99,140.99,140.65,140.66,49800.0,103.9207,103.9207,103.6701,103.6775,49800.0
2014-02-19 15:20:00,140.67,140.67,140.34,140.43,56900.0,103.6848,103.6848,103.4416,103.5079,56900.0
2014-02-19 15:30:00,140.39,140.44,140.25,140.37,70300.0,103.4785,103.5153,103.3753,103.4637,70300.0
2014-02-19 15:40:00,140.4,140.44,139.76,139.9,138400.0,103.4858,103.5153,103.0141,103.1173,138400.0
2014-02-19 15:50:00,139.91,140.08,139.86,139.96,242400.0,103.1247,103.25,103.0878,103.1615,242400.0
2014-02-20 09:30:00,140.38,141.26,140.22,140.82,86300.0,103.4711,104.1197,103.3532,103.7954,86300.0
2014-02-20 09:40:00,140.65,140.89,140.2,140.6,35700.0,103.6701,103.847,103.3384,103.6332,35700.0
2014-02-20 09:50:00,140.71,140.8,140.46,140.49,19400.0,103.7143,103.7807,103.5301,103.5522,19400.0
2014-02-20 10:00:00,140.49,140.62,139.82,139.93,75000.0,103.5522,103.648,103.0583,103.1394,75000.0
2014-02-20 10:10:00,139.94,140.6,139.94,140.44,241100.0,103.1468,103.6332,103.1468,103.5153,241100.0
2014-02-20 10:20:00,140.46,140.63,140.31,140.31,29200.0,103.5301,103.6554,103.4195,103.4195,29200.0
2014-02-20 10:30:00,140.27,140.77,140.26,140.64,185500.0,103.39,103.7585,103.3826,103.6627,185500.0
2014-02-20 10:40:00,140.61,140.68,140.4,140.55,56900.0,103.6406,103.6922,103.4858,103.5964,56900.0
2014-02-20 10:50:00,140.58,140.67,140.26,140.26,45700.0,103.6185,103.6848,103.3826,103.3826,45700.0
2014-02-20 11:00:00,140.34,140.59,140.34,140.54,33200.0,103.4416,103.6259,103.4416,103.589,33200.0
2014-02-20 11:10:00,140.55,140.6,140.39,140.53,25300.0,103.5964,103.6332,103.4785,103.5816,25300.0
2014-02-20 11:20:00,140.48,140.49,140.17,140.26,36800.0,103.5448,103.5522,103.3163,103.3826,36800.0
2014-02-20 11:30:00,140.27,140.6,140.21,140.34,36100.0,103.39,103.6332,103.3458,103.4416,36100.0
2014-02-20 11:40:00,140.32,140.46,140.28,140.31,26700.0,103.4269,103.5301,103.3974,103.4195,26700.0
2014-02-20 11:50:00,140.44,140.44,140.23,140.26,19500.0,103.5153,103.5153,103.3605,103.3826,19500.0
2014-02-20 12:00:00,140.24,140.49,140.12,140.44,36200.0,103.3679,103.5522,103.2794,103.5153,36200.0
2014-02-20 12:10:00,140.44,140.72,140.43,140.58,63800.0,103.5153,103.7217,103.5079,103.6185,63800.0
2014-02-20 12:20:00,140.58,140.97,140.51,140.89,40300.0,103.6185,103.906,103.5669,103.847,40300.0
2014-02-20 12:30:00,140.89,140.94,140.52,140.56,63000.0,103.847,103.8839,103.5743,103.6038,63000.0
2014-02-20 12:40:00,140.53,141.0,140.53,140.98,57200.0,103.5816,103.9281,103.5816,103.9133,57200.0
2014-02-20 12:50:00,141.0,141.07,140.9,141.0,56000.0,103.9281,103.9797,103.8544,103.9281,56000.0
2014-02-20 13:00:00,141.0,141.29,141.0,141.27,24000.0,103.9281,104.1418,103.9281,104.1271,24000.0
2014-02-20 13:10:00,141.28,141.29,141.1,141.21,33300.0,104.1345,104.1418,104.0018,104.0829,33300.0
2014-02-20 13:20:00,141.23,141.29,141.15,141.16,16900.0,104.0976,104.1418,104.0386,104.046,16900.0
2014-02-20 13:30:00,141.17,141.38,141.17,141.28,35100.0,104.0534,104.2082,104.0534,104.1345,35100.0
2014-02-20 13:40:00,141.29,141.3,141.1,141.23,20900.0,104.1418,104.1492,104.0018,104.0976,20900.0
2014-02-20 13:50:00,141.23,141.35,141.11,141.3,35500.0,104.0976,104.1861,104.0092,104.1492,35500.0
2014-02-20 14:00:00,141.3,141.31,141.0,141.0,44900.0,104.1492,104.1566,103.9281,103.9281,44900.0
2014-02-20 14:10:00,141.0,141.34,141.0,141.2,18800.0,103.9281,104.1787,103.9281,104.0755,18800.0
2014-02-20 14:20:00,141.22,141.33,141.01,141.07,19000.0,104.0902,104.1713,103.9354,103.9797,19000.0
2014-02-20 14:30:00,141.12,141.37,141.09,141.25,22200.0,104.0165,104.2008,103.9944,104.1123,22200.0
2014-02-20 14:40:00,141.27,141.47,141.27,141.46,21400.0,104.1271,104.2745,104.1271,104.2671,21400.0
2014-02-20 14:50:00,141.49,141.51,141.28,141.48,19400.0,104.2892,104.304,104.1345,104.2819,19400.0
2014-02-20 15:00:00,141.5,141.52,141.28,141.38,23200.0,104.2966,104.3114,104.1345,104.2082,23200.0
2014-02-20 15:10:00,141.4,141.71,141.37,141.71,35400.0,104.2229,104.4514,104.2008,104.4514,35400.0
2014-02-20 15:20:00,141.69,141.72,141.38,141.43,36000.0,104.4367,104.4588,104.2082,104.245,36000.0
2014-02-20 15:30:00,141.39,141.6,141.34,141.35,40100.0,104.2155,104.3703,104.1787,104.1861,40100.0
2014-02-20 15:40:00,141.34,141.57,141.27,141.45,56500.0,104.1787,104.3482,104.1271,104.2598,56500.0
2014-02-20 15:50:00,141.46,141.77,141.33,141.73,209900.0,104.2671,104.4956,104.1713,104.4661,209900.0
2014-02-21 09:30:00,142.45,142.92,141.84,141.84,115200.0,104.9968,105.3433,104.5472,104.5472,115200.0
2014-02-21 09:40:00,142.0,142.79,141.95,142.75,33200.0,104.6652,105.2474,104.6283,105.218,33200.0
2014-02-21 09:50:00,142.89,143.09,142.68,142.79,68700.0,105.3212,105.4686,105.1664,105.2474,68700.0
2014-02-21 10:00:00,142.84,142.98,142.76,142.92,43900.0,105.2843,105.3875,105.2253,105.3433,43900.0
2014-02-21 10:10:00,142.9,143.01,142.71,142.94,58600.0,105.3285,105.4096,105.1885,105.358,58600.0
2014-02-21 10:20:00,142.94,142.94,142.62,142.8,41700.0,105.358,105.358,105.1221,105.2548,41700.0
2014-02-21 10:30:00,142.82,143.12,142.82,143.12,69600.0,105.2696,105.4907,105.2696,105.4907,69600.0
2014-02-21 10:40:00,143.14,143.42,143.14,143.36,38000.0,105.5054,105.7118,105.5054,105.6676,38000.0
2014-02-21 10:50:00,143.36,143.46,143.3,143.3,25300.0,105.6676,105.7413,105.6234,105.6234,25300.0
2014-02-21 11:00:00,143.31,143.34,143.06,143.23,54900.0,105.6307,105.6528,105.4465,105.5718,54900.0
2014-02-21 11:10:00,143.23,143.32,143.1,143.28,37100.0,105.5718,105.6381,105.4759,105.6086,37100.0
2014-02-21 11:20:00,143.25,143.49,143.21,143.45,35500.0,105.5865,105.7634,105.557,105.7339,35500.0
2014-02-21 11:30:00,143.49,143.83,143.46,143.63,45800.0,105.7634,106.014,105.7413,105.8666,45800.0
2014-02-21 11:40:00,143.68,143.71,143.51,143.55,24400.0,105.9034,105.9256,105.7781,105.8076,24400.0
2014-02-21 11:50:00,143.58,143.66,143.47,143.48,23600.0,105.8297,105.8887,105.7487,105.756,23600.0
2014-02-21 12:00:00,143.48,143.55,143.36,143.54,33400.0,105.756,105.8076,105.6676,105.8003,33400.0
2014-02-21 12:10:00,143.54,143.64,143.47,143.61,22500.0,105.8003,105.874,105.7487,105.8519,22500.0
2014-02-21 12:20:00,143.61,143.61,143.47,143.5,26700.0,105.8519,105.8519,105.7487,105.7708,26700.0
2014-02-21 12:30:00,143.5,143.57,143.44,143.54,34300.0,105.7708,105.8224,105.7265,105.8003,34300.0
2014-02-21 12:40:00,143.5,143.53,143.43,143.47,32700.0,105.7708,105.7929,105.7192,105.7487,32700.0
2014-02-21 12:50:00,143.49,143.57,143.47,143.49,14200.0,105.7634,105.8224,105.7487,105.7634,14200.0
2014-02-21 13:00:00,143.5,143.67,143.5,143.64,20800.0,105.7708,105.8961,105.7708,105.874,20800.0
2014-02-21 13:10:00,143.63,143.63,143.54,143.56,11800.0,105.8666,105.8666,105.8003,105.815,11800.0
2014-02-21 13:20:00,143.61,143.64,143.55,143.62,15300.0,105.8519,105.874,105.8076,105.8592,15300.0
2014-02-21 13:30:00,143.63,143.65,143.37,143.49,59500.0,105.8666,105.8813,105.675,105.7634,59500.0
2014-02-21 13:40:00,143.46,143.65,143.46,143.59,75200.0,105.7413,105.8813,105.7413,105.8371,75200.0
2014-02-21 13:50:00,143.6,143.63,143.22,143.23,84700.0,105.8445,105.8666,105.5644,105.5718,84700.0
2014-02-21 14:00:00,143.24,143.24,143.0,143.11,38500.0,105.5791,105.5791,105.4022,105.4833,38500.0
2014-02-21 14:10:00,143.12,143.22,143.05,143.09,47700.0,105.4907,105.5644,105.4391,105.4686,47700.0
2014-02-21 14:20:00,143.13,143.3,143.06,143.25,23700.0,105.4981,105.6234,105.4465,105.5865,23700.0
2014-02-21 14:30:00,143.25,143.28,143.07,143.2,29400.0,105.5865,105.6086,105.4538,105.5496,29400.0
2014-02-21 14:40:00,143.21,143.22,143.01,143.22,25800.0,105.557,105.5644,105.4096,105.5644,25800.0
2014-02-21 14:50:00,143.22,143.35,143.13,143.29,14000.0,105.5644,105.6602,105.4981,105.616,14000.0
2014-02-21 15:00:00,143.25,143.32,143.21,143.28,16700.0,105.5865,105.6381,105.557,105.6086,16700.0
2014-02-21 15:10:00,143.28,143.28,143.07,143.16,25800.0,105.6086,105.6086,105.4538,105.5202,25800.0
2014-02-21 15:20:00,143.16,143.22,143.08,143.19,21900.0,105.5202,105.5644,105.4612,105.5423,21900.0
2014-02-21 15:30:00,143.2,143.23,142.93,142.96,49200.0,105.5496,105.5718,105.3506,105.3728,49200.0
2014-02-21 15:40:00,142.93,143.0,142.79,142.89,73300.0,105.3506,105.4022,105.2474,105.3212,73300.0
2014-02-21 15:50:00,142.88,142.88,142.6,142.84,100300.0,105.3138,105.3138,105.1074,105.2843,100300.0
2014-02-24 09:30:00,143.87,146.0,143.76,145.4,174900.0,106.0435,107.6135,105.9624,107.1712,174900.0
2014-02-24 09:40:00,145.36,145.58,144.44,145.53,55700.0,107.1417,107.3039,106.4636,107.267,55700.0
2014-02-24 09:50:00,145.53,146.41,145.35,146.02,84800.0,107.267,107.9157,107.1344,107.6282,84800.0
2014-02-24 10:00:00,145.92,146.22,145.85,146.2,62800.0,107.5545,107.7756,107.5029,107.7609,62800.0
2014-02-24 10:10:00,146.23,146.9,146.16,146.87,106500.0,107.783,108.2768,107.7314,108.2547,106500.0
2014-02-24 10:20:00,146.92,146.98,146.52,146.67,92500.0,108.2916,108.3358,107.9968,108.1073,92500.0
2014-02-24 10:30:00,146.7,147.17,146.62,147.11,53200.0,108.1294,108.4759,108.0705,108.4316,53200.0
2014-02-24 10:40:00,147.19,147.27,146.7,146.75,45800.0,108.4906,108.5496,108.1294,108.1663,45800.0
2014-02-24 10:50:00,146.72,147.1,146.61,147.0,36000.0,108.1442,108.4243,108.0631,108.3505,36000.0
2014-02-24 11:00:00,147.0,147.08,146.84,146.84,45300.0,108.3505,108.4095,108.2326,108.2326,45300.0
2014-02-24 11:10:00,146.87,147.08,146.82,146.95,46100.0,108.2547,108.4095,108.2179,108.3137,46100.0
2014-02-24 11:20:00,146.93,147.39,146.9,147.37,36200.0,108.299,108.638,108.2768,108.6233,36200.0
2014-02-24 11:30:00,147.37,148.15,147.33,148.06,116200.0,108.6233,109.1982,108.5938,109.1319,116200.0
2014-02-24 11:40:00,148.06,148.21,147.97,148.16,44600.0,109.1319,109.2424,109.0655,109.2056,44600.0
2014-02-24 11:50:00,148.08,148.55,148.07,148.27,58600.0,109.1466,109.493,109.1392,109.2866,58600.0
2014-02-24 12:00:00,148.31,148.6,148.27,148.32,87700.0,109.3161,109.5299,109.2866,109.3235,87700.0
2014-02-24 12:10:00,148.3,148.31,147.97,147.99,24500.0,109.3088,109.3161,109.0655,109.0803,24500.0
2014-02-24 12:20:00,148.0,148.14,147.86,147.93,67700.0,109.0876,109.1908,108.9844,109.036,67700.0
2014-02-24 12:30:00,147.91,147.97,147.56,147.62,26800.0,109.0213,109.0655,108.7633,108.8075,26800.0
2014-02-24 12:40:00,147.66,147.67,147.24,147.33,37500.0,108.837,108.8444,108.5274,108.5938,37500.0
2014-02-24 12:50:00,147.37,147.51,147.26,147.5,44200.0,108.6233,108.7265,108.5422,108.7191,44200.0
2014-02-24 13:00:00,147.47,147.55,147.43,147.43,16500.0,108.697,108.7559,108.6675,108.6675,16500.0
2014-02-24 13:10:00,147.47,147.48,147.23,147.26,32700.0,108.697,108.7043,108.5201,108.5422,32700.0
2014-02-24 13:20:00,147.26,147.43,147.26,147.29,17100.0,108.5422,108.6675,108.5422,108.5643,17100.0
2014-02-24 13:30:00,147.34,147.37,147.14,147.21,20900.0,108.6012,108.6233,108.4537,108.5053,20900.0
2014-02-24 13:40:00,147.25,147.37,147.21,147.37,39900.0,108.5348,108.6233,108.5053,108.6233,39900.0
2014-02-24 13:50:00,147.32,147.42,147.26,147.41,24100.0,108.5864,108.6601,108.5422,108.6528,24100.0
2014-02-24 14:00:00,147.34,147.41,147.14,147.16,53000.0,108.6012,108.6528,108.4537,108.4685,53000.0
2014-02-24 14:10:00,147.17,147.17,146.96,146.98,40300.0,108.4759,108.4759,108.3211,108.3358,40300.0
2014-02-24 14:20:00,146.96,147.12,146.96,147.05,26600.0,108.3211,108.439,108.3211,108.3874,26600.0
2014-02-24 14:30:00,147.06,147.1,146.72,146.72,47900.0,108.3948,108.4243,108.1442,108.1442,47900.0
2014-02-24 14:40:00,146.74,146.9,146.74,146.84,29900.0,108.1589,108.2768,108.1589,108.2326,29900.0
2014-02-24 14:50:00,146.85,146.94,146.64,146.64,28600.0,108.24,108.3063,108.0852,108.0852,28600.0
2014-02-24 15:00:00,146.65,146.69,146.44,146.68,36600.0,108.0926,108.1221,107.9378,108.1147,36600.0
2014-02-24 15:10:00,146.68,146.72,146.56,146.66,32300.0,108.1147,108.1442,108.0262,108.0999,32300.0
2014-02-24 15:20:00,146.66,146.66,146.29,146.3,38800.0,108.0999,108.0999,107.8272,107.8346,38800.0
2014-02-24 15:30:00,146.28,146.55,146.21,146.5,59700.0,107.8199,108.0189,107.7683,107.982,59700.0
2014-02-24 15:40:00,146.49,146.52,146.29,146.39,57100.0,107.9746,107.9968,107.8272,107.9009,57100.0
2014-02-24 15:50:00,146.38,146.38,145.96,145.96,124400.0,107.8936,107.8936,107.584,107.584,124400.0
2014-02-25 09:30:00,144.62,144.94,143.69,143.69,119600.0,106.5963,106.8322,105.9108,105.9108,119600.0
2014-02-25 09:40:00,143.71,143.94,143.31,143.65,126400.0,105.9256,106.0951,105.6307,105.8813,126400.0
2014-02-25 09:50:00,143.64,143.81,143.25,143.54,52900.0,105.874,105.9993,105.5865,105.8003,52900.0
2014-02-25 10:00:00,143.58,143.6,143.07,143.42,73000.0,105.8297,105.8445,105.4538,105.7118,73000.0
2014-02-25 10:10:00,143.46,144.47,143.38,144.44,41500.0,105.7413,106.4857,105.6823,106.4636,41500.0
2014-02-25 10:20:00,144.46,144.85,144.26,144.44,54900.0,106.4784,106.7658,106.331,106.4636,54900.0
2014-02-25 10:30:00,144.4,145.1,144.36,145.1,25400.0,106.4341,106.9501,106.4047,106.9501,25400.0
2014-02-25 10:40:00,145.14,145.14,144.55,144.73,36500.0,106.9796,106.9796,106.5447,106.6774,36500.0
2014-02-25 10:50:00,144.72,145.27,144.72,145.18,39600.0,106.67,107.0754,106.67,107.0091,39600.0
2014-02-25 11:00:00,145.18,145.36,144.91,145.16,33000.0,107.0091,107.1417,106.8101,106.9943,33000.0
2014-02-25 11:10:00,145.13,145.49,145.12,145.45,44300.0,106.9722,107.2376,106.9648,107.2081,44300.0
2014-02-25 11:20:00,145.41,145.85,145.35,145.81,44300.0,107.1786,107.5029,107.1344,107.4734,44300.0
2014-02-25 11:30:00,145.76,145.87,145.58,145.82,25900.0,107.4366,107.5176,107.3039,107.4808,25900.0
2014-02-25 11:40:00,145.81,145.99,145.73,145.94,27300.0,107.4734,107.6061,107.4145,107.5692,27300.0
2014-02-25 11:50:00,145.94,145.99,145.57,145.64,37200.0,107.5692,107.6061,107.2965,107.3481,37200.0
2014-02-25 12:00:00,145.65,145.83,145.64,145.68,32800.0,107.3555,107.4882,107.3481,107.3776,32800.0
2014-02-25 12:10:00,145.68,146.0,145.64,145.73,21200.0,107.3776,107.6135,107.3481,107.4145,21200.0
2014-02-25 12:20:00,145.73,145.77,145.4,145.69,33200.0,107.4145,107.4439,107.1712,107.385,33200.0
2014-02-25 12:30:00,145.61,145.86,145.55,145.84,16400.0,107.326,107.5103,107.2818,107.4955,16400.0
2014-02-25 12:40:00,145.81,145.99,145.69,145.92,30300.0,107.4734,107.6061,107.385,107.5545,30300.0
2014-02-25 12:50:00,145.9,146.18,145.9,146.08,16100.0,107.5398,107.7461,107.5398,107.6724,16100.0
2014-02-25 13:00:00,146.07,146.39,145.94,146.33,24900.0,107.6651,107.9009,107.5692,107.8567,24900.0
2014-02-25 13:10:00,146.34,146.5,146.19,146.45,21600.0,107.8641,107.982,107.7535,107.9452,21600.0
2014-02-25 13:20:00,146.33,146.5,146.22,146.41,21500.0,107.8567,107.982,107.7756,107.9157,21500.0
2014-02-25 13:30:00,146.41,146.51,146.38,146.39,22500.0,107.9157,107.9894,107.8936,107.9009,22500.0
2014-02-25 13:40:00,146.39,146.58,146.35,146.47,34400.0,107.9009,108.041,107.8714,107.9599,34400.0
2014-02-25 13:50:00,146.46,146.49,146.21,146.21,32800.0,107.9525,107.9746,107.7683,107.7683,32800.0
2014-02-25 14:00:00,146.18,146.29,145.76,146.13,50300.0,107.7461,107.8272,107.4366,107.7093,50300.0
2014-02-25 14:10:00,146.12,146.12,145.88,146.02,20000.0,107.7019,107.7019,107.525,107.6282,20000.0
2014-02-25 14:20:00,146.08,146.19,145.92,146.19,26600.0,107.6724,107.7535,107.5545,107.7535,26600.0
2014-02-25 14:30:00,146.18,146.39,146.18,146.22,26700.0,107.7461,107.9009,107.7461,107.7756,26700.0
2014-02-25 14:40:00,146.23,146.36,146.23,146.27,25900.0,107.783,107.8788,107.783,107.8125,25900.0
2014-02-25 14:50:00,146.25,146.28,146.1,146.23,15100.0,107.7977,107.8199,107.6872,107.783,15100.0
2014-02-25 15:00:00,146.22,146.24,146.01,146.01,20400.0,107.7756,107.7904,107.6208,107.6208,20400.0
2014-02-25 15:10:00,146.01,146.07,145.83,146.01,52700.0,107.6208,107.6651,107.4882,107.6208,52700.0
2014-02-25 15:20:00,145.97,146.01,145.76,145.86,28900.0,107.5914,107.6208,107.4366,107.5103,28900.0
2014-02-25 15:30:00,145.85,146.01,145.74,146.0,32300.0,107.5029,107.6208,107.4218,107.6135,32300.0
2014-02-25 15:40:00,145.99,145.99,145.47,145.67,49800.0,107.6061,107.6061,107.2228,107.3702,49800.0
2014-02-25 15:50:00,145.64,145.73,145.42,145.62,107000.0,107.3481,107.4145,107.186,107.3334,107000.0
2014-02-26 09:30:00,144.81,146.61,144.55,146.41,136600.0,106.7363,108.0631,106.5447,107.9157,136600.0
2014-02-26 09:40:00,146.41,146.78,145.56,145.78,31100.0,107.9157,108.1884,107.2892,107.4513,31100.0
2014-02-26 09:50:00,145.72,145.82,145.5,145.5,31900.0,107.4071,107.4808,107.2449,107.2449,31900.0
2014-02-26 10:00:00,145.67,146.22,145.62,145.8,31100.0,107.3702,107.7756,107.3334,107.4661,31100.0
2014-02-26 10:10:00,145.9,146.22,145.77,146.22,19400.0,107.5398,107.7756,107.4439,107.7756,19400.0
2014-02-26 10:20:00,146.19,146.67,145.99,146.59,27600.0,107.7535,108.1073,107.6061,108.0483,27600.0
2014-02-26 10:30:00,146.58,146.78,146.45,146.62,59700.0,108.041,108.1884,107.9452,108.0705,59700.0
2014-02-26 10:40:00,146.6,146.91,146.6,146.72,30000.0,108.0557,108.2842,108.0557,108.1442,30000.0
2014-02-26 10:50:00,146.79,147.0,146.55,146.6,35900.0,108.1958,108.3505,108.0189,108.0557,35900.0
2014-02-26 11:00:00,146.65,146.78,146.58,146.66,13800.0,108.0926,108.1884,108.041,108.0999,13800.0
2014-02-26 11:10:00,146.7,146.88,146.6,146.88,19800.0,108.1294,108.2621,108.0557,108.2621,19800.0
2014-02-26 11:20:00,146.89,147.05,146.86,146.91,18200.0,108.2695,108.3874,108.2474,108.2842,18200.0
2014-02-26 11:30:00,146.97,147.01,146.65,146.94,23600.0,108.3284,108.3579,108.0926,108.3063,23600.0
2014-02-26 11:40:00,146.96,146.97,146.46,146.56,29900.0,108.3211,108.3284,107.9525,108.0262,29900.0
2014-02-26 11:50:00,146.5,146.65,146.47,146.51,18400.0,107.982,108.0926,107.9599,107.9894,18400.0
2014-02-26 12:00:00,146.55,146.75,146.55,146.75,22700.0,108.0189,108.1663,108.0189,108.1663,22700.0
2014-02-26 12:10:00,146.78,146.88,146.76,146.79,9500.0,108.1884,108.2621,108.1736,108.1958,9500.0
2014-02-26 12:20:00,146.79,146.94,146.76,146.94,16600.0,108.1958,108.3063,108.1736,108.3063,16600.0
2014-02-26 12:30:00,146.94,147.07,146.91,147.02,19900.0,108.3063,108.4021,108.2842,108.3653,19900.0
2014-02-26 12:40:00,146.98,147.1,146.93,147.07,24000.0,108.3358,108.4243,108.299,108.4021,24000.0
2014-02-26 12:50:00,147.02,147.17,147.02,147.08,11000.0,108.3653,108.4759,108.3653,108.4095,11000.0
2014-02-26 13:00:00,147.08,147.17,146.98,147.14,29500.0,108.4095,108.4759,108.3358,108.4537,29500.0
2014-02-26 13:10:00,147.12,147.21,147.05,147.11,10100.0,108.439,108.5053,108.3874,108.4316,10100.0
2014-02-26 13:20:00,147.12,147.3,147.12,147.25,26100.0,108.439,108.5717,108.439,108.5348,26100.0
2014-02-26 13:30:00,147.29,147.31,147.09,147.13,12600.0,108.5643,108.579,108.4169,108.4464,12600.0
2014-02-26 13:40:00,147.14,147.33,147.12,147.13,9300.0,108.4537,108.5938,108.439,108.4464,9300.0
2014-02-26 13:50:00,147.14,147.27,146.98,146.98,22200.0,108.4537,108.5496,108.3358,108.3358,22200.0
2014-02-26 14:00:00,146.99,147.07,146.61,146.65,18800.0,108.3432,108.4021,108.0631,108.0926,18800.0
2014-02-26 14:10:00,146.65,146.74,146.37,146.42,17800.0,108.0926,108.1589,107.8862,107.923,17800.0
2014-02-26 14:20:00,146.39,146.53,146.11,146.17,23300.0,107.9009,108.0041,107.6945,107.7388,23300.0
2014-02-26 14:30:00,146.12,146.32,146.09,146.27,18700.0,107.7019,107.8493,107.6798,107.8125,18700.0
2014-02-26 14:40:00,146.25,146.33,146.14,146.18,25100.0,107.7977,107.8567,107.7167,107.7461,25100.0
2014-02-26 14:50:00,146.14,146.25,146.1,146.15,14200.0,107.7167,107.7977,107.6872,107.724,14200.0
2014-02-26 15:00:00,146.2,146.24,145.9,145.93,22400.0,107.7609,107.7904,107.5398,107.5619,22400.0
2014-02-26 15:10:00,145.92,146.11,145.81,145.95,35300.0,107.5545,107.6945,107.4734,107.5766,35300.0
2014-02-26 15:20:00,145.94,146.1,145.88,146.01,20500.0,107.5692,107.6872,107.525,107.6208,20500.0
2014-02-26 15:30:00,146.01,146.21,145.95,146.2,46600.0,107.6208,107.7683,107.5766,107.7609,46600.0
2014-02-26 15:40:00,146.19,146.2,145.85,145.93,27700.0,107.7535,107.7609,107.5029,107.5619,27700.0
2014-02-26 15:50:00,145.87,146.05,145.83,145.92,121900.0,107.5176,107.6503,107.4882,107.5545,121900.0
2014-02-27 09:30:00,145.33,145.57,144.51,144.57,112500.0,107.1196,107.2965,106.5152,106.5594,112500.0
2014-02-27 09:40:00,144.47,144.84,144.08,144.6,49500.0,106.4857,106.7585,106.1983,106.5816,49500.0
2014-02-27 09:50:00,144.47,144.51,143.49,144.06,116500.0,106.4857,106.5152,105.7634,106.1835,116500.0
2014-02-27 10:00:00,144.12,144.53,143.93,143.98,53300.0,106.2278,106.53,106.0877,106.1246,53300.0
2014-02-27 10:10:00,144.03,144.21,143.86,144.09,25600.0,106.1614,106.2941,106.0361,106.2056,25600.0
2014-02-27 10:20:00,144.14,144.38,143.91,144.33,56100.0,106.2425,106.4194,106.073,106.3825,56100.0
2014-02-27 10:30:00,144.37,144.59,144.03,144.4,103100.0,106.412,106.5742,106.1614,106.4341,103100.0
2014-02-27 10:40:00,144.42,144.48,144.14,144.23,30300.0,106.4489,106.4931,106.2425,106.3088,30300.0
2014-02-27 10:50:00,144.26,144.53,144.2,144.48,42300.0,106.331,106.53,106.2867,106.4931,42300.0
2014-02-27 11:00:00,144.49,144.65,144.38,144.58,47500.0,106.5005,106.6184,106.4194,106.5668,47500.0
2014-02-27 11:10:00,144.59,144.75,144.49,144.62,60700.0,106.5742,106.6921,106.5005,106.5963,60700.0
2014-02-27 11:20:00,144.62,144.73,144.44,144.73,55800.0,106.5963,106.6774,106.4636,106.6774,55800.0
2014-02-27 11:30:00,144.75,144.75,144.41,144.48,58700.0,106.6921,106.6921,106.4415,106.4931,58700.0
2014-02-27 11:40:00,144.46,144.55,144.27,144.28,30600.0,106.4784,106.5447,106.3383,106.3457,30600.0
2014-02-27 11:50:00,144.28,144.53,144.28,144.52,24900.0,106.3457,106.53,106.3457,106.5226,24900.0
2014-02-27 12:00:00,144.49,144.66,144.28,144.28,24000.0,106.5005,106.6258,106.3457,106.3457,24000.0
2014-02-27 12:10:00,144.29,144.76,144.29,144.61,20700.0,106.3531,106.6995,106.3531,106.5889,20700.0
2014-02-27 12:20:00,144.6,144.61,144.32,144.58,14300.0,106.5816,106.5889,106.3752,106.5668,14300.0
2014-02-27 12:30:00,144.6,144.61,144.4,144.54,24100.0,106.5816,106.5889,106.4341,106.5373,24100.0
2014-02-27 12:40:00,144.55,144.61,144.4,144.46,18800.0,106.5447,106.5889,106.4341,106.4784,18800.0
2014-02-27 12:50:00,144.49,144.66,144.42,144.55,25900.0,106.5005,106.6258,106.4489,106.5447,25900.0
2014-02-27 13:00:00,144.54,144.68,144.48,144.53,21300.0,106.5373,106.6405,106.4931,106.53,21300.0
2014-02-27 13:10:00,144.52,144.62,144.49,144.62,24000.0,106.5226,106.5963,106.5005,106.5963,24000.0
2014-02-27 13:20:00,144.61,144.97,144.61,144.95,23600.0,106.5889,106.8543,106.5889,106.8395,23600.0
2014-02-27 13:30:00,144.92,145.07,144.74,145.06,28700.0,106.8174,106.928,106.6848,106.9206,28700.0
2014-02-27 13:40:00,145.04,145.07,144.88,144.89,20600.0,106.9059,106.928,106.7879,106.7953,20600.0
2014-02-27 13:50:00,144.88,145.04,144.81,144.97,14600.0,106.7879,106.9059,106.7363,106.8543,14600.0
2014-02-27 14:00:00,144.98,145.06,144.83,144.92,23500.0,106.8616,106.9206,106.7511,106.8174,23500.0
2014-02-27 14:10:00,144.97,145.09,144.97,145.04,15000.0,106.8543,106.9427,106.8543,106.9059,15000.0
2014-02-27 14:20:00,145.05,145.15,144.93,144.95,21300.0,106.9132,106.987,106.8248,106.8395,21300.0
2014-02-27 14:30:00,144.94,145.21,144.94,145.11,18700.0,106.8322,107.0312,106.8322,106.9575,18700.0
2014-02-27 14:40:00,145.11,145.3,145.0,145.28,17100.0,106.9575,107.0975,106.8764,107.0828,17100.0
2014-02-27 14:50:00,145.31,145.53,145.3,145.45,21600.0,107.1049,107.267,107.0975,107.2081,21600.0
2014-02-27 15:00:00,145.47,145.52,145.19,145.49,23600.0,107.2228,107.2597,107.0164,107.2376,23600.0
2014-02-27 15:10:00,145.49,145.54,145.26,145.42,21900.0,107.2376,107.2744,107.068,107.186,21900.0
2014-02-27 15:20:00,145.44,145.46,145.29,145.37,25400.0,107.2007,107.2154,107.0901,107.1491,25400.0
2014-02-27 15:30:00,145.35,145.56,145.35,145.42,27200.0,107.1344,107.2892,107.1344,107.186,27200.0
2014-02-27 15:40:00,145.39,145.41,144.96,145.04,35600.0,107.1639,107.1786,106.8469,106.9059,35600.0
2014-02-27 15:50:00,145.0,145.3,144.91,145.29,84500.0,106.8764,107.0975,106.8101,107.0901,84500.0
2014-02-28 09:30:00,145.59,146.0,145.25,145.95,22300.0,107.3113,107.6135,107.0607,107.5766,22300.0
2014-02-28 09:40:00,145.99,146.46,145.57,145.62,17900.0,107.6061,107.9525,107.2965,107.3334,17900.0
2014-02-28 09:50:00,145.89,146.16,145.65,145.98,53900.0,107.5324,107.7314,107.3555,107.5987,53900.0
2014-02-28 10:00:00,146.04,146.56,146.03,146.45,23300.0,107.643,108.0262,107.6356,107.9452,23300.0
2014-02-28 10:10:00,146.45,146.63,146.2,146.24,31400.0,107.9452,108.0778,107.7609,107.7904,31400.0
2014-02-28 10:20:00,146.23,146.42,146.15,146.42,13300.0,107.783,107.923,107.724,107.923,13300.0
2014-02-28 10:30:00,146.42,146.6,146.31,146.32,17500.0,107.923,108.0557,107.842,107.8493,17500.0
2014-02-28 10:40:00,146.32,146.38,146.04,146.32,15400.0,107.8493,107.8936,107.643,107.8493,15400.0
2014-02-28 10:50:00,146.32,146.63,146.25,146.54,42300.0,107.8493,108.0778,107.7977,108.0115,42300.0
2014-02-28 11:00:00,146.5,146.6,146.08,146.15,5600.0,107.982,108.0557,107.6724,107.724,5600.0
2014-02-28 11:10:00,146.25,146.41,146.15,146.34,8800.0,107.7977,107.9157,107.724,107.8641,8800.0
2014-02-28 11:20:00,146.26,146.49,146.23,146.42,31900.0,107.8051,107.9746,107.783,107.923,31900.0
2014-02-28 11:30:00,146.43,146.65,146.3,146.56,25000.0,107.9304,108.0926,107.8346,108.0262,25000.0
2014-02-28 11:40:00,146.58,146.65,146.44,146.53,15700.0,108.041,108.0926,107.9378,108.0041,15700.0
2014-02-28 11:50:00,146.51,146.74,146.5,146.51,15300.0,107.9894,108.1589,107.982,107.9894,15300.0
2014-02-28 12:00:00,146.5,146.71,146.45,146.61,18600.0,107.982,108.1368,107.9452,108.0631,18600.0
2014-02-28 12:10:00,146.65,146.76,146.56,146.67,15200.0,108.0926,108.1736,108.0262,108.1073,15200.0
2014-02-28 12:20:00,146.65,146.67,146.46,146.49,30900.0,108.0926,108.1073,107.9525,107.9746,30900.0
2014-02-28 12:30:00,146.5,146.62,146.45,146.48,14100.0,107.982,108.0705,107.9452,107.9673,14100.0
2014-02-28 12:40:00,146.51,146.52,146.35,146.43,24900.0,107.9894,107.9968,107.8714,107.9304,24900.0
2014-02-28 12:50:00,146.46,146.46,146.34,146.4,2600.0,107.9525,107.9525,107.8641,107.9083,2600.0
2014-02-28 13:00:00,146.41,146.5,146.3,146.49,9100.0,107.9157,107.982,107.8346,107.9746,9100.0
2014-02-28 13:10:00,146.42,146.47,146.36,146.43,8400.0,107.923,107.9599,107.8788,107.9304,8400.0
2014-02-28 13:20:00,146.47,146.52,146.32,146.34,7200.0,107.9599,107.9968,107.8493,107.8641,7200.0
2014-02-28 13:30:00,146.4,146.6,146.39,146.56,61200.0,107.9083,108.0557,107.9009,108.0262,61200.0
2014-02-28 13:40:00,146.57,146.57,146.3,146.41,25300.0,108.0336,108.0336,107.8346,107.9157,25300.0
2014-02-28 13:50:00,146.43,146.57,146.42,146.49,7100.0,107.9304,108.0336,107.923,107.9746,7100.0
2014-02-28 14:00:00,146.49,146.5,146.34,146.44,10500.0,107.9746,107.982,107.8641,107.9378,10500.0
2014-02-28 14:10:00,146.49,146.6,146.4,146.58,4200.0,107.9746,108.0557,107.9083,108.041,4200.0
2014-02-28 14:20:00,146.55,146.64,146.44,146.64,12600.0,108.0189,108.0852,107.9378,108.0852,12600.0
2014-02-28 14:30:00,146.58,146.6,146.32,146.32,9000.0,108.041,108.0557,107.8493,107.8493,9000.0
2014-02-28 14:40:00,146.34,146.43,146.12,146.17,11900.0,107.8641,107.9304,107.7019,107.7388,11900.0
2014-02-28 14:50:00,146.14,146.23,145.93,146.01,9000.0,107.7167,107.783,107.5619,107.6208,9000.0
2014-02-28 15:00:00,146.01,146.01,145.24,145.24,33000.0,107.6208,107.6208,107.0533,107.0533,33000.0
2014-02-28 15:10:00,145.25,145.71,145.12,145.52,24000.0,107.0607,107.3997,106.9648,107.2597,24000.0
2014-02-28 15:20:00,145.51,145.78,145.44,145.77,11000.0,107.2523,107.4513,107.2007,107.4439,11000.0
2014-02-28 15:30:00,145.71,146.05,145.71,145.98,20300.0,107.3997,107.6503,107.3997,107.5987,20300.0
2014-02-28 15:40:00,146.0,146.31,145.8,145.82,45000.0,107.6135,107.842,107.4661,107.4808,45000.0
2014-02-28 15:50:00,145.84,146.07,145.83,145.93,127000.0,107.4955,107.6651,107.4882,107.5619,127000.0
2014-03-03 09:30:00,144.17,144.17,143.01,143.67,127400.0,106.2646,106.2646,105.4096,105.8961,127400.0
2014-03-03 09:40:00,143.72,144.07,143.65,143.91,30700.0,105.9329,106.1909,105.8813,106.073,30700.0
2014-03-03 09:50:00,143.89,144.09,143.51,143.93,44400.0,106.0582,106.2056,105.7781,106.0877,44400.0
2014-03-03 10:00:00,143.93,144.15,143.45,143.64,65600.0,106.0877,106.2499,105.7339,105.874,65600.0
2014-03-03 10:10:00,143.51,143.61,143.21,143.41,41900.0,105.7781,105.8519,105.557,105.7044,41900.0
2014-03-03 10:20:00,143.37,143.67,143.21,143.56,76400.0,105.675,105.8961,105.557,105.815,76400.0
2014-03-03 10:30:00,143.6,143.62,143.11,143.15,35000.0,105.8445,105.8592,105.4833,105.5128,35000.0
2014-03-03 10:40:00,143.16,143.26,142.85,142.91,27500.0,105.5202,105.5939,105.2917,105.3359,27500.0
2014-03-03 10:50:00,142.89,143.05,142.77,142.99,40300.0,105.3212,105.4391,105.2327,105.3949,40300.0
2014-03-03 11:00:00,142.98,143.0,142.28,142.44,31100.0,105.3875,105.4022,104.8715,104.9895,31100.0
2014-03-03 11:10:00,142.47,142.54,142.39,142.54,17200.0,105.0116,105.0632,104.9526,105.0632,17200.0
2014-03-03 11:20:00,142.53,142.83,142.49,142.53,26500.0,105.0558,105.2769,105.0263,105.0558,26500.0
2014-03-03 11:30:00,142.51,142.55,142.32,142.43,24900.0,105.0411,105.0705,104.901,104.9821,24900.0
2014-03-03 11:40:00,142.43,142.66,142.19,142.41,27300.0,104.9821,105.1516,104.8052,104.9674,27300.0
2014-03-03 11:50:00,142.36,142.4,142.14,142.18,32700.0,104.9305,104.96,104.7683,104.7978,32700.0
2014-03-03 12:00:00,142.17,142.5,142.09,142.36,42700.0,104.7905,105.0337,104.7315,104.9305,42700.0
2014-03-03 12:10:00,142.39,142.81,142.16,142.43,31900.0,104.9526,105.2622,104.7831,104.9821,31900.0
2014-03-03 12:20:00,142.49,143.1,142.49,142.93,41500.0,105.0263,105.4759,105.0263,105.3506,41500.0
2014-03-03 12:30:00,142.94,143.07,142.72,142.89,49000.0,105.358,105.4538,105.1959,105.3212,49000.0
2014-03-03 12:40:00,142.94,142.95,142.69,142.78,11600.0,105.358,105.3654,105.1737,105.2401,11600.0
2014-03-03 12:50:00,142.77,142.94,142.66,142.88,21100.0,105.2327,105.358,105.1516,105.3138,21100.0
2014-03-03 13:00:00,142.88,143.18,142.87,143.13,25400.0,105.3138,105.5349,105.3064,105.4981,25400.0
2014-03-03 13:10:00,143.12,143.25,143.04,143.22,27600.0,105.4907,105.5865,105.4317,105.5644,27600.0
2014-03-03 13:20:00,143.22,143.36,143.09,143.19,43400.0,105.5644,105.6676,105.4686,105.5423,43400.0
2014-03-03 13:30:00,143.19,143.19,142.94,143.02,34500.0,105.5423,105.5423,105.358,105.417,34500.0
2014-03-03 13:40:00,142.99,143.03,142.83,142.95,15800.0,105.3949,105.4243,105.2769,105.3654,15800.0
2014-03-03 13:50:00,142.95,143.19,142.76,143.08,24900.0,105.3654,105.5423,105.2253,105.4612,24900.0
2014-03-03 14:00:00,143.08,143.42,143.08,143.22,31200.0,105.4612,105.7118,105.4612,105.5644,31200.0
2014-03-03 14:10:00,143.23,143.37,143.13,143.17,43100.0,105.5718,105.675,105.4981,105.5275,43100.0
2014-03-03 14:20:00,143.14,143.22,142.98,142.98,19500.0,105.5054,105.5644,105.3875,105.3875,19500.0
2014-03-03 14:30:00,142.97,143.23,142.87,143.19,20600.0,105.3801,105.5718,105.3064,105.5423,20600.0
2014-03-03 14:40:00,143.19,143.43,143.18,143.42,23600.0,105.5423,105.7192,105.5349,105.7118,23600.0
2014-03-03 14:50:00,143.43,143.49,143.25,143.27,20200.0,105.7192,105.7634,105.5865,105.6012,20200.0
2014-03-03 15:00:00,143.29,143.29,142.92,143.06,35700.0,105.616,105.616,105.3433,105.4465,35700.0
2014-03-03 15:10:00,143.07,143.07,142.76,142.96,26700.0,105.4538,105.4538,105.2253,105.3728,26700.0
2014-03-03 15:20:00,142.97,143.04,142.67,142.93,27800.0,105.3801,105.4317,105.159,105.3506,27800.0
2014-03-03 15:30:00,142.94,143.1,142.8,143.01,40700.0,105.358,105.4759,105.2548,105.4096,40700.0
2014-03-03 15:40:00,143.08,143.26,142.93,142.97,65800.0,105.4612,105.5939,105.3506,105.3801,65800.0
2014-03-03 15:50:00,142.99,143.15,142.92,143.0,125200.0,105.3949,105.5128,105.3433,105.4022,125200.0
2014-03-04 09:30:00,144.69,145.65,144.69,145.22,59800.0,106.6479,107.3555,106.6479,107.0385,59800.0
2014-03-04 09:40:00,145.18,145.35,144.54,145.33,49000.0,107.0091,107.1344,106.5373,107.1196,49000.0
2014-03-04 09:50:00,145.2,145.33,144.93,145.19,44200.0,107.0238,107.1196,106.8248,107.0164,44200.0
2014-03-04 10:00:00,145.23,145.38,144.51,145.16,55100.0,107.0459,107.1565,106.5152,106.9943,55100.0
2014-03-04 10:10:00,145.09,145.61,145.09,145.44,57000.0,106.9427,107.326,106.9427,107.2007,57000.0
2014-03-04 10:20:00,145.52,145.58,145.19,145.42,27500.0,107.2597,107.3039,107.0164,107.186,27500.0
2014-03-04 10:30:00,145.5,145.75,145.46,145.69,42200.0,107.2449,107.4292,107.2154,107.385,42200.0
2014-03-04 10:40:00,145.67,145.77,145.53,145.69,43700.0,107.3702,107.4439,107.267,107.385,43700.0
2014-03-04 10:50:00,145.7,146.12,145.7,146.12,37800.0,107.3923,107.7019,107.3923,107.7019,37800.0
2014-03-04 11:00:00,146.09,146.33,145.9,146.27,71800.0,107.6798,107.8567,107.5398,107.8125,71800.0
2014-03-04 11:10:00,146.24,146.28,145.65,145.65,26800.0,107.7904,107.8199,107.3555,107.3555,26800.0
2014-03-04 11:20:00,145.67,145.91,145.65,145.65,11400.0,107.3702,107.5471,107.3555,107.3555,11400.0
2014-03-04 11:30:00,145.67,145.74,145.56,145.63,21400.0,107.3702,107.4218,107.2892,107.3408,21400.0
2014-03-04 11:40:00,145.68,145.69,145.57,145.63,15000.0,107.3776,107.385,107.2965,107.3408,15000.0
2014-03-04 11:50:00,145.69,145.77,145.41,145.41,19900.0,107.385,107.4439,107.1786,107.1786,19900.0
2014-03-04 12:00:00,145.48,145.68,145.4,145.62,8300.0,107.2302,107.3776,107.1712,107.3334,8300.0
2014-03-04 12:10:00,145.67,145.98,145.6,145.98,14900.0,107.3702,107.5987,107.3186,107.5987,14900.0
2014-03-04 12:20:00,145.97,145.97,145.72,145.82,12600.0,107.5914,107.5914,107.4071,107.4808,12600.0
2014-03-04 12:30:00,145.79,145.79,145.57,145.72,9700.0,107.4587,107.4587,107.2965,107.4071,9700.0
2014-03-04 12:40:00,145.68,145.75,145.52,145.67,13300.0,107.3776,107.4292,107.2597,107.3702,13300.0
2014-03-04 12:50:00,145.67,145.77,145.52,145.69,6200.0,107.3702,107.4439,107.2597,107.385,6200.0
2014-03-04 13:00:00,145.69,145.77,145.52,145.63,12700.0,107.385,107.4439,107.2597,107.3408,12700.0
2014-03-04 13:10:00,145.63,145.72,145.5,145.65,17200.0,107.3408,107.4071,107.2449,107.3555,17200.0
2014-03-04 13:20:00,145.69,145.77,145.43,145.61,16100.0,107.385,107.4439,107.1933,107.326,16100.0
2014-03-04 13:30:00,145.66,145.81,145.57,145.75,22500.0,107.3629,107.4734,107.2965,107.4292,22500.0
2014-03-04 13:40:00,145.72,145.9,145.47,145.47,14200.0,107.4071,107.5398,107.2228,107.2228,14200.0
2014-03-04 13:50:00,145.5,145.65,145.34,145.55,17000.0,107.2449,107.3555,107.127,107.2818,17000.0
2014-03-04 14:00:00,145.55,145.56,145.34,145.52,12800.0,107.2818,107.2892,107.127,107.2597,12800.0
2014-03-04 14:10:00,145.58,145.7,145.48,145.5,11900.0,107.3039,107.3923,107.2302,107.2449,11900.0
2014-03-04 14:20:00,145.51,145.66,145.36,145.56,9100.0,107.2523,107.3629,107.1417,107.2892,9100.0
2014-03-04 14:30:00,145.56,145.69,145.49,145.56,14100.0,107.2892,107.385,107.2376,107.2892,14100.0
2014-03-04 14:40:00,145.52,145.82,145.52,145.59,17200.0,107.2597,107.4808,107.2597,107.3113,17200.0
2014-03-04 14:50:00,145.67,145.91,145.59,145.85,21700.0,107.3702,107.5471,107.3113,107.5029,21700.0
2014-03-04 15:00:00,145.82,145.99,145.82,145.88,34800.0,107.4808,107.6061,107.4808,107.525,34800.0
2014-03-04 15:10:00,145.92,145.95,145.61,145.88,91500.0,107.5545,107.5766,107.326,107.525,91500.0
2014-03-04 15:20:00,145.9,146.17,145.7,145.95,86900.0,107.5398,107.7388,107.3923,107.5766,86900.0
2014-03-04 15:30:00,145.97,146.08,145.76,145.83,44800.0,107.5914,107.6724,107.4366,107.4882,44800.0
2014-03-04 15:40:00,145.83,146.01,145.71,145.84,77700.0,107.4882,107.6208,107.3997,107.4955,77700.0
2014-03-04 15:50:00,145.85,145.87,145.64,145.68,80100.0,107.5029,107.5176,107.3481,107.3776,80100.0
2014-03-05 09:30:00,146.09,146.22,145.5,145.99,48300.0,107.6798,107.7756,107.2449,107.6061,48300.0
2014-03-05 09:40:00,145.92,146.69,145.9,146.46,29700.0,107.5545,108.1221,107.5398,107.9525,29700.0
2014-03-05 09:50:00,146.47,147.0,146.23,146.38,46000.0,107.9599,108.3505,107.783,107.8936,46000.0
2014-03-05 10:00:00,146.38,146.9,146.14,146.73,22800.0,107.8936,108.2768,107.7167,108.1515,22800.0
2014-03-05 10:10:00,146.84,146.91,146.52,146.68,43200.0,108.2326,108.2842,107.9968,108.1147,43200.0
2014-03-05 10:20:00,146.68,146.97,146.68,146.73,32900.0,108.1147,108.3284,108.1147,108.1515,32900.0
2014-03-05 10:30:00,146.84,146.98,146.58,146.69,27600.0,108.2326,108.3358,108.041,108.1221,27600.0
2014-03-05 10:40:00,146.68,146.82,146.1,146.1,16200.0,108.1147,108.2179,107.6872,107.6872,16200.0
2014-03-05 10:50:00,146.19,146.32,146.05,146.16,21600.0,107.7535,107.8493,107.6503,107.7314,21600.0
2014-03-05 11:00:00,146.21,146.52,146.17,146.17,29600.0,107.7683,107.9968,107.7388,107.7388,29600.0
2014-03-05 11:10:00,146.1,146.21,145.94,145.99,7800.0,107.6872,107.7683,107.5692,107.6061,7800.0
2014-03-05 11:20:00,145.93,145.97,145.67,145.88,23100.0,107.5619,107.5914,107.3702,107.525,23100.0
2014-03-05 11:30:00,145.8,145.82,145.52,145.76,14700.0,107.4661,107.4808,107.2597,107.4366,14700.0
2014-03-05 11:40:00,145.75,145.78,145.63,145.63,16700.0,107.4292,107.4513,107.3408,107.3408,16700.0
2014-03-05 11:50:00,145.62,145.73,145.54,145.54,9400.0,107.3334,107.4145,107.2744,107.2744,9400.0
2014-03-05 12:00:00,145.55,145.7,145.45,145.48,12400.0,107.2818,107.3923,107.2081,107.2302,12400.0
2014-03-05 12:10:00,145.49,145.5,145.28,145.34,19600.0,107.2376,107.2449,107.0828,107.127,19600.0
2014-03-05 12:20:00,145.32,145.45,145.23,145.28,11000.0,107.1123,107.2081,107.0459,107.0828,11000.0
2014-03-05 12:30:00,145.26,145.39,145.2,145.29,12300.0,107.068,107.1639,107.0238,107.0901,12300.0
2014-03-05 12:40:00,145.3,145.3,145.13,145.23,10800.0,107.0975,107.0975,106.9722,107.0459,10800.0
2014-03-05 12:50:00,145.23,145.26,145.1,145.24,9500.0,107.0459,107.068,106.9501,107.0533,9500.0
2014-03-05 13:00:00,145.22,145.24,144.96,145.03,15200.0,107.0385,107.0533,106.8469,106.8985,15200.0
2014-03-05 13:10:00,145.03,145.27,145.03,145.17,9800.0,106.8985,107.0754,106.8985,107.0017,9800.0
2014-03-05 13:20:00,145.18,145.24,145.05,145.06,6200.0,107.0091,107.0533,106.9132,106.9206,6200.0
2014-03-05 13:30:00,145.1,145.16,145.01,145.05,9000.0,106.9501,106.9943,106.8838,106.9132,9000.0
2014-03-05 13:40:00,145.07,145.1,144.9,144.93,10500.0,106.928,106.9501,106.8027,106.8248,10500.0
2014-03-05 13:50:00,144.93,144.96,144.83,144.96,6000.0,106.8248,106.8469,106.7511,106.8469,6000.0
2014-03-05 14:00:00,144.99,145.17,144.94,145.15,19100.0,106.869,107.0017,106.8322,106.987,19100.0
2014-03-05 14:10:00,145.15,145.34,145.06,145.15,19400.0,106.987,107.127,106.9206,106.987,19400.0
2014-03-05 14:20:00,145.11,145.19,144.93,144.94,7400.0,106.9575,107.0164,106.8248,106.8322,7400.0
2014-03-05 14:30:00,144.98,145.2,144.93,145.2,7000.0,106.8616,107.0238,106.8248,107.0238,7000.0
2014-03-05 14:40:00,145.17,145.3,145.08,145.3,9700.0,107.0017,107.0975,106.9354,107.0975,9700.0
2014-03-05 14:50:00,145.26,145.39,145.21,145.26,14100.0,107.068,107.1639,107.0312,107.068,14100.0
2014-03-05 15:00:00,145.3,145.3,145.12,145.14,17600.0,107.0975,107.0975,106.9648,106.9796,17600.0
2014-03-05 15:10:00,145.15,145.4,145.15,145.31,36100.0,106.987,107.1712,106.987,107.1049,36100.0
2014-03-05 15:20:00,145.3,145.53,145.28,145.3,56100.0,107.0975,107.267,107.0828,107.0975,56100.0
2014-03-05 15:30:00,145.3,145.39,145.15,145.21,16000.0,107.0975,107.1639,106.987,107.0312,16000.0
2014-03-05 15:40:00,145.27,145.27,145.02,145.18,29100.0,107.0754,107.0754,106.8911,107.0091,29100.0
2014-03-05 15:50:00,145.18,145.39,145.15,145.26,77900.0,107.0091,107.1639,106.987,107.068,77900.0
2014-03-06 09:30:00,145.93,146.56,145.93,146.13,40700.0,107.5619,108.0262,107.5619,107.7093,40700.0
2014-03-06 09:40:00,146.34,146.67,146.2,146.44,32000.0,107.8641,108.1073,107.7609,107.9378,32000.0
2014-03-06 09:50:00,146.49,146.78,146.45,146.62,16000.0,107.9746,108.1884,107.9452,108.0705,16000.0
2014-03-06 10:00:00,146.62,146.62,146.27,146.32,10100.0,108.0705,108.0705,107.8125,107.8493,10100.0
2014-03-06 10:10:00,146.41,146.41,145.86,146.13,28500.0,107.9157,107.9157,107.5103,107.7093,28500.0
2014-03-06 10:20:00,146.18,146.4,146.05,146.32,15900.0,107.7461,107.9083,107.6503,107.8493,15900.0
2014-03-06 10:30:00,146.31,146.37,145.96,145.96,22300.0,107.842,107.8862,107.584,107.584,22300.0
2014-03-06 10:40:00,146.03,146.38,145.92,146.31,15000.0,107.6356,107.8936,107.5545,107.842,15000.0
2014-03-06 10:50:00,146.3,146.51,146.3,146.44,13100.0,107.8346,107.9894,107.8346,107.9378,13100.0
2014-03-06 11:00:00,146.39,146.47,146.3,146.38,15900.0,107.9009,107.9599,107.8346,107.8936,15900.0
2014-03-06 11:10:00,146.34,146.59,146.34,146.54,14400.0,107.8641,108.0483,107.8641,108.0115,14400.0
2014-03-06 11:20:00,146.61,146.79,146.59,146.71,28800.0,108.0631,108.1958,108.0483,108.1368,28800.0
2014-03-06 11:30:00,146.76,146.89,146.72,146.72,22800.0,108.1736,108.2695,108.1442,108.1442,22800.0
2014-03-06 11:40:00,146.73,146.81,146.59,146.8,9500.0,108.1515,108.2105,108.0483,108.2031,9500.0
2014-03-06 11:50:00,146.77,146.81,146.71,146.73,15900.0,108.181,108.2105,108.1368,108.1515,15900.0
2014-03-06 12:00:00,146.73,146.8,146.66,146.66,4400.0,108.1515,108.2031,108.0999,108.0999,4400.0
2014-03-06 12:10:00,146.73,146.75,146.56,146.56,6500.0,108.1515,108.1663,108.0262,108.0262,6500.0
2014-03-06 12:20:00,146.61,146.64,146.35,146.36,6100.0,108.0631,108.0852,107.8714,107.8788,6100.0
2014-03-06 12:30:00,146.43,146.46,146.36,146.44,6000.0,107.9304,107.9525,107.8788,107.9378,6000.0
2014-03-06 12:40:00,146.38,146.5,146.3,146.36,12500.0,107.8936,107.982,107.8346,107.8788,12500.0
2014-03-06 12:50:00,146.44,146.57,146.31,146.52,16400.0,107.9378,108.0336,107.842,107.9968,16400.0
2014-03-06 13:00:00,146.56,146.66,146.52,146.6,10700.0,108.0262,108.0999,107.9968,108.0557,10700.0
2014-03-06 13:10:00,146.59,146.6,146.42,146.53,10500.0,108.0483,108.0557,107.923,108.0041,10500.0
2014-03-06 13:20:00,146.54,146.55,146.34,146.38,7300.0,108.0115,108.0189,107.8641,107.8936,7300.0
2014-03-06 13:30:00,146.33,146.53,146.33,146.36,13100.0,107.8567,108.0041,107.8567,107.8788,13100.0
2014-03-06 13:40:00,146.34,146.38,146.05,146.05,12500.0,107.8641,107.8936,107.6503,107.6503,12500.0
2014-03-06 13:50:00,146.01,146.1,145.94,146.0,9100.0,107.6208,107.6872,107.5692,107.6135,9100.0
2014-03-06 14:00:00,146.01,146.18,145.99,146.18,7300.0,107.6208,107.7461,107.6061,107.7461,7300.0
2014-03-06 14:10:00,146.14,146.22,146.04,146.09,13300.0,107.7167,107.7756,107.643,107.6798,13300.0
2014-03-06 14:20:00,146.18,146.38,146.14,146.34,7100.0,107.7461,107.8936,107.7167,107.8641,7100.0
2014-03-06 14:30:00,146.33,146.35,146.24,146.32,7300.0,107.8567,107.8714,107.7904,107.8493,7300.0
2014-03-06 14:40:00,146.38,146.5,146.37,146.4,10500.0,107.8936,107.982,107.8862,107.9083,10500.0
2014-03-06 14:50:00,146.38,146.5,146.38,146.48,7600.0,107.8936,107.982,107.8936,107.9673,7600.0
2014-03-06 15:00:00,146.44,146.48,146.32,146.33,12500.0,107.9378,107.9673,107.8493,107.8567,12500.0
2014-03-06 15:10:00,146.33,146.46,146.33,146.44,12900.0,107.8567,107.9525,107.8567,107.9378,12900.0
2014-03-06 15:20:00,146.47,146.61,146.43,146.58,23300.0,107.9599,108.0631,107.9304,108.041,23300.0
2014-03-06 15:30:00,146.59,146.59,146.37,146.37,14900.0,108.0483,108.0483,107.8862,107.8862,14900.0
2014-03-06 15:40:00,146.4,146.41,146.17,146.19,46200.0,107.9083,107.9157,107.7388,107.7535,46200.0
2014-03-06 15:50:00,146.19,146.27,146.05,146.14,87700.0,107.7535,107.8125,107.6503,107.7167,87700.0
2014-03-07 09:30:00,146.8,146.9,146.0,146.78,30600.0,108.2031,108.2768,107.6135,108.1884,30600.0
2014-03-07 09:40:00,146.53,146.9,145.99,146.0,19600.0,108.0041,108.2768,107.6061,107.6135,19600.0
2014-03-07 09:50:00,146.01,146.26,145.8,146.03,83100.0,107.6208,107.8051,107.4661,107.6356,83100.0
2014-03-07 10:00:00,146.02,146.88,145.87,146.86,15900.0,107.6282,108.2621,107.5176,108.2474,15900.0
2014-03-07 10:10:00,146.86,146.98,146.79,146.79,18200.0,108.2474,108.3358,108.1958,108.1958,18200.0
2014-03-07 10:20:00,146.82,146.9,146.64,146.83,18500.0,108.2179,108.2768,108.0852,108.2252,18500.0
2014-03-07 10:30:00,146.79,146.96,146.49,146.49,8300.0,108.1958,108.3211,107.9746,107.9746,8300.0
2014-03-07 10:40:00,146.58,146.87,146.53,146.79,23500.0,108.041,108.2547,108.0041,108.1958,23500.0
2014-03-07 10:50:00,146.81,146.91,146.53,146.65,20500.0,108.2105,108.2842,108.0041,108.0926,20500.0
2014-03-07 11:00:00,146.52,146.52,146.03,146.33,11900.0,107.9968,107.9968,107.6356,107.8567,11900.0
2014-03-07 11:10:00,146.28,146.28,145.93,145.99,10100.0,107.8199,107.8199,107.5619,107.6061,10100.0
2014-03-07 11:20:00,146.05,146.11,145.87,145.95,39200.0,107.6503,107.6945,107.5176,107.5766,39200.0
2014-03-07 11:30:00,145.9,146.14,145.89,146.07,13800.0,107.5398,107.7167,107.5324,107.6651,13800.0
2014-03-07 11:40:00,146.06,146.29,146.0,146.19,10100.0,107.6577,107.8272,107.6135,107.7535,10100.0
2014-03-07 11:50:00,146.1,146.35,145.95,146.35,10100.0,107.6872,107.8714,107.5766,107.8714,10100.0
2014-03-07 12:00:00,146.33,146.34,146.09,146.25,16100.0,107.8567,107.8641,107.6798,107.7977,16100.0
2014-03-07 12:10:00,146.16,146.33,146.11,146.2,4400.0,107.7314,107.8567,107.6945,107.7609,4400.0
2014-03-07 12:20:00,146.2,146.48,146.2,146.45,4800.0,107.7609,107.9673,107.7609,107.9452,4800.0
2014-03-07 12:30:00,146.5,146.5,146.1,146.15,17700.0,107.982,107.982,107.6872,107.724,17700.0
2014-03-07 12:40:00,146.15,146.18,145.9,145.92,9000.0,107.724,107.7461,107.5398,107.5545,9000.0
2014-03-07 12:50:00,145.9,146.0,145.85,145.89,8600.0,107.5398,107.6135,107.5029,107.5324,8600.0
2014-03-07 13:00:00,145.86,145.95,145.67,145.9,15700.0,107.5103,107.5766,107.3702,107.5398,15700.0
2014-03-07 13:10:00,145.9,145.98,145.77,145.88,7800.0,107.5398,107.5987,107.4439,107.525,7800.0
2014-03-07 13:20:00,145.86,145.98,145.71,145.71,7900.0,107.5103,107.5987,107.3997,107.3997,7900.0
2014-03-07 13:30:00,145.74,145.74,145.54,145.58,3400.0,107.4218,107.4218,107.2744,107.3039,3400.0
2014-03-07 13:40:00,145.56,145.56,145.42,145.43,9600.0,107.2892,107.2892,107.186,107.1933,9600.0
2014-03-07 13:50:00,145.46,145.53,145.39,145.44,10300.0,107.2154,107.267,107.1639,107.2007,10300.0
2014-03-07 14:00:00,145.43,145.51,145.29,145.31,13800.0,107.1933,107.2523,107.0901,107.1049,13800.0
2014-03-07 14:10:00,145.29,145.46,145.08,145.11,20400.0,107.0901,107.2154,106.9354,106.9575,20400.0
2014-03-07 14:20:00,145.06,145.24,144.95,145.16,10200.0,106.9206,107.0533,106.8395,106.9943,10200.0
2014-03-07 14:30:00,145.18,145.19,145.0,145.1,9200.0,107.0091,107.0164,106.8764,106.9501,9200.0
2014-03-07 14:40:00,145.11,145.26,145.09,145.26,11000.0,106.9575,107.068,106.9427,107.068,11000.0
2014-03-07 14:50:00,145.27,145.5,145.27,145.32,20200.0,107.0754,107.2449,107.0754,107.1123,20200.0
2014-03-07 15:00:00,145.34,145.5,145.32,145.46,14800.0,107.127,107.2449,107.1123,107.2154,14800.0
2014-03-07 15:10:00,145.43,145.47,145.34,145.35,15200.0,107.1933,107.2228,107.127,107.1344,15200.0
2014-03-07 15:20:00,145.39,145.47,145.3,145.3,36200.0,107.1639,107.2228,107.0975,107.0975,36200.0
2014-03-07 15:30:00,145.29,145.36,145.08,145.12,22900.0,107.0901,107.1417,106.9354,106.9648,22900.0
2014-03-07 15:40:00,145.14,145.32,145.09,145.27,20900.0,106.9796,107.1123,106.9427,107.0754,20900.0
2014-03-07 15:50:00,145.27,145.61,145.27,145.61,50800.0,107.0754,107.326,107.0754,107.326,50800.0
2014-03-10 09:30:00,144.4,144.97,144.13,144.3,45400.0,106.4341,106.8543,106.2351,106.3604,45400.0
2014-03-10 09:40:00,144.43,145.33,144.25,145.15,16700.0,106.4563,107.1196,106.3236,106.987,16700.0
2014-03-10 09:50:00,145.15,145.15,144.66,144.74,15100.0,106.987,106.987,106.6258,106.6848,15100.0
2014-03-10 10:00:00,144.74,144.78,144.35,144.42,21200.0,106.6848,106.7142,106.3973,106.4489,21200.0
2014-03-10 10:10:00,144.38,144.41,144.2,144.34,27200.0,106.4194,106.4415,106.2867,106.3899,27200.0
2014-03-10 10:20:00,144.35,144.46,143.83,143.89,36100.0,106.3973,106.4784,106.014,106.0582,36100.0
2014-03-10 10:30:00,143.81,143.91,143.51,143.63,38900.0,105.9993,106.073,105.7781,105.8666,38900.0
2014-03-10 10:40:00,143.61,143.61,143.06,143.47,62100.0,105.8519,105.8519,105.4465,105.7487,62100.0
2014-03-10 10:50:00,143.51,143.61,143.31,143.34,28800.0,105.7781,105.8519,105.6307,105.6528,28800.0
2014-03-10 11:00:00,143.33,143.65,143.18,143.63,11800.0,105.6455,105.8813,105.5349,105.8666,11800.0
2014-03-10 11:10:00,143.59,143.8,143.34,143.64,18400.0,105.8371,105.9919,105.6528,105.874,18400.0
2014-03-10 11:20:00,143.62,144.29,143.56,144.21,13100.0,105.8592,106.3531,105.815,106.2941,13100.0
2014-03-10 11:30:00,144.15,144.15,143.89,143.89,6600.0,106.2499,106.2499,106.0582,106.0582,6600.0
2014-03-10 11:40:00,143.9,144.11,143.86,143.95,7100.0,106.0656,106.2204,106.0361,106.1025,7100.0
2014-03-10 11:50:00,143.96,143.96,143.52,143.72,9400.0,106.1098,106.1098,105.7855,105.9329,9400.0
2014-03-10 12:00:00,143.72,143.83,143.64,143.66,13500.0,105.9329,106.014,105.874,105.8887,13500.0
2014-03-10 12:10:00,143.7,144.08,143.64,144.08,9000.0,105.9182,106.1983,105.874,106.1983,9000.0
2014-03-10 12:20:00,144.12,144.15,143.95,144.04,5100.0,106.2278,106.2499,106.1025,106.1688,5100.0
2014-03-10 12:30:00,144.13,144.15,144.0,144.09,6000.0,106.2351,106.2499,106.1393,106.2056,6000.0
2014-03-10 12:40:00,144.13,144.17,144.02,144.14,6200.0,106.2351,106.2646,106.1541,106.2425,6200.0
2014-03-10 12:50:00,144.15,144.52,144.13,144.42,5900.0,106.2499,106.5226,106.2351,106.4489,5900.0
2014-03-10 13:00:00,144.4,144.47,144.19,144.26,10500.0,106.4341,106.4857,106.2794,106.331,10500.0
2014-03-10 13:10:00,144.26,144.33,144.09,144.11,10500.0,106.331,106.3825,106.2056,106.2204,10500.0
2014-03-10 13:20:00,144.09,144.12,143.95,144.03,9200.0,106.2056,106.2278,106.1025,106.1614,9200.0
2014-03-10 13:30:00,143.99,144.0,143.61,143.63,9700.0,106.1319,106.1393,105.8519,105.8666,9700.0
2014-03-10 13:40:00,143.63,143.64,143.5,143.52,13000.0,105.8666,105.874,105.7708,105.7855,13000.0
2014-03-10 13:50:00,143.52,143.58,143.41,143.44,16200.0,105.7855,105.8297,105.7044,105.7265,16200.0
2014-03-10 14:00:00,143.46,143.5,143.3,143.48,19700.0,105.7413,105.7708,105.6234,105.756,19700.0
2014-03-10 14:10:00,143.47,143.58,143.37,143.58,22400.0,105.7487,105.8297,105.675,105.8297,22400.0
2014-03-10 14:20:00,143.57,143.76,143.57,143.73,12400.0,105.8224,105.9624,105.8224,105.9403,12400.0
2014-03-10 14:30:00,143.74,143.77,143.61,143.77,11800.0,105.9477,105.9698,105.8519,105.9698,11800.0
2014-03-10 14:40:00,143.77,143.92,143.72,143.8,19600.0,105.9698,106.0803,105.9329,105.9919,19600.0
2014-03-10 14:50:00,143.78,143.83,143.67,143.71,22900.0,105.9772,106.014,105.8961,105.9256,22900.0
2014-03-10 15:00:00,143.8,143.8,143.59,143.6,15200.0,105.9919,105.9919,105.8371,105.8445,15200.0
2014-03-10 15:10:00,143.59,143.59,143.28,143.46,26700.0,105.8371,105.8371,105.6086,105.7413,26700.0
2014-03-10 15:20:00,143.49,143.68,143.48,143.65,12400.0,105.7634,105.9034,105.756,105.8813,12400.0
2014-03-10 15:30:00,143.7,143.81,143.64,143.76,37800.0,105.9182,105.9993,105.874,105.9624,37800.0
2014-03-10 15:40:00,143.76,143.91,143.72,143.89,32500.0,105.9624,106.073,105.9329,106.0582,32500.0
2014-03-10 15:50:00,143.91,143.95,143.69,143.9,88600.0,106.073,106.1025,105.9108,106.0656,88600.0
2014-03-11 09:30:00,145.43,145.85,143.92,144.02,100900.0,107.1933,107.5029,106.0803,106.1541,100900.0
2014-03-11 09:40:00,143.94,144.61,143.67,143.8,68100.0,106.0951,106.5889,105.8961,105.9919,68100.0
2014-03-11 09:50:00,143.97,144.13,143.54,144.1,37100.0,106.1172,106.2351,105.8003,106.213,37100.0
2014-03-11 10:00:00,144.13,144.26,143.67,144.26,24100.0,106.2351,106.331,105.8961,106.331,24100.0
2014-03-11 10:10:00,144.25,144.33,143.89,144.29,27900.0,106.3236,106.3825,106.0582,106.3531,27900.0
2014-03-11 10:20:00,144.39,144.45,144.27,144.41,24300.0,106.4268,106.471,106.3383,106.4415,24300.0
2014-03-11 10:30:00,144.47,144.75,144.36,144.57,41600.0,106.4857,106.6921,106.4047,106.5594,41600.0
2014-03-11 10:40:00,144.59,144.85,144.5,144.85,41000.0,106.5742,106.7658,106.5079,106.7658,41000.0
2014-03-11 10:50:00,144.96,145.26,144.96,145.22,14000.0,106.8469,107.068,106.8469,107.0385,14000.0
2014-03-11 11:00:00,145.23,145.31,145.1,145.1,9400.0,107.0459,107.1049,106.9501,106.9501,9400.0
2014-03-11 11:10:00,145.13,145.31,145.05,145.2,25600.0,106.9722,107.1049,106.9132,107.0238,25600.0
2014-03-11 11:20:00,145.23,145.48,145.23,145.48,12100.0,107.0459,107.2302,107.0459,107.2302,12100.0
2014-03-11 11:30:00,145.44,145.58,145.33,145.57,28500.0,107.2007,107.3039,107.1196,107.2965,28500.0
2014-03-11 11:40:00,145.56,145.56,144.8,144.86,31000.0,107.2892,107.2892,106.729,106.7732,31000.0
2014-03-11 11:50:00,144.89,144.89,144.43,144.54,53800.0,106.7953,106.7953,106.4563,106.5373,53800.0
2014-03-11 12:00:00,144.54,144.55,144.25,144.3,11900.0,106.5373,106.5447,106.3236,106.3604,11900.0
2014-03-11 12:10:00,144.22,144.27,143.83,143.89,23500.0,106.3015,106.3383,106.014,106.0582,23500.0
2014-03-11 12:20:00,143.84,144.11,143.76,144.05,9800.0,106.0214,106.2204,105.9624,106.1762,9800.0
2014-03-11 12:30:00,143.99,144.05,143.8,143.8,11300.0,106.1319,106.1762,105.9919,105.9919,11300.0
2014-03-11 12:40:00,143.82,143.83,143.55,143.78,30400.0,106.0066,106.014,105.8076,105.9772,30400.0
2014-03-11 12:50:00,143.82,143.91,143.65,143.67,21500.0,106.0066,106.073,105.8813,105.8961,21500.0
2014-03-11 13:00:00,143.71,143.78,143.61,143.63,11300.0,105.9256,105.9772,105.8519,105.8666,11300.0
2014-03-11 13:10:00,143.68,143.84,143.54,143.84,33400.0,105.9034,106.0214,105.8003,106.0214,33400.0
2014-03-11 13:20:00,143.85,143.85,143.33,143.36,20400.0,106.0288,106.0288,105.6455,105.6676,20400.0
2014-03-11 13:30:00,143.32,143.37,143.09,143.13,54500.0,105.6381,105.675,105.4686,105.4981,54500.0
2014-03-11 13:40:00,143.15,143.51,143.13,143.51,24300.0,105.5128,105.7781,105.4981,105.7781,24300.0
2014-03-11 13:50:00,143.44,143.5,143.2,143.24,13400.0,105.7265,105.7708,105.5496,105.5791,13400.0
2014-03-11 14:00:00,143.25,143.29,143.06,143.06,21600.0,105.5865,105.616,105.4465,105.4465,21600.0
2014-03-11 14:10:00,143.07,143.21,142.98,142.99,23300.0,105.4538,105.557,105.3875,105.3949,23300.0
2014-03-11 14:20:00,142.99,143.02,142.64,142.8,23600.0,105.3949,105.417,105.1369,105.2548,23600.0
2014-03-11 14:30:00,142.79,142.81,142.5,142.58,17600.0,105.2474,105.2622,105.0337,105.0927,17600.0
2014-03-11 14:40:00,142.63,142.83,142.56,142.8,21400.0,105.1295,105.2769,105.0779,105.2548,21400.0
2014-03-11 14:50:00,142.79,142.93,142.77,142.8,11600.0,105.2474,105.3506,105.2327,105.2548,11600.0
2014-03-11 15:00:00,142.8,142.8,142.38,142.48,30500.0,105.2548,105.2548,104.9452,105.019,30500.0
2014-03-11 15:10:00,142.48,142.6,142.37,142.52,19800.0,105.019,105.1074,104.9379,105.0484,19800.0
2014-03-11 15:20:00,142.46,142.76,142.46,142.67,16800.0,105.0042,105.2253,105.0042,105.159,16800.0
2014-03-11 15:30:00,142.66,142.81,142.57,142.71,29900.0,105.1516,105.2622,105.0853,105.1885,29900.0
2014-03-11 15:40:00,142.75,142.82,142.63,142.72,32900.0,105.218,105.2696,105.1295,105.1959,32900.0
2014-03-11 15:50:00,142.71,142.94,142.71,142.9,66500.0,105.1885,105.358,105.1885,105.3285,66500.0
2014-03-12 09:30:00,141.8,142.38,141.7,142.16,58100.0,104.5177,104.9452,104.444,104.7831,58100.0
2014-03-12 09:40:00,142.15,142.21,141.24,141.69,28600.0,104.7757,104.8199,104.105,104.4367,28600.0
2014-03-12 09:50:00,141.69,141.77,141.17,141.19,31400.0,104.4367,104.4956,104.0534,104.0681,31400.0
2014-03-12 10:00:00,141.25,141.57,140.75,140.96,133700.0,104.1123,104.3482,103.7438,103.8986,133700.0
2014-03-12 10:10:00,141.0,141.34,140.58,140.97,133900.0,103.9281,104.1787,103.6185,103.906,133900.0
2014-03-12 10:20:00,140.97,141.5,140.93,141.24,55100.0,103.906,104.2966,103.8765,104.105,55100.0
2014-03-12 10:30:00,141.28,141.77,141.2,141.4,27300.0,104.1345,104.4956,104.0755,104.2229,27300.0
2014-03-12 10:40:00,141.45,141.92,141.23,141.23,45300.0,104.2598,104.6062,104.0976,104.0976,45300.0
2014-03-12 10:50:00,141.25,141.86,141.11,141.75,29400.0,104.1123,104.562,104.0092,104.4809,29400.0
2014-03-12 11:00:00,141.86,142.17,141.8,142.04,17000.0,104.562,104.7905,104.5177,104.6946,17000.0
2014-03-12 11:10:00,142.0,142.47,142.0,142.2,37400.0,104.6652,105.0116,104.6652,104.8126,37400.0
2014-03-12 11:20:00,142.26,142.59,142.23,142.38,20500.0,104.8568,105.1,104.8347,104.9452,20500.0
2014-03-12 11:30:00,142.44,142.58,142.28,142.34,19100.0,104.9895,105.0927,104.8715,104.9158,19100.0
2014-03-12 11:40:00,142.36,142.36,141.82,141.82,44500.0,104.9305,104.9305,104.5325,104.5325,44500.0
2014-03-12 11:50:00,141.86,141.94,141.72,141.81,8700.0,104.562,104.6209,104.4588,104.5251,8700.0
2014-03-12 12:00:00,141.81,142.07,141.68,141.91,17600.0,104.5251,104.7168,104.4293,104.5988,17600.0
2014-03-12 12:10:00,141.89,141.93,141.65,141.91,6800.0,104.5841,104.6136,104.4072,104.5988,6800.0
2014-03-12 12:20:00,141.91,142.05,141.74,141.77,7000.0,104.5988,104.702,104.4735,104.4956,7000.0
2014-03-12 12:30:00,141.75,141.78,141.54,141.64,23400.0,104.4809,104.503,104.3261,104.3998,23400.0
2014-03-12 12:40:00,141.64,141.95,141.58,141.76,16800.0,104.3998,104.6283,104.3556,104.4883,16800.0
2014-03-12 12:50:00,141.78,142.14,141.78,142.13,12500.0,104.503,104.7683,104.503,104.761,12500.0
2014-03-12 13:00:00,142.1,142.2,141.93,142.09,23900.0,104.7389,104.8126,104.6136,104.7315,23900.0
2014-03-12 13:10:00,142.05,142.31,142.02,142.31,28100.0,104.702,104.8936,104.6799,104.8936,28100.0
2014-03-12 13:20:00,142.28,142.33,142.15,142.32,17800.0,104.8715,104.9084,104.7757,104.901,17800.0
2014-03-12 13:30:00,142.31,142.48,142.21,142.34,18900.0,104.8936,105.019,104.8199,104.9158,18900.0
2014-03-12 13:40:00,142.35,142.4,142.29,142.36,10900.0,104.9231,104.96,104.8789,104.9305,10900.0
2014-03-12 13:50:00,142.35,142.45,142.28,142.28,12800.0,104.9231,104.9968,104.8715,104.8715,12800.0
2014-03-12 14:00:00,142.32,142.47,142.28,142.38,26100.0,104.901,105.0116,104.8715,104.9452,26100.0
2014-03-12 14:10:00,142.33,142.46,142.32,142.44,19900.0,104.9084,105.0042,104.901,104.9895,19900.0
2014-03-12 14:20:00,142.45,142.64,142.44,142.51,12500.0,104.9968,105.1369,104.9895,105.0411,12500.0
2014-03-12 14:30:00,142.54,142.55,142.41,142.55,14400.0,105.0632,105.0705,104.9674,105.0705,14400.0
2014-03-12 14:40:00,142.55,142.69,142.48,142.66,17400.0,105.0705,105.1737,105.019,105.1516,17400.0
2014-03-12 14:50:00,142.63,142.7,142.56,142.56,13000.0,105.1295,105.1811,105.0779,105.0779,13000.0
2014-03-12 15:00:00,142.55,142.72,142.55,142.65,38100.0,105.0705,105.1959,105.0705,105.1443,38100.0
2014-03-12 15:10:00,142.68,142.69,142.29,142.37,55600.0,105.1664,105.1737,104.8789,104.9379,55600.0
2014-03-12 15:20:00,142.38,142.69,142.38,142.62,38600.0,104.9452,105.1737,104.9452,105.1221,38600.0
2014-03-12 15:30:00,142.61,142.77,142.58,142.74,56100.0,105.1148,105.2327,105.0927,105.2106,56100.0
2014-03-12 15:40:00,142.75,142.9,142.56,142.87,60600.0,105.218,105.3285,105.0779,105.3064,60600.0
2014-03-12 15:50:00,142.87,143.11,142.85,143.04,92600.0,105.3064,105.4833,105.2917,105.4317,92600.0
2014-03-13 09:30:00,143.52,143.78,143.25,143.58,32400.0,105.7855,105.9772,105.5865,105.8297,32400.0
2014-03-13 09:40:00,143.58,143.96,143.24,143.43,21600.0,105.8297,106.1098,105.5791,105.7192,21600.0
2014-03-13 09:50:00,143.37,143.53,143.16,143.35,8200.0,105.675,105.7929,105.5202,105.6602,8200.0
2014-03-13 10:00:00,143.21,143.42,143.0,143.03,13500.0,105.557,105.7118,105.4022,105.4243,13500.0
2014-03-13 10:10:00,143.0,143.18,142.88,142.92,22500.0,105.4022,105.5349,105.3138,105.3433,22500.0
2014-03-13 10:20:00,142.93,143.2,142.9,143.09,19400.0,105.3506,105.5496,105.3285,105.4686,19400.0
2014-03-13 10:30:00,143.08,143.13,142.75,142.96,26600.0,105.4612,105.4981,105.218,105.3728,26600.0
2014-03-13 10:40:00,142.94,142.94,142.47,142.5,26900.0,105.358,105.358,105.0116,105.0337,26900.0
2014-03-13 10:50:00,142.52,142.75,142.48,142.53,7900.0,105.0484,105.218,105.019,105.0558,7900.0
2014-03-13 11:00:00,142.48,142.63,142.37,142.63,13500.0,105.019,105.1295,104.9379,105.1295,13500.0
2014-03-13 11:10:00,142.54,142.82,142.44,142.73,9500.0,105.0632,105.2696,104.9895,105.2032,9500.0
2014-03-13 11:20:00,142.69,142.7,142.28,142.47,24600.0,105.1737,105.1811,104.8715,105.0116,24600.0
2014-03-13 11:30:00,142.44,142.61,142.3,142.56,6300.0,104.9895,105.1148,104.8863,105.0779,6300.0
2014-03-13 11:40:00,142.56,142.71,142.5,142.57,12700.0,105.0779,105.1885,105.0337,105.0853,12700.0
2014-03-13 11:50:00,142.59,142.59,142.35,142.37,8100.0,105.1,105.1,104.9231,104.9379,8100.0
2014-03-13 12:00:00,142.35,142.44,142.08,142.28,24600.0,104.9231,104.9895,104.7241,104.8715,24600.0
2014-03-13 12:10:00,142.29,142.32,142.03,142.15,13500.0,104.8789,104.901,104.6873,104.7757,13500.0
2014-03-13 12:20:00,142.2,142.25,141.85,142.02,9400.0,104.8126,104.8494,104.5546,104.6799,9400.0
2014-03-13 12:30:00,141.91,141.91,141.55,141.64,10400.0,104.5988,104.5988,104.3335,104.3998,10400.0
2014-03-13 12:40:00,141.57,141.84,141.54,141.54,7300.0,104.3482,104.5472,104.3261,104.3261,7300.0
2014-03-13 12:50:00,141.6,141.69,141.36,141.49,12700.0,104.3703,104.4367,104.1934,104.2892,12700.0
2014-03-13 13:00:00,141.4,141.43,140.69,140.9,38600.0,104.2229,104.245,103.6996,103.8544,38600.0
2014-03-13 13:10:00,140.85,141.12,140.85,141.1,11300.0,103.8175,104.0165,103.8175,104.0018,11300.0
2014-03-13 13:20:00,141.0,141.52,140.99,141.42,10200.0,103.9281,104.3114,103.9207,104.2376,10200.0
2014-03-13 13:30:00,141.36,141.39,141.0,141.0,9900.0,104.1934,104.2155,103.9281,103.9281,9900.0
2014-03-13 13:40:00,141.0,141.4,140.95,141.3,8300.0,103.9281,104.2229,103.8912,104.1492,8300.0
2014-03-13 13:50:00,141.21,141.37,141.09,141.34,18700.0,104.0829,104.2008,103.9944,104.1787,18700.0
2014-03-13 14:00:00,141.33,141.35,140.94,140.94,16700.0,104.1713,104.1861,103.8839,103.8839,16700.0
2014-03-13 14:10:00,140.98,141.18,140.84,140.97,15100.0,103.9133,104.0608,103.8101,103.906,15100.0
2014-03-13 14:20:00,140.97,140.97,140.75,140.91,15400.0,103.906,103.906,103.7438,103.8617,15400.0
2014-03-13 14:30:00,140.88,140.98,140.75,140.77,16700.0,103.8396,103.9133,103.7438,103.7585,16700.0
2014-03-13 14:40:00,140.84,140.95,140.37,140.55,35300.0,103.8101,103.8912,103.4637,103.5964,35300.0
2014-03-13 14:50:00,140.58,140.62,140.26,140.33,16800.0,103.6185,103.648,103.3826,103.4342,16800.0
2014-03-13 15:00:00,140.37,140.4,139.9,139.9,41100.0,103.4637,103.4858,103.1173,103.1173,41100.0
2014-03-13 15:10:00,139.9,140.04,139.79,139.82,28700.0,103.1173,103.2205,103.0362,103.0583,28700.0
2014-03-13 15:20:00,139.83,140.24,139.82,140.19,30100.0,103.0657,103.3679,103.0583,103.331,30100.0
2014-03-13 15:30:00,140.19,140.66,140.06,140.62,42400.0,103.331,103.6775,103.2352,103.648,42400.0
2014-03-13 15:40:00,140.62,140.85,140.57,140.82,48600.0,103.648,103.8175,103.6111,103.7954,48600.0
2014-03-13 15:50:00,140.82,140.83,140.5,140.6,89300.0,103.7954,103.8028,103.5595,103.6332,89300.0
2014-03-14 09:30:00,140.24,140.97,140.15,140.49,38900.0,103.3679,103.906,103.3016,103.5522,38900.0
2014-03-14 09:40:00,140.61,141.24,140.61,140.79,27900.0,103.6406,104.105,103.6406,103.7733,27900.0
2014-03-14 09:50:00,140.77,140.78,139.59,139.89,73900.0,103.7585,103.7659,102.8888,103.1099,73900.0
2014-03-14 10:00:00,139.82,140.87,139.79,140.87,24800.0,103.0583,103.8323,103.0362,103.8323,24800.0
2014-03-14 10:10:00,140.87,140.89,140.51,140.51,30600.0,103.8323,103.847,103.5669,103.5669,30600.0
2014-03-14 10:20:00,140.61,140.61,139.96,140.4,15700.0,103.6406,103.6406,103.1615,103.4858,15700.0
2014-03-14 10:30:00,140.39,140.59,140.08,140.28,12300.0,103.4785,103.6259,103.25,103.3974,12300.0
2014-03-14 10:40:00,140.3,140.63,140.12,140.3,14600.0,103.4121,103.6554,103.2794,103.4121,14600.0
2014-03-14 10:50:00,140.32,140.44,140.06,140.22,13600.0,103.4269,103.5153,103.2352,103.3532,13600.0
2014-03-14 11:00:00,140.22,140.4,140.05,140.28,8100.0,103.3532,103.4858,103.2279,103.3974,8100.0
2014-03-14 11:10:00,140.26,140.32,139.89,139.93,21700.0,103.3826,103.4269,103.1099,103.1394,21700.0
2014-03-14 11:20:00,139.92,140.02,139.72,139.98,20100.0,103.132,103.2057,102.9846,103.1763,20100.0
2014-03-14 11:30:00,139.99,140.27,139.99,140.25,6800.0,103.1836,103.39,103.1836,103.3753,6800.0
2014-03-14 11:40:00,140.28,140.69,140.26,140.69,9900.0,103.3974,103.6996,103.3826,103.6996,9900.0
2014-03-14 11:50:00,140.71,140.95,140.66,140.72,10400.0,103.7143,103.8912,103.6775,103.7217,10400.0
2014-03-14 12:00:00,140.75,140.84,140.31,140.53,10400.0,103.7438,103.8101,103.4195,103.5816,10400.0
2014-03-14 12:10:00,140.55,140.73,140.43,140.43,16000.0,103.5964,103.7291,103.5079,103.5079,16000.0
2014-03-14 12:20:00,140.44,140.57,140.14,140.16,8600.0,103.5153,103.6111,103.2942,103.3089,8600.0
2014-03-14 12:30:00,140.12,140.51,140.08,140.42,13300.0,103.2794,103.5669,103.25,103.5006,13300.0
2014-03-14 12:40:00,140.41,140.63,140.32,140.6,10300.0,103.4932,103.6554,103.4269,103.6332,10300.0
2014-03-14 12:50:00,140.6,140.72,140.44,140.7,19200.0,103.6332,103.7217,103.5153,103.707,19200.0
2014-03-14 13:00:00,140.72,140.75,140.32,140.38,17700.0,103.7217,103.7438,103.4269,103.4711,17700.0
2014-03-14 13:10:00,140.36,140.5,140.32,140.4,12400.0,103.4563,103.5595,103.4269,103.4858,12400.0
2014-03-14 13:20:00,140.32,140.46,140.16,140.32,7100.0,103.4269,103.5301,103.3089,103.4269,7100.0
2014-03-14 13:30:00,140.3,140.39,140.2,140.2,10400.0,103.4121,103.4785,103.3384,103.3384,10400.0
2014-03-14 13:40:00,140.25,140.26,139.96,139.99,18900.0,103.3753,103.3826,103.1615,103.1836,18900.0
2014-03-14 13:50:00,139.97,140.13,139.84,140.12,16100.0,103.1689,103.2868,103.0731,103.2794,16100.0
2014-03-14 14:00:00,140.07,140.23,140.02,140.19,13800.0,103.2426,103.3605,103.2057,103.331,13800.0
2014-03-14 14:10:00,140.19,140.29,140.02,140.2,19400.0,103.331,103.4048,103.2057,103.3384,19400.0
2014-03-14 14:20:00,140.25,140.35,140.11,140.16,13900.0,103.3753,103.449,103.2721,103.3089,13900.0
2014-03-14 14:30:00,140.14,140.16,139.93,139.94,9400.0,103.2942,103.3089,103.1394,103.1468,9400.0
2014-03-14 14:40:00,139.91,139.96,139.75,139.93,30000.0,103.1247,103.1615,103.0067,103.1394,30000.0
2014-03-14 14:50:00,139.93,139.99,139.53,139.53,13100.0,103.1394,103.1836,102.8446,102.8446,13100.0
2014-03-14 15:00:00,139.51,139.71,139.49,139.6,22900.0,102.8298,102.9772,102.8151,102.8962,22900.0
2014-03-14 15:10:00,139.6,139.66,139.42,139.47,27200.0,102.8962,102.9404,102.7635,102.8003,27200.0
2014-03-14 15:20:00,139.48,139.66,139.47,139.55,25500.0,102.8077,102.9404,102.8003,102.8593,25500.0
2014-03-14 15:30:00,139.57,139.79,139.49,139.56,32500.0,102.8741,103.0362,102.8151,102.8667,32500.0
2014-03-14 15:40:00,139.57,139.62,139.16,139.19,42400.0,102.8741,102.9109,102.5719,102.594,42400.0
2014-03-14 15:50:00,139.21,139.4,139.16,139.37,112400.0,102.6087,102.7488,102.5719,102.7266,112400.0
2014-03-17 09:30:00,140.86,142.96,140.84,142.83,82700.0,103.8249,105.3728,103.8101,105.2769,82700.0
2014-03-17 09:40:00,142.91,143.15,142.64,142.79,34800.0,105.3359,105.5128,105.1369,105.2474,34800.0
2014-03-17 09:50:00,142.81,142.88,142.23,142.28,29300.0,105.2622,105.3138,104.8347,104.8715,29300.0
2014-03-17 10:00:00,142.33,142.83,142.23,142.53,33600.0,104.9084,105.2769,104.8347,105.0558,33600.0
2014-03-17 10:10:00,142.6,143.09,142.5,143.09,55700.0,105.1074,105.4686,105.0337,105.4686,55700.0
2014-03-17 10:20:00,143.09,143.2,143.0,143.07,34900.0,105.4686,105.5496,105.4022,105.4538,34900.0
2014-03-17 10:30:00,143.08,143.17,142.81,142.95,21400.0,105.4612,105.5275,105.2622,105.3654,21400.0
2014-03-17 10:40:00,142.95,143.14,142.68,142.74,33800.0,105.3654,105.5054,105.1664,105.2106,33800.0
2014-03-17 10:50:00,142.79,143.11,142.7,142.84,18400.0,105.2474,105.4833,105.1811,105.2843,18400.0
2014-03-17 11:00:00,142.85,143.14,142.85,143.05,18000.0,105.2917,105.5054,105.2917,105.4391,18000.0
2014-03-17 11:10:00,143.01,143.25,143.01,143.09,24200.0,105.4096,105.5865,105.4096,105.4686,24200.0
2014-03-17 11:20:00,143.09,143.14,142.69,142.81,26000.0,105.4686,105.5054,105.1737,105.2622,26000.0
2014-03-17 11:30:00,142.85,142.96,142.68,142.73,19700.0,105.2917,105.3728,105.1664,105.2032,19700.0
2014-03-17 11:40:00,142.73,142.98,142.65,142.97,19300.0,105.2032,105.3875,105.1443,105.3801,19300.0
2014-03-17 11:50:00,142.94,143.06,142.72,143.0,13000.0,105.358,105.4465,105.1959,105.4022,13000.0
2014-03-17 12:00:00,143.11,143.12,142.81,142.98,9100.0,105.4833,105.4907,105.2622,105.3875,9100.0
2014-03-17 12:10:00,142.97,143.24,142.94,143.07,8900.0,105.3801,105.5791,105.358,105.4538,8900.0
2014-03-17 12:20:00,143.13,143.13,142.94,143.06,8000.0,105.4981,105.4981,105.358,105.4465,8000.0
2014-03-17 12:30:00,143.07,143.14,142.79,142.82,9600.0,105.4538,105.5054,105.2474,105.2696,9600.0
2014-03-17 12:40:00,142.92,142.95,142.72,142.72,20000.0,105.3433,105.3654,105.1959,105.1959,20000.0
2014-03-17 12:50:00,142.77,142.88,142.72,142.79,14500.0,105.2327,105.3138,105.1959,105.2474,14500.0
2014-03-17 13:00:00,142.78,143.11,142.78,142.95,14900.0,105.2401,105.4833,105.2401,105.3654,14900.0
2014-03-17 13:10:00,142.96,143.03,142.85,142.96,9400.0,105.3728,105.4243,105.2917,105.3728,9400.0
2014-03-17 13:20:00,142.94,143.01,142.75,142.8,7300.0,105.358,105.4096,105.218,105.2548,7300.0
2014-03-17 13:30:00,142.82,143.01,142.81,143.01,23200.0,105.2696,105.4096,105.2622,105.4096,23200.0
2014-03-17 13:40:00,142.93,143.11,142.93,143.11,7000.0,105.3506,105.4833,105.3506,105.4833,7000.0
2014-03-17 13:50:00,143.04,143.11,142.98,143.06,14000.0,105.4317,105.4833,105.3875,105.4465,14000.0
2014-03-17 14:00:00,143.06,143.19,143.0,143.06,11900.0,105.4465,105.5423,105.4022,105.4465,11900.0
2014-03-17 14:10:00,143.01,143.08,143.0,143.05,11500.0,105.4096,105.4612,105.4022,105.4391,11500.0
2014-03-17 14:20:00,143.01,143.16,142.8,143.16,18000.0,105.4096,105.5202,105.2548,105.5202,18000.0
2014-03-17 14:30:00,143.23,143.23,142.96,142.96,21300.0,105.5718,105.5718,105.3728,105.3728,21300.0
2014-03-17 14:40:00,142.89,143.03,142.84,142.95,23600.0,105.3212,105.4243,105.2843,105.3654,23600.0
2014-03-17 14:50:00,142.97,143.03,142.91,142.91,10000.0,105.3801,105.4243,105.3359,105.3359,10000.0
2014-03-17 15:00:00,142.89,143.03,142.77,143.03,40900.0,105.3212,105.4243,105.2327,105.4243,40900.0
2014-03-17 15:10:00,142.99,143.31,142.86,142.86,23400.0,105.3949,105.6307,105.299,105.299,23400.0
2014-03-17 15:20:00,142.85,142.92,142.71,142.84,16800.0,105.2917,105.3433,105.1885,105.2843,16800.0
2014-03-17 15:30:00,142.82,142.87,142.71,142.74,24500.0,105.2696,105.3064,105.1885,105.2106,24500.0
2014-03-17 15:40:00,142.74,142.74,142.51,142.61,49500.0,105.2106,105.2106,105.0411,105.1148,49500.0
2014-03-17 15:50:00,142.62,142.82,142.55,142.79,103500.0,105.1221,105.2696,105.0705,105.2474,103500.0
2014-03-18 09:30:00,142.52,143.17,142.21,142.66,40700.0,105.0484,105.5275,104.8199,105.1516,40700.0
2014-03-18 09:40:00,142.47,142.74,142.12,142.74,15400.0,105.0116,105.2106,104.7536,105.2106,15400.0
2014-03-18 09:50:00,142.6,142.95,142.34,142.66,54400.0,105.1074,105.3654,104.9158,105.1516,54400.0
2014-03-18 10:00:00,142.74,143.46,142.74,142.97,53600.0,105.2106,105.7413,105.2106,105.3801,53600.0
2014-03-18 10:10:00,143.02,143.17,142.74,143.07,24900.0,105.417,105.5275,105.2106,105.4538,24900.0
2014-03-18 10:20:00,143.12,143.31,142.99,143.28,10900.0,105.4907,105.6307,105.3949,105.6086,10900.0
2014-03-18 10:30:00,143.35,143.74,143.35,143.38,24100.0,105.6602,105.9477,105.6602,105.6823,24100.0
2014-03-18 10:40:00,143.41,143.51,143.13,143.2,24400.0,105.7044,105.7781,105.4981,105.5496,24400.0
2014-03-18 10:50:00,143.19,143.29,143.11,143.14,6700.0,105.5423,105.616,105.4833,105.5054,6700.0
2014-03-18 11:00:00,143.18,143.39,143.17,143.22,6400.0,105.5349,105.6897,105.5275,105.5644,6400.0
2014-03-18 11:10:00,143.21,143.37,143.18,143.37,24800.0,105.557,105.675,105.5349,105.675,24800.0
2014-03-18 11:20:00,143.38,143.47,143.3,143.34,9500.0,105.6823,105.7487,105.6234,105.6528,9500.0
2014-03-18 11:30:00,143.35,143.43,143.25,143.28,12600.0,105.6602,105.7192,105.5865,105.6086,12600.0
2014-03-18 11:40:00,143.28,143.3,142.91,143.14,13600.0,105.6086,105.6234,105.3359,105.5054,13600.0
2014-03-18 11:50:00,143.13,143.3,143.11,143.19,14200.0,105.4981,105.6234,105.4833,105.5423,14200.0
2014-03-18 12:00:00,143.22,143.28,143.15,143.25,12000.0,105.5644,105.6086,105.5128,105.5865,12000.0
2014-03-18 12:10:00,143.28,143.36,142.96,142.96,4400.0,105.6086,105.6676,105.3728,105.3728,4400.0
2014-03-18 12:20:00,142.96,143.15,142.9,142.91,10100.0,105.3728,105.5128,105.3285,105.3359,10100.0
2014-03-18 12:30:00,142.92,143.16,142.83,143.12,7100.0,105.3433,105.5202,105.2769,105.4907,7100.0
2014-03-18 12:40:00,143.13,143.13,142.62,142.8,34200.0,105.4981,105.4981,105.1221,105.2548,34200.0
2014-03-18 12:50:00,142.81,142.92,142.72,142.72,8100.0,105.2622,105.3433,105.1959,105.1959,8100.0
2014-03-18 13:00:00,142.78,142.83,142.75,142.75,5500.0,105.2401,105.2769,105.218,105.218,5500.0
2014-03-18 13:10:00,142.78,142.78,142.67,142.76,5700.0,105.2401,105.2401,105.159,105.2253,5700.0
2014-03-18 13:20:00,142.73,143.02,142.73,142.94,9100.0,105.2032,105.417,105.2032,105.358,9100.0
2014-03-18 13:30:00,142.96,142.97,142.75,142.76,6900.0,105.3728,105.3801,105.218,105.2253,6900.0
2014-03-18 13:40:00,142.81,143.06,142.78,142.88,12700.0,105.2622,105.4465,105.2401,105.3138,12700.0
2014-03-18 13:50:00,142.88,142.99,142.78,142.84,8100.0,105.3138,105.3949,105.2401,105.2843,8100.0
2014-03-18 14:00:00,142.91,142.93,142.65,142.65,11100.0,105.3359,105.3506,105.1443,105.1443,11100.0
2014-03-18 14:10:00,142.66,142.7,142.47,142.54,13500.0,105.1516,105.1811,105.0116,105.0632,13500.0
2014-03-18 14:20:00,142.55,142.85,142.55,142.84,12400.0,105.0705,105.2917,105.0705,105.2843,12400.0
2014-03-18 14:30:00,142.84,142.88,142.75,142.82,7600.0,105.2843,105.3138,105.218,105.2696,7600.0
2014-03-18 14:40:00,142.82,142.92,142.77,142.92,7800.0,105.2696,105.3433,105.2327,105.3433,7800.0
2014-03-18 14:50:00,142.88,142.92,142.81,142.91,7300.0,105.3138,105.3433,105.2622,105.3359,7300.0
2014-03-18 15:00:00,142.9,142.92,142.77,142.88,10000.0,105.3285,105.3433,105.2327,105.3138,10000.0
2014-03-18 15:10:00,142.87,142.93,142.84,142.9,9300.0,105.3064,105.3506,105.2843,105.3285,9300.0
2014-03-18 15:20:00,142.93,142.96,142.75,142.78,11700.0,105.3506,105.3728,105.218,105.2401,11700.0
2014-03-18 15:30:00,142.78,142.81,142.62,142.81,18300.0,105.2401,105.2622,105.1221,105.2622,18300.0
2014-03-18 15:40:00,142.8,142.82,142.54,142.56,28500.0,105.2548,105.2696,105.0632,105.0779,28500.0
2014-03-18 15:50:00,142.56,142.78,142.53,142.72,57600.0,105.0779,105.2401,105.0558,105.1959,57600.0
2014-03-19 09:30:00,142.45,142.8,142.0,142.23,33300.0,104.9968,105.2548,104.6652,104.8347,33300.0
2014-03-19 09:40:00,142.47,142.94,142.34,142.94,24500.0,105.0116,105.358,104.9158,105.358,24500.0
2014-03-19 09:50:00,142.77,143.06,142.58,143.05,11800.0,105.2327,105.4465,105.0927,105.4391,11800.0
2014-03-19 10:00:00,143.03,143.16,142.64,142.87,16700.0,105.4243,105.5202,105.1369,105.3064,16700.0
2014-03-19 10:10:00,142.8,142.96,142.73,142.92,10100.0,105.2548,105.3728,105.2032,105.3433,10100.0
2014-03-19 10:20:00,142.83,143.14,142.82,143.1,9600.0,105.2769,105.5054,105.2696,105.4759,9600.0
2014-03-19 10:30:00,143.03,143.08,142.73,142.86,15600.0,105.4243,105.4612,105.2032,105.299,15600.0
2014-03-19 10:40:00,142.87,143.02,142.76,143.02,5900.0,105.3064,105.417,105.2253,105.417,5900.0
2014-03-19 10:50:00,143.07,143.14,142.96,143.0,9200.0,105.4538,105.5054,105.3728,105.4022,9200.0
2014-03-19 11:00:00,142.95,143.01,142.89,142.91,8800.0,105.3654,105.4096,105.3212,105.3359,8800.0
2014-03-19 11:10:00,142.88,143.11,142.87,142.99,11900.0,105.3138,105.4833,105.3064,105.3949,11900.0
2014-03-19 11:20:00,142.98,143.01,142.89,142.89,8000.0,105.3875,105.4096,105.3212,105.3212,8000.0
2014-03-19 11:30:00,142.89,142.89,142.49,142.51,8200.0,105.3212,105.3212,105.0263,105.0411,8200.0
2014-03-19 11:40:00,142.47,142.57,142.41,142.52,17600.0,105.0116,105.0853,104.9674,105.0484,17600.0
2014-03-19 11:50:00,142.51,142.52,142.44,142.5,3600.0,105.0411,105.0484,104.9895,105.0337,3600.0
2014-03-19 12:00:00,142.5,142.73,142.47,142.68,4700.0,105.0337,105.2032,105.0116,105.1664,4700.0
2014-03-19 12:10:00,142.7,142.74,142.62,142.65,3900.0,105.1811,105.2106,105.1221,105.1443,3900.0
2014-03-19 12:20:00,142.63,142.64,142.54,142.58,4500.0,105.1295,105.1369,105.0632,105.0927,4500.0
2014-03-19 12:30:00,142.56,142.57,142.35,142.35,3200.0,105.0779,105.0853,104.9231,104.9231,3200.0
2014-03-19 12:40:00,142.4,142.56,142.4,142.51,6400.0,104.96,105.0779,104.96,105.0411,6400.0
2014-03-19 12:50:00,142.5,142.64,142.46,142.64,6800.0,105.0337,105.1369,105.0042,105.1369,6800.0
2014-03-19 13:00:00,142.67,142.72,142.63,142.72,3200.0,105.159,105.1959,105.1295,105.1959,3200.0
2014-03-19 13:10:00,142.75,142.84,142.73,142.8,7500.0,105.218,105.2843,105.2032,105.2548,7500.0
2014-03-19 13:20:00,142.79,142.93,142.72,142.9,22300.0,105.2474,105.3506,105.1959,105.3285,22300.0
2014-03-19 13:30:00,142.85,142.96,142.84,142.96,2700.0,105.2917,105.3728,105.2843,105.3728,2700.0
2014-03-19 13:40:00,142.96,143.05,142.88,142.91,4600.0,105.3728,105.4391,105.3138,105.3359,4600.0
2014-03-19 13:50:00,142.9,143.19,142.84,143.01,10700.0,105.3285,105.5423,105.2843,105.4096,10700.0
2014-03-19 14:00:00,143.0,143.0,142.08,142.46,25600.0,105.4022,105.4022,104.7241,105.0042,25600.0
2014-03-19 14:10:00,142.5,143.0,142.48,142.93,62600.0,105.0337,105.4022,105.019,105.3506,62600.0
2014-03-19 14:20:00,142.91,143.3,142.82,143.11,25600.0,105.3359,105.6234,105.2696,105.4833,25600.0
2014-03-19 14:30:00,143.11,143.22,142.88,142.94,18900.0,105.4833,105.5644,105.3138,105.358,18900.0
2014-03-19 14:40:00,142.91,142.94,142.53,142.67,39300.0,105.3359,105.358,105.0558,105.159,39300.0
2014-03-19 14:50:00,142.65,143.12,142.65,143.01,27100.0,105.1443,105.4907,105.1443,105.4096,27100.0
2014-03-19 15:00:00,142.99,143.11,142.26,142.4,87500.0,105.3949,105.4833,104.8568,104.96,87500.0
2014-03-19 15:10:00,142.32,142.36,141.58,141.96,53000.0,104.901,104.9305,104.3556,104.6357,53000.0
2014-03-19 15:20:00,141.97,142.33,141.93,142.25,36400.0,104.643,104.9084,104.6136,104.8494,36400.0
2014-03-19 15:30:00,142.25,142.66,142.06,142.64,39700.0,104.8494,105.1516,104.7094,105.1369,39700.0
2014-03-19 15:40:00,142.69,143.07,142.62,142.96,46200.0,105.1737,105.4538,105.1221,105.3728,46200.0
2014-03-19 15:50:00,142.88,143.05,142.73,142.76,132600.0,105.3138,105.4391,105.2032,105.2253,132600.0
2014-03-20 09:30:00,142.4,143.1,142.1,142.9,32700.0,104.96,105.4759,104.7389,105.3285,32700.0
2014-03-20 09:40:00,142.89,143.24,142.13,142.14,24600.0,105.3212,105.5791,104.761,104.7683,24600.0
2014-03-20 09:50:00,142.14,142.73,142.03,142.48,31500.0,104.7683,105.2032,104.6873,105.019,31500.0
2014-03-20 10:00:00,142.55,143.5,142.39,143.5,15800.0,105.0705,105.7708,104.9526,105.7708,15800.0
2014-03-20 10:10:00,143.54,143.96,143.46,143.59,13500.0,105.8003,106.1098,105.7413,105.8371,13500.0
2014-03-20 10:20:00,143.6,143.7,143.33,143.41,9400.0,105.8445,105.9182,105.6455,105.7044,9400.0
2014-03-20 10:30:00,143.43,143.68,143.28,143.28,11700.0,105.7192,105.9034,105.6086,105.6086,11700.0
2014-03-20 10:40:00,143.36,143.59,143.28,143.38,10500.0,105.6676,105.8371,105.6086,105.6823,10500.0
2014-03-20 10:50:00,143.43,143.54,143.32,143.38,13800.0,105.7192,105.8003,105.6381,105.6823,13800.0
2014-03-20 11:00:00,143.41,143.43,143.27,143.37,6700.0,105.7044,105.7192,105.6012,105.675,6700.0
2014-03-20 11:10:00,143.42,143.42,143.05,143.05,13600.0,105.7118,105.7118,105.4391,105.4391,13600.0
2014-03-20 11:20:00,143.08,143.16,142.9,143.16,5200.0,105.4612,105.5202,105.3285,105.5202,5200.0
2014-03-20 11:30:00,143.08,143.43,143.07,143.21,10900.0,105.4612,105.7192,105.4538,105.557,10900.0
2014-03-20 11:40:00,143.18,143.4,143.18,143.28,7600.0,105.5349,105.6971,105.5349,105.6086,7600.0
2014-03-20 11:50:00,143.33,143.39,143.24,143.35,3100.0,105.6455,105.6897,105.5791,105.6602,3100.0
2014-03-20 12:00:00,143.23,143.34,143.04,143.22,17400.0,105.5718,105.6528,105.4317,105.5644,17400.0
2014-03-20 12:10:00,143.27,143.61,143.26,143.45,8400.0,105.6012,105.8519,105.5939,105.7339,8400.0
2014-03-20 12:20:00,143.42,143.63,143.36,143.63,4100.0,105.7118,105.8666,105.6676,105.8666,4100.0
2014-03-20 12:30:00,143.67,143.67,143.53,143.59,5400.0,105.8961,105.8961,105.7929,105.8371,5400.0
2014-03-20 12:40:00,143.59,143.85,143.57,143.79,8300.0,105.8371,106.0288,105.8224,105.9845,8300.0
2014-03-20 12:50:00,143.84,143.84,143.6,143.6,7000.0,106.0214,106.0214,105.8445,105.8445,7000.0
2014-03-20 13:00:00,143.61,143.75,143.59,143.67,4000.0,105.8519,105.955,105.8371,105.8961,4000.0
2014-03-20 13:10:00,143.62,143.62,143.44,143.45,7100.0,105.8592,105.8592,105.7265,105.7339,7100.0
2014-03-20 13:20:00,143.52,143.56,143.34,143.34,4000.0,105.7855,105.815,105.6528,105.6528,4000.0
2014-03-20 13:30:00,143.28,143.36,143.19,143.19,6200.0,105.6086,105.6676,105.5423,105.5423,6200.0
2014-03-20 13:40:00,143.16,143.33,143.12,143.33,8600.0,105.5202,105.6455,105.4907,105.6455,8600.0
2014-03-20 13:50:00,143.33,143.33,143.12,143.33,6500.0,105.6455,105.6455,105.4907,105.6455,6500.0
2014-03-20 14:00:00,143.36,143.36,143.18,143.32,5800.0,105.6676,105.6676,105.5349,105.6381,5800.0
2014-03-20 14:10:00,143.32,143.33,143.18,143.26,5200.0,105.6381,105.6455,105.5349,105.5939,5200.0
2014-03-20 14:20:00,143.25,143.29,143.2,143.28,6600.0,105.5865,105.616,105.5496,105.6086,6600.0
2014-03-20 14:30:00,143.27,143.28,143.14,143.19,7300.0,105.6012,105.6086,105.5054,105.5423,7300.0
2014-03-20 14:40:00,143.19,143.19,143.06,143.1,8100.0,105.5423,105.5423,105.4465,105.4759,8100.0
2014-03-20 14:50:00,143.11,143.3,143.07,143.17,8800.0,105.4833,105.6234,105.4538,105.5275,8800.0
2014-03-20 15:00:00,143.18,143.2,142.98,143.06,9300.0,105.5349,105.5496,105.3875,105.4465,9300.0
2014-03-20 15:10:00,143.05,143.05,142.94,143.02,13000.0,105.4391,105.4391,105.358,105.417,13000.0
2014-03-20 15:20:00,143.01,143.14,142.83,142.86,17500.0,105.4096,105.5054,105.2769,105.299,17500.0
2014-03-20 15:30:00,142.89,143.09,142.89,143.09,13300.0,105.3212,105.4686,105.3212,105.4686,13300.0
2014-03-20 15:40:00,143.08,143.13,142.98,143.13,34000.0,105.4612,105.4981,105.3875,105.4981,34000.0
2014-03-20 15:50:00,143.12,143.61,143.06,143.55,87900.0,105.4907,105.8519,105.4465,105.8076,87900.0
2014-03-21 09:30:00,144.76,145.0,143.44,143.58,226000.0,106.6995,106.8764,105.7265,105.8297,226000.0
2014-03-21 09:40:00,143.55,144.17,143.39,144.15,59100.0,105.8076,106.2646,105.6897,106.2499,59100.0
2014-03-21 09:50:00,144.2,144.47,144.08,144.08,49900.0,106.2867,106.4857,106.1983,106.1983,49900.0
2014-03-21 10:00:00,144.05,144.22,143.89,144.1,21500.0,106.1762,106.3015,106.0582,106.213,21500.0
2014-03-21 10:10:00,144.15,144.66,144.11,144.41,42100.0,106.2499,106.6258,106.2204,106.4415,42100.0
2014-03-21 10:20:00,144.36,144.65,144.35,144.6,24300.0,106.4047,106.6184,106.3973,106.5816,24300.0
2014-03-21 10:30:00,144.6,144.84,144.37,144.69,28000.0,106.5816,106.7585,106.412,106.6479,28000.0
2014-03-21 10:40:00,144.72,144.94,144.67,144.94,40500.0,106.67,106.8322,106.6332,106.8322,40500.0
2014-03-21 10:50:00,144.99,145.22,144.92,145.17,15600.0,106.869,107.0385,106.8174,107.0017,15600.0
2014-03-21 11:00:00,145.16,145.45,145.16,145.23,11900.0,106.9943,107.2081,106.9943,107.0459,11900.0
2014-03-21 11:10:00,145.31,145.31,145.1,145.16,16700.0,107.1049,107.1049,106.9501,106.9943,16700.0
2014-03-21 11:20:00,145.18,145.22,145.02,145.13,19000.0,107.0091,107.0385,106.8911,106.9722,19000.0
2014-03-21 11:30:00,145.13,145.23,145.07,145.12,24500.0,106.9722,107.0459,106.928,106.9648,24500.0
2014-03-21 11:40:00,145.14,145.23,145.03,145.09,29200.0,106.9796,107.0459,106.8985,106.9427,29200.0
2014-03-21 11:50:00,145.06,145.06,144.8,144.85,9000.0,106.9206,106.9206,106.729,106.7658,9000.0
2014-03-21 12:00:00,144.91,144.91,144.8,144.9,6600.0,106.8101,106.8101,106.729,106.8027,6600.0
2014-03-21 12:10:00,144.91,144.92,144.79,144.82,4600.0,106.8101,106.8174,106.7216,106.7437,4600.0
2014-03-21 12:20:00,144.82,144.92,144.75,144.9,17300.0,106.7437,106.8174,106.6921,106.8027,17300.0
2014-03-21 12:30:00,144.9,144.9,144.63,144.7,9800.0,106.8027,106.8027,106.6037,106.6553,9800.0
2014-03-21 12:40:00,144.68,144.94,144.65,144.79,13000.0,106.6405,106.8322,106.6184,106.7216,13000.0
2014-03-21 12:50:00,144.8,144.88,144.68,144.86,13700.0,106.729,106.7879,106.6405,106.7732,13700.0
2014-03-21 13:00:00,144.78,144.94,144.76,144.89,13200.0,106.7142,106.8322,106.6995,106.7953,13200.0
2014-03-21 13:10:00,144.93,144.96,144.38,144.51,12700.0,106.8248,106.8469,106.4194,106.5152,12700.0
2014-03-21 13:20:00,144.57,144.6,144.17,144.3,9800.0,106.5594,106.5816,106.2646,106.3604,9800.0
2014-03-21 13:30:00,144.3,144.59,144.3,144.49,12500.0,106.3604,106.5742,106.3604,106.5005,12500.0
2014-03-21 13:40:00,144.56,144.6,144.25,144.48,23200.0,106.5521,106.5816,106.3236,106.4931,23200.0
2014-03-21 13:50:00,144.49,144.63,144.44,144.57,11500.0,106.5005,106.6037,106.4636,106.5594,11500.0
2014-03-21 14:00:00,144.58,144.63,144.41,144.58,7100.0,106.5668,106.6037,106.4415,106.5668,7100.0
2014-03-21 14:10:00,144.65,144.71,144.43,144.65,11400.0,106.6184,106.6626,106.4563,106.6184,11400.0
2014-03-21 14:20:00,144.63,144.65,144.45,144.52,16400.0,106.6037,106.6184,106.471,106.5226,16400.0
2014-03-21 14:30:00,144.52,144.8,144.34,144.8,16400.0,106.5226,106.729,106.3899,106.729,16400.0
2014-03-21 14:40:00,144.83,144.94,144.67,144.76,13500.0,106.7511,106.8322,106.6332,106.6995,13500.0
2014-03-21 14:50:00,144.74,144.95,144.74,144.75,13400.0,106.6848,106.8395,106.6848,106.6921,13400.0
2014-03-21 15:00:00,144.75,144.78,144.51,144.68,26700.0,106.6921,106.7142,106.5152,106.6405,26700.0
2014-03-21 15:10:00,144.69,144.77,144.27,144.32,28500.0,106.6479,106.7069,106.3383,106.3752,28500.0
2014-03-21 15:20:00,144.32,144.64,144.15,144.64,24100.0,106.3752,106.611,106.2499,106.611,24100.0
2014-03-21 15:30:00,144.61,144.63,144.22,144.28,30000.0,106.5889,106.6037,106.3015,106.3457,30000.0
2014-03-21 15:40:00,144.25,144.45,144.15,144.3,69200.0,106.3236,106.471,106.2499,106.3604,69200.0
2014-03-21 15:50:00,144.29,144.43,144.23,144.3,71900.0,106.3531,106.4563,106.3088,106.3604,71900.0
2014-03-24 09:30:00,144.51,144.93,144.41,144.73,43500.0,106.5152,106.8248,106.4415,106.6774,43500.0
2014-03-24 09:40:00,144.72,144.9,144.43,144.68,25000.0,106.67,106.8027,106.4563,106.6405,25000.0
2014-03-24 09:50:00,144.84,145.12,144.65,144.65,21700.0,106.7585,106.9648,106.6184,106.6184,21700.0
2014-03-24 10:00:00,144.65,144.7,143.91,144.19,23900.0,106.6184,106.6553,106.073,106.2794,23900.0
2014-03-24 10:10:00,144.22,144.33,143.91,144.12,25100.0,106.3015,106.3825,106.073,106.2278,25100.0
2014-03-24 10:20:00,144.1,144.22,143.8,143.92,17600.0,106.213,106.3015,105.9919,106.0803,17600.0
2014-03-24 10:30:00,143.8,143.84,143.39,143.84,31600.0,105.9919,106.0214,105.6897,106.0214,31600.0
2014-03-24 10:40:00,143.82,143.98,143.68,143.68,20600.0,106.0066,106.1246,105.9034,105.9034,20600.0
2014-03-24 10:50:00,143.62,143.78,143.39,143.44,33700.0,105.8592,105.9772,105.6897,105.7265,33700.0
2014-03-24 11:00:00,143.41,143.42,142.91,143.1,40900.0,105.7044,105.7118,105.3359,105.4759,40900.0
2014-03-24 11:10:00,143.13,143.28,142.96,143.24,33100.0,105.4981,105.6086,105.3728,105.5791,33100.0
2014-03-24 11:20:00,143.17,143.27,143.01,143.02,24500.0,105.5275,105.6012,105.4096,105.417,24500.0
2014-03-24 11:30:00,143.0,143.17,142.8,142.8,31600.0,105.4022,105.5275,105.2548,105.2548,31600.0
2014-03-24 11:40:00,142.84,142.91,142.55,142.6,22600.0,105.2843,105.3359,105.0705,105.1074,22600.0
2014-03-24 11:50:00,142.59,142.81,142.56,142.8,6900.0,105.1,105.2622,105.0779,105.2548,6900.0
2014-03-24 12:00:00,142.73,142.92,142.63,142.72,9200.0,105.2032,105.3433,105.1295,105.1959,9200.0
2014-03-24 12:10:00,142.72,142.8,142.51,142.53,16400.0,105.1959,105.2548,105.0411,105.0558,16400.0
2014-03-24 12:20:00,142.51,142.58,142.04,142.12,34200.0,105.0411,105.0927,104.6946,104.7536,34200.0
2014-03-24 12:30:00,142.12,142.12,141.88,141.88,36700.0,104.7536,104.7536,104.5767,104.5767,36700.0
2014-03-24 12:40:00,141.91,141.98,141.64,141.69,14400.0,104.5988,104.6504,104.3998,104.4367,14400.0
2014-03-24 12:50:00,141.77,141.86,141.48,141.52,35600.0,104.4956,104.562,104.2819,104.3114,35600.0
2014-03-24 13:00:00,141.59,142.07,141.55,142.06,19300.0,104.363,104.7168,104.3335,104.7094,19300.0
2014-03-24 13:10:00,142.06,142.23,142.04,142.21,9500.0,104.7094,104.8347,104.6946,104.8199,9500.0
2014-03-24 13:20:00,142.22,142.49,142.21,142.49,18000.0,104.8273,105.0263,104.8199,105.0263,18000.0
2014-03-24 13:30:00,142.56,142.7,142.43,142.57,8700.0,105.0779,105.1811,104.9821,105.0853,8700.0
2014-03-24 13:40:00,142.53,142.83,142.51,142.64,17900.0,105.0558,105.2769,105.0411,105.1369,17900.0
2014-03-24 13:50:00,142.66,142.87,142.52,142.73,16900.0,105.1516,105.3064,105.0484,105.2032,16900.0
2014-03-24 14:00:00,142.79,143.04,142.73,142.74,27800.0,105.2474,105.4317,105.2032,105.2106,27800.0
2014-03-24 14:10:00,142.73,142.77,142.36,142.42,16200.0,105.2032,105.2327,104.9305,104.9747,16200.0
2014-03-24 14:20:00,142.48,142.65,142.38,142.55,14000.0,105.019,105.1443,104.9452,105.0705,14000.0
2014-03-24 14:30:00,142.58,142.62,142.28,142.39,14900.0,105.0927,105.1221,104.8715,104.9526,14900.0
2014-03-24 14:40:00,142.4,142.77,142.4,142.66,18000.0,104.96,105.2327,104.96,105.1516,18000.0
2014-03-24 14:50:00,142.61,142.73,142.34,142.42,15800.0,105.1148,105.2032,104.9158,104.9747,15800.0
2014-03-24 15:00:00,142.39,142.59,142.31,142.52,17000.0,104.9526,105.1,104.8936,105.0484,17000.0
2014-03-24 15:10:00,142.51,142.51,142.1,142.25,18200.0,105.0411,105.0411,104.7389,104.8494,18200.0
2014-03-24 15:20:00,142.26,142.87,142.23,142.87,33400.0,104.8568,105.3064,104.8347,105.3064,33400.0
2014-03-24 15:30:00,142.89,143.09,142.89,142.95,25800.0,105.3212,105.4686,105.3212,105.3654,25800.0
2014-03-24 15:40:00,142.95,143.03,142.88,142.94,32800.0,105.3654,105.4243,105.3138,105.358,32800.0
2014-03-24 15:50:00,142.93,142.93,142.38,142.48,191500.0,105.3506,105.3506,104.9452,105.019,191500.0
2014-03-25 09:30:00,143.89,144.17,143.58,144.14,76000.0,106.0582,106.2646,105.8297,106.2425,76000.0
2014-03-25 09:40:00,144.04,145.2,144.04,144.86,61800.0,106.1688,107.0238,106.1688,106.7732,61800.0
2014-03-25 09:50:00,144.86,144.92,144.64,144.77,42800.0,106.7732,106.8174,106.611,106.7069,42800.0
2014-03-25 10:00:00,144.86,144.89,144.21,144.76,54000.0,106.7732,106.7953,106.2941,106.6995,54000.0
2014-03-25 10:10:00,144.75,145.02,144.73,144.82,27300.0,106.6921,106.8911,106.6774,106.7437,27300.0
2014-03-25 10:20:00,144.82,144.88,144.39,144.62,51600.0,106.7437,106.7879,106.4268,106.5963,51600.0
2014-03-25 10:30:00,144.64,144.7,144.18,144.25,39600.0,106.611,106.6553,106.272,106.3236,39600.0
2014-03-25 10:40:00,144.32,144.4,143.67,143.74,43800.0,106.3752,106.4341,105.8961,105.9477,43800.0
2014-03-25 10:50:00,143.66,143.66,143.33,143.36,27200.0,105.8887,105.8887,105.6455,105.6676,27200.0
2014-03-25 11:00:00,143.36,143.82,143.26,143.56,21100.0,105.6676,106.0066,105.5939,105.815,21100.0
2014-03-25 11:10:00,143.55,143.69,143.38,143.65,15200.0,105.8076,105.9108,105.6823,105.8813,15200.0
2014-03-25 11:20:00,143.68,144.14,143.63,144.13,24600.0,105.9034,106.2425,105.8666,106.2351,24600.0
2014-03-25 11:30:00,144.13,144.26,143.92,144.05,25000.0,106.2351,106.331,106.0803,106.1762,25000.0
2014-03-25 11:40:00,144.14,144.25,143.83,143.93,13300.0,106.2425,106.3236,106.014,106.0877,13300.0
2014-03-25 11:50:00,143.96,143.96,143.52,143.68,18500.0,106.1098,106.1098,105.7855,105.9034,18500.0
2014-03-25 12:00:00,143.66,143.9,143.61,143.9,11600.0,105.8887,106.0656,105.8519,106.0656,11600.0
2014-03-25 12:10:00,144.01,144.07,143.83,143.92,29500.0,106.1467,106.1909,106.014,106.0803,29500.0
2014-03-25 12:20:00,143.84,143.89,143.46,143.61,5900.0,106.0214,106.0582,105.7413,105.8519,5900.0
2014-03-25 12:30:00,143.51,143.87,143.46,143.83,7800.0,105.7781,106.0435,105.7413,106.014,7800.0
2014-03-25 12:40:00,143.88,143.89,143.62,143.8,14400.0,106.0509,106.0582,105.8592,105.9919,14400.0
2014-03-25 12:50:00,143.8,143.89,143.63,143.65,6500.0,105.9919,106.0582,105.8666,105.8813,6500.0
2014-03-25 13:00:00,143.66,143.77,143.53,143.77,9600.0,105.8887,105.9698,105.7929,105.9698,9600.0
2014-03-25 13:10:00,143.71,143.89,143.61,143.86,6100.0,105.9256,106.0582,105.8519,106.0361,6100.0
2014-03-25 13:20:00,143.94,144.34,143.94,144.21,18600.0,106.0951,106.3899,106.0951,106.2941,18600.0
2014-03-25 13:30:00,144.28,144.33,144.12,144.24,14400.0,106.3457,106.3825,106.2278,106.3162,14400.0
2014-03-25 13:40:00,144.26,144.35,144.08,144.08,9500.0,106.331,106.3973,106.1983,106.1983,9500.0
2014-03-25 13:50:00,144.07,144.13,144.03,144.04,8800.0,106.1909,106.2351,106.1614,106.1688,8800.0
2014-03-25 14:00:00,144.04,144.15,144.04,144.04,10000.0,106.1688,106.2499,106.1688,106.1688,10000.0
2014-03-25 14:10:00,144.07,144.17,144.0,144.0,24300.0,106.1909,106.2646,106.1393,106.1393,24300.0
2014-03-25 14:20:00,144.04,144.08,143.96,144.03,14200.0,106.1688,106.1983,106.1098,106.1614,14200.0
2014-03-25 14:30:00,144.02,144.3,144.02,144.24,13400.0,106.1541,106.3604,106.1541,106.3162,13400.0
2014-03-25 14:40:00,144.28,144.3,144.11,144.11,12100.0,106.3457,106.3604,106.2204,106.2204,12100.0
2014-03-25 14:50:00,144.08,144.22,144.08,144.11,10900.0,106.1983,106.3015,106.1983,106.2204,10900.0
2014-03-25 15:00:00,144.08,144.22,144.08,144.17,10600.0,106.1983,106.3015,106.1983,106.2646,10600.0
2014-03-25 15:10:00,144.18,144.49,144.17,144.47,18200.0,106.272,106.5005,106.2646,106.4857,18200.0
2014-03-25 15:20:00,144.48,144.55,144.28,144.34,30000.0,106.4931,106.5447,106.3457,106.3899,30000.0
2014-03-25 15:30:00,144.34,144.5,144.34,144.44,40600.0,106.3899,106.5079,106.3899,106.4636,40600.0
2014-03-25 15:40:00,144.42,144.59,144.33,144.43,49000.0,106.4489,106.5742,106.3825,106.4563,49000.0
2014-03-25 15:50:00,144.43,144.45,144.2,144.34,90400.0,106.4563,106.471,106.2867,106.3899,90400.0
2014-03-26 09:30:00,145.48,145.85,145.17,145.71,61300.0,107.2302,107.5029,107.0017,107.3997,61300.0
2014-03-26 09:40:00,145.63,146.68,145.63,146.62,55500.0,107.3408,108.1147,107.3408,108.0705,55500.0
2014-03-26 09:50:00,146.61,146.87,146.25,146.71,62100.0,108.0631,108.2547,107.7977,108.1368,62100.0
2014-03-26 10:00:00,146.64,146.8,146.23,146.48,61100.0,108.0852,108.2031,107.783,107.9673,61100.0
2014-03-26 10:10:00,146.51,146.97,146.42,146.87,32700.0,107.9894,108.3284,107.923,108.2547,32700.0
2014-03-26 10:20:00,146.86,147.08,146.78,146.92,37300.0,108.2474,108.4095,108.1884,108.2916,37300.0
2014-03-26 10:30:00,146.91,147.24,146.82,147.21,28400.0,108.2842,108.5274,108.2179,108.5053,28400.0
2014-03-26 10:40:00,147.24,147.47,147.22,147.36,55100.0,108.5274,108.697,108.5127,108.6159,55100.0
2014-03-26 10:50:00,147.34,147.35,146.53,146.53,42600.0,108.6012,108.6085,108.0041,108.0041,42600.0
2014-03-26 11:00:00,146.5,146.68,146.35,146.4,36600.0,107.982,108.1147,107.8714,107.9083,36600.0
2014-03-26 11:10:00,146.35,146.39,146.19,146.25,34000.0,107.8714,107.9009,107.7535,107.7977,34000.0
2014-03-26 11:20:00,146.24,146.46,146.24,146.43,17600.0,107.7904,107.9525,107.7904,107.9304,17600.0
2014-03-26 11:30:00,146.4,146.46,146.27,146.36,25000.0,107.9083,107.9525,107.8125,107.8788,25000.0
2014-03-26 11:40:00,146.33,146.33,145.98,146.07,21400.0,107.8567,107.8567,107.5987,107.6651,21400.0
2014-03-26 11:50:00,146.01,146.57,146.01,146.49,36300.0,107.6208,108.0336,107.6208,107.9746,36300.0
2014-03-26 12:00:00,146.45,146.49,145.71,146.01,23300.0,107.9452,107.9746,107.3997,107.6208,23300.0
2014-03-26 12:10:00,145.93,146.14,145.72,145.73,14000.0,107.5619,107.7167,107.4071,107.4145,14000.0
2014-03-26 12:20:00,145.74,145.96,145.7,145.95,15300.0,107.4218,107.584,107.3923,107.5766,15300.0
2014-03-26 12:30:00,145.87,146.1,145.82,146.1,16000.0,107.5176,107.6872,107.4808,107.6872,16000.0
2014-03-26 12:40:00,146.0,146.17,145.99,146.12,11800.0,107.6135,107.7388,107.6061,107.7019,11800.0
2014-03-26 12:50:00,146.16,146.36,146.14,146.21,11400.0,107.7314,107.8788,107.7167,107.7683,11400.0
2014-03-26 13:00:00,146.2,146.27,146.09,146.19,9300.0,107.7609,107.8125,107.6798,107.7535,9300.0
2014-03-26 13:10:00,146.18,146.18,145.92,146.02,11600.0,107.7461,107.7461,107.5545,107.6282,11600.0
2014-03-26 13:20:00,145.98,145.99,145.65,145.65,19000.0,107.5987,107.6061,107.3555,107.3555,19000.0
2014-03-26 13:30:00,145.64,145.64,145.21,145.37,17100.0,107.3481,107.3481,107.0312,107.1491,17100.0
2014-03-26 13:40:00,145.36,145.37,145.06,145.11,19200.0,107.1417,107.1491,106.9206,106.9575,19200.0
2014-03-26 13:50:00,145.13,145.3,144.88,145.26,14600.0,106.9722,107.0975,106.7879,107.068,14600.0
2014-03-26 14:00:00,145.23,145.29,145.01,145.19,16300.0,107.0459,107.0901,106.8838,107.0164,16300.0
2014-03-26 14:10:00,145.19,145.2,144.79,144.9,22800.0,107.0164,107.0238,106.7216,106.8027,22800.0
2014-03-26 14:20:00,144.9,145.14,144.83,145.1,24100.0,106.8027,106.9796,106.7511,106.9501,24100.0
2014-03-26 14:30:00,145.06,145.11,144.83,144.84,34800.0,106.9206,106.9575,106.7511,106.7585,34800.0
2014-03-26 14:40:00,144.84,145.07,144.84,144.94,25100.0,106.7585,106.928,106.7585,106.8322,25100.0
2014-03-26 14:50:00,144.95,145.17,144.93,145.12,22400.0,106.8395,107.0017,106.8248,106.9648,22400.0
2014-03-26 15:00:00,145.15,145.21,144.85,144.85,23200.0,106.987,107.0312,106.7658,106.7658,23200.0
2014-03-26 15:10:00,144.84,144.9,144.67,144.74,19000.0,106.7585,106.8027,106.6332,106.6848,19000.0
2014-03-26 15:20:00,144.71,144.81,144.52,144.72,28800.0,106.6626,106.7363,106.5226,106.67,28800.0
2014-03-26 15:30:00,144.72,144.93,144.64,144.7,38100.0,106.67,106.8248,106.611,106.6553,38100.0
2014-03-26 15:40:00,144.68,144.71,144.15,144.31,56700.0,106.6405,106.6626,106.2499,106.3678,56700.0
2014-03-26 15:50:00,144.25,144.28,143.92,143.95,76900.0,106.3236,106.3457,106.0803,106.1025,76900.0
2014-03-27 09:30:00,143.72,144.08,143.02,143.1,29200.0,105.9329,106.1983,105.417,105.4759,29200.0
2014-03-27 09:40:00,143.03,143.03,142.36,142.84,32200.0,105.4243,105.4243,104.9305,105.2843,32200.0
2014-03-27 09:50:00,142.79,143.56,142.79,143.56,25400.0,105.2474,105.815,105.2474,105.815,25400.0
2014-03-27 10:00:00,143.38,144.34,143.04,144.24,43200.0,105.6823,106.3899,105.4317,106.3162,43200.0
2014-03-27 10:10:00,144.3,144.3,143.33,143.44,22900.0,106.3604,106.3604,105.6455,105.7265,22900.0
2014-03-27 10:20:00,143.66,144.69,143.66,144.52,61700.0,105.8887,106.6479,105.8887,106.5226,61700.0
2014-03-27 10:30:00,144.55,144.78,144.37,144.43,18700.0,106.5447,106.7142,106.412,106.4563,18700.0
2014-03-27 10:40:00,144.48,144.58,144.34,144.47,9500.0,106.4931,106.5668,106.3899,106.4857,9500.0
2014-03-27 10:50:00,144.46,144.47,144.02,144.32,13900.0,106.4784,106.4857,106.1541,106.3752,13900.0
2014-03-27 11:00:00,144.27,144.35,143.65,143.77,10800.0,106.3383,106.3973,105.8813,105.9698,10800.0
2014-03-27 11:10:00,143.72,143.87,143.46,143.77,24400.0,105.9329,106.0435,105.7413,105.9698,24400.0
2014-03-27 11:20:00,143.82,144.2,143.68,144.06,45700.0,106.0066,106.2867,105.9034,106.1835,45700.0
2014-03-27 11:30:00,144.08,144.08,143.56,143.56,28600.0,106.1983,106.1983,105.815,105.815,28600.0
2014-03-27 11:40:00,143.56,143.64,143.24,143.42,9000.0,105.815,105.874,105.5791,105.7118,9000.0
2014-03-27 11:50:00,143.42,143.63,143.15,143.58,26000.0,105.7118,105.8666,105.5128,105.8297,26000.0
2014-03-27 12:00:00,143.48,143.62,143.25,143.28,21000.0,105.756,105.8592,105.5865,105.6086,21000.0
2014-03-27 12:10:00,143.24,143.61,143.15,143.47,10600.0,105.5791,105.8519,105.5128,105.7487,10600.0
2014-03-27 12:20:00,143.47,143.68,143.39,143.68,21200.0,105.7487,105.9034,105.6897,105.9034,21200.0
2014-03-27 12:30:00,143.74,143.86,143.65,143.82,9600.0,105.9477,106.0361,105.8813,106.0066,9600.0
2014-03-27 12:40:00,143.88,144.02,143.69,143.92,12100.0,106.0509,106.1541,105.9108,106.0803,12100.0
2014-03-27 12:50:00,143.97,144.01,143.75,144.0,23600.0,106.1172,106.1467,105.955,106.1393,23600.0
2014-03-27 13:00:00,143.99,144.29,143.97,144.13,11500.0,106.1319,106.3531,106.1172,106.2351,11500.0
2014-03-27 13:10:00,144.05,144.2,143.97,144.19,13100.0,106.1762,106.2867,106.1172,106.2794,13100.0
2014-03-27 13:20:00,144.21,144.33,143.79,143.94,35300.0,106.2941,106.3825,105.9845,106.0951,35300.0
2014-03-27 13:30:00,143.88,143.99,143.6,143.6,10100.0,106.0509,106.1319,105.8445,105.8445,10100.0
2014-03-27 13:40:00,143.68,143.8,143.52,143.52,10500.0,105.9034,105.9919,105.7855,105.7855,10500.0
2014-03-27 13:50:00,143.46,143.93,143.46,143.9,32000.0,105.7413,106.0877,105.7413,106.0656,32000.0
2014-03-27 14:00:00,143.95,143.95,143.73,143.77,12300.0,106.1025,106.1025,105.9403,105.9698,12300.0
2014-03-27 14:10:00,143.82,143.98,143.71,143.73,11200.0,106.0066,106.1246,105.9256,105.9403,11200.0
2014-03-27 14:20:00,143.85,144.11,143.78,144.09,13300.0,106.0288,106.2204,105.9772,106.2056,13300.0
2014-03-27 14:30:00,144.0,144.17,143.97,144.01,15400.0,106.1393,106.2646,106.1172,106.1467,15400.0
2014-03-27 14:40:00,144.04,144.13,143.93,144.13,11100.0,106.1688,106.2351,106.0877,106.2351,11100.0
2014-03-27 14:50:00,144.06,144.07,143.85,143.89,9300.0,106.1835,106.1909,106.0288,106.0582,9300.0
2014-03-27 15:00:00,143.83,143.89,143.67,143.79,13800.0,106.014,106.0582,105.8961,105.9845,13800.0
2014-03-27 15:10:00,143.81,144.05,143.69,143.8,25200.0,105.9993,106.1762,105.9108,105.9919,25200.0
2014-03-27 15:20:00,143.81,144.18,143.81,144.18,27900.0,105.9993,106.272,105.9993,106.272,27900.0
2014-03-27 15:30:00,144.16,144.2,143.92,144.14,28800.0,106.2572,106.2867,106.0803,106.2425,28800.0
2014-03-27 15:40:00,144.21,144.22,144.05,144.13,43800.0,106.2941,106.3015,106.1762,106.2351,43800.0
2014-03-27 15:50:00,144.11,144.3,143.99,144.08,89500.0,106.2204,106.3604,106.1319,106.1983,89500.0
2014-03-28 09:30:00,144.22,145.5,144.22,145.29,64500.0,106.3015,107.2449,106.3015,107.0901,64500.0
2014-03-28 09:40:00,145.42,145.76,145.07,145.39,40400.0,107.186,107.4366,106.928,107.1639,40400.0
2014-03-28 09:50:00,145.26,146.27,145.26,146.27,47300.0,107.068,107.8125,107.068,107.8125,47300.0
2014-03-28 10:00:00,146.38,147.04,146.33,146.58,64000.0,107.8936,108.38,107.8567,108.041,64000.0
2014-03-28 10:10:00,146.61,146.9,146.2,146.26,68300.0,108.0631,108.2768,107.7609,107.8051,68300.0
2014-03-28 10:20:00,146.26,146.84,146.23,146.76,33900.0,107.8051,108.2326,107.783,108.1736,33900.0
2014-03-28 10:30:00,146.78,147.56,146.78,147.52,59100.0,108.1884,108.7633,108.1884,108.7338,59100.0
2014-03-28 10:40:00,147.51,147.78,147.51,147.55,76800.0,108.7265,108.9255,108.7265,108.7559,76800.0
2014-03-28 10:50:00,147.56,147.63,147.28,147.32,29100.0,108.7633,108.8149,108.5569,108.5864,29100.0
2014-03-28 11:00:00,147.29,147.44,147.15,147.2,22000.0,108.5643,108.6749,108.4611,108.498,22000.0
2014-03-28 11:10:00,147.16,147.43,147.16,147.43,37800.0,108.4685,108.6675,108.4685,108.6675,37800.0
2014-03-28 11:20:00,147.43,147.48,147.25,147.33,17600.0,108.6675,108.7043,108.5348,108.5938,17600.0
2014-03-28 11:30:00,147.28,147.4,147.14,147.15,23600.0,108.5569,108.6454,108.4537,108.4611,23600.0
2014-03-28 11:40:00,147.15,147.23,146.72,146.76,19900.0,108.4611,108.5201,108.1442,108.1736,19900.0
2014-03-28 11:50:00,146.73,146.99,146.72,146.94,8900.0,108.1515,108.3432,108.1442,108.3063,8900.0
2014-03-28 12:00:00,147.0,147.0,146.59,146.69,20400.0,108.3505,108.3505,108.0483,108.1221,20400.0
2014-03-28 12:10:00,146.69,146.87,146.67,146.86,11400.0,108.1221,108.2547,108.1073,108.2474,11400.0
2014-03-28 12:20:00,146.86,146.92,146.73,146.77,14800.0,108.2474,108.2916,108.1515,108.181,14800.0
2014-03-28 12:30:00,146.76,146.95,146.7,146.81,11600.0,108.1736,108.3137,108.1294,108.2105,11600.0
2014-03-28 12:40:00,146.79,146.86,146.76,146.79,10000.0,108.1958,108.2474,108.1736,108.1958,10000.0
2014-03-28 12:50:00,146.76,146.81,146.3,146.36,11200.0,108.1736,108.2105,107.8346,107.8788,11200.0
2014-03-28 13:00:00,146.39,146.64,146.29,146.47,17600.0,107.9009,108.0852,107.8272,107.9599,17600.0
2014-03-28 13:10:00,146.37,146.37,146.1,146.28,7000.0,107.8862,107.8862,107.6872,107.8199,7000.0
2014-03-28 13:20:00,146.27,146.51,146.23,146.49,10300.0,107.8125,107.9894,107.783,107.9746,10300.0
2014-03-28 13:30:00,146.5,146.69,146.32,146.65,19800.0,107.982,108.1221,107.8493,108.0926,19800.0
2014-03-28 13:40:00,146.65,146.77,146.47,146.53,14200.0,108.0926,108.181,107.9599,108.0041,14200.0
2014-03-28 13:50:00,146.52,146.59,146.37,146.53,11500.0,107.9968,108.0483,107.8862,108.0041,11500.0
2014-03-28 14:00:00,146.52,146.72,146.39,146.43,24700.0,107.9968,108.1442,107.9009,107.9304,24700.0
2014-03-28 14:10:00,146.43,146.47,146.23,146.33,22600.0,107.9304,107.9599,107.783,107.8567,22600.0
2014-03-28 14:20:00,146.29,146.53,146.28,146.5,22400.0,107.8272,108.0041,107.8199,107.982,22400.0
2014-03-28 14:30:00,146.56,146.56,146.14,146.23,16000.0,108.0262,108.0262,107.7167,107.783,16000.0
2014-03-28 14:40:00,146.24,146.32,145.9,146.04,44200.0,107.7904,107.8493,107.5398,107.643,44200.0
2014-03-28 14:50:00,146.03,146.08,145.86,145.99,32500.0,107.6356,107.6724,107.5103,107.6061,32500.0
2014-03-28 15:00:00,145.95,146.01,145.73,145.75,21500.0,107.5766,107.6208,107.4145,107.4292,21500.0
2014-03-28 15:10:00,145.75,146.03,145.71,146.03,16200.0,107.4292,107.6356,107.3997,107.6356,16200.0
2014-03-28 15:20:00,145.95,146.14,145.85,146.11,27000.0,107.5766,107.7167,107.5029,107.6945,27000.0
2014-03-28 15:30:00,146.12,146.14,145.91,145.91,25800.0,107.7019,107.7167,107.5471,107.5471,25800.0
2014-03-28 15:40:00,145.91,145.99,145.75,145.77,40700.0,107.5471,107.6061,107.4292,107.4439,40700.0
2014-03-28 15:50:00,145.77,146.0,145.71,145.94,84200.0,107.4439,107.6135,107.3997,107.5692,84200.0
2014-03-31 09:30:00,148.35,148.92,147.51,148.91,175300.0,109.3456,109.7657,108.7265,109.7584,175300.0
2014-03-31 09:40:00,148.92,149.5,148.56,149.33,145500.0,109.7657,110.1932,109.5004,110.0679,145500.0
2014-03-31 09:50:00,149.31,149.92,149.25,149.87,109600.0,110.0532,110.5028,110.009,110.466,109600.0
2014-03-31 10:00:00,149.9,150.0,149.05,149.05,69500.0,110.4881,110.5618,109.8616,109.8616,69500.0
2014-03-31 10:10:00,149.18,149.45,148.65,148.66,83300.0,109.9574,110.1564,109.5667,109.5741,83300.0
2014-03-31 10:20:00,148.71,149.77,148.71,149.69,33700.0,109.611,110.3923,109.611,110.3333,33700.0
2014-03-31 10:30:00,149.68,149.69,149.09,149.09,23700.0,110.3259,110.3333,109.891,109.891,23700.0
2014-03-31 10:40:00,149.09,149.64,149.09,149.38,24700.0,109.891,110.2964,109.891,110.1048,24700.0
2014-03-31 10:50:00,149.3,149.54,149.19,149.4,13900.0,110.0458,110.2227,109.9648,110.1195,13900.0
2014-03-31 11:00:00,149.4,149.4,148.91,149.15,27900.0,110.1195,110.1195,109.7584,109.9353,27900.0
2014-03-31 11:10:00,149.14,149.25,149.06,149.23,23700.0,109.9279,110.009,109.8689,109.9942,23700.0
2014-03-31 11:20:00,149.23,149.28,148.99,149.25,25000.0,109.9942,110.0311,109.8173,110.009,25000.0
2014-03-31 11:30:00,149.24,149.47,149.18,149.24,20100.0,110.0016,110.1711,109.9574,110.0016,20100.0
2014-03-31 11:40:00,149.26,149.5,149.25,149.5,18000.0,110.0163,110.1932,110.009,110.1932,18000.0
2014-03-31 11:50:00,149.49,149.5,149.16,149.2,21000.0,110.1859,110.1932,109.9426,109.9721,21000.0
2014-03-31 12:00:00,149.25,149.75,149.25,149.72,17900.0,110.009,110.3775,110.009,110.3554,17900.0
2014-03-31 12:10:00,149.7,150.22,149.7,150.22,60400.0,110.3407,110.7239,110.3407,110.7239,60400.0
2014-03-31 12:20:00,150.2,150.34,150.14,150.2,29600.0,110.7092,110.8124,110.665,110.7092,29600.0
2014-03-31 12:30:00,150.27,150.3,150.03,150.06,13400.0,110.7608,110.7829,110.5839,110.606,13400.0
2014-03-31 12:40:00,150.07,150.13,149.76,149.88,23200.0,110.6134,110.6576,110.3849,110.4733,23200.0
2014-03-31 12:50:00,149.92,149.92,149.76,149.79,11300.0,110.5028,110.5028,110.3849,110.407,11300.0
2014-03-31 13:00:00,149.84,149.98,149.6,149.69,17200.0,110.4439,110.547,110.267,110.3333,17200.0
2014-03-31 13:10:00,149.77,149.81,149.67,149.68,15800.0,110.3923,110.4217,110.3185,110.3259,15800.0
2014-03-31 13:20:00,149.67,149.67,149.34,149.45,37600.0,110.3185,110.3185,110.0753,110.1564,37600.0
2014-03-31 13:30:00,149.46,149.49,148.97,149.04,65600.0,110.1638,110.1859,109.8026,109.8542,65600.0
2014-03-31 13:40:00,149.03,149.18,148.98,149.09,11300.0,109.8468,109.9574,109.81,109.891,11300.0
2014-03-31 13:50:00,149.06,149.07,148.68,148.82,36900.0,109.8689,109.8763,109.5888,109.692,36900.0
2014-03-31 14:00:00,148.84,149.26,148.84,149.26,17400.0,109.7068,110.0163,109.7068,110.0163,17400.0
2014-03-31 14:10:00,149.27,149.29,149.17,149.22,32600.0,110.0237,110.0385,109.95,109.9869,32600.0
2014-03-31 14:20:00,149.26,149.3,149.18,149.27,34100.0,110.0163,110.0458,109.9574,110.0237,34100.0
2014-03-31 14:30:00,149.28,149.37,149.25,149.36,22400.0,110.0311,110.0974,110.009,110.0901,22400.0
2014-03-31 14:40:00,149.38,149.6,149.38,149.54,23600.0,110.1048,110.267,110.1048,110.2227,23600.0
2014-03-31 14:50:00,149.53,149.67,149.38,149.4,51000.0,110.2154,110.3185,110.1048,110.1195,51000.0
2014-03-31 15:00:00,149.41,149.48,149.29,149.46,42300.0,110.1269,110.1785,110.0385,110.1638,42300.0
2014-03-31 15:10:00,149.49,149.5,149.34,149.43,55700.0,110.1859,110.1932,110.0753,110.1416,55700.0
2014-03-31 15:20:00,149.42,149.44,149.28,149.33,49500.0,110.1343,110.149,110.0311,110.0679,49500.0
2014-03-31 15:30:00,149.32,149.36,149.19,149.25,59900.0,110.0606,110.0901,109.9648,110.009,59900.0
2014-03-31 15:40:00,149.25,149.32,149.04,149.04,51700.0,110.009,110.0606,109.8542,109.8542,51700.0
2014-03-31 15:50:00,149.03,149.16,148.9,149.01,161000.0,109.8468,109.9426,109.751,109.8321,161000.0
2014-04-01 09:30:00,149.39,149.98,149.22,149.63,79200.0,110.1122,110.547,109.9869,110.2891,79200.0
2014-04-01 09:40:00,149.61,149.71,149.07,149.42,73300.0,110.2743,110.348,109.8763,110.1343,73300.0
2014-04-01 09:50:00,149.37,149.48,149.24,149.33,27000.0,110.0974,110.1785,110.0016,110.0679,27000.0
2014-04-01 10:00:00,149.33,149.53,149.17,149.49,28200.0,110.0679,110.2154,109.95,110.1859,28200.0
2014-04-01 10:10:00,149.48,149.58,149.01,149.21,45600.0,110.1785,110.2522,109.8321,109.9795,45600.0
2014-04-01 10:20:00,149.19,149.32,148.92,149.09,36200.0,109.9648,110.0606,109.7657,109.891,36200.0
2014-04-01 10:30:00,149.13,149.46,149.02,149.39,57700.0,109.9205,110.1638,109.8394,110.1122,57700.0
2014-04-01 10:40:00,149.41,149.5,149.07,149.07,31900.0,110.1269,110.1932,109.8763,109.8763,31900.0
2014-04-01 10:50:00,149.07,149.17,148.82,148.95,25300.0,109.8763,109.95,109.692,109.7879,25300.0
2014-04-01 11:00:00,148.91,148.99,148.57,148.75,50000.0,109.7584,109.8173,109.5078,109.6404,50000.0
2014-04-01 11:10:00,148.73,148.84,148.46,148.5,30800.0,109.6257,109.7068,109.4267,109.4562,30800.0
2014-04-01 11:20:00,148.49,148.59,148.35,148.56,28900.0,109.4488,109.5225,109.3456,109.5004,28900.0
2014-04-01 11:30:00,148.57,148.73,148.4,148.51,36800.0,109.5078,109.6257,109.3825,109.4635,36800.0
2014-04-01 11:40:00,148.51,148.52,147.81,147.84,54100.0,109.4635,109.4709,108.9476,108.9697,54100.0
2014-04-01 11:50:00,147.84,148.11,147.78,147.94,26000.0,108.9697,109.1687,108.9255,109.0434,26000.0
2014-04-01 12:00:00,147.94,148.01,147.77,148.0,25300.0,109.0434,109.095,108.9181,109.0876,25300.0
2014-04-01 12:10:00,147.99,148.73,147.9,148.73,41400.0,109.0803,109.6257,109.0139,109.6257,41400.0
2014-04-01 12:20:00,148.73,148.83,148.41,148.46,22700.0,109.6257,109.6994,109.3898,109.4267,22700.0
2014-04-01 12:30:00,148.46,148.53,148.31,148.47,11000.0,109.4267,109.4783,109.3161,109.4341,11000.0
2014-04-01 12:40:00,148.5,148.59,148.38,148.45,16200.0,109.4562,109.5225,109.3677,109.4193,16200.0
2014-04-01 12:50:00,148.46,148.49,148.36,148.36,12800.0,109.4267,109.4488,109.353,109.353,12800.0
2014-04-01 13:00:00,148.39,148.56,148.3,148.3,12800.0,109.3751,109.5004,109.3088,109.3088,12800.0
2014-04-01 13:10:00,148.33,148.39,148.23,148.28,15500.0,109.3309,109.3751,109.2572,109.294,15500.0
2014-04-01 13:20:00,148.28,148.5,148.26,148.46,9900.0,109.294,109.4562,109.2793,109.4267,9900.0
2014-04-01 13:30:00,148.42,148.5,148.34,148.5,15200.0,109.3972,109.4562,109.3382,109.4562,15200.0
2014-04-01 13:40:00,148.5,148.7,148.48,148.67,21400.0,109.4562,109.6036,109.4414,109.5815,21400.0
2014-04-01 13:50:00,148.66,148.79,148.58,148.67,10700.0,109.5741,109.6699,109.5151,109.5815,10700.0
2014-04-01 14:00:00,148.66,148.83,148.63,148.82,15400.0,109.5741,109.6994,109.552,109.692,15400.0
2014-04-01 14:10:00,148.81,149.0,148.8,148.87,22900.0,109.6847,109.8247,109.6773,109.7289,22900.0
2014-04-01 14:20:00,148.89,149.09,148.83,148.91,14400.0,109.7436,109.891,109.6994,109.7584,14400.0
2014-04-01 14:30:00,148.95,148.97,148.85,148.87,12800.0,109.7879,109.8026,109.7141,109.7289,12800.0
2014-04-01 14:40:00,148.86,149.05,148.86,148.91,21000.0,109.7215,109.8616,109.7215,109.7584,21000.0
2014-04-01 14:50:00,148.88,149.19,148.88,148.91,30800.0,109.7363,109.9648,109.7363,109.7584,30800.0
2014-04-01 15:00:00,148.91,148.93,148.7,148.7,27900.0,109.7584,109.7731,109.6036,109.6036,27900.0
2014-04-01 15:10:00,148.7,148.84,148.62,148.79,36700.0,109.6036,109.7068,109.5446,109.6699,36700.0
2014-04-01 15:20:00,148.77,148.82,148.67,148.81,33600.0,109.6552,109.692,109.5815,109.6847,33600.0
2014-04-01 15:30:00,148.76,148.81,148.62,148.77,28600.0,109.6478,109.6847,109.5446,109.6552,28600.0
2014-04-01 15:40:00,148.78,149.06,148.75,149.04,72700.0,109.6625,109.8689,109.6404,109.8542,72700.0
2014-04-01 15:50:00,149.06,149.17,148.89,148.95,137400.0,109.8689,109.95,109.7436,109.7879,137400.0
2014-04-02 09:30:00,149.29,149.99,148.73,148.73,85800.0,110.0385,110.5544,109.6257,109.6257,85800.0
2014-04-02 09:40:00,148.92,149.47,148.74,149.24,90500.0,109.7657,110.1711,109.6331,110.0016,90500.0
2014-04-02 09:50:00,149.39,149.55,149.06,149.21,32700.0,110.1122,110.2301,109.8689,109.9795,32700.0
2014-04-02 10:00:00,149.27,149.72,149.18,149.71,94100.0,110.0237,110.3554,109.9574,110.348,94100.0
2014-04-02 10:10:00,149.59,149.88,149.24,149.35,27900.0,110.2596,110.4733,110.0016,110.0827,27900.0
2014-04-02 10:20:00,149.43,149.75,149.42,149.73,13300.0,110.1416,110.3775,110.1343,110.3628,13300.0
2014-04-02 10:30:00,149.73,150.07,149.56,149.56,35100.0,110.3628,110.6134,110.2375,110.2375,35100.0
2014-04-02 10:40:00,149.56,149.71,149.47,149.49,20700.0,110.2375,110.348,110.1711,110.1859,20700.0
2014-04-02 10:50:00,149.47,149.9,149.47,149.82,49700.0,110.1711,110.4881,110.1711,110.4291,49700.0
2014-04-02 11:00:00,149.8,149.98,149.66,149.66,12900.0,110.4144,110.547,110.3112,110.3112,12900.0
2014-04-02 11:10:00,149.69,149.76,149.19,149.4,34400.0,110.3333,110.3849,109.9648,110.1195,34400.0
2014-04-02 11:20:00,149.35,149.46,149.2,149.22,12200.0,110.0827,110.1638,109.9721,109.9869,12200.0
2014-04-02 11:30:00,149.28,149.38,149.21,149.35,6700.0,110.0311,110.1048,109.9795,110.0827,6700.0
2014-04-02 11:40:00,149.4,149.4,149.01,149.11,12500.0,110.1195,110.1195,109.8321,109.9058,12500.0
2014-04-02 11:50:00,149.05,149.38,149.03,149.35,9500.0,109.8616,110.1048,109.8468,110.0827,9500.0
2014-04-02 12:00:00,149.37,149.37,149.14,149.29,9000.0,110.0974,110.0974,109.9279,110.0385,9000.0
2014-04-02 12:10:00,149.27,149.37,149.18,149.24,9500.0,110.0237,110.0974,109.9574,110.0016,9500.0
2014-04-02 12:20:00,149.19,149.38,149.11,149.18,5600.0,109.9648,110.1048,109.9058,109.9574,5600.0
2014-04-02 12:30:00,149.17,149.3,149.11,149.25,11600.0,109.95,110.0458,109.9058,110.009,11600.0
2014-04-02 12:40:00,149.25,149.29,149.13,149.15,5300.0,110.009,110.0385,109.9205,109.9353,5300.0
2014-04-02 12:50:00,149.15,149.22,149.11,149.2,7500.0,109.9353,109.9869,109.9058,109.9721,7500.0
2014-04-02 13:00:00,149.2,149.28,149.13,149.13,7000.0,109.9721,110.0311,109.9205,109.9205,7000.0
2014-04-02 13:10:00,149.13,149.27,149.13,149.2,17000.0,109.9205,110.0237,109.9205,109.9721,17000.0
2014-04-02 13:20:00,149.2,149.2,149.03,149.13,6700.0,109.9721,109.9721,109.8468,109.9205,6700.0
2014-04-02 13:30:00,149.13,149.16,148.91,148.91,10000.0,109.9205,109.9426,109.7584,109.7584,10000.0
2014-04-02 13:40:00,148.91,148.92,148.54,148.54,16700.0,109.7584,109.7657,109.4856,109.4856,16700.0
2014-04-02 13:50:00,148.55,148.75,148.38,148.75,19800.0,109.493,109.6404,109.3677,109.6404,19800.0
2014-04-02 14:00:00,148.73,149.25,148.7,149.21,17000.0,109.6257,110.009,109.6036,109.9795,17000.0
2014-04-02 14:10:00,149.26,149.45,149.14,149.35,17900.0,110.0163,110.1564,109.9279,110.0827,17900.0
2014-04-02 14:20:00,149.27,149.28,149.13,149.23,11700.0,110.0237,110.0311,109.9205,109.9942,11700.0
2014-04-02 14:30:00,149.21,149.32,149.07,149.14,12800.0,109.9795,110.0606,109.8763,109.9279,12800.0
2014-04-02 14:40:00,149.15,149.22,149.11,149.17,10500.0,109.9353,109.9869,109.9058,109.95,10500.0
2014-04-02 14:50:00,149.18,149.18,148.99,149.05,41800.0,109.9574,109.9574,109.8173,109.8616,41800.0
2014-04-02 15:00:00,149.1,149.2,149.08,149.19,12000.0,109.8984,109.9721,109.8837,109.9648,12000.0
2014-04-02 15:10:00,149.2,149.31,149.08,149.27,27700.0,109.9721,110.0532,109.8837,110.0237,27700.0
2014-04-02 15:20:00,149.28,149.61,149.2,149.59,12500.0,110.0311,110.2743,109.9721,110.2596,12500.0
2014-04-02 15:30:00,149.56,149.61,149.4,149.56,27600.0,110.2375,110.2743,110.1195,110.2375,27600.0
2014-04-02 15:40:00,149.55,149.59,149.32,149.42,39500.0,110.2301,110.2596,110.0606,110.1343,39500.0
2014-04-02 15:50:00,149.4,149.4,149.22,149.32,72300.0,110.1195,110.1195,109.9869,110.0606,72300.0
2014-04-03 09:30:00,149.42,150.26,149.42,150.03,33200.0,110.1343,110.7534,110.1343,110.5839,33200.0
2014-04-03 09:40:00,149.94,150.25,149.93,150.04,20900.0,110.5176,110.7461,110.5102,110.5913,20900.0
2014-04-03 09:50:00,149.93,150.27,149.86,150.11,25100.0,110.5102,110.7608,110.4586,110.6429,25100.0
2014-04-03 10:00:00,150.15,150.23,149.86,149.96,45000.0,110.6723,110.7313,110.4586,110.5323,45000.0
2014-04-03 10:10:00,149.97,150.03,149.86,149.99,18200.0,110.5397,110.5839,110.4586,110.5544,18200.0
2014-04-03 10:20:00,149.99,150.03,149.8,149.81,21400.0,110.5544,110.5839,110.4144,110.4217,21400.0
2014-04-03 10:30:00,149.8,149.83,149.2,149.2,20500.0,110.4144,110.4365,109.9721,109.9721,20500.0
2014-04-03 10:40:00,149.22,149.5,149.19,149.45,32100.0,109.9869,110.1932,109.9648,110.1564,32100.0
2014-04-03 10:50:00,149.35,149.46,149.15,149.36,33100.0,110.0827,110.1638,109.9353,110.0901,33100.0
2014-04-03 11:00:00,149.36,149.45,149.28,149.38,21200.0,110.0901,110.1564,110.0311,110.1048,21200.0
2014-04-03 11:10:00,149.41,149.48,149.28,149.39,61500.0,110.1269,110.1785,110.0311,110.1122,61500.0
2014-04-03 11:20:00,149.39,149.44,149.24,149.4,21300.0,110.1122,110.149,110.0016,110.1195,21300.0
2014-04-03 11:30:00,149.39,149.42,149.06,149.27,16800.0,110.1122,110.1343,109.8689,110.0237,16800.0
2014-04-03 11:40:00,149.3,149.34,149.1,149.19,26200.0,110.0458,110.0753,109.8984,109.9648,26200.0
2014-04-03 11:50:00,149.16,149.22,148.97,149.19,16100.0,109.9426,109.9869,109.8026,109.9648,16100.0
2014-04-03 12:00:00,149.14,149.42,149.11,149.41,17200.0,109.9279,110.1343,109.9058,110.1269,17200.0
2014-04-03 12:10:00,149.43,149.49,149.3,149.4,49200.0,110.1416,110.1859,110.0458,110.1195,49200.0
2014-04-03 12:20:00,149.4,149.6,149.36,149.53,19800.0,110.1195,110.267,110.0901,110.2154,19800.0
2014-04-03 12:30:00,149.55,149.58,149.43,149.5,24000.0,110.2301,110.2522,110.1416,110.1932,24000.0
2014-04-03 12:40:00,149.51,149.59,149.47,149.5,23200.0,110.2006,110.2596,110.1711,110.1932,23200.0
2014-04-03 12:50:00,149.5,149.64,149.5,149.58,11900.0,110.1932,110.2964,110.1932,110.2522,11900.0
2014-04-03 13:00:00,149.57,149.68,149.52,149.55,19400.0,110.2448,110.3259,110.208,110.2301,19400.0
2014-04-03 13:10:00,149.57,149.89,149.54,149.89,15900.0,110.2448,110.4807,110.2227,110.4807,15900.0
2014-04-03 13:20:00,149.87,149.96,149.8,149.86,32400.0,110.466,110.5323,110.4144,110.4586,32400.0
2014-04-03 13:30:00,149.87,149.93,149.69,149.9,34000.0,110.466,110.5102,110.3333,110.4881,34000.0
2014-04-03 13:40:00,149.92,150.03,149.89,149.89,18000.0,110.5028,110.5839,110.4807,110.4807,18000.0
2014-04-03 13:50:00,149.89,150.07,149.84,149.88,58400.0,110.4807,110.6134,110.4439,110.4733,58400.0
2014-04-03 14:00:00,149.93,149.93,149.58,149.67,14500.0,110.5102,110.5102,110.2522,110.3185,14500.0
2014-04-03 14:10:00,149.69,149.69,149.4,149.42,19500.0,110.3333,110.3333,110.1195,110.1343,19500.0
2014-04-03 14:20:00,149.33,149.36,149.14,149.17,8600.0,110.0679,110.0901,109.9279,109.95,8600.0
2014-04-03 14:30:00,149.14,149.14,148.64,148.64,21600.0,109.9279,109.9279,109.5594,109.5594,21600.0
2014-04-03 14:40:00,148.69,148.94,148.62,148.92,5600.0,109.5962,109.7805,109.5446,109.7657,5600.0
2014-04-03 14:50:00,148.89,149.12,148.89,149.11,13600.0,109.7436,109.9132,109.7436,109.9058,13600.0
2014-04-03 15:00:00,149.14,149.29,149.13,149.29,11900.0,109.9279,110.0385,109.9205,110.0385,11900.0
2014-04-03 15:10:00,149.27,149.47,149.26,149.47,17000.0,110.0237,110.1711,110.0163,110.1711,17000.0
2014-04-03 15:20:00,149.46,149.72,149.4,149.57,19300.0,110.1638,110.3554,110.1195,110.2448,19300.0
2014-04-03 15:30:00,149.63,149.75,149.59,149.73,17600.0,110.2891,110.3775,110.2596,110.3628,17600.0
2014-04-03 15:40:00,149.73,149.75,149.65,149.66,15600.0,110.3628,110.3775,110.3038,110.3112,15600.0
2014-04-03 15:50:00,149.66,149.97,149.38,149.42,259500.0,110.3112,110.5397,110.1048,110.1343,259500.0
2014-04-04 09:30:00,150.47,151.0,149.81,150.13,59100.0,110.9082,111.2989,110.4217,110.6576,59100.0
2014-04-04 09:40:00,150.0,150.3,149.78,150.29,55000.0,110.5618,110.7829,110.3996,110.7755,55000.0
2014-04-04 09:50:00,150.17,150.57,149.99,150.42,48900.0,110.6871,110.9819,110.5544,110.8714,48900.0
2014-04-04 10:00:00,150.51,150.68,150.18,150.68,36000.0,110.9377,111.063,110.6945,111.063,36000.0
2014-04-04 10:10:00,150.7,150.91,150.3,150.32,88800.0,111.0777,111.2325,110.7829,110.7976,88800.0
2014-04-04 10:20:00,150.5,150.55,150.36,150.45,11500.0,110.9303,110.9672,110.8271,110.8935,11500.0
2014-04-04 10:30:00,150.53,150.68,150.3,150.34,28300.0,110.9524,111.063,110.7829,110.8124,28300.0
2014-04-04 10:40:00,150.35,150.39,150.16,150.16,13800.0,110.8198,110.8492,110.6797,110.6797,13800.0
2014-04-04 10:50:00,150.2,150.41,150.2,150.34,11100.0,110.7092,110.864,110.7092,110.8124,11100.0
2014-04-04 11:00:00,150.27,150.41,149.61,149.61,26100.0,110.7608,110.864,110.2743,110.2743,26100.0
2014-04-04 11:10:00,149.63,149.84,149.43,149.43,9500.0,110.2891,110.4439,110.1416,110.1416,9500.0
2014-04-04 11:20:00,149.4,149.61,148.92,148.92,26700.0,110.1195,110.2743,109.7657,109.7657,26700.0
2014-04-04 11:30:00,148.91,149.12,148.9,148.94,22900.0,109.7584,109.9132,109.751,109.7805,22900.0
2014-04-04 11:40:00,148.96,148.97,148.06,148.21,26400.0,109.7952,109.8026,109.1319,109.2424,26400.0
2014-04-04 11:50:00,148.24,148.43,148.01,148.43,12500.0,109.2645,109.4046,109.095,109.4046,12500.0
2014-04-04 12:00:00,148.47,148.47,147.58,147.63,24100.0,109.4341,109.4341,108.7781,108.8149,24100.0
2014-04-04 12:10:00,147.61,147.73,147.34,147.49,31200.0,108.8002,108.8886,108.6012,108.7117,31200.0
2014-04-04 12:20:00,147.51,147.75,147.39,147.45,19600.0,108.7265,108.9034,108.638,108.6822,19600.0
2014-04-04 12:30:00,147.41,147.54,146.92,147.03,27200.0,108.6528,108.7486,108.2916,108.3727,27200.0
2014-04-04 12:40:00,147.03,147.29,146.97,147.06,24000.0,108.3727,108.5643,108.3284,108.3948,24000.0
2014-04-04 12:50:00,147.08,147.12,146.68,146.95,25300.0,108.4095,108.439,108.1147,108.3137,25300.0
2014-04-04 13:00:00,146.98,147.06,146.69,146.98,23100.0,108.3358,108.3948,108.1221,108.3358,23100.0
2014-04-04 13:10:00,147.05,147.2,146.94,147.17,12600.0,108.3874,108.498,108.3063,108.4759,12600.0
2014-04-04 13:20:00,147.18,147.19,146.81,147.15,20800.0,108.4832,108.4906,108.2105,108.4611,20800.0
2014-04-04 13:30:00,147.15,147.23,146.9,147.21,17300.0,108.4611,108.5201,108.2768,108.5053,17300.0
2014-04-04 13:40:00,147.15,147.36,147.04,147.19,17700.0,108.4611,108.6159,108.38,108.4906,17700.0
2014-04-04 13:50:00,147.16,147.36,147.11,147.26,16300.0,108.4685,108.6159,108.4316,108.5422,16300.0
2014-04-04 14:00:00,147.27,147.36,146.9,146.97,13800.0,108.5496,108.6159,108.2768,108.3284,13800.0
2014-04-04 14:10:00,147.01,147.42,146.94,147.29,28000.0,108.3579,108.6601,108.3063,108.5643,28000.0
2014-04-04 14:20:00,147.29,147.33,147.05,147.11,15200.0,108.5643,108.5938,108.3874,108.4316,15200.0
2014-04-04 14:30:00,147.05,147.2,146.71,146.84,19600.0,108.3874,108.498,108.1368,108.2326,19600.0
2014-04-04 14:40:00,146.82,146.95,146.52,146.71,15700.0,108.2179,108.3137,107.9968,108.1368,15700.0
2014-04-04 14:50:00,146.66,146.87,146.66,146.87,14500.0,108.0999,108.2547,108.0999,108.2547,14500.0
2014-04-04 15:00:00,146.85,146.97,146.74,146.83,50200.0,108.24,108.3284,108.1589,108.2252,50200.0
2014-04-04 15:10:00,146.83,147.14,146.75,147.14,17600.0,108.2252,108.4537,108.1663,108.4537,17600.0
2014-04-04 15:20:00,147.06,147.37,147.02,147.3,21800.0,108.3948,108.6233,108.3653,108.5717,21800.0
2014-04-04 15:30:00,147.3,147.36,147.22,147.27,30800.0,108.5717,108.6159,108.5127,108.5496,30800.0
2014-04-04 15:40:00,147.26,147.34,146.98,147.32,43200.0,108.5422,108.6012,108.3358,108.5864,43200.0
2014-04-04 15:50:00,147.32,147.42,147.05,147.11,77400.0,108.5864,108.6601,108.3874,108.4316,77400.0
2014-04-07 09:30:00,146.82,147.38,146.13,147.08,98300.0,108.2179,108.6306,107.7093,108.4095,98300.0
2014-04-07 09:40:00,147.18,147.49,145.47,145.81,59900.0,108.4832,108.7117,107.2228,107.4734,59900.0
2014-04-07 09:50:00,145.81,147.27,145.81,147.25,32400.0,107.4734,108.5496,107.4734,108.5348,32400.0
2014-04-07 10:00:00,147.25,147.3,146.64,147.21,55600.0,108.5348,108.5717,108.0852,108.5053,55600.0
2014-04-07 10:10:00,147.17,147.67,146.9,147.14,33100.0,108.4759,108.8444,108.2768,108.4537,33100.0
2014-04-07 10:20:00,147.13,147.29,146.77,147.12,49600.0,108.4464,108.5643,108.181,108.439,49600.0
2014-04-07 10:30:00,147.22,147.46,146.78,146.87,59200.0,108.5127,108.6896,108.1884,108.2547,59200.0
2014-04-07 10:40:00,146.85,147.32,146.75,146.94,32800.0,108.24,108.5864,108.1663,108.3063,32800.0
2014-04-07 10:50:00,146.84,146.95,146.44,146.56,43400.0,108.2326,108.3137,107.9378,108.0262,43400.0
2014-04-07 11:00:00,146.56,146.98,146.44,146.51,27000.0,108.0262,108.3358,107.9378,107.9894,27000.0
2014-04-07 11:10:00,146.5,146.68,146.4,146.5,17200.0,107.982,108.1147,107.9083,107.982,17200.0
2014-04-07 11:20:00,146.47,146.47,146.0,146.24,36500.0,107.9599,107.9599,107.6135,107.7904,36500.0
2014-04-07 11:30:00,146.18,146.31,145.98,146.1,27600.0,107.7461,107.842,107.5987,107.6872,27600.0
2014-04-07 11:40:00,146.11,146.11,145.65,145.82,44800.0,107.6945,107.6945,107.3555,107.4808,44800.0
2014-04-07 11:50:00,145.84,145.86,145.07,145.07,28100.0,107.4955,107.5103,106.928,106.928,28100.0
2014-04-07 12:00:00,145.04,145.04,144.57,144.64,26000.0,106.9059,106.9059,106.5594,106.611,26000.0
2014-04-07 12:10:00,144.57,144.68,144.25,144.25,25700.0,106.5594,106.6405,106.3236,106.3236,25700.0
2014-04-07 12:20:00,144.25,144.9,144.25,144.77,17800.0,106.3236,106.8027,106.3236,106.7069,17800.0
2014-04-07 12:30:00,144.75,145.23,144.61,145.06,23700.0,106.6921,107.0459,106.5889,106.9206,23700.0
2014-04-07 12:40:00,145.12,145.16,144.93,145.0,16400.0,106.9648,106.9943,106.8248,106.8764,16400.0
2014-04-07 12:50:00,145.02,145.12,144.87,144.95,10200.0,106.8911,106.9648,106.7806,106.8395,10200.0
2014-04-07 13:00:00,144.87,144.97,144.38,144.39,9700.0,106.7806,106.8543,106.4194,106.4268,9700.0
2014-04-07 13:10:00,144.32,144.52,144.25,144.46,10200.0,106.3752,106.5226,106.3236,106.4784,10200.0
2014-04-07 13:20:00,144.47,144.68,144.38,144.68,36700.0,106.4857,106.6405,106.4194,106.6405,36700.0
2014-04-07 13:30:00,144.62,144.7,144.31,144.31,9400.0,106.5963,106.6553,106.3678,106.3678,9400.0
2014-04-07 13:40:00,144.3,144.51,144.16,144.33,11300.0,106.3604,106.5152,106.2572,106.3825,11300.0
2014-04-07 13:50:00,144.26,144.34,144.15,144.27,24000.0,106.331,106.3899,106.2499,106.3383,24000.0
2014-04-07 14:00:00,144.22,144.36,144.17,144.25,25000.0,106.3015,106.4047,106.2646,106.3236,25000.0
2014-04-07 14:10:00,144.25,144.28,143.88,143.96,19700.0,106.3236,106.3457,106.0509,106.1098,19700.0
2014-04-07 14:20:00,143.94,144.04,143.71,144.02,11600.0,106.0951,106.1688,105.9256,106.1541,11600.0
2014-04-07 14:30:00,143.94,144.09,143.79,143.96,11800.0,106.0951,106.2056,105.9845,106.1098,11800.0
2014-04-07 14:40:00,144.02,144.42,143.96,144.42,15500.0,106.1541,106.4489,106.1098,106.4489,15500.0
2014-04-07 14:50:00,144.45,145.02,144.42,144.99,21800.0,106.471,106.8911,106.4489,106.869,21800.0
2014-04-07 15:00:00,144.99,145.02,144.66,144.75,23300.0,106.869,106.8911,106.6258,106.6921,23300.0
2014-04-07 15:10:00,144.76,145.36,144.71,145.36,25800.0,106.6995,107.1417,106.6626,107.1417,25800.0
2014-04-07 15:20:00,145.32,145.48,145.27,145.45,35500.0,107.1123,107.2302,107.0754,107.2081,35500.0
2014-04-07 15:30:00,145.42,145.43,145.25,145.28,32200.0,107.186,107.1933,107.0607,107.0828,32200.0
2014-04-07 15:40:00,145.26,145.3,144.95,144.98,39700.0,107.068,107.0975,106.8395,106.8616,39700.0
2014-04-07 15:50:00,144.98,144.98,144.61,144.71,84900.0,106.8616,106.8616,106.5889,106.6626,84900.0
2014-04-08 09:30:00,144.43,144.96,143.21,144.01,120000.0,106.4563,106.8469,105.557,106.1467,120000.0
2014-04-08 09:40:00,144.17,144.54,144.0,144.34,46100.0,106.2646,106.5373,106.1393,106.3899,46100.0
2014-04-08 09:50:00,144.24,144.42,143.62,144.21,28900.0,106.3162,106.4489,105.8592,106.2941,28900.0
2014-04-08 10:00:00,144.11,144.69,144.11,144.36,29100.0,106.2204,106.6479,106.2204,106.4047,29100.0
2014-04-08 10:10:00,144.39,144.75,144.14,144.16,17800.0,106.4268,106.6921,106.2425,106.2572,17800.0
2014-04-08 10:20:00,144.11,144.21,143.25,143.31,28900.0,106.2204,106.2941,105.5865,105.6307,28900.0
2014-04-08 10:30:00,143.33,144.05,143.33,144.05,22800.0,105.6455,106.1762,105.6455,106.1762,22800.0
2014-04-08 10:40:00,143.98,144.22,143.91,144.03,30000.0,106.1246,106.3015,106.073,106.1614,30000.0
2014-04-08 10:50:00,144.03,144.38,144.03,144.19,25400.0,106.1614,106.4194,106.1614,106.2794,25400.0
2014-04-08 11:00:00,144.18,144.88,144.18,144.64,26600.0,106.272,106.7879,106.272,106.611,26600.0
2014-04-08 11:10:00,144.59,145.35,144.5,145.33,39000.0,106.5742,107.1344,106.5079,107.1196,39000.0
2014-04-08 11:20:00,145.26,145.48,145.25,145.45,40000.0,107.068,107.2302,107.0607,107.2081,40000.0
2014-04-08 11:30:00,145.46,145.72,145.28,145.35,41900.0,107.2154,107.4071,107.0828,107.1344,41900.0
2014-04-08 11:40:00,145.37,145.42,144.95,145.02,67100.0,107.1491,107.186,106.8395,106.8911,67100.0
2014-04-08 11:50:00,145.01,145.4,145.01,145.22,7300.0,106.8838,107.1712,106.8838,107.0385,7300.0
2014-04-08 12:00:00,145.19,145.38,145.12,145.27,14500.0,107.0164,107.1565,106.9648,107.0754,14500.0
2014-04-08 12:10:00,145.33,145.81,145.33,145.76,5800.0,107.1196,107.4734,107.1196,107.4366,5800.0
2014-04-08 12:20:00,145.69,146.04,145.53,146.04,20000.0,107.385,107.643,107.267,107.643,20000.0
2014-04-08 12:30:00,146.04,146.13,145.89,146.06,12700.0,107.643,107.7093,107.5324,107.6577,12700.0
2014-04-08 12:40:00,145.95,145.95,145.61,145.83,20300.0,107.5766,107.5766,107.326,107.4882,20300.0
2014-04-08 12:50:00,145.75,145.98,145.75,145.96,10800.0,107.4292,107.5987,107.4292,107.584,10800.0
2014-04-08 13:00:00,145.96,146.01,145.83,145.91,11800.0,107.584,107.6208,107.4882,107.5471,11800.0
2014-04-08 13:10:00,145.96,146.34,145.93,146.34,15100.0,107.584,107.8641,107.5619,107.8641,15100.0
2014-04-08 13:20:00,146.28,146.72,146.28,146.56,12500.0,107.8199,108.1442,107.8199,108.0262,12500.0
2014-04-08 13:30:00,146.59,146.6,146.3,146.41,24100.0,108.0483,108.0557,107.8346,107.9157,24100.0
2014-04-08 13:40:00,146.41,146.5,146.27,146.33,11500.0,107.9157,107.982,107.8125,107.8567,11500.0
2014-04-08 13:50:00,146.32,146.46,146.18,146.45,33200.0,107.8493,107.9525,107.7461,107.9452,33200.0
2014-04-08 14:00:00,146.53,146.53,146.14,146.17,39600.0,108.0041,108.0041,107.7167,107.7388,39600.0
2014-04-08 14:10:00,146.14,146.27,145.89,146.05,10800.0,107.7167,107.8125,107.5324,107.6503,10800.0
2014-04-08 14:20:00,146.09,146.14,145.9,145.94,27100.0,107.6798,107.7167,107.5398,107.5692,27100.0
2014-04-08 14:30:00,146.01,146.2,145.92,145.96,14400.0,107.6208,107.7609,107.5545,107.584,14400.0
2014-04-08 14:40:00,145.99,146.17,145.87,146.15,20400.0,107.6061,107.7388,107.5176,107.724,20400.0
2014-04-08 14:50:00,146.16,146.5,146.16,146.3,20400.0,107.7314,107.982,107.7314,107.8346,20400.0
2014-04-08 15:00:00,146.31,146.33,146.07,146.21,29200.0,107.842,107.8567,107.6651,107.7683,29200.0
2014-04-08 15:10:00,146.21,146.39,146.14,146.19,34500.0,107.7683,107.9009,107.7167,107.7535,34500.0
2014-04-08 15:20:00,146.25,146.6,146.23,146.56,31900.0,107.7977,108.0557,107.783,108.0262,31900.0
2014-04-08 15:30:00,146.54,146.72,146.49,146.69,32700.0,108.0115,108.1442,107.9746,108.1221,32700.0
2014-04-08 15:40:00,146.69,146.81,146.53,146.62,38900.0,108.1221,108.2105,108.0041,108.0705,38900.0
2014-04-08 15:50:00,146.61,146.77,146.51,146.7,109900.0,108.0631,108.181,107.9894,108.1294,109900.0
2014-04-09 09:30:00,146.96,148.03,146.82,147.55,41800.0,108.3211,109.1097,108.2179,108.7559,41800.0
2014-04-09 09:40:00,147.49,147.91,146.96,147.64,36800.0,108.7117,109.0213,108.3211,108.8223,36800.0
2014-04-09 09:50:00,147.61,147.94,147.49,147.5,25900.0,108.8002,109.0434,108.7117,108.7191,25900.0
2014-04-09 10:00:00,147.26,147.79,146.95,147.03,19500.0,108.5422,108.9328,108.3137,108.3727,19500.0
2014-04-09 10:10:00,147.03,147.32,146.74,147.18,27800.0,108.3727,108.5864,108.1589,108.4832,27800.0
2014-04-09 10:20:00,147.23,147.69,147.23,147.52,14300.0,108.5201,108.8591,108.5201,108.7338,14300.0
2014-04-09 10:30:00,147.51,147.68,147.26,147.26,7700.0,108.7265,108.8518,108.5422,108.5422,7700.0
2014-04-09 10:40:00,147.29,147.46,146.75,146.96,22500.0,108.5643,108.6896,108.1663,108.3211,22500.0
2014-04-09 10:50:00,147.09,147.11,146.78,147.11,14600.0,108.4169,108.4316,108.1884,108.4316,14600.0
2014-04-09 11:00:00,146.9,146.9,146.36,146.57,9300.0,108.2768,108.2768,107.8788,108.0336,9300.0
2014-04-09 11:10:00,146.56,147.02,146.48,146.94,19400.0,108.0262,108.3653,107.9673,108.3063,19400.0
2014-04-09 11:20:00,146.89,146.89,146.52,146.69,10300.0,108.2695,108.2695,107.9968,108.1221,10300.0
2014-04-09 11:30:00,146.63,146.89,146.57,146.75,11500.0,108.0778,108.2695,108.0336,108.1663,11500.0
2014-04-09 11:40:00,146.76,147.03,146.76,146.87,1600.0,108.1736,108.3727,108.1736,108.2547,1600.0
2014-04-09 11:50:00,146.89,147.02,146.85,146.95,5400.0,108.2695,108.3653,108.24,108.3137,5400.0
2014-04-09 12:00:00,146.91,147.17,146.86,146.94,5400.0,108.2842,108.4759,108.2474,108.3063,5400.0
2014-04-09 12:10:00,146.99,147.12,146.92,147.11,9700.0,108.3432,108.439,108.2916,108.4316,9700.0
2014-04-09 12:20:00,147.12,147.34,146.95,147.18,9600.0,108.439,108.6012,108.3137,108.4832,9600.0
2014-04-09 12:30:00,147.24,147.27,147.03,147.09,12800.0,108.5274,108.5496,108.3727,108.4169,12800.0
2014-04-09 12:40:00,147.16,147.25,147.06,147.2,14900.0,108.4685,108.5348,108.3948,108.498,14900.0
2014-04-09 12:50:00,147.22,147.23,146.98,147.09,10900.0,108.5127,108.5201,108.3358,108.4169,10900.0
2014-04-09 13:00:00,147.09,147.24,147.06,147.16,11400.0,108.4169,108.5274,108.3948,108.4685,11400.0
2014-04-09 13:10:00,147.17,147.26,147.15,147.26,13500.0,108.4759,108.5422,108.4611,108.5422,13500.0
2014-04-09 13:20:00,147.24,147.28,147.14,147.2,10300.0,108.5274,108.5569,108.4537,108.498,10300.0
2014-04-09 13:30:00,147.2,147.28,147.15,147.25,5000.0,108.498,108.5569,108.4611,108.5348,5000.0
2014-04-09 13:40:00,147.23,147.43,147.19,147.34,6300.0,108.5201,108.6675,108.4906,108.6012,6300.0
2014-04-09 13:50:00,147.38,147.44,147.21,147.25,6800.0,108.6306,108.6749,108.5053,108.5348,6800.0
2014-04-09 14:00:00,147.3,147.9,147.3,147.84,20300.0,108.5717,109.0139,108.5717,108.9697,20300.0
2014-04-09 14:10:00,147.88,148.13,147.7,148.05,16900.0,108.9992,109.1834,108.8665,109.1245,16900.0
2014-04-09 14:20:00,148.1,148.44,148.08,148.35,48000.0,109.1613,109.4119,109.1466,109.3456,48000.0
2014-04-09 14:30:00,148.35,148.5,148.24,148.4,20900.0,109.3456,109.4562,109.2645,109.3825,20900.0
2014-04-09 14:40:00,148.45,148.45,148.03,148.03,37700.0,109.4193,109.4193,109.1097,109.1097,37700.0
2014-04-09 14:50:00,148.0,148.1,147.85,148.04,23900.0,109.0876,109.1613,108.9771,109.1171,23900.0
2014-04-09 15:00:00,148.04,148.14,147.98,148.03,9800.0,109.1171,109.1908,109.0729,109.1097,9800.0
2014-04-09 15:10:00,148.0,148.23,147.98,148.21,9400.0,109.0876,109.2572,109.0729,109.2424,9400.0
2014-04-09 15:20:00,148.24,148.29,147.87,147.9,26800.0,109.2645,109.3014,108.9918,109.0139,26800.0
2014-04-09 15:30:00,147.91,148.31,147.9,148.2,35800.0,109.0213,109.3161,109.0139,109.235,35800.0
2014-04-09 15:40:00,148.2,148.26,148.03,148.06,41700.0,109.235,109.2793,109.1097,109.1319,41700.0
2014-04-09 15:50:00,148.09,148.12,147.9,147.93,121100.0,109.154,109.1761,109.0139,109.036,121100.0
2014-04-10 09:30:00,147.92,147.96,146.66,147.51,30900.0,109.0287,109.0581,108.0999,108.7265,30900.0
2014-04-10 09:40:00,147.58,148.76,147.43,148.54,55400.0,108.7781,109.6478,108.6675,109.4856,55400.0
2014-04-10 09:50:00,148.52,149.0,148.5,148.98,41300.0,109.4709,109.8247,109.4562,109.81,41300.0
2014-04-10 10:00:00,148.97,149.11,148.73,149.07,58600.0,109.8026,109.9058,109.6257,109.8763,58600.0
2014-04-10 10:10:00,149.08,149.14,148.76,148.84,60500.0,109.8837,109.9279,109.6478,109.7068,60500.0
2014-04-10 10:20:00,148.84,149.03,148.53,148.99,26600.0,109.7068,109.8468,109.4783,109.8173,26600.0
2014-04-10 10:30:00,149.05,149.05,148.24,148.34,18000.0,109.8616,109.8616,109.2645,109.3382,18000.0
2014-04-10 10:40:00,148.34,148.34,147.67,147.77,16800.0,109.3382,109.3382,108.8444,108.9181,16800.0
2014-04-10 10:50:00,147.74,147.81,147.34,147.42,17100.0,108.896,108.9476,108.6012,108.6601,17100.0
2014-04-10 11:00:00,147.28,147.28,146.73,146.92,14400.0,108.5569,108.5569,108.1515,108.2916,14400.0
2014-04-10 11:10:00,146.82,147.42,146.81,147.21,8900.0,108.2179,108.6601,108.2105,108.5053,8900.0
2014-04-10 11:20:00,147.18,147.18,146.59,146.73,19100.0,108.4832,108.4832,108.0483,108.1515,19100.0
2014-04-10 11:30:00,146.7,146.99,146.58,146.96,20600.0,108.1294,108.3432,108.041,108.3211,20600.0
2014-04-10 11:40:00,146.96,147.2,146.81,147.11,23300.0,108.3211,108.498,108.2105,108.4316,23300.0
2014-04-10 11:50:00,147.08,147.1,146.63,146.76,28200.0,108.4095,108.4243,108.0778,108.1736,28200.0
2014-04-10 12:00:00,146.75,146.86,146.42,146.52,19900.0,108.1663,108.2474,107.923,107.9968,19900.0
2014-04-10 12:10:00,146.54,146.65,146.2,146.43,10100.0,108.0115,108.0926,107.7609,107.9304,10100.0
2014-04-10 12:20:00,146.47,146.6,146.14,146.39,40800.0,107.9599,108.0557,107.7167,107.9009,40800.0
2014-04-10 12:30:00,146.35,146.49,146.15,146.15,35400.0,107.8714,107.9746,107.724,107.724,35400.0
2014-04-10 12:40:00,146.21,146.3,146.02,146.11,13500.0,107.7683,107.8346,107.6282,107.6945,13500.0
2014-04-10 12:50:00,146.01,146.17,145.88,145.9,26200.0,107.6208,107.7388,107.525,107.5398,26200.0
2014-04-10 13:00:00,145.9,146.14,145.8,146.0,18200.0,107.5398,107.7167,107.4661,107.6135,18200.0
2014-04-10 13:10:00,145.99,146.06,145.46,145.46,24900.0,107.6061,107.6577,107.2154,107.2154,24900.0
2014-04-10 13:20:00,145.43,145.58,145.18,145.56,17800.0,107.1933,107.3039,107.0091,107.2892,17800.0
2014-04-10 13:30:00,145.52,145.72,145.47,145.64,16800.0,107.2597,107.4071,107.2228,107.3481,16800.0
2014-04-10 13:40:00,145.54,145.83,145.47,145.78,16300.0,107.2744,107.4882,107.2228,107.4513,16300.0
2014-04-10 13:50:00,145.8,146.02,145.64,145.83,10600.0,107.4661,107.6282,107.3481,107.4882,10600.0
2014-04-10 14:00:00,145.83,145.9,145.7,145.71,48900.0,107.4882,107.5398,107.3923,107.3997,48900.0
2014-04-10 14:10:00,145.7,146.0,145.65,145.91,24600.0,107.3923,107.6135,107.3555,107.5471,24600.0
2014-04-10 14:20:00,145.88,145.89,145.71,145.76,17000.0,107.525,107.5324,107.3997,107.4366,17000.0
2014-04-10 14:30:00,145.76,145.79,145.3,145.41,21000.0,107.4366,107.4587,107.0975,107.1786,21000.0
2014-04-10 14:40:00,145.46,145.51,145.02,145.05,15100.0,107.2154,107.2523,106.8911,106.9132,15100.0
2014-04-10 14:50:00,145.08,145.2,144.79,144.94,22600.0,106.9354,107.0238,106.7216,106.8322,22600.0
2014-04-10 15:00:00,144.92,144.97,144.15,144.15,35400.0,106.8174,106.8543,106.2499,106.2499,35400.0
2014-04-10 15:10:00,144.21,144.34,144.11,144.34,28600.0,106.2941,106.3899,106.2204,106.3899,28600.0
2014-04-10 15:20:00,144.38,144.45,144.03,144.03,46100.0,106.4194,106.471,106.1614,106.1614,46100.0
2014-04-10 15:30:00,144.05,144.51,144.0,144.51,57700.0,106.1762,106.5152,106.1393,106.5152,57700.0
2014-04-10 15:40:00,144.51,144.65,144.31,144.62,48000.0,106.5152,106.6184,106.3678,106.5963,48000.0
2014-04-10 15:50:00,144.63,144.63,144.08,144.08,132200.0,106.6037,106.6037,106.1983,106.1983,132200.0
2014-04-11 09:30:00,143.03,143.46,142.67,143.12,41700.0,105.4243,105.7413,105.159,105.4907,41700.0
2014-04-11 09:40:00,143.12,143.99,143.1,143.99,33400.0,105.4907,106.1319,105.4759,106.1319,33400.0
2014-04-11 09:50:00,143.97,144.36,143.9,144.1,16300.0,106.1172,106.4047,106.0656,106.213,16300.0
2014-04-11 10:00:00,144.08,144.19,143.14,143.37,17700.0,106.1983,106.2794,105.5054,105.675,17700.0
2014-04-11 10:10:00,143.35,143.66,142.43,142.56,29500.0,105.6602,105.8887,104.9821,105.0779,29500.0
2014-04-11 10:20:00,142.5,143.04,142.41,142.78,28800.0,105.0337,105.4317,104.9674,105.2401,28800.0
2014-04-11 10:30:00,142.81,143.22,142.62,142.85,21800.0,105.2622,105.5644,105.1221,105.2917,21800.0
2014-04-11 10:40:00,142.9,143.26,142.77,143.08,15100.0,105.3285,105.5939,105.2327,105.4612,15100.0
2014-04-11 10:50:00,143.09,143.77,143.07,143.68,24700.0,105.4686,105.9698,105.4538,105.9034,24700.0
2014-04-11 11:00:00,143.76,143.82,143.46,143.5,10900.0,105.9624,106.0066,105.7413,105.7708,10900.0
2014-04-11 11:10:00,143.45,144.12,143.45,143.97,7200.0,105.7339,106.2278,105.7339,106.1172,7200.0
2014-04-11 11:20:00,144.05,144.05,143.46,143.65,11800.0,106.1762,106.1762,105.7413,105.8813,11800.0
2014-04-11 11:30:00,143.57,143.69,143.09,143.41,17500.0,105.8224,105.9108,105.4686,105.7044,17500.0
2014-04-11 11:40:00,143.45,143.46,142.93,143.03,12000.0,105.7339,105.7413,105.3506,105.4243,12000.0
2014-04-11 11:50:00,142.99,143.24,142.89,143.08,8300.0,105.3949,105.5791,105.3212,105.4612,8300.0
2014-04-11 12:00:00,143.07,143.33,142.91,142.91,14300.0,105.4538,105.6455,105.3359,105.3359,14300.0
2014-04-11 12:10:00,142.86,142.97,142.42,142.56,40500.0,105.299,105.3801,104.9747,105.0779,40500.0
2014-04-11 12:20:00,142.56,142.65,142.36,142.53,13200.0,105.0779,105.1443,104.9305,105.0558,13200.0
2014-04-11 12:30:00,142.56,142.75,142.43,142.72,14200.0,105.0779,105.218,104.9821,105.1959,14200.0
2014-04-11 12:40:00,142.75,143.02,142.68,142.72,16900.0,105.218,105.417,105.1664,105.1959,16900.0
2014-04-11 12:50:00,142.69,142.72,142.42,142.64,18000.0,105.1737,105.1959,104.9747,105.1369,18000.0
2014-04-11 13:00:00,142.72,142.81,142.11,142.23,15400.0,105.1959,105.2622,104.7462,104.8347,15400.0
2014-04-11 13:10:00,142.21,142.47,142.11,142.24,15300.0,104.8199,105.0116,104.7462,104.8421,15300.0
2014-04-11 13:20:00,142.24,142.33,142.1,142.28,11900.0,104.8421,104.9084,104.7389,104.8715,11900.0
2014-04-11 13:30:00,142.2,142.53,142.05,142.49,17300.0,104.8126,105.0558,104.702,105.0263,17300.0
2014-04-11 13:40:00,142.53,142.78,142.47,142.49,10500.0,105.0558,105.2401,105.0116,105.0263,10500.0
2014-04-11 13:50:00,142.58,142.58,142.18,142.27,9800.0,105.0927,105.0927,104.7978,104.8642,9800.0
2014-04-11 14:00:00,142.25,142.45,142.18,142.34,8200.0,104.8494,104.9968,104.7978,104.9158,8200.0
2014-04-11 14:10:00,142.32,142.43,141.91,141.97,19000.0,104.901,104.9821,104.5988,104.643,19000.0
2014-04-11 14:20:00,142.07,142.11,141.72,141.82,14000.0,104.7168,104.7462,104.4588,104.5325,14000.0
2014-04-11 14:30:00,141.82,141.89,141.73,141.77,25700.0,104.5325,104.5841,104.4661,104.4956,25700.0
2014-04-11 14:40:00,141.81,141.93,141.65,141.71,44500.0,104.5251,104.6136,104.4072,104.4514,44500.0
2014-04-11 14:50:00,141.72,142.01,141.7,141.94,40500.0,104.4588,104.6725,104.444,104.6209,40500.0
2014-04-11 15:00:00,141.93,142.0,141.66,142.0,15600.0,104.6136,104.6652,104.4145,104.6652,15600.0
2014-04-11 15:10:00,142.0,142.2,141.86,142.09,32800.0,104.6652,104.8126,104.562,104.7315,32800.0
2014-04-11 15:20:00,142.15,142.81,142.09,142.5,28300.0,104.7757,105.2622,104.7315,105.0337,28300.0
2014-04-11 15:30:00,142.55,142.57,142.25,142.5,29200.0,105.0705,105.0853,104.8494,105.0337,29200.0
2014-04-11 15:40:00,142.47,142.75,142.24,142.53,37000.0,105.0116,105.218,104.8421,105.0558,37000.0
2014-04-11 15:50:00,142.49,142.49,142.06,142.06,48300.0,105.0263,105.0263,104.7094,104.7094,48300.0
2014-04-14 09:30:00,143.48,143.75,142.71,143.0,24100.0,105.756,105.955,105.1885,105.4022,24100.0
2014-04-14 09:40:00,143.03,143.4,142.93,143.16,14400.0,105.4243,105.6971,105.3506,105.5202,14400.0
2014-04-14 09:50:00,143.24,143.5,143.1,143.23,10900.0,105.5791,105.7708,105.4759,105.5718,10900.0
2014-04-14 10:00:00,143.18,143.64,142.99,143.5,6500.0,105.5349,105.874,105.3949,105.7708,6500.0
2014-04-14 10:10:00,143.51,143.58,143.1,143.22,10300.0,105.7781,105.8297,105.4759,105.5644,10300.0
2014-04-14 10:20:00,143.14,143.21,142.94,143.09,12500.0,105.5054,105.557,105.358,105.4686,12500.0
2014-04-14 10:30:00,143.14,143.45,143.03,143.37,11000.0,105.5054,105.7339,105.4243,105.675,11000.0
2014-04-14 10:40:00,143.4,143.84,143.4,143.7,11900.0,105.6971,106.0214,105.6971,105.9182,11900.0
2014-04-14 10:50:00,143.75,144.46,143.75,144.28,18700.0,105.955,106.4784,105.955,106.3457,18700.0
2014-04-14 11:00:00,144.26,144.29,143.68,143.68,20200.0,106.331,106.3531,105.9034,105.9034,20200.0
2014-04-14 11:10:00,143.66,143.81,143.39,143.75,14700.0,105.8887,105.9993,105.6897,105.955,14700.0
2014-04-14 11:20:00,143.74,143.77,143.34,143.54,15100.0,105.9477,105.9698,105.6528,105.8003,15100.0
2014-04-14 11:30:00,143.55,143.99,143.51,143.95,20200.0,105.8076,106.1319,105.7781,106.1025,20200.0
2014-04-14 11:40:00,143.95,144.0,143.75,143.8,14200.0,106.1025,106.1393,105.955,105.9919,14200.0
2014-04-14 11:50:00,143.77,143.81,143.44,143.47,20700.0,105.9698,105.9993,105.7265,105.7487,20700.0
2014-04-14 12:00:00,143.44,143.58,143.29,143.47,15300.0,105.7265,105.8297,105.616,105.7487,15300.0
2014-04-14 12:10:00,143.43,143.8,143.43,143.73,14400.0,105.7192,105.9919,105.7192,105.9403,14400.0
2014-04-14 12:20:00,143.73,143.81,143.63,143.76,19600.0,105.9403,105.9993,105.8666,105.9624,19600.0
2014-04-14 12:30:00,143.79,143.92,143.58,143.72,32900.0,105.9845,106.0803,105.8297,105.9329,32900.0
2014-04-14 12:40:00,143.78,143.8,143.66,143.73,7000.0,105.9772,105.9919,105.8887,105.9403,7000.0
2014-04-14 12:50:00,143.77,143.91,143.7,143.76,8700.0,105.9698,106.073,105.9182,105.9624,8700.0
2014-04-14 13:00:00,143.74,143.85,143.68,143.85,3600.0,105.9477,106.0288,105.9034,106.0288,3600.0
2014-04-14 13:10:00,143.8,143.84,143.56,143.63,7700.0,105.9919,106.0214,105.815,105.8666,7700.0
2014-04-14 13:20:00,143.68,143.74,143.53,143.55,17000.0,105.9034,105.9477,105.7929,105.8076,17000.0
2014-04-14 13:30:00,143.57,143.91,143.54,143.85,8500.0,105.8224,106.073,105.8003,106.0288,8500.0
2014-04-14 13:40:00,143.84,143.91,143.32,143.34,15300.0,106.0214,106.073,105.6381,105.6528,15300.0
2014-04-14 13:50:00,143.37,143.48,143.31,143.39,14700.0,105.675,105.756,105.6307,105.6897,14700.0
2014-04-14 14:00:00,143.39,143.61,143.25,143.57,5700.0,105.6897,105.8519,105.5865,105.8224,5700.0
2014-04-14 14:10:00,143.56,143.66,143.36,143.36,5700.0,105.815,105.8887,105.6676,105.6676,5700.0
2014-04-14 14:20:00,143.36,143.39,143.08,143.12,10100.0,105.6676,105.6897,105.4612,105.4907,10100.0
2014-04-14 14:30:00,143.07,143.09,142.92,143.05,5900.0,105.4538,105.4686,105.3433,105.4391,5900.0
2014-04-14 14:40:00,143.03,143.28,142.95,143.28,11200.0,105.4243,105.6086,105.3654,105.6086,11200.0
2014-04-14 14:50:00,143.3,143.34,143.02,143.07,9300.0,105.6234,105.6528,105.417,105.4538,9300.0
2014-04-14 15:00:00,142.99,143.03,142.65,142.65,28900.0,105.3949,105.4243,105.1443,105.1443,28900.0
2014-04-14 15:10:00,142.75,142.75,142.1,142.23,12100.0,105.218,105.218,104.7389,104.8347,12100.0
2014-04-14 15:20:00,142.3,142.61,142.25,142.58,14900.0,104.8863,105.1148,104.8494,105.0927,14900.0
2014-04-14 15:30:00,142.61,143.08,142.61,143.0,22900.0,105.1148,105.4612,105.1148,105.4022,22900.0
2014-04-14 15:40:00,143.0,143.31,142.81,143.28,46900.0,105.4022,105.6307,105.2622,105.6086,46900.0
2014-04-14 15:50:00,143.22,143.43,143.1,143.25,91000.0,105.5644,105.7192,105.4759,105.5865,91000.0
2014-04-15 09:30:00,143.38,143.96,142.94,142.94,55400.0,105.6823,106.1098,105.358,105.358,55400.0
2014-04-15 09:40:00,143.09,143.83,142.93,143.83,40900.0,105.4686,106.014,105.3506,106.014,40900.0
2014-04-15 09:50:00,143.74,144.06,143.58,143.94,39900.0,105.9477,106.1835,105.8297,106.0951,39900.0
2014-04-15 10:00:00,143.94,144.04,143.55,143.68,46800.0,106.0951,106.1688,105.8076,105.9034,46800.0
2014-04-15 10:10:00,143.67,143.7,142.54,142.57,58800.0,105.8961,105.9182,105.0632,105.0853,58800.0
2014-04-15 10:20:00,142.59,142.59,141.6,141.73,57600.0,105.1,105.1,104.3703,104.4661,57600.0
2014-04-15 10:30:00,141.7,142.07,141.33,141.76,50800.0,104.444,104.7168,104.1713,104.4883,50800.0
2014-04-15 10:40:00,141.78,141.98,141.46,141.55,31700.0,104.503,104.6504,104.2671,104.3335,31700.0
2014-04-15 10:50:00,141.47,141.7,140.49,140.71,106000.0,104.2745,104.444,103.5522,103.7143,106000.0
2014-04-15 11:00:00,140.65,141.33,140.4,141.04,50900.0,103.6701,104.1713,103.4858,103.9576,50900.0
2014-04-15 11:10:00,141.04,141.12,140.62,140.85,38700.0,103.9576,104.0165,103.648,103.8175,38700.0
2014-04-15 11:20:00,140.89,141.3,140.77,140.98,33000.0,103.847,104.1492,103.7585,103.9133,33000.0
2014-04-15 11:30:00,140.98,141.44,140.94,141.11,20300.0,103.9133,104.2524,103.8839,104.0092,20300.0
2014-04-15 11:40:00,141.09,141.15,140.19,140.31,29500.0,103.9944,104.0386,103.331,103.4195,29500.0
2014-04-15 11:50:00,140.26,140.43,140.05,140.27,43000.0,103.3826,103.5079,103.2279,103.39,43000.0
2014-04-15 12:00:00,140.27,140.32,139.78,139.83,40200.0,103.39,103.4269,103.0288,103.0657,40200.0
2014-04-15 12:10:00,139.88,140.1,139.75,139.84,25500.0,103.1025,103.2647,103.0067,103.0731,25500.0
2014-04-15 12:20:00,139.86,139.95,139.4,139.95,25500.0,103.0878,103.1541,102.7488,103.1541,25500.0
2014-04-15 12:30:00,139.95,139.95,139.53,139.67,25100.0,103.1541,103.1541,102.8446,102.9478,25100.0
2014-04-15 12:40:00,139.66,139.79,139.21,139.27,26900.0,102.9404,103.0362,102.6087,102.6529,26900.0
2014-04-15 12:50:00,139.26,139.54,139.15,139.46,42700.0,102.6456,102.8519,102.5645,102.793,42700.0
2014-04-15 13:00:00,139.37,139.64,139.2,139.29,84200.0,102.7266,102.9256,102.6013,102.6677,84200.0
2014-04-15 13:10:00,139.27,139.94,139.01,139.77,49700.0,102.6529,103.1468,102.4613,103.0215,49700.0
2014-04-15 13:20:00,139.73,139.81,139.4,139.71,27700.0,102.992,103.051,102.7488,102.9772,27700.0
2014-04-15 13:30:00,139.72,140.51,139.71,140.5,65100.0,102.9846,103.5669,102.9772,103.5595,65100.0
2014-04-15 13:40:00,140.49,140.76,140.31,140.36,33000.0,103.5522,103.7512,103.4195,103.4563,33000.0
2014-04-15 13:50:00,140.36,141.0,140.36,140.93,30400.0,103.4563,103.9281,103.4563,103.8765,30400.0
2014-04-15 14:00:00,140.95,141.52,140.95,141.15,26400.0,103.8912,104.3114,103.8912,104.0386,26400.0
2014-04-15 14:10:00,140.99,141.34,140.94,141.05,17900.0,103.9207,104.1787,103.8839,103.9649,17900.0
2014-04-15 14:20:00,141.04,141.25,140.9,141.15,21500.0,103.9576,104.1123,103.8544,104.0386,21500.0
2014-04-15 14:30:00,141.17,141.55,141.11,141.55,48100.0,104.0534,104.3335,104.0092,104.3335,48100.0
2014-04-15 14:40:00,141.58,142.09,141.5,141.89,37600.0,104.3556,104.7315,104.2966,104.5841,37600.0
2014-04-15 14:50:00,141.85,142.09,141.51,141.57,34600.0,104.5546,104.7315,104.304,104.3482,34600.0
2014-04-15 15:00:00,141.62,141.68,141.33,141.5,39700.0,104.3851,104.4293,104.1713,104.2966,39700.0
2014-04-15 15:10:00,141.5,141.96,141.31,141.88,51800.0,104.2966,104.6357,104.1566,104.5767,51800.0
2014-04-15 15:20:00,141.94,142.05,141.64,141.79,63400.0,104.6209,104.702,104.3998,104.5104,63400.0
2014-04-15 15:30:00,141.83,141.88,141.59,141.65,32900.0,104.5399,104.5767,104.363,104.4072,32900.0
2014-04-15 15:40:00,141.64,141.79,141.49,141.73,62300.0,104.3998,104.5104,104.2892,104.4661,62300.0
2014-04-15 15:50:00,141.77,141.98,141.59,141.75,139900.0,104.4956,104.6504,104.363,104.4809,139900.0
2014-04-16 09:30:00,143.5,143.84,142.66,142.7,53900.0,105.7708,106.0214,105.1516,105.1811,53900.0
2014-04-16 09:40:00,142.75,143.28,142.75,142.91,22900.0,105.218,105.6086,105.218,105.3359,22900.0
2014-04-16 09:50:00,142.92,143.38,142.56,143.01,17900.0,105.3433,105.6823,105.0779,105.4096,17900.0
2014-04-16 10:00:00,142.9,143.48,142.74,142.94,21200.0,105.3285,105.756,105.2106,105.358,21200.0
2014-04-16 10:10:00,143.12,143.8,143.1,143.8,12900.0,105.4907,105.9919,105.4759,105.9919,12900.0
2014-04-16 10:20:00,143.79,143.92,143.57,143.59,24800.0,105.9845,106.0803,105.8224,105.8371,24800.0
2014-04-16 10:30:00,143.53,143.65,143.21,143.24,21000.0,105.7929,105.8813,105.557,105.5791,21000.0
2014-04-16 10:40:00,143.17,143.3,142.68,142.91,23000.0,105.5275,105.6234,105.1664,105.3359,23000.0
2014-04-16 10:50:00,142.83,143.23,142.75,142.78,21300.0,105.2769,105.5718,105.218,105.2401,21300.0
2014-04-16 11:00:00,142.68,142.73,142.44,142.48,32900.0,105.1664,105.2032,104.9895,105.019,32900.0
2014-04-16 11:10:00,142.49,143.27,142.49,143.02,18100.0,105.0263,105.6012,105.0263,105.417,18100.0
2014-04-16 11:20:00,143.06,143.22,142.74,142.82,16000.0,105.4465,105.5644,105.2106,105.2696,16000.0
2014-04-16 11:30:00,142.79,143.46,142.79,143.15,24600.0,105.2474,105.7413,105.2474,105.5128,24600.0
2014-04-16 11:40:00,143.25,143.72,143.11,143.72,28100.0,105.5865,105.9329,105.4833,105.9329,28100.0
2014-04-16 11:50:00,143.63,143.93,143.63,143.9,12000.0,105.8666,106.0877,105.8666,106.0656,12000.0
2014-04-16 12:00:00,143.94,144.23,143.83,144.07,11200.0,106.0951,106.3088,106.014,106.1909,11200.0
2014-04-16 12:10:00,144.0,144.53,144.0,144.53,26700.0,106.1393,106.53,106.1393,106.53,26700.0
2014-04-16 12:20:00,144.53,144.69,144.43,144.6,11200.0,106.53,106.6479,106.4563,106.5816,11200.0
2014-04-16 12:30:00,144.6,144.66,144.37,144.42,20200.0,106.5816,106.6258,106.412,106.4489,20200.0
2014-04-16 12:40:00,144.45,144.61,144.33,144.4,13300.0,106.471,106.5889,106.3825,106.4341,13300.0
2014-04-16 12:50:00,144.4,144.56,144.24,144.27,23600.0,106.4341,106.5521,106.3162,106.3383,23600.0
2014-04-16 13:00:00,144.25,144.31,143.75,144.13,21400.0,106.3236,106.3678,105.955,106.2351,21400.0
2014-04-16 13:10:00,144.11,144.62,144.07,144.46,13900.0,106.2204,106.5963,106.1909,106.4784,13900.0
2014-04-16 13:20:00,144.38,144.6,144.28,144.41,11200.0,106.4194,106.5816,106.3457,106.4415,11200.0
2014-04-16 13:30:00,144.41,144.42,144.07,144.32,13000.0,106.4415,106.4489,106.1909,106.3752,13000.0
2014-04-16 13:40:00,144.31,144.59,144.24,144.48,11800.0,106.3678,106.5742,106.3162,106.4931,11800.0
2014-04-16 13:50:00,144.46,144.57,144.4,144.5,17600.0,106.4784,106.5594,106.4341,106.5079,17600.0
2014-04-16 14:00:00,144.52,144.58,144.28,144.58,7300.0,106.5226,106.5668,106.3457,106.5668,7300.0
2014-04-16 14:10:00,144.54,144.69,144.2,144.41,17400.0,106.5373,106.6479,106.2867,106.4415,17400.0
2014-04-16 14:20:00,144.43,144.45,144.26,144.33,9800.0,106.4563,106.471,106.331,106.3825,9800.0
2014-04-16 14:30:00,144.39,144.57,144.35,144.51,9100.0,106.4268,106.5594,106.3973,106.5152,9100.0
2014-04-16 14:40:00,144.5,144.84,144.41,144.74,14700.0,106.5079,106.7585,106.4415,106.6848,14700.0
2014-04-16 14:50:00,144.75,145.0,144.7,144.98,11000.0,106.6921,106.8764,106.6553,106.8616,11000.0
2014-04-16 15:00:00,144.98,145.12,144.84,145.04,61600.0,106.8616,106.9648,106.7585,106.9059,61600.0
2014-04-16 15:10:00,145.08,145.14,144.99,145.06,20900.0,106.9354,106.9796,106.869,106.9206,20900.0
2014-04-16 15:20:00,145.07,145.14,145.05,145.11,38400.0,106.928,106.9796,106.9132,106.9575,38400.0
2014-04-16 15:30:00,145.13,145.18,145.06,145.16,33400.0,106.9722,107.0091,106.9206,106.9943,33400.0
2014-04-16 15:40:00,145.19,145.21,145.04,145.07,55200.0,107.0164,107.0312,106.9059,106.928,55200.0
2014-04-16 15:50:00,145.08,145.32,145.07,145.29,99600.0,106.9354,107.1123,106.928,107.0901,99600.0
2014-04-17 09:30:00,145.32,145.69,145.19,145.54,69800.0,107.1123,107.385,107.0164,107.2744,69800.0
2014-04-17 09:40:00,145.47,145.91,145.43,145.89,11100.0,107.2228,107.5471,107.1933,107.5324,11100.0
2014-04-17 09:50:00,145.9,145.9,145.15,145.71,20200.0,107.5398,107.5398,106.987,107.3997,20200.0
2014-04-17 10:00:00,145.71,146.12,145.59,145.71,29300.0,107.3997,107.7019,107.3113,107.3997,29300.0
2014-04-17 10:10:00,145.84,146.35,145.79,146.1,20200.0,107.4955,107.8714,107.4587,107.6872,20200.0
2014-04-17 10:20:00,146.11,146.5,146.06,146.5,17000.0,107.6945,107.982,107.6577,107.982,17000.0
2014-04-17 10:30:00,146.51,146.74,146.47,146.67,33500.0,107.9894,108.1589,107.9599,108.1073,33500.0
2014-04-17 10:40:00,146.72,146.86,146.21,146.23,27800.0,108.1442,108.2474,107.7683,107.783,27800.0
2014-04-17 10:50:00,146.23,146.34,146.02,146.04,23500.0,107.783,107.8641,107.6282,107.643,23500.0
2014-04-17 11:00:00,146.05,146.21,145.99,146.11,11900.0,107.6503,107.7683,107.6061,107.6945,11900.0
2014-04-17 11:10:00,146.05,146.23,145.55,145.69,23300.0,107.6503,107.783,107.2818,107.385,23300.0
2014-04-17 11:20:00,145.73,145.99,145.72,145.92,9300.0,107.4145,107.6061,107.4071,107.5545,9300.0
2014-04-17 11:30:00,145.93,145.94,145.64,145.64,6400.0,107.5619,107.5692,107.3481,107.3481,6400.0
2014-04-17 11:40:00,145.56,145.76,145.52,145.76,6100.0,107.2892,107.4366,107.2597,107.4366,6100.0
2014-04-17 11:50:00,145.69,145.78,145.48,145.78,9900.0,107.385,107.4513,107.2302,107.4513,9900.0
2014-04-17 12:00:00,145.78,145.88,145.67,145.68,6300.0,107.4513,107.525,107.3702,107.3776,6300.0
2014-04-17 12:10:00,145.64,145.89,145.5,145.55,11200.0,107.3481,107.5324,107.2449,107.2818,11200.0
2014-04-17 12:20:00,145.52,145.79,145.48,145.77,18300.0,107.2597,107.4587,107.2302,107.4439,18300.0
2014-04-17 12:30:00,145.78,145.79,145.57,145.76,17000.0,107.4513,107.4587,107.2965,107.4366,17000.0
2014-04-17 12:40:00,145.84,146.18,145.74,146.17,14200.0,107.4955,107.7461,107.4218,107.7388,14200.0
2014-04-17 12:50:00,146.15,146.17,145.95,146.17,10400.0,107.724,107.7388,107.5766,107.7388,10400.0
2014-04-17 13:00:00,146.17,146.19,146.06,146.17,10600.0,107.7388,107.7535,107.6577,107.7388,10600.0
2014-04-17 13:10:00,146.19,146.4,146.19,146.35,10700.0,107.7535,107.9083,107.7535,107.8714,10700.0
2014-04-17 13:20:00,146.36,146.63,146.36,146.45,13800.0,107.8788,108.0778,107.8788,107.9452,13800.0
2014-04-17 13:30:00,146.44,146.56,146.41,146.44,9800.0,107.9378,108.0262,107.9157,107.9378,9800.0
2014-04-17 13:40:00,146.45,146.66,146.44,146.55,13900.0,107.9452,108.0999,107.9378,108.0189,13900.0
2014-04-17 13:50:00,146.52,146.74,146.49,146.65,12000.0,107.9968,108.1589,107.9746,108.0926,12000.0
2014-04-17 14:00:00,146.62,146.66,146.43,146.61,11300.0,108.0705,108.0999,107.9304,108.0631,11300.0
2014-04-17 14:10:00,146.63,146.8,146.63,146.71,14100.0,108.0778,108.2031,108.0778,108.1368,14100.0
2014-04-17 14:20:00,146.75,146.84,146.72,146.77,8200.0,108.1663,108.2326,108.1442,108.181,8200.0
2014-04-17 14:30:00,146.77,146.8,146.68,146.69,11500.0,108.181,108.2031,108.1147,108.1221,11500.0
2014-04-17 14:40:00,146.65,146.74,146.48,146.54,31700.0,108.0926,108.1589,107.9673,108.0115,31700.0
2014-04-17 14:50:00,146.54,146.67,146.46,146.61,13500.0,108.0115,108.1073,107.9525,108.0631,13500.0
2014-04-17 15:00:00,146.56,146.62,146.46,146.53,21600.0,108.0262,108.0705,107.9525,108.0041,21600.0
2014-04-17 15:10:00,146.51,146.59,146.47,146.48,25900.0,107.9894,108.0483,107.9599,107.9673,25900.0
2014-04-17 15:20:00,146.47,146.58,146.45,146.53,22000.0,107.9599,108.041,107.9452,108.0041,22000.0
2014-04-17 15:30:00,146.53,146.6,146.36,146.48,25500.0,108.0041,108.0557,107.8788,107.9673,25500.0
2014-04-17 15:40:00,146.43,146.5,146.31,146.45,41000.0,107.9304,107.982,107.842,107.9452,41000.0
2014-04-17 15:50:00,146.45,146.48,146.26,146.29,113800.0,107.9452,107.9673,107.8051,107.8272,113800.0
2014-04-21 09:30:00,146.2,146.25,145.83,146.07,13100.0,107.7609,107.7977,107.4882,107.6651,13100.0
2014-04-21 09:40:00,146.03,146.8,145.97,146.24,12800.0,107.6356,108.2031,107.5914,107.7904,12800.0
2014-04-21 09:50:00,146.04,146.29,145.95,146.25,3500.0,107.643,107.8272,107.5766,107.7977,3500.0
2014-04-21 10:00:00,146.31,146.77,146.28,146.71,20100.0,107.842,108.181,107.8199,108.1368,20100.0
2014-04-21 10:10:00,146.71,146.71,145.82,145.82,11200.0,108.1368,108.1368,107.4808,107.4808,11200.0
2014-04-21 10:20:00,145.82,146.02,145.6,145.6,10800.0,107.4808,107.6282,107.3186,107.3186,10800.0
2014-04-21 10:30:00,145.55,145.55,144.85,144.91,9200.0,107.2818,107.2818,106.7658,106.8101,9200.0
2014-04-21 10:40:00,144.96,145.47,144.88,145.44,4600.0,106.8469,107.2228,106.7879,107.2007,4600.0
2014-04-21 10:50:00,145.43,145.53,145.26,145.41,7700.0,107.1933,107.267,107.068,107.1786,7700.0
2014-04-21 11:00:00,145.45,145.53,145.24,145.48,13900.0,107.2081,107.267,107.0533,107.2302,13900.0
2014-04-21 11:10:00,145.53,146.0,145.53,145.93,10900.0,107.267,107.6135,107.267,107.5619,10900.0
2014-04-21 11:20:00,146.06,146.06,145.82,145.85,7800.0,107.6577,107.6577,107.4808,107.5029,7800.0
2014-04-21 11:30:00,145.9,145.98,145.81,145.97,3200.0,107.5398,107.5987,107.4734,107.5914,3200.0
2014-04-21 11:40:00,145.95,146.13,145.81,146.05,15200.0,107.5766,107.7093,107.4734,107.6503,15200.0
2014-04-21 11:50:00,145.92,146.25,145.85,146.17,10600.0,107.5545,107.7977,107.5029,107.7388,10600.0
2014-04-21 12:00:00,146.17,146.26,145.94,146.15,11700.0,107.7388,107.8051,107.5692,107.724,11700.0
2014-04-21 12:10:00,146.11,146.2,145.99,146.13,4400.0,107.6945,107.7609,107.6061,107.7093,4400.0
2014-04-21 12:20:00,146.09,146.2,145.93,146.0,2700.0,107.6798,107.7609,107.5619,107.6135,2700.0
2014-04-21 12:30:00,145.99,146.0,145.76,145.86,7000.0,107.6061,107.6135,107.4366,107.5103,7000.0
2014-04-21 12:40:00,145.82,146.08,145.81,145.96,7000.0,107.4808,107.6724,107.4734,107.584,7000.0
2014-04-21 12:50:00,145.88,146.07,145.79,146.02,8000.0,107.525,107.6651,107.4587,107.6282,8000.0
2014-04-21 13:00:00,145.93,146.04,145.93,145.97,1100.0,107.5619,107.643,107.5619,107.5914,1100.0
2014-04-21 13:10:00,145.93,145.98,145.79,145.89,9900.0,107.5619,107.5987,107.4587,107.5324,9900.0
2014-04-21 13:20:00,145.86,145.93,145.8,145.8,2700.0,107.5103,107.5619,107.4661,107.4661,2700.0
2014-04-21 13:30:00,145.88,145.97,145.82,145.91,6000.0,107.525,107.5914,107.4808,107.5471,6000.0
2014-04-21 13:40:00,145.95,146.0,145.8,145.8,9300.0,107.5766,107.6135,107.4661,107.4661,9300.0
2014-04-21 13:50:00,145.8,146.1,145.8,146.08,6200.0,107.4661,107.6872,107.4661,107.6724,6200.0
2014-04-21 14:00:00,146.15,146.22,146.03,146.2,5500.0,107.724,107.7756,107.6356,107.7609,5500.0
2014-04-21 14:10:00,146.2,146.43,146.19,146.43,7700.0,107.7609,107.9304,107.7535,107.9304,7700.0
2014-04-21 14:20:00,146.44,146.62,146.38,146.57,14900.0,107.9378,108.0705,107.8936,108.0336,14900.0
2014-04-21 14:30:00,146.57,146.79,146.57,146.76,5200.0,108.0336,108.1958,108.0336,108.1736,5200.0
2014-04-21 14:40:00,146.82,146.88,146.66,146.74,7500.0,108.2179,108.2621,108.0999,108.1589,7500.0
2014-04-21 14:50:00,146.75,146.76,146.62,146.7,7700.0,108.1663,108.1736,108.0705,108.1294,7700.0
2014-04-21 15:00:00,146.6,146.72,146.57,146.58,6300.0,108.0557,108.1442,108.0336,108.041,6300.0
2014-04-21 15:10:00,146.58,146.6,146.33,146.36,11500.0,108.041,108.0557,107.8567,107.8788,11500.0
2014-04-21 15:20:00,146.38,146.38,146.15,146.21,16300.0,107.8936,107.8936,107.724,107.7683,16300.0
2014-04-21 15:30:00,146.16,146.41,146.15,146.4,9500.0,107.7314,107.9157,107.724,107.9083,9500.0
2014-04-21 15:40:00,146.36,146.41,146.28,146.38,17500.0,107.8788,107.9157,107.8199,107.8936,17500.0
2014-04-21 15:50:00,146.43,146.61,146.37,146.57,38900.0,107.9304,108.0631,107.8862,108.0336,38900.0
2014-04-22 09:30:00,146.76,146.89,146.26,146.67,33500.0,108.1736,108.2695,107.8051,108.1073,33500.0
2014-04-22 09:40:00,146.56,146.62,146.01,146.62,13500.0,108.0262,108.0705,107.6208,108.0705,13500.0
2014-04-22 09:50:00,146.62,146.65,146.29,146.39,41100.0,108.0705,108.0926,107.8272,107.9009,41100.0
2014-04-22 10:00:00,146.46,146.69,146.13,146.55,23800.0,107.9525,108.1221,107.7093,108.0189,23800.0
2014-04-22 10:10:00,146.55,146.8,146.43,146.77,18900.0,108.0189,108.2031,107.9304,108.181,18900.0
2014-04-22 10:20:00,146.79,146.94,146.67,146.8,27500.0,108.1958,108.3063,108.1073,108.2031,27500.0
2014-04-22 10:30:00,146.86,147.17,146.83,147.09,12300.0,108.2474,108.4759,108.2252,108.4169,12300.0
2014-04-22 10:40:00,147.09,147.3,147.01,147.28,19400.0,108.4169,108.5717,108.3579,108.5569,19400.0
2014-04-22 10:50:00,147.29,147.5,147.27,147.49,14400.0,108.5643,108.7191,108.5496,108.7117,14400.0
2014-04-22 11:00:00,147.47,147.68,147.33,147.35,17100.0,108.697,108.8518,108.5938,108.6085,17100.0
2014-04-22 11:10:00,147.4,147.41,147.33,147.38,9900.0,108.6454,108.6528,108.5938,108.6306,9900.0
2014-04-22 11:20:00,147.41,147.62,147.35,147.6,10500.0,108.6528,108.8075,108.6085,108.7928,10500.0
2014-04-22 11:30:00,147.6,147.7,147.5,147.54,8800.0,108.7928,108.8665,108.7191,108.7486,8800.0
2014-04-22 11:40:00,147.53,147.57,147.14,147.22,26600.0,108.7412,108.7707,108.4537,108.5127,26600.0
2014-04-22 11:50:00,147.21,147.29,146.99,147.04,12000.0,108.5053,108.5643,108.3432,108.38,12000.0
2014-04-22 12:00:00,147.06,147.28,147.06,147.22,6000.0,108.3948,108.5569,108.3948,108.5127,6000.0
2014-04-22 12:10:00,147.22,147.33,147.16,147.22,5900.0,108.5127,108.5938,108.4685,108.5127,5900.0
2014-04-22 12:20:00,147.19,147.35,147.17,147.27,8000.0,108.4906,108.6085,108.4759,108.5496,8000.0
2014-04-22 12:30:00,147.35,147.49,147.29,147.32,6300.0,108.6085,108.7117,108.5643,108.5864,6300.0
2014-04-22 12:40:00,147.34,147.38,147.32,147.33,2800.0,108.6012,108.6306,108.5864,108.5938,2800.0
2014-04-22 12:50:00,147.33,147.48,147.33,147.48,8800.0,108.5938,108.7043,108.5938,108.7043,8800.0
2014-04-22 13:00:00,147.49,147.59,147.41,147.57,17600.0,108.7117,108.7854,108.6528,108.7707,17600.0
2014-04-22 13:10:00,147.56,147.78,147.55,147.72,15500.0,108.7633,108.9255,108.7559,108.8812,15500.0
2014-04-22 13:20:00,147.71,147.87,147.68,147.71,14200.0,108.8739,108.9918,108.8518,108.8739,14200.0
2014-04-22 13:30:00,147.71,147.8,147.59,147.68,14800.0,108.8739,108.9402,108.7854,108.8518,14800.0
2014-04-22 13:40:00,147.67,147.7,147.36,147.36,14600.0,108.8444,108.8665,108.6159,108.6159,14600.0
2014-04-22 13:50:00,147.4,147.43,147.27,147.32,5800.0,108.6454,108.6675,108.5496,108.5864,5800.0
2014-04-22 14:00:00,147.31,147.47,147.27,147.41,7100.0,108.579,108.697,108.5496,108.6528,7100.0
2014-04-22 14:10:00,147.41,147.52,147.32,147.38,35700.0,108.6528,108.7338,108.5864,108.6306,35700.0
2014-04-22 14:20:00,147.35,147.5,147.32,147.35,9100.0,108.6085,108.7191,108.5864,108.6085,9100.0
2014-04-22 14:30:00,147.4,147.44,147.26,147.44,17300.0,108.6454,108.6749,108.5422,108.6749,17300.0
2014-04-22 14:40:00,147.44,147.44,147.31,147.4,10900.0,108.6749,108.6749,108.579,108.6454,10900.0
2014-04-22 14:50:00,147.39,147.49,147.38,147.38,9300.0,108.638,108.7117,108.6306,108.6306,9300.0
2014-04-22 15:00:00,147.38,147.41,147.2,147.25,17800.0,108.6306,108.6528,108.498,108.5348,17800.0
2014-04-22 15:10:00,147.22,147.25,147.11,147.11,23200.0,108.5127,108.5348,108.4316,108.4316,23200.0
2014-04-22 15:20:00,147.12,147.14,146.87,146.92,38000.0,108.439,108.4537,108.2547,108.2916,38000.0
2014-04-22 15:30:00,146.93,146.99,146.86,146.94,21000.0,108.299,108.3432,108.2474,108.3063,21000.0
2014-04-22 15:40:00,146.94,146.99,146.88,146.89,29000.0,108.3063,108.3432,108.2621,108.2695,29000.0
2014-04-22 15:50:00,146.91,146.95,146.75,146.8,65200.0,108.2842,108.3137,108.1663,108.2031,65200.0
2014-04-23 09:30:00,146.93,147.9,146.52,147.9,39700.0,108.299,109.0139,107.9968,109.0139,39700.0
2014-04-23 09:40:00,147.9,148.17,147.14,147.14,15900.0,109.0139,109.2129,108.4537,108.4537,15900.0
2014-04-23 09:50:00,147.18,147.33,146.93,147.33,41200.0,108.4832,108.5938,108.299,108.5938,41200.0
2014-04-23 10:00:00,147.29,147.29,146.7,146.84,16800.0,108.5643,108.5643,108.1294,108.2326,16800.0
2014-04-23 10:10:00,146.74,147.41,146.74,147.33,17600.0,108.1589,108.6528,108.1589,108.5938,17600.0
2014-04-23 10:20:00,147.37,147.67,147.36,147.43,42200.0,108.6233,108.8444,108.6159,108.6675,42200.0
2014-04-23 10:30:00,147.49,147.49,147.08,147.23,15400.0,108.7117,108.7117,108.4095,108.5201,15400.0
2014-04-23 10:40:00,147.33,147.78,147.25,147.27,30800.0,108.5938,108.9255,108.5348,108.5496,30800.0
2014-04-23 10:50:00,147.19,147.48,147.19,147.4,10900.0,108.4906,108.7043,108.4906,108.6454,10900.0
2014-04-23 11:00:00,147.43,147.44,147.25,147.25,9100.0,108.6675,108.6749,108.5348,108.5348,9100.0
2014-04-23 11:10:00,147.28,147.28,146.93,147.05,11600.0,108.5569,108.5569,108.299,108.3874,11600.0
2014-04-23 11:20:00,147.13,147.16,146.93,147.12,11300.0,108.4464,108.4685,108.299,108.439,11300.0
2014-04-23 11:30:00,147.11,147.28,147.11,147.24,10200.0,108.4316,108.5569,108.4316,108.5274,10200.0
2014-04-23 11:40:00,147.23,147.25,146.99,146.99,9600.0,108.5201,108.5348,108.3432,108.3432,9600.0
2014-04-23 11:50:00,147.0,147.28,147.0,147.25,8700.0,108.3505,108.5569,108.3505,108.5348,8700.0
2014-04-23 12:00:00,147.25,147.28,147.04,147.04,6500.0,108.5348,108.5569,108.38,108.38,6500.0
2014-04-23 12:10:00,147.02,147.02,146.86,146.89,14900.0,108.3653,108.3653,108.2474,108.2695,14900.0
2014-04-23 12:20:00,146.89,146.93,146.77,146.87,6900.0,108.2695,108.299,108.181,108.2547,6900.0
2014-04-23 12:30:00,146.85,147.0,146.85,147.0,9200.0,108.24,108.3505,108.24,108.3505,9200.0
2014-04-23 12:40:00,147.0,147.13,146.95,147.11,7400.0,108.3505,108.4464,108.3137,108.4316,7400.0
2014-04-23 12:50:00,147.1,147.22,147.1,147.15,9300.0,108.4243,108.5127,108.4243,108.4611,9300.0
2014-04-23 13:00:00,147.14,147.17,146.96,146.96,10600.0,108.4537,108.4759,108.3211,108.3211,10600.0
2014-04-23 13:10:00,147.02,147.05,146.93,147.05,13500.0,108.3653,108.3874,108.299,108.3874,13500.0
2014-04-23 13:20:00,147.03,147.25,147.01,147.23,10100.0,108.3727,108.5348,108.3579,108.5201,10100.0
2014-04-23 13:30:00,147.27,147.31,147.17,147.17,7100.0,108.5496,108.579,108.4759,108.4759,7100.0
2014-04-23 13:40:00,147.16,147.24,147.02,147.09,7400.0,108.4685,108.5274,108.3653,108.4169,7400.0
2014-04-23 13:50:00,147.09,147.35,147.09,147.31,19100.0,108.4169,108.6085,108.4169,108.579,19100.0
2014-04-23 14:00:00,147.3,147.38,147.28,147.34,18200.0,108.5717,108.6306,108.5569,108.6012,18200.0
2014-04-23 14:10:00,147.32,147.33,147.19,147.2,8800.0,108.5864,108.5938,108.4906,108.498,8800.0
2014-04-23 14:20:00,147.22,147.34,147.19,147.34,8600.0,108.5127,108.6012,108.4906,108.6012,8600.0
2014-04-23 14:30:00,147.32,147.34,147.25,147.25,15700.0,108.5864,108.6012,108.5348,108.5348,15700.0
2014-04-23 14:40:00,147.25,147.32,147.25,147.25,14400.0,108.5348,108.5864,108.5348,108.5348,14400.0
2014-04-23 14:50:00,147.26,147.45,147.25,147.4,19100.0,108.5422,108.6822,108.5348,108.6454,19100.0
2014-04-23 15:00:00,147.42,147.57,147.4,147.57,19800.0,108.6601,108.7707,108.6454,108.7707,19800.0
2014-04-23 15:10:00,147.55,147.61,147.35,147.39,20200.0,108.7559,108.8002,108.6085,108.638,20200.0
2014-04-23 15:20:00,147.39,147.4,147.13,147.16,19400.0,108.638,108.6454,108.4464,108.4685,19400.0
2014-04-23 15:30:00,147.15,147.22,147.01,147.17,39800.0,108.4611,108.5127,108.3579,108.4759,39800.0
2014-04-23 15:40:00,147.18,147.21,147.07,147.19,36400.0,108.4832,108.5053,108.4021,108.4906,36400.0
2014-04-23 15:50:00,147.21,147.53,147.18,147.33,129200.0,108.5053,108.7412,108.4832,108.5938,129200.0
2014-04-24 09:30:00,148.39,148.9,147.85,148.69,242800.0,109.3751,109.751,108.9771,109.5962,242800.0
2014-04-24 09:40:00,148.57,148.64,147.38,148.07,59500.0,109.5078,109.5594,108.6306,109.1392,59500.0
2014-04-24 09:50:00,148.15,149.04,147.94,148.99,71500.0,109.1982,109.8542,109.0434,109.8173,71500.0
2014-04-24 10:00:00,148.92,148.92,148.13,148.33,20200.0,109.7657,109.7657,109.1834,109.3309,20200.0
2014-04-24 10:10:00,148.36,149.06,148.23,148.85,48100.0,109.353,109.8689,109.2572,109.7141,48100.0
2014-04-24 10:20:00,148.8,149.14,148.77,148.78,55000.0,109.6773,109.9279,109.6552,109.6625,55000.0
2014-04-24 10:30:00,148.82,149.5,148.82,149.41,52600.0,109.692,110.1932,109.692,110.1269,52600.0
2014-04-24 10:40:00,149.4,149.65,149.34,149.43,46500.0,110.1195,110.3038,110.0753,110.1416,46500.0
2014-04-24 10:50:00,149.5,149.7,149.02,149.07,62000.0,110.1932,110.3407,109.8394,109.8763,62000.0
2014-04-24 11:00:00,149.07,149.2,148.9,149.01,38300.0,109.8763,109.9721,109.751,109.8321,38300.0
2014-04-24 11:10:00,149.1,149.43,149.06,149.38,72300.0,109.8984,110.1416,109.8689,110.1048,72300.0
2014-04-24 11:20:00,149.39,149.62,149.38,149.55,57700.0,110.1122,110.2817,110.1048,110.2301,57700.0
2014-04-24 11:30:00,149.58,149.62,149.15,149.35,32200.0,110.2522,110.2817,109.9353,110.0827,32200.0
2014-04-24 11:40:00,149.35,149.44,149.08,149.17,26100.0,110.0827,110.149,109.8837,109.95,26100.0
2014-04-24 11:50:00,149.22,149.22,148.78,148.89,22700.0,109.9869,109.9869,109.6625,109.7436,22700.0
2014-04-24 12:00:00,148.87,149.18,148.8,149.01,14000.0,109.7289,109.9574,109.6773,109.8321,14000.0
2014-04-24 12:10:00,149.05,149.12,148.89,148.9,11800.0,109.8616,109.9132,109.7436,109.751,11800.0
2014-04-24 12:20:00,148.88,148.95,148.79,148.86,13300.0,109.7363,109.7879,109.6699,109.7215,13300.0
2014-04-24 12:30:00,148.9,149.1,148.86,149.07,19000.0,109.751,109.8984,109.7215,109.8763,19000.0
2014-04-24 12:40:00,149.1,149.2,149.03,149.18,12200.0,109.8984,109.9721,109.8468,109.9574,12200.0
2014-04-24 12:50:00,149.2,149.46,149.11,149.37,20300.0,109.9721,110.1638,109.9058,110.0974,20300.0
2014-04-24 13:00:00,149.38,149.44,149.27,149.27,14000.0,110.1048,110.149,110.0237,110.0237,14000.0
2014-04-24 13:10:00,149.26,149.3,149.18,149.24,11500.0,110.0163,110.0458,109.9574,110.0016,11500.0
2014-04-24 13:20:00,149.29,149.37,149.15,149.15,15300.0,110.0385,110.0974,109.9353,109.9353,15300.0
2014-04-24 13:30:00,149.16,149.27,148.78,148.83,20400.0,109.9426,110.0237,109.6625,109.6994,20400.0
2014-04-24 13:40:00,148.77,149.05,148.77,148.81,18800.0,109.6552,109.8616,109.6552,109.6847,18800.0
2014-04-24 13:50:00,148.82,149.0,148.52,148.52,33800.0,109.692,109.8247,109.4709,109.4709,33800.0
2014-04-24 14:00:00,148.56,148.64,148.51,148.55,58300.0,109.5004,109.5594,109.4635,109.493,58300.0
2014-04-24 14:10:00,148.53,148.72,148.5,148.53,38200.0,109.4783,109.6183,109.4562,109.4783,38200.0
2014-04-24 14:20:00,148.53,148.68,148.43,148.66,14900.0,109.4783,109.5888,109.4046,109.5741,14900.0
2014-04-24 14:30:00,148.65,149.05,148.65,148.94,54500.0,109.5667,109.8616,109.5667,109.7805,54500.0
2014-04-24 14:40:00,148.97,149.02,148.85,148.96,17100.0,109.8026,109.8394,109.7141,109.7952,17100.0
2014-04-24 14:50:00,148.99,149.03,148.76,148.85,15800.0,109.8173,109.8468,109.6478,109.7141,15800.0
2014-04-24 15:00:00,148.92,149.09,148.9,148.95,16800.0,109.7657,109.891,109.751,109.7879,16800.0
2014-04-24 15:10:00,148.94,149.02,148.77,148.82,25300.0,109.7805,109.8394,109.6552,109.692,25300.0
2014-04-24 15:20:00,148.81,148.93,148.79,148.89,36000.0,109.6847,109.7731,109.6699,109.7436,36000.0
2014-04-24 15:30:00,148.92,148.94,148.73,148.92,62100.0,109.7657,109.7805,109.6257,109.7657,62100.0
2014-04-24 15:40:00,148.93,149.0,148.77,148.98,64000.0,109.7731,109.8247,109.6552,109.81,64000.0
2014-04-24 15:50:00,148.99,149.08,148.92,149.07,119600.0,109.8173,109.8837,109.7657,109.8763,119600.0
2014-04-25 09:30:00,148.01,148.72,147.69,147.69,67100.0,109.095,109.6183,108.8591,108.8591,67100.0
2014-04-25 09:40:00,147.68,148.62,147.6,148.3,38000.0,108.8518,109.5446,108.7928,109.3088,38000.0
2014-04-25 09:50:00,148.3,148.41,148.0,148.06,35300.0,109.3088,109.3898,109.0876,109.1319,35300.0
2014-04-25 10:00:00,148.06,148.3,147.98,148.16,52700.0,109.1319,109.3088,109.0729,109.2056,52700.0
2014-04-25 10:10:00,148.19,148.36,148.0,148.2,32500.0,109.2277,109.353,109.0876,109.235,32500.0
2014-04-25 10:20:00,148.21,148.4,147.8,147.84,47200.0,109.2424,109.3825,108.9402,108.9697,47200.0
2014-04-25 10:30:00,147.8,147.87,147.23,147.39,65700.0,108.9402,108.9918,108.5201,108.638,65700.0
2014-04-25 10:40:00,147.42,147.42,147.09,147.21,42200.0,108.6601,108.6601,108.4169,108.5053,42200.0
2014-04-25 10:50:00,147.23,147.36,147.02,147.22,26800.0,108.5201,108.6159,108.3653,108.5127,26800.0
2014-04-25 11:00:00,147.17,147.25,146.96,147.1,40200.0,108.4759,108.5348,108.3211,108.4243,40200.0
2014-04-25 11:10:00,147.07,147.37,147.0,147.32,30300.0,108.4021,108.6233,108.3505,108.5864,30300.0
2014-04-25 11:20:00,147.34,147.7,147.22,147.5,54500.0,108.6012,108.8665,108.5127,108.7191,54500.0
2014-04-25 11:30:00,147.51,147.64,147.41,147.52,46700.0,108.7265,108.8223,108.6528,108.7338,46700.0
2014-04-25 11:40:00,147.53,147.59,147.08,147.17,22400.0,108.7412,108.7854,108.4095,108.4759,22400.0
2014-04-25 11:50:00,147.12,147.4,147.0,147.0,23600.0,108.439,108.6454,108.3505,108.3505,23600.0
2014-04-25 12:00:00,147.0,147.12,146.87,147.03,24900.0,108.3505,108.439,108.2547,108.3727,24900.0
2014-04-25 12:10:00,147.06,147.15,146.68,146.68,24700.0,108.3948,108.4611,108.1147,108.1147,24700.0
2014-04-25 12:20:00,146.73,146.83,146.57,146.8,18600.0,108.1515,108.2252,108.0336,108.2031,18600.0
2014-04-25 12:30:00,146.81,147.05,146.8,147.01,30400.0,108.2105,108.3874,108.2031,108.3579,30400.0
2014-04-25 12:40:00,147.0,147.13,147.0,147.0,18800.0,108.3505,108.4464,108.3505,108.3505,18800.0
2014-04-25 12:50:00,147.0,147.07,146.85,146.94,16200.0,108.3505,108.4021,108.24,108.3063,16200.0
2014-04-25 13:00:00,146.96,146.99,146.74,146.83,24100.0,108.3211,108.3432,108.1589,108.2252,24100.0
2014-04-25 13:10:00,146.82,146.95,146.8,146.86,20500.0,108.2179,108.3137,108.2031,108.2474,20500.0
2014-04-25 13:20:00,146.87,147.02,146.78,147.02,23600.0,108.2547,108.3653,108.1884,108.3653,23600.0
2014-04-25 13:30:00,146.99,146.99,146.76,146.89,20700.0,108.3432,108.3432,108.1736,108.2695,20700.0
2014-04-25 13:40:00,146.89,147.32,146.89,147.22,24400.0,108.2695,108.5864,108.2695,108.5127,24400.0
2014-04-25 13:50:00,147.22,147.35,147.12,147.23,24300.0,108.5127,108.6085,108.439,108.5201,24300.0
2014-04-25 14:00:00,147.23,147.27,147.01,147.09,21500.0,108.5201,108.5496,108.3579,108.4169,21500.0
2014-04-25 14:10:00,147.09,147.14,146.89,146.91,22400.0,108.4169,108.4537,108.2695,108.2842,22400.0
2014-04-25 14:20:00,146.94,147.08,146.9,147.0,27800.0,108.3063,108.4095,108.2768,108.3505,27800.0
2014-04-25 14:30:00,147.02,147.33,146.98,147.28,29000.0,108.3653,108.5938,108.3358,108.5569,29000.0
2014-04-25 14:40:00,147.29,147.32,146.98,147.11,14900.0,108.5643,108.5864,108.3358,108.4316,14900.0
2014-04-25 14:50:00,147.1,147.26,147.09,147.15,36500.0,108.4243,108.5422,108.4169,108.4611,36500.0
2014-04-25 15:00:00,147.15,147.33,147.06,147.06,35200.0,108.4611,108.5938,108.3948,108.3948,35200.0
2014-04-25 15:10:00,147.07,147.14,146.85,147.08,33800.0,108.4021,108.4537,108.24,108.4095,33800.0
2014-04-25 15:20:00,147.08,147.41,147.08,147.39,36700.0,108.4095,108.6528,108.4095,108.638,36700.0
2014-04-25 15:30:00,147.4,147.47,147.21,147.26,45300.0,108.6454,108.697,108.5053,108.5422,45300.0
2014-04-25 15:40:00,147.27,147.39,147.16,147.24,52200.0,108.5496,108.638,108.4685,108.5274,52200.0
2014-04-25 15:50:00,147.22,147.33,147.07,147.19,87100.0,108.5127,108.5938,108.4021,108.4906,87100.0
2014-04-28 09:30:00,147.57,148.07,147.51,147.56,79300.0,108.7707,109.1392,108.7265,108.7633,79300.0
2014-04-28 09:40:00,147.7,147.7,146.04,146.05,32800.0,108.8665,108.8665,107.643,107.6503,32800.0
2014-04-28 09:50:00,146.13,147.45,146.11,147.45,32500.0,107.7093,108.6822,107.6945,108.6822,32500.0
2014-04-28 10:00:00,147.45,147.59,147.15,147.5,36000.0,108.6822,108.7854,108.4611,108.7191,36000.0
2014-04-28 10:10:00,147.52,147.62,147.21,147.46,40700.0,108.7338,108.8075,108.5053,108.6896,40700.0
2014-04-28 10:20:00,147.45,147.49,147.16,147.21,35500.0,108.6822,108.7117,108.4685,108.5053,35500.0
2014-04-28 10:30:00,147.22,147.27,146.77,146.8,44500.0,108.5127,108.5496,108.181,108.2031,44500.0
2014-04-28 10:40:00,146.79,146.9,146.19,146.24,37200.0,108.1958,108.2768,107.7535,107.7904,37200.0
2014-04-28 10:50:00,146.24,146.33,145.95,146.03,32500.0,107.7904,107.8567,107.5766,107.6356,32500.0
2014-04-28 11:00:00,146.02,146.16,145.93,146.06,34800.0,107.6282,107.7314,107.5619,107.6577,34800.0
2014-04-28 11:10:00,146.09,146.14,145.75,146.08,27000.0,107.6798,107.7167,107.4292,107.6724,27000.0
2014-04-28 11:20:00,146.08,146.15,145.53,145.55,31600.0,107.6724,107.724,107.267,107.2818,31600.0
2014-04-28 11:30:00,145.51,145.59,145.33,145.44,47800.0,107.2523,107.3113,107.1196,107.2007,47800.0
2014-04-28 11:40:00,145.44,145.47,145.23,145.27,31800.0,107.2007,107.2228,107.0459,107.0754,31800.0
2014-04-28 11:50:00,145.25,145.33,144.51,144.56,34800.0,107.0607,107.1196,106.5152,106.5521,34800.0
2014-04-28 12:00:00,144.56,144.84,144.43,144.47,40900.0,106.5521,106.7585,106.4563,106.4857,40900.0
2014-04-28 12:10:00,144.49,145.03,144.49,144.92,28900.0,106.5005,106.8985,106.5005,106.8174,28900.0
2014-04-28 12:20:00,144.94,144.94,144.35,144.44,66000.0,106.8322,106.8322,106.3973,106.4636,66000.0
2014-04-28 12:30:00,144.5,144.61,144.24,144.26,29300.0,106.5079,106.5889,106.3162,106.331,29300.0
2014-04-28 12:40:00,144.24,144.43,144.16,144.34,34800.0,106.3162,106.4563,106.2572,106.3899,34800.0
2014-04-28 12:50:00,144.3,144.45,144.02,144.07,29800.0,106.3604,106.471,106.1541,106.1909,29800.0
2014-04-28 13:00:00,144.02,144.1,143.51,143.54,23800.0,106.1541,106.213,105.7781,105.8003,23800.0
2014-04-28 13:10:00,143.57,143.63,143.21,143.32,30000.0,105.8224,105.8666,105.557,105.6381,30000.0
2014-04-28 13:20:00,143.29,143.31,142.86,143.22,36200.0,105.616,105.6307,105.299,105.5644,36200.0
2014-04-28 13:30:00,143.2,143.28,142.88,143.07,31300.0,105.5496,105.6086,105.3138,105.4538,31300.0
2014-04-28 13:40:00,143.08,143.21,143.02,143.21,19700.0,105.4612,105.557,105.417,105.557,19700.0
2014-04-28 13:50:00,143.21,143.54,143.21,143.4,32200.0,105.557,105.8003,105.557,105.6971,32200.0
2014-04-28 14:00:00,143.46,143.58,143.15,143.52,32900.0,105.7413,105.8297,105.5128,105.7855,32900.0
2014-04-28 14:10:00,143.57,144.24,143.52,144.24,29000.0,105.8224,106.3162,105.7855,106.3162,29000.0
2014-04-28 14:20:00,144.17,144.28,143.99,144.13,30700.0,106.2646,106.3457,106.1319,106.2351,30700.0
2014-04-28 14:30:00,144.13,144.44,144.03,144.37,41300.0,106.2351,106.4636,106.1614,106.412,41300.0
2014-04-28 14:40:00,144.33,144.52,143.98,144.49,18200.0,106.3825,106.5226,106.1246,106.5005,18200.0
2014-04-28 14:50:00,144.49,144.63,144.04,144.04,43600.0,106.5005,106.6037,106.1688,106.1688,43600.0
2014-04-28 15:00:00,144.0,144.83,143.95,144.83,75100.0,106.1393,106.7511,106.1025,106.7511,75100.0
2014-04-28 15:10:00,144.73,145.35,144.67,145.35,36100.0,106.6774,107.1344,106.6332,107.1344,36100.0
2014-04-28 15:20:00,145.35,145.83,145.3,145.62,44600.0,107.1344,107.4882,107.0975,107.3334,44600.0
2014-04-28 15:30:00,145.65,145.94,145.64,145.66,59400.0,107.3555,107.5692,107.3481,107.3629,59400.0
2014-04-28 15:40:00,145.65,145.76,145.34,145.45,51800.0,107.3555,107.4366,107.127,107.2081,51800.0
2014-04-28 15:50:00,145.4,145.51,145.09,145.14,97300.0,107.1712,107.2523,106.9427,106.9796,97300.0
2014-04-29 09:30:00,151.02,151.8,150.17,150.92,395700.0,111.3136,111.8885,110.6871,111.2399,395700.0
2014-04-29 09:40:00,150.76,150.92,149.55,150.25,121500.0,111.122,111.2399,110.2301,110.7461,121500.0
2014-04-29 09:50:00,150.28,150.4,149.5,149.99,81600.0,110.7682,110.8566,110.1932,110.5544,81600.0
2014-04-29 10:00:00,150.0,150.19,149.62,149.88,98100.0,110.5618,110.7018,110.2817,110.4733,98100.0
2014-04-29 10:10:00,149.86,150.0,149.54,149.72,61800.0,110.4586,110.5618,110.2227,110.3554,61800.0
2014-04-29 10:20:00,149.74,149.77,148.17,148.43,119700.0,110.3701,110.3923,109.2129,109.4046,119700.0
2014-04-29 10:30:00,148.43,149.93,148.43,149.8,86000.0,109.4046,110.5102,109.4046,110.4144,86000.0
2014-04-29 10:40:00,149.75,149.94,149.16,149.38,54400.0,110.3775,110.5176,109.9426,110.1048,54400.0
2014-04-29 10:50:00,149.39,149.97,148.65,149.81,61900.0,110.1122,110.5397,109.5667,110.4217,61900.0
2014-04-29 11:00:00,149.77,149.97,149.47,149.65,33900.0,110.3923,110.5397,110.1711,110.3038,33900.0
2014-04-29 11:10:00,149.72,149.79,149.17,149.7,30500.0,110.3554,110.407,109.95,110.3407,30500.0
2014-04-29 11:20:00,149.67,150.5,149.48,150.47,117700.0,110.3185,110.9303,110.1785,110.9082,117700.0
2014-04-29 11:30:00,150.39,150.84,150.25,150.27,50300.0,110.8492,111.1809,110.7461,110.7608,50300.0
2014-04-29 11:40:00,150.29,150.4,149.91,150.16,33000.0,110.7755,110.8566,110.4954,110.6797,33000.0
2014-04-29 11:50:00,150.2,150.38,149.96,150.08,22400.0,110.7092,110.8419,110.5323,110.6207,22400.0
2014-04-29 12:00:00,150.08,150.33,149.81,150.12,26800.0,110.6207,110.805,110.4217,110.6502,26800.0
2014-04-29 12:10:00,150.17,150.33,149.94,150.15,26100.0,110.6871,110.805,110.5176,110.6723,26100.0
2014-04-29 12:20:00,150.23,150.6,150.06,150.27,12000.0,110.7313,111.004,110.606,110.7608,12000.0
2014-04-29 12:30:00,150.25,150.29,149.96,149.97,15300.0,110.7461,110.7755,110.5323,110.5397,15300.0
2014-04-29 12:40:00,149.88,150.12,149.71,149.97,21300.0,110.4733,110.6502,110.348,110.5397,21300.0
2014-04-29 12:50:00,149.94,150.03,149.81,149.99,14200.0,110.5176,110.5839,110.4217,110.5544,14200.0
2014-04-29 13:00:00,150.01,150.18,149.81,149.96,12700.0,110.5692,110.6945,110.4217,110.5323,12700.0
2014-04-29 13:10:00,149.85,150.05,149.81,149.92,46900.0,110.4512,110.5986,110.4217,110.5028,46900.0
2014-04-29 13:20:00,149.9,149.95,149.7,149.7,39200.0,110.4881,110.5249,110.3407,110.3407,39200.0
2014-04-29 13:30:00,149.78,149.81,149.38,149.52,22800.0,110.3996,110.4217,110.1048,110.208,22800.0
2014-04-29 13:40:00,149.46,149.47,149.03,149.4,19400.0,110.1638,110.1711,109.8468,110.1195,19400.0
2014-04-29 13:50:00,149.43,149.69,149.31,149.64,13400.0,110.1416,110.3333,110.0532,110.2964,13400.0
2014-04-29 14:00:00,149.67,149.73,149.54,149.68,21900.0,110.3185,110.3628,110.2227,110.3259,21900.0
2014-04-29 14:10:00,149.64,149.75,149.59,149.74,17100.0,110.2964,110.3775,110.2596,110.3701,17100.0
2014-04-29 14:20:00,149.68,149.76,149.61,149.67,18600.0,110.3259,110.3849,110.2743,110.3185,18600.0
2014-04-29 14:30:00,149.68,149.88,149.6,149.82,26800.0,110.3259,110.4733,110.267,110.4291,26800.0
2014-04-29 14:40:00,149.82,150.07,149.81,150.05,32000.0,110.4291,110.6134,110.4217,110.5986,32000.0
2014-04-29 14:50:00,150.04,150.13,149.89,150.09,34200.0,110.5913,110.6576,110.4807,110.6281,34200.0
2014-04-29 15:00:00,150.08,150.83,150.06,150.77,49800.0,110.6207,111.1736,110.606,111.1293,49800.0
2014-04-29 15:10:00,150.79,151.0,150.77,150.97,42300.0,111.1441,111.2989,111.1293,111.2767,42300.0
2014-04-29 15:20:00,150.97,150.97,150.31,150.38,39400.0,111.2767,111.2767,110.7903,110.8419,39400.0
2014-04-29 15:30:00,150.38,150.57,150.33,150.44,64400.0,110.8419,110.9819,110.805,110.8861,64400.0
2014-04-29 15:40:00,150.43,150.58,150.28,150.5,55200.0,110.8787,110.9893,110.7682,110.9303,55200.0
2014-04-29 15:50:00,150.48,150.84,150.45,150.83,172600.0,110.9156,111.1809,110.8935,111.1736,172600.0
2014-04-30 09:30:00,150.36,150.77,149.73,149.94,72600.0,110.8271,111.1293,110.3628,110.5176,72600.0
2014-04-30 09:40:00,149.94,150.4,149.75,150.35,50200.0,110.5176,110.8566,110.3775,110.8198,50200.0
2014-04-30 09:50:00,150.25,150.5,150.02,150.15,41300.0,110.7461,110.9303,110.5765,110.6723,41300.0
2014-04-30 10:00:00,150.17,150.6,149.94,150.55,36600.0,110.6871,111.004,110.5176,110.9672,36600.0
2014-04-30 10:10:00,150.59,150.84,150.39,150.56,15000.0,110.9967,111.1809,110.8492,110.9745,15000.0
2014-04-30 10:20:00,150.63,150.71,150.33,150.64,14500.0,111.0261,111.0851,110.805,111.0335,14500.0
2014-04-30 10:30:00,150.6,150.79,150.45,150.56,27900.0,111.004,111.1441,110.8935,110.9745,27900.0
2014-04-30 10:40:00,150.54,150.96,150.54,150.92,18800.0,110.9598,111.2694,110.9598,111.2399,18800.0
2014-04-30 10:50:00,150.98,151.15,150.59,150.61,39800.0,111.2841,111.4094,110.9967,111.0114,39800.0
2014-04-30 11:00:00,150.72,150.72,150.22,150.22,10300.0,111.0925,111.0925,110.7239,110.7239,10300.0
2014-04-30 11:10:00,150.3,150.3,149.9,149.93,9900.0,110.7829,110.7829,110.4881,110.5102,9900.0
2014-04-30 11:20:00,149.87,150.17,149.84,150.12,8600.0,110.466,110.6871,110.4439,110.6502,8600.0
2014-04-30 11:30:00,150.07,150.21,150.01,150.08,8200.0,110.6134,110.7166,110.5692,110.6207,8200.0
2014-04-30 11:40:00,150.12,150.61,150.06,150.45,26500.0,110.6502,111.0114,110.606,110.8935,26500.0
2014-04-30 11:50:00,150.47,150.55,150.3,150.46,16800.0,110.9082,110.9672,110.7829,110.9008,16800.0
2014-04-30 12:00:00,150.49,150.65,150.42,150.58,14900.0,110.923,111.0409,110.8714,110.9893,14900.0
2014-04-30 12:10:00,150.58,150.71,150.55,150.66,7600.0,110.9893,111.0851,110.9672,111.0483,7600.0
2014-04-30 12:20:00,150.65,150.84,150.61,150.77,24300.0,111.0409,111.1809,111.0114,111.1293,24300.0
2014-04-30 12:30:00,150.8,150.89,150.67,150.75,12400.0,111.1514,111.2178,111.0556,111.1146,12400.0
2014-04-30 12:40:00,150.84,150.93,150.76,150.93,9000.0,111.1809,111.2473,111.122,111.2473,9000.0
2014-04-30 12:50:00,150.88,151.31,150.86,151.3,25200.0,111.2104,111.5274,111.1957,111.52,25200.0
2014-04-30 13:00:00,151.23,151.39,151.23,151.31,15000.0,111.4684,111.5863,111.4684,111.5274,15000.0
2014-04-30 13:10:00,151.29,151.34,151.16,151.16,12700.0,111.5126,111.5495,111.4168,111.4168,12700.0
2014-04-30 13:20:00,151.17,151.17,150.98,151.0,10200.0,111.4242,111.4242,111.2841,111.2989,10200.0
2014-04-30 13:30:00,150.99,150.99,150.87,150.87,5200.0,111.2915,111.2915,111.203,111.203,5200.0
2014-04-30 13:40:00,150.86,150.86,150.66,150.73,24100.0,111.1957,111.1957,111.0483,111.0999,24100.0
2014-04-30 13:50:00,150.74,150.83,150.62,150.62,22400.0,111.1072,111.1736,111.0188,111.0188,22400.0
2014-04-30 14:00:00,150.63,150.83,150.31,150.55,44700.0,111.0261,111.1736,110.7903,110.9672,44700.0
2014-04-30 14:10:00,150.48,150.54,150.15,150.27,19200.0,110.9156,110.9598,110.6723,110.7608,19200.0
2014-04-30 14:20:00,150.29,150.4,150.16,150.27,21700.0,110.7755,110.8566,110.6797,110.7608,21700.0
2014-04-30 14:30:00,150.28,150.33,150.11,150.11,25300.0,110.7682,110.805,110.6429,110.6429,25300.0
2014-04-30 14:40:00,150.12,150.43,150.12,150.41,22600.0,110.6502,110.8787,110.6502,110.864,22600.0
2014-04-30 14:50:00,150.41,150.81,150.29,150.66,30200.0,110.864,111.1588,110.7755,111.0483,30200.0
2014-04-30 15:00:00,150.72,150.77,150.41,150.41,20100.0,111.0925,111.1293,110.864,110.864,20100.0
2014-04-30 15:10:00,150.45,150.55,150.17,150.36,16100.0,110.8935,110.9672,110.6871,110.8271,16100.0
2014-04-30 15:20:00,150.37,150.75,150.31,150.72,27700.0,110.8345,111.1146,110.7903,111.0925,27700.0
2014-04-30 15:30:00,150.76,150.86,150.67,150.78,25900.0,111.122,111.1957,111.0556,111.1367,25900.0
2014-04-30 15:40:00,150.79,150.98,150.58,150.68,43400.0,111.1441,111.2841,110.9893,111.063,43400.0
2014-04-30 15:50:00,150.7,150.94,150.69,150.81,121600.0,111.0777,111.2546,111.0704,111.1588,121600.0
2014-05-01 09:30:00,150.46,151.12,150.32,151.06,23400.0,110.9008,111.3873,110.7976,111.3431,23400.0
2014-05-01 09:40:00,150.9,151.46,150.86,151.04,13700.0,111.2252,111.6379,111.1957,111.3283,13700.0
2014-05-01 09:50:00,151.14,151.16,150.39,150.5,13600.0,111.4021,111.4168,110.8492,110.9303,13600.0
2014-05-01 10:00:00,150.57,150.73,150.34,150.45,24000.0,110.9819,111.0999,110.8124,110.8935,24000.0
2014-05-01 10:10:00,150.53,150.73,150.06,150.6,25200.0,110.9524,111.0999,110.606,111.004,25200.0
2014-05-01 10:20:00,150.44,150.82,150.32,150.78,9800.0,110.8861,111.1662,110.7976,111.1367,9800.0
2014-05-01 10:30:00,150.72,151.3,150.67,151.3,28700.0,111.0925,111.52,111.0556,111.52,28700.0
2014-05-01 10:40:00,151.29,151.82,151.24,151.78,32500.0,111.5126,111.9033,111.4758,111.8738,32500.0
2014-05-01 10:50:00,151.8,152.1,151.78,151.99,32400.0,111.8885,112.1096,111.8738,112.0286,32400.0
2014-05-01 11:00:00,151.97,151.98,151.64,151.85,33500.0,112.0138,112.0212,111.7706,111.9254,33500.0
2014-05-01 11:10:00,151.83,152.22,151.83,151.85,48600.0,111.9106,112.1981,111.9106,111.9254,48600.0
2014-05-01 11:20:00,151.91,152.17,151.63,152.1,16700.0,111.9696,112.1612,111.7632,112.1096,16700.0
2014-05-01 11:30:00,152.05,152.7,152.05,152.56,26800.0,112.0728,112.5519,112.0728,112.4487,26800.0
2014-05-01 11:40:00,152.56,152.56,152.28,152.39,5700.0,112.4487,112.4487,112.2423,112.3234,5700.0
2014-05-01 11:50:00,152.31,152.31,152.03,152.11,13500.0,112.2644,112.2644,112.0581,112.117,13500.0
2014-05-01 12:00:00,152.12,152.14,151.93,152.12,14400.0,112.1244,112.1391,111.9843,112.1244,14400.0
2014-05-01 12:10:00,152.14,152.47,152.03,152.43,20400.0,112.1391,112.3824,112.0581,112.3529,20400.0
2014-05-01 12:20:00,152.42,152.76,152.34,152.72,24900.0,112.3455,112.5961,112.2865,112.5666,24900.0
2014-05-01 12:30:00,152.7,152.72,152.53,152.54,20400.0,112.5519,112.5666,112.4266,112.434,20400.0
2014-05-01 12:40:00,152.53,152.62,152.2,152.25,10000.0,112.4266,112.4929,112.1834,112.2202,10000.0
2014-05-01 12:50:00,152.28,152.42,152.15,152.31,8600.0,112.2423,112.3455,112.1465,112.2644,8600.0
2014-05-01 13:00:00,152.26,152.26,152.04,152.12,14200.0,112.2276,112.2276,112.0654,112.1244,14200.0
2014-05-01 13:10:00,152.17,152.18,151.93,152.02,21000.0,112.1612,112.1686,111.9843,112.0507,21000.0
2014-05-01 13:20:00,151.99,151.99,151.73,151.78,22200.0,112.0286,112.0286,111.8369,111.8738,22200.0
2014-05-01 13:30:00,151.72,151.72,151.56,151.62,20400.0,111.8296,111.8296,111.7116,111.7559,20400.0
2014-05-01 13:40:00,151.74,151.74,151.38,151.38,19300.0,111.8443,111.8443,111.579,111.579,19300.0
2014-05-01 13:50:00,151.33,151.41,151.13,151.17,31200.0,111.5421,111.6011,111.3947,111.4242,31200.0
2014-05-01 14:00:00,151.17,151.55,151.13,151.44,21000.0,111.4242,111.7043,111.3947,111.6232,21000.0
2014-05-01 14:10:00,151.46,151.69,151.42,151.55,50900.0,111.6379,111.8074,111.6084,111.7043,50900.0
2014-05-01 14:20:00,151.54,151.64,151.44,151.52,21600.0,111.6969,111.7706,111.6232,111.6821,21600.0
2014-05-01 14:30:00,151.57,151.57,151.17,151.21,12600.0,111.719,111.719,111.4242,111.4536,12600.0
2014-05-01 14:40:00,151.16,151.28,150.96,151.22,16300.0,111.4168,111.5052,111.2694,111.461,16300.0
2014-05-01 14:50:00,151.27,151.33,151.07,151.19,21900.0,111.4979,111.5421,111.3505,111.4389,21900.0
2014-05-01 15:00:00,151.19,151.2,150.89,150.96,13100.0,111.4389,111.4463,111.2178,111.2694,13100.0
2014-05-01 15:10:00,150.96,151.33,150.84,151.22,18300.0,111.2694,111.5421,111.1809,111.461,18300.0
2014-05-01 15:20:00,151.22,151.38,151.16,151.28,20500.0,111.461,111.579,111.4168,111.5052,20500.0
2014-05-01 15:30:00,151.24,151.34,151.2,151.22,24000.0,111.4758,111.5495,111.4463,111.461,24000.0
2014-05-01 15:40:00,151.21,151.37,151.16,151.16,20700.0,111.4536,111.5716,111.4168,111.4168,20700.0
2014-05-01 15:50:00,151.2,151.54,151.2,151.47,58600.0,111.4463,111.6969,111.4463,111.6453,58600.0
2014-05-02 09:30:00,151.23,152.0,151.13,151.62,27900.0,111.4684,112.0359,111.3947,111.7559,27900.0
2014-05-02 09:40:00,151.82,152.09,151.19,151.19,26400.0,111.9033,112.1023,111.4389,111.4389,26400.0
2014-05-02 09:50:00,151.13,151.67,150.9,151.13,12000.0,111.3947,111.7927,111.2252,111.3947,12000.0
2014-05-02 10:00:00,151.24,151.87,151.04,151.85,15100.0,111.4758,111.9401,111.3283,111.9254,15100.0
2014-05-02 10:10:00,151.85,152.34,151.85,152.29,21800.0,111.9254,112.2865,111.9254,112.2497,21800.0
2014-05-02 10:20:00,152.22,152.4,152.01,152.05,22800.0,112.1981,112.3308,112.0433,112.0728,22800.0
2014-05-02 10:30:00,152.17,152.75,152.01,152.59,17100.0,112.1612,112.5887,112.0433,112.4708,17100.0
2014-05-02 10:40:00,152.58,152.6,151.45,151.45,19200.0,112.4634,112.4782,111.6305,111.6305,19200.0
2014-05-02 10:50:00,151.4,151.99,151.4,151.83,14200.0,111.5937,112.0286,111.5937,111.9106,14200.0
2014-05-02 11:00:00,151.75,152.06,151.62,151.92,18500.0,111.8517,112.0802,111.7559,111.977,18500.0
2014-05-02 11:10:00,151.89,151.89,151.5,151.87,11800.0,111.9549,111.9549,111.6674,111.9401,11800.0
2014-05-02 11:20:00,151.85,151.85,151.45,151.55,8700.0,111.9254,111.9254,111.6305,111.7043,8700.0
2014-05-02 11:30:00,151.66,151.95,151.58,151.85,10200.0,111.7853,111.9991,111.7264,111.9254,10200.0
2014-05-02 11:40:00,151.74,151.87,151.5,151.83,16600.0,111.8443,111.9401,111.6674,111.9106,16600.0
2014-05-02 11:50:00,151.85,152.1,151.83,151.99,10400.0,111.9254,112.1096,111.9106,112.0286,10400.0
2014-05-02 12:00:00,151.98,152.05,151.76,151.76,13000.0,112.0212,112.0728,111.859,111.859,13000.0
2014-05-02 12:10:00,151.77,152.17,151.77,152.05,3300.0,111.8664,112.1612,111.8664,112.0728,3300.0
2014-05-02 12:20:00,152.04,152.2,151.91,151.99,15800.0,112.0654,112.1834,111.9696,112.0286,15800.0
2014-05-02 12:30:00,151.97,152.02,151.8,152.02,7100.0,112.0138,112.0507,111.8885,112.0507,7100.0
2014-05-02 12:40:00,151.97,152.22,151.88,152.15,10000.0,112.0138,112.1981,111.9475,112.1465,10000.0
2014-05-02 12:50:00,152.2,152.35,152.06,152.35,11800.0,112.1834,112.2939,112.0802,112.2939,11800.0
2014-05-02 13:00:00,152.26,152.31,151.97,152.02,33600.0,112.2276,112.2644,112.0138,112.0507,33600.0
2014-05-02 13:10:00,152.01,152.01,151.75,151.78,7400.0,112.0433,112.0433,111.8517,111.8738,7400.0
2014-05-02 13:20:00,151.77,151.84,151.55,151.63,10700.0,111.8664,111.918,111.7043,111.7632,10700.0
2014-05-02 13:30:00,151.52,151.91,151.52,151.84,8100.0,111.6821,111.9696,111.6821,111.918,8100.0
2014-05-02 13:40:00,151.8,152.0,151.77,151.88,12200.0,111.8885,112.0359,111.8664,111.9475,12200.0
2014-05-02 13:50:00,151.98,152.02,151.67,151.72,10600.0,112.0212,112.0507,111.7927,111.8296,10600.0
2014-05-02 14:00:00,151.68,151.73,151.43,151.49,20300.0,111.8001,111.8369,111.6158,111.66,20300.0
2014-05-02 14:10:00,151.41,151.72,151.38,151.69,11600.0,111.6011,111.8296,111.579,111.8074,11600.0
2014-05-02 14:20:00,151.66,151.72,151.55,151.61,9800.0,111.7853,111.8296,111.7043,111.7485,9800.0
2014-05-02 14:30:00,151.58,151.91,151.49,151.78,16500.0,111.7264,111.9696,111.66,111.8738,16500.0
2014-05-02 14:40:00,151.86,151.91,151.43,151.71,70800.0,111.9327,111.9696,111.6158,111.8222,70800.0
2014-05-02 14:50:00,151.65,151.65,151.14,151.21,47800.0,111.778,111.778,111.4021,111.4536,47800.0
2014-05-02 15:00:00,151.18,151.2,150.98,151.06,32500.0,111.4315,111.4463,111.2841,111.3431,32500.0
2014-05-02 15:10:00,151.06,151.11,150.96,151.01,15200.0,111.3431,111.3799,111.2694,111.3062,15200.0
2014-05-02 15:20:00,151.1,151.14,150.89,150.91,56600.0,111.3726,111.4021,111.2178,111.2325,56600.0
2014-05-02 15:30:00,150.89,150.9,150.67,150.7,35200.0,111.2178,111.2252,111.0556,111.0777,35200.0
2014-05-02 15:40:00,150.68,150.79,150.47,150.75,72800.0,111.063,111.1441,110.9082,111.1146,72800.0
2014-05-02 15:50:00,150.79,150.96,150.49,150.87,83800.0,111.1441,111.2694,110.923,111.203,83800.0
2014-05-05 09:30:00,150.02,150.02,148.85,149.4,40700.0,110.5765,110.5765,109.7141,110.1195,40700.0
2014-05-05 09:40:00,149.51,149.57,149.08,149.22,58200.0,110.2006,110.2448,109.8837,109.9869,58200.0
2014-05-05 09:50:00,149.23,150.01,149.11,149.94,12500.0,109.9942,110.5692,109.9058,110.5176,12500.0
2014-05-05 10:00:00,149.94,150.13,149.5,149.5,17200.0,110.5176,110.6576,110.1932,110.1932,17200.0
2014-05-05 10:10:00,149.52,150.3,149.46,150.27,32400.0,110.208,110.7829,110.1638,110.7608,32400.0
2014-05-05 10:20:00,150.36,150.56,149.82,149.9,20900.0,110.8271,110.9745,110.4291,110.4881,20900.0
2014-05-05 10:30:00,149.99,150.52,149.9,150.47,15100.0,110.5544,110.9451,110.4881,110.9082,15100.0
2014-05-05 10:40:00,150.51,150.84,150.37,150.37,14500.0,110.9377,111.1809,110.8345,110.8345,14500.0
2014-05-05 10:50:00,150.29,150.52,150.08,150.18,15600.0,110.7755,110.9451,110.6207,110.6945,15600.0
2014-05-05 11:00:00,150.13,150.17,149.86,149.88,18600.0,110.6576,110.6871,110.4586,110.4733,18600.0
2014-05-05 11:10:00,149.86,150.06,149.84,149.99,21100.0,110.4586,110.606,110.4439,110.5544,21100.0
2014-05-05 11:20:00,150.02,150.02,149.64,149.8,22500.0,110.5765,110.5765,110.2964,110.4144,22500.0
2014-05-05 11:30:00,149.88,150.29,149.88,150.09,22300.0,110.4733,110.7755,110.4733,110.6281,22300.0
2014-05-05 11:40:00,150.11,150.25,149.93,149.97,32800.0,110.6429,110.7461,110.5102,110.5397,32800.0
2014-05-05 11:50:00,149.93,150.22,149.93,150.13,6200.0,110.5102,110.7239,110.5102,110.6576,6200.0
2014-05-05 12:00:00,150.17,150.23,149.75,149.89,28300.0,110.6871,110.7313,110.3775,110.4807,28300.0
2014-05-05 12:10:00,149.87,150.14,149.87,150.14,2600.0,110.466,110.665,110.466,110.665,2600.0
2014-05-05 12:20:00,150.09,150.14,150.01,150.05,3400.0,110.6281,110.665,110.5692,110.5986,3400.0
2014-05-05 12:30:00,150.04,150.2,149.98,150.2,9100.0,110.5913,110.7092,110.547,110.7092,9100.0
2014-05-05 12:40:00,150.15,150.15,149.89,149.89,13400.0,110.6723,110.6723,110.4807,110.4807,13400.0
2014-05-05 12:50:00,149.92,149.92,149.74,149.78,6500.0,110.5028,110.5028,110.3701,110.3996,6500.0
2014-05-05 13:00:00,149.77,149.85,149.7,149.7,9400.0,110.3923,110.4512,110.3407,110.3407,9400.0
2014-05-05 13:10:00,149.62,149.62,149.32,149.37,7600.0,110.2817,110.2817,110.0606,110.0974,7600.0
2014-05-05 13:20:00,149.44,149.57,149.44,149.54,6700.0,110.149,110.2448,110.149,110.2227,6700.0
2014-05-05 13:30:00,149.55,149.68,149.54,149.58,17200.0,110.2301,110.3259,110.2227,110.2522,17200.0
2014-05-05 13:40:00,149.56,149.72,149.4,149.7,24700.0,110.2375,110.3554,110.1195,110.3407,24700.0
2014-05-05 13:50:00,149.75,149.89,149.57,149.71,19900.0,110.3775,110.4807,110.2448,110.348,19900.0
2014-05-05 14:00:00,149.77,149.85,149.72,149.8,11700.0,110.3923,110.4512,110.3554,110.4144,11700.0
2014-05-05 14:10:00,149.8,149.87,149.74,149.81,21800.0,110.4144,110.466,110.3701,110.4217,21800.0
2014-05-05 14:20:00,149.74,149.98,149.74,149.9,14000.0,110.3701,110.547,110.3701,110.4881,14000.0
2014-05-05 14:30:00,149.9,149.9,149.75,149.81,13000.0,110.4881,110.4881,110.3775,110.4217,13000.0
2014-05-05 14:40:00,149.83,150.25,149.83,150.24,12600.0,110.4365,110.7461,110.4365,110.7387,12600.0
2014-05-05 14:50:00,150.24,150.26,149.99,150.06,17700.0,110.7387,110.7534,110.5544,110.606,17700.0
2014-05-05 15:00:00,150.05,150.43,150.03,150.43,27900.0,110.5986,110.8787,110.5839,110.8787,27900.0
2014-05-05 15:10:00,150.42,150.55,150.3,150.32,26400.0,110.8714,110.9672,110.7829,110.7976,26400.0
2014-05-05 15:20:00,150.31,150.35,150.19,150.32,21800.0,110.7903,110.8198,110.7018,110.7976,21800.0
2014-05-05 15:30:00,150.32,150.41,150.24,150.32,21200.0,110.7976,110.864,110.7387,110.7976,21200.0
2014-05-05 15:40:00,150.31,150.32,150.18,150.27,35100.0,110.7903,110.7976,110.6945,110.7608,35100.0
2014-05-05 15:50:00,150.28,150.42,150.25,150.29,49100.0,110.7682,110.8714,110.7461,110.7755,49100.0
2014-05-06 09:30:00,149.75,149.96,149.0,149.0,33600.0,110.3775,110.5323,109.8247,109.8247,33600.0
2014-05-06 09:40:00,149.17,149.62,148.6,149.44,31500.0,109.95,110.2817,109.5299,110.149,31500.0
2014-05-06 09:50:00,149.42,149.99,149.3,149.99,31300.0,110.1343,110.5544,110.0458,110.5544,31300.0
2014-05-06 10:00:00,149.98,150.15,149.67,149.8,33800.0,110.547,110.6723,110.3185,110.4144,33800.0
2014-05-06 10:10:00,149.77,150.85,149.77,150.63,105800.0,110.3923,111.1883,110.3923,111.0261,105800.0
2014-05-06 10:20:00,150.65,150.9,150.41,150.56,32000.0,111.0409,111.2252,110.864,110.9745,32000.0
2014-05-06 10:30:00,150.69,150.75,150.38,150.47,19900.0,111.0704,111.1146,110.8419,110.9082,19900.0
2014-05-06 10:40:00,150.4,150.65,150.3,150.52,6600.0,110.8566,111.0409,110.7829,110.9451,6600.0
2014-05-06 10:50:00,150.47,150.48,149.77,149.8,19800.0,110.9082,110.9156,110.3923,110.4144,19800.0
2014-05-06 11:00:00,149.77,150.06,149.68,149.9,11900.0,110.3923,110.606,110.3259,110.4881,11900.0
2014-05-06 11:10:00,149.98,150.36,149.98,150.32,13700.0,110.547,110.8271,110.547,110.7976,13700.0
2014-05-06 11:20:00,150.3,150.43,150.11,150.2,37000.0,110.7829,110.8787,110.6429,110.7092,37000.0
2014-05-06 11:30:00,150.1,150.24,149.98,150.12,35500.0,110.6355,110.7387,110.547,110.6502,35500.0
2014-05-06 11:40:00,150.07,150.65,149.94,150.65,33300.0,110.6134,111.0409,110.5176,111.0409,33300.0
2014-05-06 11:50:00,150.68,151.02,150.42,151.0,20600.0,111.063,111.3136,110.8714,111.2989,20600.0
2014-05-06 12:00:00,151.0,151.05,150.55,150.75,28700.0,111.2989,111.3357,110.9672,111.1146,28700.0
2014-05-06 12:10:00,150.76,150.88,150.33,150.45,34300.0,111.122,111.2104,110.805,110.8935,34300.0
2014-05-06 12:20:00,150.46,150.55,150.11,150.15,26100.0,110.9008,110.9672,110.6429,110.6723,26100.0
2014-05-06 12:30:00,150.13,150.4,149.96,150.2,39500.0,110.6576,110.8566,110.5323,110.7092,39500.0
2014-05-06 12:40:00,150.16,150.18,149.82,149.82,12000.0,110.6797,110.6945,110.4291,110.4291,12000.0
2014-05-06 12:50:00,149.84,149.87,149.61,149.77,10800.0,110.4439,110.466,110.2743,110.3923,10800.0
2014-05-06 13:00:00,149.74,149.85,149.57,149.58,12300.0,110.3701,110.4512,110.2448,110.2522,12300.0
2014-05-06 13:10:00,149.57,149.68,149.51,149.62,8700.0,110.2448,110.3259,110.2006,110.2817,8700.0
2014-05-06 13:20:00,149.62,149.65,149.32,149.37,32600.0,110.2817,110.3038,110.0606,110.0974,32600.0
2014-05-06 13:30:00,149.35,149.37,148.92,148.94,35500.0,110.0827,110.0974,109.7657,109.7805,35500.0
2014-05-06 13:40:00,148.92,149.03,148.72,148.8,25300.0,109.7657,109.8468,109.6183,109.6773,25300.0
2014-05-06 13:50:00,148.73,148.81,148.4,148.47,31000.0,109.6257,109.6847,109.3825,109.4341,31000.0
2014-05-06 14:00:00,148.41,148.5,148.1,148.27,21100.0,109.3898,109.4562,109.1613,109.2866,21100.0
2014-05-06 14:10:00,148.21,148.42,148.2,148.39,24000.0,109.2424,109.3972,109.235,109.3751,24000.0
2014-05-06 14:20:00,148.35,148.38,148.05,148.23,19200.0,109.3456,109.3677,109.1245,109.2572,19200.0
2014-05-06 14:30:00,148.23,148.27,148.09,148.19,12400.0,109.2572,109.2866,109.154,109.2277,12400.0
2014-05-06 14:40:00,148.18,148.36,148.15,148.15,28000.0,109.2203,109.353,109.1982,109.1982,28000.0
2014-05-06 14:50:00,148.14,148.31,148.06,148.06,30900.0,109.1908,109.3161,109.1319,109.1319,30900.0
2014-05-06 15:00:00,148.05,148.09,147.87,148.01,31000.0,109.1245,109.154,108.9918,109.095,31000.0
2014-05-06 15:10:00,148.13,148.65,148.04,148.57,15000.0,109.1834,109.5667,109.1171,109.5078,15000.0
2014-05-06 15:20:00,148.6,148.75,148.58,148.62,20100.0,109.5299,109.6404,109.5151,109.5446,20100.0
2014-05-06 15:30:00,148.59,148.69,148.51,148.51,25900.0,109.5225,109.5962,109.4635,109.4635,25900.0
2014-05-06 15:40:00,148.53,148.56,148.33,148.54,27700.0,109.4783,109.5004,109.3309,109.4856,27700.0
2014-05-06 15:50:00,148.52,148.52,148.3,148.41,46100.0,109.4709,109.4709,109.3088,109.3898,46100.0
2014-05-07 09:30:00,149.01,150.0,148.93,149.51,34500.0,109.8321,110.5618,109.7731,110.2006,34500.0
2014-05-07 09:40:00,149.5,150.16,149.07,150.1,49200.0,110.1932,110.6797,109.8763,110.6355,49200.0
2014-05-07 09:50:00,150.24,150.25,148.68,148.68,15700.0,110.7387,110.7461,109.5888,109.5888,15700.0
2014-05-07 10:00:00,148.78,149.37,148.5,148.64,72600.0,109.6625,110.0974,109.4562,109.5594,72600.0
2014-05-07 10:10:00,148.66,148.96,148.49,148.8,57500.0,109.5741,109.7952,109.4488,109.6773,57500.0
2014-05-07 10:20:00,148.74,149.06,148.7,149.05,195000.0,109.6331,109.8689,109.6036,109.8616,195000.0
2014-05-07 10:30:00,149.05,149.82,148.9,149.77,172300.0,109.8616,110.4291,109.751,110.3923,172300.0
2014-05-07 10:40:00,149.76,149.97,149.33,149.65,22900.0,110.3849,110.5397,110.0679,110.3038,22900.0
2014-05-07 10:50:00,149.69,149.72,149.28,149.28,15400.0,110.3333,110.3554,110.0311,110.0311,15400.0
2014-05-07 11:00:00,149.24,149.33,148.93,149.33,11600.0,110.0016,110.0679,109.7731,110.0679,11600.0
2014-05-07 11:10:00,149.36,149.44,149.07,149.08,14100.0,110.0901,110.149,109.8763,109.8837,14100.0
2014-05-07 11:20:00,148.93,148.99,148.59,148.8,21700.0,109.7731,109.8173,109.5225,109.6773,21700.0
2014-05-07 11:30:00,148.82,149.27,148.75,149.15,8900.0,109.692,110.0237,109.6404,109.9353,8900.0
2014-05-07 11:40:00,149.24,149.88,149.21,149.57,11900.0,110.0016,110.4733,109.9795,110.2448,11900.0
2014-05-07 11:50:00,149.64,149.86,149.48,149.57,7800.0,110.2964,110.4586,110.1785,110.2448,7800.0
2014-05-07 12:00:00,149.51,149.56,149.29,149.46,24200.0,110.2006,110.2375,110.0385,110.1638,24200.0
2014-05-07 12:10:00,149.51,149.61,149.45,149.61,7900.0,110.2006,110.2743,110.1564,110.2743,7900.0
2014-05-07 12:20:00,149.66,149.74,149.46,149.49,50100.0,110.3112,110.3701,110.1638,110.1859,50100.0
2014-05-07 12:30:00,149.5,149.53,149.36,149.44,7200.0,110.1932,110.2154,110.0901,110.149,7200.0
2014-05-07 12:40:00,149.46,149.49,149.16,149.2,13500.0,110.1638,110.1859,109.9426,109.9721,13500.0
2014-05-07 12:50:00,149.19,149.3,148.92,148.98,9300.0,109.9648,110.0458,109.7657,109.81,9300.0
2014-05-07 13:00:00,148.93,149.21,148.8,148.94,31900.0,109.7731,109.9795,109.6773,109.7805,31900.0
2014-05-07 13:10:00,148.87,149.15,148.87,149.13,18100.0,109.7289,109.9353,109.7289,109.9205,18100.0
2014-05-07 13:20:00,149.09,149.11,148.83,148.83,7400.0,109.891,109.9058,109.6994,109.6994,7400.0
2014-05-07 13:30:00,148.86,149.14,148.77,149.03,11100.0,109.7215,109.9279,109.6552,109.8468,11100.0
2014-05-07 13:40:00,149.0,149.02,148.69,148.72,10900.0,109.8247,109.8394,109.5962,109.6183,10900.0
2014-05-07 13:50:00,148.65,148.75,148.23,148.23,14800.0,109.5667,109.6404,109.2572,109.2572,14800.0
2014-05-07 14:00:00,148.25,148.65,148.16,148.65,16400.0,109.2719,109.5667,109.2056,109.5667,16400.0
2014-05-07 14:10:00,148.61,148.89,148.5,148.78,15100.0,109.5372,109.7436,109.4562,109.6625,15100.0
2014-05-07 14:20:00,148.76,149.02,148.74,148.97,8900.0,109.6478,109.8394,109.6331,109.8026,8900.0
2014-05-07 14:30:00,148.99,149.06,148.93,148.93,12900.0,109.8173,109.8689,109.7731,109.7731,12900.0
2014-05-07 14:40:00,148.98,149.16,148.88,148.91,41800.0,109.81,109.9426,109.7363,109.7584,41800.0
2014-05-07 14:50:00,148.84,149.07,148.82,149.01,24400.0,109.7068,109.8763,109.692,109.8321,24400.0
2014-05-07 15:00:00,149.01,149.03,148.7,148.85,19700.0,109.8321,109.8468,109.6036,109.7141,19700.0
2014-05-07 15:10:00,148.81,148.99,148.78,148.96,26100.0,109.6847,109.8173,109.6625,109.7952,26100.0
2014-05-07 15:20:00,148.97,149.04,148.86,149.0,68700.0,109.8026,109.8542,109.7215,109.8247,68700.0
2014-05-07 15:30:00,149.02,149.24,149.0,149.24,26400.0,109.8394,110.0016,109.8247,110.0016,26400.0
2014-05-07 15:40:00,149.25,149.61,149.19,149.53,41300.0,110.009,110.2743,109.9648,110.2154,41300.0
2014-05-07 15:50:00,149.56,149.72,149.44,149.56,91700.0,110.2375,110.3554,110.149,110.2375,91700.0
2014-05-08 09:30:00,149.58,150.25,149.03,150.25,22700.0,110.2522,110.7461,109.8468,110.7461,22700.0
2014-05-08 09:40:00,150.25,150.91,149.86,150.87,20000.0,110.7461,111.2325,110.4586,111.203,20000.0
2014-05-08 09:50:00,150.87,151.12,150.54,150.9,15600.0,111.203,111.3873,110.9598,111.2252,15600.0
2014-05-08 10:00:00,150.9,151.49,150.9,151.23,15400.0,111.2252,111.66,111.2252,111.4684,15400.0
2014-05-08 10:10:00,151.17,151.68,151.17,151.29,13800.0,111.4242,111.8001,111.4242,111.5126,13800.0
2014-05-08 10:20:00,151.34,151.59,151.32,151.43,12400.0,111.5495,111.7337,111.5347,111.6158,12400.0
2014-05-08 10:30:00,151.39,151.49,151.3,151.37,32600.0,111.5863,111.66,111.52,111.5716,32600.0
2014-05-08 10:40:00,151.4,151.61,151.1,151.36,18300.0,111.5937,111.7485,111.3726,111.5642,18300.0
2014-05-08 10:50:00,151.25,151.66,151.25,151.5,28300.0,111.4831,111.7853,111.4831,111.6674,28300.0
2014-05-08 11:00:00,151.49,151.94,151.43,151.81,40800.0,111.66,111.9917,111.6158,111.8959,40800.0
2014-05-08 11:10:00,151.85,151.96,151.32,151.43,38400.0,111.9254,112.0065,111.5347,111.6158,38400.0
2014-05-08 11:20:00,151.43,151.52,151.35,151.48,10900.0,111.6158,111.6821,111.5568,111.6527,10900.0
2014-05-08 11:30:00,151.56,152.06,151.56,151.9,29100.0,111.7116,112.0802,111.7116,111.9622,29100.0
2014-05-08 11:40:00,151.91,152.0,151.87,151.99,8700.0,111.9696,112.0359,111.9401,112.0286,8700.0
2014-05-08 11:50:00,152.0,152.08,151.77,151.83,25200.0,112.0359,112.0949,111.8664,111.9106,25200.0
2014-05-08 12:00:00,151.84,151.92,151.65,151.92,13700.0,111.918,111.977,111.778,111.977,13700.0
2014-05-08 12:10:00,151.85,151.92,151.71,151.73,14900.0,111.9254,111.977,111.8222,111.8369,14900.0
2014-05-08 12:20:00,151.77,151.95,151.77,151.8,15600.0,111.8664,111.9991,111.8664,111.8885,15600.0
2014-05-08 12:30:00,151.74,151.88,151.68,151.84,8700.0,111.8443,111.9475,111.8001,111.918,8700.0
2014-05-08 12:40:00,151.87,151.87,151.65,151.65,8100.0,111.9401,111.9401,111.778,111.778,8100.0
2014-05-08 12:50:00,151.65,151.71,151.42,151.58,17500.0,111.778,111.8222,111.6084,111.7264,17500.0
2014-05-08 13:00:00,151.57,151.96,151.52,151.89,12900.0,111.719,112.0065,111.6821,111.9549,12900.0
2014-05-08 13:10:00,151.89,151.89,151.71,151.73,21600.0,111.9549,111.9549,111.8222,111.8369,21600.0
2014-05-08 13:20:00,151.7,151.75,151.48,151.68,15000.0,111.8148,111.8517,111.6527,111.8001,15000.0
2014-05-08 13:30:00,151.68,151.77,151.41,151.42,23500.0,111.8001,111.8664,111.6011,111.6084,23500.0
2014-05-08 13:40:00,151.45,151.57,151.4,151.43,32300.0,111.6305,111.719,111.5937,111.6158,32300.0
2014-05-08 13:50:00,151.4,151.53,151.35,151.53,48300.0,111.5937,111.6895,111.5568,111.6895,48300.0
2014-05-08 14:00:00,151.53,151.53,151.3,151.38,21500.0,111.6895,111.6895,111.52,111.579,21500.0
2014-05-08 14:10:00,151.3,151.51,151.18,151.49,34000.0,111.52,111.6748,111.4315,111.66,34000.0
2014-05-08 14:20:00,151.47,151.65,151.4,151.59,14100.0,111.6453,111.778,111.5937,111.7337,14100.0
2014-05-08 14:30:00,151.59,151.73,151.49,151.57,26100.0,111.7337,111.8369,111.66,111.719,26100.0
2014-05-08 14:40:00,151.57,151.63,151.23,151.59,101800.0,111.719,111.7632,111.4684,111.7337,101800.0
2014-05-08 14:50:00,151.61,151.64,151.17,151.25,29500.0,111.7485,111.7706,111.4242,111.4831,29500.0
2014-05-08 15:00:00,151.18,151.28,150.91,151.01,44600.0,111.4315,111.5052,111.2325,111.3062,44600.0
2014-05-08 15:10:00,150.97,151.5,150.94,151.5,22300.0,111.2767,111.6674,111.2546,111.6674,22300.0
2014-05-08 15:20:00,151.52,151.59,151.39,151.49,18600.0,111.6821,111.7337,111.5863,111.66,18600.0
2014-05-08 15:30:00,151.5,151.5,151.19,151.2,39200.0,111.6674,111.6674,111.4389,111.4463,39200.0
2014-05-08 15:40:00,151.23,151.32,150.9,151.04,38100.0,111.4684,111.5347,111.2252,111.3283,38100.0
2014-05-08 15:50:00,151.08,151.32,150.97,151.16,73800.0,111.3578,111.5347,111.2767,111.4168,73800.0
2014-05-09 09:30:00,150.84,150.84,149.68,149.85,43800.0,111.1809,111.1809,110.3259,110.4512,43800.0
2014-05-09 09:40:00,149.71,149.76,149.01,149.27,24200.0,110.348,110.3849,109.8321,110.0237,24200.0
2014-05-09 09:50:00,149.23,149.97,148.95,148.97,37000.0,109.9942,110.5397,109.7879,109.8026,37000.0
2014-05-09 10:00:00,148.92,149.48,148.84,149.22,10000.0,109.7657,110.1785,109.7068,109.9869,10000.0
2014-05-09 10:10:00,149.12,150.1,149.12,149.87,15900.0,109.9132,110.6355,109.9132,110.466,15900.0
2014-05-09 10:20:00,149.84,149.87,149.52,149.56,15900.0,110.4439,110.466,110.208,110.2375,15900.0
2014-05-09 10:30:00,149.55,149.84,149.37,149.64,13400.0,110.2301,110.4439,110.0974,110.2964,13400.0
2014-05-09 10:40:00,149.65,149.76,149.26,149.54,12300.0,110.3038,110.3849,110.0163,110.2227,12300.0
2014-05-09 10:50:00,149.63,149.76,149.23,149.35,19000.0,110.2891,110.3849,109.9942,110.0827,19000.0
2014-05-09 11:00:00,149.29,149.49,149.21,149.24,19100.0,110.0385,110.1859,109.9795,110.0016,19100.0
2014-05-09 11:10:00,149.25,149.45,149.09,149.45,17300.0,110.009,110.1564,109.891,110.1564,17300.0
2014-05-09 11:20:00,149.42,149.54,149.29,149.5,12400.0,110.1343,110.2227,110.0385,110.1932,12400.0
2014-05-09 11:30:00,149.52,150.01,149.48,149.88,11700.0,110.208,110.5692,110.1785,110.4733,11700.0
2014-05-09 11:40:00,149.85,149.96,149.57,149.96,6700.0,110.4512,110.5323,110.2448,110.5323,6700.0
2014-05-09 11:50:00,149.84,149.97,149.75,149.76,6000.0,110.4439,110.5397,110.3775,110.3849,6000.0
2014-05-09 12:00:00,149.79,149.99,149.63,149.77,9200.0,110.407,110.5544,110.2891,110.3923,9200.0
2014-05-09 12:10:00,149.75,150.0,149.72,149.95,4900.0,110.3775,110.5618,110.3554,110.5249,4900.0
2014-05-09 12:20:00,150.05,150.08,149.86,149.92,6000.0,110.5986,110.6207,110.4586,110.5028,6000.0
2014-05-09 12:30:00,149.92,150.42,149.92,150.42,5100.0,110.5028,110.8714,110.5028,110.8714,5100.0
2014-05-09 12:40:00,150.51,150.55,150.1,150.3,9600.0,110.9377,110.9672,110.6355,110.7829,9600.0
2014-05-09 12:50:00,150.36,150.44,150.16,150.19,8100.0,110.8271,110.8861,110.6797,110.7018,8100.0
2014-05-09 13:00:00,150.23,150.26,150.04,150.08,10800.0,110.7313,110.7534,110.5913,110.6207,10800.0
2014-05-09 13:10:00,150.06,150.18,149.9,149.98,7600.0,110.606,110.6945,110.4881,110.547,7600.0
2014-05-09 13:20:00,149.95,150.06,149.87,150.01,3900.0,110.5249,110.606,110.466,110.5692,3900.0
2014-05-09 13:30:00,149.97,150.1,149.82,150.1,13100.0,110.5397,110.6355,110.4291,110.6355,13100.0
2014-05-09 13:40:00,150.1,150.13,149.55,149.55,27000.0,110.6355,110.6576,110.2301,110.2301,27000.0
2014-05-09 13:50:00,149.61,149.67,149.46,149.6,13300.0,110.2743,110.3185,110.1638,110.267,13300.0
2014-05-09 14:00:00,149.65,149.75,149.46,149.46,35700.0,110.3038,110.3775,110.1638,110.1638,35700.0
2014-05-09 14:10:00,149.53,149.66,149.25,149.27,11800.0,110.2154,110.3112,110.009,110.0237,11800.0
2014-05-09 14:20:00,149.27,149.38,149.16,149.19,9700.0,110.0237,110.1048,109.9426,109.9648,9700.0
2014-05-09 14:30:00,149.2,149.45,149.2,149.45,8800.0,109.9721,110.1564,109.9721,110.1564,8800.0
2014-05-09 14:40:00,149.42,149.44,149.25,149.43,8700.0,110.1343,110.149,110.009,110.1416,8700.0
2014-05-09 14:50:00,149.42,149.72,149.34,149.68,12300.0,110.1343,110.3554,110.0753,110.3259,12300.0
2014-05-09 15:00:00,149.71,149.86,149.71,149.86,16200.0,110.348,110.4586,110.348,110.4586,16200.0
2014-05-09 15:10:00,149.83,149.85,149.63,149.67,18000.0,110.4365,110.4512,110.2891,110.3185,18000.0
2014-05-09 15:20:00,149.71,149.74,149.43,149.53,26100.0,110.348,110.3701,110.1416,110.2154,26100.0
2014-05-09 15:30:00,149.55,149.71,149.52,149.71,13400.0,110.2301,110.348,110.208,110.348,13400.0
2014-05-09 15:40:00,149.71,149.93,149.66,149.7,20300.0,110.348,110.5102,110.3112,110.3407,20300.0
2014-05-09 15:50:00,149.72,149.94,149.72,149.92,44000.0,110.3554,110.5176,110.3554,110.5028,44000.0
2014-05-12 09:30:00,150.52,151.35,150.52,151.32,34100.0,110.9451,111.5568,110.9451,111.5347,34100.0
2014-05-12 09:40:00,151.35,151.91,151.31,151.64,12100.0,111.5568,111.9696,111.5274,111.7706,12100.0
2014-05-12 09:50:00,151.75,152.04,151.64,152.0,13100.0,111.8517,112.0654,111.7706,112.0359,13100.0
2014-05-12 10:00:00,152.03,152.25,151.78,152.25,15500.0,112.0581,112.2202,111.8738,112.2202,15500.0
2014-05-12 10:10:00,152.14,152.27,151.98,152.07,10600.0,112.1391,112.235,112.0212,112.0875,10600.0
2014-05-12 10:20:00,152.07,152.13,151.65,152.01,23300.0,112.0875,112.1318,111.778,112.0433,23300.0
2014-05-12 10:30:00,152.02,152.14,151.97,152.12,10100.0,112.0507,112.1391,112.0138,112.1244,10100.0
2014-05-12 10:40:00,152.13,152.14,151.9,152.0,14900.0,112.1318,112.1391,111.9622,112.0359,14900.0
2014-05-12 10:50:00,152.0,152.06,151.83,151.83,8900.0,112.0359,112.0802,111.9106,111.9106,8900.0
2014-05-12 11:00:00,151.88,152.13,151.83,152.13,8300.0,111.9475,112.1318,111.9106,112.1318,8300.0
2014-05-12 11:10:00,152.13,152.17,151.93,151.96,18100.0,112.1318,112.1612,111.9843,112.0065,18100.0
2014-05-12 11:20:00,152.01,152.04,151.7,151.95,26200.0,112.0433,112.0654,111.8148,111.9991,26200.0
2014-05-12 11:30:00,151.95,152.1,151.84,151.84,6600.0,111.9991,112.1096,111.918,111.918,6600.0
2014-05-12 11:40:00,151.83,151.98,151.81,151.88,6700.0,111.9106,112.0212,111.8959,111.9475,6700.0
2014-05-12 11:50:00,151.83,151.95,151.75,151.81,7100.0,111.9106,111.9991,111.8517,111.8959,7100.0
2014-05-12 12:00:00,151.81,151.9,151.64,151.9,6300.0,111.8959,111.9622,111.7706,111.9622,6300.0
2014-05-12 12:10:00,151.89,151.95,151.79,151.82,3500.0,111.9549,111.9991,111.8812,111.9033,3500.0
2014-05-12 12:20:00,151.93,152.02,151.79,151.84,6600.0,111.9843,112.0507,111.8812,111.918,6600.0
2014-05-12 12:30:00,151.8,151.96,151.8,151.96,3500.0,111.8885,112.0065,111.8885,112.0065,3500.0
2014-05-12 12:40:00,151.97,152.0,151.79,151.83,4900.0,112.0138,112.0359,111.8812,111.9106,4900.0
2014-05-12 12:50:00,151.82,151.92,151.81,151.89,4300.0,111.9033,111.977,111.8959,111.9549,4300.0
2014-05-12 13:00:00,151.88,152.0,151.82,151.97,8500.0,111.9475,112.0359,111.9033,112.0138,8500.0
2014-05-12 13:10:00,151.92,152.21,151.92,152.19,12000.0,111.977,112.1907,111.977,112.176,12000.0
2014-05-12 13:20:00,152.12,152.49,152.12,152.49,13900.0,112.1244,112.3971,112.1244,112.3971,13900.0
2014-05-12 13:30:00,152.45,152.68,152.44,152.67,16500.0,112.3676,112.5372,112.3603,112.5298,16500.0
2014-05-12 13:40:00,152.59,152.75,152.55,152.6,15500.0,112.4708,112.5887,112.4413,112.4782,15500.0
2014-05-12 13:50:00,152.66,153.0,152.66,152.89,21800.0,112.5224,112.773,112.5224,112.6919,21800.0
2014-05-12 14:00:00,152.93,152.93,152.58,152.71,14200.0,112.7214,112.7214,112.4634,112.5593,14200.0
2014-05-12 14:10:00,152.71,152.97,152.64,152.89,11600.0,112.5593,112.7509,112.5077,112.6919,11600.0
2014-05-12 14:20:00,152.94,152.96,152.8,152.85,7300.0,112.7288,112.7435,112.6256,112.6625,7300.0
2014-05-12 14:30:00,152.83,152.97,152.82,152.97,8200.0,112.6477,112.7509,112.6403,112.7509,8200.0
2014-05-12 14:40:00,152.95,153.23,152.95,153.21,27000.0,112.7362,112.9425,112.7362,112.9278,27000.0
2014-05-12 14:50:00,153.21,153.34,153.08,153.34,16200.0,112.9278,113.0236,112.832,113.0236,16200.0
2014-05-12 15:00:00,153.3,153.49,153.28,153.37,30600.0,112.9941,113.1342,112.9794,113.0457,30600.0
2014-05-12 15:10:00,153.37,153.37,153.03,153.2,21500.0,113.0457,113.0457,112.7951,112.9204,21500.0
2014-05-12 15:20:00,153.18,153.32,153.17,153.27,23500.0,112.9057,113.0089,112.8983,112.972,23500.0
2014-05-12 15:30:00,153.21,153.35,153.17,153.3,39800.0,112.9278,113.031,112.8983,112.9941,39800.0
2014-05-12 15:40:00,153.28,153.37,153.28,153.32,46100.0,112.9794,113.0457,112.9794,113.0089,46100.0
2014-05-12 15:50:00,153.35,153.47,153.3,153.32,86300.0,113.031,113.1194,112.9941,113.0089,86300.0
2014-05-13 09:30:00,153.32,153.35,152.83,153.35,38000.0,113.0089,113.031,112.6477,113.031,38000.0
2014-05-13 09:40:00,153.41,153.85,153.29,153.8,33300.0,113.0752,113.3995,112.9868,113.3627,33300.0
2014-05-13 09:50:00,153.89,153.89,153.22,153.48,19200.0,113.429,113.429,112.9352,113.1268,19200.0
2014-05-13 10:00:00,153.42,153.8,153.41,153.71,14800.0,113.0826,113.3627,113.0752,113.2963,14800.0
2014-05-13 10:10:00,153.7,154.11,153.61,153.91,23100.0,113.289,113.5912,113.2226,113.4438,23100.0
2014-05-13 10:20:00,153.91,154.05,153.73,154.05,11900.0,113.4438,113.547,113.3111,113.547,11900.0
2014-05-13 10:30:00,154.01,154.57,154.0,154.57,30300.0,113.5175,113.9302,113.5101,113.9302,30300.0
2014-05-13 10:40:00,154.58,154.69,154.4,154.69,30900.0,113.9376,114.0187,113.8049,114.0187,30900.0
2014-05-13 10:50:00,154.69,154.87,154.51,154.57,23500.0,114.0187,114.1514,113.886,113.9302,23500.0
2014-05-13 11:00:00,154.56,154.69,154.33,154.51,20600.0,113.9229,114.0187,113.7533,113.886,20600.0
2014-05-13 11:10:00,154.55,154.55,153.93,153.93,28200.0,113.9155,113.9155,113.4585,113.4585,28200.0
2014-05-13 11:20:00,153.93,154.39,153.93,154.39,23000.0,113.4585,113.7976,113.4585,113.7976,23000.0
2014-05-13 11:30:00,154.3,154.58,154.0,154.0,24600.0,113.7312,113.9376,113.5101,113.5101,24600.0
2014-05-13 11:40:00,153.92,154.23,153.9,154.13,8000.0,113.4511,113.6796,113.4364,113.6059,8000.0
2014-05-13 11:50:00,154.09,154.24,154.0,154.03,9200.0,113.5764,113.687,113.5101,113.5322,9200.0
2014-05-13 12:00:00,154.0,154.19,154.0,154.07,14400.0,113.5101,113.6501,113.5101,113.5617,14400.0
2014-05-13 12:10:00,154.06,154.45,154.04,154.24,8000.0,113.5543,113.8418,113.5396,113.687,8000.0
2014-05-13 12:20:00,154.25,154.35,154.04,154.31,12600.0,113.6944,113.7681,113.5396,113.7386,12600.0
2014-05-13 12:30:00,154.31,154.34,154.09,154.26,11700.0,113.7386,113.7607,113.5764,113.7017,11700.0
2014-05-13 12:40:00,154.25,154.46,154.14,154.4,10100.0,113.6944,113.8492,113.6133,113.8049,10100.0
2014-05-13 12:50:00,154.45,154.45,154.19,154.21,7900.0,113.8418,113.8418,113.6501,113.6649,7900.0
2014-05-13 13:00:00,154.21,154.37,154.12,154.28,6900.0,113.6649,113.7828,113.5985,113.7165,6900.0
2014-05-13 13:10:00,154.31,154.42,154.08,154.32,13200.0,113.7386,113.8197,113.5691,113.746,13200.0
2014-05-13 13:20:00,154.25,154.42,154.22,154.26,26400.0,113.6944,113.8197,113.6723,113.7017,26400.0
2014-05-13 13:30:00,154.27,154.31,153.84,153.85,27400.0,113.7091,113.7386,113.3922,113.3995,27400.0
2014-05-13 13:40:00,153.85,153.98,153.73,153.83,12700.0,113.3995,113.4954,113.3111,113.3848,12700.0
2014-05-13 13:50:00,153.8,153.9,153.71,153.78,16700.0,113.3627,113.4364,113.2963,113.3479,16700.0
2014-05-13 14:00:00,153.83,153.91,153.72,153.85,13600.0,113.3848,113.4438,113.3037,113.3995,13600.0
2014-05-13 14:10:00,153.89,153.92,153.66,153.71,15600.0,113.429,113.4511,113.2595,113.2963,15600.0
2014-05-13 14:20:00,153.68,153.88,153.68,153.79,10100.0,113.2742,113.4216,113.2742,113.3553,10100.0
2014-05-13 14:30:00,153.81,154.09,153.81,153.98,12200.0,113.3701,113.5764,113.3701,113.4954,12200.0
2014-05-13 14:40:00,153.98,154.12,153.85,153.92,9000.0,113.4954,113.5985,113.3995,113.4511,9000.0
2014-05-13 14:50:00,153.93,153.93,153.75,153.82,7000.0,113.4585,113.4585,113.3258,113.3774,7000.0
2014-05-13 15:00:00,153.86,153.87,153.61,153.66,8600.0,113.4069,113.4143,113.2226,113.2595,8600.0
2014-05-13 15:10:00,153.66,153.71,153.42,153.47,15100.0,113.2595,113.2963,113.0826,113.1194,15100.0
2014-05-13 15:20:00,153.46,153.46,153.27,153.43,18100.0,113.1121,113.1121,112.972,113.09,18100.0
2014-05-13 15:30:00,153.43,153.53,153.43,153.5,12600.0,113.09,113.1637,113.09,113.1416,12600.0
2014-05-13 15:40:00,153.52,153.61,153.44,153.49,19300.0,113.1563,113.2226,113.0973,113.1342,19300.0
2014-05-13 15:50:00,153.46,153.48,153.33,153.44,36100.0,113.1121,113.1268,113.0163,113.0973,36100.0
2014-05-14 09:30:00,153.55,153.96,152.57,153.23,44800.0,113.1784,113.4806,112.4561,112.9425,44800.0
2014-05-14 09:40:00,153.27,153.84,153.11,153.47,27800.0,112.972,113.3922,112.8541,113.1194,27800.0
2014-05-14 09:50:00,153.45,153.82,153.29,153.53,16500.0,113.1047,113.3774,112.9868,113.1637,16500.0
2014-05-14 10:00:00,153.45,153.71,153.44,153.71,15100.0,113.1047,113.2963,113.0973,113.2963,15100.0
2014-05-14 10:10:00,153.64,153.72,153.22,153.3,20700.0,113.2447,113.3037,112.9352,112.9941,20700.0
2014-05-14 10:20:00,153.26,153.47,153.01,153.47,22000.0,112.9647,113.1194,112.7804,113.1194,22000.0
2014-05-14 10:30:00,153.43,153.43,152.8,152.82,26900.0,113.09,113.09,112.6256,112.6403,26900.0
2014-05-14 10:40:00,152.83,153.01,152.46,152.92,12400.0,112.6477,112.7804,112.375,112.7141,12400.0
2014-05-14 10:50:00,152.91,153.1,152.63,152.7,7000.0,112.7067,112.8467,112.5003,112.5519,7000.0
2014-05-14 11:00:00,152.63,152.69,152.42,152.6,18300.0,112.5003,112.5445,112.3455,112.4782,18300.0
2014-05-14 11:10:00,152.63,152.74,152.43,152.74,6400.0,112.5003,112.5814,112.3529,112.5814,6400.0
2014-05-14 11:20:00,152.73,152.77,152.52,152.72,3200.0,112.574,112.6035,112.4192,112.5666,3200.0
2014-05-14 11:30:00,152.64,152.75,152.55,152.75,8800.0,112.5077,112.5887,112.4413,112.5887,8800.0
2014-05-14 11:40:00,152.75,152.85,152.64,152.81,14900.0,112.5887,112.6625,112.5077,112.633,14900.0
2014-05-14 11:50:00,152.72,152.76,152.38,152.39,7900.0,112.5666,112.5961,112.316,112.3234,7900.0
2014-05-14 12:00:00,152.41,152.6,152.41,152.52,3400.0,112.3381,112.4782,112.3381,112.4192,3400.0
2014-05-14 12:10:00,152.5,152.57,152.38,152.48,9000.0,112.4045,112.4561,112.316,112.3897,9000.0
2014-05-14 12:20:00,152.41,152.49,152.38,152.46,2100.0,112.3381,112.3971,112.316,112.375,2100.0
2014-05-14 12:30:00,152.42,152.54,152.37,152.48,6700.0,112.3455,112.434,112.3087,112.3897,6700.0
2014-05-14 12:40:00,152.47,152.5,152.4,152.47,3100.0,112.3824,112.4045,112.3308,112.3824,3100.0
2014-05-14 12:50:00,152.52,152.52,152.35,152.45,6900.0,112.4192,112.4192,112.2939,112.3676,6900.0
2014-05-14 13:00:00,152.5,152.65,152.49,152.54,5500.0,112.4045,112.515,112.3971,112.434,5500.0
2014-05-14 13:10:00,152.56,152.65,152.45,152.64,8500.0,112.4487,112.515,112.3676,112.5077,8500.0
2014-05-14 13:20:00,152.64,152.73,152.51,152.65,7500.0,112.5077,112.574,112.4119,112.515,7500.0
2014-05-14 13:30:00,152.62,152.67,152.52,152.56,8500.0,112.4929,112.5298,112.4192,112.4487,8500.0
2014-05-14 13:40:00,152.52,152.72,152.51,152.72,4100.0,112.4192,112.5666,112.4119,112.5666,4100.0
2014-05-14 13:50:00,152.65,152.72,152.63,152.7,2100.0,112.515,112.5666,112.5003,112.5519,2100.0
2014-05-14 14:00:00,152.7,152.76,152.63,152.63,10800.0,112.5519,112.5961,112.5003,112.5003,10800.0
2014-05-14 14:10:00,152.59,152.63,152.51,152.57,8300.0,112.4708,112.5003,112.4119,112.4561,8300.0
2014-05-14 14:20:00,152.56,152.63,152.53,152.53,5400.0,112.4487,112.5003,112.4266,112.4266,5400.0
2014-05-14 14:30:00,152.53,152.57,152.37,152.44,11700.0,112.4266,112.4561,112.3087,112.3603,11700.0
2014-05-14 14:40:00,152.44,152.44,152.01,152.03,9700.0,112.3603,112.3603,112.0433,112.0581,9700.0
2014-05-14 14:50:00,152.03,152.14,151.92,152.05,9500.0,112.0581,112.1391,111.977,112.0728,9500.0
2014-05-14 15:00:00,152.02,152.06,151.82,151.82,12400.0,112.0507,112.0802,111.9033,111.9033,12400.0
2014-05-14 15:10:00,151.86,152.06,151.83,152.06,9700.0,111.9327,112.0802,111.9106,112.0802,9700.0
2014-05-14 15:20:00,152.09,152.12,151.96,151.98,11400.0,112.1023,112.1244,112.0065,112.0212,11400.0
2014-05-14 15:30:00,151.97,151.98,151.58,151.58,16100.0,112.0138,112.0212,111.7264,111.7264,16100.0
2014-05-14 15:40:00,151.64,151.78,151.6,151.74,24600.0,111.7706,111.8738,111.7411,111.8443,24600.0
2014-05-14 15:50:00,151.75,151.81,151.65,151.7,51400.0,111.8517,111.8959,111.778,111.8148,51400.0
2014-05-15 09:30:00,151.5,151.57,150.61,151.03,31500.0,111.6674,111.719,111.0114,111.321,31500.0
2014-05-15 09:40:00,150.99,151.2,150.53,150.68,23900.0,111.2915,111.4463,110.9524,111.063,23900.0
2014-05-15 09:50:00,150.6,150.6,149.52,149.8,24600.0,111.004,111.004,110.208,110.4144,24600.0
2014-05-15 10:00:00,149.81,149.93,149.28,149.28,18000.0,110.4217,110.5102,110.0311,110.0311,18000.0
2014-05-15 10:10:00,149.34,149.47,148.93,149.36,21600.0,110.0753,110.1711,109.7731,110.0901,21600.0
2014-05-15 10:20:00,149.31,149.59,149.08,149.31,68200.0,110.0532,110.2596,109.8837,110.0532,68200.0
2014-05-15 10:30:00,149.34,149.36,148.81,148.85,22000.0,110.0753,110.0901,109.6847,109.7141,22000.0
2014-05-15 10:40:00,148.8,149.37,148.68,149.05,19000.0,109.6773,110.0974,109.5888,109.8616,19000.0
2014-05-15 10:50:00,149.03,149.19,148.9,149.01,19800.0,109.8468,109.9648,109.751,109.8321,19800.0
2014-05-15 11:00:00,149.05,149.08,148.66,148.72,21000.0,109.8616,109.8837,109.5741,109.6183,21000.0
2014-05-15 11:10:00,148.74,148.86,148.33,148.63,35200.0,109.6331,109.7215,109.3309,109.552,35200.0
2014-05-15 11:20:00,148.56,148.74,148.42,148.56,32400.0,109.5004,109.6331,109.3972,109.5004,32400.0
2014-05-15 11:30:00,148.54,149.08,148.45,149.05,12400.0,109.4856,109.8837,109.4193,109.8616,12400.0
2014-05-15 11:40:00,149.05,149.05,148.63,148.63,23700.0,109.8616,109.8616,109.552,109.552,23700.0
2014-05-15 11:50:00,148.69,148.69,148.3,148.41,15000.0,109.5962,109.5962,109.3088,109.3898,15000.0
2014-05-15 12:00:00,148.36,148.76,148.33,148.52,11700.0,109.353,109.6478,109.3309,109.4709,11700.0
2014-05-15 12:10:00,148.52,148.55,148.35,148.41,8100.0,109.4709,109.493,109.3456,109.3898,8100.0
2014-05-15 12:20:00,148.47,148.48,148.31,148.48,14100.0,109.4341,109.4414,109.3161,109.4414,14100.0
2014-05-15 12:30:00,148.42,148.74,148.4,148.56,11800.0,109.3972,109.6331,109.3825,109.5004,11800.0
2014-05-15 12:40:00,148.55,148.55,148.29,148.3,9200.0,109.493,109.493,109.3014,109.3088,9200.0
2014-05-15 12:50:00,148.33,148.69,148.31,148.65,16500.0,109.3309,109.5962,109.3161,109.5667,16500.0
2014-05-15 13:00:00,148.61,148.87,148.54,148.6,18200.0,109.5372,109.7289,109.4856,109.5299,18200.0
2014-05-15 13:10:00,148.6,148.73,148.51,148.64,35800.0,109.5299,109.6257,109.4635,109.5594,35800.0
2014-05-15 13:20:00,148.67,148.69,148.5,148.6,20500.0,109.5815,109.5962,109.4562,109.5299,20500.0
2014-05-15 13:30:00,148.61,148.69,148.39,148.42,14600.0,109.5372,109.5962,109.3751,109.3972,14600.0
2014-05-15 13:40:00,148.42,148.42,148.13,148.19,14500.0,109.3972,109.3972,109.1834,109.2277,14500.0
2014-05-15 13:50:00,148.22,148.61,148.16,148.55,12200.0,109.2498,109.5372,109.2056,109.493,12200.0
2014-05-15 14:00:00,148.61,148.96,148.52,148.92,13600.0,109.5372,109.7952,109.4709,109.7657,13600.0
2014-05-15 14:10:00,149.02,149.02,148.48,148.58,21000.0,109.8394,109.8394,109.4414,109.5151,21000.0
2014-05-15 14:20:00,148.55,148.76,148.39,148.64,16600.0,109.493,109.6478,109.3751,109.5594,16600.0
2014-05-15 14:30:00,148.74,149.08,148.72,149.02,19400.0,109.6331,109.8837,109.6183,109.8394,19400.0
2014-05-15 14:40:00,149.12,149.16,148.9,149.11,12900.0,109.9132,109.9426,109.751,109.9058,12900.0
2014-05-15 14:50:00,149.16,149.48,149.16,149.28,15500.0,109.9426,110.1785,109.9426,110.0311,15500.0
2014-05-15 15:00:00,149.41,149.55,149.27,149.55,21900.0,110.1269,110.2301,110.0237,110.2301,21900.0
2014-05-15 15:10:00,149.55,149.72,149.44,149.5,33000.0,110.2301,110.3554,110.149,110.1932,33000.0
2014-05-15 15:20:00,149.53,149.56,149.3,149.43,22200.0,110.2154,110.2375,110.0458,110.1416,22200.0
2014-05-15 15:30:00,149.44,149.86,149.29,149.76,42300.0,110.149,110.4586,110.0385,110.3849,42300.0
2014-05-15 15:40:00,149.76,149.77,149.46,149.63,62300.0,110.3849,110.3923,110.1638,110.2891,62300.0
2014-05-15 15:50:00,149.62,149.68,149.54,149.66,90200.0,110.2817,110.3259,110.2227,110.3112,90200.0
2014-05-16 09:30:00,150.0,150.0,148.61,148.7,93100.0,110.5618,110.5618,109.5372,109.6036,93100.0
2014-05-16 09:40:00,148.6,148.91,148.14,148.35,27700.0,109.5299,109.7584,109.1908,109.3456,27700.0
2014-05-16 09:50:00,148.43,148.98,148.43,148.82,16200.0,109.4046,109.81,109.4046,109.692,16200.0
2014-05-16 10:00:00,148.74,148.9,147.69,147.92,46700.0,109.6331,109.751,108.8591,109.0287,46700.0
2014-05-16 10:10:00,147.93,148.46,147.77,148.24,21100.0,109.036,109.4267,108.9181,109.2645,21100.0
2014-05-16 10:20:00,148.26,148.42,148.11,148.17,20900.0,109.2793,109.3972,109.1687,109.2129,20900.0
2014-05-16 10:30:00,148.22,148.59,148.21,148.56,7500.0,109.2498,109.5225,109.2424,109.5004,7500.0
2014-05-16 10:40:00,148.55,148.65,148.41,148.6,14700.0,109.493,109.5667,109.3898,109.5299,14700.0
2014-05-16 10:50:00,148.6,148.75,148.52,148.65,9600.0,109.5299,109.6404,109.4709,109.5667,9600.0
2014-05-16 11:00:00,148.62,148.9,148.56,148.9,11700.0,109.5446,109.751,109.5004,109.751,11700.0
2014-05-16 11:10:00,148.9,149.19,148.81,149.12,25600.0,109.751,109.9648,109.6847,109.9132,25600.0
2014-05-16 11:20:00,149.06,149.13,148.99,148.99,15400.0,109.8689,109.9205,109.8173,109.8173,15400.0
2014-05-16 11:30:00,149.04,149.17,148.91,148.91,6000.0,109.8542,109.95,109.7584,109.7584,6000.0
2014-05-16 11:40:00,149.03,149.03,148.83,148.89,9400.0,109.8468,109.8468,109.6994,109.7436,9400.0
2014-05-16 11:50:00,148.92,149.07,148.7,148.97,4200.0,109.7657,109.8763,109.6036,109.8026,4200.0
2014-05-16 12:00:00,148.98,149.06,148.91,148.92,4700.0,109.81,109.8689,109.7584,109.7657,4700.0
2014-05-16 12:10:00,148.86,149.03,148.86,149.03,4900.0,109.7215,109.8468,109.7215,109.8468,4900.0
2014-05-16 12:20:00,149.05,149.05,148.78,148.9,6200.0,109.8616,109.8616,109.6625,109.751,6200.0
2014-05-16 12:30:00,148.87,149.1,148.85,149.1,14100.0,109.7289,109.8984,109.7141,109.8984,14100.0
2014-05-16 12:40:00,149.01,149.01,148.8,148.98,8700.0,109.8321,109.8321,109.6773,109.81,8700.0
2014-05-16 12:50:00,148.97,148.98,148.89,148.97,6100.0,109.8026,109.81,109.7436,109.8026,6100.0
2014-05-16 13:00:00,148.92,148.92,148.68,148.82,9400.0,109.7657,109.7657,109.5888,109.692,9400.0
2014-05-16 13:10:00,148.81,149.04,148.81,148.96,7200.0,109.6847,109.8542,109.6847,109.7952,7200.0
2014-05-16 13:20:00,148.93,149.01,148.86,149.0,14600.0,109.7731,109.8321,109.7215,109.8247,14600.0
2014-05-16 13:30:00,149.01,149.09,148.93,149.0,14500.0,109.8321,109.891,109.7731,109.8247,14500.0
2014-05-16 13:40:00,148.97,149.08,148.89,149.03,16500.0,109.8026,109.8837,109.7436,109.8468,16500.0
2014-05-16 13:50:00,149.1,149.12,148.98,149.01,6500.0,109.8984,109.9132,109.81,109.8321,6500.0
2014-05-16 14:00:00,149.0,149.03,148.82,148.83,8500.0,109.8247,109.8468,109.692,109.6994,8500.0
2014-05-16 14:10:00,148.87,148.99,148.83,148.85,8900.0,109.7289,109.8173,109.6994,109.7141,8900.0
2014-05-16 14:20:00,148.86,148.99,148.77,148.91,13900.0,109.7215,109.8173,109.6552,109.7584,13900.0
2014-05-16 14:30:00,148.91,148.96,148.81,148.81,6700.0,109.7584,109.7952,109.6847,109.6847,6700.0
2014-05-16 14:40:00,148.85,149.12,148.83,149.12,18000.0,109.7141,109.9132,109.6994,109.9132,18000.0
2014-05-16 14:50:00,149.1,149.49,149.04,149.49,12100.0,109.8984,110.1859,109.8542,110.1859,12100.0
2014-05-16 15:00:00,149.48,149.79,149.47,149.79,16700.0,110.1785,110.407,110.1711,110.407,16700.0
2014-05-16 15:10:00,149.81,149.88,149.68,149.71,12300.0,110.4217,110.4733,110.3259,110.348,12300.0
2014-05-16 15:20:00,149.74,149.78,149.63,149.66,17400.0,110.3701,110.3996,110.2891,110.3112,17400.0
2014-05-16 15:30:00,149.67,149.92,149.67,149.76,20900.0,110.3185,110.5028,110.3185,110.3849,20900.0
2014-05-16 15:40:00,149.77,149.87,149.58,149.63,26600.0,110.3923,110.466,110.2522,110.2891,26600.0
2014-05-16 15:50:00,149.63,149.78,149.61,149.72,45500.0,110.2891,110.3996,110.2743,110.3554,45500.0
2014-05-19 09:30:00,149.11,149.8,149.11,149.58,22100.0,109.9058,110.4144,109.9058,110.2522,22100.0
2014-05-19 09:40:00,149.61,150.24,149.6,149.95,11900.0,110.2743,110.7387,110.267,110.5249,11900.0
2014-05-19 09:50:00,149.87,149.87,149.31,149.44,9700.0,110.466,110.466,110.0532,110.149,9700.0
2014-05-19 10:00:00,149.46,149.75,149.25,149.64,12000.0,110.1638,110.3775,110.009,110.2964,12000.0
2014-05-19 10:10:00,149.53,150.08,149.28,149.89,19700.0,110.2154,110.6207,110.0311,110.4807,19700.0
2014-05-19 10:20:00,150.0,150.17,149.79,149.95,6100.0,110.5618,110.6871,110.407,110.5249,6100.0
2014-05-19 10:30:00,149.81,149.97,149.66,149.8,4700.0,110.4217,110.5397,110.3112,110.4144,4700.0
2014-05-19 10:40:00,149.81,150.03,149.72,149.8,4000.0,110.4217,110.5839,110.3554,110.4144,4000.0
2014-05-19 10:50:00,149.86,149.88,149.72,149.72,5500.0,110.4586,110.4733,110.3554,110.3554,5500.0
2014-05-19 11:00:00,149.74,150.08,149.6,150.03,14000.0,110.3701,110.6207,110.267,110.5839,14000.0
2014-05-19 11:10:00,150.04,150.45,150.04,150.18,7000.0,110.5913,110.8935,110.5913,110.6945,7000.0
2014-05-19 11:20:00,150.17,150.18,150.04,150.18,7400.0,110.6871,110.6945,110.5913,110.6945,7400.0
2014-05-19 11:30:00,150.15,150.34,150.15,150.3,7400.0,110.6723,110.8124,110.6723,110.7829,7400.0
2014-05-19 11:40:00,150.3,150.52,150.25,150.48,8000.0,110.7829,110.9451,110.7461,110.9156,8000.0
2014-05-19 11:50:00,150.52,150.64,150.47,150.64,7300.0,110.9451,111.0335,110.9082,111.0335,7300.0
2014-05-19 12:00:00,150.56,150.82,150.52,150.77,9600.0,110.9745,111.1662,110.9451,111.1293,9600.0
2014-05-19 12:10:00,150.83,150.83,150.59,150.76,24200.0,111.1736,111.1736,110.9967,111.122,24200.0
2014-05-19 12:20:00,150.8,150.9,150.77,150.81,13900.0,111.1514,111.2252,111.1293,111.1588,13900.0
2014-05-19 12:30:00,150.78,150.81,150.47,150.53,9000.0,111.1367,111.1588,110.9082,110.9524,9000.0
2014-05-19 12:40:00,150.57,150.58,150.4,150.41,5300.0,110.9819,110.9893,110.8566,110.864,5300.0
2014-05-19 12:50:00,150.42,150.49,150.29,150.43,14400.0,110.8714,110.923,110.7755,110.8787,14400.0
2014-05-19 13:00:00,150.4,150.65,150.4,150.58,11400.0,110.8566,111.0409,110.8566,110.9893,11400.0
2014-05-19 13:10:00,150.58,150.71,150.5,150.52,22600.0,110.9893,111.0851,110.9303,110.9451,22600.0
2014-05-19 13:20:00,150.49,150.61,150.45,150.49,9300.0,110.923,111.0114,110.8935,110.923,9300.0
2014-05-19 13:30:00,150.5,150.5,150.3,150.3,7200.0,110.9303,110.9303,110.7829,110.7829,7200.0
2014-05-19 13:40:00,150.34,150.46,150.34,150.4,3400.0,110.8124,110.9008,110.8124,110.8566,3400.0
2014-05-19 13:50:00,150.44,150.56,150.37,150.53,4500.0,110.8861,110.9745,110.8345,110.9524,4500.0
2014-05-19 14:00:00,150.58,150.68,150.4,150.42,11100.0,110.9893,111.063,110.8566,110.8714,11100.0
2014-05-19 14:10:00,150.4,150.42,150.24,150.25,7900.0,110.8566,110.8714,110.7387,110.7461,7900.0
2014-05-19 14:20:00,150.23,150.5,150.19,150.39,10500.0,110.7313,110.9303,110.7018,110.8492,10500.0
2014-05-19 14:30:00,150.34,150.34,150.18,150.28,9600.0,110.8124,110.8124,110.6945,110.7682,9600.0
2014-05-19 14:40:00,150.3,150.34,150.12,150.14,9400.0,110.7829,110.8124,110.6502,110.665,9400.0
2014-05-19 14:50:00,150.14,150.22,150.0,150.01,13200.0,110.665,110.7239,110.5618,110.5692,13200.0
2014-05-19 15:00:00,150.03,150.08,149.97,150.04,11200.0,110.5839,110.6207,110.5397,110.5913,11200.0
2014-05-19 15:10:00,150.02,150.08,149.75,149.81,17500.0,110.5765,110.6207,110.3775,110.4217,17500.0
2014-05-19 15:20:00,149.78,150.19,149.76,150.07,21400.0,110.3996,110.7018,110.3849,110.6134,21400.0
2014-05-19 15:30:00,150.07,150.29,150.07,150.2,20200.0,110.6134,110.7755,110.6134,110.7092,20200.0
2014-05-19 15:40:00,150.2,150.3,150.08,150.14,28400.0,110.7092,110.7829,110.6207,110.665,28400.0
2014-05-19 15:50:00,150.14,150.28,150.08,150.12,59000.0,110.665,110.7682,110.6207,110.6502,59000.0
2014-05-20 09:30:00,149.94,150.16,149.55,150.05,20000.0,110.5176,110.6797,110.2301,110.5986,20000.0
2014-05-20 09:40:00,150.09,150.09,148.51,148.69,29500.0,110.6281,110.6281,109.4635,109.5962,29500.0
2014-05-20 09:50:00,148.74,149.09,148.4,148.53,17800.0,109.6331,109.891,109.3825,109.4783,17800.0
2014-05-20 10:00:00,148.6,148.93,148.44,148.44,16100.0,109.5299,109.7731,109.4119,109.4119,16100.0
2014-05-20 10:10:00,148.47,148.79,148.47,148.6,17600.0,109.4341,109.6699,109.4341,109.5299,17600.0
2014-05-20 10:20:00,148.6,148.76,148.4,148.47,15000.0,109.5299,109.6478,109.3825,109.4341,15000.0
2014-05-20 10:30:00,148.51,148.91,148.48,148.81,12100.0,109.4635,109.7584,109.4414,109.6847,12100.0
2014-05-20 10:40:00,148.81,149.2,148.65,149.2,13100.0,109.6847,109.9721,109.5667,109.9721,13100.0
2014-05-20 10:50:00,149.2,149.57,149.02,149.37,10200.0,109.9721,110.2448,109.8394,110.0974,10200.0
2014-05-20 11:00:00,149.45,149.46,149.2,149.28,6800.0,110.1564,110.1638,109.9721,110.0311,6800.0
2014-05-20 11:10:00,149.35,149.35,148.86,148.94,22800.0,110.0827,110.0827,109.7215,109.7805,22800.0
2014-05-20 11:20:00,149.03,149.07,148.65,148.65,14800.0,109.8468,109.8763,109.5667,109.5667,14800.0
2014-05-20 11:30:00,148.7,148.94,148.64,148.91,9100.0,109.6036,109.7805,109.5594,109.7584,9100.0
2014-05-20 11:40:00,148.99,149.43,148.91,149.38,13400.0,109.8173,110.1416,109.7584,110.1048,13400.0
2014-05-20 11:50:00,149.38,149.38,148.77,148.89,12300.0,110.1048,110.1048,109.6552,109.7436,12300.0
2014-05-20 12:00:00,148.82,148.82,148.44,148.52,15300.0,109.692,109.692,109.4119,109.4709,15300.0
2014-05-20 12:10:00,148.55,148.55,148.15,148.3,14700.0,109.493,109.493,109.1982,109.3088,14700.0
2014-05-20 12:20:00,148.31,148.43,148.12,148.3,13600.0,109.3161,109.4046,109.1761,109.3088,13600.0
2014-05-20 12:30:00,148.25,148.34,148.06,148.06,8900.0,109.2719,109.3382,109.1319,109.1319,8900.0
2014-05-20 12:40:00,148.07,148.07,147.83,147.83,20600.0,109.1392,109.1392,108.9623,108.9623,20600.0
2014-05-20 12:50:00,147.87,148.01,147.76,147.84,5600.0,108.9918,109.095,108.9107,108.9697,5600.0
2014-05-20 13:00:00,147.83,147.98,147.74,147.83,7100.0,108.9623,109.0729,108.896,108.9623,7100.0
2014-05-20 13:10:00,147.9,147.9,147.52,147.6,12900.0,109.0139,109.0139,108.7338,108.7928,12900.0
2014-05-20 13:20:00,147.61,147.78,147.5,147.68,8000.0,108.8002,108.9255,108.7191,108.8518,8000.0
2014-05-20 13:30:00,147.68,147.81,147.53,147.54,58700.0,108.8518,108.9476,108.7412,108.7486,58700.0
2014-05-20 13:40:00,147.5,147.55,147.0,147.18,36200.0,108.7191,108.7559,108.3505,108.4832,36200.0
2014-05-20 13:50:00,147.17,147.38,147.13,147.18,16600.0,108.4759,108.6306,108.4464,108.4832,16600.0
2014-05-20 14:00:00,147.19,147.58,147.18,147.52,17700.0,108.4906,108.7781,108.4832,108.7338,17700.0
2014-05-20 14:10:00,147.52,147.61,147.25,147.56,25000.0,108.7338,108.8002,108.5348,108.7633,25000.0
2014-05-20 14:20:00,147.61,147.61,147.19,147.27,21200.0,108.8002,108.8002,108.4906,108.5496,21200.0
2014-05-20 14:30:00,147.27,147.27,147.06,147.24,32300.0,108.5496,108.5496,108.3948,108.5274,32300.0
2014-05-20 14:40:00,147.19,147.37,147.17,147.27,20700.0,108.4906,108.6233,108.4759,108.5496,20700.0
2014-05-20 14:50:00,147.26,147.26,147.01,147.03,25000.0,108.5422,108.5422,108.3579,108.3727,25000.0
2014-05-20 15:00:00,147.05,147.43,147.0,147.39,26500.0,108.3874,108.6675,108.3505,108.638,26500.0
2014-05-20 15:10:00,147.38,147.38,147.18,147.3,18900.0,108.6306,108.6306,108.4832,108.5717,18900.0
2014-05-20 15:20:00,147.31,147.51,147.15,147.42,35800.0,108.579,108.7265,108.4611,108.6601,35800.0
2014-05-20 15:30:00,147.38,147.98,147.38,147.9,31100.0,108.6306,109.0729,108.6306,109.0139,31100.0
2014-05-20 15:40:00,147.88,148.0,147.6,147.66,32300.0,108.9992,109.0876,108.7928,108.837,32300.0
2014-05-20 15:50:00,147.66,147.82,147.49,147.56,67300.0,108.837,108.955,108.7117,108.7633,67300.0
2014-05-21 09:30:00,147.88,149.0,147.42,148.42,22600.0,109.4564,110.2854,109.1159,109.8561,22600.0
2014-05-21 09:40:00,148.32,148.37,147.99,148.27,19400.0,109.7821,109.8191,109.5378,109.7451,19400.0
2014-05-21 09:50:00,148.27,148.88,147.78,147.78,23000.0,109.7451,110.1966,109.3824,109.3824,23000.0
2014-05-21 10:00:00,147.92,148.31,147.92,148.14,7700.0,109.486,109.7747,109.486,109.6489,7700.0
2014-05-21 10:10:00,148.25,148.48,148.2,148.26,13200.0,109.7303,109.9005,109.6933,109.7377,13200.0
2014-05-21 10:20:00,148.28,148.33,147.89,148.01,8700.0,109.7525,109.7895,109.4638,109.5526,8700.0
2014-05-21 10:30:00,148.06,148.49,147.98,148.44,11700.0,109.5896,109.9079,109.5304,109.8709,11700.0
2014-05-21 10:40:00,148.4,148.52,148.15,148.2,6100.0,109.8413,109.9301,109.6563,109.6933,6100.0
2014-05-21 10:50:00,148.26,148.55,148.05,148.09,16400.0,109.7377,109.9523,109.5822,109.6119,16400.0
2014-05-21 11:00:00,147.99,148.02,147.81,147.88,5400.0,109.5378,109.56,109.4046,109.4564,5400.0
2014-05-21 11:10:00,147.85,147.96,147.72,147.86,20100.0,109.4342,109.5156,109.338,109.4416,20100.0
2014-05-21 11:20:00,147.83,147.91,147.55,147.59,16200.0,109.4194,109.4786,109.2122,109.2418,16200.0
2014-05-21 11:30:00,147.58,147.79,147.57,147.69,6600.0,109.2344,109.3898,109.227,109.3158,6600.0
2014-05-21 11:40:00,147.6,147.7,147.21,147.33,6300.0,109.2492,109.3232,108.9605,109.0493,6300.0
2014-05-21 11:50:00,147.18,147.53,147.07,147.44,9100.0,108.9383,109.1974,108.8569,109.1307,9100.0
2014-05-21 12:00:00,147.47,147.6,147.3,147.39,6500.0,109.1529,109.2492,109.0271,109.0937,6500.0
2014-05-21 12:10:00,147.37,147.51,147.37,147.43,4200.0,109.0789,109.1826,109.0789,109.1233,4200.0
2014-05-21 12:20:00,147.37,147.76,147.35,147.67,15200.0,109.0789,109.3676,109.0641,109.301,15200.0
2014-05-21 12:30:00,147.7,147.94,147.7,147.87,6000.0,109.3232,109.5008,109.3232,109.449,6000.0
2014-05-21 12:40:00,147.93,147.98,147.72,147.72,2400.0,109.4934,109.5304,109.338,109.338,2400.0
2014-05-21 12:50:00,147.81,148.0,147.78,147.9,2900.0,109.4046,109.5452,109.3824,109.4712,2900.0
2014-05-21 13:00:00,147.94,148.26,147.92,148.12,4500.0,109.5008,109.7377,109.486,109.6341,4500.0
2014-05-21 13:10:00,148.18,148.33,148.13,148.21,2800.0,109.6785,109.7895,109.6415,109.7007,2800.0
2014-05-21 13:20:00,148.17,148.23,148.08,148.1,8400.0,109.6711,109.7155,109.6045,109.6193,8400.0
2014-05-21 13:30:00,148.11,148.17,148.0,148.1,3900.0,109.6267,109.6711,109.5452,109.6193,3900.0
2014-05-21 13:40:00,148.09,148.21,148.07,148.19,3700.0,109.6119,109.7007,109.5971,109.6859,3700.0
2014-05-21 13:50:00,148.23,148.34,148.14,148.19,6400.0,109.7155,109.7969,109.6489,109.6859,6400.0
2014-05-21 14:00:00,148.22,148.62,148.06,148.3,13000.0,109.7081,110.0041,109.5896,109.7673,13000.0
2014-05-21 14:10:00,148.27,148.4,148.0,148.4,24200.0,109.7451,109.8413,109.5452,109.8413,24200.0
2014-05-21 14:20:00,148.37,148.52,148.25,148.52,12700.0,109.8191,109.9301,109.7303,109.9301,12700.0
2014-05-21 14:30:00,148.54,148.67,148.47,148.57,8400.0,109.9449,110.0412,109.8931,109.9671,8400.0
2014-05-21 14:40:00,148.57,148.84,148.57,148.78,19600.0,109.9671,110.167,109.9671,110.1226,19600.0
2014-05-21 14:50:00,148.78,148.82,148.54,148.6,12300.0,110.1226,110.1522,109.9449,109.9893,12300.0
2014-05-21 15:00:00,148.64,148.82,148.58,148.82,11400.0,110.0189,110.1522,109.9745,110.1522,11400.0
2014-05-21 15:10:00,148.84,149.03,148.8,148.91,9200.0,110.167,110.3076,110.1374,110.2188,9200.0
2014-05-21 15:20:00,148.87,148.88,148.76,148.77,12600.0,110.1892,110.1966,110.1078,110.1152,12600.0
2014-05-21 15:30:00,148.82,148.91,148.8,148.83,16800.0,110.1522,110.2188,110.1374,110.1596,16800.0
2014-05-21 15:40:00,148.84,148.93,148.75,148.79,32600.0,110.167,110.2336,110.1004,110.13,32600.0
2014-05-21 15:50:00,148.79,148.99,148.79,148.99,75200.0,110.13,110.278,110.13,110.278,75200.0
2014-05-22 09:30:00,148.36,149.13,148.3,148.92,30700.0,109.8117,110.3816,109.7673,110.2262,30700.0
2014-05-22 09:40:00,148.92,149.75,148.85,149.66,13600.0,110.2262,110.8405,110.1744,110.7739,13600.0
2014-05-22 09:50:00,149.49,149.65,149.35,149.49,8800.0,110.6481,110.7665,110.5445,110.6481,8800.0
2014-05-22 10:00:00,149.42,149.49,148.88,148.89,19800.0,110.5963,110.6481,110.1966,110.204,19800.0
2014-05-22 10:10:00,148.88,149.59,148.88,149.59,23000.0,110.1966,110.7221,110.1966,110.7221,23000.0
2014-05-22 10:20:00,149.56,149.56,149.18,149.33,16700.0,110.6999,110.6999,110.4186,110.5297,16700.0
2014-05-22 10:30:00,149.34,149.44,149.2,149.34,7800.0,110.5371,110.6111,110.4334,110.5371,7800.0
2014-05-22 10:40:00,149.34,149.65,149.2,149.65,6300.0,110.5371,110.7665,110.4334,110.7665,6300.0
2014-05-22 10:50:00,149.66,149.91,149.6,149.6,15500.0,110.7739,110.959,110.7295,110.7295,15500.0
2014-05-22 11:00:00,149.55,149.63,149.32,149.32,8900.0,110.6925,110.7517,110.5223,110.5223,8900.0
2014-05-22 11:10:00,149.35,149.55,149.35,149.55,9300.0,110.5445,110.6925,110.5445,110.6925,9300.0
2014-05-22 11:20:00,149.49,149.87,149.49,149.76,15400.0,110.6481,110.9294,110.6481,110.8479,15400.0
2014-05-22 11:30:00,149.81,149.81,149.54,149.67,7500.0,110.8849,110.8849,110.6851,110.7813,7500.0
2014-05-22 11:40:00,149.62,149.64,149.33,149.37,6600.0,110.7443,110.7591,110.5297,110.5593,6600.0
2014-05-22 11:50:00,149.35,149.45,149.31,149.42,7000.0,110.5445,110.6185,110.5149,110.5963,7000.0
2014-05-22 12:00:00,149.33,149.36,149.21,149.22,6000.0,110.5297,110.5519,110.4408,110.4482,6000.0
2014-05-22 12:10:00,149.21,149.23,148.92,148.99,7900.0,110.4408,110.4556,110.2262,110.278,7900.0
2014-05-22 12:20:00,149.01,149.12,148.96,149.01,10400.0,110.2928,110.3742,110.2558,110.2928,10400.0
2014-05-22 12:30:00,149.02,149.06,148.96,149.04,8800.0,110.3002,110.3298,110.2558,110.315,8800.0
2014-05-22 12:40:00,149.06,149.07,148.75,148.76,11800.0,110.3298,110.3372,110.1004,110.1078,11800.0
2014-05-22 12:50:00,148.76,148.85,148.62,148.62,9300.0,110.1078,110.1744,110.0041,110.0041,9300.0
2014-05-22 13:00:00,148.68,148.85,148.64,148.73,8500.0,110.0486,110.1744,110.0189,110.0856,8500.0
2014-05-22 13:10:00,148.66,148.71,148.56,148.71,7900.0,110.0338,110.0708,109.9597,110.0708,7900.0
2014-05-22 13:20:00,148.72,148.95,148.72,148.95,10800.0,110.0782,110.2484,110.0782,110.2484,10800.0
2014-05-22 13:30:00,148.92,148.94,148.79,148.81,9000.0,110.2262,110.241,110.13,110.1448,9000.0
2014-05-22 13:40:00,148.83,148.95,148.78,148.9,14800.0,110.1596,110.2484,110.1226,110.2114,14800.0
2014-05-22 13:50:00,148.9,148.94,148.81,148.87,12300.0,110.2114,110.241,110.1448,110.1892,12300.0
2014-05-22 14:00:00,148.87,148.91,148.78,148.84,14300.0,110.1892,110.2188,110.1226,110.167,14300.0
2014-05-22 14:10:00,148.86,148.88,148.74,148.78,19000.0,110.1818,110.1966,110.093,110.1226,19000.0
2014-05-22 14:20:00,148.8,148.91,148.8,148.89,10900.0,110.1374,110.2188,110.1374,110.204,10900.0
2014-05-22 14:30:00,148.88,148.97,148.84,148.86,8700.0,110.1966,110.2632,110.167,110.1818,8700.0
2014-05-22 14:40:00,148.84,148.9,148.77,148.87,11800.0,110.167,110.2114,110.1152,110.1892,11800.0
2014-05-22 14:50:00,148.88,148.97,148.84,148.97,17100.0,110.1966,110.2632,110.167,110.2632,17100.0
2014-05-22 15:00:00,148.97,148.97,148.55,148.61,22700.0,110.2632,110.2632,109.9523,109.9967,22700.0
2014-05-22 15:10:00,148.61,148.61,148.43,148.55,16300.0,109.9967,109.9967,109.8635,109.9523,16300.0
2014-05-22 15:20:00,148.55,148.58,148.45,148.45,20800.0,109.9523,109.9745,109.8783,109.8783,20800.0
2014-05-22 15:30:00,148.46,148.64,148.45,148.62,25500.0,109.8857,110.0189,109.8783,110.0041,25500.0
2014-05-22 15:40:00,148.62,148.63,148.37,148.45,31900.0,110.0041,110.0115,109.8191,109.8783,31900.0
2014-05-22 15:50:00,148.46,148.52,148.37,148.51,66200.0,109.8857,109.9301,109.8191,109.9227,66200.0
2014-05-23 09:30:00,148.29,148.98,148.29,148.63,15100.0,109.7599,110.2706,109.7599,110.0115,15100.0
2014-05-23 09:40:00,148.69,148.87,148.5,148.6,14500.0,110.056,110.1892,109.9153,109.9893,14500.0
2014-05-23 09:50:00,148.62,149.0,148.4,148.91,8200.0,110.0041,110.2854,109.8413,110.2188,8200.0
2014-05-23 10:00:00,149.0,149.58,149.0,149.5,7600.0,110.2854,110.7147,110.2854,110.6555,7600.0
2014-05-23 10:10:00,149.43,149.58,149.24,149.26,8800.0,110.6037,110.7147,110.4631,110.4779,8800.0
2014-05-23 10:20:00,149.33,149.51,149.24,149.4,26100.0,110.5297,110.6629,110.4631,110.5815,26100.0
2014-05-23 10:30:00,149.45,149.5,149.35,149.36,18100.0,110.6185,110.6555,110.5445,110.5519,18100.0
2014-05-23 10:40:00,149.44,149.64,149.36,149.54,13300.0,110.6111,110.7591,110.5519,110.6851,13300.0
2014-05-23 10:50:00,149.59,149.68,149.54,149.61,5800.0,110.7221,110.7887,110.6851,110.7369,5800.0
2014-05-23 11:00:00,149.64,149.67,149.5,149.55,6200.0,110.7591,110.7813,110.6555,110.6925,6200.0
2014-05-23 11:10:00,149.64,149.7,149.52,149.67,16200.0,110.7591,110.8035,110.6703,110.7813,16200.0
2014-05-23 11:20:00,149.65,149.71,149.59,149.59,7500.0,110.7665,110.8109,110.7221,110.7221,7500.0
2014-05-23 11:30:00,149.59,149.77,149.54,149.72,23200.0,110.7221,110.8553,110.6851,110.8183,23200.0
2014-05-23 11:40:00,149.73,149.85,149.65,149.83,16100.0,110.8257,110.9146,110.7665,110.8998,16100.0
2014-05-23 11:50:00,149.85,149.93,149.76,149.81,6200.0,110.9146,110.9738,110.8479,110.8849,6200.0
2014-05-23 12:00:00,149.79,149.9,149.76,149.84,5100.0,110.8701,110.9516,110.8479,110.9072,5100.0
2014-05-23 12:10:00,149.84,149.92,149.81,149.9,3500.0,110.9072,110.9664,110.8849,110.9516,3500.0
2014-05-23 12:20:00,149.86,149.9,149.76,149.85,9100.0,110.922,110.9516,110.8479,110.9146,9100.0
2014-05-23 12:30:00,149.88,149.92,149.78,149.78,2200.0,110.9368,110.9664,110.8627,110.8627,2200.0
2014-05-23 12:40:00,149.82,149.84,149.78,149.8,2800.0,110.8923,110.9072,110.8627,110.8775,2800.0
2014-05-23 12:50:00,149.84,149.93,149.84,149.93,5600.0,110.9072,110.9738,110.9072,110.9738,5600.0
2014-05-23 13:00:00,149.92,149.99,149.91,149.91,5700.0,110.9664,111.0182,110.959,110.959,5700.0
2014-05-23 13:10:00,149.92,149.94,149.83,149.9,4700.0,110.9664,110.9812,110.8998,110.9516,4700.0
2014-05-23 13:20:00,149.91,149.94,149.86,149.91,7900.0,110.959,110.9812,110.922,110.959,7900.0
2014-05-23 13:30:00,149.89,150.0,149.88,149.95,4700.0,110.9442,111.0256,110.9368,110.9886,4700.0
2014-05-23 13:40:00,149.98,150.0,149.96,149.99,4600.0,111.0108,111.0256,110.996,111.0182,4600.0
2014-05-23 13:50:00,149.99,149.99,149.93,149.98,4200.0,111.0182,111.0182,110.9738,111.0108,4200.0
2014-05-23 14:00:00,149.99,150.03,149.97,150.03,9100.0,111.0182,111.0478,111.0034,111.0478,9100.0
2014-05-23 14:10:00,150.04,150.11,150.03,150.05,13900.0,111.0552,111.107,111.0478,111.0626,13900.0
2014-05-23 14:20:00,150.04,150.09,150.01,150.05,4700.0,111.0552,111.0922,111.033,111.0626,4700.0
2014-05-23 14:30:00,150.07,150.11,149.99,149.99,9600.0,111.0774,111.107,111.0182,111.0182,9600.0
2014-05-23 14:40:00,150.03,150.09,150.01,150.09,8800.0,111.0478,111.0922,111.033,111.0922,8800.0
2014-05-23 14:50:00,150.08,150.17,150.07,150.11,9100.0,111.0848,111.1514,111.0774,111.107,9100.0
2014-05-23 15:00:00,150.13,150.17,150.12,150.13,5700.0,111.1218,111.1514,111.1144,111.1218,5700.0
2014-05-23 15:10:00,150.13,150.3,150.13,150.2,11300.0,111.1218,111.2476,111.1218,111.1736,11300.0
2014-05-23 15:20:00,150.23,150.27,150.19,150.21,8600.0,111.1958,111.2254,111.1662,111.181,8600.0
2014-05-23 15:30:00,150.21,150.24,150.12,150.13,11700.0,111.181,111.2032,111.1144,111.1218,11700.0
2014-05-23 15:40:00,150.13,150.15,150.07,150.08,23600.0,111.1218,111.1366,111.0774,111.0848,23600.0
2014-05-23 15:50:00,150.08,150.17,150.01,150.07,58300.0,111.0848,111.1514,111.033,111.0774,58300.0
2014-05-27 09:30:00,151.18,152.0,150.77,151.37,42000.0,111.899,112.5059,111.5955,112.0396,42000.0
2014-05-27 09:40:00,151.15,152.34,151.15,152.34,27300.0,111.8768,112.7576,111.8768,112.7576,27300.0
2014-05-27 09:50:00,152.33,152.39,152.09,152.28,25100.0,112.7502,112.7946,112.5725,112.7132,25100.0
2014-05-27 10:00:00,152.18,152.45,152.18,152.34,19600.0,112.6392,112.839,112.6392,112.7576,19600.0
2014-05-27 10:10:00,152.39,152.95,152.37,152.85,33600.0,112.7946,113.2091,112.7798,113.1351,33600.0
2014-05-27 10:20:00,152.86,153.1,152.75,153.03,30900.0,113.1425,113.3201,113.061,113.2683,30900.0
2014-05-27 10:30:00,153.01,153.18,152.96,153.1,29800.0,113.2535,113.3793,113.2165,113.3201,29800.0
2014-05-27 10:40:00,153.1,153.55,152.98,153.51,72800.0,113.3201,113.6532,113.2313,113.6236,72800.0
2014-05-27 10:50:00,153.55,153.6,153.31,153.37,10000.0,113.6532,113.6902,113.4755,113.52,10000.0
2014-05-27 11:00:00,153.3,153.37,153.08,153.15,21200.0,113.4681,113.52,113.3053,113.3571,21200.0
2014-05-27 11:10:00,153.19,153.3,153.07,153.23,22300.0,113.3867,113.4681,113.2979,113.4163,22300.0
2014-05-27 11:20:00,153.23,153.25,152.77,152.92,23700.0,113.4163,113.4311,113.0759,113.1869,23700.0
2014-05-27 11:30:00,152.93,152.99,152.82,152.99,22100.0,113.1943,113.2387,113.1129,113.2387,22100.0
2014-05-27 11:40:00,153.06,153.06,152.91,153.06,15700.0,113.2905,113.2905,113.1795,113.2905,15700.0
2014-05-27 11:50:00,153.01,153.05,152.93,153.0,10000.0,113.2535,113.2831,113.1943,113.2461,10000.0
2014-05-27 12:00:00,153.0,153.04,152.73,152.74,21400.0,113.2461,113.2757,113.0462,113.0536,21400.0
2014-05-27 12:10:00,152.72,152.79,152.61,152.74,16300.0,113.0388,113.0907,112.9574,113.0536,16300.0
2014-05-27 12:20:00,152.75,152.77,152.59,152.77,26900.0,113.061,113.0759,112.9426,113.0759,26900.0
2014-05-27 12:30:00,152.76,152.83,152.71,152.77,14100.0,113.0685,113.1203,113.0314,113.0759,14100.0
2014-05-27 12:40:00,152.77,152.95,152.73,152.95,6400.0,113.0759,113.2091,113.0462,113.2091,6400.0
2014-05-27 12:50:00,152.92,152.95,152.73,152.83,9900.0,113.1869,113.2091,113.0462,113.1203,9900.0
2014-05-27 13:00:00,152.79,152.88,152.77,152.84,17000.0,113.0907,113.1573,113.0759,113.1277,17000.0
2014-05-27 13:10:00,152.83,152.86,152.77,152.79,14800.0,113.1203,113.1425,113.0759,113.0907,14800.0
2014-05-27 13:20:00,152.8,152.82,152.74,152.75,18100.0,113.0981,113.1129,113.0536,113.061,18100.0
2014-05-27 13:30:00,152.76,152.76,152.59,152.67,19500.0,113.0685,113.0685,112.9426,113.0018,19500.0
2014-05-27 13:40:00,152.62,152.66,152.54,152.61,10200.0,112.9648,112.9944,112.9056,112.9574,10200.0
2014-05-27 13:50:00,152.58,152.58,152.36,152.52,47600.0,112.9352,112.9352,112.7724,112.8908,47600.0
2014-05-27 14:00:00,152.53,152.67,152.51,152.51,21500.0,112.8982,113.0018,112.8834,112.8834,21500.0
2014-05-27 14:10:00,152.5,152.67,152.48,152.6,18700.0,112.876,113.0018,112.8612,112.95,18700.0
2014-05-27 14:20:00,152.62,152.65,152.55,152.58,14500.0,112.9648,112.987,112.913,112.9352,14500.0
2014-05-27 14:30:00,152.58,152.59,152.38,152.38,14100.0,112.9352,112.9426,112.7872,112.7872,14100.0
2014-05-27 14:40:00,152.35,152.36,152.16,152.23,13000.0,112.765,112.7724,112.6243,112.6762,13000.0
2014-05-27 14:50:00,152.23,152.28,152.07,152.07,9800.0,112.6762,112.7132,112.5577,112.5577,9800.0
2014-05-27 15:00:00,152.08,152.15,152.05,152.07,11900.0,112.5651,112.6169,112.5429,112.5577,11900.0
2014-05-27 15:10:00,152.07,152.21,152.01,152.1,15400.0,112.5577,112.6614,112.5133,112.5799,15400.0
2014-05-27 15:20:00,152.1,152.44,152.1,152.37,19400.0,112.5799,112.8316,112.5799,112.7798,19400.0
2014-05-27 15:30:00,152.37,152.39,152.14,152.19,24500.0,112.7798,112.7946,112.6095,112.6466,24500.0
2014-05-27 15:40:00,152.23,152.44,152.21,152.33,37500.0,112.6762,112.8316,112.6614,112.7502,37500.0
2014-05-27 15:50:00,152.34,152.35,152.0,152.09,72100.0,112.7576,112.765,112.5059,112.5725,72100.0
2014-05-28 09:30:00,152.6,152.94,152.21,152.71,55600.0,112.95,113.2017,112.6614,113.0314,55600.0
2014-05-28 09:40:00,152.78,153.9,152.48,153.88,37400.0,113.0833,113.9122,112.8612,113.8974,37400.0
2014-05-28 09:50:00,153.9,154.24,153.3,153.41,39200.0,113.9122,114.1639,113.4681,113.5496,39200.0
2014-05-28 10:00:00,153.45,153.51,153.11,153.37,24900.0,113.5792,113.6236,113.3275,113.52,24900.0
2014-05-28 10:10:00,153.26,153.42,153.0,153.05,22300.0,113.4385,113.557,113.2461,113.2831,22300.0
2014-05-28 10:20:00,153.06,153.67,153.06,153.65,23500.0,113.2905,113.742,113.2905,113.7272,23500.0
2014-05-28 10:30:00,153.62,153.62,153.18,153.2,11800.0,113.705,113.705,113.3793,113.3941,11800.0
2014-05-28 10:40:00,153.23,153.48,153.11,153.39,13600.0,113.4163,113.6014,113.3275,113.5348,13600.0
2014-05-28 10:50:00,153.36,153.44,153.18,153.34,14900.0,113.5126,113.5718,113.3793,113.4978,14900.0
2014-05-28 11:00:00,153.37,153.73,153.35,153.61,30800.0,113.52,113.7864,113.5052,113.6976,30800.0
2014-05-28 11:10:00,153.67,153.67,153.43,153.55,4300.0,113.742,113.742,113.5644,113.6532,4300.0
2014-05-28 11:20:00,153.6,153.66,153.46,153.56,13300.0,113.6902,113.7346,113.5866,113.6606,13300.0
2014-05-28 11:30:00,153.51,153.69,153.48,153.66,8400.0,113.6236,113.7568,113.6014,113.7346,8400.0
2014-05-28 11:40:00,153.67,153.69,153.42,153.42,4400.0,113.742,113.7568,113.557,113.557,4400.0
2014-05-28 11:50:00,153.4,153.42,153.17,153.21,6600.0,113.5422,113.557,113.3719,113.4015,6600.0
2014-05-28 12:00:00,153.31,153.49,153.26,153.43,7500.0,113.4755,113.6088,113.4385,113.5644,7500.0
2014-05-28 12:10:00,153.46,153.5,153.24,153.34,8100.0,113.5866,113.6162,113.4237,113.4978,8100.0
2014-05-28 12:20:00,153.24,153.28,153.09,153.09,6600.0,113.4237,113.4533,113.3127,113.3127,6600.0
2014-05-28 12:30:00,153.13,153.26,152.93,153.24,7800.0,113.3423,113.4385,113.1943,113.4237,7800.0
2014-05-28 12:40:00,153.16,153.16,152.97,153.03,4000.0,113.3645,113.3645,113.2239,113.2683,4000.0
2014-05-28 12:50:00,153.01,153.08,152.89,153.06,2600.0,113.2535,113.3053,113.1647,113.2905,2600.0
2014-05-28 13:00:00,153.01,153.1,152.91,152.95,4700.0,113.2535,113.3201,113.1795,113.2091,4700.0
2014-05-28 13:10:00,152.98,153.12,152.97,153.12,5500.0,113.2313,113.3349,113.2239,113.3349,5500.0
2014-05-28 13:20:00,153.06,153.07,152.92,152.98,6200.0,113.2905,113.2979,113.1869,113.2313,6200.0
2014-05-28 13:30:00,153.0,153.1,152.87,152.91,9800.0,113.2461,113.3201,113.1499,113.1795,9800.0
2014-05-28 13:40:00,152.88,152.9,152.64,152.69,7700.0,113.1573,113.1721,112.9796,113.0166,7700.0
2014-05-28 13:50:00,152.69,152.96,152.64,152.94,7900.0,113.0166,113.2165,112.9796,113.2017,7900.0
2014-05-28 14:00:00,152.95,152.97,152.74,152.82,8200.0,113.2091,113.2239,113.0536,113.1129,8200.0
2014-05-28 14:10:00,152.82,152.86,152.71,152.75,7400.0,113.1129,113.1425,113.0314,113.061,7400.0
2014-05-28 14:20:00,152.75,152.87,152.74,152.76,10200.0,113.061,113.1499,113.0536,113.0685,10200.0
2014-05-28 14:30:00,152.74,152.74,152.62,152.67,7500.0,113.0536,113.0536,112.9648,113.0018,7500.0
2014-05-28 14:40:00,152.65,152.75,152.48,152.65,19800.0,112.987,113.061,112.8612,112.987,19800.0
2014-05-28 14:50:00,152.65,152.85,152.65,152.81,6800.0,112.987,113.1351,112.987,113.1055,6800.0
2014-05-28 15:00:00,152.81,152.81,152.58,152.61,13700.0,113.1055,113.1055,112.9352,112.9574,13700.0
2014-05-28 15:10:00,152.63,152.67,152.58,152.64,11800.0,112.9722,113.0018,112.9352,112.9796,11800.0
2014-05-28 15:20:00,152.64,152.64,152.44,152.51,14400.0,112.9796,112.9796,112.8316,112.8834,14400.0
2014-05-28 15:30:00,152.49,152.55,152.43,152.47,12100.0,112.8686,112.913,112.8242,112.8538,12100.0
2014-05-28 15:40:00,152.44,152.52,152.35,152.37,18600.0,112.8316,112.8908,112.765,112.7798,18600.0
2014-05-28 15:50:00,152.37,152.39,152.14,152.22,37200.0,112.7798,112.7946,112.6095,112.6688,37200.0
2014-05-29 09:30:00,152.42,153.29,152.33,152.84,26200.0,112.8168,113.4607,112.7502,113.1277,26200.0
2014-05-29 09:40:00,153.03,153.12,152.53,152.6,10300.0,113.2683,113.3349,112.8982,112.95,10300.0
2014-05-29 09:50:00,152.6,152.72,152.47,152.64,7000.0,112.95,113.0388,112.8538,112.9796,7000.0
2014-05-29 10:00:00,152.6,152.6,152.07,152.15,8800.0,112.95,112.95,112.5577,112.6169,8800.0
2014-05-29 10:10:00,152.2,152.24,151.53,151.69,16000.0,112.654,112.6836,112.158,112.2765,16000.0
2014-05-29 10:20:00,151.78,152.1,151.63,152.1,25500.0,112.3431,112.5799,112.2321,112.5799,25500.0
2014-05-29 10:30:00,152.0,152.15,151.93,152.07,5400.0,112.5059,112.6169,112.4541,112.5577,5400.0
2014-05-29 10:40:00,152.11,152.4,152.02,152.4,8300.0,112.5873,112.802,112.5207,112.802,8300.0
2014-05-29 10:50:00,152.34,152.34,152.06,152.18,11000.0,112.7576,112.7576,112.5503,112.6392,11000.0
2014-05-29 11:00:00,152.19,152.19,151.82,152.06,11500.0,112.6466,112.6466,112.3727,112.5503,11500.0
2014-05-29 11:10:00,152.07,152.24,152.04,152.17,5100.0,112.5577,112.6836,112.5355,112.6318,5100.0
2014-05-29 11:20:00,152.21,152.35,152.2,152.34,7200.0,112.6614,112.765,112.654,112.7576,7200.0
2014-05-29 11:30:00,152.32,152.49,152.32,152.46,8900.0,112.7428,112.8686,112.7428,112.8464,8900.0
2014-05-29 11:40:00,152.43,152.44,152.19,152.24,8000.0,112.8242,112.8316,112.6466,112.6836,8000.0
2014-05-29 11:50:00,152.24,152.26,152.15,152.26,5700.0,112.6836,112.6984,112.6169,112.6984,5700.0
2014-05-29 12:00:00,152.27,152.5,152.27,152.49,4100.0,112.7058,112.876,112.7058,112.8686,4100.0
2014-05-29 12:10:00,152.47,152.49,152.39,152.42,6300.0,112.8538,112.8686,112.7946,112.8168,6300.0
2014-05-29 12:20:00,152.4,152.45,152.29,152.39,13700.0,112.802,112.839,112.7206,112.7946,13700.0
2014-05-29 12:30:00,152.42,152.47,152.32,152.32,2100.0,112.8168,112.8538,112.7428,112.7428,2100.0
2014-05-29 12:40:00,152.37,152.44,152.32,152.44,2100.0,112.7798,112.8316,112.7428,112.8316,2100.0
2014-05-29 12:50:00,152.4,152.41,152.3,152.4,4800.0,112.802,112.8094,112.728,112.802,4800.0
2014-05-29 13:00:00,152.41,152.45,152.26,152.35,7200.0,112.8094,112.839,112.6984,112.765,7200.0
2014-05-29 13:10:00,152.35,152.41,152.28,152.41,3400.0,112.765,112.8094,112.7132,112.8094,3400.0
2014-05-29 13:20:00,152.36,152.42,152.22,152.27,7200.0,112.7724,112.8168,112.6688,112.7058,7200.0
2014-05-29 13:30:00,152.25,152.27,152.05,152.1,3100.0,112.691,112.7058,112.5429,112.5799,3100.0
2014-05-29 13:40:00,152.08,152.21,152.08,152.18,2500.0,112.5651,112.6614,112.5651,112.6392,2500.0
2014-05-29 13:50:00,152.15,152.15,151.93,151.94,5300.0,112.6169,112.6169,112.4541,112.4615,5300.0
2014-05-29 14:00:00,151.95,151.97,151.86,151.96,7000.0,112.4689,112.4837,112.4023,112.4763,7000.0
2014-05-29 14:10:00,151.97,152.03,151.93,151.99,6400.0,112.4837,112.5281,112.4541,112.4985,6400.0
2014-05-29 14:20:00,152.01,152.01,151.85,151.86,8500.0,112.5133,112.5133,112.3949,112.4023,8500.0
2014-05-29 14:30:00,151.86,152.11,151.8,152.08,19800.0,112.4023,112.5873,112.3579,112.5651,19800.0
2014-05-29 14:40:00,152.07,152.1,151.94,152.06,13100.0,112.5577,112.5799,112.4615,112.5503,13100.0
2014-05-29 14:50:00,152.07,152.16,152.05,152.14,7700.0,112.5577,112.6243,112.5429,112.6095,7700.0
2014-05-29 15:00:00,152.15,152.4,152.14,152.24,11200.0,112.6169,112.802,112.6095,112.6836,11200.0
2014-05-29 15:10:00,152.31,152.32,152.23,152.25,5500.0,112.7354,112.7428,112.6762,112.691,5500.0
2014-05-29 15:20:00,152.26,152.4,152.26,152.34,7600.0,112.6984,112.802,112.6984,112.7576,7600.0
2014-05-29 15:30:00,152.39,152.44,152.31,152.34,11700.0,112.7946,112.8316,112.7354,112.7576,11700.0
2014-05-29 15:40:00,152.34,152.42,152.34,152.4,9700.0,112.7576,112.8168,112.7576,112.802,9700.0
2014-05-29 15:50:00,152.41,152.54,152.39,152.52,46900.0,112.8094,112.9056,112.7946,112.8908,46900.0
2014-05-30 09:30:00,152.31,153.24,152.0,152.75,29300.0,112.7354,113.4237,112.5059,113.061,29300.0
2014-05-30 09:40:00,152.7,152.7,152.07,152.08,18600.0,113.024,113.024,112.5577,112.5651,18600.0
2014-05-30 09:50:00,152.08,152.43,152.06,152.24,14000.0,112.5651,112.8242,112.5503,112.6836,14000.0
2014-05-30 10:00:00,152.12,152.72,152.08,152.72,7400.0,112.5947,113.0388,112.5651,113.0388,7400.0
2014-05-30 10:10:00,152.74,152.88,152.48,152.6,14700.0,113.0536,113.1573,112.8612,112.95,14700.0
2014-05-30 10:20:00,152.59,152.7,152.4,152.4,10400.0,112.9426,113.024,112.802,112.802,10400.0
2014-05-30 10:30:00,152.49,152.64,152.38,152.39,9200.0,112.8686,112.9796,112.7872,112.7946,9200.0
2014-05-30 10:40:00,152.37,152.37,152.15,152.15,6900.0,112.7798,112.7798,112.6169,112.6169,6900.0
2014-05-30 10:50:00,152.15,152.23,151.91,151.91,18100.0,112.6169,112.6762,112.4393,112.4393,18100.0
2014-05-30 11:00:00,151.95,152.25,151.93,152.22,12400.0,112.4689,112.691,112.4541,112.6688,12400.0
2014-05-30 11:10:00,152.22,152.43,152.16,152.39,7000.0,112.6688,112.8242,112.6243,112.7946,7000.0
2014-05-30 11:20:00,152.47,152.47,152.2,152.26,9400.0,112.8538,112.8538,112.654,112.6984,9400.0
2014-05-30 11:30:00,152.32,152.57,152.32,152.47,7100.0,112.7428,112.9278,112.7428,112.8538,7100.0
2014-05-30 11:40:00,152.4,152.53,152.38,152.48,5400.0,112.802,112.8982,112.7872,112.8612,5400.0
2014-05-30 11:50:00,152.45,152.5,152.41,152.43,5500.0,112.839,112.876,112.8094,112.8242,5500.0
2014-05-30 12:00:00,152.45,152.53,152.34,152.41,24300.0,112.839,112.8982,112.7576,112.8094,24300.0
2014-05-30 12:10:00,152.42,152.55,152.4,152.52,19500.0,112.8168,112.913,112.802,112.8908,19500.0
2014-05-30 12:20:00,152.53,152.58,152.32,152.32,33300.0,112.8982,112.9352,112.7428,112.7428,33300.0
2014-05-30 12:30:00,152.31,152.37,151.87,151.87,21500.0,112.7354,112.7798,112.4097,112.4097,21500.0
2014-05-30 12:40:00,151.84,152.2,151.79,152.17,11200.0,112.3875,112.654,112.3505,112.6318,11200.0
2014-05-30 12:50:00,152.19,152.26,152.03,152.2,8600.0,112.6466,112.6984,112.5281,112.654,8600.0
2014-05-30 13:00:00,152.13,152.35,152.11,152.2,6200.0,112.6021,112.765,112.5873,112.654,6200.0
2014-05-30 13:10:00,152.26,152.27,152.0,152.04,3900.0,112.6984,112.7058,112.5059,112.5355,3900.0
2014-05-30 13:20:00,152.0,152.13,151.96,152.0,8400.0,112.5059,112.6021,112.4763,112.5059,8400.0
2014-05-30 13:30:00,152.02,152.07,151.87,152.04,4900.0,112.5207,112.5577,112.4097,112.5355,4900.0
2014-05-30 13:40:00,152.04,152.1,151.95,152.0,6500.0,112.5355,112.5799,112.4689,112.5059,6500.0
2014-05-30 13:50:00,152.0,152.22,151.98,152.1,6000.0,112.5059,112.6688,112.4911,112.5799,6000.0
2014-05-30 14:00:00,152.17,152.47,152.16,152.44,10500.0,112.6318,112.8538,112.6243,112.8316,10500.0
2014-05-30 14:10:00,152.49,152.63,152.49,152.61,10400.0,112.8686,112.9722,112.8686,112.9574,10400.0
2014-05-30 14:20:00,152.63,152.68,152.55,152.62,8200.0,112.9722,113.0092,112.913,112.9648,8200.0
2014-05-30 14:30:00,152.63,152.7,152.54,152.7,9300.0,112.9722,113.024,112.9056,113.024,9300.0
2014-05-30 14:40:00,152.67,152.77,152.56,152.69,14000.0,113.0018,113.0759,112.9204,113.0166,14000.0
2014-05-30 14:50:00,152.68,152.75,152.58,152.58,12300.0,113.0092,113.061,112.9352,112.9352,12300.0
2014-05-30 15:00:00,152.59,152.73,152.53,152.7,16300.0,112.9426,113.0462,112.8982,113.024,16300.0
2014-05-30 15:10:00,152.74,152.86,152.7,152.82,17100.0,113.0536,113.1425,113.024,113.1129,17100.0
2014-05-30 15:20:00,152.83,152.89,152.64,152.74,25400.0,113.1203,113.1647,112.9796,113.0536,25400.0
2014-05-30 15:30:00,152.73,153.02,152.73,152.87,27200.0,113.0462,113.2609,113.0462,113.1499,27200.0
2014-05-30 15:40:00,152.89,152.95,152.84,152.88,27200.0,113.1647,113.2091,113.1277,113.1573,27200.0
2014-05-30 15:50:00,152.87,153.02,152.8,152.93,81400.0,113.1499,113.2609,113.0981,113.1943,81400.0
2014-06-02 09:30:00,153.45,153.5,153.02,153.24,24400.0,113.5792,113.6162,113.2609,113.4237,24400.0
2014-06-02 09:40:00,153.27,153.4,152.46,152.51,12500.0,113.4459,113.5422,112.8464,112.8834,12500.0
2014-06-02 09:50:00,152.51,152.77,152.11,152.22,21300.0,112.8834,113.0759,112.5873,112.6688,21300.0
2014-06-02 10:00:00,152.24,152.36,151.77,151.77,28100.0,112.6836,112.7724,112.3357,112.3357,28100.0
2014-06-02 10:10:00,151.7,152.31,151.7,152.3,8800.0,112.2839,112.7354,112.2839,112.728,8800.0
2014-06-02 10:20:00,152.3,152.31,151.97,152.22,14800.0,112.728,112.7354,112.4837,112.6688,14800.0
2014-06-02 10:30:00,152.22,152.5,152.16,152.48,8000.0,112.6688,112.876,112.6243,112.8612,8000.0
2014-06-02 10:40:00,152.45,152.53,152.27,152.28,15200.0,112.839,112.8982,112.7058,112.7132,15200.0
2014-06-02 10:50:00,152.29,152.31,152.07,152.31,5900.0,112.7206,112.7354,112.5577,112.7354,5900.0
2014-06-02 11:00:00,152.27,152.65,152.22,152.64,5100.0,112.7058,112.987,112.6688,112.9796,5100.0
2014-06-02 11:10:00,152.69,152.9,152.65,152.71,7200.0,113.0166,113.1721,112.987,113.0314,7200.0
2014-06-02 11:20:00,152.78,153.21,152.78,153.21,10200.0,113.0833,113.4015,113.0833,113.4015,10200.0
2014-06-02 11:30:00,153.16,153.3,153.1,153.23,10300.0,113.3645,113.4681,113.3201,113.4163,10300.0
2014-06-02 11:40:00,153.23,153.45,153.23,153.45,5900.0,113.4163,113.5792,113.4163,113.5792,5900.0
2014-06-02 11:50:00,153.45,153.58,153.35,153.43,13600.0,113.5792,113.6754,113.5052,113.5644,13600.0
2014-06-02 12:00:00,153.38,153.44,153.27,153.27,7100.0,113.5274,113.5718,113.4459,113.4459,7100.0
2014-06-02 12:10:00,153.25,153.5,153.24,153.24,11400.0,113.4311,113.6162,113.4237,113.4237,11400.0
2014-06-02 12:20:00,153.22,153.37,153.17,153.33,2800.0,113.4089,113.52,113.3719,113.4903,2800.0
2014-06-02 12:30:00,153.29,153.35,153.26,153.35,3100.0,113.4607,113.5052,113.4385,113.5052,3100.0
2014-06-02 12:40:00,153.37,153.4,153.3,153.39,4900.0,113.52,113.5422,113.4681,113.5348,4900.0
2014-06-02 12:50:00,153.37,153.4,153.31,153.34,4500.0,113.52,113.5422,113.4755,113.4978,4500.0
2014-06-02 13:00:00,153.34,153.4,153.2,153.2,4500.0,113.4978,113.5422,113.3941,113.3941,4500.0
2014-06-02 13:10:00,153.22,153.36,153.14,153.3,6000.0,113.4089,113.5126,113.3497,113.4681,6000.0
2014-06-02 13:20:00,153.23,153.38,153.22,153.29,8200.0,113.4163,113.5274,113.4089,113.4607,8200.0
2014-06-02 13:30:00,153.27,153.32,153.15,153.15,9700.0,113.4459,113.4829,113.3571,113.3571,9700.0
2014-06-02 13:40:00,153.16,153.2,153.03,153.09,6800.0,113.3645,113.3941,113.2683,113.3127,6800.0
2014-06-02 13:50:00,153.15,153.24,153.04,153.1,6900.0,113.3571,113.4237,113.2757,113.3201,6900.0
2014-06-02 14:00:00,153.09,153.21,153.06,153.14,4300.0,113.3127,113.4015,113.2905,113.3497,4300.0
2014-06-02 14:10:00,153.15,153.21,153.01,153.21,8400.0,113.3571,113.4015,113.2535,113.4015,8400.0
2014-06-02 14:20:00,153.2,153.28,153.18,153.28,3100.0,113.3941,113.4533,113.3793,113.4533,3100.0
2014-06-02 14:30:00,153.28,153.33,153.21,153.28,6600.0,113.4533,113.4903,113.4015,113.4533,6600.0
2014-06-02 14:40:00,153.27,153.33,153.2,153.33,10800.0,113.4459,113.4903,113.3941,113.4903,10800.0
2014-06-02 14:50:00,153.34,153.39,153.32,153.33,7300.0,113.4978,113.5348,113.4829,113.4903,7300.0
2014-06-02 15:00:00,153.33,153.34,153.15,153.18,9300.0,113.4903,113.4978,113.3571,113.3793,9300.0
2014-06-02 15:10:00,153.18,153.2,152.93,153.04,12800.0,113.3793,113.3941,113.1943,113.2757,12800.0
2014-06-02 15:20:00,153.04,153.06,152.97,152.99,7200.0,113.2757,113.2905,113.2239,113.2387,7200.0
2014-06-02 15:30:00,153.0,153.09,152.99,153.04,15500.0,113.2461,113.3127,113.2387,113.2757,15500.0
2014-06-02 15:40:00,153.03,153.37,153.03,153.34,20400.0,113.2683,113.52,113.2683,113.4978,20400.0
2014-06-02 15:50:00,153.34,153.34,153.19,153.29,47400.0,113.4978,113.4978,113.3867,113.4607,47400.0
2014-06-03 09:30:00,152.54,153.31,152.52,152.82,19400.0,112.9056,113.4755,112.8908,113.1129,19400.0
2014-06-03 09:40:00,153.08,153.16,152.57,152.57,9000.0,113.3053,113.3645,112.9278,112.9278,9000.0
2014-06-03 09:50:00,152.58,153.19,152.58,153.17,10900.0,112.9352,113.3867,112.9352,113.3719,10900.0
2014-06-03 10:00:00,153.16,153.45,153.02,153.24,17000.0,113.3645,113.5792,113.2609,113.4237,17000.0
2014-06-03 10:10:00,153.21,153.35,153.07,153.07,9200.0,113.4015,113.5052,113.2979,113.2979,9200.0
2014-06-03 10:20:00,153.08,153.3,153.02,153.06,15400.0,113.3053,113.4681,113.2609,113.2905,15400.0
2014-06-03 10:30:00,153.06,153.19,152.91,152.91,10700.0,113.2905,113.3867,113.1795,113.1795,10700.0
2014-06-03 10:40:00,152.89,152.96,152.36,152.36,5500.0,113.1647,113.2165,112.7724,112.7724,5500.0
2014-06-03 10:50:00,152.43,152.56,152.23,152.39,10200.0,112.8242,112.9204,112.6762,112.7946,10200.0
2014-06-03 11:00:00,152.35,152.54,152.31,152.47,8900.0,112.765,112.9056,112.7354,112.8538,8900.0
2014-06-03 11:10:00,152.48,152.51,152.27,152.32,9300.0,112.8612,112.8834,112.7058,112.7428,9300.0
2014-06-03 11:20:00,152.27,152.32,152.15,152.18,15300.0,112.7058,112.7428,112.6169,112.6392,15300.0
2014-06-03 11:30:00,152.12,152.28,152.0,152.0,9800.0,112.5947,112.7132,112.5059,112.5059,9800.0
2014-06-03 11:40:00,152.0,152.0,151.77,151.81,9200.0,112.5059,112.5059,112.3357,112.3653,9200.0
2014-06-03 11:50:00,151.82,152.02,151.8,151.87,19300.0,112.3727,112.5207,112.3579,112.4097,19300.0
2014-06-03 12:00:00,151.9,152.1,151.88,152.0,7300.0,112.4319,112.5799,112.4171,112.5059,7300.0
2014-06-03 12:10:00,152.05,152.05,151.91,151.92,7000.0,112.5429,112.5429,112.4393,112.4467,7000.0
2014-06-03 12:20:00,151.93,152.01,151.89,151.94,5600.0,112.4541,112.5133,112.4245,112.4615,5600.0
2014-06-03 12:30:00,151.94,152.17,151.94,152.1,12400.0,112.4615,112.6318,112.4615,112.5799,12400.0
2014-06-03 12:40:00,152.08,152.23,152.08,152.14,4700.0,112.5651,112.6762,112.5651,112.6095,4700.0
2014-06-03 12:50:00,152.11,152.24,152.06,152.2,7800.0,112.5873,112.6836,112.5503,112.654,7800.0
2014-06-03 13:00:00,152.23,152.41,152.18,152.38,4600.0,112.6762,112.8094,112.6392,112.7872,4600.0
2014-06-03 13:10:00,152.46,152.47,152.29,152.29,6100.0,112.8464,112.8538,112.7206,112.7206,6100.0
2014-06-03 13:20:00,152.29,152.49,152.27,152.46,4400.0,112.7206,112.8686,112.7058,112.8464,4400.0
2014-06-03 13:30:00,152.45,152.5,152.3,152.39,4900.0,112.839,112.876,112.728,112.7946,4900.0
2014-06-03 13:40:00,152.3,152.35,152.25,152.26,6200.0,112.728,112.765,112.691,112.6984,6200.0
2014-06-03 13:50:00,152.25,152.35,152.25,152.31,4600.0,112.691,112.765,112.691,112.7354,4600.0
2014-06-03 14:00:00,152.32,152.38,152.29,152.36,4900.0,112.7428,112.7872,112.7206,112.7724,4900.0
2014-06-03 14:10:00,152.34,152.6,152.28,152.57,9000.0,112.7576,112.95,112.7132,112.9278,9000.0
2014-06-03 14:20:00,152.6,152.64,152.54,152.61,9800.0,112.95,112.9796,112.9056,112.9574,9800.0
2014-06-03 14:30:00,152.61,153.56,152.61,153.36,114200.0,112.9574,113.6606,112.9574,113.5126,114200.0
2014-06-03 14:40:00,153.39,153.86,153.39,153.55,42500.0,113.5348,113.8826,113.5348,113.6532,42500.0
2014-06-03 14:50:00,153.55,153.65,153.31,153.32,29100.0,113.6532,113.7272,113.4755,113.4829,29100.0
2014-06-03 15:00:00,153.29,153.52,153.25,153.38,18000.0,113.4607,113.631,113.4311,113.5274,18000.0
2014-06-03 15:10:00,153.38,153.54,153.38,153.51,15300.0,113.5274,113.6458,113.5274,113.6236,15300.0
2014-06-03 15:20:00,153.51,153.62,153.5,153.59,18800.0,113.6236,113.705,113.6162,113.6828,18800.0
2014-06-03 15:30:00,153.58,153.58,153.45,153.49,19800.0,113.6754,113.6754,113.5792,113.6088,19800.0
2014-06-03 15:40:00,153.49,153.56,153.43,153.5,31900.0,113.6088,113.6606,113.5644,113.6162,31900.0
2014-06-03 15:50:00,153.53,153.58,153.47,153.55,77900.0,113.6384,113.6754,113.594,113.6532,77900.0
2014-06-04 09:30:00,153.38,153.5,152.86,153.5,26200.0,113.5274,113.6162,113.1425,113.6162,26200.0
2014-06-04 09:40:00,153.62,153.88,153.13,153.85,31600.0,113.705,113.8974,113.3423,113.8752,31600.0
2014-06-04 09:50:00,153.75,154.0,153.65,153.99,26700.0,113.8012,113.9863,113.7272,113.9789,26700.0
2014-06-04 10:00:00,154.0,154.19,153.78,153.98,25000.0,113.9863,114.1269,113.8234,113.9715,25000.0
2014-06-04 10:10:00,153.97,154.5,153.97,154.26,18500.0,113.9641,114.3563,113.9641,114.1787,18500.0
2014-06-04 10:20:00,154.28,154.34,154.02,154.2,11800.0,114.1935,114.2379,114.0011,114.1343,11800.0
2014-06-04 10:30:00,154.22,154.28,154.0,154.23,13800.0,114.1491,114.1935,113.9863,114.1565,13800.0
2014-06-04 10:40:00,154.24,154.37,154.1,154.34,14600.0,114.1639,114.2601,114.0603,114.2379,14600.0
2014-06-04 10:50:00,154.31,154.5,154.31,154.39,11600.0,114.2157,114.3563,114.2157,114.2749,11600.0
2014-06-04 11:00:00,154.46,154.54,154.3,154.38,11400.0,114.3267,114.386,114.2083,114.2675,11400.0
2014-06-04 11:10:00,154.36,154.38,154.18,154.18,4100.0,114.2527,114.2675,114.1195,114.1195,4100.0
2014-06-04 11:20:00,154.24,154.51,154.23,154.43,9300.0,114.1639,114.3637,114.1565,114.3045,9300.0
2014-06-04 11:30:00,154.5,154.5,154.21,154.21,9400.0,114.3563,114.3563,114.1417,114.1417,9400.0
2014-06-04 11:40:00,154.17,154.22,154.06,154.06,8400.0,114.1121,114.1491,114.0307,114.0307,8400.0
2014-06-04 11:50:00,154.07,154.08,154.02,154.07,8900.0,114.0381,114.0455,114.0011,114.0381,8900.0
2014-06-04 12:00:00,154.09,154.3,154.06,154.3,2800.0,114.0529,114.2083,114.0307,114.2083,2800.0
2014-06-04 12:10:00,154.29,154.34,154.22,154.23,6100.0,114.2009,114.2379,114.1491,114.1565,6100.0
2014-06-04 12:20:00,154.16,154.21,154.06,154.1,6500.0,114.1047,114.1417,114.0307,114.0603,6500.0
2014-06-04 12:30:00,154.07,154.11,154.0,154.03,4900.0,114.0381,114.0677,113.9863,114.0085,4900.0
2014-06-04 12:40:00,154.08,154.26,154.08,154.12,5300.0,114.0455,114.1787,114.0455,114.0751,5300.0
2014-06-04 12:50:00,154.19,154.31,154.19,154.27,7100.0,114.1269,114.2157,114.1269,114.1861,7100.0
2014-06-04 13:00:00,154.22,154.29,154.21,154.26,7500.0,114.1491,114.2009,114.1417,114.1787,7500.0
2014-06-04 13:10:00,154.26,154.31,154.2,154.2,8100.0,114.1787,114.2157,114.1343,114.1343,8100.0
2014-06-04 13:20:00,154.17,154.2,154.09,154.09,7200.0,114.1121,114.1343,114.0529,114.0529,7200.0
2014-06-04 13:30:00,154.08,154.17,154.01,154.06,7000.0,114.0455,114.1121,113.9937,114.0307,7000.0
2014-06-04 13:40:00,154.08,154.1,153.98,153.98,6100.0,114.0455,114.0603,113.9715,113.9715,6100.0
2014-06-04 13:50:00,154.0,154.01,153.95,154.0,16000.0,113.9863,113.9937,113.9493,113.9863,16000.0
2014-06-04 14:00:00,153.97,154.07,153.97,154.04,16500.0,113.9641,114.0381,113.9641,114.0159,16500.0
2014-06-04 14:10:00,154.01,154.09,153.97,154.07,15600.0,113.9937,114.0529,113.9641,114.0381,15600.0
2014-06-04 14:20:00,154.07,154.07,153.89,153.93,11300.0,114.0381,114.0381,113.9048,113.9345,11300.0
2014-06-04 14:30:00,153.93,153.99,153.8,153.98,8400.0,113.9345,113.9789,113.8382,113.9715,8400.0
2014-06-04 14:40:00,153.98,154.03,153.84,153.84,9600.0,113.9715,114.0085,113.8678,113.8678,9600.0
2014-06-04 14:50:00,153.82,153.92,153.73,153.91,9400.0,113.853,113.927,113.7864,113.9196,9400.0
2014-06-04 15:00:00,153.93,153.96,153.88,153.9,10700.0,113.9345,113.9567,113.8974,113.9122,10700.0
2014-06-04 15:10:00,153.91,153.95,153.86,153.86,10600.0,113.9196,113.9493,113.8826,113.8826,10600.0
2014-06-04 15:20:00,153.86,153.94,153.82,153.94,16300.0,113.8826,113.9419,113.853,113.9419,16300.0
2014-06-04 15:30:00,153.94,154.07,153.93,154.04,20100.0,113.9419,114.0381,113.9345,114.0159,20100.0
2014-06-04 15:40:00,154.04,154.08,153.79,153.84,31800.0,114.0159,114.0455,113.8308,113.8678,31800.0
2014-06-04 15:50:00,153.86,153.95,153.77,153.79,48100.0,113.8826,113.9493,113.816,113.8308,48100.0
2014-06-05 09:30:00,154.29,154.47,153.7,154.05,25600.0,114.2009,114.3341,113.7642,114.0233,25600.0
2014-06-05 09:40:00,153.82,154.4,153.33,154.14,20400.0,113.853,114.2823,113.4903,114.0899,20400.0
2014-06-05 09:50:00,154.01,154.3,153.93,154.08,13400.0,113.9937,114.2083,113.9345,114.0455,13400.0
2014-06-05 10:00:00,154.03,154.24,153.85,154.18,20700.0,114.0085,114.1639,113.8752,114.1195,20700.0
2014-06-05 10:10:00,154.14,154.41,153.99,154.41,27900.0,114.0899,114.2897,113.9789,114.2897,27900.0
2014-06-05 10:20:00,154.31,154.98,154.28,154.85,32300.0,114.2157,114.7116,114.1935,114.6154,32300.0
2014-06-05 10:30:00,154.84,154.92,154.45,154.65,9300.0,114.608,114.6672,114.3193,114.4674,9300.0
2014-06-05 10:40:00,154.65,154.99,154.65,154.75,31700.0,114.4674,114.719,114.4674,114.5414,31700.0
2014-06-05 10:50:00,154.71,154.79,154.58,154.73,19000.0,114.5118,114.571,114.4156,114.5266,19000.0
2014-06-05 11:00:00,154.69,154.95,154.56,154.89,12600.0,114.497,114.6894,114.4008,114.645,12600.0
2014-06-05 11:10:00,154.94,155.28,154.94,155.27,41300.0,114.682,114.9337,114.682,114.9263,41300.0
2014-06-05 11:20:00,155.29,155.5,155.2,155.35,21600.0,114.9411,115.0965,114.8745,114.9855,21600.0
2014-06-05 11:30:00,155.35,155.59,155.34,155.55,15500.0,114.9855,115.1631,114.9781,115.1335,15500.0
2014-06-05 11:40:00,155.55,155.83,155.48,155.64,29200.0,115.1335,115.3408,115.0817,115.2001,29200.0
2014-06-05 11:50:00,155.61,155.8,155.51,155.71,14000.0,115.1779,115.3186,115.1039,115.252,14000.0
2014-06-05 12:00:00,155.71,156.02,155.71,155.98,16000.0,115.252,115.4814,115.252,115.4518,16000.0
2014-06-05 12:10:00,155.95,156.02,155.78,155.9,23600.0,115.4296,115.4814,115.3038,115.3926,23600.0
2014-06-05 12:20:00,155.9,156.04,155.86,156.03,17200.0,115.3926,115.4962,115.363,115.4888,17200.0
2014-06-05 12:30:00,156.02,156.31,156.02,156.31,14200.0,115.4814,115.6961,115.4814,115.6961,14200.0
2014-06-05 12:40:00,156.3,156.4,156.26,156.35,19800.0,115.6887,115.7627,115.659,115.7257,19800.0
2014-06-05 12:50:00,156.31,156.46,156.29,156.45,17700.0,115.6961,115.8071,115.6813,115.7997,17700.0
2014-06-05 13:00:00,156.46,156.56,156.39,156.47,19500.0,115.8071,115.8811,115.7553,115.8145,19500.0
2014-06-05 13:10:00,156.46,156.46,156.12,156.16,7900.0,115.8071,115.8071,115.5554,115.585,7900.0
2014-06-05 13:20:00,156.15,156.2,155.9,155.98,11100.0,115.5776,115.6146,115.3926,115.4518,11100.0
2014-06-05 13:30:00,155.97,156.06,155.97,156.06,6200.0,115.4444,115.511,115.4444,115.511,6200.0
2014-06-05 13:40:00,156.14,156.21,156.03,156.21,13300.0,115.5702,115.622,115.4888,115.622,13300.0
2014-06-05 13:50:00,156.15,156.29,156.14,156.22,29100.0,115.5776,115.6813,115.5702,115.6294,29100.0
2014-06-05 14:00:00,156.24,156.27,156.07,156.1,24600.0,115.6442,115.6664,115.5184,115.5406,24600.0
2014-06-05 14:10:00,156.17,156.22,156.11,156.16,8600.0,115.5924,115.6294,115.548,115.585,8600.0
2014-06-05 14:20:00,156.16,156.27,156.07,156.08,19800.0,115.585,115.6664,115.5184,115.5258,19800.0
2014-06-05 14:30:00,156.13,156.22,156.05,156.14,16500.0,115.5628,115.6294,115.5036,115.5702,16500.0
2014-06-05 14:40:00,156.11,156.3,156.06,156.28,17400.0,115.548,115.6887,115.511,115.6739,17400.0
2014-06-05 14:50:00,156.26,156.27,156.12,156.16,24600.0,115.659,115.6664,115.5554,115.585,24600.0
2014-06-05 15:00:00,156.16,156.33,156.16,156.27,19800.0,115.585,115.7109,115.585,115.6664,19800.0
2014-06-05 15:10:00,156.28,156.33,156.19,156.29,17600.0,115.6739,115.7109,115.6072,115.6813,17600.0
2014-06-05 15:20:00,156.28,156.37,156.16,156.18,24700.0,115.6739,115.7405,115.585,115.5998,24700.0
2014-06-05 15:30:00,156.16,156.33,156.1,156.33,33200.0,115.585,115.7109,115.5406,115.7109,33200.0
2014-06-05 15:40:00,156.34,156.4,156.27,156.31,38700.0,115.7183,115.7627,115.6664,115.6961,38700.0
2014-06-05 15:50:00,156.3,156.43,156.2,156.24,61800.0,115.6887,115.7849,115.6146,115.6442,61800.0
2014-06-06 09:30:00,156.25,156.7,156.01,156.45,43300.0,115.6516,115.9847,115.474,115.7997,43300.0
2014-06-06 09:40:00,156.48,156.93,156.33,156.77,36500.0,115.8219,116.155,115.7109,116.0365,36500.0
2014-06-06 09:50:00,156.75,156.8,156.54,156.75,22000.0,116.0217,116.0587,115.8663,116.0217,22000.0
2014-06-06 10:00:00,156.82,157.53,156.82,157.53,24400.0,116.0735,116.5991,116.0735,116.5991,24400.0
2014-06-06 10:10:00,157.55,158.0,157.4,157.84,63300.0,116.6139,116.9469,116.5028,116.8285,63300.0
2014-06-06 10:20:00,157.86,158.43,157.84,158.11,41100.0,116.8433,117.2652,116.8285,117.0284,41100.0
2014-06-06 10:30:00,158.04,158.38,157.95,158.25,24500.0,116.9766,117.2282,116.9099,117.132,24500.0
2014-06-06 10:40:00,158.32,158.4,158.15,158.4,23600.0,117.1838,117.243,117.058,117.243,23600.0
2014-06-06 10:50:00,158.37,158.65,158.27,158.63,25300.0,117.2208,117.4281,117.1468,117.4133,25300.0
2014-06-06 11:00:00,158.63,158.73,158.45,158.63,16800.0,117.4133,117.4873,117.28,117.4133,16800.0
2014-06-06 11:10:00,158.75,158.89,158.58,158.78,23500.0,117.5021,117.6057,117.3762,117.5243,23500.0
2014-06-06 11:20:00,158.85,158.89,158.54,158.7,26300.0,117.5761,117.6057,117.3466,117.4651,26300.0
2014-06-06 11:30:00,158.66,158.9,158.65,158.76,16000.0,117.4355,117.6131,117.4281,117.5095,16000.0
2014-06-06 11:40:00,158.8,158.8,158.64,158.68,4900.0,117.5391,117.5391,117.4207,117.4503,4900.0
2014-06-06 11:50:00,158.78,158.89,158.29,158.39,15200.0,117.5243,117.6057,117.1616,117.2356,15200.0
2014-06-06 12:00:00,158.37,158.65,158.34,158.49,7900.0,117.2208,117.4281,117.1986,117.3096,7900.0
2014-06-06 12:10:00,158.49,158.49,158.18,158.44,10200.0,117.3096,117.3096,117.0802,117.2726,10200.0
2014-06-06 12:20:00,158.36,158.59,158.34,158.59,9100.0,117.2134,117.3836,117.1986,117.3836,9100.0
2014-06-06 12:30:00,158.57,158.76,158.51,158.76,16800.0,117.3688,117.5095,117.3244,117.5095,16800.0
2014-06-06 12:40:00,158.74,158.92,158.71,158.88,13000.0,117.4947,117.6279,117.4725,117.5983,13000.0
2014-06-06 12:50:00,158.84,159.03,158.77,158.85,34200.0,117.5687,117.7093,117.5169,117.5761,34200.0
2014-06-06 13:00:00,158.8,158.84,158.66,158.77,3600.0,117.5391,117.5687,117.4355,117.5169,3600.0
2014-06-06 13:10:00,158.79,158.95,158.76,158.86,7500.0,117.5317,117.6501,117.5095,117.5835,7500.0
2014-06-06 13:20:00,158.92,158.92,158.77,158.8,4100.0,117.6279,117.6279,117.5169,117.5391,4100.0
2014-06-06 13:30:00,158.76,158.81,158.57,158.66,5000.0,117.5095,117.5465,117.3688,117.4355,5000.0
2014-06-06 13:40:00,158.75,159.1,158.67,159.05,16800.0,117.5021,117.7611,117.4429,117.7241,16800.0
2014-06-06 13:50:00,159.1,159.13,158.94,159.08,20100.0,117.7611,117.7833,117.6427,117.7463,20100.0
2014-06-06 14:00:00,159.11,159.11,158.88,158.88,14300.0,117.7685,117.7685,117.5983,117.5983,14300.0
2014-06-06 14:10:00,158.91,158.98,158.82,158.98,10300.0,117.6205,117.6723,117.5539,117.6723,10300.0
2014-06-06 14:20:00,158.91,159.09,158.86,159.05,14800.0,117.6205,117.7537,117.5835,117.7241,14800.0
2014-06-06 14:30:00,159.05,159.06,158.95,159.02,18700.0,117.7241,117.7315,117.6501,117.7019,18700.0
2014-06-06 14:40:00,159.04,159.13,159.0,159.07,22100.0,117.7167,117.7833,117.6871,117.7389,22100.0
2014-06-06 14:50:00,159.06,159.12,159.01,159.06,15000.0,117.7315,117.7759,117.6945,117.7315,15000.0
2014-06-06 15:00:00,159.05,159.07,158.96,159.07,22900.0,117.7241,117.7389,117.6575,117.7389,22900.0
2014-06-06 15:10:00,159.03,159.07,158.95,158.98,16400.0,117.7093,117.7389,117.6501,117.6723,16400.0
2014-06-06 15:20:00,158.96,159.12,158.93,159.02,22100.0,117.6575,117.7759,117.6353,117.7019,22100.0
2014-06-06 15:30:00,159.03,159.03,158.91,158.91,29000.0,117.7093,117.7093,117.6205,117.6205,29000.0
2014-06-06 15:40:00,158.92,159.04,158.89,159.01,46100.0,117.6279,117.7167,117.6057,117.6945,46100.0
2014-06-06 15:50:00,159.03,159.1,158.93,159.07,95900.0,117.7093,117.7611,117.6353,117.7389,95900.0
2014-06-09 09:30:00,158.62,159.92,158.25,159.59,28600.0,117.4059,118.3681,117.132,118.1238,28600.0
2014-06-09 09:40:00,159.61,160.47,159.61,160.36,43000.0,118.1386,118.7752,118.1386,118.6937,43000.0
2014-06-09 09:50:00,160.39,160.45,159.95,160.01,16100.0,118.716,118.7604,118.3903,118.4347,16100.0
2014-06-09 10:00:00,160.11,160.27,159.53,159.68,15100.0,118.5087,118.6271,118.0794,118.1904,15100.0
2014-06-09 10:10:00,159.71,160.06,159.71,159.88,23700.0,118.2126,118.4717,118.2126,118.3385,23700.0
2014-06-09 10:20:00,159.83,160.02,159.8,159.93,16300.0,118.3015,118.4421,118.2793,118.3755,16300.0
2014-06-09 10:30:00,159.89,160.01,159.8,159.95,9200.0,118.3459,118.4347,118.2793,118.3903,9200.0
2014-06-09 10:40:00,160.0,160.4,159.94,160.4,8000.0,118.4273,118.7234,118.3829,118.7234,8000.0
2014-06-09 10:50:00,160.42,160.47,160.28,160.32,9500.0,118.7382,118.7752,118.6345,118.6641,9500.0
2014-06-09 11:00:00,160.33,160.63,160.32,160.57,14900.0,118.6715,118.8936,118.6641,118.8492,14900.0
2014-06-09 11:10:00,160.64,160.85,160.62,160.76,12500.0,118.901,119.0564,118.8862,118.9898,12500.0
2014-06-09 11:20:00,160.86,160.97,160.82,160.85,8700.0,119.0638,119.1453,119.0342,119.0564,8700.0
2014-06-09 11:30:00,160.85,160.94,160.76,160.85,11600.0,119.0564,119.123,118.9898,119.0564,11600.0
2014-06-09 11:40:00,160.88,161.0,160.84,160.94,12000.0,119.0786,119.1675,119.049,119.123,12000.0
2014-06-09 11:50:00,160.99,161.03,160.78,160.83,15200.0,119.1601,119.1897,119.0046,119.0416,15200.0
2014-06-09 12:00:00,160.81,160.83,160.68,160.73,14700.0,119.0268,119.0416,118.9306,118.9676,14700.0
2014-06-09 12:10:00,160.72,160.73,160.5,160.57,9500.0,118.9602,118.9676,118.7974,118.8492,9500.0
2014-06-09 12:20:00,160.59,160.59,160.24,160.24,13800.0,118.864,118.864,118.6049,118.6049,13800.0
2014-06-09 12:30:00,160.25,160.44,160.14,160.44,16400.0,118.6123,118.753,118.5309,118.753,16400.0
2014-06-09 12:40:00,160.44,160.58,160.32,160.57,16100.0,118.753,118.8566,118.6641,118.8492,16100.0
2014-06-09 12:50:00,160.56,160.8,160.54,160.62,14900.0,118.8418,119.0194,118.827,118.8862,14900.0
2014-06-09 13:00:00,160.68,160.79,160.68,160.72,12700.0,118.9306,119.012,118.9306,118.9602,12700.0
2014-06-09 13:10:00,160.75,160.75,160.46,160.5,11400.0,118.9824,118.9824,118.7678,118.7974,11400.0
2014-06-09 13:20:00,160.46,160.57,160.35,160.35,13700.0,118.7678,118.8492,118.6863,118.6863,13700.0
2014-06-09 13:30:00,160.39,160.56,160.22,160.47,10800.0,118.716,118.8418,118.5901,118.7752,10800.0
2014-06-09 13:40:00,160.43,160.54,160.27,160.48,16500.0,118.7456,118.827,118.6271,118.7826,16500.0
2014-06-09 13:50:00,160.5,160.5,160.17,160.21,21700.0,118.7974,118.7974,118.5531,118.5827,21700.0
2014-06-09 14:00:00,160.17,160.29,160.06,160.14,20100.0,118.5531,118.6419,118.4717,118.5309,20100.0
2014-06-09 14:10:00,160.12,160.12,159.71,159.86,19300.0,118.5161,118.5161,118.2126,118.3237,19300.0
2014-06-09 14:20:00,159.91,160.13,159.84,159.95,10700.0,118.3607,118.5235,118.3089,118.3903,10700.0
2014-06-09 14:30:00,160.02,160.1,159.89,160.1,10700.0,118.4421,118.5013,118.3459,118.5013,10700.0
2014-06-09 14:40:00,160.02,160.24,159.99,160.23,20100.0,118.4421,118.6049,118.4199,118.5975,20100.0
2014-06-09 14:50:00,160.23,160.49,160.23,160.32,15500.0,118.5975,118.79,118.5975,118.6641,15500.0
2014-06-09 15:00:00,160.29,160.3,160.13,160.13,13000.0,118.6419,118.6493,118.5235,118.5235,13000.0
2014-06-09 15:10:00,160.16,160.27,160.14,160.22,12000.0,118.5457,118.6271,118.5309,118.5901,12000.0
2014-06-09 15:20:00,160.22,160.34,160.16,160.25,20400.0,118.5901,118.6789,118.5457,118.6123,20400.0
2014-06-09 15:30:00,160.27,160.27,160.03,160.04,20000.0,118.6271,118.6271,118.4495,118.4569,20000.0
2014-06-09 15:40:00,160.04,160.25,160.04,160.13,49000.0,118.4569,118.6123,118.4569,118.5235,49000.0
2014-06-09 15:50:00,160.13,160.33,160.13,160.25,60900.0,118.5235,118.6715,118.5235,118.6123,60900.0
2014-06-10 09:30:00,159.92,160.04,159.59,159.76,14800.0,118.3681,118.4569,118.1238,118.2496,14800.0
2014-06-10 09:40:00,159.75,159.99,159.14,159.81,54100.0,118.2422,118.4199,117.7907,118.2867,54100.0
2014-06-10 09:50:00,159.84,160.43,159.84,159.98,17600.0,118.3089,118.7456,118.3089,118.4125,17600.0
2014-06-10 10:00:00,159.87,159.87,159.5,159.56,6400.0,118.3311,118.3311,118.0572,118.1016,6400.0
2014-06-10 10:10:00,159.56,159.69,159.35,159.37,32800.0,118.1016,118.1978,117.9462,117.961,32800.0
2014-06-10 10:20:00,159.37,159.97,159.37,159.85,11900.0,117.961,118.4051,117.961,118.3163,11900.0
2014-06-10 10:30:00,159.92,159.97,159.66,159.74,6900.0,118.3681,118.4051,118.1756,118.2348,6900.0
2014-06-10 10:40:00,159.83,159.99,159.69,159.96,10100.0,118.3015,118.4199,118.1978,118.3977,10100.0
2014-06-10 10:50:00,159.95,159.98,159.86,159.93,15900.0,118.3903,118.4125,118.3237,118.3755,15900.0
2014-06-10 11:00:00,159.95,159.96,159.72,159.81,18500.0,118.3903,118.3977,118.22,118.2867,18500.0
2014-06-10 11:10:00,159.79,159.87,159.66,159.84,22800.0,118.2719,118.3311,118.1756,118.3089,22800.0
2014-06-10 11:20:00,159.8,160.0,159.7,160.0,8800.0,118.2793,118.4273,118.2052,118.4273,8800.0
2014-06-10 11:30:00,160.0,160.24,159.97,160.24,10100.0,118.4273,118.6049,118.4051,118.6049,10100.0
2014-06-10 11:40:00,160.19,160.33,160.16,160.25,11500.0,118.5679,118.6715,118.5457,118.6123,11500.0
2014-06-10 11:50:00,160.27,160.33,160.2,160.22,12600.0,118.6271,118.6715,118.5753,118.5901,12600.0
2014-06-10 12:00:00,160.22,160.25,160.13,160.15,20100.0,118.5901,118.6123,118.5235,118.5383,20100.0
2014-06-10 12:10:00,160.19,160.23,160.07,160.13,5600.0,118.5679,118.5975,118.4791,118.5235,5600.0
2014-06-10 12:20:00,160.16,160.34,160.12,160.3,9800.0,118.5457,118.6789,118.5161,118.6493,9800.0
2014-06-10 12:30:00,160.34,160.36,160.22,160.23,9600.0,118.6789,118.6937,118.5901,118.5975,9600.0
2014-06-10 12:40:00,160.23,160.29,160.21,160.23,8300.0,118.5975,118.6419,118.5827,118.5975,8300.0
2014-06-10 12:50:00,160.24,160.24,160.13,160.2,5500.0,118.6049,118.6049,118.5235,118.5753,5500.0
2014-06-10 13:00:00,160.2,160.21,160.09,160.1,8100.0,118.5753,118.5827,118.4939,118.5013,8100.0
2014-06-10 13:10:00,160.11,160.15,159.82,159.82,13400.0,118.5087,118.5383,118.2941,118.2941,13400.0
2014-06-10 13:20:00,159.89,160.0,159.89,159.95,12300.0,118.3459,118.4273,118.3459,118.3903,12300.0
2014-06-10 13:30:00,159.96,160.0,159.93,159.97,7700.0,118.3977,118.4273,118.3755,118.4051,7700.0
2014-06-10 13:40:00,159.97,160.0,159.95,159.96,12400.0,118.4051,118.4273,118.3903,118.3977,12400.0
2014-06-10 13:50:00,159.99,160.0,159.92,159.97,13500.0,118.4199,118.4273,118.3681,118.4051,13500.0
2014-06-10 14:00:00,159.99,160.0,159.95,160.0,13700.0,118.4199,118.4273,118.3903,118.4273,13700.0
2014-06-10 14:10:00,160.0,160.04,159.97,160.04,10600.0,118.4273,118.4569,118.4051,118.4569,10600.0
2014-06-10 14:20:00,160.05,160.17,160.05,160.12,6200.0,118.4643,118.5531,118.4643,118.5161,6200.0
2014-06-10 14:30:00,160.14,160.42,160.12,160.42,28900.0,118.5309,118.7382,118.5161,118.7382,28900.0
2014-06-10 14:40:00,160.44,160.47,160.37,160.44,12800.0,118.753,118.7752,118.7011,118.753,12800.0
2014-06-10 14:50:00,160.45,160.56,160.36,160.55,13200.0,118.7604,118.8418,118.6937,118.8344,13200.0
2014-06-10 15:00:00,160.53,160.69,160.51,160.66,10900.0,118.8196,118.938,118.8048,118.9158,10900.0
2014-06-10 15:10:00,160.64,160.72,160.58,160.72,14300.0,118.901,118.9602,118.8566,118.9602,14300.0
2014-06-10 15:20:00,160.72,160.84,160.72,160.78,20800.0,118.9602,119.049,118.9602,119.0046,20800.0
2014-06-10 15:30:00,160.75,160.76,160.51,160.52,18800.0,118.9824,118.9898,118.8048,118.8122,18800.0
2014-06-10 15:40:00,160.52,160.55,160.31,160.42,23600.0,118.8122,118.8344,118.6567,118.7382,23600.0
2014-06-10 15:50:00,160.43,160.59,160.39,160.57,64500.0,118.7456,118.864,118.716,118.8492,64500.0
2014-06-11 09:30:00,159.51,160.09,159.36,159.8,34900.0,118.0646,118.4939,117.9536,118.2793,34900.0
2014-06-11 09:40:00,159.81,159.81,159.01,159.13,51100.0,118.2867,118.2867,117.6945,117.7833,51100.0
2014-06-11 09:50:00,159.15,159.28,158.3,158.37,35300.0,117.7981,117.8944,117.169,117.2208,35300.0
2014-06-11 10:00:00,158.37,159.01,158.15,158.69,33200.0,117.2208,117.6945,117.058,117.4577,33200.0
2014-06-11 10:10:00,158.76,158.84,158.49,158.7,30500.0,117.5095,117.5687,117.3096,117.4651,30500.0
2014-06-11 10:20:00,158.73,158.76,158.62,158.68,17500.0,117.4873,117.5095,117.4059,117.4503,17500.0
2014-06-11 10:30:00,158.68,158.73,158.4,158.53,21400.0,117.4503,117.4873,117.243,117.3392,21400.0
2014-06-11 10:40:00,158.52,158.78,158.52,158.59,10700.0,117.3318,117.5243,117.3318,117.3836,10700.0
2014-06-11 10:50:00,158.59,158.83,158.5,158.76,15000.0,117.3836,117.5613,117.317,117.5095,15000.0
2014-06-11 11:00:00,158.79,159.0,158.79,158.98,11000.0,117.5317,117.6871,117.5317,117.6723,11000.0
2014-06-11 11:10:00,158.98,159.16,158.86,158.86,13200.0,117.6723,117.8055,117.5835,117.5835,13200.0
2014-06-11 11:20:00,158.9,158.91,158.72,158.81,8200.0,117.6131,117.6205,117.4799,117.5465,8200.0
2014-06-11 11:30:00,158.83,158.86,158.74,158.76,12700.0,117.5613,117.5835,117.4947,117.5095,12700.0
2014-06-11 11:40:00,158.79,158.83,158.74,158.78,6800.0,117.5317,117.5613,117.4947,117.5243,6800.0
2014-06-11 11:50:00,158.73,158.99,158.73,158.97,5000.0,117.4873,117.6797,117.4873,117.6649,5000.0
2014-06-11 12:00:00,158.99,159.0,158.89,158.9,6700.0,117.6797,117.6871,117.6057,117.6131,6700.0
2014-06-11 12:10:00,158.91,159.0,158.91,158.94,5500.0,117.6205,117.6871,117.6205,117.6427,5500.0
2014-06-11 12:20:00,158.95,158.99,158.83,158.83,8500.0,117.6501,117.6797,117.5613,117.5613,8500.0
2014-06-11 12:30:00,158.83,159.02,158.82,158.98,4700.0,117.5613,117.7019,117.5539,117.6723,4700.0
2014-06-11 12:40:00,158.94,158.97,158.82,158.82,4500.0,117.6427,117.6649,117.5539,117.5539,4500.0
2014-06-11 12:50:00,158.83,158.85,158.77,158.81,4700.0,117.5613,117.5761,117.5169,117.5465,4700.0
2014-06-11 13:00:00,158.82,158.82,158.66,158.71,10900.0,117.5539,117.5539,117.4355,117.4725,10900.0
2014-06-11 13:10:00,158.69,158.7,158.5,158.5,18500.0,117.4577,117.4651,117.317,117.317,18500.0
2014-06-11 13:20:00,158.54,158.71,158.51,158.71,7100.0,117.3466,117.4725,117.3244,117.4725,7100.0
2014-06-11 13:30:00,158.72,158.74,158.65,158.68,7600.0,117.4799,117.4947,117.4281,117.4503,7600.0
2014-06-11 13:40:00,158.69,158.72,158.51,158.53,11200.0,117.4577,117.4799,117.3244,117.3392,11200.0
2014-06-11 13:50:00,158.53,158.53,158.38,158.41,21400.0,117.3392,117.3392,117.2282,117.2504,21400.0
2014-06-11 14:00:00,158.38,158.38,158.21,158.21,20100.0,117.2282,117.2282,117.1024,117.1024,20100.0
2014-06-11 14:10:00,158.21,158.31,158.16,158.26,18300.0,117.1024,117.1764,117.0654,117.1394,18300.0
2014-06-11 14:20:00,158.25,158.26,158.01,158.22,23900.0,117.132,117.1394,116.9543,117.1098,23900.0
2014-06-11 14:30:00,158.22,158.32,158.22,158.25,9700.0,117.1098,117.1838,117.1098,117.132,9700.0
2014-06-11 14:40:00,158.27,158.46,158.22,158.4,16700.0,117.1468,117.2874,117.1098,117.243,16700.0
2014-06-11 14:50:00,158.39,158.49,158.33,158.43,12500.0,117.2356,117.3096,117.1912,117.2652,12500.0
2014-06-11 15:00:00,158.45,158.6,158.44,158.58,12800.0,117.28,117.391,117.2726,117.3762,12800.0
2014-06-11 15:10:00,158.58,158.7,158.45,158.47,11000.0,117.3762,117.4651,117.28,117.2948,11000.0
2014-06-11 15:20:00,158.45,158.62,158.4,158.62,14600.0,117.28,117.4059,117.243,117.4059,14600.0
2014-06-11 15:30:00,158.65,158.74,158.62,158.69,17800.0,117.4281,117.4947,117.4059,117.4577,17800.0
2014-06-11 15:40:00,158.69,158.71,158.55,158.56,39200.0,117.4577,117.4725,117.354,117.3614,39200.0
2014-06-11 15:50:00,158.55,158.61,158.43,158.49,53800.0,117.354,117.3984,117.2652,117.3096,53800.0
2014-06-12 09:30:00,157.67,158.36,157.06,157.46,52200.0,116.7027,117.2134,116.2512,116.5473,52200.0
2014-06-12 09:40:00,157.32,157.55,157.11,157.13,11800.0,116.4436,116.6139,116.2882,116.303,11800.0
2014-06-12 09:50:00,157.1,157.48,157.05,157.35,15800.0,116.2808,116.5621,116.2438,116.4658,15800.0
2014-06-12 10:00:00,157.32,157.6,157.27,157.33,23800.0,116.4436,116.6509,116.4066,116.451,23800.0
2014-06-12 10:10:00,157.32,157.48,157.01,157.19,16900.0,116.4436,116.5621,116.2142,116.3474,16900.0
2014-06-12 10:20:00,157.19,157.34,156.4,156.4,36600.0,116.3474,116.4584,115.7627,115.7627,36600.0
2014-06-12 10:30:00,156.4,156.74,156.4,156.58,17400.0,115.7627,116.0143,115.7627,115.8959,17400.0
2014-06-12 10:40:00,156.54,156.54,156.25,156.42,23600.0,115.8663,115.8663,115.6516,115.7775,23600.0
2014-06-12 10:50:00,156.4,156.65,156.32,156.54,7600.0,115.7627,115.9477,115.7035,115.8663,7600.0
2014-06-12 11:00:00,156.53,156.69,156.5,156.62,11100.0,115.8589,115.9773,115.8367,115.9255,11100.0
2014-06-12 11:10:00,156.63,156.71,156.57,156.61,9800.0,115.9329,115.9921,115.8885,115.9181,9800.0
2014-06-12 11:20:00,156.58,156.7,156.53,156.67,16500.0,115.8959,115.9847,115.8589,115.9625,16500.0
2014-06-12 11:30:00,156.65,156.71,156.63,156.71,15800.0,115.9477,115.9921,115.9329,115.9921,15800.0
2014-06-12 11:40:00,156.71,156.85,156.68,156.74,12400.0,115.9921,116.0957,115.9699,116.0143,12400.0
2014-06-12 11:50:00,156.73,156.76,156.67,156.73,7300.0,116.0069,116.0291,115.9625,116.0069,7300.0
2014-06-12 12:00:00,156.69,156.71,156.41,156.46,16800.0,115.9773,115.9921,115.7701,115.8071,16800.0
2014-06-12 12:10:00,156.46,156.49,156.38,156.38,3700.0,115.8071,115.8293,115.7479,115.7479,3700.0
2014-06-12 12:20:00,156.38,156.43,156.34,156.42,11000.0,115.7479,115.7849,115.7183,115.7775,11000.0
2014-06-12 12:30:00,156.4,156.4,156.32,156.34,11600.0,115.7627,115.7627,115.7035,115.7183,11600.0
2014-06-12 12:40:00,156.33,156.33,156.06,156.11,16700.0,115.7109,115.7109,115.511,115.548,16700.0
2014-06-12 12:50:00,156.08,156.08,155.78,156.05,17600.0,115.5258,115.5258,115.3038,115.5036,17600.0
2014-06-12 13:00:00,156.06,156.12,155.88,156.04,8600.0,115.511,115.5554,115.3778,115.4962,8600.0
2014-06-12 13:10:00,156.05,156.1,155.9,155.92,9000.0,115.5036,115.5406,115.3926,115.4074,9000.0
2014-06-12 13:20:00,155.91,156.01,155.68,155.75,13500.0,115.4,115.474,115.2297,115.2816,13500.0
2014-06-12 13:30:00,155.75,155.75,155.43,155.55,23700.0,115.2816,115.2816,115.0447,115.1335,23700.0
2014-06-12 13:40:00,155.59,155.69,155.44,155.54,23000.0,115.1631,115.2372,115.0521,115.1261,23000.0
2014-06-12 13:50:00,155.52,155.52,155.12,155.18,23300.0,115.1113,115.1113,114.8153,114.8597,23300.0
2014-06-12 14:00:00,155.19,155.31,155.09,155.09,18500.0,114.8671,114.9559,114.793,114.793,18500.0
2014-06-12 14:10:00,155.14,155.15,155.07,155.08,23400.0,114.8301,114.8375,114.7782,114.7856,23400.0
2014-06-12 14:20:00,155.1,155.11,154.91,155.01,20400.0,114.8005,114.8079,114.6598,114.7338,20400.0
2014-06-12 14:30:00,155.02,155.03,154.86,155.0,30600.0,114.7412,114.7486,114.6228,114.7264,30600.0
2014-06-12 14:40:00,155.01,155.05,154.95,155.04,14100.0,114.7338,114.7634,114.6894,114.756,14100.0
2014-06-12 14:50:00,155.04,155.05,154.85,155.01,22200.0,114.756,114.7634,114.6154,114.7338,22200.0
2014-06-12 15:00:00,155.03,155.03,154.67,154.68,52400.0,114.7486,114.7486,114.4822,114.4896,52400.0
2014-06-12 15:10:00,154.67,154.78,154.52,154.71,34900.0,114.4822,114.5636,114.3712,114.5118,34900.0
2014-06-12 15:20:00,154.71,154.78,154.56,154.62,47500.0,114.5118,114.5636,114.4008,114.4452,47500.0
2014-06-12 15:30:00,154.61,154.62,154.32,154.32,63000.0,114.4378,114.4452,114.2231,114.2231,63000.0
2014-06-12 15:40:00,154.31,154.52,154.22,154.37,103400.0,114.2157,114.3712,114.1491,114.2601,103400.0
2014-06-12 15:50:00,154.36,154.86,154.36,154.74,152600.0,114.2527,114.6228,114.2527,114.534,152600.0
2014-06-13 09:30:00,155.03,155.51,154.82,154.83,27800.0,114.7486,115.1039,114.5932,114.6006,27800.0
2014-06-13 09:40:00,154.87,155.41,154.74,155.29,19500.0,114.6302,115.0299,114.534,114.9411,19500.0
2014-06-13 09:50:00,155.17,155.58,154.99,155.48,26300.0,114.8523,115.1557,114.719,115.0817,26300.0
2014-06-13 10:00:00,155.52,155.74,155.45,155.74,35300.0,115.1113,115.2742,115.0595,115.2742,35300.0
2014-06-13 10:10:00,155.72,156.45,155.66,156.32,17500.0,115.2594,115.7997,115.2149,115.7035,17500.0
2014-06-13 10:20:00,156.35,156.75,156.31,156.75,46300.0,115.7257,116.0217,115.6961,116.0217,46300.0
2014-06-13 10:30:00,156.77,156.85,156.16,156.21,71600.0,116.0365,116.0957,115.585,115.622,71600.0
2014-06-13 10:40:00,156.23,156.3,155.61,155.67,33600.0,115.6368,115.6887,115.1779,115.2223,33600.0
2014-06-13 10:50:00,155.67,156.58,155.14,156.33,126600.0,115.2223,115.8959,114.8301,115.7109,126600.0
2014-06-13 11:00:00,156.33,156.81,156.11,156.63,63600.0,115.7109,116.0661,115.548,115.9329,63600.0
2014-06-13 11:10:00,156.68,156.8,156.44,156.54,15700.0,115.9699,116.0587,115.7923,115.8663,15700.0
2014-06-13 11:20:00,156.52,156.65,156.41,156.65,10800.0,115.8515,115.9477,115.7701,115.9477,10800.0
2014-06-13 11:30:00,156.65,156.72,156.49,156.51,11900.0,115.9477,115.9995,115.8293,115.8441,11900.0
2014-06-13 11:40:00,156.52,156.65,156.45,156.55,14500.0,115.8515,115.9477,115.7997,115.8737,14500.0
2014-06-13 11:50:00,156.51,156.6,156.43,156.51,10200.0,115.8441,115.9107,115.7849,115.8441,10200.0
2014-06-13 12:00:00,156.53,156.74,156.45,156.68,17600.0,115.8589,116.0143,115.7997,115.9699,17600.0
2014-06-13 12:10:00,156.66,156.66,156.51,156.55,14300.0,115.9551,115.9551,115.8441,115.8737,14300.0
2014-06-13 12:20:00,156.59,156.68,156.45,156.45,12900.0,115.9033,115.9699,115.7997,115.7997,12900.0
2014-06-13 12:30:00,156.47,156.47,156.21,156.21,7300.0,115.8145,115.8145,115.622,115.622,7300.0
2014-06-13 12:40:00,156.21,156.31,156.13,156.13,13400.0,115.622,115.6961,115.5628,115.5628,13400.0
2014-06-13 12:50:00,156.12,156.28,156.1,156.1,12200.0,115.5554,115.6739,115.5406,115.5406,12200.0
2014-06-13 13:00:00,156.08,156.27,156.03,156.1,15000.0,115.5258,115.6664,115.4888,115.5406,15000.0
2014-06-13 13:10:00,156.1,156.41,156.1,156.41,17300.0,115.5406,115.7701,115.5406,115.7701,17300.0
2014-06-13 13:20:00,156.43,156.53,156.35,156.46,19000.0,115.7849,115.8589,115.7257,115.8071,19000.0
2014-06-13 13:30:00,156.46,156.46,155.97,156.18,26000.0,115.8071,115.8071,115.4444,115.5998,26000.0
2014-06-13 13:40:00,156.17,156.26,156.12,156.16,5400.0,115.5924,115.659,115.5554,115.585,5400.0
2014-06-13 13:50:00,156.15,156.28,156.07,156.07,8900.0,115.5776,115.6739,115.5184,115.5184,8900.0
2014-06-13 14:00:00,156.09,156.09,155.8,155.86,15800.0,115.5332,115.5332,115.3186,115.363,15800.0
2014-06-13 14:10:00,155.84,156.02,155.82,155.98,13600.0,115.3482,115.4814,115.3334,115.4518,13600.0
2014-06-13 14:20:00,155.98,156.0,155.9,155.98,9400.0,115.4518,115.4666,115.3926,115.4518,9400.0
2014-06-13 14:30:00,156.0,156.0,155.91,155.91,6400.0,115.4666,115.4666,115.4,115.4,6400.0
2014-06-13 14:40:00,155.95,156.08,155.95,156.06,4200.0,115.4296,115.5258,115.4296,115.511,4200.0
2014-06-13 14:50:00,156.09,156.09,156.02,156.07,7800.0,115.5332,115.5332,115.4814,115.5184,7800.0
2014-06-13 15:00:00,156.11,156.4,156.11,156.39,7000.0,115.548,115.7627,115.548,115.7553,7000.0
2014-06-13 15:10:00,156.39,156.39,156.06,156.06,11900.0,115.7553,115.7553,115.511,115.511,11900.0
2014-06-13 15:20:00,156.08,156.08,155.75,155.76,13900.0,115.5258,115.5258,115.2816,115.289,13900.0
2014-06-13 15:30:00,155.78,155.82,155.61,155.81,26300.0,115.3038,115.3334,115.1779,115.326,26300.0
2014-06-13 15:40:00,155.82,155.87,155.55,155.76,29100.0,115.3334,115.3704,115.1335,115.289,29100.0
2014-06-13 15:50:00,155.76,155.99,155.71,155.96,46200.0,115.289,115.4592,115.252,115.437,46200.0
2014-06-16 09:30:00,156.0,156.0,155.32,155.63,17300.0,115.4666,115.4666,114.9633,115.1927,17300.0
2014-06-16 09:40:00,155.67,155.93,155.41,155.57,12200.0,115.2223,115.4148,115.0299,115.1483,12200.0
2014-06-16 09:50:00,155.56,155.95,155.5,155.55,16800.0,115.1409,115.4296,115.0965,115.1335,16800.0
2014-06-16 10:00:00,155.6,156.09,155.4,155.9,12100.0,115.1705,115.5332,115.0225,115.3926,12100.0
2014-06-16 10:10:00,155.92,156.49,155.87,156.22,10300.0,115.4074,115.8293,115.3704,115.6294,10300.0
2014-06-16 10:20:00,156.26,156.35,156.11,156.13,13200.0,115.659,115.7257,115.548,115.5628,13200.0
2014-06-16 10:30:00,156.13,156.62,156.13,156.31,26900.0,115.5628,115.9255,115.5628,115.6961,26900.0
2014-06-16 10:40:00,156.26,156.39,156.22,156.32,5600.0,115.659,115.7553,115.6294,115.7035,5600.0
2014-06-16 10:50:00,156.35,156.35,155.99,156.05,14300.0,115.7257,115.7257,115.4592,115.5036,14300.0
2014-06-16 11:00:00,156.03,156.11,155.59,155.6,16600.0,115.4888,115.548,115.1631,115.1705,16600.0
2014-06-16 11:10:00,155.54,155.58,155.18,155.38,19200.0,115.1261,115.1557,114.8597,115.0077,19200.0
2014-06-16 11:20:00,155.34,155.57,155.29,155.56,6100.0,114.9781,115.1483,114.9411,115.1409,6100.0
2014-06-16 11:30:00,155.52,155.52,155.07,155.18,12400.0,115.1113,115.1113,114.7782,114.8597,12400.0
2014-06-16 11:40:00,155.17,155.48,155.13,155.37,7500.0,114.8523,115.0817,114.8227,115.0003,7500.0
2014-06-16 11:50:00,155.25,155.52,155.25,155.51,18700.0,114.9115,115.1113,114.9115,115.1039,18700.0
2014-06-16 12:00:00,155.51,155.91,155.48,155.91,9600.0,115.1039,115.4,115.0817,115.4,9600.0
2014-06-16 12:10:00,155.91,156.08,155.89,156.02,8100.0,115.4,115.5258,115.3852,115.4814,8100.0
2014-06-16 12:20:00,156.07,156.14,156.01,156.03,15400.0,115.5184,115.5702,115.474,115.4888,15400.0
2014-06-16 12:30:00,156.04,156.11,155.92,156.09,11300.0,115.4962,115.548,115.4074,115.5332,11300.0
2014-06-16 12:40:00,156.09,156.14,155.8,156.03,26800.0,115.5332,115.5702,115.3186,115.4888,26800.0
2014-06-16 12:50:00,156.03,156.41,156.03,156.41,8900.0,115.4888,115.7701,115.4888,115.7701,8900.0
2014-06-16 13:00:00,156.41,156.64,156.38,156.64,13300.0,115.7701,115.9403,115.7479,115.9403,13300.0
2014-06-16 13:10:00,156.63,156.79,156.58,156.76,4400.0,115.9329,116.0513,115.8959,116.0291,4400.0
2014-06-16 13:20:00,156.77,156.98,156.77,156.87,11800.0,116.0365,116.192,116.0365,116.1106,11800.0
2014-06-16 13:30:00,156.84,157.01,156.79,156.87,11900.0,116.0883,116.2142,116.0513,116.1106,11900.0
2014-06-16 13:40:00,156.87,156.92,156.69,156.69,13700.0,116.1106,116.1476,115.9773,115.9773,13700.0
2014-06-16 13:50:00,156.69,156.78,156.46,156.57,10800.0,115.9773,116.0439,115.8071,115.8885,10800.0
2014-06-16 14:00:00,156.63,156.84,156.63,156.64,10500.0,115.9329,116.0883,115.9329,115.9403,10500.0
2014-06-16 14:10:00,156.7,156.74,156.53,156.54,12800.0,115.9847,116.0143,115.8589,115.8663,12800.0
2014-06-16 14:20:00,156.54,156.79,156.53,156.68,11700.0,115.8663,116.0513,115.8589,115.9699,11700.0
2014-06-16 14:30:00,156.68,156.73,156.62,156.64,11900.0,115.9699,116.0069,115.9255,115.9403,11900.0
2014-06-16 14:40:00,156.64,156.75,156.61,156.72,11100.0,115.9403,116.0217,115.9181,115.9995,11100.0
2014-06-16 14:50:00,156.72,156.72,156.53,156.56,10800.0,115.9995,115.9995,115.8589,115.8811,10800.0
2014-06-16 15:00:00,156.55,156.55,156.38,156.49,11100.0,115.8737,115.8737,115.7479,115.8293,11100.0
2014-06-16 15:10:00,156.48,156.52,156.23,156.3,15000.0,115.8219,115.8515,115.6368,115.6887,15000.0
2014-06-16 15:20:00,156.31,156.48,156.29,156.48,14600.0,115.6961,115.8219,115.6813,115.8219,14600.0
2014-06-16 15:30:00,156.47,156.64,156.41,156.64,15000.0,115.8145,115.9403,115.7701,115.9403,15000.0
2014-06-16 15:40:00,156.64,156.71,156.6,156.62,26800.0,115.9403,115.9921,115.9107,115.9255,26800.0
2014-06-16 15:50:00,156.62,156.77,156.62,156.67,53800.0,115.9255,116.0365,115.9255,115.9625,53800.0
2014-06-17 09:30:00,156.48,156.74,155.95,155.97,16000.0,115.8219,116.0143,115.4296,115.4444,16000.0
2014-06-17 09:40:00,155.94,156.56,155.84,156.39,10000.0,115.4222,115.8811,115.3482,115.7553,10000.0
2014-06-17 09:50:00,156.41,156.68,156.28,156.38,8000.0,115.7701,115.9699,115.6739,115.7479,8000.0
2014-06-17 10:00:00,156.47,157.13,156.47,157.11,7500.0,115.8145,116.303,115.8145,116.2882,7500.0
2014-06-17 10:10:00,157.15,157.16,156.56,156.56,9900.0,116.3178,116.3252,115.8811,115.8811,9900.0
2014-06-17 10:20:00,156.62,156.75,156.44,156.65,13000.0,115.9255,116.0217,115.7923,115.9477,13000.0
2014-06-17 10:30:00,156.65,156.65,156.14,156.24,6800.0,115.9477,115.9477,115.5702,115.6442,6800.0
2014-06-17 10:40:00,156.16,156.16,155.78,155.85,5500.0,115.585,115.585,115.3038,115.3556,5500.0
2014-06-17 10:50:00,155.8,156.35,155.69,156.35,9000.0,115.3186,115.7257,115.2372,115.7257,9000.0
2014-06-17 11:00:00,156.37,156.5,156.12,156.23,10700.0,115.7405,115.8367,115.5554,115.6368,10700.0
2014-06-17 11:10:00,156.2,156.62,156.17,156.6,6300.0,115.6146,115.9255,115.5924,115.9107,6300.0
2014-06-17 11:20:00,156.61,156.71,156.53,156.68,4900.0,115.9181,115.9921,115.8589,115.9699,4900.0
2014-06-17 11:30:00,156.69,156.85,156.63,156.78,6100.0,115.9773,116.0957,115.9329,116.0439,6100.0
2014-06-17 11:40:00,156.85,156.85,156.73,156.77,3000.0,116.0957,116.0957,116.0069,116.0365,3000.0
2014-06-17 11:50:00,156.81,156.84,156.75,156.78,3500.0,116.0661,116.0883,116.0217,116.0439,3500.0
2014-06-17 12:00:00,156.77,156.79,156.71,156.77,3500.0,116.0365,116.0513,115.9921,116.0365,3500.0
2014-06-17 12:10:00,156.77,156.77,156.66,156.66,4000.0,116.0365,116.0365,115.9551,115.9551,4000.0
2014-06-17 12:20:00,156.66,156.75,156.63,156.64,2300.0,115.9551,116.0217,115.9329,115.9403,2300.0
2014-06-17 12:30:00,156.62,156.68,156.62,156.68,4900.0,115.9255,115.9699,115.9255,115.9699,4900.0
2014-06-17 12:40:00,156.71,156.87,156.71,156.85,5500.0,115.9921,116.1106,115.9921,116.0957,5500.0
2014-06-17 12:50:00,156.82,156.87,156.78,156.8,5600.0,116.0735,116.1106,116.0439,116.0587,5600.0
2014-06-17 13:00:00,156.84,156.84,156.56,156.58,4800.0,116.0883,116.0883,115.8811,115.8959,4800.0
2014-06-17 13:10:00,156.55,156.67,156.54,156.67,5000.0,115.8737,115.9625,115.8663,115.9625,5000.0
2014-06-17 13:20:00,156.63,156.67,156.48,156.48,20300.0,115.9329,115.9625,115.8219,115.8219,20300.0
2014-06-17 13:30:00,156.51,156.54,156.31,156.39,26300.0,115.8441,115.8663,115.6961,115.7553,26300.0
2014-06-17 13:40:00,156.37,156.38,155.94,156.03,42400.0,115.7405,115.7479,115.4222,115.4888,42400.0
2014-06-17 13:50:00,156.04,156.13,155.96,156.13,17100.0,115.4962,115.5628,115.437,115.5628,17100.0
2014-06-17 14:00:00,156.11,156.12,155.91,155.99,10000.0,115.548,115.5554,115.4,115.4592,10000.0
2014-06-17 14:10:00,155.97,156.06,155.97,156.02,4200.0,115.4444,115.511,115.4444,115.4814,4200.0
2014-06-17 14:20:00,156.05,156.18,156.05,156.18,5900.0,115.5036,115.5998,115.5036,115.5998,5900.0
2014-06-17 14:30:00,156.16,156.18,156.02,156.11,9800.0,115.585,115.5998,115.4814,115.548,9800.0
2014-06-17 14:40:00,156.13,156.17,156.04,156.09,13100.0,115.5628,115.5924,115.4962,115.5332,13100.0
2014-06-17 14:50:00,156.1,156.2,156.09,156.17,10900.0,115.5406,115.6146,115.5332,115.5924,10900.0
2014-06-17 15:00:00,156.2,156.25,156.07,156.07,11900.0,115.6146,115.6516,115.5184,115.5184,11900.0
2014-06-17 15:10:00,156.11,156.18,155.97,155.99,17600.0,115.548,115.5998,115.4444,115.4592,17600.0
2014-06-17 15:20:00,155.99,156.01,155.88,155.95,18300.0,115.4592,115.474,115.3778,115.4296,18300.0
2014-06-17 15:30:00,155.96,155.97,155.85,155.93,38100.0,115.437,115.4444,115.3556,115.4148,38100.0
2014-06-17 15:40:00,155.94,156.11,155.94,156.01,29400.0,115.4222,115.548,115.4222,115.474,29400.0
2014-06-17 15:50:00,156.02,156.02,155.82,155.94,72300.0,115.4814,115.4814,115.3334,115.4222,72300.0
2014-06-18 09:30:00,156.25,156.36,155.0,155.02,25200.0,115.6516,115.7331,114.7264,114.7412,25200.0
2014-06-18 09:40:00,155.16,155.98,155.1,155.85,8600.0,114.8449,115.4518,114.8005,115.3556,8600.0
2014-06-18 09:50:00,155.71,156.25,155.6,156.23,8000.0,115.252,115.6516,115.1705,115.6368,8000.0
2014-06-18 10:00:00,156.18,156.4,155.78,155.83,8400.0,115.5998,115.7627,115.3038,115.3408,8400.0
2014-06-18 10:10:00,155.77,156.0,155.61,155.68,13800.0,115.2964,115.4666,115.1779,115.2297,13800.0
2014-06-18 10:20:00,155.67,155.68,155.33,155.51,12800.0,115.2223,115.2297,114.9707,115.1039,12800.0
2014-06-18 10:30:00,155.53,155.59,155.32,155.39,7500.0,115.1187,115.1631,114.9633,115.0151,7500.0
2014-06-18 10:40:00,155.34,155.42,155.27,155.27,2500.0,114.9781,115.0373,114.9263,114.9263,2500.0
2014-06-18 10:50:00,155.33,155.36,155.09,155.09,8100.0,114.9707,114.9929,114.793,114.793,8100.0
2014-06-18 11:00:00,155.05,155.36,155.01,155.36,6900.0,114.7634,114.9929,114.7338,114.9929,6900.0
2014-06-18 11:10:00,155.38,155.41,155.29,155.36,29700.0,115.0077,115.0299,114.9411,114.9929,29700.0
2014-06-18 11:20:00,155.33,155.37,155.25,155.25,5700.0,114.9707,115.0003,114.9115,114.9115,5700.0
2014-06-18 11:30:00,155.25,155.36,155.22,155.32,5100.0,114.9115,114.9929,114.8893,114.9633,5100.0
2014-06-18 11:40:00,155.36,155.56,155.36,155.46,6300.0,114.9929,115.1409,114.9929,115.0669,6300.0
2014-06-18 11:50:00,155.45,155.48,155.28,155.32,4600.0,115.0595,115.0817,114.9337,114.9633,4600.0
2014-06-18 12:00:00,155.29,155.44,155.22,155.41,5100.0,114.9411,115.0521,114.8893,115.0299,5100.0
2014-06-18 12:10:00,155.42,155.42,155.23,155.4,5800.0,115.0373,115.0373,114.8967,115.0225,5800.0
2014-06-18 12:20:00,155.41,155.43,155.26,155.34,8600.0,115.0299,115.0447,114.9189,114.9781,8600.0
2014-06-18 12:30:00,155.3,155.37,155.3,155.34,2500.0,114.9485,115.0003,114.9485,114.9781,2500.0
2014-06-18 12:40:00,155.39,155.54,155.37,155.52,3800.0,115.0151,115.1261,115.0003,115.1113,3800.0
2014-06-18 12:50:00,155.61,155.62,155.48,155.52,3400.0,115.1779,115.1853,115.0817,115.1113,3400.0
2014-06-18 13:00:00,155.51,155.55,155.44,155.48,9900.0,115.1039,115.1335,115.0521,115.0817,9900.0
2014-06-18 13:10:00,155.49,155.56,155.46,155.54,4300.0,115.0891,115.1409,115.0669,115.1261,4300.0
2014-06-18 13:20:00,155.55,155.69,155.53,155.53,6000.0,115.1335,115.2372,115.1187,115.1187,6000.0
2014-06-18 13:30:00,155.53,155.56,155.25,155.32,7800.0,115.1187,115.1409,114.9115,114.9633,7800.0
2014-06-18 13:40:00,155.34,155.38,155.28,155.32,3700.0,114.9781,115.0077,114.9337,114.9633,3700.0
2014-06-18 13:50:00,155.37,155.48,155.33,155.39,10200.0,115.0003,115.0817,114.9707,115.0151,10200.0
2014-06-18 14:00:00,155.3,155.7,155.1,155.64,48000.0,114.9485,115.2446,114.8005,115.2001,48000.0
2014-06-18 14:10:00,155.78,156.07,155.76,155.76,12700.0,115.3038,115.5184,115.289,115.289,12700.0
2014-06-18 14:20:00,155.82,155.98,155.82,155.98,7600.0,115.3334,115.4518,115.3334,115.4518,7600.0
2014-06-18 14:30:00,155.98,156.27,155.95,156.06,32400.0,115.4518,115.6664,115.4296,115.511,32400.0
2014-06-18 14:40:00,156.07,156.07,155.87,156.02,9200.0,115.5184,115.5184,115.3704,115.4814,9200.0
2014-06-18 14:50:00,156.02,156.35,156.0,156.24,16100.0,115.4814,115.7257,115.4666,115.6442,16100.0
2014-06-18 15:00:00,156.25,156.44,156.17,156.39,34100.0,115.6516,115.7923,115.5924,115.7553,34100.0
2014-06-18 15:10:00,156.37,156.53,156.22,156.48,19100.0,115.7405,115.8589,115.6294,115.8219,19100.0
2014-06-18 15:20:00,156.47,156.51,156.31,156.45,20300.0,115.8145,115.8441,115.6961,115.7997,20300.0
2014-06-18 15:30:00,156.45,156.75,156.45,156.73,22600.0,115.7997,116.0217,115.7997,116.0069,22600.0
2014-06-18 15:40:00,156.78,157.04,156.72,156.87,34500.0,116.0439,116.2364,115.9995,116.1106,34500.0
2014-06-18 15:50:00,156.88,156.89,156.58,156.8,61900.0,116.118,116.1254,115.8959,116.0587,61900.0
2014-06-19 09:30:00,156.5,156.91,156.0,156.08,71000.0,115.8367,116.1402,115.4666,115.5258,71000.0
2014-06-19 09:40:00,156.06,156.48,155.6,155.69,56400.0,115.511,115.8219,115.1705,115.2372,56400.0
2014-06-19 09:50:00,155.69,156.4,155.17,155.83,131000.0,115.2372,115.7627,114.8523,115.3408,131000.0
2014-06-19 10:00:00,155.84,156.38,155.8,156.35,46200.0,115.3482,115.7479,115.3186,115.7257,46200.0
2014-06-19 10:10:00,156.33,156.72,156.31,156.68,42300.0,115.7109,115.9995,115.6961,115.9699,42300.0
2014-06-19 10:20:00,156.67,156.87,156.48,156.75,201800.0,115.9625,116.1106,115.8219,116.0217,201800.0
2014-06-19 10:30:00,156.78,156.84,156.4,156.62,104000.0,116.0439,116.0883,115.7627,115.9255,104000.0
2014-06-19 10:40:00,156.61,156.66,156.14,156.15,103100.0,115.9181,115.9551,115.5702,115.5776,103100.0
2014-06-19 10:50:00,156.2,156.2,155.84,155.91,17000.0,115.6146,115.6146,115.3482,115.4,17000.0
2014-06-19 11:00:00,155.96,156.2,155.94,156.11,21700.0,115.437,115.6146,115.4222,115.548,21700.0
2014-06-19 11:10:00,156.15,156.34,155.73,155.77,22300.0,115.5776,115.7183,115.2668,115.2964,22300.0
2014-06-19 11:20:00,155.76,156.24,155.59,156.14,73000.0,115.289,115.6442,115.1631,115.5702,73000.0
2014-06-19 11:30:00,156.12,156.24,155.84,155.9,38400.0,115.5554,115.6442,115.3482,115.3926,38400.0
2014-06-19 11:40:00,155.9,156.23,155.74,156.11,45200.0,115.3926,115.6368,115.2742,115.548,45200.0
2014-06-19 11:50:00,156.1,156.27,156.04,156.27,7800.0,115.5406,115.6664,115.4962,115.6664,7800.0
2014-06-19 12:00:00,156.38,156.5,156.33,156.46,9900.0,115.7479,115.8367,115.7109,115.8071,9900.0
2014-06-19 12:10:00,156.44,156.44,156.32,156.38,4200.0,115.7923,115.7923,115.7035,115.7479,4200.0
2014-06-19 12:20:00,156.35,156.35,156.17,156.2,7200.0,115.7257,115.7257,115.5924,115.6146,7200.0
2014-06-19 12:30:00,156.18,156.22,156.1,156.2,4800.0,115.5998,115.6294,115.5406,115.6146,4800.0
2014-06-19 12:40:00,156.26,156.27,156.13,156.13,2600.0,115.659,115.6664,115.5628,115.5628,2600.0
2014-06-19 12:50:00,156.16,156.19,156.08,156.14,4300.0,115.585,115.6072,115.5258,115.5702,4300.0
2014-06-19 13:00:00,156.12,156.21,156.08,156.18,5300.0,115.5554,115.622,115.5258,115.5998,5300.0
2014-06-19 13:10:00,156.21,156.21,155.99,156.0,6800.0,115.622,115.622,115.4592,115.4666,6800.0
2014-06-19 13:20:00,155.98,156.14,155.93,156.13,3400.0,115.4518,115.5702,115.4148,115.5628,3400.0
2014-06-19 13:30:00,156.1,156.16,155.97,156.07,6300.0,115.5406,115.585,115.4444,115.5184,6300.0
2014-06-19 13:40:00,156.08,156.26,156.07,156.22,4900.0,115.5258,115.659,115.5184,115.6294,4900.0
2014-06-19 13:50:00,156.23,156.28,156.11,156.21,14800.0,115.6368,115.6739,115.548,115.622,14800.0
2014-06-19 14:00:00,156.22,156.25,156.19,156.19,7400.0,115.6294,115.6516,115.6072,115.6072,7400.0
2014-06-19 14:10:00,156.19,156.3,156.19,156.24,10200.0,115.6072,115.6887,115.6072,115.6442,10200.0
2014-06-19 14:20:00,156.24,156.31,156.2,156.26,13800.0,115.6442,115.6961,115.6146,115.659,13800.0
2014-06-19 14:30:00,156.23,156.3,156.13,156.29,15800.0,115.6368,115.6887,115.5628,115.6813,15800.0
2014-06-19 14:40:00,156.26,156.36,156.23,156.32,14200.0,115.659,115.7331,115.6368,115.7035,14200.0
2014-06-19 14:50:00,156.29,156.29,156.15,156.21,19800.0,115.6813,115.6813,115.5776,115.622,19800.0
2014-06-19 15:00:00,156.18,156.47,156.17,156.43,16500.0,115.5998,115.8145,115.5924,115.7849,16500.0
2014-06-19 15:10:00,156.44,156.55,156.42,156.53,15900.0,115.7923,115.8737,115.7775,115.8589,15900.0
2014-06-19 15:20:00,156.5,156.8,156.5,156.73,20400.0,115.8367,116.0587,115.8367,116.0069,20400.0
2014-06-19 15:30:00,156.75,156.86,156.7,156.83,35000.0,116.0217,116.1032,115.9847,116.0809,35000.0
2014-06-19 15:40:00,156.83,157.02,156.81,157.0,42100.0,116.0809,116.2216,116.0661,116.2068,42100.0
2014-06-19 15:50:00,157.01,157.07,156.96,157.01,76800.0,116.2142,116.2586,116.1772,116.2142,76800.0
2014-06-20 09:30:00,157.54,157.54,157.03,157.31,195000.0,116.6065,116.6065,116.229,116.4362,195000.0
2014-06-20 09:40:00,157.4,157.43,157.07,157.43,11000.0,116.5028,116.525,116.2586,116.525,11000.0
2014-06-20 09:50:00,157.39,158.0,157.39,157.96,34800.0,116.4954,116.9469,116.4954,116.9173,34800.0
2014-06-20 10:00:00,157.99,158.1,157.84,157.97,24000.0,116.9395,117.021,116.8285,116.9247,24000.0
2014-06-20 10:10:00,158.07,158.41,158.0,158.34,21200.0,116.9988,117.2504,116.9469,117.1986,21200.0
2014-06-20 10:20:00,158.36,158.47,158.27,158.34,12000.0,117.2134,117.2948,117.1468,117.1986,12000.0
2014-06-20 10:30:00,158.4,158.4,158.23,158.32,5100.0,117.243,117.243,117.1172,117.1838,5100.0
2014-06-20 10:40:00,158.34,158.39,158.27,158.3,19000.0,117.1986,117.2356,117.1468,117.169,19000.0
2014-06-20 10:50:00,158.26,158.4,158.2,158.31,13800.0,117.1394,117.243,117.095,117.1764,13800.0
2014-06-20 11:00:00,158.35,158.55,158.3,158.54,17000.0,117.206,117.354,117.169,117.3466,17000.0
2014-06-20 11:10:00,158.52,158.75,158.52,158.75,15900.0,117.3318,117.5021,117.3318,117.5021,15900.0
2014-06-20 11:20:00,158.75,158.82,158.64,158.71,15100.0,117.5021,117.5539,117.4207,117.4725,15100.0
2014-06-20 11:30:00,158.7,158.74,158.59,158.63,6700.0,117.4651,117.4947,117.3836,117.4133,6700.0
2014-06-20 11:40:00,158.63,158.65,158.59,158.6,7500.0,117.4133,117.4281,117.3836,117.391,7500.0
2014-06-20 11:50:00,158.62,158.69,158.53,158.61,5900.0,117.4059,117.4577,117.3392,117.3984,5900.0
2014-06-20 12:00:00,158.66,158.69,158.53,158.54,6400.0,117.4355,117.4577,117.3392,117.3466,6400.0
2014-06-20 12:10:00,158.54,158.56,158.37,158.41,20800.0,117.3466,117.3614,117.2208,117.2504,20800.0
2014-06-20 12:20:00,158.46,158.57,158.36,158.4,13900.0,117.2874,117.3688,117.2134,117.243,13900.0
2014-06-20 12:30:00,158.41,158.54,158.37,158.37,9900.0,117.2504,117.3466,117.2208,117.2208,9900.0
2014-06-20 12:40:00,158.38,158.43,158.19,158.3,6500.0,117.2282,117.2652,117.0876,117.169,6500.0
2014-06-20 12:50:00,158.26,158.29,158.24,158.25,2200.0,117.1394,117.1616,117.1246,117.132,2200.0
2014-06-20 13:00:00,158.26,158.27,158.07,158.08,5800.0,117.1394,117.1468,116.9988,117.0062,5800.0
2014-06-20 13:10:00,158.08,158.1,158.0,158.09,3300.0,117.0062,117.021,116.9469,117.0136,3300.0
2014-06-20 13:20:00,158.02,158.15,157.91,158.15,4300.0,116.9617,117.058,116.8803,117.058,4300.0
2014-06-20 13:30:00,158.15,158.19,158.11,158.19,4100.0,117.058,117.0876,117.0284,117.0876,4100.0
2014-06-20 13:40:00,158.19,158.23,158.13,158.23,6200.0,117.0876,117.1172,117.0432,117.1172,6200.0
2014-06-20 13:50:00,158.22,158.29,158.18,158.18,6800.0,117.1098,117.1616,117.0802,117.0802,6800.0
2014-06-20 14:00:00,158.2,158.2,158.1,158.14,4600.0,117.095,117.095,117.021,117.0506,4600.0
2014-06-20 14:10:00,158.15,158.38,158.15,158.38,10500.0,117.058,117.2282,117.058,117.2282,10500.0
2014-06-20 14:20:00,158.38,158.43,158.35,158.35,4200.0,117.2282,117.2652,117.206,117.206,4200.0
2014-06-20 14:30:00,158.35,158.39,158.27,158.31,7300.0,117.206,117.2356,117.1468,117.1764,7300.0
2014-06-20 14:40:00,158.33,158.41,158.28,158.38,10700.0,117.1912,117.2504,117.1542,117.2282,10700.0
2014-06-20 14:50:00,158.34,158.45,158.33,158.4,9100.0,117.1986,117.28,117.1912,117.243,9100.0
2014-06-20 15:00:00,158.42,158.47,158.37,158.43,15300.0,117.2578,117.2948,117.2208,117.2652,15300.0
2014-06-20 15:10:00,158.43,158.64,158.43,158.55,27600.0,117.2652,117.4207,117.2652,117.354,27600.0
2014-06-20 15:20:00,158.55,158.55,158.4,158.5,25900.0,117.354,117.354,117.243,117.317,25900.0
2014-06-20 15:30:00,158.52,158.62,158.43,158.51,40500.0,117.3318,117.4059,117.2652,117.3244,40500.0
2014-06-20 15:40:00,158.53,158.56,158.4,158.48,37500.0,117.3392,117.3614,117.243,117.3022,37500.0
2014-06-20 15:50:00,158.49,158.62,158.47,158.54,84300.0,117.3096,117.4059,117.2948,117.3466,84300.0
2014-06-23 09:30:00,159.17,159.23,158.43,158.74,34500.0,117.8129,117.8574,117.2652,117.4947,34500.0
2014-06-23 09:40:00,158.83,158.88,157.9,158.3,18600.0,117.5613,117.5983,116.8729,117.169,18600.0
2014-06-23 09:50:00,158.14,158.5,158.05,158.22,12000.0,117.0506,117.317,116.984,117.1098,12000.0
2014-06-23 10:00:00,158.23,158.8,158.23,158.59,17500.0,117.1172,117.5391,117.1172,117.3836,17500.0
2014-06-23 10:10:00,158.59,158.6,158.19,158.3,16900.0,117.3836,117.391,117.0876,117.169,16900.0
2014-06-23 10:20:00,158.26,158.41,158.06,158.06,8500.0,117.1394,117.2504,116.9914,116.9914,8500.0
2014-06-23 10:30:00,158.14,158.18,158.01,158.06,8800.0,117.0506,117.0802,116.9543,116.9914,8800.0
2014-06-23 10:40:00,158.07,158.23,158.05,158.11,10600.0,116.9988,117.1172,116.984,117.0284,10600.0
2014-06-23 10:50:00,158.12,158.23,158.08,158.15,13000.0,117.0358,117.1172,117.0062,117.058,13000.0
2014-06-23 11:00:00,158.15,158.21,158.05,158.08,9000.0,117.058,117.1024,116.984,117.0062,9000.0
2014-06-23 11:10:00,158.03,158.26,158.03,158.09,10900.0,116.9692,117.1394,116.9692,117.0136,10900.0
2014-06-23 11:20:00,158.1,158.12,157.81,157.87,19300.0,117.021,117.0358,116.8063,116.8507,19300.0
2014-06-23 11:30:00,157.91,158.0,157.89,158.0,7900.0,116.8803,116.9469,116.8655,116.9469,7900.0
2014-06-23 11:40:00,158.0,158.0,157.91,158.0,9600.0,116.9469,116.9469,116.8803,116.9469,9600.0
2014-06-23 11:50:00,158.0,158.0,157.78,157.86,5000.0,116.9469,116.9469,116.7841,116.8433,5000.0
2014-06-23 12:00:00,157.84,157.88,157.75,157.87,6100.0,116.8285,116.8581,116.7619,116.8507,6100.0
2014-06-23 12:10:00,157.86,157.92,157.83,157.88,6300.0,116.8433,116.8877,116.8211,116.8581,6300.0
2014-06-23 12:20:00,157.86,157.96,157.71,157.77,15500.0,116.8433,116.9173,116.7323,116.7767,15500.0
2014-06-23 12:30:00,157.78,157.98,157.78,157.98,8600.0,116.7841,116.9321,116.7841,116.9321,8600.0
2014-06-23 12:40:00,157.97,158.02,157.77,157.82,11600.0,116.9247,116.9617,116.7767,116.8137,11600.0
2014-06-23 12:50:00,157.82,157.82,157.5,157.53,17700.0,116.8137,116.8137,116.5769,116.5991,17700.0
2014-06-23 13:00:00,157.54,157.79,157.54,157.75,11000.0,116.6065,116.7915,116.6065,116.7619,11000.0
2014-06-23 13:10:00,157.74,157.75,157.57,157.61,5600.0,116.7545,116.7619,116.6287,116.6583,5600.0
2014-06-23 13:20:00,157.59,157.75,157.59,157.71,10100.0,116.6435,116.7619,116.6435,116.7323,10100.0
2014-06-23 13:30:00,157.72,157.83,157.64,157.82,13300.0,116.7397,116.8211,116.6805,116.8137,13300.0
2014-06-23 13:40:00,157.81,157.85,157.73,157.73,8900.0,116.8063,116.8359,116.7471,116.7471,8900.0
2014-06-23 13:50:00,157.76,157.93,157.64,157.86,48900.0,116.7693,116.8951,116.6805,116.8433,48900.0
2014-06-23 14:00:00,157.85,157.9,157.75,157.79,13500.0,116.8359,116.8729,116.7619,116.7915,13500.0
2014-06-23 14:10:00,157.8,158.0,157.78,157.93,14100.0,116.7989,116.9469,116.7841,116.8951,14100.0
2014-06-23 14:20:00,157.9,158.02,157.85,157.9,9300.0,116.8729,116.9617,116.8359,116.8729,9300.0
2014-06-23 14:30:00,157.9,157.94,157.58,157.59,16800.0,116.8729,116.9025,116.6361,116.6435,16800.0
2014-06-23 14:40:00,157.6,157.65,157.53,157.59,11700.0,116.6509,116.6879,116.5991,116.6435,11700.0
2014-06-23 14:50:00,157.53,157.66,157.53,157.66,9100.0,116.5991,116.6953,116.5991,116.6953,9100.0
2014-06-23 15:00:00,157.64,157.68,157.59,157.63,15300.0,116.6805,116.7101,116.6435,116.6731,15300.0
2014-06-23 15:10:00,157.64,157.75,157.59,157.6,11400.0,116.6805,116.7619,116.6435,116.6509,11400.0
2014-06-23 15:20:00,157.58,157.59,157.4,157.4,10300.0,116.6361,116.6435,116.5028,116.5028,10300.0
2014-06-23 15:30:00,157.4,157.49,157.37,157.38,18700.0,116.5028,116.5695,116.4806,116.488,18700.0
2014-06-23 15:40:00,157.38,157.59,157.37,157.55,31300.0,116.488,116.6435,116.4806,116.6139,31300.0
2014-06-23 15:50:00,157.55,157.59,157.48,157.5,52100.0,116.6139,116.6435,116.5621,116.5769,52100.0
2014-06-24 09:30:00,157.21,157.97,157.16,157.74,14800.0,116.3622,116.9247,116.3252,116.7545,14800.0
2014-06-24 09:40:00,157.71,158.28,157.66,158.2,17900.0,116.7323,117.1542,116.6953,117.095,17900.0
2014-06-24 09:50:00,158.24,158.43,158.02,158.13,12700.0,117.1246,117.2652,116.9617,117.0432,12700.0
2014-06-24 10:00:00,158.1,158.65,157.97,158.45,16100.0,117.021,117.4281,116.9247,117.28,16100.0
2014-06-24 10:10:00,158.53,158.55,158.17,158.31,11300.0,117.3392,117.354,117.0728,117.1764,11300.0
2014-06-24 10:20:00,158.31,158.33,158.09,158.24,19200.0,117.1764,117.1912,117.0136,117.1246,19200.0
2014-06-24 10:30:00,158.32,158.6,158.24,158.54,16500.0,117.1838,117.391,117.1246,117.3466,16500.0
2014-06-24 10:40:00,158.48,158.6,158.44,158.53,11300.0,117.3022,117.391,117.2726,117.3392,11300.0
2014-06-24 10:50:00,158.52,158.79,158.51,158.79,14900.0,117.3318,117.5317,117.3244,117.5317,14900.0
2014-06-24 11:00:00,158.75,158.99,158.75,158.98,20400.0,117.5021,117.6797,117.5021,117.6723,20400.0
2014-06-24 11:10:00,158.98,159.23,158.91,159.23,22600.0,117.6723,117.8574,117.6205,117.8574,22600.0
2014-06-24 11:20:00,159.26,159.26,159.07,159.17,10600.0,117.8796,117.8796,117.7389,117.8129,10600.0
2014-06-24 11:30:00,159.19,159.29,159.14,159.14,12500.0,117.8277,117.9018,117.7907,117.7907,12500.0
2014-06-24 11:40:00,159.15,159.2,159.08,159.19,4800.0,117.7981,117.8351,117.7463,117.8277,4800.0
2014-06-24 11:50:00,159.2,159.26,159.14,159.16,9700.0,117.8351,117.8796,117.7907,117.8055,9700.0
2014-06-24 12:00:00,159.14,159.22,159.06,159.07,12400.0,117.7907,117.85,117.7315,117.7389,12400.0
2014-06-24 12:10:00,159.04,159.04,158.75,158.75,4100.0,117.7167,117.7167,117.5021,117.5021,4100.0
2014-06-24 12:20:00,158.73,158.74,158.54,158.6,6400.0,117.4873,117.4947,117.3466,117.391,6400.0
2014-06-24 12:30:00,158.57,158.68,158.5,158.53,3400.0,117.3688,117.4503,117.317,117.3392,3400.0
2014-06-24 12:40:00,158.5,158.52,158.33,158.4,2400.0,117.317,117.3318,117.1912,117.243,2400.0
2014-06-24 12:50:00,158.41,158.41,158.1,158.14,4200.0,117.2504,117.2504,117.021,117.0506,4200.0
2014-06-24 13:00:00,158.1,158.14,157.75,157.8,7500.0,117.021,117.0506,116.7619,116.7989,7500.0
2014-06-24 13:10:00,157.85,157.87,157.59,157.73,33500.0,116.8359,116.8507,116.6435,116.7471,33500.0
2014-06-24 13:20:00,157.72,157.97,157.67,157.95,15100.0,116.7397,116.9247,116.7027,116.9099,15100.0
2014-06-24 13:30:00,157.89,158.08,157.87,158.08,26700.0,116.8655,117.0062,116.8507,117.0062,26700.0
2014-06-24 13:40:00,158.09,158.16,157.7,157.7,28700.0,117.0136,117.0654,116.7249,116.7249,28700.0
2014-06-24 13:50:00,157.73,157.75,157.55,157.56,8300.0,116.7471,116.7619,116.6139,116.6213,8300.0
2014-06-24 14:00:00,157.55,157.72,157.5,157.55,7600.0,116.6139,116.7397,116.5769,116.6139,7600.0
2014-06-24 14:10:00,157.56,157.69,157.5,157.5,4900.0,116.6213,116.7175,116.5769,116.5769,4900.0
2014-06-24 14:20:00,157.5,157.61,157.26,157.34,12300.0,116.5769,116.6583,116.3992,116.4584,12300.0
2014-06-24 14:30:00,157.34,157.4,157.19,157.27,17900.0,116.4584,116.5028,116.3474,116.4066,17900.0
2014-06-24 14:40:00,157.26,157.42,157.24,157.42,8300.0,116.3992,116.5176,116.3844,116.5176,8300.0
2014-06-24 14:50:00,157.33,157.42,157.19,157.26,12300.0,116.451,116.5176,116.3474,116.3992,12300.0
2014-06-24 15:00:00,157.21,157.23,157.0,157.0,21900.0,116.3622,116.377,116.2068,116.2068,21900.0
2014-06-24 15:10:00,157.0,157.05,156.81,156.81,17600.0,116.2068,116.2438,116.0661,116.0661,17600.0
2014-06-24 15:20:00,156.76,156.87,156.6,156.69,20600.0,116.0291,116.1106,115.9107,115.9773,20600.0
2014-06-24 15:30:00,156.66,156.8,156.23,156.24,30000.0,115.9551,116.0587,115.6368,115.6442,30000.0
2014-06-24 15:40:00,156.24,156.69,156.24,156.63,18800.0,115.6442,115.9773,115.6442,115.9329,18800.0
2014-06-24 15:50:00,156.62,156.67,156.36,156.41,62100.0,115.9255,115.9625,115.7331,115.7701,62100.0
2014-06-25 09:30:00,156.12,156.98,156.1,156.73,22100.0,115.5554,116.192,115.5406,116.0069,22100.0
2014-06-25 09:40:00,156.8,157.2,156.44,156.65,29000.0,116.0587,116.3548,115.7923,115.9477,29000.0
2014-06-25 09:50:00,156.72,157.01,156.6,156.6,16700.0,115.9995,116.2142,115.9107,115.9107,16700.0
2014-06-25 10:00:00,156.58,157.0,156.34,156.62,12300.0,115.8959,116.2068,115.7183,115.9255,12300.0
2014-06-25 10:10:00,156.6,157.08,156.56,156.63,29300.0,115.9107,116.266,115.8811,115.9329,29300.0
2014-06-25 10:20:00,156.65,156.87,156.41,156.62,8600.0,115.9477,116.1106,115.7701,115.9255,8600.0
2014-06-25 10:30:00,156.55,156.8,156.41,156.57,7500.0,115.8737,116.0587,115.7701,115.8885,7500.0
2014-06-25 10:40:00,156.52,156.86,156.5,156.8,12300.0,115.8515,116.1032,115.8367,116.0587,12300.0
2014-06-25 10:50:00,156.82,157.39,156.81,157.39,11600.0,116.0735,116.4954,116.0661,116.4954,11600.0
2014-06-25 11:00:00,157.36,157.42,156.93,156.93,11800.0,116.4732,116.5176,116.155,116.155,11800.0
2014-06-25 11:10:00,156.87,157.04,156.44,156.55,7900.0,116.1106,116.2364,115.7923,115.8737,7900.0
2014-06-25 11:20:00,156.51,156.97,156.51,156.66,11000.0,115.8441,116.1846,115.8441,115.9551,11000.0
2014-06-25 11:30:00,156.67,156.81,156.48,156.51,13700.0,115.9625,116.0661,115.8219,115.8441,13700.0
2014-06-25 11:40:00,156.51,156.74,156.4,156.44,9300.0,115.8441,116.0143,115.7627,115.7923,9300.0
2014-06-25 11:50:00,156.42,156.55,156.33,156.54,6000.0,115.7775,115.8737,115.7109,115.8663,6000.0
2014-06-25 12:00:00,156.52,156.59,156.32,156.45,5300.0,115.8515,115.9033,115.7035,115.7997,5300.0
2014-06-25 12:10:00,156.41,156.5,156.29,156.4,7100.0,115.7701,115.8367,115.6813,115.7627,7100.0
2014-06-25 12:20:00,156.36,156.41,156.15,156.21,18900.0,115.7331,115.7701,115.5776,115.622,18900.0
2014-06-25 12:30:00,156.16,156.28,156.08,156.28,24800.0,115.585,115.6739,115.5258,115.6739,24800.0
2014-06-25 12:40:00,156.27,156.42,156.09,156.13,7800.0,115.6664,115.7775,115.5332,115.5628,7800.0
2014-06-25 12:50:00,156.11,156.22,156.06,156.19,5600.0,115.548,115.6294,115.511,115.6072,5600.0
2014-06-25 13:00:00,156.16,156.59,156.16,156.46,6900.0,115.585,115.9033,115.585,115.8071,6900.0
2014-06-25 13:10:00,156.43,156.47,156.29,156.33,8000.0,115.7849,115.8145,115.6813,115.7109,8000.0
2014-06-25 13:20:00,156.31,156.51,156.3,156.35,13700.0,115.6961,115.8441,115.6887,115.7257,13700.0
2014-06-25 13:30:00,156.36,156.5,156.36,156.4,12900.0,115.7331,115.8367,115.7331,115.7627,12900.0
2014-06-25 13:40:00,156.47,156.53,156.43,156.53,5900.0,115.8145,115.8589,115.7849,115.8589,5900.0
2014-06-25 13:50:00,156.56,156.85,156.51,156.76,7200.0,115.8811,116.0957,115.8441,116.0291,7200.0
2014-06-25 14:00:00,156.76,156.81,156.6,156.71,9800.0,116.0291,116.0661,115.9107,115.9921,9800.0
2014-06-25 14:10:00,156.71,156.82,156.67,156.74,4800.0,115.9921,116.0735,115.9625,116.0143,4800.0
2014-06-25 14:20:00,156.78,156.96,156.78,156.94,6000.0,116.0439,116.1772,116.0439,116.1624,6000.0
2014-06-25 14:30:00,156.96,157.05,156.89,157.03,6000.0,116.1772,116.2438,116.1254,116.229,6000.0
2014-06-25 14:40:00,157.06,157.12,156.91,156.99,13200.0,116.2512,116.2956,116.1402,116.1994,13200.0
2014-06-25 14:50:00,156.99,157.09,156.96,156.96,6100.0,116.1994,116.2734,116.1772,116.1772,6100.0
2014-06-25 15:00:00,156.91,156.95,156.82,156.93,9400.0,116.1402,116.1698,116.0735,116.155,9400.0
2014-06-25 15:10:00,156.93,157.02,156.87,156.87,12600.0,116.155,116.2216,116.1106,116.1106,12600.0
2014-06-25 15:20:00,156.88,157.14,156.88,157.02,10300.0,116.118,116.3104,116.118,116.2216,10300.0
2014-06-25 15:30:00,157.07,157.25,157.0,157.2,11700.0,116.2586,116.3918,116.2068,116.3548,11700.0
2014-06-25 15:40:00,157.21,157.37,157.19,157.19,13400.0,116.3622,116.4806,116.3474,116.3474,13400.0
2014-06-25 15:50:00,157.19,157.22,157.03,157.11,27700.0,116.3474,116.3696,116.229,116.2882,27700.0
2014-06-26 09:30:00,154.98,155.9,154.98,155.5,56900.0,114.7116,115.3926,114.7116,115.0965,56900.0
2014-06-26 09:40:00,155.36,155.49,154.46,154.9,58700.0,114.9929,115.0891,114.3267,114.6524,58700.0
2014-06-26 09:50:00,154.87,154.87,154.47,154.57,48800.0,114.6302,114.6302,114.3341,114.4082,48800.0
2014-06-26 10:00:00,154.57,154.62,154.25,154.27,46200.0,114.4082,114.4452,114.1713,114.1861,46200.0
2014-06-26 10:10:00,154.27,154.36,154.06,154.27,40700.0,114.1861,114.2527,114.0307,114.1861,40700.0
2014-06-26 10:20:00,154.31,154.64,154.22,154.29,16700.0,114.2157,114.46,114.1491,114.2009,16700.0
2014-06-26 10:30:00,154.29,154.44,154.06,154.27,16000.0,114.2009,114.3119,114.0307,114.1861,16000.0
2014-06-26 10:40:00,154.25,154.52,154.12,154.35,20600.0,114.1713,114.3712,114.0751,114.2453,20600.0
2014-06-26 10:50:00,154.43,154.56,154.19,154.36,17100.0,114.3045,114.4008,114.1269,114.2527,17100.0
2014-06-26 11:00:00,154.38,155.06,154.37,154.69,25800.0,114.2675,114.7708,114.2601,114.497,25800.0
2014-06-26 11:10:00,154.69,154.69,154.3,154.43,16600.0,114.497,114.497,114.2083,114.3045,16600.0
2014-06-26 11:20:00,154.43,154.84,154.43,154.65,6100.0,114.3045,114.608,114.3045,114.4674,6100.0
2014-06-26 11:30:00,154.66,154.82,154.33,154.74,14600.0,114.4748,114.5932,114.2305,114.534,14600.0
2014-06-26 11:40:00,154.65,154.82,154.63,154.67,7800.0,114.4674,114.5932,114.4526,114.4822,7800.0
2014-06-26 11:50:00,154.68,154.81,154.49,154.81,14200.0,114.4896,114.5858,114.3489,114.5858,14200.0
2014-06-26 12:00:00,154.85,154.87,154.64,154.75,7800.0,114.6154,114.6302,114.46,114.5414,7800.0
2014-06-26 12:10:00,154.78,155.04,154.72,154.89,20400.0,114.5636,114.756,114.5192,114.645,20400.0
2014-06-26 12:20:00,154.87,154.97,154.73,154.82,8200.0,114.6302,114.7042,114.5266,114.5932,8200.0
2014-06-26 12:30:00,154.85,154.92,154.68,154.71,18900.0,114.6154,114.6672,114.4896,114.5118,18900.0
2014-06-26 12:40:00,154.7,154.74,154.57,154.6,6700.0,114.5044,114.534,114.4082,114.4304,6700.0
2014-06-26 12:50:00,154.57,154.65,154.47,154.47,12300.0,114.4082,114.4674,114.3341,114.3341,12300.0
2014-06-26 13:00:00,154.5,154.84,154.5,154.77,9900.0,114.3563,114.608,114.3563,114.5562,9900.0
2014-06-26 13:10:00,154.79,154.81,154.67,154.73,6300.0,114.571,114.5858,114.4822,114.5266,6300.0
2014-06-26 13:20:00,154.7,154.93,154.7,154.82,23800.0,114.5044,114.6746,114.5044,114.5932,23800.0
2014-06-26 13:30:00,154.86,154.9,154.69,154.86,13700.0,114.6228,114.6524,114.497,114.6228,13700.0
2014-06-26 13:40:00,154.87,154.93,154.73,154.88,17700.0,114.6302,114.6746,114.5266,114.6376,17700.0
2014-06-26 13:50:00,154.88,154.88,154.56,154.57,16000.0,114.6376,114.6376,114.4008,114.4082,16000.0
2014-06-26 14:00:00,154.56,154.78,154.56,154.75,17300.0,114.4008,114.5636,114.4008,114.5414,17300.0
2014-06-26 14:10:00,154.77,154.87,154.59,154.62,25800.0,114.5562,114.6302,114.423,114.4452,25800.0
2014-06-26 14:20:00,154.66,154.8,154.62,154.77,20600.0,114.4748,114.5784,114.4452,114.5562,20600.0
2014-06-26 14:30:00,154.77,154.97,154.72,154.92,12600.0,114.5562,114.7042,114.5192,114.6672,12600.0
2014-06-26 14:40:00,154.95,154.99,154.8,154.89,18000.0,114.6894,114.719,114.5784,114.645,18000.0
2014-06-26 14:50:00,154.85,154.95,154.85,154.89,12500.0,114.6154,114.6894,114.6154,114.645,12500.0
2014-06-26 15:00:00,154.9,155.05,154.85,155.02,30700.0,114.6524,114.7634,114.6154,114.7412,30700.0
2014-06-26 15:10:00,154.97,155.07,154.84,154.89,14900.0,114.7042,114.7782,114.608,114.645,14900.0
2014-06-26 15:20:00,154.93,154.95,154.82,154.84,17900.0,114.6746,114.6894,114.5932,114.608,17900.0
2014-06-26 15:30:00,154.83,154.96,154.76,154.92,27800.0,114.6006,114.6968,114.5488,114.6672,27800.0
2014-06-26 15:40:00,154.93,154.97,154.81,154.92,41400.0,114.6746,114.7042,114.5858,114.6672,41400.0
2014-06-26 15:50:00,154.96,155.05,154.86,155.02,68000.0,114.6968,114.7634,114.6228,114.7412,68000.0
2014-06-27 09:30:00,154.99,155.2,154.49,155.12,36300.0,114.719,114.8745,114.3489,114.8153,36300.0
2014-06-27 09:40:00,155.15,155.41,154.97,155.34,19600.0,114.8375,115.0299,114.7042,114.9781,19600.0
2014-06-27 09:50:00,155.34,155.34,154.51,154.65,13000.0,114.9781,114.9781,114.3637,114.4674,13000.0
2014-06-27 10:00:00,154.65,154.78,154.4,154.75,26400.0,114.4674,114.5636,114.2823,114.5414,26400.0
2014-06-27 10:10:00,154.81,155.09,154.59,154.59,17600.0,114.5858,114.793,114.423,114.423,17600.0
2014-06-27 10:20:00,154.54,155.02,154.54,154.84,12100.0,114.386,114.7412,114.386,114.608,12100.0
2014-06-27 10:30:00,154.92,155.1,154.77,155.05,10200.0,114.6672,114.8005,114.5562,114.7634,10200.0
2014-06-27 10:40:00,155.05,155.1,154.77,154.86,15000.0,114.7634,114.8005,114.5562,114.6228,15000.0
2014-06-27 10:50:00,154.9,154.97,154.77,154.95,7500.0,114.6524,114.7042,114.5562,114.6894,7500.0
2014-06-27 11:00:00,154.97,155.26,154.82,154.82,32700.0,114.7042,114.9189,114.5932,114.5932,32700.0
2014-06-27 11:10:00,154.82,154.85,154.65,154.77,10300.0,114.5932,114.6154,114.4674,114.5562,10300.0
2014-06-27 11:20:00,154.87,154.97,154.82,154.88,4800.0,114.6302,114.7042,114.5932,114.6376,4800.0
2014-06-27 11:30:00,154.86,155.02,154.81,154.94,8700.0,114.6228,114.7412,114.5858,114.682,8700.0
2014-06-27 11:40:00,154.95,154.95,154.79,154.91,5900.0,114.6894,114.6894,114.571,114.6598,5900.0
2014-06-27 11:50:00,154.91,155.03,154.91,154.99,10500.0,114.6598,114.7486,114.6598,114.719,10500.0
2014-06-27 12:00:00,155.02,155.08,154.76,154.79,27000.0,114.7412,114.7856,114.5488,114.571,27000.0
2014-06-27 12:10:00,154.74,154.79,154.65,154.75,5600.0,114.534,114.571,114.4674,114.5414,5600.0
2014-06-27 12:20:00,154.76,154.78,154.64,154.64,3100.0,114.5488,114.5636,114.46,114.46,3100.0
2014-06-27 12:30:00,154.66,154.86,154.66,154.84,7800.0,114.4748,114.6228,114.4748,114.608,7800.0
2014-06-27 12:40:00,154.79,154.8,154.66,154.7,5000.0,114.571,114.5784,114.4748,114.5044,5000.0
2014-06-27 12:50:00,154.74,154.87,154.72,154.79,2500.0,114.534,114.6302,114.5192,114.571,2500.0
2014-06-27 13:00:00,154.79,154.81,154.72,154.78,5800.0,114.571,114.5858,114.5192,114.5636,5800.0
2014-06-27 13:10:00,154.77,154.87,154.31,154.31,7700.0,114.5562,114.6302,114.2157,114.2157,7700.0
2014-06-27 13:20:00,154.26,154.35,154.14,154.35,8700.0,114.1787,114.2453,114.0899,114.2453,8700.0
2014-06-27 13:30:00,154.3,154.55,154.3,154.55,1100.0,114.2083,114.3934,114.2083,114.3934,1100.0
2014-06-27 13:40:00,154.56,154.65,154.3,154.34,6500.0,114.4008,114.4674,114.2083,114.2379,6500.0
2014-06-27 13:50:00,154.28,154.56,154.22,154.38,6100.0,114.1935,114.4008,114.1491,114.2675,6100.0
2014-06-27 14:00:00,154.41,154.7,154.38,154.7,10100.0,114.2897,114.5044,114.2675,114.5044,10100.0
2014-06-27 14:10:00,154.72,154.85,154.54,154.59,14700.0,114.5192,114.6154,114.386,114.423,14700.0
2014-06-27 14:20:00,154.59,154.71,154.55,154.6,3900.0,114.423,114.5118,114.3934,114.4304,3900.0
2014-06-27 14:30:00,154.65,154.83,154.63,154.76,9900.0,114.4674,114.6006,114.4526,114.5488,9900.0
2014-06-27 14:40:00,154.76,154.79,154.59,154.77,8700.0,114.5488,114.571,114.423,114.5562,8700.0
2014-06-27 14:50:00,154.75,154.75,154.44,154.44,10700.0,114.5414,114.5414,114.3119,114.3119,10700.0
2014-06-27 15:00:00,154.49,154.67,154.41,154.66,15300.0,114.3489,114.4822,114.2897,114.4748,15300.0
2014-06-27 15:10:00,154.62,154.78,154.58,154.63,14500.0,114.4452,114.5636,114.4156,114.4526,14500.0
2014-06-27 15:20:00,154.64,154.84,154.64,154.78,25300.0,114.46,114.608,114.46,114.5636,25300.0
2014-06-27 15:30:00,154.77,154.98,154.77,154.87,27500.0,114.5562,114.7116,114.5562,114.6302,27500.0
2014-06-27 15:40:00,154.9,154.99,154.82,154.89,74900.0,114.6524,114.719,114.5932,114.645,74900.0
2014-06-27 15:50:00,154.9,155.02,154.66,154.74,170700.0,114.6524,114.7412,114.4748,114.534,170700.0
2014-06-30 09:30:00,154.65,155.13,154.32,154.65,55100.0,114.4674,114.8227,114.2231,114.4674,55100.0
2014-06-30 09:40:00,154.88,154.94,153.85,154.22,53100.0,114.6376,114.682,113.8752,114.1491,53100.0
2014-06-30 09:50:00,154.41,155.15,154.17,155.0,20100.0,114.2897,114.8375,114.1121,114.7264,20100.0
2014-06-30 10:00:00,155.03,155.34,154.87,155.09,24100.0,114.7486,114.9781,114.6302,114.793,24100.0
2014-06-30 10:10:00,155.02,155.28,154.92,155.19,13800.0,114.7412,114.9337,114.6672,114.8671,13800.0
2014-06-30 10:20:00,155.26,155.36,154.88,154.9,18200.0,114.9189,114.9929,114.6376,114.6524,18200.0
2014-06-30 10:30:00,154.9,155.25,154.83,154.84,19500.0,114.6524,114.9115,114.6006,114.608,19500.0
2014-06-30 10:40:00,154.84,154.92,154.52,154.62,18200.0,114.608,114.6672,114.3712,114.4452,18200.0
2014-06-30 10:50:00,154.61,154.66,154.35,154.42,29000.0,114.4378,114.4748,114.2453,114.2971,29000.0
2014-06-30 11:00:00,154.36,154.46,154.03,154.04,23500.0,114.2527,114.3267,114.0085,114.0159,23500.0
2014-06-30 11:10:00,154.04,154.09,153.9,154.02,27500.0,114.0159,114.0529,113.9122,114.0011,27500.0
2014-06-30 11:20:00,154.04,154.32,154.01,154.27,19600.0,114.0159,114.2231,113.9937,114.1861,19600.0
2014-06-30 11:30:00,154.22,154.32,154.14,154.17,10900.0,114.1491,114.2231,114.0899,114.1121,10900.0
2014-06-30 11:40:00,154.17,154.45,154.12,154.17,16900.0,114.1121,114.3193,114.0751,114.1121,16900.0
2014-06-30 11:50:00,154.19,154.23,154.01,154.1,6100.0,114.1269,114.1565,113.9937,114.0603,6100.0
2014-06-30 12:00:00,154.07,154.24,153.99,154.05,6100.0,114.0381,114.1639,113.9789,114.0233,6100.0
2014-06-30 12:10:00,154.07,154.19,154.02,154.13,10200.0,114.0381,114.1269,114.0011,114.0825,10200.0
2014-06-30 12:20:00,154.23,154.23,154.08,154.12,12600.0,114.1565,114.1565,114.0455,114.0751,12600.0
2014-06-30 12:30:00,154.13,154.15,154.04,154.04,11400.0,114.0825,114.0973,114.0159,114.0159,11400.0
2014-06-30 12:40:00,154.04,154.15,153.99,154.02,13400.0,114.0159,114.0973,113.9789,114.0011,13400.0
2014-06-30 12:50:00,154.04,154.2,153.97,153.97,13900.0,114.0159,114.1343,113.9641,113.9641,13900.0
2014-06-30 13:00:00,153.97,154.18,153.97,153.99,21000.0,113.9641,114.1195,113.9641,113.9789,21000.0
2014-06-30 13:10:00,153.99,154.19,153.99,154.15,8200.0,113.9789,114.1269,113.9789,114.0973,8200.0
2014-06-30 13:20:00,154.13,154.27,154.13,154.19,13400.0,114.0825,114.1861,114.0825,114.1269,13400.0
2014-06-30 13:30:00,154.17,154.19,154.12,154.16,7600.0,114.1121,114.1269,114.0751,114.1047,7600.0
2014-06-30 13:40:00,154.15,154.31,154.15,154.31,5900.0,114.0973,114.2157,114.0973,114.2157,5900.0
2014-06-30 13:50:00,154.27,154.37,154.22,154.27,10900.0,114.1861,114.2601,114.1491,114.1861,10900.0
2014-06-30 14:00:00,154.27,154.39,154.27,154.32,6100.0,114.1861,114.2749,114.1861,114.2231,6100.0
2014-06-30 14:10:00,154.33,154.44,154.32,154.41,14200.0,114.2305,114.3119,114.2231,114.2897,14200.0
2014-06-30 14:20:00,154.39,154.42,154.33,154.41,8900.0,114.2749,114.2971,114.2305,114.2897,8900.0
2014-06-30 14:30:00,154.39,154.41,154.3,154.31,9300.0,114.2749,114.2897,114.2083,114.2157,9300.0
2014-06-30 14:40:00,154.33,154.33,154.04,154.04,17200.0,114.2305,114.2305,114.0159,114.0159,17200.0
2014-06-30 14:50:00,154.06,154.16,153.98,153.98,7400.0,114.0307,114.1047,113.9715,113.9715,7400.0
2014-06-30 15:00:00,153.99,154.19,153.97,154.13,13000.0,113.9789,114.1269,113.9641,114.0825,13000.0
2014-06-30 15:10:00,154.13,154.32,154.13,154.3,12500.0,114.0825,114.2231,114.0825,114.2083,12500.0
2014-06-30 15:20:00,154.31,154.4,154.28,154.38,12300.0,114.2157,114.2823,114.1935,114.2675,12300.0
2014-06-30 15:30:00,154.39,154.4,154.06,154.1,25700.0,114.2749,114.2823,114.0307,114.0603,25700.0
2014-06-30 15:40:00,154.09,154.17,153.95,154.0,53500.0,114.0529,114.1121,113.9493,113.9863,53500.0
2014-06-30 15:50:00,154.01,154.38,154.0,154.27,88100.0,113.9937,114.2675,113.9863,114.1861,88100.0
2014-07-01 09:30:00,153.37,155.9,153.29,154.83,177300.0,113.52,115.3926,113.4607,114.6006,177300.0
2014-07-01 09:40:00,154.81,154.99,154.34,154.59,70300.0,114.5858,114.719,114.2379,114.423,70300.0
2014-07-01 09:50:00,154.52,154.55,154.22,154.29,39800.0,114.3712,114.3934,114.1491,114.2009,39800.0
2014-07-01 10:00:00,154.29,154.81,154.21,154.4,79500.0,114.2009,114.5858,114.1417,114.2823,79500.0
2014-07-01 10:10:00,154.37,154.85,154.37,154.56,17600.0,114.2601,114.6154,114.2601,114.4008,17600.0
2014-07-01 10:20:00,154.54,154.63,154.08,154.08,24400.0,114.386,114.4526,114.0455,114.0455,24400.0
2014-07-01 10:30:00,154.08,154.44,154.06,154.29,21700.0,114.0455,114.3119,114.0307,114.2009,21700.0
2014-07-01 10:40:00,154.25,154.39,154.02,154.39,17300.0,114.1713,114.2749,114.0011,114.2749,17300.0
2014-07-01 10:50:00,154.38,154.44,154.12,154.13,22100.0,114.2675,114.3119,114.0751,114.0825,22100.0
2014-07-01 11:00:00,154.21,154.29,154.07,154.2,22900.0,114.1417,114.2009,114.0381,114.1343,22900.0
2014-07-01 11:10:00,154.18,154.36,154.06,154.34,12200.0,114.1195,114.2527,114.0307,114.2379,12200.0
2014-07-01 11:20:00,154.24,154.28,154.04,154.21,19800.0,114.1639,114.1935,114.0159,114.1417,19800.0
2014-07-01 11:30:00,154.18,154.62,154.17,154.37,17900.0,114.1195,114.4452,114.1121,114.2601,17900.0
2014-07-01 11:40:00,154.44,154.46,154.27,154.29,33300.0,114.3119,114.3267,114.1861,114.2009,33300.0
2014-07-01 11:50:00,154.31,154.31,154.0,154.16,32600.0,114.2157,114.2157,113.9863,114.1047,32600.0
2014-07-01 12:00:00,154.16,154.19,154.02,154.07,14000.0,114.1047,114.1269,114.0011,114.0381,14000.0
2014-07-01 12:10:00,154.07,154.21,154.07,154.12,10700.0,114.0381,114.1417,114.0381,114.0751,10700.0
2014-07-01 12:20:00,154.15,154.2,154.12,154.17,13100.0,114.0973,114.1343,114.0751,114.1121,13100.0
2014-07-01 12:30:00,154.16,154.29,154.11,154.11,33300.0,114.1047,114.2009,114.0677,114.0677,33300.0
2014-07-01 12:40:00,154.18,154.44,154.1,154.44,27500.0,114.1195,114.3119,114.0603,114.3119,27500.0
2014-07-01 12:50:00,154.4,154.73,154.37,154.62,17200.0,114.2823,114.5266,114.2601,114.4452,17200.0
2014-07-01 13:00:00,154.61,154.82,154.61,154.75,9900.0,114.4378,114.5932,114.4378,114.5414,9900.0
2014-07-01 13:10:00,154.76,154.89,154.71,154.89,9900.0,114.5488,114.645,114.5118,114.645,9900.0
2014-07-01 13:20:00,154.91,155.05,154.9,154.9,12100.0,114.6598,114.7634,114.6524,114.6524,12100.0
2014-07-01 13:30:00,154.91,154.93,154.83,154.91,7900.0,114.6598,114.6746,114.6006,114.6598,7900.0
2014-07-01 13:40:00,154.91,154.91,154.8,154.82,14500.0,114.6598,114.6598,114.5784,114.5932,14500.0
2014-07-01 13:50:00,154.81,154.82,154.67,154.7,10000.0,114.5858,114.5932,114.4822,114.5044,10000.0
2014-07-01 14:00:00,154.7,154.77,154.61,154.66,12400.0,114.5044,114.5562,114.4378,114.4748,12400.0
2014-07-01 14:10:00,154.68,154.71,154.6,154.65,9200.0,114.4896,114.5118,114.4304,114.4674,9200.0
2014-07-01 14:20:00,154.6,154.67,154.49,154.49,11400.0,114.4304,114.4822,114.3489,114.3489,11400.0
2014-07-01 14:30:00,154.45,154.53,154.39,154.44,20300.0,114.3193,114.3786,114.2749,114.3119,20300.0
2014-07-01 14:40:00,154.49,154.55,154.31,154.32,17500.0,114.3489,114.3934,114.2157,114.2231,17500.0
2014-07-01 14:50:00,154.32,154.42,154.18,154.42,24300.0,114.2231,114.2971,114.1195,114.2971,24300.0
2014-07-01 15:00:00,154.39,154.56,154.35,154.56,34900.0,114.2749,114.4008,114.2453,114.4008,34900.0
2014-07-01 15:10:00,154.54,154.58,154.24,154.5,47700.0,114.386,114.4156,114.1639,114.3563,47700.0
2014-07-01 15:20:00,154.5,154.5,154.35,154.42,32000.0,114.3563,114.3563,114.2453,114.2971,32000.0
2014-07-01 15:30:00,154.38,154.55,154.29,154.55,40400.0,114.2675,114.3934,114.2009,114.3934,40400.0
2014-07-01 15:40:00,154.52,154.78,154.5,154.66,51300.0,114.3712,114.5636,114.3563,114.4748,51300.0
2014-07-01 15:50:00,154.66,154.68,154.35,154.35,57200.0,114.4748,114.4896,114.2453,114.2453,57200.0
2014-07-02 09:30:00,154.76,155.75,154.61,155.75,52600.0,114.5488,115.2816,114.4378,115.2816,52600.0
2014-07-02 09:40:00,155.56,155.57,153.89,154.12,58900.0,115.1409,115.1483,113.9048,114.0751,58900.0
2014-07-02 09:50:00,153.99,154.37,153.81,154.06,86000.0,113.9789,114.2601,113.8456,114.0307,86000.0
2014-07-02 10:00:00,154.09,154.45,153.9,153.92,24400.0,114.0529,114.3193,113.9122,113.927,24400.0
2014-07-02 10:10:00,153.98,154.05,153.8,154.01,17800.0,113.9715,114.0233,113.8382,113.9937,17800.0
2014-07-02 10:20:00,154.05,154.26,153.84,153.84,29900.0,114.0233,114.1787,113.8678,113.8678,29900.0
2014-07-02 10:30:00,153.91,154.09,153.86,153.89,20200.0,113.9196,114.0529,113.8826,113.9048,20200.0
2014-07-02 10:40:00,153.85,154.07,153.58,153.61,20400.0,113.8752,114.0381,113.6754,113.6976,20400.0
2014-07-02 10:50:00,153.62,153.96,153.61,153.89,30700.0,113.705,113.9567,113.6976,113.9048,30700.0
2014-07-02 11:00:00,153.89,154.11,153.82,153.87,28200.0,113.9048,114.0677,113.853,113.89,28200.0
2014-07-02 11:10:00,153.94,153.99,153.87,153.9,9900.0,113.9419,113.9789,113.89,113.9122,9900.0
2014-07-02 11:20:00,153.93,154.11,153.86,154.05,22500.0,113.9345,114.0677,113.8826,114.0233,22500.0
2014-07-02 11:30:00,154.07,154.33,153.97,154.33,20100.0,114.0381,114.2305,113.9641,114.2305,20100.0
2014-07-02 11:40:00,154.33,154.36,154.04,154.09,18000.0,114.2305,114.2527,114.0159,114.0529,18000.0
2014-07-02 11:50:00,154.06,154.09,153.94,153.99,12700.0,114.0307,114.0529,113.9419,113.9789,12700.0
2014-07-02 12:00:00,153.98,154.17,153.93,154.15,8200.0,113.9715,114.1121,113.9345,114.0973,8200.0
2014-07-02 12:10:00,154.17,154.31,154.16,154.2,9600.0,114.1121,114.2157,114.1047,114.1343,9600.0
2014-07-02 12:20:00,154.19,154.25,154.09,154.15,9300.0,114.1269,114.1713,114.0529,114.0973,9300.0
2014-07-02 12:30:00,154.2,154.2,153.99,154.06,11200.0,114.1343,114.1343,113.9789,114.0307,11200.0
2014-07-02 12:40:00,154.09,154.13,154.02,154.08,6800.0,114.0529,114.0825,114.0011,114.0455,6800.0
2014-07-02 12:50:00,154.04,154.16,153.87,154.15,12200.0,114.0159,114.1047,113.89,114.0973,12200.0
2014-07-02 13:00:00,154.24,154.24,153.78,153.85,16000.0,114.1639,114.1639,113.8234,113.8752,16000.0
2014-07-02 13:10:00,153.85,153.89,153.79,153.8,8200.0,113.8752,113.9048,113.8308,113.8382,8200.0
2014-07-02 13:20:00,153.82,153.89,153.74,153.8,23200.0,113.853,113.9048,113.7938,113.8382,23200.0
2014-07-02 13:30:00,153.81,153.84,153.6,153.64,19900.0,113.8456,113.8678,113.6902,113.7198,19900.0
2014-07-02 13:40:00,153.67,153.68,153.5,153.65,36700.0,113.742,113.7494,113.6162,113.7272,36700.0
2014-07-02 13:50:00,153.65,153.65,153.47,153.48,25700.0,113.7272,113.7272,113.594,113.6014,25700.0
2014-07-02 14:00:00,153.46,153.49,153.24,153.39,41200.0,113.5866,113.6088,113.4237,113.5348,41200.0
2014-07-02 14:10:00,153.4,153.79,153.4,153.76,34800.0,113.5422,113.8308,113.5422,113.8086,34800.0
2014-07-02 14:20:00,153.77,153.81,153.69,153.72,17700.0,113.816,113.8456,113.7568,113.779,17700.0
2014-07-02 14:30:00,153.72,153.99,153.72,153.83,31700.0,113.779,113.9789,113.779,113.8604,31700.0
2014-07-02 14:40:00,153.83,153.95,153.79,153.83,20900.0,113.8604,113.9493,113.8308,113.8604,20900.0
2014-07-02 14:50:00,153.82,153.98,153.82,153.94,16200.0,113.853,113.9715,113.853,113.9419,16200.0
2014-07-02 15:00:00,153.99,154.02,153.81,153.84,17200.0,113.9789,114.0011,113.8456,113.8678,17200.0
2014-07-02 15:10:00,153.83,153.96,153.83,153.88,14000.0,113.8604,113.9567,113.8604,113.8974,14000.0
2014-07-02 15:20:00,153.88,153.94,153.84,153.89,13000.0,113.8974,113.9419,113.8678,113.9048,13000.0
2014-07-02 15:30:00,153.93,153.96,153.85,153.88,20700.0,113.9345,113.9567,113.8752,113.8974,20700.0
2014-07-02 15:40:00,153.89,153.95,153.86,153.94,30100.0,113.9048,113.9493,113.8826,113.9419,30100.0
2014-07-02 15:50:00,153.95,154.03,153.81,153.99,55100.0,113.9493,114.0085,113.8456,113.9789,55100.0
2014-07-03 09:30:00,156.22,158.06,155.6,157.49,221100.0,115.6294,116.9914,115.1705,116.5695,221100.0
2014-07-03 09:40:00,157.55,158.02,157.01,157.07,51700.0,116.6139,116.9617,116.2142,116.2586,51700.0
2014-07-03 09:50:00,157.07,157.33,156.42,156.9,47200.0,116.2586,116.451,115.7775,116.1328,47200.0
2014-07-03 10:00:00,156.89,156.95,156.55,156.83,35400.0,116.1254,116.1698,115.8737,116.0809,35400.0
2014-07-03 10:10:00,156.83,157.22,156.8,157.06,57700.0,116.0809,116.3696,116.0587,116.2512,57700.0
2014-07-03 10:20:00,157.03,157.13,156.82,157.1,27000.0,116.229,116.303,116.0735,116.2808,27000.0
2014-07-03 10:30:00,157.1,157.37,157.03,157.31,61600.0,116.2808,116.4806,116.229,116.4362,61600.0
2014-07-03 10:40:00,157.24,157.35,157.19,157.28,24500.0,116.3844,116.4658,116.3474,116.414,24500.0
2014-07-03 10:50:00,157.3,157.47,157.21,157.38,30200.0,116.4288,116.5547,116.3622,116.488,30200.0
2014-07-03 11:00:00,157.36,157.41,157.19,157.31,7200.0,116.4732,116.5102,116.3474,116.4362,7200.0
2014-07-03 11:10:00,157.32,157.48,157.32,157.44,21500.0,116.4436,116.5621,116.4436,116.5324,21500.0
2014-07-03 11:20:00,157.47,157.6,157.37,157.6,17300.0,116.5547,116.6509,116.4806,116.6509,17300.0
2014-07-03 11:30:00,157.59,157.68,157.44,157.56,27400.0,116.6435,116.7101,116.5324,116.6213,27400.0
2014-07-03 11:40:00,157.58,157.58,157.37,157.54,9500.0,116.6361,116.6361,116.4806,116.6065,9500.0
2014-07-03 11:50:00,157.56,157.75,157.56,157.67,14700.0,116.6213,116.7619,116.6213,116.7027,14700.0
2014-07-03 12:00:00,157.67,157.99,157.63,157.98,26600.0,116.7027,116.9395,116.6731,116.9321,26600.0
2014-07-03 12:10:00,157.97,158.13,157.96,158.05,20500.0,116.9247,117.0432,116.9173,116.984,20500.0
2014-07-03 12:20:00,158.06,158.22,157.94,158.2,28100.0,116.9914,117.1098,116.9025,117.095,28100.0
2014-07-03 12:30:00,158.21,158.25,158.02,158.03,23800.0,117.1024,117.132,116.9617,116.9692,23800.0
2014-07-03 12:40:00,158.03,158.04,157.86,158.01,26100.0,116.9692,116.9766,116.8433,116.9543,26100.0
2014-07-03 12:50:00,157.98,158.0,157.71,157.75,49700.0,116.9321,116.9469,116.7323,116.7619,49700.0
2014-07-07 09:30:00,156.68,156.99,155.95,156.05,28100.0,115.9699,116.1994,115.4296,115.5036,28100.0
2014-07-07 09:40:00,155.98,156.34,155.4,156.25,24000.0,115.4518,115.7183,115.0225,115.6516,24000.0
2014-07-07 09:50:00,156.22,156.23,155.71,155.91,24300.0,115.6294,115.6368,115.252,115.4,24300.0
2014-07-07 10:00:00,155.83,155.98,155.75,155.96,15200.0,115.3408,115.4518,115.2816,115.437,15200.0
2014-07-07 10:10:00,155.95,156.28,155.95,156.24,8700.0,115.4296,115.6739,115.4296,115.6442,8700.0
2014-07-07 10:20:00,156.28,156.48,156.28,156.4,31300.0,115.6739,115.8219,115.6739,115.7627,31300.0
2014-07-07 10:30:00,156.38,156.9,156.32,156.87,39700.0,115.7479,116.1328,115.7035,116.1106,39700.0
2014-07-07 10:40:00,156.81,156.85,156.58,156.69,15900.0,116.0661,116.0957,115.8959,115.9773,15900.0
2014-07-07 10:50:00,156.64,156.82,156.35,156.68,55800.0,115.9403,116.0735,115.7257,115.9699,55800.0
2014-07-07 11:00:00,156.74,156.74,156.39,156.47,16800.0,116.0143,116.0143,115.7553,115.8145,16800.0
2014-07-07 11:10:00,156.46,156.89,156.43,156.86,19300.0,115.8071,116.1254,115.7849,116.1032,19300.0
2014-07-07 11:20:00,156.86,156.86,156.65,156.66,16200.0,116.1032,116.1032,115.9477,115.9551,16200.0
2014-07-07 11:30:00,156.72,156.74,156.46,156.63,20900.0,115.9995,116.0143,115.8071,115.9329,20900.0
2014-07-07 11:40:00,156.63,156.66,156.41,156.52,13300.0,115.9329,115.9551,115.7701,115.8515,13300.0
2014-07-07 11:50:00,156.5,156.68,156.5,156.62,6000.0,115.8367,115.9699,115.8367,115.9255,6000.0
2014-07-07 12:00:00,156.67,157.27,156.65,157.25,23500.0,115.9625,116.4066,115.9477,116.3918,23500.0
2014-07-07 12:10:00,157.19,157.27,157.01,157.11,8200.0,116.3474,116.4066,116.2142,116.2882,8200.0
2014-07-07 12:20:00,157.12,157.2,157.09,157.17,9100.0,116.2956,116.3548,116.2734,116.3326,9100.0
2014-07-07 12:30:00,157.16,157.21,157.05,157.06,8700.0,116.3252,116.3622,116.2438,116.2512,8700.0
2014-07-07 12:40:00,157.02,157.14,156.83,156.88,10100.0,116.2216,116.3104,116.0809,116.118,10100.0
2014-07-07 12:50:00,156.83,156.92,156.78,156.87,8100.0,116.0809,116.1476,116.0439,116.1106,8100.0
2014-07-07 13:00:00,156.87,156.95,156.82,156.93,13600.0,116.1106,116.1698,116.0735,116.155,13600.0
2014-07-07 13:10:00,156.91,156.91,156.68,156.79,10800.0,116.1402,116.1402,115.9699,116.0513,10800.0
2014-07-07 13:20:00,156.82,156.86,156.71,156.71,9400.0,116.0735,116.1032,115.9921,115.9921,9400.0
2014-07-07 13:30:00,156.71,156.97,156.71,156.97,12800.0,115.9921,116.1846,115.9921,116.1846,12800.0
2014-07-07 13:40:00,156.93,157.18,156.92,157.15,16400.0,116.155,116.34,116.1476,116.3178,16400.0
2014-07-07 13:50:00,157.16,157.34,157.16,157.21,20700.0,116.3252,116.4584,116.3252,116.3622,20700.0
2014-07-07 14:00:00,157.22,157.23,156.97,157.01,9600.0,116.3696,116.377,116.1846,116.2142,9600.0
2014-07-07 14:10:00,157.04,157.14,156.96,157.06,13000.0,116.2364,116.3104,116.1772,116.2512,13000.0
2014-07-07 14:20:00,157.04,157.05,156.8,156.8,10400.0,116.2364,116.2438,116.0587,116.0587,10400.0
2014-07-07 14:30:00,156.81,156.82,156.55,156.59,14700.0,116.0661,116.0735,115.8737,115.9033,14700.0
2014-07-07 14:40:00,156.57,156.69,156.51,156.56,12600.0,115.8885,115.9773,115.8441,115.8811,12600.0
2014-07-07 14:50:00,156.53,156.6,156.38,156.48,17600.0,115.8589,115.9107,115.7479,115.8219,17600.0
2014-07-07 15:00:00,156.46,156.63,156.46,156.53,15000.0,115.8071,115.9329,115.8071,115.8589,15000.0
2014-07-07 15:10:00,156.53,156.57,156.36,156.36,30800.0,115.8589,115.8885,115.7331,115.7331,30800.0
2014-07-07 15:20:00,156.36,156.53,156.24,156.26,36500.0,115.7331,115.8589,115.6442,115.659,36500.0
2014-07-07 15:30:00,156.3,156.31,156.05,156.08,34400.0,115.6887,115.6961,115.5036,115.5258,34400.0
2014-07-07 15:40:00,156.08,156.08,155.93,155.96,42200.0,115.5258,115.5258,115.4148,115.437,42200.0
2014-07-07 15:50:00,155.97,156.13,155.85,156.01,125700.0,115.4444,115.5628,115.3556,115.474,125700.0
2014-07-08 09:30:00,155.75,155.75,154.68,154.76,33900.0,115.2816,115.2816,114.4896,114.5488,33900.0
2014-07-08 09:40:00,154.82,155.36,154.7,154.71,14500.0,114.5932,114.9929,114.5044,114.5118,14500.0
2014-07-08 09:50:00,154.73,155.2,154.72,155.0,35300.0,114.5266,114.8745,114.5192,114.7264,35300.0
2014-07-08 10:00:00,155.0,155.0,154.44,154.56,13000.0,114.7264,114.7264,114.3119,114.4008,13000.0
2014-07-08 10:10:00,154.64,155.11,154.64,155.04,21600.0,114.46,114.8079,114.46,114.756,21600.0
2014-07-08 10:20:00,155.1,155.15,154.7,154.93,15800.0,114.8005,114.8375,114.5044,114.6746,15800.0
2014-07-08 10:30:00,154.94,154.98,154.6,154.86,12500.0,114.682,114.7116,114.4304,114.6228,12500.0
2014-07-08 10:40:00,155.02,155.19,154.89,155.1,32200.0,114.7412,114.8671,114.645,114.8005,32200.0
2014-07-08 10:50:00,155.1,155.2,154.87,154.98,20700.0,114.8005,114.8745,114.6302,114.7116,20700.0
2014-07-08 11:00:00,154.93,154.98,154.76,154.8,13200.0,114.6746,114.7116,114.5488,114.5784,13200.0
2014-07-08 11:10:00,154.79,154.96,154.74,154.88,21900.0,114.571,114.6968,114.534,114.6376,21900.0
2014-07-08 11:20:00,154.88,154.97,154.54,154.55,18900.0,114.6376,114.7042,114.386,114.3934,18900.0
2014-07-08 11:30:00,154.58,155.0,154.55,155.0,13800.0,114.4156,114.7264,114.3934,114.7264,13800.0
2014-07-08 11:40:00,154.96,155.03,154.74,154.94,12000.0,114.6968,114.7486,114.534,114.682,12000.0
2014-07-08 11:50:00,154.97,155.0,154.67,154.99,9000.0,114.7042,114.7264,114.4822,114.719,9000.0
2014-07-08 12:00:00,154.99,155.0,154.7,154.7,10700.0,114.719,114.7264,114.5044,114.5044,10700.0
2014-07-08 12:10:00,154.72,154.75,154.59,154.66,13500.0,114.5192,114.5414,114.423,114.4748,13500.0
2014-07-08 12:20:00,154.63,155.08,154.62,155.08,9600.0,114.4526,114.7856,114.4452,114.7856,9600.0
2014-07-08 12:30:00,155.09,155.17,154.8,154.88,18800.0,114.793,114.8523,114.5784,114.6376,18800.0
2014-07-08 12:40:00,154.87,154.96,154.76,154.84,7000.0,114.6302,114.6968,114.5488,114.608,7000.0
2014-07-08 12:50:00,154.84,155.09,154.84,154.95,7800.0,114.608,114.793,114.608,114.6894,7800.0
2014-07-08 13:00:00,155.0,155.0,154.76,154.76,4900.0,114.7264,114.7264,114.5488,114.5488,4900.0
2014-07-08 13:10:00,154.79,155.29,154.79,155.29,11600.0,114.571,114.9411,114.571,114.9411,11600.0
2014-07-08 13:20:00,155.24,155.33,155.19,155.29,10500.0,114.9041,114.9707,114.8671,114.9411,10500.0
2014-07-08 13:30:00,155.3,155.38,155.21,155.25,8100.0,114.9485,115.0077,114.8819,114.9115,8100.0
2014-07-08 13:40:00,155.28,155.49,155.28,155.38,9700.0,114.9337,115.0891,114.9337,115.0077,9700.0
2014-07-08 13:50:00,155.39,155.49,155.31,155.32,7400.0,115.0151,115.0891,114.9559,114.9633,7400.0
2014-07-08 14:00:00,155.28,155.3,155.08,155.12,7000.0,114.9337,114.9485,114.7856,114.8153,7000.0
2014-07-08 14:10:00,155.12,155.24,155.06,155.11,13100.0,114.8153,114.9041,114.7708,114.8079,13100.0
2014-07-08 14:20:00,155.11,155.21,155.02,155.1,7100.0,114.8079,114.8819,114.7412,114.8005,7100.0
2014-07-08 14:30:00,155.11,157.0,155.11,156.62,306700.0,114.8079,116.2068,114.8079,115.9255,306700.0
2014-07-08 14:40:00,156.65,157.43,156.5,157.29,137600.0,115.9477,116.525,115.8367,116.4214,137600.0
2014-07-08 14:50:00,157.3,157.43,156.67,156.69,77600.0,116.4288,116.525,115.9625,115.9773,77600.0
2014-07-08 15:00:00,156.74,156.8,156.49,156.5,56500.0,116.0143,116.0587,115.8293,115.8367,56500.0
2014-07-08 15:10:00,156.5,156.55,156.25,156.29,42200.0,115.8367,115.8737,115.6516,115.6813,42200.0
2014-07-08 15:20:00,156.3,156.57,156.27,156.28,97600.0,115.6887,115.8885,115.6664,115.6739,97600.0
2014-07-08 15:30:00,156.28,156.4,156.12,156.29,69400.0,115.6739,115.7627,115.5554,115.6813,69400.0
2014-07-08 15:40:00,156.29,156.29,155.99,156.02,60700.0,115.6813,115.6813,115.4592,115.4814,60700.0
2014-07-08 15:50:00,156.03,156.03,155.83,155.99,90300.0,115.4888,115.4888,115.3408,115.4592,90300.0
2014-07-09 09:30:00,155.28,155.82,154.6,155.13,88500.0,114.9337,115.3334,114.4304,114.8227,88500.0
2014-07-09 09:40:00,155.24,155.36,154.31,154.31,75000.0,114.9041,114.9929,114.2157,114.2157,75000.0
2014-07-09 09:50:00,154.42,154.76,154.4,154.63,62500.0,114.2971,114.5488,114.2823,114.4526,62500.0
2014-07-09 10:00:00,154.67,155.05,154.48,154.77,26700.0,114.4822,114.7634,114.3415,114.5562,26700.0
2014-07-09 10:10:00,154.79,154.82,154.54,154.58,12900.0,114.571,114.5932,114.386,114.4156,12900.0
2014-07-09 10:20:00,154.55,154.77,154.45,154.74,28700.0,114.3934,114.5562,114.3193,114.534,28700.0
2014-07-09 10:30:00,154.75,155.0,154.67,155.0,43500.0,114.5414,114.7264,114.4822,114.7264,43500.0
2014-07-09 10:40:00,155.0,155.19,154.82,155.12,17500.0,114.7264,114.8671,114.5932,114.8153,17500.0
2014-07-09 10:50:00,155.08,155.08,154.92,155.03,14500.0,114.7856,114.7856,114.6672,114.7486,14500.0
2014-07-09 11:00:00,155.03,155.17,154.96,155.12,10800.0,114.7486,114.8523,114.6968,114.8153,10800.0
2014-07-09 11:10:00,155.12,155.23,154.87,155.07,26500.0,114.8153,114.8967,114.6302,114.7782,26500.0
2014-07-09 11:20:00,155.05,155.23,155.05,155.17,8900.0,114.7634,114.8967,114.7634,114.8523,8900.0
2014-07-09 11:30:00,155.16,155.21,154.99,155.03,12700.0,114.8449,114.8819,114.719,114.7486,12700.0
2014-07-09 11:40:00,155.03,155.18,155.03,155.16,7200.0,114.7486,114.8597,114.7486,114.8449,7200.0
2014-07-09 11:50:00,155.12,155.16,155.03,155.03,8500.0,114.8153,114.8449,114.7486,114.7486,8500.0
2014-07-09 12:00:00,155.05,155.16,155.0,155.16,8300.0,114.7634,114.8449,114.7264,114.8449,8300.0
2014-07-09 12:10:00,155.17,155.21,155.0,155.02,20000.0,114.8523,114.8819,114.7264,114.7412,20000.0
2014-07-09 12:20:00,155.02,155.21,154.96,155.19,11800.0,114.7412,114.8819,114.6968,114.8671,11800.0
2014-07-09 12:30:00,155.22,155.3,155.09,155.27,9600.0,114.8893,114.9485,114.793,114.9263,9600.0
2014-07-09 12:40:00,155.24,155.29,155.15,155.22,11700.0,114.9041,114.9411,114.8375,114.8893,11700.0
2014-07-09 12:50:00,155.18,155.31,155.16,155.31,10100.0,114.8597,114.9559,114.8449,114.9559,10100.0
2014-07-09 13:00:00,155.34,155.38,155.27,155.34,11200.0,114.9781,115.0077,114.9263,114.9781,11200.0
2014-07-09 13:10:00,155.33,155.36,155.22,155.28,8900.0,114.9707,114.9929,114.8893,114.9337,8900.0
2014-07-09 13:20:00,155.22,155.45,155.22,155.31,19200.0,114.8893,115.0595,114.8893,114.9559,19200.0
2014-07-09 13:30:00,155.26,155.34,155.16,155.27,7200.0,114.9189,114.9781,114.8449,114.9263,7200.0
2014-07-09 13:40:00,155.27,155.3,155.14,155.16,8500.0,114.9263,114.9485,114.8301,114.8449,8500.0
2014-07-09 13:50:00,155.17,155.22,155.14,155.18,18900.0,114.8523,114.8893,114.8301,114.8597,18900.0
2014-07-09 14:00:00,155.16,155.26,154.79,154.88,25200.0,114.8449,114.9189,114.571,114.6376,25200.0
2014-07-09 14:10:00,154.84,155.25,154.81,155.23,21000.0,114.608,114.9115,114.5858,114.8967,21000.0
2014-07-09 14:20:00,155.2,155.25,155.0,155.1,11400.0,114.8745,114.9115,114.7264,114.8005,11400.0
2014-07-09 14:30:00,155.1,155.13,154.68,154.72,35200.0,114.8005,114.8227,114.4896,114.5192,35200.0
2014-07-09 14:40:00,154.73,154.86,154.7,154.8,13400.0,114.5266,114.6228,114.5044,114.5784,13400.0
2014-07-09 14:50:00,154.78,154.92,154.77,154.8,10700.0,114.5636,114.6672,114.5562,114.5784,10700.0
2014-07-09 15:00:00,154.82,154.93,154.78,154.89,14200.0,114.5932,114.6746,114.5636,114.645,14200.0
2014-07-09 15:10:00,154.95,155.06,154.77,154.79,24300.0,114.6894,114.7708,114.5562,114.571,24300.0
2014-07-09 15:20:00,154.78,154.89,154.69,154.74,32700.0,114.5636,114.645,114.497,114.534,32700.0
2014-07-09 15:30:00,154.76,154.76,154.5,154.64,29700.0,114.5488,114.5488,114.3563,114.46,29700.0
2014-07-09 15:40:00,154.65,154.7,154.45,154.47,50300.0,114.4674,114.5044,114.3193,114.3341,50300.0
2014-07-09 15:50:00,154.47,154.51,154.37,154.48,80300.0,114.3341,114.3637,114.2601,114.3415,80300.0
2014-07-10 09:30:00,152.96,153.12,151.5,152.77,121000.0,113.2165,113.3349,112.1358,113.0759,121000.0
2014-07-10 09:40:00,152.82,152.82,152.2,152.48,56400.0,113.1129,113.1129,112.654,112.8612,56400.0
2014-07-10 09:50:00,152.57,152.7,152.07,152.34,75800.0,112.9278,113.024,112.5577,112.7576,75800.0
2014-07-10 10:00:00,152.31,152.89,152.15,152.6,24500.0,112.7354,113.1647,112.6169,112.95,24500.0
2014-07-10 10:10:00,152.67,152.88,152.46,152.5,12900.0,113.0018,113.1573,112.8464,112.876,12900.0
2014-07-10 10:20:00,152.62,152.8,152.55,152.77,17000.0,112.9648,113.0981,112.913,113.0759,17000.0
2014-07-10 10:30:00,152.78,152.8,152.5,152.56,22700.0,113.0833,113.0981,112.876,112.9204,22700.0
2014-07-10 10:40:00,152.61,152.72,152.46,152.72,45100.0,112.9574,113.0388,112.8464,113.0388,45100.0
2014-07-10 10:50:00,152.71,152.82,152.46,152.6,43600.0,113.0314,113.1129,112.8464,112.95,43600.0
2014-07-10 11:00:00,152.61,152.84,152.56,152.81,32700.0,112.9574,113.1277,112.9204,113.1055,32700.0
2014-07-10 11:10:00,152.84,152.87,152.53,152.58,43800.0,113.1277,113.1499,112.8982,112.9352,43800.0
2014-07-10 11:20:00,152.59,152.87,152.46,152.53,23900.0,112.9426,113.1499,112.8464,112.8982,23900.0
2014-07-10 11:30:00,152.59,152.64,152.46,152.52,16600.0,112.9426,112.9796,112.8464,112.8908,16600.0
2014-07-10 11:40:00,152.55,152.55,152.22,152.39,15300.0,112.913,112.913,112.6688,112.7946,15300.0
2014-07-10 11:50:00,152.39,152.59,152.28,152.57,11000.0,112.7946,112.9426,112.7132,112.9278,11000.0
2014-07-10 12:00:00,152.52,152.64,152.34,152.48,15100.0,112.8908,112.9796,112.7576,112.8612,15100.0
2014-07-10 12:10:00,152.46,152.68,152.43,152.58,13200.0,112.8464,113.0092,112.8242,112.9352,13200.0
2014-07-10 12:20:00,152.56,152.77,152.51,152.61,18400.0,112.9204,113.0759,112.8834,112.9574,18400.0
2014-07-10 12:30:00,152.64,152.67,152.46,152.49,15600.0,112.9796,113.0018,112.8464,112.8686,15600.0
2014-07-10 12:40:00,152.53,152.7,152.47,152.54,13000.0,112.8982,113.024,112.8538,112.9056,13000.0
2014-07-10 12:50:00,152.49,152.67,152.41,152.59,7500.0,112.8686,113.0018,112.8094,112.9426,7500.0
2014-07-10 13:00:00,152.63,152.66,152.57,152.58,12300.0,112.9722,112.9944,112.9278,112.9352,12300.0
2014-07-10 13:10:00,152.54,152.7,152.47,152.53,13700.0,112.9056,113.024,112.8538,112.8982,13700.0
2014-07-10 13:20:00,152.53,152.89,152.53,152.75,17300.0,112.8982,113.1647,112.8982,113.061,17300.0
2014-07-10 13:30:00,152.84,152.94,152.76,152.91,20100.0,113.1277,113.2017,113.0685,113.1795,20100.0
2014-07-10 13:40:00,152.94,152.95,152.67,152.67,23900.0,113.2017,113.2091,113.0018,113.0018,23900.0
2014-07-10 13:50:00,152.72,152.75,152.55,152.59,16400.0,113.0388,113.061,112.913,112.9426,16400.0
2014-07-10 14:00:00,152.6,152.8,152.6,152.76,12400.0,112.95,113.0981,112.95,113.0685,12400.0
2014-07-10 14:10:00,152.75,152.75,152.52,152.6,15700.0,113.061,113.061,112.8908,112.95,15700.0
2014-07-10 14:20:00,152.64,152.78,152.6,152.73,15900.0,112.9796,113.0833,112.95,113.0462,15900.0
2014-07-10 14:30:00,152.74,152.77,152.5,152.59,30700.0,113.0536,113.0759,112.876,112.9426,30700.0
2014-07-10 14:40:00,152.59,152.65,152.42,152.47,46500.0,112.9426,112.987,112.8168,112.8538,46500.0
2014-07-10 14:50:00,152.43,152.5,152.07,152.07,41200.0,112.8242,112.876,112.5577,112.5577,41200.0
2014-07-10 15:00:00,152.07,152.1,151.88,152.05,44100.0,112.5577,112.5799,112.4171,112.5429,44100.0
2014-07-10 15:10:00,152.1,152.18,152.05,152.18,18100.0,112.5799,112.6392,112.5429,112.6392,18100.0
2014-07-10 15:20:00,152.16,152.28,152.1,152.23,37500.0,112.6243,112.7132,112.5799,112.6762,37500.0
2014-07-10 15:30:00,152.23,152.29,152.11,152.17,40700.0,112.6762,112.7206,112.5873,112.6318,40700.0
2014-07-10 15:40:00,152.21,152.25,151.96,151.98,59400.0,112.6614,112.691,112.4763,112.4911,59400.0
2014-07-10 15:50:00,152.0,152.02,151.9,151.99,115100.0,112.5059,112.5207,112.4319,112.4985,115100.0
2014-07-11 09:30:00,152.54,152.94,151.53,151.76,40800.0,112.9056,113.2017,112.158,112.3283,40800.0
2014-07-11 09:40:00,151.74,151.77,151.25,151.68,29600.0,112.3135,112.3357,111.9508,112.2691,29600.0
2014-07-11 09:50:00,151.69,152.1,151.62,151.92,52000.0,112.2765,112.5799,112.2247,112.4467,52000.0
2014-07-11 10:00:00,151.91,152.07,151.71,151.91,40700.0,112.4393,112.5577,112.2913,112.4393,40700.0
2014-07-11 10:10:00,151.89,152.61,151.87,152.61,27300.0,112.4245,112.9574,112.4097,112.9574,27300.0
2014-07-11 10:20:00,152.61,152.98,152.56,152.69,39600.0,112.9574,113.2313,112.9204,113.0166,39600.0
2014-07-11 10:30:00,152.73,152.82,152.15,152.3,13000.0,113.0462,113.1129,112.6169,112.728,13000.0
2014-07-11 10:40:00,152.26,152.31,151.75,151.94,48800.0,112.6984,112.7354,112.3209,112.4615,48800.0
2014-07-11 10:50:00,152.03,152.11,151.66,151.79,20800.0,112.5281,112.5873,112.2543,112.3505,20800.0
2014-07-11 11:00:00,151.78,151.97,151.58,151.96,16100.0,112.3431,112.4837,112.1951,112.4763,16100.0
2014-07-11 11:10:00,151.97,152.21,151.89,152.21,14400.0,112.4837,112.6614,112.4245,112.6614,14400.0
2014-07-11 11:20:00,152.22,152.22,151.88,152.16,15000.0,112.6688,112.6688,112.4171,112.6243,15000.0
2014-07-11 11:30:00,152.16,152.36,152.07,152.32,18000.0,112.6243,112.7724,112.5577,112.7428,18000.0
2014-07-11 11:40:00,152.34,152.5,152.05,152.17,15100.0,112.7576,112.876,112.5429,112.6318,15100.0
2014-07-11 11:50:00,152.17,152.22,151.99,152.14,35000.0,112.6318,112.6688,112.4985,112.6095,35000.0
2014-07-11 12:00:00,152.16,152.21,151.99,152.08,45200.0,112.6243,112.6614,112.4985,112.5651,45200.0
2014-07-11 12:10:00,152.05,152.31,151.98,152.19,25800.0,112.5429,112.7354,112.4911,112.6466,25800.0
2014-07-11 12:20:00,152.23,152.31,152.15,152.24,9600.0,112.6762,112.7354,112.6169,112.6836,9600.0
2014-07-11 12:30:00,152.25,152.25,151.99,152.1,25900.0,112.691,112.691,112.4985,112.5799,25900.0
2014-07-11 12:40:00,152.14,152.21,151.93,151.96,17100.0,112.6095,112.6614,112.4541,112.4763,17100.0
2014-07-11 12:50:00,151.97,151.99,151.78,151.79,43300.0,112.4837,112.4985,112.3431,112.3505,43300.0
2014-07-11 13:00:00,151.79,152.01,151.79,151.88,19400.0,112.3505,112.5133,112.3505,112.4171,19400.0
2014-07-11 13:10:00,151.87,151.96,151.77,151.83,19900.0,112.4097,112.4763,112.3357,112.3801,19900.0
2014-07-11 13:20:00,151.89,151.94,151.77,151.82,24600.0,112.4245,112.4615,112.3357,112.3727,24600.0
2014-07-11 13:30:00,151.81,151.85,151.7,151.78,25600.0,112.3653,112.3949,112.2839,112.3431,25600.0
2014-07-11 13:40:00,151.77,152.01,151.76,151.8,26900.0,112.3357,112.5133,112.3283,112.3579,26900.0
2014-07-11 13:50:00,151.79,152.0,151.79,151.97,16500.0,112.3505,112.5059,112.3505,112.4837,16500.0
2014-07-11 14:00:00,151.98,152.28,151.98,152.24,10100.0,112.4911,112.7132,112.4911,112.6836,10100.0
2014-07-11 14:10:00,152.24,152.27,152.05,152.1,19000.0,112.6836,112.7058,112.5429,112.5799,19000.0
2014-07-11 14:20:00,152.09,152.22,152.09,152.12,12800.0,112.5725,112.6688,112.5725,112.5947,12800.0
2014-07-11 14:30:00,152.11,152.19,152.02,152.05,51900.0,112.5873,112.6466,112.5207,112.5429,51900.0
2014-07-11 14:40:00,152.02,152.06,151.94,152.05,27700.0,112.5207,112.5503,112.4615,112.5429,27700.0
2014-07-11 14:50:00,152.03,152.18,151.95,152.07,22400.0,112.5281,112.6392,112.4689,112.5577,22400.0
2014-07-11 15:00:00,152.07,152.15,152.02,152.07,25800.0,112.5577,112.6169,112.5207,112.5577,25800.0
2014-07-11 15:10:00,152.07,152.29,152.05,152.2,28100.0,112.5577,112.7206,112.5429,112.654,28100.0
2014-07-11 15:20:00,152.24,152.26,152.1,152.24,26000.0,112.6836,112.6984,112.5799,112.6836,26000.0
2014-07-11 15:30:00,152.23,152.32,152.1,152.32,47500.0,112.6762,112.7428,112.5799,112.7428,47500.0
2014-07-11 15:40:00,152.33,152.35,152.2,152.23,44000.0,112.7502,112.765,112.654,112.6762,44000.0
2014-07-11 15:50:00,152.24,152.32,152.09,152.22,70500.0,112.6836,112.7428,112.5725,112.6688,70500.0
2014-07-14 09:30:00,153.71,154.19,153.34,153.9,59200.0,113.7716,114.1269,113.4978,113.9122,59200.0
2014-07-14 09:40:00,153.98,153.99,153.63,153.69,18800.0,113.9715,113.9789,113.7124,113.7568,18800.0
2014-07-14 09:50:00,153.63,153.63,153.22,153.33,49900.0,113.7124,113.7124,113.4089,113.4903,49900.0
2014-07-14 10:00:00,153.39,153.68,153.33,153.4,18800.0,113.5348,113.7494,113.4903,113.5422,18800.0
2014-07-14 10:10:00,153.39,153.45,153.24,153.27,14000.0,113.5348,113.5792,113.4237,113.4459,14000.0
2014-07-14 10:20:00,153.29,153.58,153.27,153.44,8600.0,113.4607,113.6754,113.4459,113.5718,8600.0
2014-07-14 10:30:00,153.47,153.83,153.44,153.75,21400.0,113.594,113.8604,113.5718,113.8012,21400.0
2014-07-14 10:40:00,153.8,153.8,153.58,153.65,12100.0,113.8382,113.8382,113.6754,113.7272,12100.0
2014-07-14 10:50:00,153.65,153.72,153.6,153.65,11200.0,113.7272,113.779,113.6902,113.7272,11200.0
2014-07-14 11:00:00,153.61,153.74,153.61,153.63,11300.0,113.6976,113.7938,113.6976,113.7124,11300.0
2014-07-14 11:10:00,153.67,153.67,153.45,153.5,11800.0,113.742,113.742,113.5792,113.6162,11800.0
2014-07-14 11:20:00,153.54,153.54,153.36,153.42,11700.0,113.6458,113.6458,113.5126,113.557,11700.0
2014-07-14 11:30:00,153.42,153.49,153.16,153.16,24900.0,113.557,113.6088,113.3645,113.3645,24900.0
2014-07-14 11:40:00,153.15,153.5,153.02,153.06,45500.0,113.3571,113.6162,113.2609,113.2905,45500.0
2014-07-14 11:50:00,153.04,153.24,152.92,152.92,17300.0,113.2757,113.4237,113.1869,113.1869,17300.0
2014-07-14 12:00:00,152.92,153.11,152.83,152.89,13000.0,113.1869,113.3275,113.1203,113.1647,13000.0
2014-07-14 12:10:00,152.92,152.92,152.66,152.66,19700.0,113.1869,113.1869,112.9944,112.9944,19700.0
2014-07-14 12:20:00,152.67,152.8,152.6,152.6,11500.0,113.0018,113.0981,112.95,112.95,11500.0
2014-07-14 12:30:00,152.6,152.69,152.56,152.56,11300.0,112.95,113.0166,112.9204,112.9204,11300.0
2014-07-14 12:40:00,152.54,152.75,152.5,152.6,11900.0,112.9056,113.061,112.876,112.95,11900.0
2014-07-14 12:50:00,152.62,152.62,152.46,152.5,15300.0,112.9648,112.9648,112.8464,112.876,15300.0
2014-07-14 13:00:00,152.5,152.52,152.34,152.52,12300.0,112.876,112.8908,112.7576,112.8908,12300.0
2014-07-14 13:10:00,152.55,152.55,152.36,152.36,9300.0,112.913,112.913,112.7724,112.7724,9300.0
2014-07-14 13:20:00,152.36,152.54,152.36,152.44,8900.0,112.7724,112.9056,112.7724,112.8316,8900.0
2014-07-14 13:30:00,152.48,152.65,152.45,152.53,8500.0,112.8612,112.987,112.839,112.8982,8500.0
2014-07-14 13:40:00,152.52,152.81,152.52,152.64,14700.0,112.8908,113.1055,112.8908,112.9796,14700.0
2014-07-14 13:50:00,152.66,152.82,152.55,152.76,17200.0,112.9944,113.1129,112.913,113.0685,17200.0
2014-07-14 14:00:00,152.82,153.05,152.8,152.89,24800.0,113.1129,113.2831,113.0981,113.1647,24800.0
2014-07-14 14:10:00,152.9,153.1,152.89,153.09,61800.0,113.1721,113.3201,113.1647,113.3127,61800.0
2014-07-14 14:20:00,153.09,153.11,152.95,152.95,11100.0,113.3127,113.3275,113.2091,113.2091,11100.0
2014-07-14 14:30:00,152.9,152.93,152.77,152.89,12000.0,113.1721,113.1943,113.0759,113.1647,12000.0
2014-07-14 14:40:00,152.89,152.91,152.79,152.83,5900.0,113.1647,113.1795,113.0907,113.1203,5900.0
2014-07-14 14:50:00,152.85,152.89,152.82,152.85,24500.0,113.1351,113.1647,113.1129,113.1351,24500.0
2014-07-14 15:00:00,152.86,152.87,152.78,152.85,11700.0,113.1425,113.1499,113.0833,113.1351,11700.0
2014-07-14 15:10:00,152.84,152.84,152.65,152.68,27900.0,113.1277,113.1277,112.987,113.0092,27900.0
2014-07-14 15:20:00,152.67,152.69,152.49,152.49,11000.0,113.0018,113.0166,112.8686,112.8686,11000.0
2014-07-14 15:30:00,152.49,152.68,152.45,152.66,19700.0,112.8686,113.0092,112.839,112.9944,19700.0
2014-07-14 15:40:00,152.66,152.71,152.57,152.58,29000.0,112.9944,113.0314,112.9278,112.9352,29000.0
2014-07-14 15:50:00,152.59,152.67,152.51,152.57,62700.0,112.9426,113.0018,112.8834,112.9278,62700.0
2014-07-15 09:30:00,152.89,153.78,152.82,153.5,51500.0,113.1647,113.8234,113.1129,113.6162,51500.0
2014-07-15 09:40:00,153.63,154.08,153.19,153.3,57900.0,113.7124,114.0455,113.3867,113.4681,57900.0
2014-07-15 09:50:00,153.33,153.33,152.58,152.88,35200.0,113.4903,113.4903,112.9352,113.1573,35200.0
2014-07-15 10:00:00,152.86,152.97,152.56,152.89,22700.0,113.1425,113.2239,112.9204,113.1647,22700.0
2014-07-15 10:10:00,152.9,153.07,152.28,152.41,25000.0,113.1721,113.2979,112.7132,112.8094,25000.0
2014-07-15 10:20:00,152.43,152.59,152.35,152.45,19500.0,112.8242,112.9426,112.765,112.839,19500.0
2014-07-15 10:30:00,152.53,152.67,152.23,152.28,21200.0,112.8982,113.0018,112.6762,112.7132,21200.0
2014-07-15 10:40:00,152.26,152.43,151.91,151.91,23500.0,112.6984,112.8242,112.4393,112.4393,23500.0
2014-07-15 10:50:00,151.91,152.46,151.9,152.4,16700.0,112.4393,112.8464,112.4319,112.802,16700.0
2014-07-15 11:00:00,152.32,152.68,152.13,152.2,29700.0,112.7428,113.0092,112.6021,112.654,29700.0
2014-07-15 11:10:00,152.25,152.63,152.22,152.44,41000.0,112.691,112.9722,112.6688,112.8316,41000.0
2014-07-15 11:20:00,152.42,152.56,152.25,152.25,12100.0,112.8168,112.9204,112.691,112.691,12100.0
2014-07-15 11:30:00,152.17,152.21,151.92,152.04,16000.0,112.6318,112.6614,112.4467,112.5355,16000.0
2014-07-15 11:40:00,152.03,152.03,151.73,151.81,28900.0,112.5281,112.5281,112.3061,112.3653,28900.0
2014-07-15 11:50:00,151.81,151.97,151.27,151.28,28200.0,112.3653,112.4837,111.9656,111.973,28200.0
2014-07-15 12:00:00,151.27,151.7,151.23,151.45,27200.0,111.9656,112.2839,111.936,112.0988,27200.0
2014-07-15 12:10:00,151.45,151.73,151.44,151.63,13600.0,112.0988,112.3061,112.0914,112.2321,13600.0
2014-07-15 12:20:00,151.57,151.74,151.38,151.6,14000.0,112.1876,112.3135,112.047,112.2099,14000.0
2014-07-15 12:30:00,151.59,151.89,151.54,151.89,16200.0,112.2025,112.4245,112.1654,112.4245,16200.0
2014-07-15 12:40:00,151.88,151.94,151.62,151.73,12000.0,112.4171,112.4615,112.2247,112.3061,12000.0
2014-07-15 12:50:00,151.72,151.72,151.51,151.51,14700.0,112.2987,112.2987,112.1432,112.1432,14700.0
2014-07-15 13:00:00,151.56,151.72,151.44,151.72,13800.0,112.1802,112.2987,112.0914,112.2987,13800.0
2014-07-15 13:10:00,151.65,152.15,151.63,152.15,14400.0,112.2469,112.6169,112.2321,112.6169,14400.0
2014-07-15 13:20:00,152.11,152.17,151.89,151.91,53500.0,112.5873,112.6318,112.4245,112.4393,53500.0
2014-07-15 13:30:00,151.94,152.07,151.75,151.83,45300.0,112.4615,112.5577,112.3209,112.3801,45300.0
2014-07-15 13:40:00,151.83,151.95,151.73,151.88,18900.0,112.3801,112.4689,112.3061,112.4171,18900.0
2014-07-15 13:50:00,151.86,151.94,151.59,151.73,17200.0,112.4023,112.4615,112.2025,112.3061,17200.0
2014-07-15 14:00:00,151.79,151.86,151.65,151.72,12800.0,112.3505,112.4023,112.2469,112.2987,12800.0
2014-07-15 14:10:00,151.77,152.1,151.74,152.08,22300.0,112.3357,112.5799,112.3135,112.5651,22300.0
2014-07-15 14:20:00,152.1,152.31,152.05,152.28,36000.0,112.5799,112.7354,112.5429,112.7132,36000.0
2014-07-15 14:30:00,152.29,152.3,151.95,152.0,14700.0,112.7206,112.728,112.4689,112.5059,14700.0
2014-07-15 14:40:00,151.97,152.08,151.83,152.02,38800.0,112.4837,112.5651,112.3801,112.5207,38800.0
2014-07-15 14:50:00,152.04,152.28,152.04,152.25,14000.0,112.5355,112.7132,112.5355,112.691,14000.0
2014-07-15 15:00:00,152.24,152.25,151.87,151.9,18600.0,112.6836,112.691,112.4097,112.4319,18600.0
2014-07-15 15:10:00,151.87,152.04,151.78,151.91,28200.0,112.4097,112.5355,112.3431,112.4393,28200.0
2014-07-15 15:20:00,151.95,152.02,151.76,152.0,27400.0,112.4689,112.5207,112.3283,112.5059,27400.0
2014-07-15 15:30:00,152.01,152.01,151.82,151.82,23700.0,112.5133,112.5133,112.3727,112.3727,23700.0
2014-07-15 15:40:00,151.8,151.94,151.8,151.86,39200.0,112.3579,112.4615,112.3579,112.4023,39200.0
2014-07-15 15:50:00,151.87,151.99,151.8,151.89,76500.0,112.4097,112.4985,112.3579,112.4245,76500.0
2014-07-16 09:30:00,152.77,153.16,151.88,153.16,26000.0,113.0759,113.3645,112.4171,113.3645,26000.0
2014-07-16 09:40:00,153.23,153.57,152.8,153.4,24400.0,113.4163,113.668,113.0981,113.5422,24400.0
2014-07-16 09:50:00,153.41,153.42,152.9,153.04,17300.0,113.5496,113.557,113.1721,113.2757,17300.0
2014-07-16 10:00:00,153.03,153.82,153.03,153.75,45200.0,113.2683,113.853,113.2683,113.8012,45200.0
2014-07-16 10:10:00,153.77,154.03,153.75,153.85,24100.0,113.816,114.0085,113.8012,113.8752,24100.0
2014-07-16 10:20:00,153.9,153.91,153.55,153.77,21700.0,113.9122,113.9196,113.6532,113.816,21700.0
2014-07-16 10:30:00,153.77,153.77,153.51,153.71,20400.0,113.816,113.816,113.6236,113.7716,20400.0
2014-07-16 10:40:00,153.71,153.75,153.31,153.42,21600.0,113.7716,113.8012,113.4755,113.557,21600.0
2014-07-16 10:50:00,153.39,153.56,153.28,153.43,29300.0,113.5348,113.6606,113.4533,113.5644,29300.0
2014-07-16 11:00:00,153.44,153.79,153.4,153.71,14400.0,113.5718,113.8308,113.5422,113.7716,14400.0
2014-07-16 11:10:00,153.7,153.81,153.33,153.33,9500.0,113.7642,113.8456,113.4903,113.4903,9500.0
2014-07-16 11:20:00,153.34,153.5,153.29,153.44,9300.0,113.4978,113.6162,113.4607,113.5718,9300.0
2014-07-16 11:30:00,153.46,153.52,153.26,153.33,14400.0,113.5866,113.631,113.4385,113.4903,14400.0
2014-07-16 11:40:00,153.27,153.42,153.23,153.42,7000.0,113.4459,113.557,113.4163,113.557,7000.0
2014-07-16 11:50:00,153.41,153.56,153.39,153.56,10200.0,113.5496,113.6606,113.5348,113.6606,10200.0
2014-07-16 12:00:00,153.51,153.82,153.47,153.81,11500.0,113.6236,113.853,113.594,113.8456,11500.0
2014-07-16 12:10:00,153.8,153.97,153.79,153.89,14700.0,113.8382,113.9641,113.8308,113.9048,14700.0
2014-07-16 12:20:00,153.89,153.94,153.88,153.93,9400.0,113.9048,113.9419,113.8974,113.9345,9400.0
2014-07-16 12:30:00,153.94,153.98,153.74,153.77,9200.0,113.9419,113.9715,113.7938,113.816,9200.0
2014-07-16 12:40:00,153.76,153.97,153.76,153.95,17100.0,113.8086,113.9641,113.8086,113.9493,17100.0
2014-07-16 12:50:00,153.96,154.12,153.95,154.11,8200.0,113.9567,114.0751,113.9493,114.0677,8200.0
2014-07-16 13:00:00,154.1,154.1,153.82,153.84,10900.0,114.0603,114.0603,113.853,113.8678,10900.0
2014-07-16 13:10:00,153.84,153.9,153.76,153.87,12600.0,113.8678,113.9122,113.8086,113.89,12600.0
2014-07-16 13:20:00,153.89,154.01,153.89,154.01,7600.0,113.9048,113.9937,113.9048,113.9937,7600.0
2014-07-16 13:30:00,153.99,154.05,153.9,153.94,7000.0,113.9789,114.0233,113.9122,113.9419,7000.0
2014-07-16 13:40:00,153.95,154.16,153.92,154.14,10000.0,113.9493,114.1047,113.927,114.0899,10000.0
2014-07-16 13:50:00,154.13,154.23,154.12,154.2,11000.0,114.0825,114.1565,114.0751,114.1343,11000.0
2014-07-16 14:00:00,154.21,154.35,154.21,154.35,16900.0,114.1417,114.2453,114.1417,114.2453,16900.0
2014-07-16 14:10:00,154.35,154.51,154.33,154.48,12200.0,114.2453,114.3637,114.2305,114.3415,12200.0
2014-07-16 14:20:00,154.49,154.55,154.46,154.5,17600.0,114.3489,114.3934,114.3267,114.3563,17600.0
2014-07-16 14:30:00,154.51,154.56,154.41,154.45,16300.0,114.3637,114.4008,114.2897,114.3193,16300.0
2014-07-16 14:40:00,154.43,154.43,154.3,154.39,14500.0,114.3045,114.3045,114.2083,114.2749,14500.0
2014-07-16 14:50:00,154.39,154.42,154.19,154.22,15500.0,114.2749,114.2971,114.1269,114.1491,15500.0
2014-07-16 15:00:00,154.23,154.23,154.1,154.12,14500.0,114.1565,114.1565,114.0603,114.0751,14500.0
2014-07-16 15:10:00,154.13,154.22,154.13,154.17,16100.0,114.0825,114.1491,114.0825,114.1121,16100.0
2014-07-16 15:20:00,154.14,154.25,154.14,154.25,17400.0,114.0899,114.1713,114.0899,114.1713,17400.0
2014-07-16 15:30:00,154.23,154.27,154.17,154.21,29200.0,114.1565,114.1861,114.1121,114.1417,29200.0
2014-07-16 15:40:00,154.22,154.22,154.09,154.09,27000.0,114.1491,114.1491,114.0529,114.0529,27000.0
2014-07-16 15:50:00,154.09,154.26,154.06,154.21,59400.0,114.0529,114.1787,114.0307,114.1417,59400.0
2014-07-17 09:30:00,153.02,153.38,152.7,152.94,46200.0,113.2609,113.5274,113.024,113.2017,46200.0
2014-07-17 09:40:00,152.85,153.47,152.79,153.3,22100.0,113.1351,113.594,113.0907,113.4681,22100.0
2014-07-17 09:50:00,153.3,153.84,153.23,153.78,11600.0,113.4681,113.8678,113.4163,113.8234,11600.0
2014-07-17 10:00:00,153.79,153.95,153.62,153.84,30000.0,113.8308,113.9493,113.705,113.8678,30000.0
2014-07-17 10:10:00,153.84,154.11,153.71,154.1,20000.0,113.8678,114.0677,113.7716,114.0603,20000.0
2014-07-17 10:20:00,154.1,154.45,154.01,154.45,15700.0,114.0603,114.3193,113.9937,114.3193,15700.0
2014-07-17 10:30:00,154.45,154.45,154.22,154.42,7300.0,114.3193,114.3193,114.1491,114.2971,7300.0
2014-07-17 10:40:00,154.37,154.6,154.36,154.42,20900.0,114.2601,114.4304,114.2527,114.2971,20900.0
2014-07-17 10:50:00,154.39,154.4,154.18,154.24,8800.0,114.2749,114.2823,114.1195,114.1639,8800.0
2014-07-17 11:00:00,154.22,154.34,154.15,154.18,10100.0,114.1491,114.2379,114.0973,114.1195,10100.0
2014-07-17 11:10:00,154.11,154.19,153.83,154.06,9300.0,114.0677,114.1269,113.8604,114.0307,9300.0
2014-07-17 11:20:00,153.96,154.1,153.41,153.47,9400.0,113.9567,114.0603,113.5496,113.594,9400.0
2014-07-17 11:30:00,153.41,153.71,153.26,153.45,14100.0,113.5496,113.7716,113.4385,113.5792,14100.0
2014-07-17 11:40:00,153.41,153.48,153.11,153.25,8000.0,113.5496,113.6014,113.3275,113.4311,8000.0
2014-07-17 11:50:00,153.24,153.28,152.95,153.06,16400.0,113.4237,113.4533,113.2091,113.2905,16400.0
2014-07-17 12:00:00,153.02,153.07,152.73,152.93,15900.0,113.2609,113.2979,113.0462,113.1943,15900.0
2014-07-17 12:10:00,152.92,153.24,152.92,153.17,16500.0,113.1869,113.4237,113.1869,113.3719,16500.0
2014-07-17 12:20:00,153.12,153.22,152.87,153.18,12900.0,113.3349,113.4089,113.1499,113.3793,12900.0
2014-07-17 12:30:00,153.18,153.41,153.03,153.13,23200.0,113.3793,113.5496,113.2683,113.3423,23200.0
2014-07-17 12:40:00,153.19,153.19,153.0,153.09,18200.0,113.3867,113.3867,113.2461,113.3127,18200.0
2014-07-17 12:50:00,153.06,153.13,153.02,153.03,12200.0,113.2905,113.3423,113.2609,113.2683,12200.0
2014-07-17 13:00:00,153.01,153.19,153.01,153.13,9700.0,113.2535,113.3867,113.2535,113.3423,9700.0
2014-07-17 13:10:00,153.13,153.37,153.13,153.24,12400.0,113.3423,113.52,113.3423,113.4237,12400.0
2014-07-17 13:20:00,153.27,153.3,153.13,153.22,6800.0,113.4459,113.4681,113.3423,113.4089,6800.0
2014-07-17 13:30:00,153.24,153.44,153.08,153.08,9300.0,113.4237,113.5718,113.3053,113.3053,9300.0
2014-07-17 13:40:00,153.01,153.1,152.79,152.95,11200.0,113.2535,113.3201,113.0907,113.2091,11200.0
2014-07-17 13:50:00,152.93,153.0,152.83,152.84,18100.0,113.1943,113.2461,113.1203,113.1277,18100.0
2014-07-17 14:00:00,152.92,152.93,152.58,152.58,14900.0,113.1869,113.1943,112.9352,112.9352,14900.0
2014-07-17 14:10:00,152.65,152.82,152.48,152.58,29700.0,112.987,113.1129,112.8612,112.9352,29700.0
2014-07-17 14:20:00,152.55,152.67,152.44,152.59,13700.0,112.913,113.0018,112.8316,112.9426,13700.0
2014-07-17 14:30:00,152.62,152.72,152.52,152.53,10400.0,112.9648,113.0388,112.8908,112.8982,10400.0
2014-07-17 14:40:00,152.59,152.68,152.34,152.38,14800.0,112.9426,113.0092,112.7576,112.7872,14800.0
2014-07-17 14:50:00,152.39,152.58,152.37,152.48,13200.0,112.7946,112.9352,112.7798,112.8612,13200.0
2014-07-17 15:00:00,152.48,152.49,152.22,152.22,13800.0,112.8612,112.8686,112.6688,112.6688,13800.0
2014-07-17 15:10:00,152.26,152.35,151.68,151.74,43700.0,112.6984,112.765,112.2691,112.3135,43700.0
2014-07-17 15:20:00,151.76,151.96,151.74,151.81,33200.0,112.3283,112.4763,112.3135,112.3653,33200.0
2014-07-17 15:30:00,151.8,151.91,151.64,151.85,41400.0,112.3579,112.4393,112.2395,112.3949,41400.0
2014-07-17 15:40:00,151.85,151.85,151.33,151.7,60500.0,112.3949,112.3949,112.01,112.2839,60500.0
2014-07-17 15:50:00,151.73,151.75,151.49,151.57,81000.0,112.3061,112.3209,112.1284,112.1876,81000.0
2014-07-18 09:30:00,152.09,152.39,151.48,152.39,78600.0,112.5725,112.7946,112.121,112.7946,78600.0
2014-07-18 09:40:00,152.29,152.36,151.79,152.16,25800.0,112.7206,112.7724,112.3505,112.6243,25800.0
2014-07-18 09:50:00,152.06,152.77,152.01,152.77,18700.0,112.5503,113.0759,112.5133,113.0759,18700.0
2014-07-18 10:00:00,152.77,153.04,152.43,152.72,17800.0,113.0759,113.2757,112.8242,113.0388,17800.0
2014-07-18 10:10:00,152.71,152.77,152.33,152.53,5300.0,113.0314,113.0759,112.7502,112.8982,5300.0
2014-07-18 10:20:00,152.51,152.58,152.32,152.32,4800.0,112.8834,112.9352,112.7428,112.7428,4800.0
2014-07-18 10:30:00,152.4,152.55,152.16,152.27,6000.0,112.802,112.913,112.6243,112.7058,6000.0
2014-07-18 10:40:00,152.2,152.2,151.85,151.97,23500.0,112.654,112.654,112.3949,112.4837,23500.0
2014-07-18 10:50:00,151.98,152.48,151.9,152.39,10500.0,112.4911,112.8612,112.4319,112.7946,10500.0
2014-07-18 11:00:00,152.39,152.53,152.34,152.36,5900.0,112.7946,112.8982,112.7576,112.7724,5900.0
2014-07-18 11:10:00,152.27,152.36,152.19,152.28,8300.0,112.7058,112.7724,112.6466,112.7132,8300.0
2014-07-18 11:20:00,152.31,152.34,151.91,151.95,13000.0,112.7354,112.7576,112.4393,112.4689,13000.0
2014-07-18 11:30:00,151.96,152.32,151.86,152.23,16400.0,112.4763,112.7428,112.4023,112.6762,16400.0
2014-07-18 11:40:00,152.23,152.32,152.07,152.3,3500.0,112.6762,112.7428,112.5577,112.728,3500.0
2014-07-18 11:50:00,152.29,152.31,152.11,152.27,5800.0,112.7206,112.7354,112.5873,112.7058,5800.0
2014-07-18 12:00:00,152.25,152.41,152.25,152.38,3600.0,112.691,112.8094,112.691,112.7872,3600.0
2014-07-18 12:10:00,152.34,152.53,152.34,152.52,8400.0,112.7576,112.8982,112.7576,112.8908,8400.0
2014-07-18 12:20:00,152.59,152.8,152.58,152.72,3800.0,112.9426,113.0981,112.9352,113.0388,3800.0
2014-07-18 12:30:00,152.71,152.73,152.54,152.56,7900.0,113.0314,113.0462,112.9056,112.9204,7900.0
2014-07-18 12:40:00,152.58,152.61,152.46,152.5,5700.0,112.9352,112.9574,112.8464,112.876,5700.0
2014-07-18 12:50:00,152.49,152.58,152.47,152.47,8700.0,112.8686,112.9352,112.8538,112.8538,8700.0
2014-07-18 13:00:00,152.5,152.5,152.32,152.42,14400.0,112.876,112.876,112.7428,112.8168,14400.0
2014-07-18 13:10:00,152.38,152.41,152.34,152.41,6300.0,112.7872,112.8094,112.7576,112.8094,6300.0
2014-07-18 13:20:00,152.41,152.42,152.31,152.31,2200.0,112.8094,112.8168,112.7354,112.7354,2200.0
2014-07-18 13:30:00,152.13,152.19,152.06,152.19,10700.0,112.6021,112.6466,112.5503,112.6466,10700.0
2014-07-18 13:40:00,152.21,152.33,152.13,152.16,9500.0,112.6614,112.7502,112.6021,112.6243,9500.0
2014-07-18 13:50:00,152.21,152.45,152.07,152.45,16500.0,112.6614,112.839,112.5577,112.839,16500.0
2014-07-18 14:00:00,152.43,152.43,152.23,152.33,3500.0,112.8242,112.8242,112.6762,112.7502,3500.0
2014-07-18 14:10:00,152.36,152.55,152.36,152.55,11800.0,112.7724,112.913,112.7724,112.913,11800.0
2014-07-18 14:20:00,152.53,152.73,152.53,152.69,6500.0,112.8982,113.0462,112.8982,113.0166,6500.0
2014-07-18 14:30:00,152.69,152.8,152.68,152.74,5800.0,113.0166,113.0981,113.0092,113.0536,5800.0
2014-07-18 14:40:00,152.69,152.75,152.65,152.65,4500.0,113.0166,113.061,112.987,112.987,4500.0
2014-07-18 14:50:00,152.67,152.74,152.66,152.72,5500.0,113.0018,113.0536,112.9944,113.0388,5500.0
2014-07-18 15:00:00,152.71,152.86,152.64,152.86,12000.0,113.0314,113.1425,112.9796,113.1425,12000.0
2014-07-18 15:10:00,152.86,152.93,152.71,152.8,12900.0,113.1425,113.1943,113.0314,113.0981,12900.0
2014-07-18 15:20:00,152.8,152.86,152.69,152.71,14000.0,113.0981,113.1425,113.0166,113.0314,14000.0
2014-07-18 15:30:00,152.72,152.8,152.69,152.72,15000.0,113.0388,113.0981,113.0166,113.0388,15000.0
2014-07-18 15:40:00,152.71,152.76,152.61,152.61,16000.0,113.0314,113.0685,112.9574,112.9574,16000.0
2014-07-18 15:50:00,152.63,152.79,152.63,152.71,34100.0,112.9722,113.0907,112.9722,113.0314,34100.0
2014-07-21 09:30:00,151.93,152.76,151.93,152.47,18100.0,112.4541,113.0685,112.4541,112.8538,18100.0
2014-07-21 09:40:00,152.43,152.58,152.15,152.51,14900.0,112.8242,112.9352,112.6169,112.8834,14900.0
2014-07-21 09:50:00,152.47,152.61,152.27,152.49,35400.0,112.8538,112.9574,112.7058,112.8686,35400.0
2014-07-21 10:00:00,152.52,152.59,152.4,152.4,12500.0,112.8908,112.9426,112.802,112.802,12500.0
2014-07-21 10:10:00,152.38,152.5,152.11,152.48,20700.0,112.7872,112.876,112.5873,112.8612,20700.0
2014-07-21 10:20:00,152.36,152.56,152.36,152.56,16400.0,112.7724,112.9204,112.7724,112.9204,16400.0
2014-07-21 10:30:00,152.49,152.55,152.01,152.06,12800.0,112.8686,112.913,112.5133,112.5503,12800.0
2014-07-21 10:40:00,152.08,152.08,151.66,151.86,15600.0,112.5651,112.5651,112.2543,112.4023,15600.0
2014-07-21 10:50:00,151.9,152.17,151.86,151.92,16700.0,112.4319,112.6318,112.4023,112.4467,16700.0
2014-07-21 11:00:00,152.01,152.19,151.7,152.08,12200.0,112.5133,112.6466,112.2839,112.5651,12200.0
2014-07-21 11:10:00,152.01,152.1,151.82,152.02,9900.0,112.5133,112.5799,112.3727,112.5207,9900.0
2014-07-21 11:20:00,152.03,152.25,152.03,152.08,7500.0,112.5281,112.691,112.5281,112.5651,7500.0
2014-07-21 11:30:00,152.07,152.16,151.9,151.99,5900.0,112.5577,112.6243,112.4319,112.4985,5900.0
2014-07-21 11:40:00,152.01,152.17,151.85,152.11,21800.0,112.5133,112.6318,112.3949,112.5873,21800.0
2014-07-21 11:50:00,152.15,152.24,152.05,152.14,12200.0,112.6169,112.6836,112.5429,112.6095,12200.0
2014-07-21 12:00:00,152.16,152.23,152.03,152.17,8800.0,112.6243,112.6762,112.5281,112.6318,8800.0
2014-07-21 12:10:00,152.19,152.23,152.12,152.19,7800.0,112.6466,112.6762,112.5947,112.6466,7800.0
2014-07-21 12:20:00,152.19,152.26,152.07,152.15,11400.0,112.6466,112.6984,112.5577,112.6169,11400.0
2014-07-21 12:30:00,152.16,152.32,152.14,152.19,18700.0,112.6243,112.7428,112.6095,112.6466,18700.0
2014-07-21 12:40:00,152.17,152.21,152.11,152.14,12600.0,112.6318,112.6614,112.5873,112.6095,12600.0
2014-07-21 12:50:00,152.19,152.24,152.06,152.2,7300.0,112.6466,112.6836,112.5503,112.654,7300.0
2014-07-21 13:00:00,152.19,152.41,152.14,152.41,11200.0,112.6466,112.8094,112.6095,112.8094,11200.0
2014-07-21 13:10:00,152.35,152.54,152.35,152.48,8500.0,112.765,112.9056,112.765,112.8612,8500.0
2014-07-21 13:20:00,152.59,152.76,152.59,152.76,7500.0,112.9426,113.0685,112.9426,113.0685,7500.0
2014-07-21 13:30:00,152.71,152.79,152.71,152.79,8200.0,113.0314,113.0907,113.0314,113.0907,8200.0
2014-07-21 13:40:00,152.82,153.03,152.82,152.92,7200.0,113.1129,113.2683,113.1129,113.1869,7200.0
2014-07-21 13:50:00,152.94,153.05,152.92,152.96,7900.0,113.2017,113.2831,113.1869,113.2165,7900.0
2014-07-21 14:00:00,152.96,153.03,152.86,152.94,8800.0,113.2165,113.2683,113.1425,113.2017,8800.0
2014-07-21 14:10:00,152.9,153.01,152.75,152.85,16400.0,113.1721,113.2535,113.061,113.1351,16400.0
2014-07-21 14:20:00,152.81,152.89,152.74,152.83,10300.0,113.1055,113.1647,113.0536,113.1203,10300.0
2014-07-21 14:30:00,152.81,152.93,152.81,152.93,23800.0,113.1055,113.1943,113.1055,113.1943,23800.0
2014-07-21 14:40:00,152.93,152.98,152.88,152.95,23600.0,113.1943,113.2313,113.1573,113.2091,23600.0
2014-07-21 14:50:00,152.96,153.07,152.9,152.98,14100.0,113.2165,113.2979,113.1721,113.2313,14100.0
2014-07-21 15:00:00,152.99,153.1,152.91,153.0,13100.0,113.2387,113.3201,113.1795,113.2461,13100.0
2014-07-21 15:10:00,153.0,153.07,152.91,152.98,11100.0,113.2461,113.2979,113.1795,113.2313,11100.0
2014-07-21 15:20:00,152.97,153.06,152.89,153.04,30500.0,113.2239,113.2905,113.1647,113.2757,30500.0
2014-07-21 15:30:00,153.03,153.09,152.98,153.03,15200.0,113.2683,113.3127,113.2313,113.2683,15200.0
2014-07-21 15:40:00,153.02,153.02,152.86,152.88,24900.0,113.2609,113.2609,113.1425,113.1573,24900.0
2014-07-21 15:50:00,152.87,153.03,152.86,153.0,64600.0,113.1499,113.2683,113.1425,113.2461,64600.0
2014-07-22 09:30:00,153.95,155.0,153.88,154.87,39100.0,113.9493,114.7264,113.8974,114.6302,39100.0
2014-07-22 09:40:00,154.86,154.86,154.42,154.73,29000.0,114.6228,114.6228,114.2971,114.5266,29000.0
2014-07-22 09:50:00,154.71,154.9,154.48,154.68,14900.0,114.5118,114.6524,114.3415,114.4896,14900.0
2014-07-22 10:00:00,154.69,155.0,154.64,154.93,24500.0,114.497,114.7264,114.46,114.6746,24500.0
2014-07-22 10:10:00,154.92,155.03,154.56,154.74,38000.0,114.6672,114.7486,114.4008,114.534,38000.0
2014-07-22 10:20:00,154.73,154.74,154.5,154.55,15300.0,114.5266,114.534,114.3563,114.3934,15300.0
2014-07-22 10:30:00,154.6,154.63,154.21,154.41,17100.0,114.4304,114.4526,114.1417,114.2897,17100.0
2014-07-22 10:40:00,154.39,154.5,154.25,154.47,12400.0,114.2749,114.3563,114.1713,114.3341,12400.0
2014-07-22 10:50:00,154.46,154.66,154.37,154.62,8800.0,114.3267,114.4748,114.2601,114.4452,8800.0
2014-07-22 11:00:00,154.67,154.94,154.63,154.79,21900.0,114.4822,114.682,114.4526,114.571,21900.0
2014-07-22 11:10:00,154.79,154.8,154.53,154.59,20500.0,114.571,114.5784,114.3786,114.423,20500.0
2014-07-22 11:20:00,154.62,154.69,154.43,154.44,15000.0,114.4452,114.497,114.3045,114.3119,15000.0
2014-07-22 11:30:00,154.43,154.58,154.28,154.35,7500.0,114.3045,114.4156,114.1935,114.2453,7500.0
2014-07-22 11:40:00,154.33,154.44,154.28,154.28,9600.0,114.2305,114.3119,114.1935,114.1935,9600.0
2014-07-22 11:50:00,154.3,154.44,154.25,154.41,6400.0,114.2083,114.3119,114.1713,114.2897,6400.0
2014-07-22 12:00:00,154.39,154.57,154.37,154.46,8100.0,114.2749,114.4082,114.2601,114.3267,8100.0
2014-07-22 12:10:00,154.53,154.53,154.45,154.51,5500.0,114.3786,114.3786,114.3193,114.3637,5500.0
2014-07-22 12:20:00,154.46,154.57,154.33,154.34,9200.0,114.3267,114.4082,114.2305,114.2379,9200.0
2014-07-22 12:30:00,154.34,154.44,154.31,154.41,7500.0,114.2379,114.3119,114.2157,114.2897,7500.0
2014-07-22 12:40:00,154.37,154.43,154.2,154.27,16100.0,114.2601,114.3045,114.1343,114.1861,16100.0
2014-07-22 12:50:00,154.28,154.33,154.09,154.14,4800.0,114.1935,114.2305,114.0529,114.0899,4800.0
2014-07-22 13:00:00,154.13,154.19,154.06,154.19,3300.0,114.0825,114.1269,114.0307,114.1269,3300.0
2014-07-22 13:10:00,154.15,154.25,154.15,154.24,9400.0,114.0973,114.1713,114.0973,114.1639,9400.0
2014-07-22 13:20:00,154.19,154.25,154.14,154.14,6800.0,114.1269,114.1713,114.0899,114.0899,6800.0
2014-07-22 13:30:00,154.11,154.14,154.03,154.03,7000.0,114.0677,114.0899,114.0085,114.0085,7000.0
2014-07-22 13:40:00,154.02,154.08,153.93,154.05,6100.0,114.0011,114.0455,113.9345,114.0233,6100.0
2014-07-22 13:50:00,154.1,154.13,154.01,154.12,7600.0,114.0603,114.0825,113.9937,114.0751,7600.0
2014-07-22 14:00:00,154.11,154.25,154.07,154.25,9900.0,114.0677,114.1713,114.0381,114.1713,9900.0
2014-07-22 14:10:00,154.18,154.29,154.15,154.23,34200.0,114.1195,114.2009,114.0973,114.1565,34200.0
2014-07-22 14:20:00,154.25,154.3,154.2,154.23,8500.0,114.1713,114.2083,114.1343,114.1565,8500.0
2014-07-22 14:30:00,154.23,154.24,154.16,154.19,11100.0,114.1565,114.1639,114.1047,114.1269,11100.0
2014-07-22 14:40:00,154.18,154.2,153.73,153.75,17600.0,114.1195,114.1343,113.7864,113.8012,17600.0
2014-07-22 14:50:00,153.78,153.96,153.7,153.96,11300.0,113.8234,113.9567,113.7642,113.9567,11300.0
2014-07-22 15:00:00,153.98,154.11,153.89,154.04,11300.0,113.9715,114.0677,113.9048,114.0159,11300.0
2014-07-22 15:10:00,154.04,154.08,154.01,154.02,4800.0,114.0159,114.0455,113.9937,114.0011,4800.0
2014-07-22 15:20:00,154.02,154.13,153.91,154.13,11600.0,114.0011,114.0825,113.9196,114.0825,11600.0
2014-07-22 15:30:00,154.12,154.24,154.12,154.16,24600.0,114.0751,114.1639,114.0751,114.1047,24600.0
2014-07-22 15:40:00,154.15,154.19,154.07,154.08,20700.0,114.0973,114.1269,114.0381,114.0455,20700.0
2014-07-22 15:50:00,154.1,154.16,153.97,154.02,36000.0,114.0603,114.1047,113.9641,114.0011,36000.0
2014-07-23 09:30:00,154.03,154.44,152.89,152.98,24300.0,114.0085,114.3119,113.1647,113.2313,24300.0
2014-07-23 09:40:00,153.17,153.29,152.52,153.21,36400.0,113.3719,113.4607,112.8908,113.4015,36400.0
2014-07-23 09:50:00,153.24,153.44,153.02,153.02,13400.0,113.4237,113.5718,113.2609,113.2609,13400.0
2014-07-23 10:00:00,153.02,153.17,152.74,153.12,23800.0,113.2609,113.3719,113.0536,113.3349,23800.0
2014-07-23 10:10:00,153.09,153.44,153.02,153.41,4400.0,113.3127,113.5718,113.2609,113.5496,4400.0
2014-07-23 10:20:00,153.45,153.62,153.38,153.61,12800.0,113.5792,113.705,113.5274,113.6976,12800.0
2014-07-23 10:30:00,153.67,154.12,153.67,154.1,22900.0,113.742,114.0751,113.742,114.0603,22900.0
2014-07-23 10:40:00,154.04,154.12,153.78,153.91,8600.0,114.0159,114.0751,113.8234,113.9196,8600.0
2014-07-23 10:50:00,153.89,153.96,153.72,153.72,11300.0,113.9048,113.9567,113.779,113.779,11300.0
2014-07-23 11:00:00,153.73,153.95,153.65,153.95,7900.0,113.7864,113.9493,113.7272,113.9493,7900.0
2014-07-23 11:10:00,153.99,154.07,153.8,153.8,13600.0,113.9789,114.0381,113.8382,113.8382,13600.0
2014-07-23 11:20:00,153.78,153.78,153.67,153.73,2700.0,113.8234,113.8234,113.742,113.7864,2700.0
2014-07-23 11:30:00,153.76,153.86,153.71,153.71,3500.0,113.8086,113.8826,113.7716,113.7716,3500.0
2014-07-23 11:40:00,153.73,153.79,153.7,153.75,2500.0,113.7864,113.8308,113.7642,113.8012,2500.0
2014-07-23 11:50:00,153.77,153.77,153.72,153.75,1600.0,113.816,113.816,113.779,113.8012,1600.0
2014-07-23 12:00:00,153.78,153.93,153.76,153.93,7400.0,113.8234,113.9345,113.8086,113.9345,7400.0
2014-07-23 12:10:00,153.9,153.94,153.76,153.76,9500.0,113.9122,113.9419,113.8086,113.8086,9500.0
2014-07-23 12:20:00,153.77,153.87,153.63,153.63,4800.0,113.816,113.89,113.7124,113.7124,4800.0
2014-07-23 12:30:00,153.63,153.66,153.35,153.35,5700.0,113.7124,113.7346,113.5052,113.5052,5700.0
2014-07-23 12:40:00,153.32,153.43,153.32,153.35,3100.0,113.4829,113.5644,113.4829,113.5052,3100.0
2014-07-23 12:50:00,153.36,153.4,153.23,153.32,5700.0,113.5126,113.5422,113.4163,113.4829,5700.0
2014-07-23 13:00:00,153.29,153.39,153.2,153.2,5100.0,113.4607,113.5348,113.3941,113.3941,5100.0
2014-07-23 13:10:00,153.22,153.4,153.14,153.39,11000.0,113.4089,113.5422,113.3497,113.5348,11000.0
2014-07-23 13:20:00,153.35,153.42,153.32,153.42,3100.0,113.5052,113.557,113.4829,113.557,3100.0
2014-07-23 13:30:00,153.37,153.44,153.28,153.34,7700.0,113.52,113.5718,113.4533,113.4978,7700.0
2014-07-23 13:40:00,153.31,153.43,153.29,153.29,4100.0,113.4755,113.5644,113.4607,113.4607,4100.0
2014-07-23 13:50:00,153.24,153.27,153.09,153.12,4900.0,113.4237,113.4459,113.3127,113.3349,4900.0
2014-07-23 14:00:00,153.13,153.16,153.0,153.08,9900.0,113.3423,113.3645,113.2461,113.3053,9900.0
2014-07-23 14:10:00,153.04,153.13,152.99,153.04,12800.0,113.2757,113.3423,113.2387,113.2757,12800.0
2014-07-23 14:20:00,153.05,153.17,153.05,153.16,9800.0,113.2831,113.3719,113.2831,113.3645,9800.0
2014-07-23 14:30:00,153.14,153.22,153.14,153.2,10600.0,113.3497,113.4089,113.3497,113.3941,10600.0
2014-07-23 14:40:00,153.2,153.27,153.19,153.21,13700.0,113.3941,113.4459,113.3867,113.4015,13700.0
2014-07-23 14:50:00,153.2,153.26,153.13,153.26,12200.0,113.3941,113.4385,113.3423,113.4385,12200.0
2014-07-23 15:00:00,153.28,153.29,153.13,153.2,7900.0,113.4533,113.4607,113.3423,113.3941,7900.0
2014-07-23 15:10:00,153.18,153.28,153.18,153.2,9900.0,113.3793,113.4533,113.3793,113.3941,9900.0
2014-07-23 15:20:00,153.23,153.39,153.21,153.35,16000.0,113.4163,113.5348,113.4015,113.5052,16000.0
2014-07-23 15:30:00,153.34,153.38,153.24,153.29,26300.0,113.4978,113.5274,113.4237,113.4607,26300.0
2014-07-23 15:40:00,153.31,153.35,153.25,153.33,37800.0,113.4755,113.5052,113.4311,113.4903,37800.0
2014-07-23 15:50:00,153.32,153.38,153.25,153.31,66200.0,113.4829,113.5274,113.4311,113.4755,66200.0
2014-07-24 09:30:00,153.13,153.62,152.59,153.61,47100.0,113.3423,113.705,112.9426,113.6976,47100.0
2014-07-24 09:40:00,153.58,154.04,153.58,153.66,11000.0,113.6754,114.0159,113.6754,113.7346,11000.0
2014-07-24 09:50:00,153.72,153.72,152.94,153.14,19900.0,113.779,113.779,113.2017,113.3497,19900.0
2014-07-24 10:00:00,153.05,153.13,152.83,153.0,103300.0,113.2831,113.3423,113.1203,113.2461,103300.0
2014-07-24 10:10:00,152.97,153.02,152.61,152.86,65500.0,113.2239,113.2609,112.9574,113.1425,65500.0
2014-07-24 10:20:00,152.86,153.0,152.71,152.88,48800.0,113.1425,113.2461,113.0314,113.1573,48800.0
2014-07-24 10:30:00,152.87,152.97,152.79,152.83,9900.0,113.1499,113.2239,113.0907,113.1203,9900.0
2014-07-24 10:40:00,152.82,152.91,152.78,152.83,5700.0,113.1129,113.1795,113.0833,113.1203,5700.0
2014-07-24 10:50:00,152.82,152.84,152.72,152.77,14000.0,113.1129,113.1277,113.0388,113.0759,14000.0
2014-07-24 11:00:00,152.77,152.78,152.7,152.71,11100.0,113.0759,113.0833,113.024,113.0314,11100.0
2014-07-24 11:10:00,152.76,152.79,152.67,152.68,7000.0,113.0685,113.0907,113.0018,113.0092,7000.0
2014-07-24 11:20:00,152.65,152.83,152.63,152.81,8900.0,112.987,113.1203,112.9722,113.1055,8900.0
2014-07-24 11:30:00,152.82,152.9,152.8,152.81,8900.0,113.1129,113.1721,113.0981,113.1055,8900.0
2014-07-24 11:40:00,152.81,152.9,152.81,152.86,7800.0,113.1055,113.1721,113.1055,113.1425,7800.0
2014-07-24 11:50:00,152.86,152.9,152.65,152.65,15200.0,113.1425,113.1721,112.987,112.987,15200.0
2014-07-24 12:00:00,152.69,152.69,152.56,152.65,10100.0,113.0166,113.0166,112.9204,112.987,10100.0
2014-07-24 12:10:00,152.62,152.62,152.51,152.52,15100.0,112.9648,112.9648,112.8834,112.8908,15100.0
2014-07-24 12:20:00,152.5,152.56,152.35,152.35,50000.0,112.876,112.9204,112.765,112.765,50000.0
2014-07-24 12:30:00,152.35,152.35,152.14,152.14,43700.0,112.765,112.765,112.6095,112.6095,43700.0
2014-07-24 12:40:00,152.19,152.24,152.11,152.24,25600.0,112.6466,112.6836,112.5873,112.6836,25600.0
2014-07-24 12:50:00,152.21,152.25,152.13,152.14,22000.0,112.6614,112.691,112.6021,112.6095,22000.0
2014-07-24 13:00:00,152.16,152.22,151.77,151.8,33400.0,112.6243,112.6688,112.3357,112.3579,33400.0
2014-07-24 13:10:00,151.78,152.02,151.77,151.92,20000.0,112.3431,112.5207,112.3357,112.4467,20000.0
2014-07-24 13:20:00,151.92,152.08,151.92,152.02,26000.0,112.4467,112.5651,112.4467,112.5207,26000.0
2014-07-24 13:30:00,152.04,152.06,151.9,151.91,24700.0,112.5355,112.5503,112.4319,112.4393,24700.0
2014-07-24 13:40:00,151.94,152.06,151.84,151.96,59400.0,112.4615,112.5503,112.3875,112.4763,59400.0
2014-07-24 13:50:00,151.99,152.21,151.99,152.18,25200.0,112.4985,112.6614,112.4985,112.6392,25200.0
2014-07-24 14:00:00,152.18,152.24,151.99,152.22,55800.0,112.6392,112.6836,112.4985,112.6688,55800.0
2014-07-24 14:10:00,152.24,152.24,151.99,152.0,25600.0,112.6836,112.6836,112.4985,112.5059,25600.0
2014-07-24 14:20:00,152.0,152.04,151.95,151.98,16000.0,112.5059,112.5355,112.4689,112.4911,16000.0
2014-07-24 14:30:00,151.99,152.01,151.88,151.9,20900.0,112.4985,112.5133,112.4171,112.4319,20900.0
2014-07-24 14:40:00,151.87,151.94,151.65,151.69,22200.0,112.4097,112.4615,112.2469,112.2765,22200.0
2014-07-24 14:50:00,151.69,151.82,151.5,151.53,24700.0,112.2765,112.3727,112.1358,112.158,24700.0
2014-07-24 15:00:00,151.55,151.61,151.23,151.25,54400.0,112.1728,112.2173,111.936,111.9508,54400.0
2014-07-24 15:10:00,151.25,151.29,150.62,150.93,137300.0,111.9508,111.9804,111.4845,111.7139,137300.0
2014-07-24 15:20:00,150.92,150.93,150.54,150.56,94300.0,111.7065,111.7139,111.4253,111.4401,94300.0
2014-07-24 15:30:00,150.54,150.73,150.54,150.63,74500.0,111.4253,111.5659,111.4253,111.4919,74500.0
2014-07-24 15:40:00,150.63,150.99,150.62,150.87,87400.0,111.4919,111.7583,111.4845,111.6695,87400.0
2014-07-24 15:50:00,150.88,150.98,150.7,150.76,121700.0,111.6769,111.7509,111.5437,111.5881,121700.0
2014-07-25 09:30:00,150.28,150.48,148.51,149.6,143000.0,111.2328,111.3809,109.9227,110.7295,143000.0
2014-07-25 09:40:00,149.64,150.17,149.57,149.85,95200.0,110.7591,111.1514,110.7073,110.9146,95200.0
2014-07-25 09:50:00,149.97,150.44,149.81,150.22,69400.0,111.0034,111.3513,110.8849,111.1884,69400.0
2014-07-25 10:00:00,150.38,150.38,149.59,149.64,125200.0,111.3068,111.3068,110.7221,110.7591,125200.0
2014-07-25 10:10:00,149.72,150.0,149.6,149.88,42800.0,110.8183,111.0256,110.7295,110.9368,42800.0
2014-07-25 10:20:00,149.94,150.64,149.88,150.55,85400.0,110.9812,111.4993,110.9368,111.4327,85400.0
2014-07-25 10:30:00,150.58,150.75,150.56,150.63,30100.0,111.4549,111.5807,111.4401,111.4919,30100.0
2014-07-25 10:40:00,150.67,151.11,150.63,150.88,50200.0,111.5215,111.8472,111.4919,111.6769,50200.0
2014-07-25 10:50:00,150.87,150.96,150.0,150.04,43800.0,111.6695,111.7361,111.0256,111.0552,43800.0
2014-07-25 11:00:00,150.08,150.31,149.95,150.22,70100.0,111.0848,111.255,110.9886,111.1884,70100.0
2014-07-25 11:10:00,150.23,150.54,150.18,150.5,46900.0,111.1958,111.4253,111.1588,111.3957,46900.0
2014-07-25 11:20:00,150.49,150.82,150.41,150.68,31700.0,111.3883,111.6325,111.3291,111.5289,31700.0
2014-07-25 11:30:00,150.65,150.83,150.56,150.64,16300.0,111.5067,111.6399,111.4401,111.4993,16300.0
2014-07-25 11:40:00,150.71,150.71,150.44,150.46,39400.0,111.5511,111.5511,111.3513,111.3661,39400.0
2014-07-25 11:50:00,150.47,150.83,150.47,150.69,106000.0,111.3735,111.6399,111.3735,111.5363,106000.0
2014-07-25 12:00:00,150.69,151.35,150.67,151.3,44800.0,111.5363,112.0248,111.5215,111.9878,44800.0
2014-07-25 12:10:00,151.29,151.29,151.06,151.28,18900.0,111.9804,111.9804,111.8102,111.973,18900.0
2014-07-25 12:20:00,151.27,151.34,150.91,150.91,59900.0,111.9656,112.0174,111.6991,111.6991,59900.0
2014-07-25 12:30:00,150.89,151.11,150.89,150.96,18200.0,111.6843,111.8472,111.6843,111.7361,18200.0
2014-07-25 12:40:00,150.96,150.99,150.86,150.92,19300.0,111.7361,111.7583,111.6621,111.7065,19300.0
2014-07-25 12:50:00,150.89,150.95,150.84,150.95,8500.0,111.6843,111.7287,111.6473,111.7287,8500.0
2014-07-25 13:00:00,150.93,150.95,150.82,150.82,14200.0,111.7139,111.7287,111.6325,111.6325,14200.0
2014-07-25 13:10:00,150.82,150.82,150.54,150.61,14300.0,111.6325,111.6325,111.4253,111.4771,14300.0
2014-07-25 13:20:00,150.57,150.62,150.29,150.29,22500.0,111.4475,111.4845,111.2402,111.2402,22500.0
2014-07-25 13:30:00,150.35,150.36,149.86,149.86,34700.0,111.2846,111.292,110.922,110.922,34700.0
2014-07-25 13:40:00,149.91,149.92,149.63,149.66,36000.0,110.959,110.9664,110.7517,110.7739,36000.0
2014-07-25 13:50:00,149.66,149.7,149.55,149.58,26100.0,110.7739,110.8035,110.6925,110.7147,26100.0
2014-07-25 14:00:00,149.59,149.86,149.46,149.86,44900.0,110.7221,110.922,110.6259,110.922,44900.0
2014-07-25 14:10:00,149.86,149.97,149.68,149.84,32200.0,110.922,111.0034,110.7887,110.9072,32200.0
2014-07-25 14:20:00,149.84,150.19,149.77,150.17,39000.0,110.9072,111.1662,110.8553,111.1514,39000.0
2014-07-25 14:30:00,150.15,150.43,150.15,150.36,19800.0,111.1366,111.3439,111.1366,111.292,19800.0
2014-07-25 14:40:00,150.36,150.64,150.33,150.64,35600.0,111.292,111.4993,111.2698,111.4993,35600.0
2014-07-25 14:50:00,150.61,150.67,150.21,150.26,39300.0,111.4771,111.5215,111.181,111.218,39300.0
2014-07-25 15:00:00,150.25,150.53,150.24,150.48,47900.0,111.2106,111.4179,111.2032,111.3809,47900.0
2014-07-25 15:10:00,150.48,150.64,150.43,150.47,28900.0,111.3809,111.4993,111.3439,111.3735,28900.0
2014-07-25 15:20:00,150.39,150.53,150.22,150.24,27400.0,111.3142,111.4179,111.1884,111.2032,27400.0
2014-07-25 15:30:00,150.24,150.29,150.09,150.13,43600.0,111.2032,111.2402,111.0922,111.1218,43600.0
2014-07-25 15:40:00,150.11,150.16,150.02,150.07,68400.0,111.107,111.144,111.0404,111.0774,68400.0
2014-07-25 15:50:00,150.08,150.29,150.02,150.14,154400.0,111.0848,111.2402,111.0404,111.1292,154400.0
2014-07-28 09:30:00,148.01,148.59,146.02,147.37,317500.0,109.5526,109.9819,108.0797,109.0789,317500.0
2014-07-28 09:40:00,147.54,147.54,144.88,144.88,190100.0,109.2048,109.2048,107.2359,107.2359,190100.0
2014-07-28 09:50:00,144.85,145.44,144.39,145.25,283700.0,107.2137,107.6504,106.8732,107.5098,283700.0
2014-07-28 10:00:00,145.22,145.75,145.05,145.21,102600.0,107.4876,107.8799,107.3617,107.4802,102600.0
2014-07-28 10:10:00,145.13,145.26,144.86,145.2,117900.0,107.421,107.5172,107.2211,107.4728,117900.0
2014-07-28 10:20:00,145.17,145.84,145.12,145.47,161000.0,107.4506,107.9465,107.4135,107.6726,161000.0
2014-07-28 10:30:00,145.52,145.75,145.31,145.46,119500.0,107.7096,107.8799,107.5542,107.6652,119500.0
2014-07-28 10:40:00,145.45,145.49,144.67,144.69,106800.0,107.6578,107.6874,107.0805,107.0953,106800.0
2014-07-28 10:50:00,144.68,144.98,144.67,144.88,101500.0,107.0879,107.3099,107.0805,107.2359,101500.0
2014-07-28 11:00:00,144.88,145.18,144.79,145.03,84800.0,107.2359,107.458,107.1693,107.3469,84800.0
2014-07-28 11:10:00,145.05,145.33,144.98,144.99,61200.0,107.3617,107.569,107.3099,107.3173,61200.0
2014-07-28 11:20:00,145.0,145.21,144.79,145.19,63500.0,107.3247,107.4802,107.1693,107.4654,63500.0
2014-07-28 11:30:00,145.2,145.3,145.03,145.14,74900.0,107.4728,107.5468,107.3469,107.4284,74900.0
2014-07-28 11:40:00,145.18,145.24,144.89,145.01,48800.0,107.458,107.5024,107.2433,107.3321,48800.0
2014-07-28 11:50:00,145.03,145.15,145.03,145.07,41300.0,107.3469,107.4358,107.3469,107.3765,41300.0
2014-07-28 12:00:00,145.07,145.07,144.86,144.93,65600.0,107.3765,107.3765,107.2211,107.2729,65600.0
2014-07-28 12:10:00,144.93,144.93,144.59,144.78,115200.0,107.2729,107.2729,107.0213,107.1619,115200.0
2014-07-28 12:20:00,144.78,144.96,144.75,144.76,46000.0,107.1619,107.2951,107.1397,107.1471,46000.0
2014-07-28 12:30:00,144.76,144.78,144.56,144.56,61200.0,107.1471,107.1619,106.9991,106.9991,61200.0
2014-07-28 12:40:00,144.56,145.08,144.55,145.01,42100.0,106.9991,107.3839,106.9917,107.3321,42100.0
2014-07-28 12:50:00,145.01,145.06,144.94,145.01,29400.0,107.3321,107.3691,107.2803,107.3321,29400.0
2014-07-28 13:00:00,145.01,145.04,144.93,145.02,41100.0,107.3321,107.3543,107.2729,107.3395,41100.0
2014-07-28 13:10:00,145.02,145.14,144.99,145.0,36300.0,107.3395,107.4284,107.3173,107.3247,36300.0
2014-07-28 13:20:00,144.99,145.03,144.8,144.98,42500.0,107.3173,107.3469,107.1767,107.3099,42500.0
2014-07-28 13:30:00,144.96,145.1,144.93,144.98,60300.0,107.2951,107.3987,107.2729,107.3099,60300.0
2014-07-28 13:40:00,144.99,145.05,144.75,144.86,45300.0,107.3173,107.3617,107.1397,107.2211,45300.0
2014-07-28 13:50:00,144.87,144.98,144.71,144.82,37900.0,107.2285,107.3099,107.1101,107.1915,37900.0
2014-07-28 14:00:00,144.82,144.91,144.46,144.57,60300.0,107.1915,107.2581,106.925,107.0065,60300.0
2014-07-28 14:10:00,144.57,144.73,144.34,144.44,61500.0,107.0065,107.1249,106.8362,106.9102,61500.0
2014-07-28 14:20:00,144.45,144.85,144.44,144.76,51200.0,106.9176,107.2137,106.9102,107.1471,51200.0
2014-07-28 14:30:00,144.75,144.86,144.65,144.79,46800.0,107.1397,107.2211,107.0657,107.1693,46800.0
2014-07-28 14:40:00,144.8,144.82,144.61,144.81,53700.0,107.1767,107.1915,107.0361,107.1841,53700.0
2014-07-28 14:50:00,144.81,145.06,144.8,144.95,70300.0,107.1841,107.3691,107.1767,107.2877,70300.0
2014-07-28 15:00:00,144.94,145.0,144.84,144.93,53900.0,107.2803,107.3247,107.2063,107.2729,53900.0
2014-07-28 15:10:00,144.92,144.99,144.85,144.91,65900.0,107.2655,107.3173,107.2137,107.2581,65900.0
2014-07-28 15:20:00,144.91,144.94,144.85,144.9,59600.0,107.2581,107.2803,107.2137,107.2507,59600.0
2014-07-28 15:30:00,144.9,144.94,144.87,144.9,84500.0,107.2507,107.2803,107.2285,107.2507,84500.0
2014-07-28 15:40:00,144.89,145.42,144.89,145.26,135700.0,107.2433,107.6356,107.2433,107.5172,135700.0
2014-07-28 15:50:00,145.26,145.35,145.02,145.34,161800.0,107.5172,107.5838,107.3395,107.5764,161800.0
2014-07-29 09:30:00,145.6,146.17,145.44,146.02,65900.0,107.7688,108.1907,107.6504,108.0797,65900.0
2014-07-29 09:40:00,146.05,146.2,145.75,145.76,83700.0,108.1019,108.2129,107.8799,107.8873,83700.0
2014-07-29 09:50:00,145.82,146.31,145.65,146.25,69600.0,107.9317,108.2944,107.8058,108.2499,69600.0
2014-07-29 10:00:00,146.25,147.15,146.19,146.93,89700.0,108.2499,108.9161,108.2055,108.7533,89700.0
2014-07-29 10:10:00,146.93,147.07,146.85,146.91,47100.0,108.7533,108.8569,108.694,108.7385,47100.0
2014-07-29 10:20:00,146.9,146.94,146.65,146.77,37700.0,108.7311,108.7607,108.546,108.6348,37700.0
2014-07-29 10:30:00,146.74,146.8,146.03,146.24,43700.0,108.6126,108.657,108.0871,108.2425,43700.0
2014-07-29 10:40:00,146.24,146.41,146.09,146.3,21100.0,108.2425,108.3684,108.1315,108.2869,21100.0
2014-07-29 10:50:00,146.35,146.39,145.9,146.02,29500.0,108.324,108.3536,107.9909,108.0797,29500.0
2014-07-29 11:00:00,146.06,146.18,145.37,145.37,40700.0,108.1093,108.1981,107.5986,107.5986,40700.0
2014-07-29 11:10:00,145.5,145.57,145.29,145.31,33600.0,107.6948,107.7466,107.5394,107.5542,33600.0
2014-07-29 11:20:00,145.32,145.41,145.13,145.13,27200.0,107.5616,107.6282,107.421,107.421,27200.0
2014-07-29 11:30:00,145.21,145.31,145.05,145.11,16600.0,107.4802,107.5542,107.3617,107.4061,16600.0
2014-07-29 11:40:00,145.17,145.24,144.97,145.0,43800.0,107.4506,107.5024,107.3025,107.3247,43800.0
2014-07-29 11:50:00,145.03,145.06,144.71,145.03,21000.0,107.3469,107.3691,107.1101,107.3469,21000.0
2014-07-29 12:00:00,145.05,145.11,144.87,144.87,17000.0,107.3617,107.4061,107.2285,107.2285,17000.0
2014-07-29 12:10:00,144.85,145.01,144.84,144.94,27700.0,107.2137,107.3321,107.2063,107.2803,27700.0
2014-07-29 12:20:00,144.92,145.4,144.92,145.34,33200.0,107.2655,107.6208,107.2655,107.5764,33200.0
2014-07-29 12:30:00,145.33,145.55,145.32,145.51,29900.0,107.569,107.7318,107.5616,107.7022,29900.0
2014-07-29 12:40:00,145.49,145.65,145.48,145.65,22500.0,107.6874,107.8058,107.68,107.8058,22500.0
2014-07-29 12:50:00,145.64,145.65,145.29,145.3,24900.0,107.7984,107.8058,107.5394,107.5468,24900.0
2014-07-29 13:00:00,145.27,145.27,145.06,145.22,15500.0,107.5246,107.5246,107.3691,107.4876,15500.0
2014-07-29 13:10:00,145.21,145.26,144.78,144.81,41200.0,107.4802,107.5172,107.1619,107.1841,41200.0
2014-07-29 13:20:00,144.79,144.88,144.59,144.63,29300.0,107.1693,107.2359,107.0213,107.0509,29300.0
2014-07-29 13:30:00,144.66,144.77,144.45,144.49,28700.0,107.0731,107.1545,106.9176,106.9472,28700.0
2014-07-29 13:40:00,144.44,144.8,144.34,144.8,65500.0,106.9102,107.1767,106.8362,107.1767,65500.0
2014-07-29 13:50:00,144.81,144.88,144.73,144.81,23000.0,107.1841,107.2359,107.1249,107.1841,23000.0
2014-07-29 14:00:00,144.8,144.81,144.66,144.66,18600.0,107.1767,107.1841,107.0731,107.0731,18600.0
2014-07-29 14:10:00,144.68,144.8,144.41,144.42,23700.0,107.0879,107.1767,106.888,106.8954,23700.0
2014-07-29 14:20:00,144.44,144.52,144.13,144.34,34900.0,106.9102,106.9694,106.6808,106.8362,34900.0
2014-07-29 14:30:00,144.38,144.46,144.08,144.15,24600.0,106.8658,106.925,106.6438,106.6956,24600.0
2014-07-29 14:40:00,144.14,144.26,143.97,144.25,33100.0,106.6882,106.777,106.5624,106.7696,33100.0
2014-07-29 14:50:00,144.25,144.27,144.1,144.19,37800.0,106.7696,106.7844,106.6586,106.7252,37800.0
2014-07-29 15:00:00,144.18,144.37,144.09,144.32,62300.0,106.7178,106.8584,106.6512,106.8214,62300.0
2014-07-29 15:10:00,144.31,144.38,144.15,144.22,21700.0,106.814,106.8658,106.6956,106.7474,21700.0
2014-07-29 15:20:00,144.26,144.33,144.16,144.21,75600.0,106.777,106.8288,106.703,106.74,75600.0
2014-07-29 15:30:00,144.2,144.3,144.05,144.14,84300.0,106.7326,106.8066,106.6216,106.6882,84300.0
2014-07-29 15:40:00,144.1,144.1,143.67,143.97,83500.0,106.6586,106.6586,106.3403,106.5624,83500.0
2014-07-29 15:50:00,143.96,143.96,143.7,143.72,113700.0,106.555,106.555,106.3625,106.3773,113700.0
2014-07-30 09:30:00,144.19,144.48,143.7,143.71,52200.0,106.7252,106.9398,106.3625,106.3699,52200.0
2014-07-30 09:40:00,143.7,144.06,143.1,143.13,42400.0,106.3625,106.629,105.9184,105.9406,42400.0
2014-07-30 09:50:00,143.15,143.44,142.65,142.72,72500.0,105.9554,106.1701,105.5853,105.6371,72500.0
2014-07-30 10:00:00,142.65,142.88,142.42,142.79,39300.0,105.5853,105.7556,105.4151,105.689,39300.0
2014-07-30 10:10:00,142.86,143.34,142.79,143.01,48700.0,105.7408,106.096,105.689,105.8518,48700.0
2014-07-30 10:20:00,143.11,143.28,143.02,143.19,18900.0,105.9258,106.0516,105.8592,105.985,18900.0
2014-07-30 10:30:00,143.13,143.26,142.76,142.77,24700.0,105.9406,106.0368,105.6667,105.6741,24700.0
2014-07-30 10:40:00,142.76,142.85,142.28,142.3,60800.0,105.6667,105.7334,105.3115,105.3263,60800.0
2014-07-30 10:50:00,142.3,142.32,142.0,142.17,110900.0,105.3263,105.3411,105.1042,105.23,110900.0
2014-07-30 11:00:00,142.15,142.24,141.76,142.11,59300.0,105.2152,105.2819,104.9266,105.1856,59300.0
2014-07-30 11:10:00,142.13,142.31,142.05,142.25,34100.0,105.2004,105.3337,105.1412,105.2893,34100.0
2014-07-30 11:20:00,142.22,142.65,142.1,142.6,210900.0,105.2671,105.5853,105.1782,105.5483,210900.0
2014-07-30 11:30:00,142.55,142.62,142.29,142.35,84400.0,105.5113,105.5631,105.3189,105.3633,84400.0
2014-07-30 11:40:00,142.35,142.39,142.2,142.2,88300.0,105.3633,105.3929,105.2523,105.2523,88300.0
2014-07-30 11:50:00,142.23,142.3,141.94,141.94,40100.0,105.2745,105.3263,105.0598,105.0598,40100.0
2014-07-30 12:00:00,141.95,142.17,141.95,142.08,19300.0,105.0672,105.23,105.0672,105.1634,19300.0
2014-07-30 12:10:00,142.11,142.16,142.01,142.01,20300.0,105.1856,105.2226,105.1116,105.1116,20300.0
2014-07-30 12:20:00,142.07,142.16,142.01,142.14,30600.0,105.156,105.2226,105.1116,105.2078,30600.0
2014-07-30 12:30:00,142.14,142.59,142.14,142.59,32700.0,105.2078,105.5409,105.2078,105.5409,32700.0
2014-07-30 12:40:00,142.59,142.72,142.57,142.7,21200.0,105.5409,105.6371,105.5261,105.6223,21200.0
2014-07-30 12:50:00,142.72,142.82,142.7,142.75,16100.0,105.6371,105.7112,105.6223,105.6593,16100.0
2014-07-30 13:00:00,142.75,142.76,142.57,142.66,19200.0,105.6593,105.6667,105.5261,105.5927,19200.0
2014-07-30 13:10:00,142.66,142.71,142.56,142.56,13900.0,105.5927,105.6297,105.5187,105.5187,13900.0
2014-07-30 13:20:00,142.53,142.65,142.47,142.54,24100.0,105.4965,105.5853,105.4521,105.5039,24100.0
2014-07-30 13:30:00,142.53,142.7,142.48,142.48,25900.0,105.4965,105.6223,105.4595,105.4595,25900.0
2014-07-30 13:40:00,142.53,142.57,142.38,142.54,14500.0,105.4965,105.5261,105.3855,105.5039,14500.0
2014-07-30 13:50:00,142.56,142.68,142.51,142.68,24600.0,105.5187,105.6075,105.4817,105.6075,24600.0
2014-07-30 14:00:00,142.67,143.19,142.49,142.9,60000.0,105.6001,105.985,105.4669,105.7704,60000.0
2014-07-30 14:10:00,142.9,143.59,142.89,143.15,51600.0,105.7704,106.2811,105.763,105.9554,51600.0
2014-07-30 14:20:00,143.15,143.25,142.95,143.22,30100.0,105.9554,106.0294,105.8074,106.0072,30100.0
2014-07-30 14:30:00,143.19,143.22,142.97,143.0,39200.0,105.985,106.0072,105.8222,105.8444,39200.0
2014-07-30 14:40:00,142.97,143.02,142.4,142.48,56500.0,105.8222,105.8592,105.4003,105.4595,56500.0
2014-07-30 14:50:00,142.55,142.66,142.35,142.35,36800.0,105.5113,105.5927,105.3633,105.3633,36800.0
2014-07-30 15:00:00,142.42,142.61,142.21,142.61,40900.0,105.4151,105.5557,105.2597,105.5557,40900.0
2014-07-30 15:10:00,142.61,142.64,142.43,142.46,42900.0,105.5557,105.5779,105.4225,105.4447,42900.0
2014-07-30 15:20:00,142.47,142.49,142.25,142.47,49300.0,105.4521,105.4669,105.2893,105.4521,49300.0
2014-07-30 15:30:00,142.48,142.87,142.46,142.83,60300.0,105.4595,105.7482,105.4447,105.7186,60300.0
2014-07-30 15:40:00,142.85,142.97,142.83,142.95,65800.0,105.7334,105.8222,105.7186,105.8074,65800.0
2014-07-30 15:50:00,142.96,142.98,142.84,142.95,122500.0,105.8148,105.8296,105.726,105.8074,122500.0
2014-07-31 09:30:00,141.71,142.26,141.01,142.23,83000.0,104.8896,105.2967,104.3714,105.2745,83000.0
2014-07-31 09:40:00,142.23,142.26,141.62,142.23,60400.0,105.2745,105.2967,104.823,105.2745,60400.0
2014-07-31 09:50:00,142.12,142.4,141.63,141.63,44800.0,105.193,105.4003,104.8304,104.8304,44800.0
2014-07-31 10:00:00,141.64,141.98,141.53,141.79,43000.0,104.8378,105.0894,104.7563,104.9488,43000.0
2014-07-31 10:10:00,141.8,142.06,141.71,141.96,34900.0,104.9562,105.1486,104.8896,105.0746,34900.0
2014-07-31 10:20:00,141.94,141.97,141.51,141.58,37900.0,105.0598,105.082,104.7415,104.7933,37900.0
2014-07-31 10:30:00,141.59,141.67,141.23,141.41,25300.0,104.8007,104.86,104.5343,104.6675,25300.0
2014-07-31 10:40:00,141.41,141.56,141.28,141.42,29100.0,104.6675,104.7785,104.5713,104.6749,29100.0
2014-07-31 10:50:00,141.4,141.51,140.68,140.75,57400.0,104.6601,104.7415,104.1272,104.179,57400.0
2014-07-31 11:00:00,140.8,140.9,140.74,140.8,47000.0,104.216,104.29,104.1716,104.216,47000.0
2014-07-31 11:10:00,140.86,141.08,140.76,140.98,19300.0,104.2604,104.4233,104.1864,104.3492,19300.0
2014-07-31 11:20:00,141.01,141.24,140.91,140.94,44500.0,104.3714,104.5417,104.2974,104.3196,44500.0
2014-07-31 11:30:00,140.94,140.98,140.6,140.88,30600.0,104.3196,104.3492,104.068,104.2752,30600.0
2014-07-31 11:40:00,140.9,140.95,140.4,140.65,33900.0,104.29,104.327,103.9199,104.105,33900.0
2014-07-31 11:50:00,140.63,140.67,140.27,140.35,29800.0,104.0902,104.1198,103.8237,103.8829,29800.0
2014-07-31 12:00:00,140.34,140.55,140.28,140.37,37800.0,103.8755,104.031,103.8311,103.8977,37800.0
2014-07-31 12:10:00,140.34,140.38,140.01,140.07,41000.0,103.8755,103.9051,103.6313,103.6757,41000.0
2014-07-31 12:20:00,140.13,140.13,139.81,139.9,78400.0,103.7201,103.7201,103.4832,103.5499,78400.0
2014-07-31 12:30:00,139.86,140.07,139.79,140.04,33600.0,103.5203,103.6757,103.4684,103.6535,33600.0
2014-07-31 12:40:00,140.04,140.11,139.99,140.07,56400.0,103.6535,103.7053,103.6165,103.6757,56400.0
2014-07-31 12:50:00,140.09,140.46,140.09,140.33,27900.0,103.6905,103.9644,103.6905,103.8681,27900.0
2014-07-31 13:00:00,140.35,140.61,140.35,140.57,34100.0,103.8829,104.0754,103.8829,104.0458,34100.0
2014-07-31 13:10:00,140.59,140.64,140.4,140.57,33700.0,104.0606,104.0976,103.9199,104.0458,33700.0
2014-07-31 13:20:00,140.59,140.59,140.29,140.48,16700.0,104.0606,104.0606,103.8385,103.9792,16700.0
2014-07-31 13:30:00,140.5,140.66,140.48,140.62,25900.0,103.994,104.1124,103.9792,104.0828,25900.0
2014-07-31 13:40:00,140.58,140.66,140.29,140.4,19900.0,104.0532,104.1124,103.8385,103.9199,19900.0
2014-07-31 13:50:00,140.39,140.42,140.2,140.35,44200.0,103.9125,103.9347,103.7719,103.8829,44200.0
2014-07-31 14:00:00,140.31,140.48,140.31,140.41,24000.0,103.8533,103.9792,103.8533,103.9273,24000.0
2014-07-31 14:10:00,140.39,140.46,140.25,140.41,19700.0,103.9125,103.9644,103.8089,103.9273,19700.0
2014-07-31 14:20:00,140.4,140.54,140.34,140.5,20700.0,103.9199,104.0236,103.8755,103.994,20700.0
2014-07-31 14:30:00,140.53,140.53,140.18,140.29,26600.0,104.0162,104.0162,103.7571,103.8385,26600.0
2014-07-31 14:40:00,140.27,140.29,139.83,139.86,36900.0,103.8237,103.8385,103.498,103.5203,36900.0
2014-07-31 14:50:00,139.85,139.95,139.64,139.67,44400.0,103.5128,103.5869,103.3574,103.3796,44400.0
2014-07-31 15:00:00,139.7,139.84,139.56,139.67,61200.0,103.4018,103.5054,103.2982,103.3796,61200.0
2014-07-31 15:10:00,139.62,139.63,139.31,139.47,51100.0,103.3426,103.35,103.1132,103.2316,51100.0
2014-07-31 15:20:00,139.47,139.58,139.34,139.58,54200.0,103.2316,103.313,103.1354,103.313,54200.0
2014-07-31 15:30:00,139.53,139.79,139.48,139.76,98200.0,103.276,103.4684,103.239,103.4462,98200.0
2014-07-31 15:40:00,139.73,139.86,139.48,139.64,85900.0,103.424,103.5203,103.239,103.3574,85900.0
2014-07-31 15:50:00,139.64,139.67,139.36,139.39,139700.0,103.3574,103.3796,103.1502,103.1724,139700.0
2014-08-01 09:30:00,139.22,139.85,139.05,139.78,68000.0,103.0465,103.5128,102.9207,103.461,68000.0
2014-08-01 09:40:00,139.77,139.77,139.3,139.47,44600.0,103.4536,103.4536,103.1058,103.2316,44600.0
2014-08-01 09:50:00,139.4,139.83,139.28,139.53,43000.0,103.1798,103.498,103.091,103.276,43000.0
2014-08-01 10:00:00,139.59,139.86,139.38,139.4,40100.0,103.3204,103.5203,103.165,103.1798,40100.0
2014-08-01 10:10:00,139.44,139.52,138.81,138.81,38000.0,103.2094,103.2686,102.7431,102.7431,38000.0
2014-08-01 10:20:00,138.77,139.26,138.76,139.26,31700.0,102.7135,103.0761,102.7061,103.0761,31700.0
2014-08-01 10:30:00,139.27,139.55,139.25,139.49,77700.0,103.0836,103.2908,103.0687,103.2464,77700.0
2014-08-01 10:40:00,139.48,139.48,139.05,139.05,29700.0,103.239,103.239,102.9207,102.9207,29700.0
2014-08-01 10:50:00,139.13,139.14,138.89,138.99,21300.0,102.9799,102.9873,102.8023,102.8763,21300.0
2014-08-01 11:00:00,138.99,139.05,138.66,138.71,24500.0,102.8763,102.9207,102.632,102.6691,24500.0
2014-08-01 11:10:00,138.74,138.76,138.19,138.2,50400.0,102.6913,102.7061,102.2842,102.2916,50400.0
2014-08-01 11:20:00,138.21,138.39,138.07,138.16,42900.0,102.299,102.4322,102.1953,102.262,42900.0
2014-08-01 11:30:00,138.13,138.18,137.79,137.85,50900.0,102.2398,102.2768,101.9881,102.0325,50900.0
2014-08-01 11:40:00,137.9,137.96,137.69,137.76,35400.0,102.0695,102.1139,101.9141,101.9659,35400.0
2014-08-01 11:50:00,137.71,138.0,137.09,137.15,78900.0,101.9289,102.1435,101.47,101.5144,78900.0
2014-08-01 12:00:00,137.18,137.54,137.13,137.29,39500.0,101.5366,101.8031,101.4996,101.618,39500.0
2014-08-01 12:10:00,137.29,137.87,137.26,137.83,23500.0,101.618,102.0473,101.5958,102.0177,23500.0
2014-08-01 12:20:00,137.84,137.87,137.51,137.57,26600.0,102.0251,102.0473,101.7809,101.8253,26600.0
2014-08-01 12:30:00,137.6,137.66,137.51,137.53,22400.0,101.8475,101.8919,101.7809,101.7957,22400.0
2014-08-01 12:40:00,137.54,137.7,137.43,137.54,40300.0,101.8031,101.9215,101.7216,101.8031,40300.0
2014-08-01 12:50:00,137.57,137.9,137.56,137.82,29900.0,101.8253,102.0695,101.8179,102.0103,29900.0
2014-08-01 13:00:00,137.86,138.0,137.77,138.0,54400.0,102.0399,102.1435,101.9733,102.1435,54400.0
2014-08-01 13:10:00,137.96,138.25,137.96,138.24,25300.0,102.1139,102.3286,102.1139,102.3212,25300.0
2014-08-01 13:20:00,138.25,138.45,138.06,138.45,33700.0,102.3286,102.4766,102.1879,102.4766,33700.0
2014-08-01 13:30:00,138.5,138.75,138.38,138.69,46800.0,102.5136,102.6987,102.4248,102.6543,46800.0
2014-08-01 13:40:00,138.65,138.75,138.48,138.71,42500.0,102.6246,102.6987,102.4988,102.6691,42500.0
2014-08-01 13:50:00,138.68,138.7,138.5,138.67,44200.0,102.6469,102.6617,102.5136,102.6394,44200.0
2014-08-01 14:00:00,138.74,138.83,138.52,138.83,28300.0,102.6913,102.7579,102.5284,102.7579,28300.0
2014-08-01 14:10:00,138.87,139.13,138.79,139.13,40000.0,102.7875,102.9799,102.7283,102.9799,40000.0
2014-08-01 14:20:00,139.11,139.25,139.06,139.12,51900.0,102.9651,103.0687,102.9281,102.9725,51900.0
2014-08-01 14:30:00,139.14,139.27,139.1,139.21,23200.0,102.9873,103.0836,102.9577,103.0391,23200.0
2014-08-01 14:40:00,139.21,139.21,138.93,138.95,28000.0,103.0391,103.0391,102.8319,102.8467,28000.0
2014-08-01 14:50:00,138.94,139.14,138.92,139.09,26400.0,102.8393,102.9873,102.8245,102.9503,26400.0
2014-08-01 15:00:00,139.11,139.35,138.99,139.27,51100.0,102.9651,103.1428,102.8763,103.0836,51100.0
2014-08-01 15:10:00,139.28,139.3,139.14,139.25,25900.0,103.091,103.1058,102.9873,103.0687,25900.0
2014-08-01 15:20:00,139.27,139.39,139.1,139.1,37500.0,103.0836,103.1724,102.9577,102.9577,37500.0
2014-08-01 15:30:00,139.11,139.28,139.06,139.22,57600.0,102.9651,103.091,102.9281,103.0465,57600.0
2014-08-01 15:40:00,139.25,139.28,138.97,139.06,36400.0,103.0687,103.091,102.8615,102.9281,36400.0
2014-08-01 15:50:00,139.08,139.16,138.86,138.99,86100.0,102.9429,103.0021,102.7801,102.8763,86100.0
2014-08-04 09:30:00,139.24,140.32,139.2,140.09,54000.0,103.0613,103.8607,103.0317,103.6905,54000.0
2014-08-04 09:40:00,140.14,140.21,139.6,139.6,30400.0,103.7275,103.7793,103.3278,103.3278,30400.0
2014-08-04 09:50:00,139.74,139.97,139.28,139.66,60700.0,103.4314,103.6017,103.091,103.3722,60700.0
2014-08-04 10:00:00,139.57,139.61,139.24,139.31,39900.0,103.3056,103.3352,103.0613,103.1132,39900.0
2014-08-04 10:10:00,139.38,139.43,138.69,138.85,38600.0,103.165,103.202,102.6543,102.7727,38600.0
2014-08-04 10:20:00,138.87,139.16,138.84,138.91,25400.0,102.7875,103.0021,102.7653,102.8171,25400.0
2014-08-04 10:30:00,138.86,138.94,138.5,138.68,27600.0,102.7801,102.8393,102.5136,102.6469,27600.0
2014-08-04 10:40:00,138.63,138.84,138.43,138.63,27900.0,102.6098,102.7653,102.4618,102.6098,27900.0
2014-08-04 10:50:00,138.62,138.73,138.11,138.31,35200.0,102.6024,102.6839,102.225,102.373,35200.0
2014-08-04 11:00:00,138.25,138.53,138.06,138.53,33700.0,102.3286,102.5358,102.1879,102.5358,33700.0
2014-08-04 11:10:00,138.5,138.89,138.44,138.89,20300.0,102.5136,102.8023,102.4692,102.8023,20300.0
2014-08-04 11:20:00,138.87,139.12,138.82,139.09,27300.0,102.7875,102.9725,102.7505,102.9503,27300.0
2014-08-04 11:30:00,139.11,139.17,138.89,139.05,49300.0,102.9651,103.0095,102.8023,102.9207,49300.0
2014-08-04 11:40:00,139.03,139.22,138.85,139.2,30700.0,102.9059,103.0465,102.7727,103.0317,30700.0
2014-08-04 11:50:00,139.2,139.24,138.99,139.1,29000.0,103.0317,103.0613,102.8763,102.9577,29000.0
2014-08-04 12:00:00,139.09,139.1,138.76,138.81,26800.0,102.9503,102.9577,102.7061,102.7431,26800.0
2014-08-04 12:10:00,138.85,138.99,138.81,138.95,35900.0,102.7727,102.8763,102.7431,102.8467,35900.0
2014-08-04 12:20:00,138.95,139.32,138.92,139.21,37200.0,102.8467,103.1206,102.8245,103.0391,37200.0
2014-08-04 12:30:00,139.21,139.29,139.05,139.08,18600.0,103.0391,103.0984,102.9207,102.9429,18600.0
2014-08-04 12:40:00,139.06,139.18,138.82,138.82,16300.0,102.9281,103.0169,102.7505,102.7505,16300.0
2014-08-04 12:50:00,138.83,139.05,138.83,138.96,15600.0,102.7579,102.9207,102.7579,102.8541,15600.0
2014-08-04 13:00:00,138.92,139.09,138.83,139.03,18200.0,102.8245,102.9503,102.7579,102.9059,18200.0
2014-08-04 13:10:00,139.01,139.04,138.78,139.03,19000.0,102.8911,102.9133,102.7209,102.9059,19000.0
2014-08-04 13:20:00,139.05,139.21,139.04,139.21,21800.0,102.9207,103.0391,102.9133,103.0391,21800.0
2014-08-04 13:30:00,139.2,139.54,139.2,139.47,19500.0,103.0317,103.2834,103.0317,103.2316,19500.0
2014-08-04 13:40:00,139.43,139.72,139.38,139.68,34500.0,103.202,103.4166,103.165,103.387,34500.0
2014-08-04 13:50:00,139.68,139.73,139.54,139.61,21200.0,103.387,103.424,103.2834,103.3352,21200.0
2014-08-04 14:00:00,139.62,139.76,139.61,139.72,35200.0,103.3426,103.4462,103.3352,103.4166,35200.0
2014-08-04 14:10:00,139.72,139.77,139.42,139.55,53100.0,103.4166,103.4536,103.1946,103.2908,53100.0
2014-08-04 14:20:00,139.58,139.63,139.5,139.63,21500.0,103.313,103.35,103.2538,103.35,21500.0
2014-08-04 14:30:00,139.63,139.84,139.6,139.82,32300.0,103.35,103.5054,103.3278,103.4906,32300.0
2014-08-04 14:40:00,139.82,140.07,139.79,140.06,26800.0,103.4906,103.6757,103.4684,103.6683,26800.0
2014-08-04 14:50:00,140.04,140.23,139.99,140.09,117500.0,103.6535,103.7941,103.6165,103.6905,117500.0
2014-08-04 15:00:00,140.09,140.18,140.06,140.15,48200.0,103.6905,103.7571,103.6683,103.7349,48200.0
2014-08-04 15:10:00,140.15,140.3,140.13,140.3,34800.0,103.7349,103.8459,103.7201,103.8459,34800.0
2014-08-04 15:20:00,140.31,140.38,140.26,140.29,47600.0,103.8533,103.9051,103.8163,103.8385,47600.0
2014-08-04 15:30:00,140.28,140.58,140.28,140.43,53500.0,103.8311,104.0532,103.8311,103.9421,53500.0
2014-08-04 15:40:00,140.41,140.46,140.16,140.16,52600.0,103.9273,103.9644,103.7423,103.7423,52600.0
2014-08-04 15:50:00,140.17,140.26,140.04,140.11,98600.0,103.7497,103.8163,103.6535,103.7053,98600.0
2014-08-05 09:30:00,143.13,143.93,142.09,142.36,270200.0,105.9406,106.5327,105.1708,105.3707,270200.0
2014-08-05 09:40:00,142.39,142.51,141.35,141.37,158500.0,105.3929,105.4817,104.6231,104.6379,158500.0
2014-08-05 09:50:00,141.34,141.61,140.75,141.5,98300.0,104.6157,104.8155,104.179,104.7341,98300.0
2014-08-05 10:00:00,141.46,141.73,140.93,141.43,84100.0,104.7045,104.9044,104.3122,104.6823,84100.0
2014-08-05 10:10:00,141.41,141.5,141.06,141.27,52900.0,104.6675,104.7341,104.4085,104.5639,52900.0
2014-08-05 10:20:00,141.24,141.55,141.24,141.46,74200.0,104.5417,104.7711,104.5417,104.7045,74200.0
2014-08-05 10:30:00,141.44,141.61,141.38,141.54,92200.0,104.6897,104.8155,104.6453,104.7637,92200.0
2014-08-05 10:40:00,141.56,141.91,141.45,141.84,75800.0,104.7785,105.0376,104.6971,104.9858,75800.0
2014-08-05 10:50:00,141.84,141.86,141.48,141.61,31100.0,104.9858,105.0006,104.7193,104.8155,31100.0
2014-08-05 11:00:00,141.65,141.65,141.2,141.25,31700.0,104.8452,104.8452,104.5121,104.5491,31700.0
2014-08-05 11:10:00,141.28,141.59,141.12,141.45,30200.0,104.5713,104.8007,104.4529,104.6971,30200.0
2014-08-05 11:20:00,141.42,141.47,141.06,141.06,39200.0,104.6749,104.7119,104.4085,104.4085,39200.0
2014-08-05 11:30:00,141.08,141.19,140.92,140.98,55500.0,104.4233,104.5047,104.3048,104.3492,55500.0
2014-08-05 11:40:00,141.04,141.04,140.69,140.73,19800.0,104.3937,104.3937,104.1346,104.1642,19800.0
2014-08-05 11:50:00,140.72,141.0,140.72,140.88,55600.0,104.1568,104.364,104.1568,104.2752,55600.0
2014-08-05 12:00:00,140.89,140.98,140.44,140.44,41300.0,104.2826,104.3492,103.9496,103.9496,41300.0
2014-08-05 12:10:00,140.48,140.62,140.42,140.6,16000.0,103.9792,104.0828,103.9347,104.068,16000.0
2014-08-05 12:20:00,140.62,140.62,140.11,140.42,21500.0,104.0828,104.0828,103.7053,103.9347,21500.0
2014-08-05 12:30:00,140.41,140.52,140.25,140.43,14700.0,103.9273,104.0088,103.8089,103.9421,14700.0
2014-08-05 12:40:00,140.39,140.74,140.31,140.58,27300.0,103.9125,104.1716,103.8533,104.0532,27300.0
2014-08-05 12:50:00,140.56,140.63,140.49,140.62,14900.0,104.0384,104.0902,103.9866,104.0828,14900.0
2014-08-05 13:00:00,140.65,140.68,140.41,140.45,20800.0,104.105,104.1272,103.9273,103.957,20800.0
2014-08-05 13:10:00,140.42,140.51,140.3,140.41,19400.0,103.9347,104.0014,103.8459,103.9273,19400.0
2014-08-05 13:20:00,140.44,140.59,140.36,140.42,31100.0,103.9496,104.0606,103.8903,103.9347,31100.0
2014-08-05 13:30:00,140.45,140.46,139.61,139.63,34200.0,103.957,103.9644,103.3352,103.35,34200.0
2014-08-05 13:40:00,139.57,139.78,139.12,139.59,35600.0,103.3056,103.461,102.9725,103.3204,35600.0
2014-08-05 13:50:00,139.52,139.68,139.4,139.43,50300.0,103.2686,103.387,103.1798,103.202,50300.0
2014-08-05 14:00:00,139.41,139.53,138.99,139.03,68800.0,103.1872,103.276,102.8763,102.9059,68800.0
2014-08-05 14:10:00,139.03,139.28,138.94,139.08,73800.0,102.9059,103.091,102.8393,102.9429,73800.0
2014-08-05 14:20:00,139.08,139.77,139.06,139.73,56800.0,102.9429,103.4536,102.9281,103.424,56800.0
2014-08-05 14:30:00,139.8,140.15,139.69,139.69,44800.0,103.4758,103.7349,103.3944,103.3944,44800.0
2014-08-05 14:40:00,139.73,139.9,139.66,139.74,18600.0,103.424,103.5499,103.3722,103.4314,18600.0
2014-08-05 14:50:00,139.78,139.84,139.54,139.56,24000.0,103.461,103.5054,103.2834,103.2982,24000.0
2014-08-05 15:00:00,139.56,139.75,139.33,139.33,40700.0,103.2982,103.4388,103.128,103.128,40700.0
2014-08-05 15:10:00,139.36,139.84,139.23,139.76,52900.0,103.1502,103.5054,103.0539,103.4462,52900.0
2014-08-05 15:20:00,139.77,139.95,139.68,139.83,52700.0,103.4536,103.5869,103.387,103.498,52700.0
2014-08-05 15:30:00,139.83,140.43,139.83,140.35,69200.0,103.498,103.9421,103.498,103.8829,69200.0
2014-08-05 15:40:00,140.35,140.36,139.93,139.99,85600.0,103.8829,103.8903,103.5721,103.6165,85600.0
2014-08-05 15:50:00,139.99,140.16,139.95,140.0,117000.0,103.6165,103.7423,103.5869,103.6239,117000.0
2014-08-06 09:30:00,139.35,139.55,138.68,139.03,110000.0,103.1428,103.2908,102.6469,102.9059,110000.0
2014-08-06 09:40:00,139.05,139.13,138.69,139.01,63100.0,102.9207,102.9799,102.6543,102.8911,63100.0
2014-08-06 09:50:00,139.01,139.2,138.77,138.84,45200.0,102.8911,103.0317,102.7135,102.7653,45200.0
2014-08-06 10:00:00,138.99,140.25,138.99,140.1,69500.0,102.8763,103.8089,102.8763,103.6979,69500.0
2014-08-06 10:10:00,140.14,140.14,139.27,139.34,58800.0,103.7275,103.7275,103.0836,103.1354,58800.0
2014-08-06 10:20:00,139.36,139.94,139.36,139.91,58500.0,103.1502,103.5795,103.1502,103.5573,58500.0
2014-08-06 10:30:00,139.91,140.09,139.66,140.05,77400.0,103.5573,103.6905,103.3722,103.6609,77400.0
2014-08-06 10:40:00,140.02,140.04,139.74,139.87,44600.0,103.6387,103.6535,103.4314,103.5277,44600.0
2014-08-06 10:50:00,139.89,140.32,139.84,140.28,32400.0,103.5425,103.8607,103.5054,103.8311,32400.0
2014-08-06 11:00:00,140.29,140.38,140.07,140.35,24400.0,103.8385,103.9051,103.6757,103.8829,24400.0
2014-08-06 11:10:00,140.33,140.51,140.07,140.1,19100.0,103.8681,104.0014,103.6757,103.6979,19100.0
2014-08-06 11:20:00,140.1,140.21,139.93,139.98,24000.0,103.6979,103.7793,103.5721,103.6091,24000.0
2014-08-06 11:30:00,140.02,140.47,139.96,140.33,33900.0,103.6387,103.9718,103.5943,103.8681,33900.0
2014-08-06 11:40:00,140.32,140.78,140.3,140.57,50400.0,103.8607,104.2012,103.8459,104.0458,50400.0
2014-08-06 11:50:00,140.56,140.77,140.56,140.65,25600.0,104.0384,104.1938,104.0384,104.105,25600.0
2014-08-06 12:00:00,140.65,140.67,140.4,140.4,15500.0,104.105,104.1198,103.9199,103.9199,15500.0
2014-08-06 12:10:00,140.41,140.42,139.98,140.08,18900.0,103.9273,103.9347,103.6091,103.6831,18900.0
2014-08-06 12:20:00,140.06,140.41,140.04,140.2,18300.0,103.6683,103.9273,103.6535,103.7719,18300.0
2014-08-06 12:30:00,140.23,140.4,140.19,140.3,21000.0,103.7941,103.9199,103.7645,103.8459,21000.0
2014-08-06 12:40:00,140.25,140.25,140.0,140.0,21800.0,103.8089,103.8089,103.6239,103.6239,21800.0
2014-08-06 12:50:00,139.97,140.06,139.88,139.9,19200.0,103.6017,103.6683,103.5351,103.5499,19200.0
2014-08-06 13:00:00,139.88,139.97,139.69,139.76,29800.0,103.5351,103.6017,103.3944,103.4462,29800.0
2014-08-06 13:10:00,139.79,140.08,139.79,139.98,36500.0,103.4684,103.6831,103.4684,103.6091,36500.0
2014-08-06 13:20:00,140.02,140.15,139.95,139.96,17300.0,103.6387,103.7349,103.5869,103.5943,17300.0
2014-08-06 13:30:00,139.96,140.04,139.89,140.0,28800.0,103.5943,103.6535,103.5425,103.6239,28800.0
2014-08-06 13:40:00,139.98,139.98,139.6,139.67,23300.0,103.6091,103.6091,103.3278,103.3796,23300.0
2014-08-06 13:50:00,139.66,139.7,139.57,139.63,20700.0,103.3722,103.4018,103.3056,103.35,20700.0
2014-08-06 14:00:00,139.63,139.78,139.59,139.77,36400.0,103.35,103.461,103.3204,103.4536,36400.0
2014-08-06 14:10:00,139.77,139.77,139.67,139.73,20000.0,103.4536,103.4536,103.3796,103.424,20000.0
2014-08-06 14:20:00,139.74,139.76,139.62,139.76,20700.0,103.4314,103.4462,103.3426,103.4462,20700.0
2014-08-06 14:30:00,139.76,139.78,139.54,139.68,24100.0,103.4462,103.461,103.2834,103.387,24100.0
2014-08-06 14:40:00,139.7,139.89,139.65,139.74,23500.0,103.4018,103.5425,103.3648,103.4314,23500.0
2014-08-06 14:50:00,139.75,139.85,139.6,139.62,51000.0,103.4388,103.5128,103.3278,103.3426,51000.0
2014-08-06 15:00:00,139.62,139.78,139.59,139.66,21800.0,103.3426,103.461,103.3204,103.3722,21800.0
2014-08-06 15:10:00,139.66,139.66,139.53,139.66,20800.0,103.3722,103.3722,103.276,103.3722,20800.0
2014-08-06 15:20:00,139.66,139.82,139.61,139.69,60900.0,103.3722,103.4906,103.3352,103.3944,60900.0
2014-08-06 15:30:00,139.68,139.68,139.47,139.58,55200.0,103.387,103.387,103.2316,103.313,55200.0
2014-08-06 15:40:00,139.58,139.61,139.47,139.47,57500.0,103.313,103.3352,103.2316,103.2316,57500.0
2014-08-06 15:50:00,139.48,139.63,139.3,139.37,161200.0,103.239,103.35,103.1058,103.1576,161200.0
2014-08-07 09:30:00,140.75,141.34,140.19,140.87,73000.0,104.179,104.6157,103.7645,104.2678,73000.0
2014-08-07 09:40:00,140.7,140.71,140.14,140.31,30100.0,104.142,104.1494,103.7275,103.8533,30100.0
2014-08-07 09:50:00,140.19,140.57,140.09,140.46,75400.0,103.7645,104.0458,103.6905,103.9644,75400.0
2014-08-07 10:00:00,140.5,141.1,140.43,141.06,35300.0,103.994,104.4381,103.9421,104.4085,35300.0
2014-08-07 10:10:00,141.07,141.13,140.73,141.04,37300.0,104.4159,104.4603,104.1642,104.3937,37300.0
2014-08-07 10:20:00,141.02,141.35,141.01,141.29,37300.0,104.3788,104.6231,104.3714,104.5787,37300.0
2014-08-07 10:30:00,141.21,141.63,141.12,141.55,26900.0,104.5195,104.8304,104.4529,104.7711,26900.0
2014-08-07 10:40:00,141.54,141.55,140.9,140.95,39700.0,104.7637,104.7711,104.29,104.327,39700.0
2014-08-07 10:50:00,140.9,140.9,140.49,140.71,24700.0,104.29,104.29,103.9866,104.1494,24700.0
2014-08-07 11:00:00,140.68,140.68,140.25,140.47,23800.0,104.1272,104.1272,103.8089,103.9718,23800.0
2014-08-07 11:10:00,140.51,140.52,140.15,140.52,34500.0,104.0014,104.0088,103.7349,104.0088,34500.0
2014-08-07 11:20:00,140.49,140.75,140.46,140.49,24700.0,103.9866,104.179,103.9644,103.9866,24700.0
2014-08-07 11:30:00,140.5,140.77,140.46,140.64,22200.0,103.994,104.1938,103.9644,104.0976,22200.0
2014-08-07 11:40:00,140.65,140.65,140.24,140.34,64300.0,104.105,104.105,103.8015,103.8755,64300.0
2014-08-07 11:50:00,140.33,140.45,140.06,140.41,54100.0,103.8681,103.957,103.6683,103.9273,54100.0
2014-08-07 12:00:00,140.38,140.44,140.21,140.36,11300.0,103.9051,103.9496,103.7793,103.8903,11300.0
2014-08-07 12:10:00,140.38,140.42,140.02,140.04,36500.0,103.9051,103.9347,103.6387,103.6535,36500.0
2014-08-07 12:20:00,140.08,140.26,140.0,140.08,14300.0,103.6831,103.8163,103.6239,103.6831,14300.0
2014-08-07 12:30:00,140.02,140.07,139.62,139.84,9000.0,103.6387,103.6757,103.3426,103.5054,9000.0
2014-08-07 12:40:00,139.83,140.04,139.78,140.04,4900.0,103.498,103.6535,103.461,103.6535,4900.0
2014-08-07 12:50:00,139.96,140.12,139.81,139.84,9600.0,103.5943,103.7127,103.4832,103.5054,9600.0
2014-08-07 13:00:00,139.87,140.26,139.86,140.26,10200.0,103.5277,103.8163,103.5203,103.8163,10200.0
2014-08-07 13:10:00,140.23,140.32,140.13,140.17,8500.0,103.7941,103.8607,103.7201,103.7497,8500.0
2014-08-07 13:20:00,140.18,140.18,139.92,139.96,18400.0,103.7571,103.7571,103.5647,103.5943,18400.0
2014-08-07 13:30:00,139.97,140.0,139.81,139.89,12900.0,103.6017,103.6239,103.4832,103.5425,12900.0
2014-08-07 13:40:00,139.9,139.98,139.78,139.82,17100.0,103.5499,103.6091,103.461,103.4906,17100.0
2014-08-07 13:50:00,139.82,139.82,139.66,139.67,14300.0,103.4906,103.4906,103.3722,103.3796,14300.0
2014-08-07 14:00:00,139.67,139.97,139.48,139.97,43700.0,103.3796,103.6017,103.239,103.6017,43700.0
2014-08-07 14:10:00,139.98,139.98,139.59,139.66,23400.0,103.6091,103.6091,103.3204,103.3722,23400.0
2014-08-07 14:20:00,139.66,139.7,139.51,139.66,29600.0,103.3722,103.4018,103.2612,103.3722,29600.0
2014-08-07 14:30:00,139.63,139.68,139.5,139.5,21600.0,103.35,103.387,103.2538,103.2538,21600.0
2014-08-07 14:40:00,139.52,139.63,139.51,139.55,38000.0,103.2686,103.35,103.2612,103.2908,38000.0
2014-08-07 14:50:00,139.57,139.64,139.33,139.35,29100.0,103.3056,103.3574,103.128,103.1428,29100.0
2014-08-07 15:00:00,139.35,139.44,139.17,139.22,32100.0,103.1428,103.2094,103.0095,103.0465,32100.0
2014-08-07 15:10:00,139.25,139.37,139.14,139.23,35000.0,103.0687,103.1576,102.9873,103.0539,35000.0
2014-08-07 15:20:00,139.23,139.24,139.0,139.16,51300.0,103.0539,103.0613,102.8837,103.0021,51300.0
2014-08-07 15:30:00,139.18,139.45,139.16,139.42,62700.0,103.0169,103.2168,103.0021,103.1946,62700.0
2014-08-07 15:40:00,139.41,139.47,139.12,139.3,65300.0,103.1872,103.2316,102.9725,103.1058,65300.0
2014-08-07 15:50:00,139.29,139.5,139.28,139.37,114000.0,103.0984,103.2538,103.091,103.1576,114000.0
2014-08-08 09:30:00,139.74,139.75,139.12,139.12,29900.0,103.4314,103.4388,102.9725,102.9725,29900.0
2014-08-08 09:40:00,139.22,139.46,139.0,139.41,26200.0,103.0465,103.2242,102.8837,103.1872,26200.0
2014-08-08 09:50:00,139.41,139.54,139.12,139.4,22600.0,103.1872,103.2834,102.9725,103.1798,22600.0
2014-08-08 10:00:00,139.42,139.71,139.09,139.62,15900.0,103.1946,103.4092,102.9503,103.3426,15900.0
2014-08-08 10:10:00,139.67,139.75,139.46,139.65,17900.0,103.3796,103.4388,103.2242,103.3648,17900.0
2014-08-08 10:20:00,139.61,139.74,139.5,139.69,18700.0,103.3352,103.4314,103.2538,103.3944,18700.0
2014-08-08 10:30:00,139.61,139.85,139.59,139.85,25500.0,103.3352,103.5128,103.3204,103.5128,25500.0
2014-08-08 10:40:00,139.87,140.2,139.84,139.88,29700.0,103.5277,103.7719,103.5054,103.5351,29700.0
2014-08-08 10:50:00,139.92,140.02,139.83,139.91,18500.0,103.5647,103.6387,103.498,103.5573,18500.0
2014-08-08 11:00:00,139.85,140.2,139.79,140.08,12700.0,103.5128,103.7719,103.4684,103.6831,12700.0
2014-08-08 11:10:00,140.15,140.4,140.12,140.19,23200.0,103.7349,103.9199,103.7127,103.7645,23200.0
2014-08-08 11:20:00,140.18,140.19,140.0,140.16,23100.0,103.7571,103.7645,103.6239,103.7423,23100.0
2014-08-08 11:30:00,140.11,140.28,140.0,140.06,9400.0,103.7053,103.8311,103.6239,103.6683,9400.0
2014-08-08 11:40:00,140.06,140.11,139.87,139.87,13900.0,103.6683,103.7053,103.5277,103.5277,13900.0
2014-08-08 11:50:00,139.89,140.07,139.82,140.02,9900.0,103.5425,103.6757,103.4906,103.6387,9900.0
2014-08-08 12:00:00,140.02,140.03,139.87,139.95,12000.0,103.6387,103.6461,103.5277,103.5869,12000.0
2014-08-08 12:10:00,139.92,140.01,139.84,139.87,7800.0,103.5647,103.6313,103.5054,103.5277,7800.0
2014-08-08 12:20:00,139.87,139.95,139.71,139.79,15400.0,103.5277,103.5869,103.4092,103.4684,15400.0
2014-08-08 12:30:00,139.83,139.94,139.79,139.88,16700.0,103.498,103.5795,103.4684,103.5351,16700.0
2014-08-08 12:40:00,139.85,139.92,139.71,139.85,10700.0,103.5128,103.5647,103.4092,103.5128,10700.0
2014-08-08 12:50:00,139.83,140.01,139.83,139.95,7900.0,103.498,103.6313,103.498,103.5869,7900.0
2014-08-08 13:00:00,139.92,140.05,139.89,140.02,10700.0,103.5647,103.6609,103.5425,103.6387,10700.0
2014-08-08 13:10:00,140.0,140.27,139.94,140.27,24000.0,103.6239,103.8237,103.5795,103.8237,24000.0
2014-08-08 13:20:00,140.29,140.77,140.26,140.68,17500.0,103.8385,104.1938,103.8163,104.1272,17500.0
2014-08-08 13:30:00,140.69,140.74,140.48,140.71,9700.0,104.1346,104.1716,103.9792,104.1494,9700.0
2014-08-08 13:40:00,140.72,140.84,140.62,140.71,15900.0,104.1568,104.2456,104.0828,104.1494,15900.0
2014-08-08 13:50:00,140.72,140.85,140.69,140.84,12900.0,104.1568,104.253,104.1346,104.2456,12900.0
2014-08-08 14:00:00,140.85,140.95,140.73,140.81,14500.0,104.253,104.327,104.1642,104.2234,14500.0
2014-08-08 14:10:00,140.83,140.9,140.66,140.9,22200.0,104.2382,104.29,104.1124,104.29,22200.0
2014-08-08 14:20:00,140.9,141.19,140.84,141.14,49900.0,104.29,104.5047,104.2456,104.4677,49900.0
2014-08-08 14:30:00,141.14,141.37,141.04,141.34,48300.0,104.4677,104.6379,104.3937,104.6157,48300.0
2014-08-08 14:40:00,141.36,141.37,141.14,141.23,29400.0,104.6305,104.6379,104.4677,104.5343,29400.0
2014-08-08 14:50:00,141.24,141.28,141.03,141.07,24300.0,104.5417,104.5713,104.3863,104.4159,24300.0
2014-08-08 15:00:00,141.06,141.45,141.05,141.34,50600.0,104.4085,104.6971,104.4011,104.6157,50600.0
2014-08-08 15:10:00,141.34,141.39,141.24,141.24,29500.0,104.6157,104.6527,104.5417,104.5417,29500.0
2014-08-08 15:20:00,141.25,141.52,141.22,141.48,26200.0,104.5491,104.7489,104.5269,104.7193,26200.0
2014-08-08 15:30:00,141.45,141.56,141.34,141.46,35000.0,104.6971,104.7785,104.6157,104.7045,35000.0
2014-08-08 15:40:00,141.46,141.5,141.29,141.36,57500.0,104.7045,104.7341,104.5787,104.6305,57500.0
2014-08-08 15:50:00,141.4,141.44,141.33,141.4,68700.0,104.6601,104.6897,104.6083,104.6601,68700.0
2014-08-11 09:30:00,142.48,143.26,141.98,143.03,86400.0,105.4595,106.0368,105.0894,105.8666,86400.0
2014-08-11 09:40:00,143.07,143.11,142.26,142.31,28100.0,105.8962,105.9258,105.2967,105.3337,28100.0
2014-08-11 09:50:00,142.28,142.84,142.28,142.65,41000.0,105.3115,105.726,105.3115,105.5853,41000.0
2014-08-11 10:00:00,142.64,142.73,142.5,142.64,34200.0,105.5779,105.6445,105.4743,105.5779,34200.0
2014-08-11 10:10:00,142.65,142.71,142.44,142.58,38700.0,105.5853,105.6297,105.4299,105.5335,38700.0
2014-08-11 10:20:00,142.54,142.67,142.36,142.38,18800.0,105.5039,105.6001,105.3707,105.3855,18800.0
2014-08-11 10:30:00,142.37,142.44,142.3,142.42,20000.0,105.3781,105.4299,105.3263,105.4151,20000.0
2014-08-11 10:40:00,142.4,142.59,142.36,142.4,19000.0,105.4003,105.5409,105.3707,105.4003,19000.0
2014-08-11 10:50:00,142.41,142.6,142.2,142.25,22200.0,105.4077,105.5483,105.2523,105.2893,22200.0
2014-08-11 11:00:00,142.2,142.39,142.04,142.39,13700.0,105.2523,105.3929,105.1338,105.3929,13700.0
2014-08-11 11:10:00,142.38,142.45,142.33,142.38,37000.0,105.3855,105.4373,105.3485,105.3855,37000.0
2014-08-11 11:20:00,142.39,142.45,142.25,142.3,35100.0,105.3929,105.4373,105.2893,105.3263,35100.0
2014-08-11 11:30:00,142.25,142.3,142.0,142.05,29100.0,105.2893,105.3263,105.1042,105.1412,29100.0
2014-08-11 11:40:00,142.12,142.21,142.06,142.19,12300.0,105.193,105.2597,105.1486,105.2448,12300.0
2014-08-11 11:50:00,142.24,142.25,142.02,142.22,15500.0,105.2819,105.2893,105.119,105.2671,15500.0
2014-08-11 12:00:00,142.22,142.26,141.97,142.06,22600.0,105.2671,105.2967,105.082,105.1486,22600.0
2014-08-11 12:10:00,142.08,142.16,142.0,142.05,5800.0,105.1634,105.2226,105.1042,105.1412,5800.0
2014-08-11 12:20:00,142.11,142.21,142.11,142.13,5800.0,105.1856,105.2597,105.1856,105.2004,5800.0
2014-08-11 12:30:00,142.11,142.25,142.05,142.2,31700.0,105.1856,105.2893,105.1412,105.2523,31700.0
2014-08-11 12:40:00,142.18,142.33,142.15,142.21,16700.0,105.2374,105.3485,105.2152,105.2597,16700.0
2014-08-11 12:50:00,142.2,142.26,142.17,142.2,10400.0,105.2523,105.2967,105.23,105.2523,10400.0
2014-08-11 13:00:00,142.2,142.3,142.18,142.25,26900.0,105.2523,105.3263,105.2374,105.2893,26900.0
2014-08-11 13:10:00,142.22,142.22,142.05,142.08,11000.0,105.2671,105.2671,105.1412,105.1634,11000.0
2014-08-11 13:20:00,142.12,142.2,141.8,141.83,21300.0,105.193,105.2523,104.9562,104.9784,21300.0
2014-08-11 13:30:00,141.84,141.98,141.82,141.92,11000.0,104.9858,105.0894,104.971,105.045,11000.0
2014-08-11 13:40:00,141.93,141.93,141.74,141.88,17700.0,105.0524,105.0524,104.9118,105.0154,17700.0
2014-08-11 13:50:00,141.89,141.99,141.52,141.73,23200.0,105.0228,105.0968,104.7489,104.9044,23200.0
2014-08-11 14:00:00,141.71,141.73,141.5,141.69,9000.0,104.8896,104.9044,104.7341,104.8748,9000.0
2014-08-11 14:10:00,141.73,141.73,141.56,141.68,12600.0,104.9044,104.9044,104.7785,104.8674,12600.0
2014-08-11 14:20:00,141.68,141.69,141.57,141.57,5900.0,104.8674,104.8748,104.7859,104.7859,5900.0
2014-08-11 14:30:00,141.56,141.77,141.48,141.7,13800.0,104.7785,104.934,104.7193,104.8822,13800.0
2014-08-11 14:40:00,141.69,141.82,141.65,141.71,8600.0,104.8748,104.971,104.8452,104.8896,8600.0
2014-08-11 14:50:00,141.73,141.83,141.67,141.75,12800.0,104.9044,104.9784,104.86,104.9192,12800.0
2014-08-11 15:00:00,141.77,141.85,141.69,141.81,16200.0,104.934,104.9932,104.8748,104.9636,16200.0
2014-08-11 15:10:00,141.8,141.89,141.77,141.84,13300.0,104.9562,105.0228,104.934,104.9858,13300.0
2014-08-11 15:20:00,141.84,141.84,141.67,141.7,18800.0,104.9858,104.9858,104.86,104.8822,18800.0
2014-08-11 15:30:00,141.65,141.78,141.65,141.73,22800.0,104.8452,104.9414,104.8452,104.9044,22800.0
2014-08-11 15:40:00,141.73,141.74,141.6,141.64,34600.0,104.9044,104.9118,104.8081,104.8378,34600.0
2014-08-11 15:50:00,141.65,141.87,141.65,141.79,59200.0,104.8452,105.008,104.8452,104.9488,59200.0
2014-08-12 09:30:00,141.8,142.61,141.59,142.59,27700.0,104.9562,105.5557,104.8007,105.5409,27700.0
2014-08-12 09:40:00,142.52,142.6,142.18,142.46,16600.0,105.4891,105.5483,105.2374,105.4447,16600.0
2014-08-12 09:50:00,142.45,142.56,142.26,142.33,13200.0,105.4373,105.5187,105.2967,105.3485,13200.0
2014-08-12 10:00:00,142.34,142.45,142.03,142.03,18100.0,105.3559,105.4373,105.1264,105.1264,18100.0
2014-08-12 10:10:00,142.03,142.19,141.94,142.13,13100.0,105.1264,105.2448,105.0598,105.2004,13100.0
2014-08-12 10:20:00,142.1,142.18,141.9,142.13,7900.0,105.1782,105.2374,105.0302,105.2004,7900.0
2014-08-12 10:30:00,142.16,142.16,141.96,141.99,40600.0,105.2226,105.2226,105.0746,105.0968,40600.0
2014-08-12 10:40:00,141.97,142.1,141.69,141.73,14300.0,105.082,105.1782,104.8748,104.9044,14300.0
2014-08-12 10:50:00,141.68,141.73,141.6,141.6,3800.0,104.8674,104.9044,104.8081,104.8081,3800.0
2014-08-12 11:00:00,141.57,141.57,141.03,141.08,11400.0,104.7859,104.7859,104.3863,104.4233,11400.0
2014-08-12 11:10:00,141.09,141.28,141.09,141.26,19000.0,104.4307,104.5713,104.4307,104.5565,19000.0
2014-08-12 11:20:00,141.26,141.37,141.21,141.25,27100.0,104.5565,104.6379,104.5195,104.5491,27100.0
2014-08-12 11:30:00,141.25,141.44,141.23,141.38,10400.0,104.5491,104.6897,104.5343,104.6453,10400.0
2014-08-12 11:40:00,141.39,141.56,141.34,141.49,12300.0,104.6527,104.7785,104.6157,104.7267,12300.0
2014-08-12 11:50:00,141.45,141.54,141.33,141.33,13400.0,104.6971,104.7637,104.6083,104.6083,13400.0
2014-08-12 12:00:00,141.3,141.39,141.17,141.35,14400.0,104.5861,104.6527,104.4899,104.6231,14400.0
2014-08-12 12:10:00,141.36,141.43,141.33,141.34,10200.0,104.6305,104.6823,104.6083,104.6157,10200.0
2014-08-12 12:20:00,141.37,141.43,141.29,141.3,7400.0,104.6379,104.6823,104.5787,104.5861,7400.0
2014-08-12 12:30:00,141.3,141.43,141.29,141.36,26100.0,104.5861,104.6823,104.5787,104.6305,26100.0
2014-08-12 12:40:00,141.4,141.43,141.29,141.3,33800.0,104.6601,104.6823,104.5787,104.5861,33800.0
2014-08-12 12:50:00,141.3,141.52,141.28,141.38,13500.0,104.5861,104.7489,104.5713,104.6453,13500.0
2014-08-12 13:00:00,141.45,141.46,141.3,141.42,5000.0,104.6971,104.7045,104.5861,104.6749,5000.0
2014-08-12 13:10:00,141.45,141.48,141.36,141.42,3100.0,104.6971,104.7193,104.6305,104.6749,3100.0
2014-08-12 13:20:00,141.42,141.45,141.29,141.35,13100.0,104.6749,104.6971,104.5787,104.6231,13100.0
2014-08-12 13:30:00,141.39,141.39,141.13,141.18,6500.0,104.6527,104.6527,104.4603,104.4973,6500.0
2014-08-12 13:40:00,141.21,141.23,141.06,141.06,1600.0,104.5195,104.5343,104.4085,104.4085,1600.0
2014-08-12 13:50:00,141.1,141.13,141.0,141.1,10500.0,104.4381,104.4603,104.364,104.4381,10500.0
2014-08-12 14:00:00,141.11,141.11,140.97,140.99,13800.0,104.4455,104.4455,104.3418,104.3566,13800.0
2014-08-12 14:10:00,140.99,141.04,140.9,141.02,11000.0,104.3566,104.3937,104.29,104.3788,11000.0
2014-08-12 14:20:00,140.96,141.05,140.83,140.92,7500.0,104.3344,104.4011,104.2382,104.3048,7500.0
2014-08-12 14:30:00,140.89,140.95,140.76,140.95,8100.0,104.2826,104.327,104.1864,104.327,8100.0
2014-08-12 14:40:00,140.93,141.02,140.89,140.89,13300.0,104.3122,104.3788,104.2826,104.2826,13300.0
2014-08-12 14:50:00,140.92,141.0,140.85,140.85,7200.0,104.3048,104.364,104.253,104.253,7200.0
2014-08-12 15:00:00,140.86,141.06,140.84,141.06,11300.0,104.2604,104.4085,104.2456,104.4085,11300.0
2014-08-12 15:10:00,141.07,141.11,141.02,141.06,16100.0,104.4159,104.4455,104.3788,104.4085,16100.0
2014-08-12 15:20:00,141.05,141.08,140.92,140.95,8200.0,104.4011,104.4233,104.3048,104.327,8200.0
2014-08-12 15:30:00,140.92,141.1,140.92,141.08,27400.0,104.3048,104.4381,104.3048,104.4233,27400.0
2014-08-12 15:40:00,141.09,141.14,141.06,141.1,77000.0,104.4307,104.4677,104.4085,104.4381,77000.0
2014-08-12 15:50:00,141.07,141.11,140.97,141.01,40500.0,104.4159,104.4455,104.3418,104.3714,40500.0
2014-08-13 09:30:00,141.17,141.84,141.17,141.43,35500.0,104.4899,104.9858,104.4899,104.6823,35500.0
2014-08-13 09:40:00,141.39,141.39,140.99,141.25,20700.0,104.6527,104.6527,104.3566,104.5491,20700.0
2014-08-13 09:50:00,141.15,141.35,141.13,141.22,12100.0,104.4751,104.6231,104.4603,104.5269,12100.0
2014-08-13 10:00:00,141.28,141.42,141.2,141.33,21100.0,104.5713,104.6749,104.5121,104.6083,21100.0
2014-08-13 10:10:00,141.23,141.31,140.92,141.13,45500.0,104.5343,104.5935,104.3048,104.4603,45500.0
2014-08-13 10:20:00,141.22,141.38,141.09,141.25,26900.0,104.5269,104.6453,104.4307,104.5491,26900.0
2014-08-13 10:30:00,141.29,141.44,141.25,141.44,12400.0,104.5787,104.6897,104.5491,104.6897,12400.0
2014-08-13 10:40:00,141.51,141.56,141.37,141.48,4000.0,104.7415,104.7785,104.6379,104.7193,4000.0
2014-08-13 10:50:00,141.54,141.68,141.43,141.67,13900.0,104.7637,104.8674,104.6823,104.86,13900.0
2014-08-13 11:00:00,141.7,141.95,141.66,141.91,10300.0,104.8822,105.0672,104.8526,105.0376,10300.0
2014-08-13 11:10:00,141.93,142.07,141.81,141.93,10700.0,105.0524,105.156,104.9636,105.0524,10700.0
2014-08-13 11:20:00,141.97,142.17,141.92,142.09,14400.0,105.082,105.23,105.045,105.1708,14400.0
2014-08-13 11:30:00,142.1,142.14,141.98,142.0,12100.0,105.1782,105.2078,105.0894,105.1042,12100.0
2014-08-13 11:40:00,141.97,142.03,141.89,141.92,16100.0,105.082,105.1264,105.0228,105.045,16100.0
2014-08-13 11:50:00,141.95,142.03,141.93,141.96,7000.0,105.0672,105.1264,105.0524,105.0746,7000.0
2014-08-13 12:00:00,141.97,141.97,141.74,141.8,7300.0,105.082,105.082,104.9118,104.9562,7300.0
2014-08-13 12:10:00,141.76,141.89,141.75,141.84,2900.0,104.9266,105.0228,104.9192,104.9858,2900.0
2014-08-13 12:20:00,141.83,141.9,141.78,141.88,5500.0,104.9784,105.0302,104.9414,105.0154,5500.0
2014-08-13 12:30:00,141.93,141.98,141.84,141.95,2200.0,105.0524,105.0894,104.9858,105.0672,2200.0
2014-08-13 12:40:00,141.94,141.98,141.84,141.95,8100.0,105.0598,105.0894,104.9858,105.0672,8100.0
2014-08-13 12:50:00,141.9,141.98,141.9,141.95,4400.0,105.0302,105.0894,105.0302,105.0672,4400.0
2014-08-13 13:00:00,141.94,141.97,141.86,141.91,2400.0,105.0598,105.082,105.0006,105.0376,2400.0
2014-08-13 13:10:00,141.86,141.92,141.8,141.84,5200.0,105.0006,105.045,104.9562,104.9858,5200.0
2014-08-13 13:20:00,141.82,141.94,141.81,141.91,4200.0,104.971,105.0598,104.9636,105.0376,4200.0
2014-08-13 13:30:00,141.94,142.09,141.89,142.02,16200.0,105.0598,105.1708,105.0228,105.119,16200.0
2014-08-13 13:40:00,142.02,142.07,141.92,142.01,7000.0,105.119,105.156,105.045,105.1116,7000.0
2014-08-13 13:50:00,142.0,142.34,141.95,142.2,27000.0,105.1042,105.3559,105.0672,105.2523,27000.0
2014-08-13 14:00:00,142.2,142.2,142.02,142.02,5800.0,105.2523,105.2523,105.119,105.119,5800.0
2014-08-13 14:10:00,141.99,142.1,141.95,142.1,5300.0,105.0968,105.1782,105.0672,105.1782,5300.0
2014-08-13 14:20:00,142.05,142.1,141.99,142.03,10900.0,105.1412,105.1782,105.0968,105.1264,10900.0
2014-08-13 14:30:00,142.0,142.13,141.95,142.03,5100.0,105.1042,105.2004,105.0672,105.1264,5100.0
2014-08-13 14:40:00,142.03,142.11,142.02,142.04,10100.0,105.1264,105.1856,105.119,105.1338,10100.0
2014-08-13 14:50:00,142.04,142.11,142.01,142.09,3600.0,105.1338,105.1856,105.1116,105.1708,3600.0
2014-08-13 15:00:00,142.1,142.11,141.99,142.01,7600.0,105.1782,105.1856,105.0968,105.1116,7600.0
2014-08-13 15:10:00,141.98,142.07,141.97,141.99,5800.0,105.0894,105.156,105.082,105.0968,5800.0
2014-08-13 15:20:00,141.98,142.05,141.95,142.0,6000.0,105.0894,105.1412,105.0672,105.1042,6000.0
2014-08-13 15:30:00,142.0,142.0,141.83,141.86,14200.0,105.1042,105.1042,104.9784,105.0006,14200.0
2014-08-13 15:40:00,141.83,141.99,141.83,141.95,15300.0,104.9784,105.0968,104.9784,105.0672,15300.0
2014-08-13 15:50:00,141.97,142.02,141.87,141.96,44900.0,105.082,105.119,105.008,105.0746,44900.0
2014-08-14 09:30:00,142.0,142.3,141.87,141.95,24900.0,105.1042,105.3263,105.008,105.0672,24900.0
2014-08-14 09:40:00,141.99,142.12,141.5,141.53,29600.0,105.0968,105.193,104.7341,104.7563,29600.0
2014-08-14 09:50:00,141.55,141.71,141.47,141.48,26300.0,104.7711,104.8896,104.7119,104.7193,26300.0
2014-08-14 10:00:00,141.55,141.95,141.42,141.92,47500.0,104.7711,105.0672,104.6749,105.045,47500.0
2014-08-14 10:10:00,141.93,142.24,141.82,142.14,33400.0,105.0524,105.2819,104.971,105.2078,33400.0
2014-08-14 10:20:00,142.14,142.25,142.01,142.01,13200.0,105.2078,105.2893,105.1116,105.1116,13200.0
2014-08-14 10:30:00,142.1,142.33,142.03,142.18,22600.0,105.1782,105.3485,105.1264,105.2374,22600.0
2014-08-14 10:40:00,142.19,142.24,142.0,142.02,7900.0,105.2448,105.2819,105.1042,105.119,7900.0
2014-08-14 10:50:00,141.97,142.05,141.88,141.98,9100.0,105.082,105.1412,105.0154,105.0894,9100.0
2014-08-14 11:00:00,141.99,142.0,141.8,141.84,10600.0,105.0968,105.1042,104.9562,104.9858,10600.0
2014-08-14 11:10:00,141.87,141.93,141.74,141.88,9600.0,105.008,105.0524,104.9118,105.0154,9600.0
2014-08-14 11:20:00,141.87,141.93,141.74,141.75,12600.0,105.008,105.0524,104.9118,104.9192,12600.0
2014-08-14 11:30:00,141.78,141.85,141.65,141.65,11000.0,104.9414,104.9932,104.8452,104.8452,11000.0
2014-08-14 11:40:00,141.67,141.73,141.58,141.58,7900.0,104.86,104.9044,104.7933,104.7933,7900.0
2014-08-14 11:50:00,141.66,141.83,141.63,141.77,3500.0,104.8526,104.9784,104.8304,104.934,3500.0
2014-08-14 12:00:00,141.77,141.95,141.76,141.88,2000.0,104.934,105.0672,104.9266,105.0154,2000.0
2014-08-14 12:10:00,141.91,142.05,141.91,141.99,4000.0,105.0376,105.1412,105.0376,105.0968,4000.0
2014-08-14 12:20:00,141.98,142.07,141.96,142.05,2900.0,105.0894,105.156,105.0746,105.1412,2900.0
2014-08-14 12:30:00,142.03,142.13,142.0,142.07,6000.0,105.1264,105.2004,105.1042,105.156,6000.0
2014-08-14 12:40:00,142.04,142.09,141.93,141.99,10800.0,105.1338,105.1708,105.0524,105.0968,10800.0
2014-08-14 12:50:00,142.0,142.0,141.94,141.94,6000.0,105.1042,105.1042,105.0598,105.0598,6000.0
2014-08-14 13:00:00,141.95,142.02,141.93,141.99,11500.0,105.0672,105.119,105.0524,105.0968,11500.0
2014-08-14 13:10:00,142.0,142.05,141.95,142.01,10300.0,105.1042,105.1412,105.0672,105.1116,10300.0
2014-08-14 13:20:00,141.98,142.01,141.86,141.88,11500.0,105.0894,105.1116,105.0006,105.0154,11500.0
2014-08-14 13:30:00,141.87,141.9,141.7,141.73,12000.0,105.008,105.0302,104.8822,104.9044,12000.0
2014-08-14 13:40:00,141.73,141.78,141.64,141.74,22800.0,104.9044,104.9414,104.8378,104.9118,22800.0
2014-08-14 13:50:00,141.69,141.78,141.56,141.6,11400.0,104.8748,104.9414,104.7785,104.8081,11400.0
2014-08-14 14:00:00,141.6,141.66,141.48,141.48,10400.0,104.8081,104.8526,104.7193,104.7193,10400.0
2014-08-14 14:10:00,141.49,141.61,141.42,141.51,9800.0,104.7267,104.8155,104.6749,104.7415,9800.0
2014-08-14 14:20:00,141.5,141.7,141.42,141.69,11600.0,104.7341,104.8822,104.6749,104.8748,11600.0
2014-08-14 14:30:00,141.67,141.74,141.59,141.73,11300.0,104.86,104.9118,104.8007,104.9044,11300.0
2014-08-14 14:40:00,141.74,141.77,141.64,141.7,12700.0,104.9118,104.934,104.8378,104.8822,12700.0
2014-08-14 14:50:00,141.71,141.87,141.71,141.87,17800.0,104.8896,105.008,104.8896,105.008,17800.0
2014-08-14 15:00:00,141.87,141.92,141.81,141.9,16700.0,105.008,105.045,104.9636,105.0302,16700.0
2014-08-14 15:10:00,141.88,141.93,141.83,141.91,12200.0,105.0154,105.0524,104.9784,105.0376,12200.0
2014-08-14 15:20:00,141.91,141.98,141.9,141.96,18000.0,105.0376,105.0894,105.0302,105.0746,18000.0
2014-08-14 15:30:00,141.95,142.02,141.8,141.82,20200.0,105.0672,105.119,104.9562,104.971,20200.0
2014-08-14 15:40:00,141.83,141.84,141.71,141.79,24400.0,104.9784,104.9858,104.8896,104.9488,24400.0
2014-08-14 15:50:00,141.79,141.92,141.77,141.91,40900.0,104.9488,105.045,104.934,105.0376,40900.0
2014-08-15 09:30:00,142.66,142.72,142.15,142.15,69000.0,105.5927,105.6371,105.2152,105.2152,69000.0
2014-08-15 09:40:00,142.16,142.44,142.15,142.44,14700.0,105.2226,105.4299,105.2152,105.4299,14700.0
2014-08-15 09:50:00,142.46,142.47,142.18,142.42,16600.0,105.4447,105.4521,105.2374,105.4151,16600.0
2014-08-15 10:00:00,142.45,142.59,142.37,142.58,13100.0,105.4373,105.5409,105.3781,105.5335,13100.0
2014-08-15 10:10:00,142.58,142.77,142.5,142.75,24200.0,105.5335,105.6741,105.4743,105.6593,24200.0
2014-08-15 10:20:00,142.74,142.76,142.58,142.68,12300.0,105.6519,105.6667,105.5335,105.6075,12300.0
2014-08-15 10:30:00,142.67,142.78,142.53,142.65,7000.0,105.6001,105.6815,105.4965,105.5853,7000.0
2014-08-15 10:40:00,142.64,142.64,142.17,142.2,37400.0,105.5779,105.5779,105.23,105.2523,37400.0
2014-08-15 10:50:00,142.16,142.29,141.2,141.78,43700.0,105.2226,105.3189,104.5121,104.9414,43700.0
2014-08-15 11:00:00,141.73,141.77,141.31,141.63,45800.0,104.9044,104.934,104.5935,104.8304,45800.0
2014-08-15 11:10:00,141.6,141.89,141.6,141.72,6300.0,104.8081,105.0228,104.8081,104.897,6300.0
2014-08-15 11:20:00,141.73,141.73,141.42,141.44,7800.0,104.9044,104.9044,104.6749,104.6897,7800.0
2014-08-15 11:30:00,141.52,141.56,141.34,141.51,4300.0,104.7489,104.7785,104.6157,104.7415,4300.0
2014-08-15 11:40:00,141.45,141.53,141.22,141.32,6600.0,104.6971,104.7563,104.5269,104.6009,6600.0
2014-08-15 11:50:00,141.25,141.25,140.58,140.86,23800.0,104.5491,104.5491,104.0532,104.2604,23800.0
2014-08-15 12:00:00,140.84,141.07,140.6,141.04,8000.0,104.2456,104.4159,104.068,104.3937,8000.0
2014-08-15 12:10:00,141.09,141.12,140.72,140.79,13900.0,104.4307,104.4529,104.1568,104.2086,13900.0
2014-08-15 12:20:00,140.84,141.16,140.69,141.15,3400.0,104.2456,104.4825,104.1346,104.4751,3400.0
2014-08-15 12:30:00,141.16,141.16,140.88,141.06,23000.0,104.4825,104.4825,104.2752,104.4085,23000.0
2014-08-15 12:40:00,141.13,141.21,140.85,140.93,11400.0,104.4603,104.5195,104.253,104.3122,11400.0
2014-08-15 12:50:00,140.87,141.03,140.77,140.86,4100.0,104.2678,104.3863,104.1938,104.2604,4100.0
2014-08-15 13:00:00,140.89,140.99,140.66,140.95,5200.0,104.2826,104.3566,104.1124,104.327,5200.0
2014-08-15 13:10:00,140.89,141.0,140.86,140.96,4300.0,104.2826,104.364,104.2604,104.3344,4300.0
2014-08-15 13:20:00,140.91,140.97,140.79,140.79,5600.0,104.2974,104.3418,104.2086,104.2086,5600.0
2014-08-15 13:30:00,140.8,140.83,140.62,140.82,12900.0,104.216,104.2382,104.0828,104.2308,12900.0
2014-08-15 13:40:00,140.82,140.91,140.62,140.66,7200.0,104.2308,104.2974,104.0828,104.1124,7200.0
2014-08-15 13:50:00,140.62,140.69,140.4,140.46,19400.0,104.0828,104.1346,103.9199,103.9644,19400.0
2014-08-15 14:00:00,140.43,140.63,140.4,140.57,8800.0,103.9421,104.0902,103.9199,104.0458,8800.0
2014-08-15 14:10:00,140.54,140.67,140.52,140.61,11300.0,104.0236,104.1198,104.0088,104.0754,11300.0
2014-08-15 14:20:00,140.61,141.0,140.6,140.95,15600.0,104.0754,104.364,104.068,104.327,15600.0
2014-08-15 14:30:00,141.0,141.03,140.89,140.95,33800.0,104.364,104.3863,104.2826,104.327,33800.0
2014-08-15 14:40:00,140.98,141.02,140.88,140.97,49900.0,104.3492,104.3788,104.2752,104.3418,49900.0
2014-08-15 14:50:00,140.95,141.0,140.87,140.94,30900.0,104.327,104.364,104.2678,104.3196,30900.0
2014-08-15 15:00:00,140.96,140.98,140.8,140.94,24100.0,104.3344,104.3492,104.216,104.3196,24100.0
2014-08-15 15:10:00,140.93,140.96,140.84,140.84,16200.0,104.3122,104.3344,104.2456,104.2456,16200.0
2014-08-15 15:20:00,140.82,140.92,140.7,140.7,27000.0,104.2308,104.3048,104.142,104.142,27000.0
2014-08-15 15:30:00,140.7,140.89,140.68,140.83,46000.0,104.142,104.2826,104.1272,104.2382,46000.0
2014-08-15 15:40:00,140.84,140.93,140.81,140.84,43000.0,104.2456,104.3122,104.2234,104.2456,43000.0
2014-08-15 15:50:00,140.87,141.01,140.86,140.89,126000.0,104.2678,104.3714,104.2604,104.2826,126000.0
2014-08-18 09:30:00,142.13,142.69,142.1,142.53,74500.0,105.2004,105.6149,105.1782,105.4965,74500.0
2014-08-18 09:40:00,142.49,142.66,142.33,142.37,55300.0,105.4669,105.5927,105.3485,105.3781,55300.0
2014-08-18 09:50:00,142.39,142.58,142.32,142.5,40400.0,105.3929,105.5335,105.3411,105.4743,40400.0
2014-08-18 10:00:00,142.55,142.56,142.04,142.24,34700.0,105.5113,105.5187,105.1338,105.2819,34700.0
2014-08-18 10:10:00,142.18,142.52,142.18,142.34,16300.0,105.2374,105.4891,105.2374,105.3559,16300.0
2014-08-18 10:20:00,142.33,142.59,142.28,142.51,28800.0,105.3485,105.5409,105.3115,105.4817,28800.0
2014-08-18 10:30:00,142.53,142.95,142.53,142.95,66400.0,105.4965,105.8074,105.4965,105.8074,66400.0
2014-08-18 10:40:00,142.97,142.99,142.73,142.75,57900.0,105.8222,105.837,105.6445,105.6593,57900.0
2014-08-18 10:50:00,142.75,142.98,142.75,142.95,33100.0,105.6593,105.8296,105.6593,105.8074,33100.0
2014-08-18 11:00:00,142.93,142.96,142.68,142.68,16200.0,105.7926,105.8148,105.6075,105.6075,16200.0
2014-08-18 11:10:00,142.7,142.89,142.7,142.86,21300.0,105.6223,105.763,105.6223,105.7408,21300.0
2014-08-18 11:20:00,142.84,142.87,142.71,142.72,25900.0,105.726,105.7482,105.6297,105.6371,25900.0
2014-08-18 11:30:00,142.72,142.86,142.64,142.65,24900.0,105.6371,105.7408,105.5779,105.5853,24900.0
2014-08-18 11:40:00,142.65,142.66,142.39,142.46,33700.0,105.5853,105.5927,105.3929,105.4447,33700.0
2014-08-18 11:50:00,142.49,142.68,142.47,142.57,25200.0,105.4669,105.6075,105.4521,105.5261,25200.0
2014-08-18 12:00:00,142.57,142.88,142.52,142.88,19900.0,105.5261,105.7556,105.4891,105.7556,19900.0
2014-08-18 12:10:00,142.89,142.92,142.81,142.84,13800.0,105.763,105.7852,105.7038,105.726,13800.0
2014-08-18 12:20:00,142.82,142.82,142.62,142.65,23100.0,105.7112,105.7112,105.5631,105.5853,23100.0
2014-08-18 12:30:00,142.65,142.77,142.58,142.58,30300.0,105.5853,105.6741,105.5335,105.5335,30300.0
2014-08-18 12:40:00,142.59,142.59,142.31,142.36,59200.0,105.5409,105.5409,105.3337,105.3707,59200.0
2014-08-18 12:50:00,142.35,142.43,142.28,142.28,69600.0,105.3633,105.4225,105.3115,105.3115,69600.0
2014-08-18 13:00:00,142.27,142.38,142.13,142.25,42900.0,105.3041,105.3855,105.2004,105.2893,42900.0
2014-08-18 13:10:00,142.25,142.36,142.2,142.3,61600.0,105.2893,105.3707,105.2523,105.3263,61600.0
2014-08-18 13:20:00,142.3,142.31,142.17,142.24,31700.0,105.3263,105.3337,105.23,105.2819,31700.0
2014-08-18 13:30:00,142.26,142.44,142.13,142.24,48400.0,105.2967,105.4299,105.2004,105.2819,48400.0
2014-08-18 13:40:00,142.26,142.28,142.11,142.13,32800.0,105.2967,105.3115,105.1856,105.2004,32800.0
2014-08-18 13:50:00,142.14,142.25,141.87,141.88,71300.0,105.2078,105.2893,105.008,105.0154,71300.0
2014-08-18 14:00:00,141.88,141.89,141.67,141.71,122700.0,105.0154,105.0228,104.86,104.8896,122700.0
2014-08-18 14:10:00,141.72,141.93,141.6,141.67,81500.0,104.897,105.0524,104.8081,104.86,81500.0
2014-08-18 14:20:00,141.66,141.82,141.62,141.71,63700.0,104.8526,104.971,104.823,104.8896,63700.0
2014-08-18 14:30:00,141.72,141.89,141.69,141.75,79200.0,104.897,105.0228,104.8748,104.9192,79200.0
2014-08-18 14:40:00,141.75,141.75,141.64,141.65,60900.0,104.9192,104.9192,104.8378,104.8452,60900.0
2014-08-18 14:50:00,141.63,141.71,141.51,141.62,74300.0,104.8304,104.8896,104.7415,104.823,74300.0
2014-08-18 15:00:00,141.63,141.63,141.46,141.51,77500.0,104.8304,104.8304,104.7045,104.7415,77500.0
2014-08-18 15:10:00,141.54,141.65,141.51,141.57,109900.0,104.7637,104.8452,104.7415,104.7859,109900.0
2014-08-18 15:20:00,141.57,141.66,141.5,141.57,80200.0,104.7859,104.8526,104.7341,104.7859,80200.0
2014-08-18 15:30:00,141.57,141.78,141.56,141.64,75600.0,104.7859,104.9414,104.7785,104.8378,75600.0
2014-08-18 15:40:00,141.64,142.05,141.52,142.05,77700.0,104.8378,105.1412,104.7489,105.1412,77700.0
2014-08-18 15:50:00,142.05,142.19,142.0,142.16,127400.0,105.1412,105.2448,105.1042,105.2226,127400.0
2014-08-19 09:30:00,142.39,143.25,142.23,143.24,48800.0,105.3929,106.0294,105.2745,106.022,48800.0
2014-08-19 09:40:00,143.24,143.37,143.03,143.27,35100.0,106.022,106.1182,105.8666,106.0442,35100.0
2014-08-19 09:50:00,143.19,143.35,143.08,143.3,31300.0,105.985,106.1034,105.9036,106.0664,31300.0
2014-08-19 10:00:00,143.27,143.48,143.27,143.42,35800.0,106.0442,106.1997,106.0442,106.1553,35800.0
2014-08-19 10:10:00,143.38,143.72,143.35,143.67,26300.0,106.1257,106.3773,106.1034,106.3403,26300.0
2014-08-19 10:20:00,143.67,143.77,143.56,143.56,27000.0,106.3403,106.4143,106.2589,106.2589,27000.0
2014-08-19 10:30:00,143.56,143.67,143.41,143.67,42500.0,106.2589,106.3403,106.1479,106.3403,42500.0
2014-08-19 10:40:00,143.61,143.65,143.44,143.6,16000.0,106.2959,106.3255,106.1701,106.2885,16000.0
2014-08-19 10:50:00,143.55,143.59,143.48,143.49,12700.0,106.2515,106.2811,106.1997,106.2071,12700.0
2014-08-19 11:00:00,143.49,143.56,143.48,143.52,13100.0,106.2071,106.2589,106.1997,106.2293,13100.0
2014-08-19 11:10:00,143.52,143.68,143.52,143.66,37400.0,106.2293,106.3477,106.2293,106.3329,37400.0
2014-08-19 11:20:00,143.67,143.82,143.63,143.77,29200.0,106.3403,106.4513,106.3107,106.4143,29200.0
2014-08-19 11:30:00,143.77,143.78,143.71,143.78,22300.0,106.4143,106.4217,106.3699,106.4217,22300.0
2014-08-19 11:40:00,143.75,143.8,143.6,143.75,40500.0,106.3995,106.4365,106.2885,106.3995,40500.0
2014-08-19 11:50:00,143.74,143.87,143.73,143.76,20200.0,106.3921,106.4883,106.3847,106.4069,20200.0
2014-08-19 12:00:00,143.76,144.1,143.76,144.09,59300.0,106.4069,106.6586,106.4069,106.6512,59300.0
2014-08-19 12:10:00,144.1,144.12,143.95,143.95,34100.0,106.6586,106.6734,106.5475,106.5475,34100.0
2014-08-19 12:20:00,143.95,144.03,143.66,144.03,23600.0,106.5475,106.6068,106.3329,106.6068,23600.0
2014-08-19 12:30:00,144.05,144.05,143.88,143.93,14500.0,106.6216,106.6216,106.4957,106.5327,14500.0
2014-08-19 12:40:00,143.92,143.97,143.89,143.91,14400.0,106.5253,106.5624,106.5031,106.5179,14400.0
2014-08-19 12:50:00,143.9,144.0,143.9,144.0,28400.0,106.5105,106.5846,106.5105,106.5846,28400.0
2014-08-19 13:00:00,143.99,144.07,143.76,143.79,37900.0,106.5772,106.6364,106.4069,106.4291,37900.0
2014-08-19 13:10:00,143.81,143.9,143.71,143.71,18000.0,106.4439,106.5105,106.3699,106.3699,18000.0
2014-08-19 13:20:00,143.72,143.82,143.7,143.82,20600.0,106.3773,106.4513,106.3625,106.4513,20600.0
2014-08-19 13:30:00,143.82,143.84,143.75,143.75,16500.0,106.4513,106.4661,106.3995,106.3995,16500.0
2014-08-19 13:40:00,143.75,143.86,143.68,143.69,30900.0,106.3995,106.4809,106.3477,106.3551,30900.0
2014-08-19 13:50:00,143.68,143.85,143.68,143.77,25400.0,106.3477,106.4735,106.3477,106.4143,25400.0
2014-08-19 14:00:00,143.77,143.84,143.69,143.82,24000.0,106.4143,106.4661,106.3551,106.4513,24000.0
2014-08-19 14:10:00,143.82,143.91,143.82,143.87,29900.0,106.4513,106.5179,106.4513,106.4883,29900.0
2014-08-19 14:20:00,143.87,144.2,143.87,144.18,40700.0,106.4883,106.7326,106.4883,106.7178,40700.0
2014-08-19 14:30:00,144.19,144.36,144.12,144.33,70100.0,106.7252,106.851,106.6734,106.8288,70100.0
2014-08-19 14:40:00,144.33,144.46,144.26,144.45,44900.0,106.8288,106.925,106.777,106.9176,44900.0
2014-08-19 14:50:00,144.44,144.51,144.41,144.43,38800.0,106.9102,106.962,106.888,106.9028,38800.0
2014-08-19 15:00:00,144.43,144.43,144.3,144.41,26900.0,106.9028,106.9028,106.8066,106.888,26900.0
2014-08-19 15:10:00,144.4,144.4,144.24,144.24,18200.0,106.8806,106.8806,106.7622,106.7622,18200.0
2014-08-19 15:20:00,144.25,144.35,144.19,144.28,24800.0,106.7696,106.8436,106.7252,106.7918,24800.0
2014-08-19 15:30:00,144.28,144.28,144.21,144.22,36400.0,106.7918,106.7918,106.74,106.7474,36400.0
2014-08-19 15:40:00,144.22,144.25,144.2,144.24,44200.0,106.7474,106.7696,106.7326,106.7622,44200.0
2014-08-19 15:50:00,144.25,144.45,144.24,144.39,175500.0,106.7696,106.9176,106.7622,106.8732,175500.0
2014-08-20 09:30:00,144.19,145.99,144.19,145.75,175100.0,107.2904,108.6298,107.2904,108.4512,175100.0
2014-08-20 09:40:00,145.79,146.35,145.72,146.21,116000.0,108.481,108.8976,108.4289,108.7935,116000.0
2014-08-20 09:50:00,146.22,146.47,146.02,146.44,50900.0,108.8009,108.9869,108.6521,108.9646,50900.0
2014-08-20 10:00:00,146.4,146.82,146.18,146.38,96600.0,108.9349,109.2474,108.7712,108.92,96600.0
2014-08-20 10:10:00,146.38,146.61,146.16,146.56,34400.0,108.92,109.0911,108.7563,109.0539,34400.0
2014-08-20 10:20:00,146.56,146.89,146.46,146.89,49600.0,109.0539,109.2995,108.9795,109.2995,49600.0
2014-08-20 10:30:00,146.91,147.07,146.8,146.89,54600.0,109.3143,109.4334,109.2325,109.2995,54600.0
2014-08-20 10:40:00,146.85,147.32,146.85,146.99,54800.0,109.2697,109.6194,109.2697,109.3739,54800.0
2014-08-20 10:50:00,146.97,147.31,146.8,146.8,39100.0,109.359,109.612,109.2325,109.2325,39100.0
2014-08-20 11:00:00,146.81,147.54,146.79,147.49,47300.0,109.2399,109.7831,109.225,109.7459,47300.0
2014-08-20 11:10:00,147.49,147.8,147.34,147.39,52100.0,109.7459,109.9766,109.6343,109.6715,52100.0
2014-08-20 11:20:00,147.4,147.76,147.39,147.71,39200.0,109.6789,109.9468,109.6715,109.9096,39200.0
2014-08-20 11:30:00,147.71,148.0,147.71,147.94,62300.0,109.9096,110.1254,109.9096,110.0807,62300.0
2014-08-20 11:40:00,147.94,147.95,147.67,147.68,36600.0,110.0807,110.0882,109.8798,109.8873,36600.0
2014-08-20 11:50:00,147.68,147.77,147.54,147.55,29600.0,109.8873,109.9543,109.7831,109.7906,29600.0
2014-08-20 12:00:00,147.55,148.03,147.54,147.86,56600.0,109.7906,110.1477,109.7831,110.0212,56600.0
2014-08-20 12:10:00,147.86,147.86,147.5,147.52,32700.0,110.0212,110.0212,109.7533,109.7682,32700.0
2014-08-20 12:20:00,147.5,147.63,147.41,147.62,24100.0,109.7533,109.8501,109.6864,109.8426,24100.0
2014-08-20 12:30:00,147.6,147.61,147.35,147.61,24900.0,109.8278,109.8352,109.6417,109.8352,24900.0
2014-08-20 12:40:00,147.59,147.71,147.52,147.52,28400.0,109.8203,109.9096,109.7682,109.7682,28400.0
2014-08-20 12:50:00,147.51,147.57,147.28,147.33,25600.0,109.7608,109.8054,109.5896,109.6269,25600.0
2014-08-20 13:00:00,147.33,147.37,147.26,147.37,13400.0,109.6269,109.6566,109.5748,109.6566,13400.0
2014-08-20 13:10:00,147.37,147.39,147.16,147.35,26700.0,109.6566,109.6715,109.5004,109.6417,26700.0
2014-08-20 13:20:00,147.36,147.37,147.24,147.31,16900.0,109.6492,109.6566,109.5599,109.612,16900.0
2014-08-20 13:30:00,147.3,147.34,147.08,147.19,20600.0,109.6045,109.6343,109.4408,109.5227,20600.0
2014-08-20 13:40:00,147.18,147.4,147.17,147.35,25800.0,109.5152,109.6789,109.5078,109.6417,25800.0
2014-08-20 13:50:00,147.35,147.36,147.2,147.26,17500.0,109.6417,109.6492,109.5301,109.5748,17500.0
2014-08-20 14:00:00,147.27,147.34,146.93,147.05,39800.0,109.5822,109.6343,109.3292,109.4185,39800.0
2014-08-20 14:10:00,147.06,147.26,146.99,147.17,26900.0,109.4259,109.5748,109.3739,109.5078,26900.0
2014-08-20 14:20:00,147.17,147.34,147.17,147.22,23800.0,109.5078,109.6343,109.5078,109.545,23800.0
2014-08-20 14:30:00,147.22,147.47,147.21,147.46,38500.0,109.545,109.731,109.5376,109.7236,38500.0
2014-08-20 14:40:00,147.48,147.51,147.24,147.51,28600.0,109.7385,109.7608,109.5599,109.7608,28600.0
2014-08-20 14:50:00,147.53,147.56,147.38,147.53,28500.0,109.7757,109.798,109.6641,109.7757,28500.0
2014-08-20 15:00:00,147.53,147.73,147.52,147.67,28500.0,109.7757,109.9245,109.7682,109.8798,28500.0
2014-08-20 15:10:00,147.65,147.68,147.49,147.55,45100.0,109.865,109.8873,109.7459,109.7906,45100.0
2014-08-20 15:20:00,147.55,147.62,147.42,147.49,49000.0,109.7906,109.8426,109.6938,109.7459,49000.0
2014-08-20 15:30:00,147.48,147.5,147.43,147.47,51200.0,109.7385,109.7533,109.7013,109.731,51200.0
2014-08-20 15:40:00,147.48,147.66,147.43,147.49,86400.0,109.7385,109.8724,109.7013,109.7459,86400.0
2014-08-20 15:50:00,147.49,147.5,147.22,147.28,124000.0,109.7459,109.7533,109.545,109.5896,124000.0
2014-08-21 09:30:00,147.36,147.5,146.06,146.4,62900.0,109.6492,109.7533,108.6819,108.9349,62900.0
2014-08-21 09:40:00,146.4,146.67,146.05,146.21,104000.0,108.9349,109.1358,108.6744,108.7935,104000.0
2014-08-21 09:50:00,146.18,146.46,146.05,146.06,39200.0,108.7712,108.9795,108.6744,108.6819,39200.0
2014-08-21 10:00:00,146.14,146.31,146.0,146.11,60700.0,108.7414,108.8679,108.6372,108.7191,60700.0
2014-08-21 10:10:00,146.22,146.65,146.01,146.64,38000.0,108.8009,109.1209,108.6447,109.1134,38000.0
2014-08-21 10:20:00,146.66,146.66,146.36,146.38,17200.0,109.1283,109.1283,108.9051,108.92,17200.0
2014-08-21 10:30:00,146.39,146.75,146.38,146.75,19200.0,108.9274,109.1953,108.92,109.1953,19200.0
2014-08-21 10:40:00,146.69,146.7,146.18,146.18,10300.0,109.1506,109.1581,108.7712,108.7712,10300.0
2014-08-21 10:50:00,146.23,146.32,146.16,146.17,18300.0,108.8084,108.8753,108.7563,108.7637,18300.0
2014-08-21 11:00:00,146.17,146.29,146.08,146.17,19600.0,108.7637,108.853,108.6967,108.7637,19600.0
2014-08-21 11:10:00,146.17,146.28,146.0,146.08,31300.0,108.7637,108.8456,108.6372,108.6967,31300.0
2014-08-21 11:20:00,146.06,146.3,146.06,146.2,22100.0,108.6819,108.8604,108.6819,108.786,22100.0
2014-08-21 11:30:00,146.13,146.26,146.05,146.07,31200.0,108.7339,108.8307,108.6744,108.6893,31200.0
2014-08-21 11:40:00,146.06,146.09,145.93,146.05,18400.0,108.6819,108.7042,108.5851,108.6744,18400.0
2014-08-21 11:50:00,146.05,146.1,146.01,146.01,6100.0,108.6744,108.7116,108.6447,108.6447,6100.0
2014-08-21 12:00:00,146.04,146.04,145.93,145.95,9900.0,108.667,108.667,108.5851,108.6,9900.0
2014-08-21 12:10:00,145.97,146.06,145.95,146.03,9000.0,108.6149,108.6819,108.6,108.6595,9000.0
2014-08-21 12:20:00,146.03,146.05,145.93,145.94,21600.0,108.6595,108.6744,108.5851,108.5926,21600.0
2014-08-21 12:30:00,145.95,145.95,145.75,145.91,17900.0,108.6,108.6,108.4512,108.5702,17900.0
2014-08-21 12:40:00,145.91,145.94,145.84,145.94,8000.0,108.5702,108.5926,108.5182,108.5926,8000.0
2014-08-21 12:50:00,145.92,145.92,145.87,145.9,6900.0,108.5777,108.5777,108.5405,108.5628,6900.0
2014-08-21 13:00:00,145.89,146.01,145.87,146.0,5000.0,108.5554,108.6447,108.5405,108.6372,5000.0
2014-08-21 13:10:00,146.01,146.2,146.01,146.16,10100.0,108.6447,108.786,108.6447,108.7563,10100.0
2014-08-21 13:20:00,146.15,146.45,146.13,146.39,24800.0,108.7488,108.9721,108.7339,108.9274,24800.0
2014-08-21 13:30:00,146.38,146.42,146.09,146.13,41200.0,108.92,108.9497,108.7042,108.7339,41200.0
2014-08-21 13:40:00,146.11,146.13,145.98,146.02,13300.0,108.7191,108.7339,108.6223,108.6521,13300.0
2014-08-21 13:50:00,146.02,146.02,145.82,145.82,13000.0,108.6521,108.6521,108.5033,108.5033,13000.0
2014-08-21 14:00:00,145.82,146.13,145.82,146.1,25200.0,108.5033,108.7339,108.5033,108.7116,25200.0
2014-08-21 14:10:00,146.09,146.25,146.08,146.19,13000.0,108.7042,108.8232,108.6967,108.7786,13000.0
2014-08-21 14:20:00,146.22,146.29,146.06,146.1,17400.0,108.8009,108.853,108.6819,108.7116,17400.0
2014-08-21 14:30:00,146.08,146.27,146.08,146.26,12200.0,108.6967,108.8381,108.6967,108.8307,12200.0
2014-08-21 14:40:00,146.26,146.26,146.13,146.16,23000.0,108.8307,108.8307,108.7339,108.7563,23000.0
2014-08-21 14:50:00,146.13,146.22,146.1,146.22,26400.0,108.7339,108.8009,108.7116,108.8009,26400.0
2014-08-21 15:00:00,146.22,146.36,146.22,146.36,23400.0,108.8009,108.9051,108.8009,108.9051,23400.0
2014-08-21 15:10:00,146.35,146.43,146.33,146.35,34800.0,108.8976,108.9572,108.8828,108.8976,34800.0
2014-08-21 15:20:00,146.35,146.38,146.3,146.36,32800.0,108.8976,108.92,108.8604,108.9051,32800.0
2014-08-21 15:30:00,146.35,146.38,146.23,146.28,128600.0,108.8976,108.92,108.8084,108.8456,128600.0
2014-08-21 15:40:00,146.28,146.39,146.26,146.33,52800.0,108.8456,108.9274,108.8307,108.8828,52800.0
2014-08-21 15:50:00,146.34,146.35,146.07,146.21,149200.0,108.8902,108.8976,108.6893,108.7935,149200.0
2014-08-22 09:30:00,145.63,145.67,145.09,145.22,57000.0,108.3619,108.3917,107.9601,108.0568,57000.0
2014-08-22 09:40:00,145.13,145.29,144.75,145.27,27800.0,107.9899,108.1089,107.7071,108.094,27800.0
2014-08-22 09:50:00,145.1,145.53,145.1,145.5,36200.0,107.9675,108.2875,107.9675,108.2652,36200.0
2014-08-22 10:00:00,145.53,145.99,145.19,145.99,31600.0,108.2875,108.6298,108.0345,108.6298,31600.0
2014-08-22 10:10:00,145.97,146.28,145.91,145.97,40200.0,108.6149,108.8456,108.5702,108.6149,40200.0
2014-08-22 10:20:00,145.91,145.96,145.48,145.51,27600.0,108.5702,108.6075,108.2503,108.2726,27600.0
2014-08-22 10:30:00,145.49,145.53,145.06,145.19,39900.0,108.2577,108.2875,107.9378,108.0345,39900.0
2014-08-22 10:40:00,145.19,145.36,145.16,145.23,50900.0,108.0345,108.161,108.0122,108.0643,50900.0
2014-08-22 10:50:00,145.23,145.47,145.11,145.17,64900.0,108.0643,108.2428,107.975,108.0196,64900.0
2014-08-22 11:00:00,145.11,145.13,144.54,144.89,111100.0,107.975,107.9899,107.5508,107.8113,111100.0
2014-08-22 11:10:00,144.88,144.94,144.75,144.79,16200.0,107.8038,107.8485,107.7071,107.7369,16200.0
2014-08-22 11:20:00,144.79,144.97,144.63,144.82,18300.0,107.7369,107.8708,107.6178,107.7592,18300.0
2014-08-22 11:30:00,144.86,144.98,144.78,144.8,14900.0,107.789,107.8782,107.7294,107.7443,14900.0
2014-08-22 11:40:00,144.8,144.93,144.76,144.8,6500.0,107.7443,107.841,107.7145,107.7443,6500.0
2014-08-22 11:50:00,144.83,144.99,144.75,144.78,13400.0,107.7666,107.8857,107.7071,107.7294,13400.0
2014-08-22 12:00:00,144.78,144.85,144.6,144.75,26200.0,107.7294,107.7815,107.5955,107.7071,26200.0
2014-08-22 12:10:00,144.74,144.76,144.43,144.45,44000.0,107.6997,107.7145,107.469,107.4839,44000.0
2014-08-22 12:20:00,144.47,144.8,144.43,144.8,33500.0,107.4988,107.7443,107.469,107.7443,33500.0
2014-08-22 12:30:00,144.8,145.0,144.76,144.83,41400.0,107.7443,107.8931,107.7145,107.7666,41400.0
2014-08-22 12:40:00,144.9,145.08,144.83,145.01,15900.0,107.8187,107.9527,107.7666,107.9006,15900.0
2014-08-22 12:50:00,145.05,145.06,144.83,144.83,29700.0,107.9303,107.9378,107.7666,107.7666,29700.0
2014-08-22 13:00:00,144.88,144.98,144.79,144.92,23900.0,107.8038,107.8782,107.7369,107.8336,23900.0
2014-08-22 13:10:00,144.93,144.96,144.76,144.78,30300.0,107.841,107.8634,107.7145,107.7294,30300.0
2014-08-22 13:20:00,144.8,145.11,144.76,145.09,18400.0,107.7443,107.975,107.7145,107.9601,18400.0
2014-08-22 13:30:00,145.07,145.23,145.03,145.14,28800.0,107.9452,108.0643,107.9154,107.9973,28800.0
2014-08-22 13:40:00,145.18,145.37,145.05,145.21,19600.0,108.0271,108.1684,107.9303,108.0494,19600.0
2014-08-22 13:50:00,145.27,145.31,145.1,145.25,39200.0,108.094,108.1238,107.9675,108.0791,39200.0
2014-08-22 14:00:00,145.25,145.41,145.06,145.12,24900.0,108.0791,108.1982,107.9378,107.9824,24900.0
2014-08-22 14:10:00,145.07,145.25,145.02,145.2,23300.0,107.9452,108.0791,107.908,108.0419,23300.0
2014-08-22 14:20:00,145.19,145.24,144.98,144.98,23000.0,108.0345,108.0717,107.8782,107.8782,23000.0
2014-08-22 14:30:00,145.04,145.06,144.77,144.89,20600.0,107.9229,107.9378,107.722,107.8113,20600.0
2014-08-22 14:40:00,144.91,145.1,144.85,145.08,21200.0,107.8262,107.9675,107.7815,107.9527,21200.0
2014-08-22 14:50:00,145.02,145.23,144.98,145.05,21500.0,107.908,108.0643,107.8782,107.9303,21500.0
2014-08-22 15:00:00,145.07,145.34,145.05,145.34,16300.0,107.9452,108.1461,107.9303,108.1461,16300.0
2014-08-22 15:10:00,145.32,145.42,145.22,145.38,9400.0,108.1312,108.2056,108.0568,108.1759,9400.0
2014-08-22 15:20:00,145.38,145.38,145.22,145.28,13100.0,108.1759,108.1759,108.0568,108.1015,13100.0
2014-08-22 15:30:00,145.27,145.29,145.09,145.26,27700.0,108.094,108.1089,107.9601,108.0866,27700.0
2014-08-22 15:40:00,145.27,145.32,145.12,145.18,30400.0,108.094,108.1312,107.9824,108.0271,30400.0
2014-08-22 15:50:00,145.2,145.28,145.16,145.21,57700.0,108.0419,108.1015,108.0122,108.0494,57700.0
2014-08-25 09:30:00,146.11,146.47,145.79,146.0,43700.0,108.7191,108.9869,108.481,108.6372,43700.0
2014-08-25 09:40:00,145.87,146.14,145.76,146.0,28200.0,108.5405,108.7414,108.4586,108.6372,28200.0
2014-08-25 09:50:00,146.04,146.21,146.0,146.13,15700.0,108.667,108.7935,108.6372,108.7339,15700.0
2014-08-25 10:00:00,146.13,146.2,146.02,146.17,29300.0,108.7339,108.786,108.6521,108.7637,29300.0
2014-08-25 10:10:00,146.17,146.2,145.92,145.95,8200.0,108.7637,108.786,108.5777,108.6,8200.0
2014-08-25 10:20:00,145.95,146.03,145.9,146.03,6000.0,108.6,108.6595,108.5628,108.6595,6000.0
2014-08-25 10:30:00,146.09,146.1,146.0,146.1,4800.0,108.7042,108.7116,108.6372,108.7116,4800.0
2014-08-25 10:40:00,146.05,146.19,146.0,146.13,7200.0,108.6744,108.7786,108.6372,108.7339,7200.0
2014-08-25 10:50:00,146.12,146.2,146.12,146.2,10300.0,108.7265,108.786,108.7265,108.786,10300.0
2014-08-25 11:00:00,146.17,146.19,146.03,146.05,24600.0,108.7637,108.7786,108.6595,108.6744,24600.0
2014-08-25 11:10:00,146.05,146.06,145.94,145.95,7200.0,108.6744,108.6819,108.5926,108.6,7200.0
2014-08-25 11:20:00,145.96,146.03,145.9,146.01,6400.0,108.6075,108.6595,108.5628,108.6447,6400.0
2014-08-25 11:30:00,146.02,146.06,145.94,145.96,17600.0,108.6521,108.6819,108.5926,108.6075,17600.0
2014-08-25 11:40:00,145.99,146.1,145.96,146.1,6600.0,108.6298,108.7116,108.6075,108.7116,6600.0
2014-08-25 11:50:00,146.08,146.08,145.93,145.97,5300.0,108.6967,108.6967,108.5851,108.6149,5300.0
2014-08-25 12:00:00,145.95,145.95,145.74,145.74,7500.0,108.6,108.6,108.4438,108.4438,7500.0
2014-08-25 12:10:00,145.78,145.82,145.72,145.76,5500.0,108.4735,108.5033,108.4289,108.4586,5500.0
2014-08-25 12:20:00,145.75,145.75,145.56,145.58,6500.0,108.4512,108.4512,108.3098,108.3247,6500.0
2014-08-25 12:30:00,145.57,145.66,145.48,145.52,4500.0,108.3173,108.3842,108.2503,108.2801,4500.0
2014-08-25 12:40:00,145.48,145.53,145.44,145.46,13600.0,108.2503,108.2875,108.2205,108.2354,13600.0
2014-08-25 12:50:00,145.51,145.52,145.43,145.44,4400.0,108.2726,108.2801,108.2131,108.2205,4400.0
2014-08-25 13:00:00,145.44,145.47,145.31,145.33,8000.0,108.2205,108.2428,108.1238,108.1387,8000.0
2014-08-25 13:10:00,145.35,145.4,145.28,145.33,8400.0,108.1536,108.1908,108.1015,108.1387,8400.0
2014-08-25 13:20:00,145.33,145.47,145.33,145.43,5200.0,108.1387,108.2428,108.1387,108.2131,5200.0
2014-08-25 13:30:00,145.45,145.45,145.31,145.33,7200.0,108.228,108.228,108.1238,108.1387,7200.0
2014-08-25 13:40:00,145.31,145.42,145.24,145.24,5900.0,108.1238,108.2056,108.0717,108.0717,5900.0
2014-08-25 13:50:00,145.27,145.32,145.22,145.26,23600.0,108.094,108.1312,108.0568,108.0866,23600.0
2014-08-25 14:00:00,145.27,145.34,145.14,145.16,11500.0,108.094,108.1461,107.9973,108.0122,11500.0
2014-08-25 14:10:00,145.2,145.27,145.17,145.19,9500.0,108.0419,108.094,108.0196,108.0345,9500.0
2014-08-25 14:20:00,145.19,145.21,145.05,145.06,7200.0,108.0345,108.0494,107.9303,107.9378,7200.0
2014-08-25 14:30:00,145.05,145.17,145.02,145.11,12800.0,107.9303,108.0196,107.908,107.975,12800.0
2014-08-25 14:40:00,145.12,145.18,145.07,145.13,7100.0,107.9824,108.0271,107.9452,107.9899,7100.0
2014-08-25 14:50:00,145.12,145.24,145.12,145.13,20500.0,107.9824,108.0717,107.9824,107.9899,20500.0
2014-08-25 15:00:00,145.14,145.2,145.09,145.14,12400.0,107.9973,108.0419,107.9601,107.9973,12400.0
2014-08-25 15:10:00,145.16,145.18,145.04,145.13,9900.0,108.0122,108.0271,107.9229,107.9899,9900.0
2014-08-25 15:20:00,145.18,145.18,145.03,145.08,10300.0,108.0271,108.0271,107.9154,107.9527,10300.0
2014-08-25 15:30:00,145.09,145.16,145.08,145.16,21300.0,107.9601,108.0122,107.9527,108.0122,21300.0
2014-08-25 15:40:00,145.17,145.23,145.14,145.14,14600.0,108.0196,108.0643,107.9973,107.9973,14600.0
2014-08-25 15:50:00,145.14,145.14,145.06,145.09,57800.0,107.9973,107.9973,107.9378,107.9601,57800.0
2014-08-26 09:30:00,145.27,145.49,145.11,145.15,29200.0,108.094,108.2577,107.975,108.0047,29200.0
2014-08-26 09:40:00,145.03,145.31,145.03,145.23,12200.0,107.9154,108.1238,107.9154,108.0643,12200.0
2014-08-26 09:50:00,145.27,145.28,145.04,145.15,30200.0,108.094,108.1015,107.9229,108.0047,30200.0
2014-08-26 10:00:00,145.07,145.43,145.07,145.27,21500.0,107.9452,108.2131,107.9452,108.094,21500.0
2014-08-26 10:10:00,145.32,145.39,144.96,145.0,19600.0,108.1312,108.1833,107.8634,107.8931,19600.0
2014-08-26 10:20:00,144.97,145.03,144.87,144.97,19600.0,107.8708,107.9154,107.7964,107.8708,19600.0
2014-08-26 10:30:00,144.98,145.09,144.93,145.07,16000.0,107.8782,107.9601,107.841,107.9452,16000.0
2014-08-26 10:40:00,145.03,145.13,144.93,145.09,11100.0,107.9154,107.9899,107.841,107.9601,11100.0
2014-08-26 10:50:00,145.08,145.09,144.97,145.09,8500.0,107.9527,107.9601,107.8708,107.9601,8500.0
2014-08-26 11:00:00,145.1,145.14,145.05,145.1,9600.0,107.9675,107.9973,107.9303,107.9675,9600.0
2014-08-26 11:10:00,145.1,145.1,145.04,145.07,6900.0,107.9675,107.9675,107.9229,107.9452,6900.0
2014-08-26 11:20:00,145.06,145.1,145.0,145.1,6500.0,107.9378,107.9675,107.8931,107.9675,6500.0
2014-08-26 11:30:00,145.1,145.12,144.78,144.78,15000.0,107.9675,107.9824,107.7294,107.7294,15000.0
2014-08-26 11:40:00,144.78,144.8,144.72,144.75,7700.0,107.7294,107.7443,107.6848,107.7071,7700.0
2014-08-26 11:50:00,144.75,144.9,144.68,144.7,11600.0,107.7071,107.8187,107.655,107.6699,11600.0
2014-08-26 12:00:00,144.66,144.72,144.47,144.48,37300.0,107.6401,107.6848,107.4988,107.5062,37300.0
2014-08-26 12:10:00,144.49,144.62,144.49,144.54,23400.0,107.5136,107.6104,107.5136,107.5508,23400.0
2014-08-26 12:20:00,144.56,144.66,144.39,144.39,11900.0,107.5657,107.6401,107.4392,107.4392,11900.0
2014-08-26 12:30:00,144.37,144.49,144.35,144.42,17100.0,107.4243,107.5136,107.4095,107.4616,17100.0
2014-08-26 12:40:00,144.45,144.49,144.06,144.11,17800.0,107.4839,107.5136,107.1937,107.2309,17800.0
2014-08-26 12:50:00,144.11,144.18,144.09,144.14,13000.0,107.2309,107.283,107.216,107.2532,13000.0
2014-08-26 13:00:00,144.18,144.31,144.16,144.19,15700.0,107.283,107.3797,107.2681,107.2904,15700.0
2014-08-26 13:10:00,144.17,144.24,144.17,144.23,17600.0,107.2755,107.3276,107.2755,107.3202,17600.0
2014-08-26 13:20:00,144.23,144.38,144.22,144.31,8200.0,107.3202,107.4318,107.3127,107.3797,8200.0
2014-08-26 13:30:00,144.31,144.35,144.19,144.24,11800.0,107.3797,107.4095,107.2904,107.3276,11800.0
2014-08-26 13:40:00,144.23,144.29,144.2,144.22,6900.0,107.3202,107.3648,107.2979,107.3127,6900.0
2014-08-26 13:50:00,144.22,144.29,144.16,144.26,5700.0,107.3127,107.3648,107.2681,107.3425,5700.0
2014-08-26 14:00:00,144.26,144.35,144.24,144.33,10500.0,107.3425,107.4095,107.3276,107.3946,10500.0
2014-08-26 14:10:00,144.32,144.49,144.3,144.48,17400.0,107.3871,107.5136,107.3723,107.5062,17400.0
2014-08-26 14:20:00,144.49,144.49,144.37,144.39,19000.0,107.5136,107.5136,107.4243,107.4392,19000.0
2014-08-26 14:30:00,144.38,144.39,144.2,144.2,12600.0,107.4318,107.4392,107.2979,107.2979,12600.0
2014-08-26 14:40:00,144.23,144.25,144.16,144.21,12700.0,107.3202,107.3351,107.2681,107.3053,12700.0
2014-08-26 14:50:00,144.21,144.29,144.2,144.22,13400.0,107.3053,107.3648,107.2979,107.3127,13400.0
2014-08-26 15:00:00,144.21,144.34,144.19,144.19,15000.0,107.3053,107.402,107.2904,107.2904,15000.0
2014-08-26 15:10:00,144.2,144.32,144.2,144.27,15800.0,107.2979,107.3871,107.2979,107.3499,15800.0
2014-08-26 15:20:00,144.26,144.33,144.24,144.33,19200.0,107.3425,107.3946,107.3276,107.3946,19200.0
2014-08-26 15:30:00,144.3,144.37,144.3,144.33,21100.0,107.3723,107.4243,107.3723,107.3946,21100.0
2014-08-26 15:40:00,144.34,144.43,144.33,144.39,30100.0,107.402,107.469,107.3946,107.4392,30100.0
2014-08-26 15:50:00,144.38,144.41,144.12,144.17,102300.0,107.4318,107.4541,107.2383,107.2755,102300.0
2014-08-27 09:30:00,144.68,145.17,144.6,145.0,72400.0,107.655,108.0196,107.5955,107.8931,72400.0
2014-08-27 09:40:00,144.99,145.31,144.9,145.08,30300.0,107.8857,108.1238,107.8187,107.9527,30300.0
2014-08-27 09:50:00,145.08,145.1,144.74,144.8,16700.0,107.9527,107.9675,107.6997,107.7443,16700.0
2014-08-27 10:00:00,144.8,144.8,144.5,144.55,21800.0,107.7443,107.7443,107.5211,107.5583,21800.0
2014-08-27 10:10:00,144.54,144.71,144.44,144.54,25900.0,107.5508,107.6773,107.4764,107.5508,25900.0
2014-08-27 10:20:00,144.53,144.61,144.4,144.5,11500.0,107.5434,107.6029,107.4467,107.5211,11500.0
2014-08-27 10:30:00,144.47,144.72,144.46,144.7,8700.0,107.4988,107.6848,107.4913,107.6699,8700.0
2014-08-27 10:40:00,144.71,144.92,144.7,144.89,12000.0,107.6773,107.8336,107.6699,107.8113,12000.0
2014-08-27 10:50:00,144.91,144.94,144.86,144.9,9500.0,107.8262,107.8485,107.789,107.8187,9500.0
2014-08-27 11:00:00,144.92,145.1,144.91,145.1,6900.0,107.8336,107.9675,107.8262,107.9675,6900.0
2014-08-27 11:10:00,145.1,145.23,145.1,145.23,14200.0,107.9675,108.0643,107.9675,108.0643,14200.0
2014-08-27 11:20:00,145.23,145.32,145.16,145.18,17300.0,108.0643,108.1312,108.0122,108.0271,17300.0
2014-08-27 11:30:00,145.18,145.18,144.92,144.92,9200.0,108.0271,108.0271,107.8336,107.8336,9200.0
2014-08-27 11:40:00,144.96,144.96,144.82,144.91,7900.0,107.8634,107.8634,107.7592,107.8262,7900.0
2014-08-27 11:50:00,144.89,144.91,144.8,144.9,6700.0,107.8113,107.8262,107.7443,107.8187,6700.0
2014-08-27 12:00:00,144.91,144.96,144.85,144.89,6900.0,107.8262,107.8634,107.7815,107.8113,6900.0
2014-08-27 12:10:00,144.86,144.94,144.85,144.94,5900.0,107.789,107.8485,107.7815,107.8485,5900.0
2014-08-27 12:20:00,144.92,145.03,144.92,145.02,8500.0,107.8336,107.9154,107.8336,107.908,8500.0
2014-08-27 12:30:00,145.02,145.12,144.99,145.12,6600.0,107.908,107.9824,107.8857,107.9824,6600.0
2014-08-27 12:40:00,145.1,145.18,145.08,145.17,7200.0,107.9675,108.0271,107.9527,108.0196,7200.0
2014-08-27 12:50:00,145.14,145.2,145.14,145.18,7200.0,107.9973,108.0419,107.9973,108.0271,7200.0
2014-08-27 13:00:00,145.18,145.21,145.12,145.12,13300.0,108.0271,108.0494,107.9824,107.9824,13300.0
2014-08-27 13:10:00,145.09,145.16,145.09,145.15,7400.0,107.9601,108.0122,107.9601,108.0047,7400.0
2014-08-27 13:20:00,145.11,145.15,145.1,145.11,7600.0,107.975,108.0047,107.9675,107.975,7600.0
2014-08-27 13:30:00,145.07,145.07,144.99,145.05,9400.0,107.9452,107.9452,107.8857,107.9303,9400.0
2014-08-27 13:40:00,145.05,145.13,145.0,145.13,11000.0,107.9303,107.9899,107.8931,107.9899,11000.0
2014-08-27 13:50:00,145.12,145.14,145.09,145.14,9700.0,107.9824,107.9973,107.9601,107.9973,9700.0
2014-08-27 14:00:00,145.11,145.11,145.05,145.05,7100.0,107.975,107.975,107.9303,107.9303,7100.0
2014-08-27 14:10:00,145.05,145.19,145.05,145.17,18700.0,107.9303,108.0345,107.9303,108.0196,18700.0
2014-08-27 14:20:00,145.17,145.31,145.16,145.31,14900.0,108.0196,108.1238,108.0122,108.1238,14900.0
2014-08-27 14:30:00,145.32,145.37,145.19,145.23,17100.0,108.1312,108.1684,108.0345,108.0643,17100.0
2014-08-27 14:40:00,145.22,145.22,145.07,145.11,8500.0,108.0568,108.0568,107.9452,107.975,8500.0
2014-08-27 14:50:00,145.11,145.11,144.96,144.96,13500.0,107.975,107.975,107.8634,107.8634,13500.0
2014-08-27 15:00:00,144.89,144.91,144.75,144.76,19500.0,107.8113,107.8262,107.7071,107.7145,19500.0
2014-08-27 15:10:00,144.77,144.88,144.77,144.87,15700.0,107.722,107.8038,107.722,107.7964,15700.0
2014-08-27 15:20:00,144.87,144.95,144.86,144.94,18300.0,107.7964,107.8559,107.789,107.8485,18300.0
2014-08-27 15:30:00,144.93,144.94,144.85,144.91,16900.0,107.841,107.8485,107.7815,107.8262,16900.0
2014-08-27 15:40:00,144.91,145.05,144.9,145.01,33100.0,107.8262,107.9303,107.8187,107.9006,33100.0
2014-08-27 15:50:00,145.01,145.22,145.01,145.16,69500.0,107.9006,108.0568,107.9006,108.0122,69500.0
2014-08-28 09:30:00,144.22,144.6,143.5,143.7,61700.0,107.3127,107.5955,106.777,106.9258,61700.0
2014-08-28 09:40:00,143.53,143.83,143.27,143.72,31300.0,106.7993,107.0225,106.6058,106.9407,31300.0
2014-08-28 09:50:00,143.78,144.16,143.77,144.11,15700.0,106.9853,107.2681,106.9779,107.2309,15700.0
2014-08-28 10:00:00,144.11,144.12,143.86,143.88,21400.0,107.2309,107.2383,107.0449,107.0597,21400.0
2014-08-28 10:10:00,143.92,143.93,143.67,143.75,28200.0,107.0895,107.0969,106.9035,106.963,28200.0
2014-08-28 10:20:00,143.74,144.28,143.71,144.25,20400.0,106.9556,107.3574,106.9332,107.3351,20400.0
2014-08-28 10:30:00,144.29,144.37,144.23,144.25,21500.0,107.3648,107.4243,107.3202,107.3351,21500.0
2014-08-28 10:40:00,144.25,144.53,144.25,144.5,10800.0,107.3351,107.5434,107.3351,107.5211,10800.0
2014-08-28 10:50:00,144.5,144.72,144.47,144.5,12700.0,107.5211,107.6848,107.4988,107.5211,12700.0
2014-08-28 11:00:00,144.56,144.6,144.43,144.55,16900.0,107.5657,107.5955,107.469,107.5583,16900.0
2014-08-28 11:10:00,144.55,144.72,144.51,144.64,16600.0,107.5583,107.6848,107.5285,107.6253,16600.0
2014-08-28 11:20:00,144.63,144.72,144.63,144.72,8700.0,107.6178,107.6848,107.6178,107.6848,8700.0
2014-08-28 11:30:00,144.74,144.79,144.59,144.79,8900.0,107.6997,107.7369,107.588,107.7369,8900.0
2014-08-28 11:40:00,144.75,144.76,144.56,144.65,10200.0,107.7071,107.7145,107.5657,107.6327,10200.0
2014-08-28 11:50:00,144.64,144.84,144.64,144.84,3100.0,107.6253,107.7741,107.6253,107.7741,3100.0
2014-08-28 12:00:00,144.84,144.86,144.73,144.79,10400.0,107.7741,107.789,107.6922,107.7369,10400.0
2014-08-28 12:10:00,144.82,145.04,144.82,145.0,7300.0,107.7592,107.9229,107.7592,107.8931,7300.0
2014-08-28 12:20:00,144.98,145.19,144.9,145.18,10500.0,107.8782,108.0345,107.8187,108.0271,10500.0
2014-08-28 12:30:00,145.17,145.28,145.12,145.24,49800.0,108.0196,108.1015,107.9824,108.0717,49800.0
2014-08-28 12:40:00,145.24,145.45,145.24,145.24,67500.0,108.0717,108.228,108.0717,108.0717,67500.0
2014-08-28 12:50:00,145.24,145.27,145.08,145.12,10100.0,108.0717,108.094,107.9527,107.9824,10100.0
2014-08-28 13:00:00,145.16,145.16,145.03,145.07,6500.0,108.0122,108.0122,107.9154,107.9452,6500.0
2014-08-28 13:10:00,145.04,145.07,144.87,144.87,5900.0,107.9229,107.9452,107.7964,107.7964,5900.0
2014-08-28 13:20:00,144.81,144.88,144.81,144.88,1600.0,107.7517,107.8038,107.7517,107.8038,1600.0
2014-08-28 13:30:00,144.89,144.92,144.79,144.79,1900.0,107.8113,107.8336,107.7369,107.7369,1900.0
2014-08-28 13:40:00,144.81,144.84,144.77,144.8,9700.0,107.7517,107.7741,107.722,107.7443,9700.0
2014-08-28 13:50:00,144.78,144.78,144.72,144.72,3300.0,107.7294,107.7294,107.6848,107.6848,3300.0
2014-08-28 14:00:00,144.77,144.77,144.71,144.73,3200.0,107.722,107.722,107.6773,107.6922,3200.0
2014-08-28 14:10:00,144.75,144.76,144.67,144.68,4200.0,107.7071,107.7145,107.6476,107.655,4200.0
2014-08-28 14:20:00,144.7,144.79,144.69,144.79,6000.0,107.6699,107.7369,107.6625,107.7369,6000.0
2014-08-28 14:30:00,144.79,144.84,144.78,144.84,4300.0,107.7369,107.7741,107.7294,107.7741,4300.0
2014-08-28 14:40:00,144.86,144.95,144.85,144.91,13700.0,107.789,107.8559,107.7815,107.8262,13700.0
2014-08-28 14:50:00,144.91,144.97,144.85,144.89,8900.0,107.8262,107.8708,107.7815,107.8113,8900.0
2014-08-28 15:00:00,144.88,144.97,144.84,144.84,14000.0,107.8038,107.8708,107.7741,107.7741,14000.0
2014-08-28 15:10:00,144.85,144.88,144.81,144.88,12000.0,107.7815,107.8038,107.7517,107.8038,12000.0
2014-08-28 15:20:00,144.88,145.04,144.87,144.99,24300.0,107.8038,107.9229,107.7964,107.8857,24300.0
2014-08-28 15:30:00,144.99,145.02,144.89,144.98,19500.0,107.8857,107.908,107.8113,107.8782,19500.0
2014-08-28 15:40:00,144.98,144.99,144.75,144.8,22900.0,107.8782,107.8857,107.7071,107.7443,22900.0
2014-08-28 15:50:00,144.79,144.79,144.61,144.76,46000.0,107.7369,107.7369,107.6029,107.7145,46000.0
2014-08-29 09:30:00,145.03,145.03,144.54,144.55,28900.0,107.9154,107.9154,107.5508,107.5583,28900.0
2014-08-29 09:40:00,144.45,144.52,144.13,144.13,7300.0,107.4839,107.536,107.2458,107.2458,7300.0
2014-08-29 09:50:00,144.09,144.28,144.06,144.26,11100.0,107.216,107.3574,107.1937,107.3425,11100.0
2014-08-29 10:00:00,144.19,144.3,144.0,144.0,10800.0,107.2904,107.3723,107.149,107.149,10800.0
2014-08-29 10:10:00,143.9,144.28,143.89,144.22,8100.0,107.0746,107.3574,107.0672,107.3127,8100.0
2014-08-29 10:20:00,144.21,144.41,144.09,144.09,10100.0,107.3053,107.4541,107.216,107.216,10100.0
2014-08-29 10:30:00,144.14,144.25,144.09,144.17,12300.0,107.2532,107.3351,107.216,107.2755,12300.0
2014-08-29 10:40:00,144.13,144.45,144.13,144.43,19000.0,107.2458,107.4839,107.2458,107.469,19000.0
2014-08-29 10:50:00,144.43,144.66,144.39,144.66,5400.0,107.469,107.6401,107.4392,107.6401,5400.0
2014-08-29 11:00:00,144.66,144.73,144.47,144.55,20400.0,107.6401,107.6922,107.4988,107.5583,20400.0
2014-08-29 11:10:00,144.5,144.8,144.47,144.72,20700.0,107.5211,107.7443,107.4988,107.6848,20700.0
2014-08-29 11:20:00,144.71,144.8,144.57,144.57,7100.0,107.6773,107.7443,107.5732,107.5732,7100.0
2014-08-29 11:30:00,144.62,144.75,144.62,144.74,11600.0,107.6104,107.7071,107.6104,107.6997,11600.0
2014-08-29 11:40:00,144.73,144.76,144.71,144.74,3500.0,107.6922,107.7145,107.6773,107.6997,3500.0
2014-08-29 11:50:00,144.75,144.85,144.68,144.76,8100.0,107.7071,107.7815,107.655,107.7145,8100.0
2014-08-29 12:00:00,144.78,144.81,144.74,144.75,3400.0,107.7294,107.7517,107.6997,107.7071,3400.0
2014-08-29 12:10:00,144.77,144.77,144.72,144.72,800.0,107.722,107.722,107.6848,107.6848,800.0
2014-08-29 12:20:00,144.74,144.74,144.57,144.57,14900.0,107.6997,107.6997,107.5732,107.5732,14900.0
2014-08-29 12:30:00,144.59,144.65,144.58,144.61,21000.0,107.588,107.6327,107.5806,107.6029,21000.0
2014-08-29 12:40:00,144.6,144.65,144.53,144.64,5400.0,107.5955,107.6327,107.5434,107.6253,5400.0
2014-08-29 12:50:00,144.62,144.65,144.58,144.65,5200.0,107.6104,107.6327,107.5806,107.6327,5200.0
2014-08-29 13:00:00,144.63,144.87,144.63,144.81,28300.0,107.6178,107.7964,107.6178,107.7517,28300.0
2014-08-29 13:10:00,144.81,144.84,144.7,144.73,4700.0,107.7517,107.7741,107.6699,107.6922,4700.0
2014-08-29 13:20:00,144.73,144.75,144.63,144.69,2900.0,107.6922,107.7071,107.6178,107.6625,2900.0
2014-08-29 13:30:00,144.71,144.73,144.64,144.72,4400.0,107.6773,107.6922,107.6253,107.6848,4400.0
2014-08-29 13:40:00,144.72,144.81,144.7,144.81,3800.0,107.6848,107.7517,107.6699,107.7517,3800.0
2014-08-29 13:50:00,144.74,144.74,144.72,144.72,1300.0,107.6997,107.6997,107.6848,107.6848,1300.0
2014-08-29 14:00:00,144.73,144.84,144.7,144.8,14700.0,107.6922,107.7741,107.6699,107.7443,14700.0
2014-08-29 14:10:00,144.81,144.91,144.8,144.82,5600.0,107.7517,107.8262,107.7443,107.7592,5600.0
2014-08-29 14:20:00,144.79,144.87,144.79,144.84,2900.0,107.7369,107.7964,107.7369,107.7741,2900.0
2014-08-29 14:30:00,144.84,144.85,144.77,144.83,8700.0,107.7741,107.7815,107.722,107.7666,8700.0
2014-08-29 14:40:00,144.82,144.82,144.74,144.79,19200.0,107.7592,107.7592,107.6997,107.7369,19200.0
2014-08-29 14:50:00,144.8,144.84,144.72,144.84,17300.0,107.7443,107.7741,107.6848,107.7741,17300.0
2014-08-29 15:00:00,144.85,144.89,144.79,144.84,9200.0,107.7815,107.8113,107.7369,107.7741,9200.0
2014-08-29 15:10:00,144.81,144.92,144.79,144.88,7600.0,107.7517,107.8336,107.7369,107.8038,7600.0
2014-08-29 15:20:00,144.89,144.92,144.74,144.74,14700.0,107.8113,107.8336,107.6997,107.6997,14700.0
2014-08-29 15:30:00,144.74,144.93,144.71,144.9,23900.0,107.6997,107.841,107.6773,107.8187,23900.0
2014-08-29 15:40:00,144.9,145.02,144.86,145.0,18900.0,107.8187,107.908,107.789,107.8931,18900.0
2014-08-29 15:50:00,145.02,145.13,144.96,145.08,76100.0,107.908,107.9899,107.8634,107.9527,76100.0
2014-09-02 09:30:00,145.37,145.47,145.11,145.12,53500.0,108.1684,108.2428,107.975,107.9824,53500.0
2014-09-02 09:40:00,145.12,145.12,144.51,144.81,30700.0,107.9824,107.9824,107.5285,107.7517,30700.0
2014-09-02 09:50:00,144.82,144.9,144.66,144.75,29700.0,107.7592,107.8187,107.6401,107.7071,29700.0
2014-09-02 10:00:00,144.77,145.0,144.68,144.81,47100.0,107.722,107.8931,107.655,107.7517,47100.0
2014-09-02 10:10:00,144.81,145.08,144.78,145.04,27200.0,107.7517,107.9527,107.7294,107.9229,27200.0
2014-09-02 10:20:00,145.05,145.35,145.03,145.33,25400.0,107.9303,108.1536,107.9154,108.1387,25400.0
2014-09-02 10:30:00,145.33,145.43,145.2,145.39,35300.0,108.1387,108.2131,108.0419,108.1833,35300.0
2014-09-02 10:40:00,145.42,145.63,145.42,145.5,21800.0,108.2056,108.3619,108.2056,108.2652,21800.0
2014-09-02 10:50:00,145.44,145.53,145.34,145.38,32800.0,108.2205,108.2875,108.1461,108.1759,32800.0
2014-09-02 11:00:00,145.39,145.45,145.21,145.34,35300.0,108.1833,108.228,108.0494,108.1461,35300.0
2014-09-02 11:10:00,145.36,145.4,144.79,144.8,32900.0,108.161,108.1908,107.7369,107.7443,32900.0
2014-09-02 11:20:00,144.8,144.94,144.75,144.87,16300.0,107.7443,107.8485,107.7071,107.7964,16300.0
2014-09-02 11:30:00,144.89,145.09,144.89,144.98,12300.0,107.8113,107.9601,107.8113,107.8782,12300.0
2014-09-02 11:40:00,145.01,145.01,144.74,144.82,10800.0,107.9006,107.9006,107.6997,107.7592,10800.0
2014-09-02 11:50:00,144.8,144.84,144.44,144.47,12900.0,107.7443,107.7741,107.4764,107.4988,12900.0
2014-09-02 12:00:00,144.47,144.5,144.43,144.45,9200.0,107.4988,107.5211,107.469,107.4839,9200.0
2014-09-02 12:10:00,144.48,144.54,144.43,144.51,11500.0,107.5062,107.5508,107.469,107.5285,11500.0
2014-09-02 12:20:00,144.52,144.78,144.52,144.69,22100.0,107.536,107.7294,107.536,107.6625,22100.0
2014-09-02 12:30:00,144.66,144.66,144.29,144.29,12600.0,107.6401,107.6401,107.3648,107.3648,12600.0
2014-09-02 12:40:00,144.33,144.36,144.07,144.12,11300.0,107.3946,107.4169,107.2011,107.2383,11300.0
2014-09-02 12:50:00,144.12,144.14,144.01,144.03,10000.0,107.2383,107.2532,107.1565,107.1714,10000.0
2014-09-02 13:00:00,144.03,144.07,143.85,144.03,16000.0,107.1714,107.2011,107.0374,107.1714,16000.0
2014-09-02 13:10:00,144.05,144.07,143.95,143.99,10400.0,107.1862,107.2011,107.1118,107.1416,10400.0
2014-09-02 13:20:00,143.95,143.99,143.87,143.87,6700.0,107.1118,107.1416,107.0523,107.0523,6700.0
2014-09-02 13:30:00,143.91,144.02,143.8,144.0,10700.0,107.0821,107.1639,107.0002,107.149,10700.0
2014-09-02 13:40:00,144.01,144.06,143.92,144.0,10000.0,107.1565,107.1937,107.0895,107.149,10000.0
2014-09-02 13:50:00,144.0,144.07,143.96,144.02,19000.0,107.149,107.2011,107.1193,107.1639,19000.0
2014-09-02 14:00:00,144.03,144.1,143.98,144.02,27800.0,107.1714,107.2234,107.1342,107.1639,27800.0
2014-09-02 14:10:00,144.02,144.26,144.02,144.24,12300.0,107.1639,107.3425,107.1639,107.3276,12300.0
2014-09-02 14:20:00,144.23,144.23,144.1,144.2,19200.0,107.3202,107.3202,107.2234,107.2979,19200.0
2014-09-02 14:30:00,144.21,144.22,144.04,144.07,36200.0,107.3053,107.3127,107.1788,107.2011,36200.0
2014-09-02 14:40:00,144.06,144.15,144.06,144.13,17600.0,107.1937,107.2606,107.1937,107.2458,17600.0
2014-09-02 14:50:00,144.13,144.18,144.08,144.08,19200.0,107.2458,107.283,107.2086,107.2086,19200.0
2014-09-02 15:00:00,144.07,144.17,144.07,144.07,17500.0,107.2011,107.2755,107.2011,107.2011,17500.0
2014-09-02 15:10:00,144.07,144.13,144.04,144.09,21600.0,107.2011,107.2458,107.1788,107.216,21600.0
2014-09-02 15:20:00,144.1,144.31,144.1,144.23,17900.0,107.2234,107.3797,107.2234,107.3202,17900.0
2014-09-02 15:30:00,144.25,144.27,144.08,144.25,17500.0,107.3351,107.3499,107.2086,107.3351,17500.0
2014-09-02 15:40:00,144.24,144.45,144.21,144.43,40800.0,107.3276,107.4839,107.3053,107.469,40800.0
2014-09-02 15:50:00,144.43,144.46,144.16,144.36,78500.0,107.469,107.4913,107.2681,107.4169,78500.0
2014-09-03 09:30:00,145.45,145.49,144.39,144.57,32700.0,108.228,108.2577,107.4392,107.5732,32700.0
2014-09-03 09:40:00,144.56,144.6,144.26,144.48,17000.0,107.5657,107.5955,107.3425,107.5062,17000.0
2014-09-03 09:50:00,144.4,144.5,143.99,144.08,24200.0,107.4467,107.5211,107.1416,107.2086,24200.0
2014-09-03 10:00:00,144.07,144.16,143.91,144.01,33300.0,107.2011,107.2681,107.0821,107.1565,33300.0
2014-09-03 10:10:00,143.96,144.11,143.8,143.8,16500.0,107.1193,107.2309,107.0002,107.0002,16500.0
2014-09-03 10:20:00,143.86,143.89,143.47,143.76,22100.0,107.0449,107.0672,106.7547,106.9705,22100.0
2014-09-03 10:30:00,143.76,143.83,143.7,143.77,8600.0,106.9705,107.0225,106.9258,106.9779,8600.0
2014-09-03 10:40:00,143.75,143.83,143.55,143.68,12700.0,106.963,107.0225,106.8142,106.9109,12700.0
2014-09-03 10:50:00,143.76,143.77,143.62,143.66,13200.0,106.9705,106.9779,106.8663,106.896,13200.0
2014-09-03 11:00:00,143.67,143.87,143.67,143.84,8900.0,106.9035,107.0523,106.9035,107.03,8900.0
2014-09-03 11:10:00,143.87,143.87,143.7,143.72,6500.0,107.0523,107.0523,106.9258,106.9407,6500.0
2014-09-03 11:20:00,143.76,143.87,143.66,143.67,5500.0,106.9705,107.0523,106.896,106.9035,5500.0
2014-09-03 11:30:00,143.62,143.9,143.61,143.75,6300.0,106.8663,107.0746,106.8588,106.963,6300.0
2014-09-03 11:40:00,143.68,143.81,143.66,143.72,6700.0,106.9109,107.0077,106.896,106.9407,6700.0
2014-09-03 11:50:00,143.69,143.83,143.56,143.59,15300.0,106.9184,107.0225,106.8216,106.844,15300.0
2014-09-03 12:00:00,143.59,143.62,143.35,143.56,18000.0,106.844,106.8663,106.6654,106.8216,18000.0
2014-09-03 12:10:00,143.55,143.76,143.52,143.66,18700.0,106.8142,106.9705,106.7919,106.896,18700.0
2014-09-03 12:20:00,143.68,143.71,143.58,143.64,8400.0,106.9109,106.9332,106.8365,106.8812,8400.0
2014-09-03 12:30:00,143.6,143.86,143.6,143.84,9700.0,106.8514,107.0449,106.8514,107.03,9700.0
2014-09-03 12:40:00,143.86,143.98,143.86,143.91,5100.0,107.0449,107.1342,107.0449,107.0821,5100.0
2014-09-03 12:50:00,143.91,143.95,143.88,143.94,2200.0,107.0821,107.1118,107.0597,107.1044,2200.0
2014-09-03 13:00:00,143.92,144.03,143.9,143.94,18300.0,107.0895,107.1714,107.0746,107.1044,18300.0
2014-09-03 13:10:00,143.99,144.08,143.96,144.06,4800.0,107.1416,107.2086,107.1193,107.1937,4800.0
2014-09-03 13:20:00,144.05,144.14,144.02,144.06,5400.0,107.1862,107.2532,107.1639,107.1937,5400.0
2014-09-03 13:30:00,144.1,144.16,144.05,144.08,5800.0,107.2234,107.2681,107.1862,107.2086,5800.0
2014-09-03 13:40:00,144.05,144.08,143.98,144.04,6100.0,107.1862,107.2086,107.1342,107.1788,6100.0
2014-09-03 13:50:00,144.03,144.12,143.94,144.12,9000.0,107.1714,107.2383,107.1044,107.2383,9000.0
2014-09-03 14:00:00,144.16,144.26,144.11,144.25,18900.0,107.2681,107.3425,107.2309,107.3351,18900.0
2014-09-03 14:10:00,144.23,144.3,144.15,144.19,16900.0,107.3202,107.3723,107.2606,107.2904,16900.0
2014-09-03 14:20:00,144.18,144.25,144.15,144.22,18500.0,107.283,107.3351,107.2606,107.3127,18500.0
2014-09-03 14:30:00,144.24,144.34,144.23,144.32,11600.0,107.3276,107.402,107.3202,107.3871,11600.0
2014-09-03 14:40:00,144.33,144.39,144.32,144.35,23500.0,107.3946,107.4392,107.3871,107.4095,23500.0
2014-09-03 14:50:00,144.35,144.35,144.03,144.08,33200.0,107.4095,107.4095,107.1714,107.2086,33200.0
2014-09-03 15:00:00,144.02,144.02,143.9,143.99,11300.0,107.1639,107.1639,107.0746,107.1416,11300.0
2014-09-03 15:10:00,143.99,144.12,143.96,144.11,6800.0,107.1416,107.2383,107.1193,107.2309,6800.0
2014-09-03 15:20:00,144.07,144.13,144.01,144.06,8800.0,107.2011,107.2458,107.1565,107.1937,8800.0
2014-09-03 15:30:00,144.06,144.1,143.97,143.99,17000.0,107.1937,107.2234,107.1267,107.1416,17000.0
2014-09-03 15:40:00,144.0,144.09,143.91,143.97,19600.0,107.149,107.216,107.0821,107.1267,19600.0
2014-09-03 15:50:00,144.01,144.18,144.01,144.14,46300.0,107.1565,107.283,107.1565,107.2532,46300.0
2014-09-04 09:30:00,144.2,144.31,143.82,143.9,68500.0,107.2979,107.3797,107.0151,107.0746,68500.0
2014-09-04 09:40:00,143.94,144.18,143.62,143.78,44600.0,107.1044,107.283,106.8663,106.9853,44600.0
2014-09-04 09:50:00,143.78,144.33,143.71,144.25,49000.0,106.9853,107.3946,106.9332,107.3351,49000.0
2014-09-04 10:00:00,144.25,144.44,144.08,144.36,46800.0,107.3351,107.4764,107.2086,107.4169,46800.0
2014-09-04 10:10:00,144.38,144.74,144.38,144.55,19000.0,107.4318,107.6997,107.4318,107.5583,19000.0
2014-09-04 10:20:00,144.48,144.93,144.47,144.93,17400.0,107.5062,107.841,107.4988,107.841,17400.0
2014-09-04 10:30:00,144.9,144.96,144.61,144.66,13500.0,107.8187,107.8634,107.6029,107.6401,13500.0
2014-09-04 10:40:00,144.64,144.81,144.54,144.78,18400.0,107.6253,107.7517,107.5508,107.7294,18400.0
2014-09-04 10:50:00,144.77,144.8,144.58,144.7,8800.0,107.722,107.7443,107.5806,107.6699,8800.0
2014-09-04 11:00:00,144.7,144.93,144.67,144.75,20000.0,107.6699,107.841,107.6476,107.7071,20000.0
2014-09-04 11:10:00,144.74,144.74,144.55,144.6,11300.0,107.6997,107.6997,107.5583,107.5955,11300.0
2014-09-04 11:20:00,144.57,144.66,144.26,144.27,9900.0,107.5732,107.6401,107.3425,107.3499,9900.0
2014-09-04 11:30:00,144.25,144.44,144.23,144.24,12000.0,107.3351,107.4764,107.3202,107.3276,12000.0
2014-09-04 11:40:00,144.26,144.37,144.15,144.37,9500.0,107.3425,107.4243,107.2606,107.4243,9500.0
2014-09-04 11:50:00,144.37,144.42,144.31,144.36,6100.0,107.4243,107.4616,107.3797,107.4169,6100.0
2014-09-04 12:00:00,144.36,144.46,144.35,144.36,8000.0,107.4169,107.4913,107.4095,107.4169,8000.0
2014-09-04 12:10:00,144.36,144.43,144.3,144.39,6700.0,107.4169,107.469,107.3723,107.4392,6700.0
2014-09-04 12:20:00,144.36,144.39,144.09,144.13,7100.0,107.4169,107.4392,107.216,107.2458,7100.0
2014-09-04 12:30:00,144.1,144.23,144.05,144.15,7700.0,107.2234,107.3202,107.1862,107.2606,7700.0
2014-09-04 12:40:00,144.17,144.21,144.03,144.11,9600.0,107.2755,107.3053,107.1714,107.2309,9600.0
2014-09-04 12:50:00,144.08,144.09,143.87,143.87,23400.0,107.2086,107.216,107.0523,107.0523,23400.0
2014-09-04 13:00:00,143.89,144.0,143.84,143.84,7700.0,107.0672,107.149,107.03,107.03,7700.0
2014-09-04 13:10:00,143.83,143.83,143.63,143.63,18100.0,107.0225,107.0225,106.8737,106.8737,18100.0
2014-09-04 13:20:00,143.65,143.71,143.58,143.59,10400.0,106.8886,106.9332,106.8365,106.844,10400.0
2014-09-04 13:30:00,143.62,143.64,143.34,143.36,44000.0,106.8663,106.8812,106.6579,106.6728,44000.0
2014-09-04 13:40:00,143.4,143.61,143.39,143.6,21800.0,106.7026,106.8588,106.6951,106.8514,21800.0
2014-09-04 13:50:00,143.62,143.66,143.6,143.66,9900.0,106.8663,106.896,106.8514,106.896,9900.0
2014-09-04 14:00:00,143.66,143.84,143.64,143.67,9800.0,106.896,107.03,106.8812,106.9035,9800.0
2014-09-04 14:10:00,143.65,143.75,143.65,143.75,7900.0,106.8886,106.963,106.8886,106.963,7900.0
2014-09-04 14:20:00,143.78,143.8,143.67,143.77,14100.0,106.9853,107.0002,106.9035,106.9779,14100.0
2014-09-04 14:30:00,143.72,143.76,143.59,143.64,15100.0,106.9407,106.9705,106.844,106.8812,15100.0
2014-09-04 14:40:00,143.64,143.73,143.64,143.65,11700.0,106.8812,106.9481,106.8812,106.8886,11700.0
2014-09-04 14:50:00,143.66,143.79,143.56,143.62,20000.0,106.896,106.9928,106.8216,106.8663,20000.0
2014-09-04 15:00:00,143.62,143.65,143.48,143.52,17600.0,106.8663,106.8886,106.7621,106.7919,17600.0
2014-09-04 15:10:00,143.5,143.5,143.1,143.12,31100.0,106.777,106.777,106.4794,106.4942,31100.0
2014-09-04 15:20:00,143.1,143.27,143.05,143.21,51900.0,106.4794,106.6058,106.4421,106.5612,51900.0
2014-09-04 15:30:00,143.25,143.26,143.09,143.16,28000.0,106.591,106.5984,106.4719,106.524,28000.0
2014-09-04 15:40:00,143.17,143.47,143.11,143.35,36400.0,106.5314,106.7547,106.4868,106.6654,36400.0
2014-09-04 15:50:00,143.35,143.59,143.33,143.58,93100.0,106.6654,106.844,106.6505,106.8365,93100.0
2014-09-05 09:30:00,143.26,143.5,142.75,142.84,85400.0,106.5984,106.777,106.2189,106.2859,85400.0
2014-09-05 09:40:00,142.7,143.06,142.16,142.94,135700.0,106.1817,106.4496,105.7799,106.3603,135700.0
2014-09-05 09:50:00,143.03,143.22,142.56,142.56,90300.0,106.4273,106.5686,106.0775,106.0775,90300.0
2014-09-05 10:00:00,142.59,142.63,142.03,142.13,61400.0,106.0999,106.1296,105.6832,105.7576,61400.0
2014-09-05 10:10:00,142.14,142.36,141.5,141.51,91100.0,105.765,105.9287,105.2888,105.2962,91100.0
2014-09-05 10:20:00,141.54,141.71,141.5,141.65,34900.0,105.3186,105.4451,105.2888,105.4004,34900.0
2014-09-05 10:30:00,141.65,141.78,141.5,141.61,90700.0,105.4004,105.4972,105.2888,105.3707,90700.0
2014-09-05 10:40:00,141.57,141.63,141.5,141.53,65400.0,105.3409,105.3855,105.2888,105.3111,65400.0
2014-09-05 10:50:00,141.52,141.77,141.51,141.76,135300.0,105.3037,105.4897,105.2962,105.4823,135300.0
2014-09-05 11:00:00,141.74,141.97,141.74,141.91,33600.0,105.4674,105.6385,105.4674,105.5939,33600.0
2014-09-05 11:10:00,141.91,142.04,141.88,141.99,35300.0,105.5939,105.6906,105.5716,105.6534,35300.0
2014-09-05 11:20:00,142.0,142.15,141.96,142.0,23600.0,105.6609,105.7725,105.6311,105.6609,23600.0
2014-09-05 11:30:00,142.0,142.1,141.96,141.99,16600.0,105.6609,105.7353,105.6311,105.6534,16600.0
2014-09-05 11:40:00,142.0,142.2,142.0,142.11,13200.0,105.6609,105.8097,105.6609,105.7427,13200.0
2014-09-05 11:50:00,142.1,142.42,142.07,142.3,12700.0,105.7353,105.9734,105.7129,105.8841,12700.0
2014-09-05 12:00:00,142.27,142.32,142.14,142.2,13600.0,105.8618,105.899,105.765,105.8097,13600.0
2014-09-05 12:10:00,142.2,142.42,142.16,142.36,39600.0,105.8097,105.9734,105.7799,105.9287,39600.0
2014-09-05 12:20:00,142.35,142.52,142.26,142.46,86100.0,105.9213,106.0478,105.8543,106.0031,86100.0
2014-09-05 12:30:00,142.46,142.53,142.41,142.45,27600.0,106.0031,106.0552,105.9659,105.9957,27600.0
2014-09-05 12:40:00,142.47,142.47,142.33,142.33,20100.0,106.0106,106.0106,105.9064,105.9064,20100.0
2014-09-05 12:50:00,142.32,142.34,142.22,142.34,10200.0,105.899,105.9138,105.8246,105.9138,10200.0
2014-09-05 13:00:00,142.34,142.55,142.31,142.49,11400.0,105.9138,106.0701,105.8915,106.0255,11400.0
2014-09-05 13:10:00,142.5,142.51,142.39,142.43,10500.0,106.0329,106.0403,105.951,105.9808,10500.0
2014-09-05 13:20:00,142.43,142.49,142.27,142.45,18200.0,105.9808,106.0255,105.8618,105.9957,18200.0
2014-09-05 13:30:00,142.47,142.59,142.28,142.59,37600.0,106.0106,106.0999,105.8692,106.0999,37600.0
2014-09-05 13:40:00,142.6,142.62,142.36,142.38,10400.0,106.1073,106.1222,105.9287,105.9436,10400.0
2014-09-05 13:50:00,142.43,142.48,142.29,142.39,8400.0,105.9808,106.018,105.8766,105.951,8400.0
2014-09-05 14:00:00,142.42,142.63,142.4,142.57,17100.0,105.9734,106.1296,105.9585,106.085,17100.0
2014-09-05 14:10:00,142.56,142.59,142.42,142.5,23100.0,106.0775,106.0999,105.9734,106.0329,23100.0
2014-09-05 14:20:00,142.56,142.57,142.43,142.48,11100.0,106.0775,106.085,105.9808,106.018,11100.0
2014-09-05 14:30:00,142.48,142.55,142.48,142.52,14400.0,106.018,106.0701,106.018,106.0478,14400.0
2014-09-05 14:40:00,142.52,142.56,142.43,142.44,31200.0,106.0478,106.0775,105.9808,105.9883,31200.0
2014-09-05 14:50:00,142.43,142.43,142.26,142.34,19000.0,105.9808,105.9808,105.8543,105.9138,19000.0
2014-09-05 15:00:00,142.33,142.59,142.33,142.54,9800.0,105.9064,106.0999,105.9064,106.0627,9800.0
2014-09-05 15:10:00,142.5,142.63,142.5,142.61,16600.0,106.0329,106.1296,106.0329,106.1147,16600.0
2014-09-05 15:20:00,142.6,142.61,142.42,142.42,24600.0,106.1073,106.1147,105.9734,105.9734,24600.0
2014-09-05 15:30:00,142.44,142.55,142.41,142.54,25800.0,105.9883,106.0701,105.9659,106.0627,25800.0
2014-09-05 15:40:00,142.55,142.66,142.48,142.54,58900.0,106.0701,106.152,106.018,106.0627,58900.0
2014-09-05 15:50:00,142.55,142.66,142.48,142.61,77700.0,106.0701,106.152,106.018,106.1147,77700.0
2014-09-08 09:30:00,142.5,142.57,142.15,142.26,35900.0,106.0329,106.085,105.7725,105.8543,35900.0
2014-09-08 09:40:00,142.33,142.37,141.89,141.91,18700.0,105.9064,105.9362,105.579,105.5939,18700.0
2014-09-08 09:50:00,141.99,142.3,141.87,141.87,16700.0,105.6534,105.8841,105.5641,105.5641,16700.0
2014-09-08 10:00:00,141.9,142.29,141.89,142.06,19500.0,105.5864,105.8766,105.579,105.7055,19500.0
2014-09-08 10:10:00,142.06,142.1,141.87,141.87,21800.0,105.7055,105.7353,105.5641,105.5641,21800.0
2014-09-08 10:20:00,141.83,141.95,141.7,141.73,24400.0,105.5344,105.6236,105.4376,105.4599,24400.0
2014-09-08 10:30:00,141.69,141.75,141.5,141.56,25200.0,105.4302,105.4748,105.2888,105.3335,25200.0
2014-09-08 10:40:00,141.58,141.7,141.5,141.53,17500.0,105.3483,105.4376,105.2888,105.3111,17500.0
2014-09-08 10:50:00,141.53,141.72,141.5,141.67,22200.0,105.3111,105.4525,105.2888,105.4153,22200.0
2014-09-08 11:00:00,141.7,141.86,141.58,141.86,12200.0,105.4376,105.5567,105.3483,105.5567,12200.0
2014-09-08 11:10:00,141.82,141.84,141.71,141.8,10600.0,105.5269,105.5418,105.4451,105.512,10600.0
2014-09-08 11:20:00,141.79,141.99,141.79,141.9,13700.0,105.5046,105.6534,105.5046,105.5864,13700.0
2014-09-08 11:30:00,141.92,141.96,141.84,141.91,13600.0,105.6013,105.6311,105.5418,105.5939,13600.0
2014-09-08 11:40:00,141.89,142.28,141.83,142.22,32000.0,105.579,105.8692,105.5344,105.8246,32000.0
2014-09-08 11:50:00,142.22,142.27,142.03,142.08,21300.0,105.8246,105.8618,105.6832,105.7204,21300.0
2014-09-08 12:00:00,142.07,142.13,141.99,142.13,10600.0,105.7129,105.7576,105.6534,105.7576,10600.0
2014-09-08 12:10:00,142.12,142.16,141.99,142.01,9700.0,105.7501,105.7799,105.6534,105.6683,9700.0
2014-09-08 12:20:00,142.03,142.14,141.99,142.13,11100.0,105.6832,105.765,105.6534,105.7576,11100.0
2014-09-08 12:30:00,142.15,142.3,142.13,142.2,13700.0,105.7725,105.8841,105.7576,105.8097,13700.0
2014-09-08 12:40:00,142.23,142.35,142.22,142.32,13300.0,105.832,105.9213,105.8246,105.899,13300.0
2014-09-08 12:50:00,142.29,142.45,142.27,142.33,7200.0,105.8766,105.9957,105.8618,105.9064,7200.0
2014-09-08 13:00:00,142.35,142.44,142.23,142.23,26300.0,105.9213,105.9883,105.832,105.832,26300.0
2014-09-08 13:10:00,142.23,142.28,141.81,141.81,13400.0,105.832,105.8692,105.5195,105.5195,13400.0
2014-09-08 13:20:00,141.83,142.03,141.81,141.81,8800.0,105.5344,105.6832,105.5195,105.5195,8800.0
2014-09-08 13:30:00,141.79,141.98,141.75,141.96,9600.0,105.5046,105.646,105.4748,105.6311,9600.0
2014-09-08 13:40:00,141.93,141.93,141.76,141.77,12200.0,105.6088,105.6088,105.4823,105.4897,12200.0
2014-09-08 13:50:00,141.78,141.78,141.57,141.6,13900.0,105.4972,105.4972,105.3409,105.3632,13900.0
2014-09-08 14:00:00,141.6,141.75,141.57,141.75,9600.0,105.3632,105.4748,105.3409,105.4748,9600.0
2014-09-08 14:10:00,141.75,141.87,141.64,141.84,7300.0,105.4748,105.5641,105.393,105.5418,7300.0
2014-09-08 14:20:00,141.83,141.89,141.69,141.76,13100.0,105.5344,105.579,105.4302,105.4823,13100.0
2014-09-08 14:30:00,141.75,141.81,141.7,141.7,7300.0,105.4748,105.5195,105.4376,105.4376,7300.0
2014-09-08 14:40:00,141.67,141.71,141.63,141.67,12000.0,105.4153,105.4451,105.3855,105.4153,12000.0
2014-09-08 14:50:00,141.66,141.79,141.65,141.72,11400.0,105.4079,105.5046,105.4004,105.4525,11400.0
2014-09-08 15:00:00,141.69,141.79,141.68,141.72,11100.0,105.4302,105.5046,105.4227,105.4525,11100.0
2014-09-08 15:10:00,141.72,141.82,141.7,141.76,18900.0,105.4525,105.5269,105.4376,105.4823,18900.0
2014-09-08 15:20:00,141.75,141.81,141.68,141.81,26700.0,105.4748,105.5195,105.4227,105.5195,26700.0
2014-09-08 15:30:00,141.83,142.06,141.82,142.06,29100.0,105.5344,105.7055,105.5269,105.7055,29100.0
2014-09-08 15:40:00,142.06,142.11,141.97,142.02,35200.0,105.7055,105.7427,105.6385,105.6757,35200.0
2014-09-08 15:50:00,142.02,142.17,141.96,141.98,83000.0,105.6757,105.7873,105.6311,105.646,83000.0
2014-09-09 09:30:00,141.81,142.04,141.61,141.85,39000.0,105.5195,105.6906,105.3707,105.5492,39000.0
2014-09-09 09:40:00,141.91,142.64,141.87,142.57,13300.0,105.5939,106.1371,105.5641,106.085,13300.0
2014-09-09 09:50:00,142.55,142.56,142.19,142.23,18700.0,106.0701,106.0775,105.8022,105.832,18700.0
2014-09-09 10:00:00,142.12,142.3,141.88,142.3,10900.0,105.7501,105.8841,105.5716,105.8841,10900.0
2014-09-09 10:10:00,142.29,142.29,141.99,142.12,7900.0,105.8766,105.8766,105.6534,105.7501,7900.0
2014-09-09 10:20:00,142.04,142.07,141.88,142.02,21300.0,105.6906,105.7129,105.5716,105.6757,21300.0
2014-09-09 10:30:00,142.02,142.02,141.67,141.73,13400.0,105.6757,105.6757,105.4153,105.4599,13400.0
2014-09-09 10:40:00,141.73,141.93,141.68,141.9,26000.0,105.4599,105.6088,105.4227,105.5864,26000.0
2014-09-09 10:50:00,141.93,142.07,141.73,141.73,8000.0,105.6088,105.7129,105.4599,105.4599,8000.0
2014-09-09 11:00:00,141.82,141.95,141.77,141.95,7800.0,105.5269,105.6236,105.4897,105.6236,7800.0
2014-09-09 11:10:00,141.95,142.11,141.94,142.06,10400.0,105.6236,105.7427,105.6162,105.7055,10400.0
2014-09-09 11:20:00,142.01,142.05,141.85,141.9,6000.0,105.6683,105.6981,105.5492,105.5864,6000.0
2014-09-09 11:30:00,141.94,141.96,141.7,141.73,20200.0,105.6162,105.6311,105.4376,105.4599,20200.0
2014-09-09 11:40:00,141.72,141.81,141.7,141.78,13600.0,105.4525,105.5195,105.4376,105.4972,13600.0
2014-09-09 11:50:00,141.78,141.83,141.62,141.62,51200.0,105.4972,105.5344,105.3781,105.3781,51200.0
2014-09-09 12:00:00,141.62,141.62,141.38,141.38,33000.0,105.3781,105.3781,105.1995,105.1995,33000.0
2014-09-09 12:10:00,141.39,141.55,141.35,141.48,27000.0,105.207,105.326,105.1772,105.2739,27000.0
2014-09-09 12:20:00,141.49,141.91,141.48,141.83,16800.0,105.2814,105.5939,105.2739,105.5344,16800.0
2014-09-09 12:30:00,141.88,141.91,141.69,141.8,9100.0,105.5716,105.5939,105.4302,105.512,9100.0
2014-09-09 12:40:00,141.8,141.87,141.74,141.74,14800.0,105.512,105.5641,105.4674,105.4674,14800.0
2014-09-09 12:50:00,141.73,141.78,141.51,141.6,19400.0,105.4599,105.4972,105.2962,105.3632,19400.0
2014-09-09 13:00:00,141.57,141.69,141.51,141.62,44300.0,105.3409,105.4302,105.2962,105.3781,44300.0
2014-09-09 13:10:00,141.66,141.76,141.64,141.69,8600.0,105.4079,105.4823,105.393,105.4302,8600.0
2014-09-09 13:20:00,141.68,141.77,141.55,141.71,13200.0,105.4227,105.4897,105.326,105.4451,13200.0
2014-09-09 13:30:00,141.71,141.85,141.65,141.84,24600.0,105.4451,105.5492,105.4004,105.5418,24600.0
2014-09-09 13:40:00,141.81,142.08,141.78,142.08,8400.0,105.5195,105.7204,105.4972,105.7204,8400.0
2014-09-09 13:50:00,142.12,142.15,142.01,142.01,6000.0,105.7501,105.7725,105.6683,105.6683,6000.0
2014-09-09 14:00:00,142.0,142.03,141.89,141.91,19200.0,105.6609,105.6832,105.579,105.5939,19200.0
2014-09-09 14:10:00,141.92,141.93,141.65,141.65,6000.0,105.6013,105.6088,105.4004,105.4004,6000.0
2014-09-09 14:20:00,141.66,141.68,141.41,141.45,16000.0,105.4079,105.4227,105.2218,105.2516,16000.0
2014-09-09 14:30:00,141.43,141.61,141.43,141.61,14900.0,105.2367,105.3707,105.2367,105.3707,14900.0
2014-09-09 14:40:00,141.59,141.63,141.44,141.45,14300.0,105.3558,105.3855,105.2442,105.2516,14300.0
2014-09-09 14:50:00,141.49,141.73,141.49,141.67,15300.0,105.2814,105.4599,105.2814,105.4153,15300.0
2014-09-09 15:00:00,141.62,141.65,141.45,141.48,44700.0,105.3781,105.4004,105.2516,105.2739,44700.0
2014-09-09 15:10:00,141.46,141.56,141.39,141.47,30400.0,105.259,105.3335,105.207,105.2665,30400.0
2014-09-09 15:20:00,141.4,141.43,141.17,141.29,33100.0,105.2144,105.2367,105.0433,105.1325,33100.0
2014-09-09 15:30:00,141.31,141.35,141.29,141.31,24800.0,105.1474,105.1772,105.1325,105.1474,24800.0
2014-09-09 15:40:00,141.33,141.37,141.23,141.34,31700.0,105.1623,105.1921,105.0879,105.1698,31700.0
2014-09-09 15:50:00,141.32,141.49,141.3,141.43,73800.0,105.1549,105.2814,105.14,105.2367,73800.0
2014-09-10 09:30:00,140.63,141.0,140.5,140.5,58700.0,104.6414,104.9168,104.5447,104.5447,58700.0
2014-09-10 09:40:00,140.5,140.91,140.11,140.88,40200.0,104.5447,104.8498,104.2545,104.8275,40200.0
2014-09-10 09:50:00,140.82,140.83,140.5,140.59,25600.0,104.7828,104.7903,104.5447,104.6117,25600.0
2014-09-10 10:00:00,140.51,140.62,140.47,140.57,21500.0,104.5522,104.634,104.5224,104.5968,21500.0
2014-09-10 10:10:00,140.66,140.7,140.45,140.48,19800.0,104.6638,104.6935,104.5075,104.5298,19800.0
2014-09-10 10:20:00,140.52,140.81,140.38,140.73,17000.0,104.5596,104.7754,104.4554,104.7159,17000.0
2014-09-10 10:30:00,140.69,140.71,140.31,140.31,25800.0,104.6861,104.701,104.4033,104.4033,25800.0
2014-09-10 10:40:00,140.36,140.92,140.34,140.78,14200.0,104.4405,104.8572,104.4257,104.7531,14200.0
2014-09-10 10:50:00,140.82,140.96,140.65,140.71,11600.0,104.7828,104.887,104.6563,104.701,11600.0
2014-09-10 11:00:00,140.7,140.83,140.51,140.64,25400.0,104.6935,104.7903,104.5522,104.6489,25400.0
2014-09-10 11:10:00,140.58,140.78,140.53,140.73,13500.0,104.6042,104.7531,104.567,104.7159,13500.0
2014-09-10 11:20:00,140.73,140.83,140.58,140.77,8700.0,104.7159,104.7903,104.6042,104.7456,8700.0
2014-09-10 11:30:00,140.81,140.91,140.69,140.91,15100.0,104.7754,104.8498,104.6861,104.8498,15100.0
2014-09-10 11:40:00,140.94,140.94,140.81,140.91,14400.0,104.8721,104.8721,104.7754,104.8498,14400.0
2014-09-10 11:50:00,140.95,141.06,140.88,141.02,8900.0,104.8796,104.9614,104.8275,104.9316,8900.0
2014-09-10 12:00:00,141.02,141.02,140.7,140.76,37400.0,104.9316,104.9316,104.6935,104.7382,37400.0
2014-09-10 12:10:00,140.8,140.98,140.75,140.89,8000.0,104.7679,104.9019,104.7307,104.8349,8000.0
2014-09-10 12:20:00,140.91,141.05,140.89,140.9,8000.0,104.8498,104.954,104.8349,104.8424,8000.0
2014-09-10 12:30:00,140.97,140.97,140.81,140.84,6200.0,104.8944,104.8944,104.7754,104.7977,6200.0
2014-09-10 12:40:00,140.8,140.96,140.79,140.93,7200.0,104.7679,104.887,104.7605,104.8647,7200.0
2014-09-10 12:50:00,140.95,141.1,140.88,140.88,10400.0,104.8796,104.9912,104.8275,104.8275,10400.0
2014-09-10 13:00:00,140.89,141.23,140.85,141.21,7100.0,104.8349,105.0879,104.8051,105.073,7100.0
2014-09-10 13:10:00,141.21,141.33,141.13,141.2,9500.0,105.073,105.1623,105.0135,105.0656,9500.0
2014-09-10 13:20:00,141.15,141.19,141.09,141.19,6700.0,105.0284,105.0581,104.9837,105.0581,6700.0
2014-09-10 13:30:00,141.2,141.31,141.18,141.21,11400.0,105.0656,105.1474,105.0507,105.073,11400.0
2014-09-10 13:40:00,141.23,141.3,141.22,141.28,16100.0,105.0879,105.14,105.0805,105.1251,16100.0
2014-09-10 13:50:00,141.29,141.29,141.11,141.11,10300.0,105.1325,105.1325,104.9986,104.9986,10300.0
2014-09-10 14:00:00,141.06,141.16,141.02,141.04,11600.0,104.9614,105.0358,104.9316,104.9465,11600.0
2014-09-10 14:10:00,141.02,141.09,141.0,141.09,7400.0,104.9316,104.9837,104.9168,104.9837,7400.0
2014-09-10 14:20:00,141.09,141.09,140.92,140.93,26400.0,104.9837,104.9837,104.8572,104.8647,26400.0
2014-09-10 14:30:00,140.95,140.95,140.77,140.81,12200.0,104.8796,104.8796,104.7456,104.7754,12200.0
2014-09-10 14:40:00,140.77,140.84,140.74,140.76,10800.0,104.7456,104.7977,104.7233,104.7382,10800.0
2014-09-10 14:50:00,140.74,140.85,140.67,140.75,6800.0,104.7233,104.8051,104.6712,104.7307,6800.0
2014-09-10 15:00:00,140.73,140.98,140.71,140.9,15300.0,104.7159,104.9019,104.701,104.8424,15300.0
2014-09-10 15:10:00,140.92,140.95,140.83,140.87,28200.0,104.8572,104.8796,104.7903,104.82,28200.0
2014-09-10 15:20:00,140.86,140.86,140.65,140.65,48900.0,104.8126,104.8126,104.6563,104.6563,48900.0
2014-09-10 15:30:00,140.68,140.76,140.62,140.62,50300.0,104.6787,104.7382,104.634,104.634,50300.0
2014-09-10 15:40:00,140.63,140.74,140.56,140.59,31500.0,104.6414,104.7233,104.5894,104.6117,31500.0
2014-09-10 15:50:00,140.59,140.63,140.25,140.36,202400.0,104.6117,104.6414,104.3587,104.4405,202400.0
2014-09-11 09:30:00,140.0,140.38,139.8,140.09,56800.0,104.1727,104.4554,104.0239,104.2396,56800.0
2014-09-11 09:40:00,140.16,140.2,139.68,139.88,35400.0,104.2917,104.3215,103.9346,104.0834,35400.0
2014-09-11 09:50:00,139.84,140.06,139.8,139.85,16800.0,104.0536,104.2173,104.0239,104.0611,16800.0
2014-09-11 10:00:00,139.83,139.83,139.5,139.51,43900.0,104.0462,104.0462,103.8006,103.8081,43900.0
2014-09-11 10:10:00,139.54,139.61,139.43,139.56,75900.0,103.8304,103.8825,103.7485,103.8453,75900.0
2014-09-11 10:20:00,139.56,139.7,139.37,139.37,48600.0,103.8453,103.9494,103.7039,103.7039,48600.0
2014-09-11 10:30:00,139.36,139.39,139.04,139.11,33200.0,103.6965,103.7188,103.4583,103.5104,33200.0
2014-09-11 10:40:00,139.07,139.44,139.06,139.43,13000.0,103.4807,103.756,103.4732,103.7485,13000.0
2014-09-11 10:50:00,139.44,139.82,139.4,139.78,14500.0,103.756,104.0387,103.7262,104.009,14500.0
2014-09-11 11:00:00,139.78,140.02,139.78,139.94,35300.0,104.009,104.1876,104.009,104.128,35300.0
2014-09-11 11:10:00,139.98,140.09,139.84,140.04,38100.0,104.1578,104.2396,104.0536,104.2024,38100.0
2014-09-11 11:20:00,140.05,140.1,139.8,139.81,26200.0,104.2099,104.2471,104.0239,104.0313,26200.0
2014-09-11 11:30:00,139.84,140.0,139.79,139.82,28300.0,104.0536,104.1727,104.0164,104.0387,28300.0
2014-09-11 11:40:00,139.85,139.91,139.74,139.81,24000.0,104.0611,104.1057,103.9792,104.0313,24000.0
2014-09-11 11:50:00,139.81,139.88,139.71,139.8,27000.0,104.0313,104.0834,103.9569,104.0239,27000.0
2014-09-11 12:00:00,139.8,140.07,139.8,140.04,39800.0,104.0239,104.2248,104.0239,104.2024,39800.0
2014-09-11 12:10:00,140.01,140.18,139.98,140.18,10700.0,104.1801,104.3066,104.1578,104.3066,10700.0
2014-09-11 12:20:00,140.12,140.3,140.12,140.28,20000.0,104.262,104.3959,104.262,104.381,20000.0
2014-09-11 12:30:00,140.27,140.28,139.77,139.79,51600.0,104.3736,104.381,104.0015,104.0164,51600.0
2014-09-11 12:40:00,139.79,139.85,139.77,139.79,16400.0,104.0164,104.0611,104.0015,104.0164,16400.0
2014-09-11 12:50:00,139.81,139.9,139.73,139.81,32800.0,104.0313,104.0983,103.9718,104.0313,32800.0
2014-09-11 13:00:00,139.81,139.89,139.7,139.81,24900.0,104.0313,104.0908,103.9494,104.0313,24900.0
2014-09-11 13:10:00,139.81,139.87,139.78,139.78,9600.0,104.0313,104.0759,104.009,104.009,9600.0
2014-09-11 13:20:00,139.79,139.85,139.53,139.57,14700.0,104.0164,104.0611,103.8229,103.8527,14700.0
2014-09-11 13:30:00,139.62,139.76,139.62,139.72,8700.0,103.8899,103.9941,103.8899,103.9643,8700.0
2014-09-11 13:40:00,139.7,139.86,139.68,139.76,21900.0,103.9494,104.0685,103.9346,103.9941,21900.0
2014-09-11 13:50:00,139.7,139.84,139.7,139.8,15500.0,103.9494,104.0536,103.9494,104.0239,15500.0
2014-09-11 14:00:00,139.81,140.07,139.8,140.06,41200.0,104.0313,104.2248,104.0239,104.2173,41200.0
2014-09-11 14:10:00,140.08,140.14,140.04,140.04,12900.0,104.2322,104.2768,104.2024,104.2024,12900.0
2014-09-11 14:20:00,140.07,140.24,140.06,140.14,14000.0,104.2248,104.3513,104.2173,104.2768,14000.0
2014-09-11 14:30:00,140.19,140.28,139.82,139.86,35900.0,104.314,104.381,104.0387,104.0685,35900.0
2014-09-11 14:40:00,139.86,140.19,139.86,140.08,16800.0,104.0685,104.314,104.0685,104.2322,16800.0
2014-09-11 14:50:00,140.06,140.1,140.0,140.07,24400.0,104.2173,104.2471,104.1727,104.2248,24400.0
2014-09-11 15:00:00,140.12,140.18,139.95,139.99,15500.0,104.262,104.3066,104.1355,104.1652,15500.0
2014-09-11 15:10:00,140.02,140.09,139.96,140.01,29500.0,104.1876,104.2396,104.1429,104.1801,29500.0
2014-09-11 15:20:00,139.99,140.1,139.93,140.09,34900.0,104.1652,104.2471,104.1206,104.2396,34900.0
2014-09-11 15:30:00,140.11,140.11,139.96,140.0,30700.0,104.2545,104.2545,104.1429,104.1727,30700.0
2014-09-11 15:40:00,140.01,140.03,139.92,139.97,68400.0,104.1801,104.195,104.1131,104.1503,68400.0
2014-09-11 15:50:00,139.97,140.08,139.97,139.99,91600.0,104.1503,104.2322,104.1503,104.1652,91600.0
2014-09-12 09:30:00,140.06,140.09,139.5,139.5,25500.0,104.2173,104.2396,103.8006,103.8006,25500.0
2014-09-12 09:40:00,139.55,139.93,139.27,139.87,13600.0,103.8378,104.1206,103.6295,104.0759,13600.0
2014-09-12 09:50:00,139.96,139.96,139.51,139.65,20600.0,104.1429,104.1429,103.8081,103.9122,20600.0
2014-09-12 10:00:00,139.63,139.81,139.22,139.59,26700.0,103.8974,104.0313,103.5923,103.8676,26700.0
2014-09-12 10:10:00,139.61,139.75,139.57,139.7,29000.0,103.8825,103.9866,103.8527,103.9494,29000.0
2014-09-12 10:20:00,139.72,139.72,139.54,139.66,16800.0,103.9643,103.9643,103.8304,103.9197,16800.0
2014-09-12 10:30:00,139.66,139.72,139.43,139.5,21100.0,103.9197,103.9643,103.7485,103.8006,21100.0
2014-09-12 10:40:00,139.56,139.61,139.32,139.54,8800.0,103.8453,103.8825,103.6667,103.8304,8800.0
2014-09-12 10:50:00,139.54,139.7,139.36,139.5,21700.0,103.8304,103.9494,103.6965,103.8006,21700.0
2014-09-12 11:00:00,139.51,139.58,139.32,139.56,9600.0,103.8081,103.8602,103.6667,103.8453,9600.0
2014-09-12 11:10:00,139.59,139.63,139.26,139.46,17100.0,103.8676,103.8974,103.622,103.7709,17100.0
2014-09-12 11:20:00,139.46,139.46,139.18,139.22,11600.0,103.7709,103.7709,103.5625,103.5923,11600.0
2014-09-12 11:30:00,139.15,139.26,139.01,139.05,41300.0,103.5402,103.622,103.436,103.4658,41300.0
2014-09-12 11:40:00,139.04,139.21,139.01,139.02,32500.0,103.4583,103.5848,103.436,103.4435,32500.0
2014-09-12 11:50:00,139.01,139.1,138.91,139.0,33100.0,103.436,103.503,103.3616,103.4286,33100.0
2014-09-12 12:00:00,139.0,139.05,138.9,139.05,6800.0,103.4286,103.4658,103.3542,103.4658,6800.0
2014-09-12 12:10:00,139.05,139.08,138.94,138.94,22500.0,103.4658,103.4881,103.3839,103.3839,22500.0
2014-09-12 12:20:00,138.96,138.96,138.83,138.86,14300.0,103.3988,103.3988,103.3021,103.3244,14300.0
2014-09-12 12:30:00,138.85,138.86,138.56,138.58,19300.0,103.317,103.3244,103.1012,103.1161,19300.0
2014-09-12 12:40:00,138.65,138.83,138.64,138.78,15700.0,103.1681,103.3021,103.1607,103.2649,15700.0
2014-09-12 12:50:00,138.81,138.86,138.67,138.7,11200.0,103.2872,103.3244,103.183,103.2054,11200.0
2014-09-12 13:00:00,138.69,138.75,138.58,138.58,33900.0,103.1979,103.2426,103.1161,103.1161,33900.0
2014-09-12 13:10:00,138.6,138.65,138.3,138.33,18300.0,103.1309,103.1681,102.9077,102.93,18300.0
2014-09-12 13:20:00,138.34,138.46,138.19,138.33,14600.0,102.9375,103.0268,102.8259,102.93,14600.0
2014-09-12 13:30:00,138.33,138.37,138.1,138.2,17900.0,102.93,102.9598,102.7589,102.8333,17900.0
2014-09-12 13:40:00,138.19,138.44,138.1,138.38,11800.0,102.8259,103.0119,102.7589,102.9672,11800.0
2014-09-12 13:50:00,138.44,138.52,138.35,138.44,15500.0,103.0119,103.0714,102.9449,103.0119,15500.0
2014-09-12 14:00:00,138.5,138.61,138.44,138.6,14100.0,103.0565,103.1384,103.0119,103.1309,14100.0
2014-09-12 14:10:00,138.54,138.65,138.25,138.26,22800.0,103.0863,103.1681,102.8705,102.878,22800.0
2014-09-12 14:20:00,138.26,138.37,138.06,138.06,27900.0,102.878,102.9598,102.7291,102.7291,27900.0
2014-09-12 14:30:00,138.11,138.34,138.09,138.28,23600.0,102.7663,102.9375,102.7515,102.8928,23600.0
2014-09-12 14:40:00,138.27,138.5,138.17,138.42,25000.0,102.8854,103.0565,102.811,102.997,25000.0
2014-09-12 14:50:00,138.45,138.45,138.19,138.23,18200.0,103.0193,103.0193,102.8259,102.8556,18200.0
2014-09-12 15:00:00,138.21,138.3,138.12,138.21,18900.0,102.8407,102.9077,102.7738,102.8407,18900.0
2014-09-12 15:10:00,138.19,138.38,138.13,138.33,37100.0,102.8259,102.9672,102.7812,102.93,37100.0
2014-09-12 15:20:00,138.34,138.45,138.3,138.4,26700.0,102.9375,103.0193,102.9077,102.9821,26700.0
2014-09-12 15:30:00,138.4,138.48,138.3,138.33,42400.0,102.9821,103.0417,102.9077,102.93,42400.0
2014-09-12 15:40:00,138.31,138.32,138.06,138.29,60700.0,102.9152,102.9226,102.7291,102.9003,60700.0
2014-09-12 15:50:00,138.29,138.6,138.29,138.58,175400.0,102.9003,103.1309,102.9003,103.1161,175400.0
2014-09-15 09:30:00,138.16,138.5,137.55,137.55,89700.0,102.8035,103.0565,102.3496,102.3496,89700.0
2014-09-15 09:40:00,137.52,137.61,136.8,136.85,65000.0,102.3273,102.3943,101.7916,101.8288,65000.0
2014-09-15 09:50:00,136.89,137.15,136.81,137.02,72200.0,101.8585,102.052,101.799,101.9553,72200.0
2014-09-15 10:00:00,136.89,137.27,136.75,137.2,44600.0,101.8585,102.1413,101.7544,102.0892,44600.0
2014-09-15 10:10:00,137.15,137.3,137.11,137.16,28100.0,102.052,102.1636,102.0222,102.0595,28100.0
2014-09-15 10:20:00,137.13,137.36,137.1,137.21,42800.0,102.0371,102.2083,102.0148,102.0967,42800.0
2014-09-15 10:30:00,137.25,137.45,137.23,137.3,25200.0,102.1264,102.2752,102.1115,102.1636,25200.0
2014-09-15 10:40:00,137.35,137.54,137.3,137.39,6900.0,102.2008,102.3422,102.1636,102.2306,6900.0
2014-09-15 10:50:00,137.44,137.58,137.35,137.46,12900.0,102.2678,102.372,102.2008,102.2827,12900.0
2014-09-15 11:00:00,137.45,137.52,137.4,137.46,19100.0,102.2752,102.3273,102.238,102.2827,19100.0
2014-09-15 11:10:00,137.39,137.52,137.34,137.35,9300.0,102.2306,102.3273,102.1934,102.2008,9300.0
2014-09-15 11:20:00,137.36,137.36,137.14,137.18,22200.0,102.2083,102.2083,102.0446,102.0743,22200.0
2014-09-15 11:30:00,137.16,137.34,137.16,137.25,14100.0,102.0595,102.1934,102.0595,102.1264,14100.0
2014-09-15 11:40:00,137.28,137.32,137.16,137.28,18600.0,102.1487,102.1785,102.0595,102.1487,18600.0
2014-09-15 11:50:00,137.28,137.51,137.22,137.4,10400.0,102.1487,102.3199,102.1041,102.238,10400.0
2014-09-15 12:00:00,137.42,137.54,137.36,137.51,9700.0,102.2529,102.3422,102.2083,102.3199,9700.0
2014-09-15 12:10:00,137.53,137.53,137.27,137.28,20100.0,102.3348,102.3348,102.1413,102.1487,20100.0
2014-09-15 12:20:00,137.27,137.36,137.15,137.25,23800.0,102.1413,102.2083,102.052,102.1264,23800.0
2014-09-15 12:30:00,137.29,137.33,137.2,137.25,15300.0,102.1562,102.1859,102.0892,102.1264,15300.0
2014-09-15 12:40:00,137.23,137.45,137.23,137.44,9100.0,102.1115,102.2752,102.1115,102.2678,9100.0
2014-09-15 12:50:00,137.45,137.57,137.37,137.45,10000.0,102.2752,102.3645,102.2157,102.2752,10000.0
2014-09-15 13:00:00,137.44,137.75,137.43,137.75,9800.0,102.2678,102.4985,102.2604,102.4985,9800.0
2014-09-15 13:10:00,137.7,137.73,137.61,137.69,9400.0,102.4613,102.4836,102.3943,102.4538,9400.0
2014-09-15 13:20:00,137.71,137.73,137.57,137.57,6200.0,102.4687,102.4836,102.3645,102.3645,6200.0
2014-09-15 13:30:00,137.55,137.69,137.54,137.65,9500.0,102.3496,102.4538,102.3422,102.4241,9500.0
2014-09-15 13:40:00,137.62,137.69,137.56,137.6,6200.0,102.4017,102.4538,102.3571,102.3869,6200.0
2014-09-15 13:50:00,137.61,137.61,137.41,137.46,9100.0,102.3943,102.3943,102.2455,102.2827,9100.0
2014-09-15 14:00:00,137.45,137.61,137.42,137.56,9200.0,102.2752,102.3943,102.2529,102.3571,9200.0
2014-09-15 14:10:00,137.57,137.64,137.52,137.59,16500.0,102.3645,102.4166,102.3273,102.3794,16500.0
2014-09-15 14:20:00,137.59,137.95,137.57,137.94,16700.0,102.3794,102.6473,102.3645,102.6398,16700.0
2014-09-15 14:30:00,137.96,138.15,137.92,138.11,35900.0,102.6547,102.7961,102.625,102.7663,35900.0
2014-09-15 14:40:00,138.09,138.11,137.85,137.88,14500.0,102.7515,102.7663,102.5729,102.5952,14500.0
2014-09-15 14:50:00,137.87,137.96,137.8,137.94,11300.0,102.5878,102.6547,102.5357,102.6398,11300.0
2014-09-15 15:00:00,137.94,138.06,137.9,137.96,16300.0,102.6398,102.7291,102.6101,102.6547,16300.0
2014-09-15 15:10:00,137.96,138.07,137.88,137.96,18000.0,102.6547,102.7366,102.5952,102.6547,18000.0
2014-09-15 15:20:00,137.96,138.07,137.93,137.96,22100.0,102.6547,102.7366,102.6324,102.6547,22100.0
2014-09-15 15:30:00,137.98,138.09,137.91,138.09,26500.0,102.6696,102.7515,102.6175,102.7515,26500.0
2014-09-15 15:40:00,138.07,138.08,137.92,138.0,35000.0,102.7366,102.744,102.625,102.6845,35000.0
2014-09-15 15:50:00,137.99,138.05,137.84,137.89,104300.0,102.677,102.7217,102.5654,102.6026,104300.0
2014-09-16 09:30:00,136.37,136.48,135.1,135.87,182000.0,101.4716,101.5535,100.5266,101.0996,182000.0
2014-09-16 09:40:00,135.83,136.05,135.38,135.5,139000.0,101.0698,101.2335,100.735,100.8243,139000.0
2014-09-16 09:50:00,135.53,135.66,135.35,135.58,102200.0,100.8466,100.9433,100.7127,100.8838,102200.0
2014-09-16 10:00:00,135.61,135.81,135.52,135.68,92600.0,100.9061,101.0549,100.8391,100.9582,92600.0
2014-09-16 10:10:00,135.67,135.67,135.37,135.38,53700.0,100.9508,100.9508,100.7275,100.735,53700.0
2014-09-16 10:20:00,135.38,135.51,135.16,135.16,55000.0,100.735,100.8317,100.5713,100.5713,55000.0
2014-09-16 10:30:00,135.19,135.29,134.95,135.18,106400.0,100.5936,100.668,100.415,100.5862,106400.0
2014-09-16 10:40:00,135.17,135.23,134.95,135.16,49700.0,100.5787,100.6234,100.415,100.5713,49700.0
2014-09-16 10:50:00,135.13,135.19,134.92,135.02,57900.0,100.549,100.5936,100.3927,100.4671,57900.0
2014-09-16 11:00:00,135.0,135.0,134.77,134.92,74700.0,100.4522,100.4522,100.2811,100.3927,74700.0
2014-09-16 11:10:00,134.94,135.19,134.9,135.08,27800.0,100.4076,100.5936,100.3778,100.5117,27800.0
2014-09-16 11:20:00,135.1,135.5,135.08,135.47,27100.0,100.5266,100.8243,100.5117,100.8019,27100.0
2014-09-16 11:30:00,135.5,136.17,135.5,136.12,91700.0,100.8243,101.3228,100.8243,101.2856,91700.0
2014-09-16 11:40:00,136.13,137.33,136.13,136.92,136400.0,101.293,102.1859,101.293,101.8809,136400.0
2014-09-16 11:50:00,136.91,137.14,136.79,136.79,75500.0,101.8734,102.0446,101.7841,101.7841,75500.0
2014-09-16 12:00:00,136.79,136.8,136.52,136.73,55000.0,101.7841,101.7916,101.5832,101.7395,55000.0
2014-09-16 12:10:00,136.75,137.04,136.71,137.02,26500.0,101.7544,101.9702,101.7246,101.9553,26500.0
2014-09-16 12:20:00,137.02,137.48,137.02,137.36,39000.0,101.9553,102.2976,101.9553,102.2083,39000.0
2014-09-16 12:30:00,137.31,137.53,137.29,137.5,40100.0,102.1711,102.3348,102.1562,102.3124,40100.0
2014-09-16 12:40:00,137.5,137.64,137.27,137.27,42400.0,102.3124,102.4166,102.1413,102.1413,42400.0
2014-09-16 12:50:00,137.27,137.42,137.25,137.26,22700.0,102.1413,102.2529,102.1264,102.1339,22700.0
2014-09-16 13:00:00,137.28,137.48,137.28,137.37,12300.0,102.1487,102.2976,102.1487,102.2157,12300.0
2014-09-16 13:10:00,137.39,137.55,137.21,137.55,19200.0,102.2306,102.3496,102.0967,102.3496,19200.0
2014-09-16 13:20:00,137.51,137.74,137.41,137.41,10900.0,102.3199,102.491,102.2455,102.2455,10900.0
2014-09-16 13:30:00,137.38,137.83,137.38,137.73,33200.0,102.2232,102.558,102.2232,102.4836,33200.0
2014-09-16 13:40:00,137.74,137.82,137.64,137.81,17500.0,102.491,102.5506,102.4166,102.5431,17500.0
2014-09-16 13:50:00,137.83,137.83,137.65,137.77,25600.0,102.558,102.558,102.4241,102.5133,25600.0
2014-09-16 14:00:00,137.76,137.9,137.76,137.84,29600.0,102.5059,102.6101,102.5059,102.5654,29600.0
2014-09-16 14:10:00,137.82,138.0,137.82,137.83,33300.0,102.5506,102.6845,102.5506,102.558,33300.0
2014-09-16 14:20:00,137.83,138.03,137.83,137.86,26900.0,102.558,102.7068,102.558,102.5803,26900.0
2014-09-16 14:30:00,137.88,137.99,137.83,137.89,19400.0,102.5952,102.677,102.558,102.6026,19400.0
2014-09-16 14:40:00,137.85,137.92,137.75,137.76,21600.0,102.5729,102.625,102.4985,102.5059,21600.0
2014-09-16 14:50:00,137.77,137.78,137.54,137.61,25700.0,102.5133,102.5208,102.3422,102.3943,25700.0
2014-09-16 15:00:00,137.63,137.7,137.54,137.54,24400.0,102.4092,102.4613,102.3422,102.3422,24400.0
2014-09-16 15:10:00,137.53,137.58,137.43,137.53,29200.0,102.3348,102.372,102.2604,102.3348,29200.0
2014-09-16 15:20:00,137.52,137.57,137.39,137.42,44000.0,102.3273,102.3645,102.2306,102.2529,44000.0
2014-09-16 15:30:00,137.39,137.42,137.31,137.38,29900.0,102.2306,102.2529,102.1711,102.2232,29900.0
2014-09-16 15:40:00,137.38,137.5,137.33,137.38,46200.0,102.2232,102.3124,102.1859,102.2232,46200.0
2014-09-16 15:50:00,137.39,137.48,137.26,137.46,76500.0,102.2306,102.2976,102.1339,102.2827,76500.0
2014-09-17 09:30:00,137.81,138.0,137.5,137.6,48900.0,102.5431,102.6845,102.3124,102.3869,48900.0
2014-09-17 09:40:00,137.52,138.06,137.52,137.79,70900.0,102.3273,102.7291,102.3273,102.5282,70900.0
2014-09-17 09:50:00,137.87,137.97,137.61,137.61,33600.0,102.5878,102.6622,102.3943,102.3943,33600.0
2014-09-17 10:00:00,137.62,138.11,137.61,137.95,39000.0,102.4017,102.7663,102.3943,102.6473,39000.0
2014-09-17 10:10:00,137.88,138.08,137.8,138.05,28300.0,102.5952,102.744,102.5357,102.7217,28300.0
2014-09-17 10:20:00,138.01,138.13,137.95,138.0,38400.0,102.6919,102.7812,102.6473,102.6845,38400.0
2014-09-17 10:30:00,137.98,138.01,137.82,137.99,26300.0,102.6696,102.6919,102.5506,102.677,26300.0
2014-09-17 10:40:00,138.0,138.16,137.93,138.03,40700.0,102.6845,102.8035,102.6324,102.7068,40700.0
2014-09-17 10:50:00,137.97,138.0,137.82,138.0,35700.0,102.6622,102.6845,102.5506,102.6845,35700.0
2014-09-17 11:00:00,137.96,138.0,137.9,137.95,10900.0,102.6547,102.6845,102.6101,102.6473,10900.0
2014-09-17 11:10:00,137.93,138.01,137.91,138.0,10600.0,102.6324,102.6919,102.6175,102.6845,10600.0
2014-09-17 11:20:00,137.93,138.0,137.92,138.0,12500.0,102.6324,102.6845,102.625,102.6845,12500.0
2014-09-17 11:30:00,138.0,138.0,137.65,137.91,32500.0,102.6845,102.6845,102.4241,102.6175,32500.0
2014-09-17 11:40:00,137.93,137.93,137.79,137.85,14100.0,102.6324,102.6324,102.5282,102.5729,14100.0
2014-09-17 11:50:00,137.85,137.88,137.74,137.83,11000.0,102.5729,102.5952,102.491,102.558,11000.0
2014-09-17 12:00:00,137.8,137.95,137.8,137.92,19500.0,102.5357,102.6473,102.5357,102.625,19500.0
2014-09-17 12:10:00,137.91,137.92,137.8,137.8,14400.0,102.6175,102.625,102.5357,102.5357,14400.0
2014-09-17 12:20:00,137.84,137.86,137.64,137.76,49400.0,102.5654,102.5803,102.4166,102.5059,49400.0
2014-09-17 12:30:00,137.78,137.95,137.71,137.95,15900.0,102.5208,102.6473,102.4687,102.6473,15900.0
2014-09-17 12:40:00,137.95,137.96,137.74,137.74,15700.0,102.6473,102.6547,102.491,102.491,15700.0
2014-09-17 12:50:00,137.75,137.87,137.75,137.79,13100.0,102.4985,102.5878,102.4985,102.5282,13100.0
2014-09-17 13:00:00,137.76,137.88,137.68,137.72,18600.0,102.5059,102.5952,102.4464,102.4761,18600.0
2014-09-17 13:10:00,137.72,137.81,137.66,137.66,2900.0,102.4761,102.5431,102.4315,102.4315,2900.0
2014-09-17 13:20:00,137.68,137.72,137.5,137.5,7500.0,102.4464,102.4761,102.3124,102.3124,7500.0
2014-09-17 13:30:00,137.51,137.53,137.41,137.49,9400.0,102.3199,102.3348,102.2455,102.305,9400.0
2014-09-17 13:40:00,137.53,137.66,137.49,137.61,12200.0,102.3348,102.4315,102.305,102.3943,12200.0
2014-09-17 13:50:00,137.57,137.69,137.57,137.61,13500.0,102.3645,102.4538,102.3645,102.3943,13500.0
2014-09-17 14:00:00,137.68,137.95,136.8,137.32,58100.0,102.4464,102.6473,101.7916,102.1785,58100.0
2014-09-17 14:10:00,137.43,137.95,137.43,137.78,25900.0,102.2604,102.6473,102.2604,102.5208,25900.0
2014-09-17 14:20:00,137.8,137.84,137.65,137.83,26900.0,102.5357,102.5654,102.4241,102.558,26900.0
2014-09-17 14:30:00,137.83,137.83,137.48,137.51,15200.0,102.558,102.558,102.2976,102.3199,15200.0
2014-09-17 14:40:00,137.52,137.69,137.26,137.51,18300.0,102.3273,102.4538,102.1339,102.3199,18300.0
2014-09-17 14:50:00,137.56,137.7,137.44,137.63,21900.0,102.3571,102.4613,102.2678,102.4092,21900.0
2014-09-17 15:00:00,137.65,138.12,137.59,138.12,41500.0,102.4241,102.7738,102.3794,102.7738,41500.0
2014-09-17 15:10:00,138.1,138.17,138.05,138.07,43400.0,102.7589,102.811,102.7217,102.7366,43400.0
2014-09-17 15:20:00,138.08,138.08,137.74,137.99,27500.0,102.744,102.744,102.491,102.677,27500.0
2014-09-17 15:30:00,138.0,138.02,137.44,137.5,19300.0,102.6845,102.6994,102.2678,102.3124,19300.0
2014-09-17 15:40:00,137.51,137.56,137.17,137.17,98800.0,102.3199,102.3571,102.0669,102.0669,98800.0
2014-09-17 15:50:00,137.17,137.34,137.17,137.29,91600.0,102.0669,102.1934,102.0669,102.1562,91600.0
2014-09-18 09:30:00,137.35,137.78,136.96,137.28,43800.0,102.2008,102.5208,101.9106,102.1487,43800.0
2014-09-18 09:40:00,137.35,137.55,137.3,137.49,22100.0,102.2008,102.3496,102.1636,102.305,22100.0
2014-09-18 09:50:00,137.5,137.62,137.29,137.52,19700.0,102.3124,102.4017,102.1562,102.3273,19700.0
2014-09-18 10:00:00,137.55,137.75,137.5,137.59,18800.0,102.3496,102.4985,102.3124,102.3794,18800.0
2014-09-18 10:10:00,137.62,137.71,137.44,137.46,30500.0,102.4017,102.4687,102.2678,102.2827,30500.0
2014-09-18 10:20:00,137.46,137.79,137.43,137.49,37100.0,102.2827,102.5282,102.2604,102.305,37100.0
2014-09-18 10:30:00,137.47,137.91,137.44,137.82,13600.0,102.2901,102.6175,102.2678,102.5506,13600.0
2014-09-18 10:40:00,137.84,137.95,137.73,137.89,21400.0,102.5654,102.6473,102.4836,102.6026,21400.0
2014-09-18 10:50:00,137.89,138.02,137.63,137.68,20600.0,102.6026,102.6994,102.4092,102.4464,20600.0
2014-09-18 11:00:00,137.69,138.1,137.69,138.1,15100.0,102.4538,102.7589,102.4538,102.7589,15100.0
2014-09-18 11:10:00,138.13,138.13,137.78,137.78,9100.0,102.7812,102.7812,102.5208,102.5208,9100.0
2014-09-18 11:20:00,137.8,138.12,137.76,138.04,21200.0,102.5357,102.7738,102.5059,102.7143,21200.0
2014-09-18 11:30:00,138.02,138.25,138.0,138.17,13100.0,102.6994,102.8705,102.6845,102.811,13100.0
2014-09-18 11:40:00,138.2,138.32,138.15,138.28,15100.0,102.8333,102.9226,102.7961,102.8928,15100.0
2014-09-18 11:50:00,138.23,138.29,138.13,138.27,9100.0,102.8556,102.9003,102.7812,102.8854,9100.0
2014-09-18 12:00:00,138.25,138.43,138.24,138.34,24000.0,102.8705,103.0044,102.8631,102.9375,24000.0
2014-09-18 12:10:00,138.37,138.57,138.36,138.54,10100.0,102.9598,103.1086,102.9524,103.0863,10100.0
2014-09-18 12:20:00,138.53,138.64,138.5,138.63,6400.0,103.0789,103.1607,103.0565,103.1533,6400.0
2014-09-18 12:30:00,138.62,138.71,138.53,138.66,19200.0,103.1458,103.2128,103.0789,103.1756,19200.0
2014-09-18 12:40:00,138.66,138.73,138.58,138.61,23300.0,103.1756,103.2277,103.1161,103.1384,23300.0
2014-09-18 12:50:00,138.62,138.71,138.55,138.56,57400.0,103.1458,103.2128,103.0937,103.1012,57400.0
2014-09-18 13:00:00,138.53,138.57,138.49,138.52,9000.0,103.0789,103.1086,103.0491,103.0714,9000.0
2014-09-18 13:10:00,138.57,138.68,138.57,138.67,3600.0,103.1086,103.1905,103.1086,103.183,3600.0
2014-09-18 13:20:00,138.64,138.64,138.47,138.49,8700.0,103.1607,103.1607,103.0342,103.0491,8700.0
2014-09-18 13:30:00,138.47,138.64,138.47,138.62,5800.0,103.0342,103.1607,103.0342,103.1458,5800.0
2014-09-18 13:40:00,138.6,138.72,138.6,138.69,5400.0,103.1309,103.2202,103.1309,103.1979,5400.0
2014-09-18 13:50:00,138.69,138.71,138.58,138.58,8600.0,103.1979,103.2128,103.1161,103.1161,8600.0
2014-09-18 14:00:00,138.57,138.61,138.52,138.61,4700.0,103.1086,103.1384,103.0714,103.1384,4700.0
2014-09-18 14:10:00,138.59,138.75,138.57,138.57,9500.0,103.1235,103.2426,103.1086,103.1086,9500.0
2014-09-18 14:20:00,138.56,138.63,138.53,138.55,8500.0,103.1012,103.1533,103.0789,103.0937,8500.0
2014-09-18 14:30:00,138.56,138.72,138.53,138.64,23500.0,103.1012,103.2202,103.0789,103.1607,23500.0
2014-09-18 14:40:00,138.66,138.87,138.58,138.86,31800.0,103.1756,103.3318,103.1161,103.3244,31800.0
2014-09-18 14:50:00,138.86,138.88,138.77,138.82,17400.0,103.3244,103.3393,103.2574,103.2946,17400.0
2014-09-18 15:00:00,138.81,138.87,138.74,138.76,13000.0,103.2872,103.3318,103.2351,103.25,13000.0
2014-09-18 15:10:00,138.77,138.83,138.75,138.82,12100.0,103.2574,103.3021,103.2426,103.2946,12100.0
2014-09-18 15:20:00,138.83,138.84,138.7,138.74,12400.0,103.3021,103.3095,103.2054,103.2351,12400.0
2014-09-18 15:30:00,138.74,138.94,138.71,138.94,18700.0,103.2351,103.3839,103.2128,103.3839,18700.0
2014-09-18 15:40:00,138.92,138.93,138.75,138.77,34600.0,103.3691,103.3765,103.2426,103.2574,34600.0
2014-09-18 15:50:00,138.77,138.79,138.67,138.71,55400.0,103.2574,103.2723,103.183,103.2128,55400.0
2014-09-19 09:30:00,139.95,140.15,138.82,138.89,215600.0,104.1355,104.2843,103.2946,103.3467,215600.0
2014-09-19 09:40:00,138.81,138.81,138.15,138.5,29400.0,103.2872,103.2872,102.7961,103.0565,29400.0
2014-09-19 09:50:00,138.6,139.03,138.53,138.53,17000.0,103.1309,103.4509,103.0789,103.0789,17000.0
2014-09-19 10:00:00,138.53,139.15,138.53,139.02,32600.0,103.0789,103.5402,103.0789,103.4435,32600.0
2014-09-19 10:10:00,139.02,139.02,138.66,138.69,37200.0,103.4435,103.4435,103.1756,103.1979,37200.0
2014-09-19 10:20:00,138.71,138.71,138.39,138.42,17500.0,103.2128,103.2128,102.9747,102.997,17500.0
2014-09-19 10:30:00,138.38,138.56,138.36,138.52,16300.0,102.9672,103.1012,102.9524,103.0714,16300.0
2014-09-19 10:40:00,138.46,138.47,138.19,138.23,15200.0,103.0268,103.0342,102.8259,102.8556,15200.0
2014-09-19 10:50:00,138.22,138.24,138.01,138.14,17500.0,102.8482,102.8631,102.6919,102.7887,17500.0
2014-09-19 11:00:00,138.14,138.24,137.97,137.98,23800.0,102.7887,102.8631,102.6622,102.6696,23800.0
2014-09-19 11:10:00,138.01,138.03,137.6,137.84,35600.0,102.6919,102.7068,102.3869,102.5654,35600.0
2014-09-19 11:20:00,137.78,137.78,137.51,137.63,23400.0,102.5208,102.5208,102.3199,102.4092,23400.0
2014-09-19 11:30:00,137.59,137.61,137.3,137.4,48000.0,102.3794,102.3943,102.1636,102.238,48000.0
2014-09-19 11:40:00,137.4,137.45,137.15,137.17,66200.0,102.238,102.2752,102.052,102.0669,66200.0
2014-09-19 11:50:00,137.19,137.38,137.17,137.37,70700.0,102.0818,102.2232,102.0669,102.2157,70700.0
2014-09-19 12:00:00,137.37,137.39,137.24,137.29,28100.0,102.2157,102.2306,102.119,102.1562,28100.0
2014-09-19 12:10:00,137.29,137.4,137.18,137.19,22300.0,102.1562,102.238,102.0743,102.0818,22300.0
2014-09-19 12:20:00,137.16,137.27,137.15,137.25,52200.0,102.0595,102.1413,102.052,102.1264,52200.0
2014-09-19 12:30:00,137.26,137.31,137.22,137.3,17700.0,102.1339,102.1711,102.1041,102.1636,17700.0
2014-09-19 12:40:00,137.29,137.29,137.22,137.25,40100.0,102.1562,102.1562,102.1041,102.1264,40100.0
2014-09-19 12:50:00,137.22,137.34,137.22,137.32,19600.0,102.1041,102.1934,102.1041,102.1785,19600.0
2014-09-19 13:00:00,137.28,137.28,137.19,137.23,43000.0,102.1487,102.1487,102.0818,102.1115,43000.0
2014-09-19 13:10:00,137.22,137.23,136.86,136.86,20400.0,102.1041,102.1115,101.8362,101.8362,20400.0
2014-09-19 13:20:00,136.9,137.22,136.87,137.12,14900.0,101.866,102.1041,101.8437,102.0297,14900.0
2014-09-19 13:30:00,137.15,137.31,137.15,137.21,8100.0,102.052,102.1711,102.052,102.0967,8100.0
2014-09-19 13:40:00,137.2,137.21,137.06,137.14,9400.0,102.0892,102.0967,101.985,102.0446,9400.0
2014-09-19 13:50:00,137.15,137.37,137.15,137.27,8800.0,102.052,102.2157,102.052,102.1413,8800.0
2014-09-19 14:00:00,137.3,137.38,137.3,137.34,7800.0,102.1636,102.2232,102.1636,102.1934,7800.0
2014-09-19 14:10:00,137.33,137.46,137.29,137.32,41500.0,102.1859,102.2827,102.1562,102.1785,41500.0
2014-09-19 14:20:00,137.35,137.6,137.32,137.55,49500.0,102.2008,102.3869,102.1785,102.3496,49500.0
2014-09-19 14:30:00,137.56,137.88,137.56,137.85,40700.0,102.3571,102.5952,102.3571,102.5729,40700.0
2014-09-19 14:40:00,137.85,137.99,137.81,137.95,17200.0,102.5729,102.677,102.5431,102.6473,17200.0
2014-09-19 14:50:00,137.96,137.96,137.8,137.96,41800.0,102.6547,102.6547,102.5357,102.6547,41800.0
2014-09-19 15:00:00,137.97,138.14,137.95,138.02,31600.0,102.6622,102.7887,102.6473,102.6994,31600.0
2014-09-19 15:10:00,138.02,138.16,137.98,138.14,29100.0,102.6994,102.8035,102.6696,102.7887,29100.0
2014-09-19 15:20:00,138.14,138.15,138.01,138.04,55100.0,102.7887,102.7961,102.6919,102.7143,55100.0
2014-09-19 15:30:00,138.04,138.08,138.0,138.02,55000.0,102.7143,102.744,102.6845,102.6994,55000.0
2014-09-19 15:40:00,138.01,138.05,137.97,137.98,62400.0,102.6919,102.7217,102.6622,102.6696,62400.0
2014-09-19 15:50:00,137.99,138.01,137.89,137.89,171400.0,102.677,102.6919,102.6026,102.6026,171400.0
2014-09-22 09:30:00,137.43,137.61,136.1,136.28,53300.0,102.2604,102.3943,101.2707,101.4047,53300.0
2014-09-22 09:40:00,136.15,136.39,135.74,136.2,40800.0,101.3079,101.4865,101.0028,101.3451,40800.0
2014-09-22 09:50:00,136.16,136.81,136.1,136.81,51400.0,101.3154,101.799,101.2707,101.799,51400.0
2014-09-22 10:00:00,136.83,136.91,136.51,136.51,41500.0,101.8139,101.8734,101.5758,101.5758,41500.0
2014-09-22 10:10:00,136.6,136.72,136.09,136.2,33900.0,101.6428,101.7321,101.2633,101.3451,33900.0
2014-09-22 10:20:00,136.21,136.36,136.0,136.36,24600.0,101.3526,101.4642,101.1963,101.4642,24600.0
2014-09-22 10:30:00,136.36,136.4,136.18,136.31,28800.0,101.4642,101.4939,101.3302,101.427,28800.0
2014-09-22 10:40:00,136.26,136.69,136.22,136.39,103300.0,101.3898,101.7097,101.36,101.4865,103300.0
2014-09-22 10:50:00,136.45,136.55,135.93,136.06,34100.0,101.5311,101.6056,101.1442,101.241,34100.0
2014-09-22 11:00:00,136.02,136.4,136.0,136.4,28900.0,101.2112,101.4939,101.1963,101.4939,28900.0
2014-09-22 11:10:00,136.33,136.55,136.14,136.22,99500.0,101.4419,101.6056,101.3005,101.36,99500.0
2014-09-22 11:20:00,136.17,136.5,136.17,136.28,31100.0,101.3228,101.5684,101.3228,101.4047,31100.0
2014-09-22 11:30:00,136.27,136.33,136.02,136.02,60000.0,101.3972,101.4419,101.2112,101.2112,60000.0
2014-09-22 11:40:00,136.05,136.06,135.72,135.86,16400.0,101.2335,101.241,100.988,101.0921,16400.0
2014-09-22 11:50:00,135.8,135.92,135.6,135.92,25900.0,101.0475,101.1368,100.8987,101.1368,25900.0
2014-09-22 12:00:00,135.9,136.0,135.69,135.79,80100.0,101.1219,101.1963,100.9656,101.04,80100.0
2014-09-22 12:10:00,135.71,135.86,135.65,135.75,21100.0,100.9805,101.0921,100.9359,101.0103,21100.0
2014-09-22 12:20:00,135.75,135.98,135.63,135.98,23100.0,101.0103,101.1814,100.921,101.1814,23100.0
2014-09-22 12:30:00,136.0,136.02,135.82,135.82,56000.0,101.1963,101.2112,101.0624,101.0624,56000.0
2014-09-22 12:40:00,135.82,136.34,135.72,136.33,32300.0,101.0624,101.4493,100.988,101.4419,32300.0
2014-09-22 12:50:00,136.25,136.52,136.05,136.41,54200.0,101.3823,101.5832,101.2335,101.5014,54200.0
2014-09-22 13:00:00,136.43,136.5,136.41,136.41,41600.0,101.5163,101.5684,101.5014,101.5014,41600.0
2014-09-22 13:10:00,136.41,136.51,136.29,136.33,61900.0,101.5014,101.5758,101.4121,101.4419,61900.0
2014-09-22 13:20:00,136.34,136.46,136.16,136.45,16200.0,101.4493,101.5386,101.3154,101.5311,16200.0
2014-09-22 13:30:00,136.44,136.5,136.26,136.31,16400.0,101.5237,101.5684,101.3898,101.427,16400.0
2014-09-22 13:40:00,136.34,136.44,136.23,136.26,14200.0,101.4493,101.5237,101.3674,101.3898,14200.0
2014-09-22 13:50:00,136.26,136.31,136.17,136.2,12700.0,101.3898,101.427,101.3228,101.3451,12700.0
2014-09-22 14:00:00,136.18,136.23,136.07,136.08,8200.0,101.3302,101.3674,101.2484,101.2558,8200.0
2014-09-22 14:10:00,136.11,136.22,136.01,136.09,12800.0,101.2782,101.36,101.2037,101.2633,12800.0
2014-09-22 14:20:00,136.1,136.18,135.81,135.85,14800.0,101.2707,101.3302,101.0549,101.0847,14800.0
2014-09-22 14:30:00,135.87,135.92,135.75,135.88,14200.0,101.0996,101.1368,101.0103,101.107,14200.0
2014-09-22 14:40:00,135.93,136.05,135.82,135.99,11600.0,101.1442,101.2335,101.0624,101.1889,11600.0
2014-09-22 14:50:00,135.97,136.01,135.87,135.88,11900.0,101.174,101.2037,101.0996,101.107,11900.0
2014-09-22 15:00:00,135.88,136.14,135.88,136.03,16000.0,101.107,101.3005,101.107,101.2186,16000.0
2014-09-22 15:10:00,136.03,136.04,135.87,135.94,27100.0,101.2186,101.2261,101.0996,101.1517,27100.0
2014-09-22 15:20:00,135.94,136.08,135.91,136.06,25200.0,101.1517,101.2558,101.1293,101.241,25200.0
2014-09-22 15:30:00,136.05,136.06,135.86,135.88,21900.0,101.2335,101.241,101.0921,101.107,21900.0
2014-09-22 15:40:00,135.88,136.13,135.87,136.07,31300.0,101.107,101.293,101.0996,101.2484,31300.0
2014-09-22 15:50:00,136.08,136.09,135.9,136.08,51600.0,101.2558,101.2633,101.1219,101.2558,51600.0
2014-09-23 09:30:00,135.42,135.46,134.73,135.08,56700.0,100.7647,100.7945,100.2513,100.5117,56700.0
2014-09-23 09:40:00,135.13,135.3,134.82,135.23,39100.0,100.549,100.6754,100.3183,100.6234,39100.0
2014-09-23 09:50:00,135.27,135.58,135.27,135.44,18800.0,100.6531,100.8838,100.6531,100.7796,18800.0
2014-09-23 10:00:00,135.49,135.71,135.4,135.4,29100.0,100.8168,100.9805,100.7499,100.7499,29100.0
2014-09-23 10:10:00,135.42,135.5,135.28,135.37,41200.0,100.7647,100.8243,100.6606,100.7275,41200.0
2014-09-23 10:20:00,135.4,135.56,135.15,135.17,38800.0,100.7499,100.8689,100.5638,100.5787,38800.0
2014-09-23 10:30:00,135.15,135.29,134.97,134.97,39400.0,100.5638,100.668,100.4299,100.4299,39400.0
2014-09-23 10:40:00,134.97,135.14,134.94,135.01,66800.0,100.4299,100.5564,100.4076,100.4597,66800.0
2014-09-23 10:50:00,135.01,135.23,134.95,135.03,31500.0,100.4597,100.6234,100.415,100.4745,31500.0
2014-09-23 11:00:00,135.04,135.17,134.92,135.01,34400.0,100.482,100.5787,100.3927,100.4597,34400.0
2014-09-23 11:10:00,134.99,135.05,134.81,135.01,26900.0,100.4448,100.4894,100.3108,100.4597,26900.0
2014-09-23 11:20:00,135.04,135.17,134.93,135.02,22200.0,100.482,100.5787,100.4001,100.4671,22200.0
2014-09-23 11:30:00,135.03,135.16,134.95,135.15,29000.0,100.4745,100.5713,100.415,100.5638,29000.0
2014-09-23 11:40:00,135.18,135.21,135.06,135.08,19200.0,100.5862,100.6085,100.4969,100.5117,19200.0
2014-09-23 11:50:00,135.08,135.08,134.96,134.99,22100.0,100.5117,100.5117,100.4225,100.4448,22100.0
2014-09-23 12:00:00,134.98,135.02,134.94,135.0,29700.0,100.4373,100.4671,100.4076,100.4522,29700.0
2014-09-23 12:10:00,135.0,135.04,134.92,134.92,26000.0,100.4522,100.482,100.3927,100.3927,26000.0
2014-09-23 12:20:00,134.92,135.01,134.82,134.9,31500.0,100.3927,100.4597,100.3183,100.3778,31500.0
2014-09-23 12:30:00,134.9,135.04,134.86,134.94,19200.0,100.3778,100.482,100.348,100.4076,19200.0
2014-09-23 12:40:00,135.0,135.08,134.95,134.96,14200.0,100.4522,100.5117,100.415,100.4225,14200.0
2014-09-23 12:50:00,134.99,135.03,134.93,135.01,14400.0,100.4448,100.4745,100.4001,100.4597,14400.0
2014-09-23 13:00:00,134.99,135.02,134.9,134.95,32500.0,100.4448,100.4671,100.3778,100.415,32500.0
2014-09-23 13:10:00,134.91,134.99,134.88,134.96,27900.0,100.3853,100.4448,100.3629,100.4225,27900.0
2014-09-23 13:20:00,134.94,135.04,134.94,135.0,15400.0,100.4076,100.482,100.4076,100.4522,15400.0
2014-09-23 13:30:00,135.05,135.09,134.91,135.06,15700.0,100.4894,100.5192,100.3853,100.4969,15700.0
2014-09-23 13:40:00,135.06,135.08,134.93,134.99,7900.0,100.4969,100.5117,100.4001,100.4448,7900.0
2014-09-23 13:50:00,135.02,135.05,134.88,134.99,34600.0,100.4671,100.4894,100.3629,100.4448,34600.0
2014-09-23 14:00:00,134.97,135.09,134.85,134.9,32500.0,100.4299,100.5192,100.3406,100.3778,32500.0
2014-09-23 14:10:00,134.92,135.01,134.86,135.0,51800.0,100.3927,100.4597,100.348,100.4522,51800.0
2014-09-23 14:20:00,134.97,135.05,134.84,134.98,37800.0,100.4299,100.4894,100.3332,100.4373,37800.0
2014-09-23 14:30:00,134.99,135.08,134.94,135.08,34800.0,100.4448,100.5117,100.4076,100.5117,34800.0
2014-09-23 14:40:00,135.09,135.1,134.93,134.98,25300.0,100.5192,100.5266,100.4001,100.4373,25300.0
2014-09-23 14:50:00,134.99,135.1,134.97,135.09,14300.0,100.4448,100.5266,100.4299,100.5192,14300.0
2014-09-23 15:00:00,135.07,135.15,134.98,135.0,24400.0,100.5043,100.5638,100.4373,100.4522,24400.0
2014-09-23 15:10:00,135.01,135.13,134.97,134.97,16700.0,100.4597,100.549,100.4299,100.4299,16700.0
2014-09-23 15:20:00,134.98,135.19,134.98,135.1,22500.0,100.4373,100.5936,100.4373,100.5266,22500.0
2014-09-23 15:30:00,135.1,135.17,135.02,135.11,35100.0,100.5266,100.5787,100.4671,100.5341,35100.0
2014-09-23 15:40:00,135.13,135.14,134.96,134.99,35300.0,100.549,100.5564,100.4225,100.4448,35300.0
2014-09-23 15:50:00,134.98,134.98,134.57,134.59,87100.0,100.4373,100.4373,100.1323,100.1471,87100.0
2014-09-24 09:30:00,134.84,134.86,134.32,134.49,36500.0,100.3332,100.348,99.9462,100.0727,36500.0
2014-09-24 09:40:00,134.5,134.5,133.62,133.76,42600.0,100.0802,100.0802,99.4254,99.5295,42600.0
2014-09-24 09:50:00,133.78,134.19,133.76,133.95,25500.0,99.5444,99.8495,99.5295,99.6709,25500.0
2014-09-24 10:00:00,133.94,134.05,133.68,133.87,29200.0,99.6635,99.7453,99.47,99.6114,29200.0
2014-09-24 10:10:00,133.8,133.85,133.47,133.52,41300.0,99.5593,99.5965,99.3138,99.351,41300.0
2014-09-24 10:20:00,133.49,133.83,133.43,133.76,33500.0,99.3286,99.5816,99.284,99.5295,33500.0
2014-09-24 10:30:00,133.84,134.34,133.82,134.29,18600.0,99.5891,99.9611,99.5742,99.9239,18600.0
2014-09-24 10:40:00,134.31,134.53,134.2,134.29,49200.0,99.9388,100.1025,99.8569,99.9239,49200.0
2014-09-24 10:50:00,134.27,134.32,134.01,134.05,21600.0,99.909,99.9462,99.7156,99.7453,21600.0
2014-09-24 11:00:00,134.09,134.25,133.95,134.25,33600.0,99.7751,99.8942,99.6709,99.8942,33600.0
2014-09-24 11:10:00,134.24,134.32,134.19,134.19,19100.0,99.8867,99.9462,99.8495,99.8495,19100.0
2014-09-24 11:20:00,134.21,134.47,134.21,134.38,34700.0,99.8644,100.0579,99.8644,99.9909,34700.0
2014-09-24 11:30:00,134.37,134.61,134.35,134.46,27900.0,99.9834,100.162,99.9686,100.0504,27900.0
2014-09-24 11:40:00,134.47,134.47,134.12,134.12,11700.0,100.0579,100.0579,99.7974,99.7974,11700.0
2014-09-24 11:50:00,134.14,134.16,134.08,134.12,15200.0,99.8123,99.8272,99.7677,99.7974,15200.0
2014-09-24 12:00:00,134.1,134.26,134.09,134.14,9000.0,99.7825,99.9016,99.7751,99.8123,9000.0
2014-09-24 12:10:00,134.15,134.18,134.02,134.04,11800.0,99.8197,99.8421,99.723,99.7379,11800.0
2014-09-24 12:20:00,134.02,134.1,133.93,134.08,17200.0,99.723,99.7825,99.656,99.7677,17200.0
2014-09-24 12:30:00,134.09,134.11,133.95,133.97,17700.0,99.7751,99.79,99.6709,99.6858,17700.0
2014-09-24 12:40:00,133.96,134.06,133.9,133.95,15600.0,99.6784,99.7528,99.6337,99.6709,15600.0
2014-09-24 12:50:00,133.95,133.99,133.87,133.95,13900.0,99.6709,99.7007,99.6114,99.6709,13900.0
2014-09-24 13:00:00,133.98,134.13,133.97,134.03,11100.0,99.6932,99.8049,99.6858,99.7305,11100.0
2014-09-24 13:10:00,134.09,134.12,134.05,134.11,17800.0,99.7751,99.7974,99.7453,99.79,17800.0
2014-09-24 13:20:00,134.08,134.16,134.01,134.14,10900.0,99.7677,99.8272,99.7156,99.8123,10900.0
2014-09-24 13:30:00,134.16,134.29,134.15,134.28,10700.0,99.8272,99.9239,99.8197,99.9165,10700.0
2014-09-24 13:40:00,134.26,134.35,134.21,134.22,17800.0,99.9016,99.9686,99.8644,99.8718,17800.0
2014-09-24 13:50:00,134.22,134.25,134.17,134.2,32800.0,99.8718,99.8942,99.8346,99.8569,32800.0
2014-09-24 14:00:00,134.2,134.25,134.15,134.16,21100.0,99.8569,99.8942,99.8197,99.8272,21100.0
2014-09-24 14:10:00,134.17,134.32,134.12,134.31,17400.0,99.8346,99.9462,99.7974,99.9388,17400.0
2014-09-24 14:20:00,134.31,134.54,134.17,134.54,50600.0,99.9388,100.1099,99.8346,100.1099,50600.0
2014-09-24 14:30:00,134.57,134.62,134.52,134.55,24600.0,100.1323,100.1695,100.0951,100.1174,24600.0
2014-09-24 14:40:00,134.55,134.59,134.46,134.55,20300.0,100.1174,100.1471,100.0504,100.1174,20300.0
2014-09-24 14:50:00,134.55,134.63,134.5,134.62,30300.0,100.1174,100.1769,100.0802,100.1695,30300.0
2014-09-24 15:00:00,134.61,134.77,134.55,134.64,32700.0,100.162,100.2811,100.1174,100.1843,32700.0
2014-09-24 15:10:00,134.66,134.72,134.62,134.68,31300.0,100.1992,100.2439,100.1695,100.2141,31300.0
2014-09-24 15:20:00,134.68,134.8,134.68,134.75,26700.0,100.2141,100.3034,100.2141,100.2662,26700.0
2014-09-24 15:30:00,134.75,134.8,134.65,134.68,38000.0,100.2662,100.3034,100.1918,100.2141,38000.0
2014-09-24 15:40:00,134.67,134.68,134.48,134.48,46800.0,100.2067,100.2141,100.0653,100.0653,46800.0
2014-09-24 15:50:00,134.49,134.55,134.22,134.25,211900.0,100.0727,100.1174,99.8718,99.8942,211900.0
2014-09-25 09:30:00,134.0,134.0,133.51,133.73,28200.0,99.7081,99.7081,99.3435,99.5072,28200.0
2014-09-25 09:40:00,133.58,133.79,133.4,133.59,27600.0,99.3956,99.5519,99.2617,99.4031,27600.0
2014-09-25 09:50:00,133.66,133.9,133.49,133.87,38200.0,99.4551,99.6337,99.3286,99.6114,38200.0
2014-09-25 10:00:00,133.92,133.96,133.61,133.8,37200.0,99.6486,99.6784,99.4179,99.5593,37200.0
2014-09-25 10:10:00,133.85,133.85,133.48,133.48,31300.0,99.5965,99.5965,99.3212,99.3212,31300.0
2014-09-25 10:20:00,133.54,133.57,133.11,133.48,28900.0,99.3658,99.3882,99.0459,99.3212,28900.0
2014-09-25 10:30:00,133.47,133.52,133.16,133.19,29800.0,99.3138,99.351,99.0831,99.1054,29800.0
2014-09-25 10:40:00,133.17,133.17,132.85,133.1,22500.0,99.0905,99.0905,98.8524,99.0384,22500.0
2014-09-25 10:50:00,133.06,133.43,132.94,133.4,32800.0,99.0087,99.284,98.9194,99.2617,32800.0
2014-09-25 11:00:00,133.37,133.38,133.07,133.29,40000.0,99.2394,99.2468,99.0161,99.1798,40000.0
2014-09-25 11:10:00,133.27,133.27,132.97,133.0,15100.0,99.1649,99.1649,98.9417,98.964,15100.0
2014-09-25 11:20:00,132.92,133.43,132.91,133.43,18100.0,98.9045,99.284,98.8971,99.284,18100.0
2014-09-25 11:30:00,133.44,133.44,133.08,133.19,37000.0,99.2914,99.2914,99.0236,99.1054,37000.0
2014-09-25 11:40:00,133.17,133.28,133.01,133.1,58000.0,99.0905,99.1724,98.9715,99.0384,58000.0
2014-09-25 11:50:00,133.05,133.18,133.0,133.12,18600.0,99.0012,99.098,98.964,99.0533,18600.0
2014-09-25 12:00:00,133.16,133.23,133.06,133.08,23900.0,99.0831,99.1352,99.0087,99.0236,23900.0
2014-09-25 12:10:00,133.09,133.26,133.09,133.12,18700.0,99.031,99.1575,99.031,99.0533,18700.0
2014-09-25 12:20:00,133.13,133.27,132.83,132.87,28900.0,99.0608,99.1649,98.8375,98.8673,28900.0
2014-09-25 12:30:00,132.84,133.2,132.8,133.2,17200.0,98.845,99.1129,98.8152,99.1129,17200.0
2014-09-25 12:40:00,133.22,133.22,133.04,133.07,28100.0,99.1277,99.1277,98.9938,99.0161,28100.0
2014-09-25 12:50:00,133.07,133.15,132.91,133.01,28100.0,99.0161,99.0757,98.8971,98.9715,28100.0
2014-09-25 13:00:00,133.0,133.18,132.89,133.13,17800.0,98.964,99.098,98.8822,99.0608,17800.0
2014-09-25 13:10:00,133.1,133.38,133.1,133.32,6500.0,99.0384,99.2468,99.0384,99.2021,6500.0
2014-09-25 13:20:00,133.38,133.38,133.16,133.3,7000.0,99.2468,99.2468,99.0831,99.1873,7000.0
2014-09-25 13:30:00,133.34,133.36,133.24,133.28,6600.0,99.217,99.2319,99.1426,99.1724,6600.0
2014-09-25 13:40:00,133.26,133.36,133.05,133.12,25900.0,99.1575,99.2319,99.0012,99.0533,25900.0
2014-09-25 13:50:00,133.14,133.17,132.97,133.04,26900.0,99.0682,99.0905,98.9417,98.9938,26900.0
2014-09-25 14:00:00,133.01,133.29,132.97,133.2,10500.0,98.9715,99.1798,98.9417,99.1129,10500.0
2014-09-25 14:10:00,133.19,133.36,133.16,133.3,12300.0,99.1054,99.2319,99.0831,99.1873,12300.0
2014-09-25 14:20:00,133.34,133.43,133.23,133.39,14000.0,99.217,99.284,99.1352,99.2542,14000.0
2014-09-25 14:30:00,133.36,133.53,133.26,133.52,11800.0,99.2319,99.3584,99.1575,99.351,11800.0
2014-09-25 14:40:00,133.51,133.62,133.32,133.61,14000.0,99.3435,99.4254,99.2021,99.4179,14000.0
2014-09-25 14:50:00,133.6,133.64,133.38,133.46,21400.0,99.4105,99.4403,99.2468,99.3063,21400.0
2014-09-25 15:00:00,133.41,133.48,133.3,133.39,17200.0,99.2691,99.3212,99.1873,99.2542,17200.0
2014-09-25 15:10:00,133.39,133.5,133.25,133.32,15200.0,99.2542,99.3361,99.1501,99.2021,15200.0
2014-09-25 15:20:00,133.31,133.32,133.19,133.26,19700.0,99.1947,99.2021,99.1054,99.1575,19700.0
2014-09-25 15:30:00,133.25,133.42,133.17,133.42,23000.0,99.1501,99.2766,99.0905,99.2766,23000.0
2014-09-25 15:40:00,133.4,133.44,133.22,133.36,28300.0,99.2617,99.2914,99.1277,99.2319,28300.0
2014-09-25 15:50:00,133.33,133.38,133.07,133.07,65400.0,99.2096,99.2468,99.0161,99.0161,65400.0
2014-09-26 09:30:00,133.68,133.68,132.86,132.86,30600.0,99.47,99.47,98.8599,98.8599,30600.0
2014-09-26 09:40:00,132.9,132.93,132.63,132.87,25700.0,98.8896,98.912,98.6887,98.8673,25700.0
2014-09-26 09:50:00,132.88,133.2,132.87,132.99,20100.0,98.8747,99.1129,98.8673,98.9566,20100.0
2014-09-26 10:00:00,132.98,133.54,132.97,133.22,14100.0,98.9492,99.3658,98.9417,99.1277,14100.0
2014-09-26 10:10:00,133.26,133.29,132.9,133.01,18300.0,99.1575,99.1798,98.8896,98.9715,18300.0
2014-09-26 10:20:00,133.07,133.15,132.91,132.91,11500.0,99.0161,99.0757,98.8971,98.8971,11500.0
2014-09-26 10:30:00,132.95,133.21,132.84,133.11,14900.0,98.9268,99.1203,98.845,99.0459,14900.0
2014-09-26 10:40:00,133.18,133.3,133.07,133.15,17800.0,99.098,99.1873,99.0161,99.0757,17800.0
2014-09-26 10:50:00,133.18,133.57,133.09,133.57,23500.0,99.098,99.3882,99.031,99.3882,23500.0
2014-09-26 11:00:00,133.58,133.64,133.33,133.41,16800.0,99.3956,99.4403,99.2096,99.2691,16800.0
2014-09-26 11:10:00,133.42,133.52,133.32,133.4,22200.0,99.2766,99.351,99.2021,99.2617,22200.0
2014-09-26 11:20:00,133.36,133.51,133.36,133.37,24400.0,99.2319,99.3435,99.2319,99.2394,24400.0
2014-09-26 11:30:00,133.37,133.43,133.23,133.42,20900.0,99.2394,99.284,99.1352,99.2766,20900.0
2014-09-26 11:40:00,133.41,133.47,133.25,133.29,64400.0,99.2691,99.3138,99.1501,99.1798,64400.0
2014-09-26 11:50:00,133.29,133.38,133.25,133.25,14500.0,99.1798,99.2468,99.1501,99.1501,14500.0
2014-09-26 12:00:00,133.25,133.31,133.17,133.31,14800.0,99.1501,99.1947,99.0905,99.1947,14800.0
2014-09-26 12:10:00,133.29,133.29,133.02,133.13,47500.0,99.1798,99.1798,98.9789,99.0608,47500.0
2014-09-26 12:20:00,133.13,133.28,133.09,133.18,62100.0,99.0608,99.1724,99.031,99.098,62100.0
2014-09-26 12:30:00,133.16,133.24,133.11,133.15,13200.0,99.0831,99.1426,99.0459,99.0757,13200.0
2014-09-26 12:40:00,133.14,133.14,133.02,133.09,17400.0,99.0682,99.0682,98.9789,99.031,17400.0
2014-09-26 12:50:00,133.06,133.14,133.04,133.08,7000.0,99.0087,99.0682,98.9938,99.0236,7000.0
2014-09-26 13:00:00,133.1,133.18,132.98,133.04,31900.0,99.0384,99.098,98.9492,98.9938,31900.0
2014-09-26 13:10:00,133.01,133.15,132.95,133.13,27200.0,98.9715,99.0757,98.9268,99.0608,27200.0
2014-09-26 13:20:00,133.13,133.22,133.12,133.21,10300.0,99.0608,99.1277,99.0533,99.1203,10300.0
2014-09-26 13:30:00,133.21,133.23,133.17,133.19,8800.0,99.1203,99.1352,99.0905,99.1054,8800.0
2014-09-26 13:40:00,133.23,133.31,133.21,133.31,10400.0,99.1352,99.1947,99.1203,99.1947,10400.0
2014-09-26 13:50:00,133.29,133.33,133.2,133.27,14200.0,99.1798,99.2096,99.1129,99.1649,14200.0
2014-09-26 14:00:00,133.27,133.61,133.24,133.6,13400.0,99.1649,99.4179,99.1426,99.4105,13400.0
2014-09-26 14:10:00,133.65,133.89,133.51,133.88,14600.0,99.4477,99.6263,99.3435,99.6188,14600.0
2014-09-26 14:20:00,133.86,133.86,133.76,133.78,12900.0,99.604,99.604,99.5295,99.5444,12900.0
2014-09-26 14:30:00,133.81,134.07,133.78,134.06,17700.0,99.5668,99.7602,99.5444,99.7528,17700.0
2014-09-26 14:40:00,134.09,134.12,133.99,134.1,20800.0,99.7751,99.7974,99.7007,99.7825,20800.0
2014-09-26 14:50:00,134.09,134.11,133.87,133.95,19800.0,99.7751,99.79,99.6114,99.6709,19800.0
2014-09-26 15:00:00,133.93,134.04,133.88,134.04,15600.0,99.656,99.7379,99.6188,99.7379,15600.0
2014-09-26 15:10:00,134.05,134.07,133.87,133.87,19800.0,99.7453,99.7602,99.6114,99.6114,19800.0
2014-09-26 15:20:00,133.87,133.92,133.79,133.84,17700.0,99.6114,99.6486,99.5519,99.5891,17700.0
2014-09-26 15:30:00,133.84,133.86,133.66,133.72,29700.0,99.5891,99.604,99.4551,99.4998,29700.0
2014-09-26 15:40:00,133.72,133.76,133.6,133.65,25100.0,99.4998,99.5295,99.4105,99.4477,25100.0
2014-09-26 15:50:00,133.67,133.88,133.67,133.77,48600.0,99.4626,99.6188,99.4626,99.537,48600.0
2014-09-29 09:30:00,132.5,132.62,131.54,132.09,51200.0,98.592,98.6813,97.8777,98.2869,51200.0
2014-09-29 09:40:00,132.14,132.38,131.76,132.16,40100.0,98.3241,98.5027,98.0414,98.339,40100.0
2014-09-29 09:50:00,132.15,132.41,132.02,132.4,9000.0,98.3316,98.525,98.2348,98.5176,9000.0
2014-09-29 10:00:00,132.42,132.42,132.1,132.22,14900.0,98.5325,98.5325,98.2944,98.3836,14900.0
2014-09-29 10:10:00,132.3,132.47,132.15,132.39,21600.0,98.4432,98.5697,98.3316,98.5101,21600.0
2014-09-29 10:20:00,132.4,132.62,132.4,132.51,22100.0,98.5176,98.6813,98.5176,98.5994,22100.0
2014-09-29 10:30:00,132.55,132.68,132.45,132.62,14700.0,98.6292,98.7259,98.5548,98.6813,14700.0
2014-09-29 10:40:00,132.67,133.05,132.61,132.94,23000.0,98.7185,99.0012,98.6738,98.9194,23000.0
2014-09-29 10:50:00,132.94,133.17,132.91,133.11,10400.0,98.9194,99.0905,98.8971,99.0459,10400.0
2014-09-29 11:00:00,133.17,133.31,133.1,133.19,17200.0,99.0905,99.1947,99.0384,99.1054,17200.0
2014-09-29 11:10:00,133.18,133.38,133.09,133.28,13500.0,99.098,99.2468,99.031,99.1724,13500.0
2014-09-29 11:20:00,133.3,133.37,133.1,133.16,22500.0,99.1873,99.2394,99.0384,99.0831,22500.0
2014-09-29 11:30:00,133.19,133.22,133.04,133.1,23300.0,99.1054,99.1277,98.9938,99.0384,23300.0
2014-09-29 11:40:00,133.07,133.26,133.05,133.25,18400.0,99.0161,99.1575,99.0012,99.1501,18400.0
2014-09-29 11:50:00,133.26,133.46,133.25,133.43,8400.0,99.1575,99.3063,99.1501,99.284,8400.0
2014-09-29 12:00:00,133.4,133.4,133.18,133.31,12100.0,99.2617,99.2617,99.098,99.1947,12100.0
2014-09-29 12:10:00,133.31,133.33,133.18,133.23,20200.0,99.1947,99.2096,99.098,99.1352,20200.0
2014-09-29 12:20:00,133.23,133.23,132.98,132.99,6600.0,99.1352,99.1352,98.9492,98.9566,6600.0
2014-09-29 12:30:00,133.0,133.04,132.88,132.9,10900.0,98.964,98.9938,98.8747,98.8896,10900.0
2014-09-29 12:40:00,132.93,133.03,132.87,132.92,10600.0,98.912,98.9864,98.8673,98.9045,10600.0
2014-09-29 12:50:00,132.99,133.13,132.98,133.02,6200.0,98.9566,99.0608,98.9492,98.9789,6200.0
2014-09-29 13:00:00,132.98,133.03,132.83,132.9,7600.0,98.9492,98.9864,98.8375,98.8896,7600.0
2014-09-29 13:10:00,132.9,133.06,132.73,132.98,9400.0,98.8896,99.0087,98.7631,98.9492,9400.0
2014-09-29 13:20:00,132.99,133.05,132.92,133.01,5700.0,98.9566,99.0012,98.9045,98.9715,5700.0
2014-09-29 13:30:00,133.03,133.14,132.91,132.94,12400.0,98.9864,99.0682,98.8971,98.9194,12400.0
2014-09-29 13:40:00,132.92,132.94,132.73,132.76,6900.0,98.9045,98.9194,98.7631,98.7855,6900.0
2014-09-29 13:50:00,132.77,133.0,132.77,133.0,56700.0,98.7929,98.964,98.7929,98.964,56700.0
2014-09-29 14:00:00,132.99,133.09,132.83,132.85,32300.0,98.9566,99.031,98.8375,98.8524,32300.0
2014-09-29 14:10:00,132.88,133.02,132.77,132.77,33200.0,98.8747,98.9789,98.7929,98.7929,33200.0
2014-09-29 14:20:00,132.72,132.8,132.64,132.74,15400.0,98.7557,98.8152,98.6962,98.7706,15400.0
2014-09-29 14:30:00,132.75,132.86,132.68,132.74,13000.0,98.778,98.8599,98.7259,98.7706,13000.0
2014-09-29 14:40:00,132.77,132.83,132.63,132.69,12300.0,98.7929,98.8375,98.6887,98.7334,12300.0
2014-09-29 14:50:00,132.7,132.97,132.64,132.97,15200.0,98.7408,98.9417,98.6962,98.9417,15200.0
2014-09-29 15:00:00,132.93,133.09,132.92,132.95,13200.0,98.912,99.031,98.9045,98.9268,13200.0
2014-09-29 15:10:00,132.94,133.15,132.92,133.15,11900.0,98.9194,99.0757,98.9045,99.0757,11900.0
2014-09-29 15:20:00,133.17,133.3,133.11,133.23,20500.0,99.0905,99.1873,99.0459,99.1352,20500.0
2014-09-29 15:30:00,133.24,133.25,133.09,133.24,24000.0,99.1426,99.1501,99.031,99.1426,24000.0
2014-09-29 15:40:00,133.17,133.17,132.79,132.89,43300.0,99.0905,99.0905,98.8078,98.8822,43300.0
2014-09-29 15:50:00,132.88,132.98,132.77,132.86,87100.0,98.8747,98.9492,98.7929,98.8599,87100.0
2014-09-30 09:30:00,132.89,133.15,131.98,131.98,37700.0,98.8822,99.0757,98.2051,98.2051,37700.0
2014-09-30 09:40:00,131.97,132.17,131.57,131.76,30400.0,98.1976,98.3464,97.9,98.0414,30400.0
2014-09-30 09:50:00,131.64,131.69,131.31,131.5,32700.0,97.9521,97.9893,97.7065,97.8479,32700.0
2014-09-30 10:00:00,131.41,131.79,131.24,131.59,46300.0,97.7809,98.0637,97.6544,97.9149,46300.0
2014-09-30 10:10:00,131.57,132.07,131.57,131.85,14900.0,97.9,98.272,97.9,98.1083,14900.0
2014-09-30 10:20:00,131.85,132.08,131.7,131.93,42900.0,98.1083,98.2795,97.9967,98.1679,42900.0
2014-09-30 10:30:00,131.93,132.23,131.93,132.23,30700.0,98.1679,98.3911,98.1679,98.3911,30700.0
2014-09-30 10:40:00,132.21,132.62,132.19,132.58,19700.0,98.3762,98.6813,98.3613,98.6515,19700.0
2014-09-30 10:50:00,132.59,132.66,132.46,132.51,22700.0,98.659,98.711,98.5622,98.5994,22700.0
2014-09-30 11:00:00,132.54,132.98,132.54,132.92,26700.0,98.6218,98.9492,98.6218,98.9045,26700.0
2014-09-30 11:10:00,132.9,133.02,132.73,132.99,15800.0,98.8896,98.9789,98.7631,98.9566,15800.0
2014-09-30 11:20:00,132.99,133.1,132.85,133.1,7900.0,98.9566,99.0384,98.8524,99.0384,7900.0
2014-09-30 11:30:00,133.03,133.08,132.84,132.84,24400.0,98.9864,99.0236,98.845,98.845,24400.0
2014-09-30 11:40:00,132.8,132.89,132.71,132.83,10100.0,98.8152,98.8822,98.7483,98.8375,10100.0
2014-09-30 11:50:00,132.81,132.91,132.6,132.69,14200.0,98.8227,98.8971,98.6664,98.7334,14200.0
2014-09-30 12:00:00,132.71,132.75,132.63,132.74,5000.0,98.7483,98.778,98.6887,98.7706,5000.0
2014-09-30 12:10:00,132.72,132.72,132.5,132.58,18300.0,98.7557,98.7557,98.592,98.6515,18300.0
2014-09-30 12:20:00,132.59,132.62,132.41,132.59,61000.0,98.659,98.6813,98.525,98.659,61000.0
2014-09-30 12:30:00,132.59,132.63,132.47,132.59,103600.0,98.659,98.6887,98.5697,98.659,103600.0
2014-09-30 12:40:00,132.59,132.75,132.54,132.66,30600.0,98.659,98.778,98.6218,98.711,30600.0
2014-09-30 12:50:00,132.66,132.78,132.57,132.62,23300.0,98.711,98.8003,98.6441,98.6813,23300.0
2014-09-30 13:00:00,132.63,132.86,132.62,132.65,10700.0,98.6887,98.8599,98.6813,98.7036,10700.0
2014-09-30 13:10:00,132.61,132.72,132.59,132.61,8200.0,98.6738,98.7557,98.659,98.6738,8200.0
2014-09-30 13:20:00,132.59,132.64,132.36,132.4,12500.0,98.659,98.6962,98.4878,98.5176,12500.0
2014-09-30 13:30:00,132.39,132.45,132.25,132.25,18700.0,98.5101,98.5548,98.406,98.406,18700.0
2014-09-30 13:40:00,132.26,132.26,131.82,131.84,22900.0,98.4134,98.4134,98.086,98.1009,22900.0
2014-09-30 13:50:00,131.88,132.05,131.79,132.05,15400.0,98.1307,98.2572,98.0637,98.2572,15400.0
2014-09-30 14:00:00,132.01,132.14,131.94,132.05,12700.0,98.2274,98.3241,98.1753,98.2572,12700.0
2014-09-30 14:10:00,132.08,132.14,131.99,132.02,15000.0,98.2795,98.3241,98.2125,98.2348,15000.0
2014-09-30 14:20:00,132.02,132.1,131.83,132.06,17000.0,98.2348,98.2944,98.0935,98.2646,17000.0
2014-09-30 14:30:00,132.04,132.17,132.01,132.05,17400.0,98.2497,98.3464,98.2274,98.2572,17400.0
2014-09-30 14:40:00,132.05,132.14,131.96,132.12,13000.0,98.2572,98.3241,98.1902,98.3092,13000.0
2014-09-30 14:50:00,132.12,132.22,132.07,132.13,13300.0,98.3092,98.3836,98.272,98.3167,13300.0
2014-09-30 15:00:00,132.16,132.22,131.87,132.02,23200.0,98.339,98.3836,98.1232,98.2348,23200.0
2014-09-30 15:10:00,132.05,132.07,131.85,132.01,31100.0,98.2572,98.272,98.1083,98.2274,31100.0
2014-09-30 15:20:00,132.0,132.22,132.0,132.11,31200.0,98.2199,98.3836,98.2199,98.3018,31200.0
2014-09-30 15:30:00,132.11,132.3,132.04,132.14,29800.0,98.3018,98.4432,98.2497,98.3241,29800.0
2014-09-30 15:40:00,132.16,132.33,132.06,132.2,52800.0,98.339,98.4655,98.2646,98.3688,52800.0
2014-09-30 15:50:00,132.16,132.35,131.96,132.0,79200.0,98.339,98.4804,98.1902,98.2199,79200.0
2014-10-01 09:30:00,131.4,131.4,130.31,130.37,56800.0,97.7735,97.7735,96.9624,97.0071,56800.0
2014-10-01 09:40:00,130.3,130.61,130.08,130.13,37800.0,96.955,97.1857,96.7913,96.8285,37800.0
2014-10-01 09:50:00,130.21,130.25,130.0,130.1,45300.0,96.888,96.9178,96.7318,96.8062,45300.0
2014-10-01 10:00:00,130.05,130.29,129.9,130.07,69200.0,96.769,96.9476,96.6574,96.7839,69200.0
2014-10-01 10:10:00,130.03,130.44,129.95,130.4,50300.0,96.7541,97.0592,96.6946,97.0294,50300.0
2014-10-01 10:20:00,130.45,130.46,130.17,130.2,28100.0,97.0666,97.074,96.8583,96.8806,28100.0
2014-10-01 10:30:00,130.18,130.23,130.0,130.12,19100.0,96.8657,96.9029,96.7318,96.8211,19100.0
2014-10-01 10:40:00,130.19,130.66,130.19,130.65,11200.0,96.8731,97.2229,96.8731,97.2154,11200.0
2014-10-01 10:50:00,130.52,130.87,130.52,130.87,39200.0,97.1187,97.3791,97.1187,97.3791,39200.0
2014-10-01 11:00:00,130.87,131.18,130.78,131.1,48800.0,97.3791,97.6098,97.3122,97.5503,48800.0
2014-10-01 11:10:00,131.1,131.24,131.03,131.08,14800.0,97.5503,97.6544,97.4982,97.5354,14800.0
2014-10-01 11:20:00,131.12,131.19,131.01,131.14,23000.0,97.5651,97.6172,97.4833,97.58,23000.0
2014-10-01 11:30:00,131.16,131.34,131.09,131.27,40300.0,97.5949,97.7288,97.5428,97.6768,40300.0
2014-10-01 11:40:00,131.28,131.34,131.05,131.15,19100.0,97.6842,97.7288,97.5131,97.5875,19100.0
2014-10-01 11:50:00,131.17,131.35,131.17,131.29,6500.0,97.6024,97.7363,97.6024,97.6916,6500.0
2014-10-01 12:00:00,131.25,131.48,131.21,131.47,19000.0,97.6619,97.833,97.6321,97.8256,19000.0
2014-10-01 12:10:00,131.42,131.46,131.19,131.33,52200.0,97.7884,97.8181,97.6172,97.7214,52200.0
2014-10-01 12:20:00,131.32,131.55,131.2,131.51,34100.0,97.714,97.8851,97.6247,97.8553,34100.0
2014-10-01 12:30:00,131.54,131.54,131.27,131.27,55400.0,97.8777,97.8777,97.6768,97.6768,55400.0
2014-10-01 12:40:00,131.27,131.28,130.92,130.94,26900.0,97.6768,97.6842,97.4163,97.4312,26900.0
2014-10-01 12:50:00,130.93,131.18,130.93,131.07,14200.0,97.4238,97.6098,97.4238,97.5279,14200.0
2014-10-01 13:00:00,131.03,131.12,130.88,130.9,15300.0,97.4982,97.5651,97.3866,97.4014,15300.0
2014-10-01 13:10:00,130.86,131.04,130.86,130.93,18700.0,97.3717,97.5056,97.3717,97.4238,18700.0
2014-10-01 13:20:00,130.97,131.03,130.87,131.03,17100.0,97.4535,97.4982,97.3791,97.4982,17100.0
2014-10-01 13:30:00,131.01,131.03,130.56,130.6,25500.0,97.4833,97.4982,97.1485,97.1782,25500.0
2014-10-01 13:40:00,130.6,130.64,130.45,130.5,19700.0,97.1782,97.208,97.0666,97.1038,19700.0
2014-10-01 13:50:00,130.52,130.61,130.39,130.48,23800.0,97.1187,97.1857,97.022,97.0889,23800.0
2014-10-01 14:00:00,130.45,130.71,130.4,130.71,30500.0,97.0666,97.2601,97.0294,97.2601,30500.0
2014-10-01 14:10:00,130.71,130.87,130.71,130.84,24300.0,97.2601,97.3791,97.2601,97.3568,24300.0
2014-10-01 14:20:00,130.85,131.07,130.81,130.94,33700.0,97.3642,97.5279,97.3345,97.4312,33700.0
2014-10-01 14:30:00,130.96,131.05,130.86,131.0,37500.0,97.4461,97.5131,97.3717,97.4759,37500.0
2014-10-01 14:40:00,131.03,131.2,130.97,131.18,30900.0,97.4982,97.6247,97.4535,97.6098,30900.0
2014-10-01 14:50:00,131.15,131.15,130.79,130.81,33100.0,97.5875,97.5875,97.3196,97.3345,33100.0
2014-10-01 15:00:00,130.83,130.96,130.54,130.61,30700.0,97.3494,97.4461,97.1336,97.1857,30700.0
2014-10-01 15:10:00,130.57,131.04,130.57,130.91,52900.0,97.1559,97.5056,97.1559,97.4089,52900.0
2014-10-01 15:20:00,130.94,131.01,130.7,130.95,56100.0,97.4312,97.4833,97.2526,97.4387,56100.0
2014-10-01 15:30:00,130.95,131.15,130.88,131.04,56500.0,97.4387,97.5875,97.3866,97.5056,56500.0
2014-10-01 15:40:00,131.04,131.27,130.96,131.23,80600.0,97.5056,97.6768,97.4461,97.647,80600.0
2014-10-01 15:50:00,131.22,131.3,131.04,131.06,133600.0,97.6396,97.6991,97.5056,97.5205,133600.0
2014-10-02 09:30:00,134.76,135.08,132.65,133.77,503200.0,100.2736,100.5117,98.7036,99.537,503200.0
2014-10-02 09:40:00,133.74,134.08,133.09,133.24,255800.0,99.5147,99.7677,99.031,99.1426,255800.0
2014-10-02 09:50:00,133.24,133.97,133.15,133.28,150800.0,99.1426,99.6858,99.0757,99.1724,150800.0
2014-10-02 10:00:00,133.24,133.31,132.61,132.71,207600.0,99.1426,99.1947,98.6738,98.7483,207600.0
2014-10-02 10:10:00,132.75,132.81,132.16,132.75,112800.0,98.778,98.8227,98.339,98.778,112800.0
2014-10-02 10:20:00,132.76,133.1,132.74,132.85,173700.0,98.7855,99.0384,98.7706,98.8524,173700.0
2014-10-02 10:30:00,132.85,132.96,132.25,132.53,139800.0,98.8524,98.9343,98.406,98.6143,139800.0
2014-10-02 10:40:00,132.53,132.61,131.75,131.75,178700.0,98.6143,98.6738,98.0339,98.0339,178700.0
2014-10-02 10:50:00,131.78,132.16,131.44,131.57,179000.0,98.0562,98.339,97.8033,97.9,179000.0
2014-10-02 11:00:00,131.5,132.17,131.35,131.91,96700.0,97.8479,98.3464,97.7363,98.153,96700.0
2014-10-02 11:10:00,131.97,132.4,131.83,132.4,142900.0,98.1976,98.5176,98.0935,98.5176,142900.0
2014-10-02 11:20:00,132.23,132.24,131.62,132.02,71500.0,98.3911,98.3985,97.9372,98.2348,71500.0
2014-10-02 11:30:00,132.07,132.13,131.51,131.84,76300.0,98.272,98.3167,97.8553,98.1009,76300.0
2014-10-02 11:40:00,131.91,131.98,131.1,131.26,93000.0,98.153,98.2051,97.5503,97.6693,93000.0
2014-10-02 11:50:00,131.11,131.61,131.1,131.58,58000.0,97.5577,97.9298,97.5503,97.9074,58000.0
2014-10-02 12:00:00,131.55,131.99,131.5,131.83,56700.0,97.8851,98.2125,97.8479,98.0935,56700.0
2014-10-02 12:10:00,131.83,132.3,131.74,132.3,66200.0,98.0935,98.4432,98.0265,98.4432,66200.0
2014-10-02 12:20:00,132.28,132.45,132.0,132.21,77900.0,98.4283,98.5548,98.2199,98.3762,77900.0
2014-10-02 12:30:00,132.23,132.37,131.86,131.88,43100.0,98.3911,98.4953,98.1158,98.1307,43100.0
2014-10-02 12:40:00,131.89,132.35,131.78,132.0,61400.0,98.1381,98.4804,98.0562,98.2199,61400.0
2014-10-02 12:50:00,132.0,132.61,131.94,132.61,48700.0,98.2199,98.6738,98.1753,98.6738,48700.0
2014-10-02 13:00:00,132.56,132.61,132.3,132.42,28300.0,98.6366,98.6738,98.4432,98.5325,28300.0
2014-10-02 13:10:00,132.42,132.77,132.34,132.75,32300.0,98.5325,98.7929,98.4729,98.778,32300.0
2014-10-02 13:20:00,132.7,132.82,132.54,132.73,50400.0,98.7408,98.8301,98.6218,98.7631,50400.0
2014-10-02 13:30:00,132.75,132.82,132.45,132.48,40900.0,98.778,98.8301,98.5548,98.5771,40900.0
2014-10-02 13:40:00,132.47,132.71,132.28,132.34,78000.0,98.5697,98.7483,98.4283,98.4729,78000.0
2014-10-02 13:50:00,132.34,132.53,132.34,132.41,55900.0,98.4729,98.6143,98.4729,98.525,55900.0
2014-10-02 14:00:00,132.41,132.56,132.16,132.3,117400.0,98.525,98.6366,98.339,98.4432,117400.0
2014-10-02 14:10:00,132.3,132.71,132.2,132.45,89400.0,98.4432,98.7483,98.3688,98.5548,89400.0
2014-10-02 14:20:00,132.46,132.67,132.3,132.66,50900.0,98.5622,98.7185,98.4432,98.711,50900.0
2014-10-02 14:30:00,132.67,132.69,132.28,132.65,38100.0,98.7185,98.7334,98.4283,98.7036,38100.0
2014-10-02 14:40:00,132.71,133.04,132.65,132.99,61800.0,98.7483,98.9938,98.7036,98.9566,61800.0
2014-10-02 14:50:00,132.97,133.19,132.89,132.91,87200.0,98.9417,99.1054,98.8822,98.8971,87200.0
2014-10-02 15:00:00,132.9,133.43,132.81,133.38,98800.0,98.8896,99.284,98.8227,99.2468,98800.0
2014-10-02 15:10:00,133.37,133.39,132.92,132.97,66300.0,99.2394,99.2542,98.9045,98.9417,66300.0
2014-10-02 15:20:00,133.01,133.05,132.84,133.0,61600.0,98.9715,99.0012,98.845,98.964,61600.0
2014-10-02 15:30:00,132.98,133.01,132.75,133.0,84000.0,98.9492,98.9715,98.778,98.964,84000.0
2014-10-02 15:40:00,132.99,133.01,132.7,132.94,128300.0,98.9566,98.9715,98.7408,98.9194,128300.0
2014-10-02 15:50:00,132.95,133.03,132.82,132.98,226200.0,98.9268,98.9864,98.8301,98.9492,226200.0
2014-10-03 09:30:00,134.46,134.54,133.77,133.8,136800.0,100.0504,100.1099,99.537,99.5593,136800.0
2014-10-03 09:40:00,133.8,134.44,133.56,134.4,86400.0,99.5593,100.0355,99.3807,100.0058,86400.0
2014-10-03 09:50:00,134.35,134.52,134.23,134.34,57600.0,99.9686,100.0951,99.8793,99.9611,57600.0
2014-10-03 10:00:00,134.34,135.12,134.23,135.08,107400.0,99.9611,100.5415,99.8793,100.5117,107400.0
2014-10-03 10:10:00,135.06,135.1,134.71,134.74,72300.0,100.4969,100.5266,100.2364,100.2588,72300.0
2014-10-03 10:20:00,134.67,134.92,134.5,134.52,61100.0,100.2067,100.3927,100.0802,100.0951,61100.0
2014-10-03 10:30:00,134.51,134.69,134.42,134.67,69600.0,100.0876,100.2216,100.0206,100.2067,69600.0
2014-10-03 10:40:00,134.64,134.78,134.5,134.71,61600.0,100.1843,100.2885,100.0802,100.2364,61600.0
2014-10-03 10:50:00,134.72,135.03,134.63,135.01,40500.0,100.2439,100.4745,100.1769,100.4597,40500.0
2014-10-03 11:00:00,134.98,135.5,134.89,135.48,58200.0,100.4373,100.8243,100.3704,100.8094,58200.0
2014-10-03 11:10:00,135.45,135.48,135.12,135.19,47800.0,100.7871,100.8094,100.5415,100.5936,47800.0
2014-10-03 11:20:00,135.18,135.19,134.76,134.88,54800.0,100.5862,100.5936,100.2736,100.3629,54800.0
2014-10-03 11:30:00,134.91,135.0,134.82,134.9,35900.0,100.3853,100.4522,100.3183,100.3778,35900.0
2014-10-03 11:40:00,134.92,134.96,134.66,134.74,60100.0,100.3927,100.4225,100.1992,100.2588,60100.0
2014-10-03 11:50:00,134.71,134.86,134.65,134.86,52000.0,100.2364,100.348,100.1918,100.348,52000.0
2014-10-03 12:00:00,134.81,135.01,134.69,134.91,34000.0,100.3108,100.4597,100.2216,100.3853,34000.0
2014-10-03 12:10:00,134.91,135.07,134.84,134.93,38600.0,100.3853,100.5043,100.3332,100.4001,38600.0
2014-10-03 12:20:00,134.94,135.37,134.94,135.36,56800.0,100.4076,100.7275,100.4076,100.7201,56800.0
2014-10-03 12:30:00,135.37,135.53,135.31,135.49,43100.0,100.7275,100.8466,100.6829,100.8168,43100.0
2014-10-03 12:40:00,135.49,135.67,135.29,135.42,44600.0,100.8168,100.9508,100.668,100.7647,44600.0
2014-10-03 12:50:00,135.4,135.41,135.19,135.23,28200.0,100.7499,100.7573,100.5936,100.6234,28200.0
2014-10-03 13:00:00,135.22,135.22,135.0,135.06,38000.0,100.6159,100.6159,100.4522,100.4969,38000.0
2014-10-03 13:10:00,135.05,135.09,134.77,134.8,45900.0,100.4894,100.5192,100.2811,100.3034,45900.0
2014-10-03 13:20:00,134.83,134.92,134.7,134.87,18700.0,100.3257,100.3927,100.229,100.3555,18700.0
2014-10-03 13:30:00,134.87,134.87,134.69,134.8,31700.0,100.3555,100.3555,100.2216,100.3034,31700.0
2014-10-03 13:40:00,134.8,134.84,134.74,134.77,28700.0,100.3034,100.3332,100.2588,100.2811,28700.0
2014-10-03 13:50:00,134.77,135.0,134.74,134.98,47300.0,100.2811,100.4522,100.2588,100.4373,47300.0
2014-10-03 14:00:00,134.96,135.32,134.96,135.32,53800.0,100.4225,100.6903,100.4225,100.6903,53800.0
2014-10-03 14:10:00,135.32,135.41,135.15,135.21,53700.0,100.6903,100.7573,100.5638,100.6085,53700.0
2014-10-03 14:20:00,135.19,135.52,135.14,135.22,73200.0,100.5936,100.8391,100.5564,100.6159,73200.0
2014-10-03 14:30:00,135.21,135.29,135.14,135.14,39300.0,100.6085,100.668,100.5564,100.5564,39300.0
2014-10-03 14:40:00,135.14,135.49,135.13,135.28,56900.0,100.5564,100.8168,100.549,100.6606,56900.0
2014-10-03 14:50:00,135.26,135.3,135.12,135.3,66700.0,100.6457,100.6754,100.5415,100.6754,66700.0
2014-10-03 15:00:00,135.31,135.38,135.04,135.06,61100.0,100.6829,100.735,100.482,100.4969,61100.0
2014-10-03 15:10:00,135.07,135.15,134.95,134.99,46700.0,100.5043,100.5638,100.415,100.4448,46700.0
2014-10-03 15:20:00,134.99,135.07,134.91,134.99,49100.0,100.4448,100.5043,100.3853,100.4448,49100.0
2014-10-03 15:30:00,134.99,135.05,134.9,135.03,58300.0,100.4448,100.4894,100.3778,100.4745,58300.0
2014-10-03 15:40:00,135.03,135.14,134.93,135.14,95300.0,100.4745,100.5564,100.4001,100.5564,95300.0
2014-10-03 15:50:00,135.13,135.22,135.06,135.1,132800.0,100.549,100.6159,100.4969,100.5266,132800.0
2014-10-06 09:30:00,136.25,136.76,135.64,135.79,110000.0,101.3823,101.7618,100.9284,101.04,110000.0
2014-10-06 09:40:00,135.83,136.39,135.41,136.12,49900.0,101.0698,101.4865,100.7573,101.2856,49900.0
2014-10-06 09:50:00,136.07,136.34,136.0,136.07,67300.0,101.2484,101.4493,101.1963,101.2484,67300.0
2014-10-06 10:00:00,136.06,136.2,135.96,135.99,50900.0,101.241,101.3451,101.1665,101.1889,50900.0
2014-10-06 10:10:00,135.97,136.12,135.85,136.03,73600.0,101.174,101.2856,101.0847,101.2186,73600.0
2014-10-06 10:20:00,135.98,136.05,135.81,135.88,67700.0,101.1814,101.2335,101.0549,101.107,67700.0
2014-10-06 10:30:00,135.87,136.03,135.75,135.91,41500.0,101.0996,101.2186,101.0103,101.1293,41500.0
2014-10-06 10:40:00,135.92,136.34,135.92,135.97,55700.0,101.1368,101.4493,101.1368,101.174,55700.0
2014-10-06 10:50:00,135.94,135.96,135.75,135.86,27800.0,101.1517,101.1665,101.0103,101.0921,27800.0
2014-10-06 11:00:00,135.8,136.09,135.7,136.08,34600.0,101.0475,101.2633,100.9731,101.2558,34600.0
2014-10-06 11:10:00,136.01,136.12,135.81,135.9,36400.0,101.2037,101.2856,101.0549,101.1219,36400.0
2014-10-06 11:20:00,135.83,136.06,135.8,136.0,45700.0,101.0698,101.241,101.0475,101.1963,45700.0
2014-10-06 11:30:00,136.02,136.17,135.94,135.98,27400.0,101.2112,101.3228,101.1517,101.1814,27400.0
2014-10-06 11:40:00,136.01,136.08,135.51,135.67,79500.0,101.2037,101.2558,100.8317,100.9508,79500.0
2014-10-06 11:50:00,135.67,136.1,135.67,136.03,32900.0,100.9508,101.2707,100.9508,101.2186,32900.0
2014-10-06 12:00:00,136.0,136.41,135.97,136.13,21900.0,101.1963,101.5014,101.174,101.293,21900.0
2014-10-06 12:10:00,136.11,136.27,135.97,136.27,21700.0,101.2782,101.3972,101.174,101.3972,21700.0
2014-10-06 12:20:00,136.29,136.29,135.93,136.02,17600.0,101.4121,101.4121,101.1442,101.2112,17600.0
2014-10-06 12:30:00,136.02,136.02,135.85,135.96,25900.0,101.2112,101.2112,101.0847,101.1665,25900.0
2014-10-06 12:40:00,135.94,136.02,135.8,135.96,38500.0,101.1517,101.2112,101.0475,101.1665,38500.0
2014-10-06 12:50:00,135.96,136.2,135.85,136.09,48500.0,101.1665,101.3451,101.0847,101.2633,48500.0
2014-10-06 13:00:00,136.06,136.22,135.87,136.07,29400.0,101.241,101.36,101.0996,101.2484,29400.0
2014-10-06 13:10:00,136.05,136.45,136.02,136.45,28100.0,101.2335,101.5311,101.2112,101.5311,28100.0
2014-10-06 13:20:00,136.38,136.55,136.35,136.48,12200.0,101.4791,101.6056,101.4567,101.5535,12200.0
2014-10-06 13:30:00,136.52,136.61,136.39,136.48,15200.0,101.5832,101.6502,101.4865,101.5535,15200.0
2014-10-06 13:40:00,136.43,136.46,136.25,136.28,19500.0,101.5163,101.5386,101.3823,101.4047,19500.0
2014-10-06 13:50:00,136.24,136.36,136.17,136.33,18000.0,101.3749,101.4642,101.3228,101.4419,18000.0
2014-10-06 14:00:00,136.32,136.34,135.97,135.98,12700.0,101.4344,101.4493,101.174,101.1814,12700.0
2014-10-06 14:10:00,135.99,136.36,135.97,136.33,18700.0,101.1889,101.4642,101.174,101.4419,18700.0
2014-10-06 14:20:00,136.33,136.54,136.27,136.3,15900.0,101.4419,101.5981,101.3972,101.4195,15900.0
2014-10-06 14:30:00,136.3,136.3,136.14,136.14,16800.0,101.4195,101.4195,101.3005,101.3005,16800.0
2014-10-06 14:40:00,136.15,136.15,135.97,136.0,19300.0,101.3079,101.3079,101.174,101.1963,19300.0
2014-10-06 14:50:00,136.04,136.2,136.04,136.12,13800.0,101.2261,101.3451,101.2261,101.2856,13800.0
2014-10-06 15:00:00,136.08,136.2,136.0,136.0,35700.0,101.2558,101.3451,101.1963,101.1963,35700.0
2014-10-06 15:10:00,135.96,136.13,135.87,136.11,20700.0,101.1665,101.293,101.0996,101.2782,20700.0
2014-10-06 15:20:00,136.12,136.35,136.05,136.21,26500.0,101.2856,101.4567,101.2335,101.3526,26500.0
2014-10-06 15:30:00,136.2,136.24,136.05,136.21,30400.0,101.3451,101.3749,101.2335,101.3526,30400.0
2014-10-06 15:40:00,136.18,136.2,136.06,136.1,49700.0,101.3302,101.3451,101.241,101.2707,49700.0
2014-10-06 15:50:00,136.09,136.22,136.01,136.12,63600.0,101.2633,101.36,101.2037,101.2856,63600.0
2014-10-07 09:30:00,134.33,134.33,132.0,132.14,160200.0,99.9537,99.9537,98.2199,98.3241,160200.0
2014-10-07 09:40:00,132.14,132.26,131.7,132.05,98200.0,98.3241,98.4134,97.9967,98.2572,98200.0
2014-10-07 09:50:00,132.05,132.1,131.43,131.86,64400.0,98.2572,98.2944,97.7958,98.1158,64400.0
2014-10-07 10:00:00,131.86,132.0,131.09,131.25,114900.0,98.1158,98.2199,97.5428,97.6619,114900.0
2014-10-07 10:10:00,131.32,131.65,131.07,131.21,162400.0,97.714,97.9595,97.5279,97.6321,162400.0
2014-10-07 10:20:00,131.18,131.35,130.99,131.32,112700.0,97.6098,97.7363,97.4684,97.714,112700.0
2014-10-07 10:30:00,131.4,131.85,131.4,131.42,72700.0,97.7735,98.1083,97.7735,97.7884,72700.0
2014-10-07 10:40:00,131.4,131.79,131.33,131.35,74500.0,97.7735,98.0637,97.7214,97.7363,74500.0
2014-10-07 10:50:00,131.35,131.43,130.99,131.08,78700.0,97.7363,97.7958,97.4684,97.5354,78700.0
2014-10-07 11:00:00,131.07,131.12,130.76,130.91,152000.0,97.5279,97.5651,97.2973,97.4089,152000.0
2014-10-07 11:10:00,130.9,130.96,130.64,130.86,59700.0,97.4014,97.4461,97.208,97.3717,59700.0
2014-10-07 11:20:00,130.83,130.97,130.58,130.65,58800.0,97.3494,97.4535,97.1633,97.2154,58800.0
2014-10-07 11:30:00,130.67,130.83,130.59,130.67,63400.0,97.2303,97.3494,97.1708,97.2303,63400.0
2014-10-07 11:40:00,130.66,130.84,130.66,130.81,42800.0,97.2229,97.3568,97.2229,97.3345,42800.0
2014-10-07 11:50:00,130.8,131.18,130.72,131.14,83600.0,97.327,97.6098,97.2675,97.58,83600.0
2014-10-07 12:00:00,131.15,131.48,131.15,131.3,87200.0,97.5875,97.833,97.5875,97.6991,87200.0
2014-10-07 12:10:00,131.34,131.38,131.06,131.31,68300.0,97.7288,97.7586,97.5205,97.7065,68300.0
2014-10-07 12:20:00,131.31,131.43,131.23,131.36,85000.0,97.7065,97.7958,97.647,97.7437,85000.0
2014-10-07 12:30:00,131.37,131.44,131.31,131.38,72700.0,97.7512,97.8033,97.7065,97.7586,72700.0
2014-10-07 12:40:00,131.38,131.4,131.0,131.01,59100.0,97.7586,97.7735,97.4759,97.4833,59100.0
2014-10-07 12:50:00,131.01,131.13,131.01,131.07,35600.0,97.4833,97.5726,97.4833,97.5279,35600.0
2014-10-07 13:00:00,131.07,131.11,131.0,131.04,49200.0,97.5279,97.5577,97.4759,97.5056,49200.0
2014-10-07 13:10:00,131.03,131.35,130.93,131.19,58300.0,97.4982,97.7363,97.4238,97.6172,58300.0
2014-10-07 13:20:00,131.22,131.42,131.21,131.39,27600.0,97.6396,97.7884,97.6321,97.7661,27600.0
2014-10-07 13:30:00,131.38,131.4,131.24,131.25,31400.0,97.7586,97.7735,97.6544,97.6619,31400.0
2014-10-07 13:40:00,131.28,131.39,131.08,131.11,33400.0,97.6842,97.7661,97.5354,97.5577,33400.0
2014-10-07 13:50:00,131.12,131.26,131.03,131.08,31800.0,97.5651,97.6693,97.4982,97.5354,31800.0
2014-10-07 14:00:00,131.08,131.09,130.82,130.84,63500.0,97.5354,97.5428,97.3419,97.3568,63500.0
2014-10-07 14:10:00,130.84,131.07,130.8,130.87,53500.0,97.3568,97.5279,97.327,97.3791,53500.0
2014-10-07 14:20:00,130.85,130.88,130.51,130.57,73500.0,97.3642,97.3866,97.1113,97.1559,73500.0
2014-10-07 14:30:00,130.54,130.66,130.34,130.59,108700.0,97.1336,97.2229,96.9848,97.1708,108700.0
2014-10-07 14:40:00,130.54,130.73,130.51,130.59,55600.0,97.1336,97.275,97.1113,97.1708,55600.0
2014-10-07 14:50:00,130.6,130.69,130.52,130.53,42400.0,97.1782,97.2452,97.1187,97.1261,42400.0
2014-10-07 15:00:00,130.52,130.71,130.43,130.46,56500.0,97.1187,97.2601,97.0517,97.074,56500.0
2014-10-07 15:10:00,130.46,130.47,129.93,130.01,149000.0,97.074,97.0815,96.6797,96.7392,149000.0
2014-10-07 15:20:00,129.97,130.08,129.94,130.01,138200.0,96.7094,96.7913,96.6871,96.7392,138200.0
2014-10-07 15:30:00,130.0,130.18,129.96,129.99,125400.0,96.7318,96.8657,96.702,96.7243,125400.0
2014-10-07 15:40:00,129.98,130.07,129.8,130.01,208500.0,96.7169,96.7839,96.5829,96.7392,208500.0
2014-10-07 15:50:00,129.98,129.98,129.5,129.54,200500.0,96.7169,96.7169,96.3597,96.3895,200500.0
2014-10-08 09:30:00,130.13,130.51,129.9,130.18,127900.0,96.8285,97.1113,96.6574,96.8657,127900.0
2014-10-08 09:40:00,130.14,130.29,129.63,130.09,63700.0,96.8359,96.9476,96.4565,96.7987,63700.0
2014-10-08 09:50:00,130.11,130.35,129.74,129.97,53600.0,96.8136,96.9922,96.5383,96.7094,53600.0
2014-10-08 10:00:00,130.05,130.42,129.82,130.3,45800.0,96.769,97.0443,96.5978,96.955,45800.0
2014-10-08 10:10:00,130.27,130.69,130.16,130.21,56200.0,96.9327,97.2452,96.8508,96.888,56200.0
2014-10-08 10:20:00,130.13,130.55,129.96,130.42,30900.0,96.8285,97.141,96.702,97.0443,30900.0
2014-10-08 10:30:00,130.43,130.55,130.03,130.1,32200.0,97.0517,97.141,96.7541,96.8062,32200.0
2014-10-08 10:40:00,130.07,130.1,129.58,129.83,70200.0,96.7839,96.8062,96.4192,96.6053,70200.0
2014-10-08 10:50:00,129.87,129.92,129.71,129.81,93700.0,96.635,96.6722,96.516,96.5904,93700.0
2014-10-08 11:00:00,129.81,130.07,129.71,130.04,88900.0,96.5904,96.7839,96.516,96.7615,88900.0
2014-10-08 11:10:00,130.04,130.16,129.91,129.99,55800.0,96.7615,96.8508,96.6648,96.7243,55800.0
2014-10-08 11:20:00,130.01,130.79,129.94,130.72,36600.0,96.7392,97.3196,96.6871,97.2675,36600.0
2014-10-08 11:30:00,130.7,130.84,130.21,130.21,37000.0,97.2526,97.3568,96.888,96.888,37000.0
2014-10-08 11:40:00,130.2,130.2,129.97,129.97,32800.0,96.8806,96.8806,96.7094,96.7094,32800.0
2014-10-08 11:50:00,129.99,130.12,129.93,130.11,63100.0,96.7243,96.8211,96.6797,96.8136,63100.0
2014-10-08 12:00:00,130.11,130.25,129.94,129.99,65000.0,96.8136,96.9178,96.6871,96.7243,65000.0
2014-10-08 12:10:00,129.98,130.37,129.96,130.34,44300.0,96.7169,97.0071,96.702,96.9848,44300.0
2014-10-08 12:20:00,130.32,130.34,130.08,130.09,26100.0,96.9699,96.9848,96.7913,96.7987,26100.0
2014-10-08 12:30:00,130.07,130.2,129.9,130.07,46500.0,96.7839,96.8806,96.6574,96.7839,46500.0
2014-10-08 12:40:00,130.1,130.29,130.0,130.17,19900.0,96.8062,96.9476,96.7318,96.8583,19900.0
2014-10-08 12:50:00,130.18,130.24,130.04,130.16,28600.0,96.8657,96.9103,96.7615,96.8508,28600.0
2014-10-08 13:00:00,130.18,130.55,130.17,130.21,25300.0,96.8657,97.141,96.8583,96.888,25300.0
2014-10-08 13:10:00,130.19,130.51,130.16,130.38,21000.0,96.8731,97.1113,96.8508,97.0145,21000.0
2014-10-08 13:20:00,130.35,130.48,130.22,130.22,20700.0,96.9922,97.0889,96.8955,96.8955,20700.0
2014-10-08 13:30:00,130.23,130.46,130.18,130.36,45800.0,96.9029,97.074,96.8657,96.9996,45800.0
2014-10-08 13:40:00,130.37,130.94,130.31,130.94,27400.0,97.0071,97.4312,96.9624,97.4312,27400.0
2014-10-08 13:50:00,130.87,130.95,130.53,130.89,35000.0,97.3791,97.4387,97.1261,97.394,35000.0
2014-10-08 14:00:00,130.89,131.89,130.86,131.89,91600.0,97.394,98.1381,97.3717,98.1381,91600.0
2014-10-08 14:10:00,131.84,132.21,131.7,132.21,60600.0,98.1009,98.3762,97.9967,98.3762,60600.0
2014-10-08 14:20:00,132.21,132.79,132.13,132.32,69100.0,98.3762,98.8078,98.3167,98.4581,69100.0
2014-10-08 14:30:00,132.35,133.31,132.35,133.04,85300.0,98.4804,99.1947,98.4804,98.9938,85300.0
2014-10-08 14:40:00,133.03,133.13,132.75,133.0,124000.0,98.9864,99.0608,98.778,98.964,124000.0
2014-10-08 14:50:00,133.01,133.02,132.61,132.85,75900.0,98.9715,98.9789,98.6738,98.8524,75900.0
2014-10-08 15:00:00,132.86,133.49,132.85,133.45,76600.0,98.8599,99.3286,98.8524,99.2989,76600.0
2014-10-08 15:10:00,133.43,133.47,133.28,133.31,83100.0,99.284,99.3138,99.1724,99.1947,83100.0
2014-10-08 15:20:00,133.3,133.96,133.25,133.89,79600.0,99.1873,99.6784,99.1501,99.6263,79600.0
2014-10-08 15:30:00,133.89,133.95,133.72,133.89,73800.0,99.6263,99.6709,99.4998,99.6263,73800.0
2014-10-08 15:40:00,133.9,134.24,133.87,134.13,128200.0,99.6337,99.8867,99.6114,99.8049,128200.0
2014-10-08 15:50:00,134.12,134.16,133.8,133.91,171700.0,99.7974,99.8272,99.5593,99.6412,171700.0
2014-10-09 09:30:00,133.91,134.29,133.15,133.42,90300.0,99.6412,99.9239,99.0757,99.2766,90300.0
2014-10-09 09:40:00,133.43,133.47,132.52,133.06,38900.0,99.284,99.3138,98.6069,99.0087,38900.0
2014-10-09 09:50:00,133.02,133.06,132.06,132.35,25300.0,98.9789,99.0087,98.2646,98.4804,25300.0
2014-10-09 10:00:00,132.37,132.44,131.9,132.02,26400.0,98.4953,98.5473,98.1455,98.2348,26400.0
2014-10-09 10:10:00,132.01,132.65,131.75,132.54,15700.0,98.2274,98.7036,98.0339,98.6218,15700.0
2014-10-09 10:20:00,132.54,132.55,131.92,132.28,22000.0,98.6218,98.6292,98.1604,98.4283,22000.0
2014-10-09 10:30:00,132.21,132.21,131.74,131.88,12300.0,98.3762,98.3762,98.0265,98.1307,12300.0
2014-10-09 10:40:00,131.92,132.36,131.78,132.2,28700.0,98.1604,98.4878,98.0562,98.3688,28700.0
2014-10-09 10:50:00,132.14,132.38,131.91,132.3,12300.0,98.3241,98.5027,98.153,98.4432,12300.0
2014-10-09 11:00:00,132.35,132.38,131.87,132.22,20400.0,98.4804,98.5027,98.1232,98.3836,20400.0
2014-10-09 11:10:00,132.26,132.54,132.09,132.24,16600.0,98.4134,98.6218,98.2869,98.3985,16600.0
2014-10-09 11:20:00,132.23,132.41,132.11,132.21,28500.0,98.3911,98.525,98.3018,98.3762,28500.0
2014-10-09 11:30:00,132.13,132.24,131.8,131.86,13800.0,98.3167,98.3985,98.0711,98.1158,13800.0
2014-10-09 11:40:00,131.83,131.85,131.42,131.42,26000.0,98.0935,98.1083,97.7884,97.7884,26000.0
2014-10-09 11:50:00,131.44,131.53,130.84,131.16,46700.0,97.8033,97.8702,97.3568,97.5949,46700.0
2014-10-09 12:00:00,131.11,131.37,130.92,131.12,25400.0,97.5577,97.7512,97.4163,97.5651,25400.0
2014-10-09 12:10:00,131.11,131.28,130.67,130.94,18100.0,97.5577,97.6842,97.2303,97.4312,18100.0
2014-10-09 12:20:00,130.96,130.96,130.28,130.45,25400.0,97.4461,97.4461,96.9401,97.0666,25400.0
2014-10-09 12:30:00,130.42,130.84,130.19,130.73,35000.0,97.0443,97.3568,96.8731,97.275,35000.0
2014-10-09 12:40:00,130.71,131.14,130.61,131.14,28400.0,97.2601,97.58,97.1857,97.58,28400.0
2014-10-09 12:50:00,131.12,131.35,131.06,131.35,40800.0,97.5651,97.7363,97.5205,97.7363,40800.0
2014-10-09 13:00:00,131.34,131.34,130.83,130.96,50500.0,97.7288,97.7288,97.3494,97.4461,50500.0
2014-10-09 13:10:00,130.95,131.4,130.75,131.29,75900.0,97.4387,97.7735,97.2898,97.6916,75900.0
2014-10-09 13:20:00,131.3,131.74,131.3,131.49,41800.0,97.6991,98.0265,97.6991,97.8405,41800.0
2014-10-09 13:30:00,131.49,131.97,131.36,131.93,34600.0,97.8405,98.1976,97.7437,98.1679,34600.0
2014-10-09 13:40:00,132.01,132.08,131.67,131.74,25600.0,98.2274,98.2795,97.9744,98.0265,25600.0
2014-10-09 13:50:00,131.79,131.82,131.22,131.38,26000.0,98.0637,98.086,97.6396,97.7586,26000.0
2014-10-09 14:00:00,131.38,131.38,131.03,131.15,24200.0,97.7586,97.7586,97.4982,97.5875,24200.0
2014-10-09 14:10:00,131.2,131.21,130.84,131.04,52500.0,97.6247,97.6321,97.3568,97.5056,52500.0
2014-10-09 14:20:00,131.01,131.2,130.88,130.99,45400.0,97.4833,97.6247,97.3866,97.4684,45400.0
2014-10-09 14:30:00,130.98,131.45,130.78,131.31,43500.0,97.461,97.8107,97.3122,97.7065,43500.0
2014-10-09 14:40:00,131.33,131.42,130.96,131.16,41600.0,97.7214,97.7884,97.4461,97.5949,41600.0
2014-10-09 14:50:00,131.15,131.47,130.9,130.91,27800.0,97.5875,97.8256,97.4014,97.4089,27800.0
2014-10-09 15:00:00,130.88,131.1,130.67,130.69,35600.0,97.3866,97.5503,97.2303,97.2452,35600.0
2014-10-09 15:10:00,130.69,131.47,130.67,131.37,64500.0,97.2452,97.8256,97.2303,97.7512,64500.0
2014-10-09 15:20:00,131.41,131.41,131.07,131.27,42100.0,97.7809,97.7809,97.5279,97.6768,42100.0
2014-10-09 15:30:00,131.31,131.73,131.28,131.44,52200.0,97.7065,98.019,97.6842,97.8033,52200.0
2014-10-09 15:40:00,131.5,131.52,130.86,130.95,84400.0,97.8479,97.8628,97.3717,97.4387,84400.0
2014-10-09 15:50:00,130.91,131.17,130.81,130.89,91000.0,97.4089,97.6024,97.3345,97.394,91000.0
2014-10-10 09:30:00,130.84,130.84,129.43,130.63,74400.0,97.3568,97.3568,96.3076,97.2005,74400.0
2014-10-10 09:40:00,130.69,131.08,130.26,130.94,45900.0,97.2452,97.5354,96.9252,97.4312,45900.0
2014-10-10 09:50:00,130.9,131.13,130.2,130.34,41700.0,97.4014,97.5726,96.8806,96.9848,41700.0
2014-10-10 10:00:00,130.32,130.37,129.51,129.51,39800.0,96.9699,97.0071,96.3672,96.3672,39800.0
2014-10-10 10:10:00,129.58,129.83,129.35,129.46,26800.0,96.4192,96.6053,96.2481,96.33,26800.0
2014-10-10 10:20:00,129.44,129.53,128.34,128.56,93400.0,96.3151,96.382,95.4966,95.6603,93400.0
2014-10-10 10:30:00,128.52,129.21,128.22,128.93,160600.0,95.6305,96.1439,95.4073,95.9356,160600.0
2014-10-10 10:40:00,128.93,129.0,128.6,128.7,80500.0,95.9356,95.9877,95.69,95.7644,80500.0
2014-10-10 10:50:00,128.71,128.89,128.51,128.57,59000.0,95.7719,95.9058,95.6231,95.6677,59000.0
2014-10-10 11:00:00,128.57,129.28,128.57,129.14,82200.0,95.6677,96.196,95.6677,96.0918,82200.0
2014-10-10 11:10:00,129.14,129.2,128.56,128.77,74300.0,96.0918,96.1365,95.6603,95.8165,74300.0
2014-10-10 11:20:00,128.78,128.93,128.52,128.6,32400.0,95.824,95.9356,95.6305,95.69,32400.0
2014-10-10 11:30:00,128.57,128.75,128.53,128.68,40600.0,95.6677,95.8017,95.638,95.7496,40600.0
2014-10-10 11:40:00,128.69,128.9,128.46,128.86,46900.0,95.757,95.9133,95.5859,95.8835,46900.0
2014-10-10 11:50:00,128.9,129.36,128.68,129.25,94600.0,95.9133,96.2555,95.7496,96.1737,94600.0
2014-10-10 12:00:00,129.24,129.89,129.24,129.73,76500.0,96.1663,96.6499,96.1663,96.5309,76500.0
2014-10-10 12:10:00,129.77,130.23,129.73,129.97,38200.0,96.5606,96.9029,96.5309,96.7094,38200.0
2014-10-10 12:20:00,129.83,130.15,129.77,129.87,33400.0,96.6053,96.8434,96.5606,96.635,33400.0
2014-10-10 12:30:00,129.9,130.43,129.84,129.86,37300.0,96.6574,97.0517,96.6127,96.6276,37300.0
2014-10-10 12:40:00,129.91,130.32,129.89,130.22,21600.0,96.6648,96.9699,96.6499,96.8955,21600.0
2014-10-10 12:50:00,130.22,130.24,129.63,129.69,15200.0,96.8955,96.9103,96.4565,96.5011,15200.0
2014-10-10 13:00:00,129.69,129.95,129.56,129.66,22500.0,96.5011,96.6946,96.4044,96.4788,22500.0
2014-10-10 13:10:00,129.66,129.72,129.22,129.27,11400.0,96.4788,96.5234,96.1514,96.1886,11400.0
2014-10-10 13:20:00,129.23,129.31,129.01,129.13,17800.0,96.1588,96.2183,95.9951,96.0844,17800.0
2014-10-10 13:30:00,129.15,129.68,129.11,129.62,15100.0,96.0993,96.4937,96.0695,96.449,15100.0
2014-10-10 13:40:00,129.63,129.72,129.34,129.49,15600.0,96.4565,96.5234,96.2407,96.3523,15600.0
2014-10-10 13:50:00,129.52,129.64,129.35,129.42,25100.0,96.3746,96.4639,96.2481,96.3002,25100.0
2014-10-10 14:00:00,129.43,129.64,129.34,129.46,15000.0,96.3076,96.4639,96.2407,96.33,15000.0
2014-10-10 14:10:00,129.37,129.42,129.04,129.04,30200.0,96.263,96.3002,96.0174,96.0174,30200.0
2014-10-10 14:20:00,129.1,129.25,128.94,129.05,32100.0,96.0621,96.1737,95.943,96.0249,32100.0
2014-10-10 14:30:00,129.06,129.16,128.79,128.84,39000.0,96.0323,96.1067,95.8314,95.8686,39000.0
2014-10-10 14:40:00,128.88,128.93,128.62,128.89,39900.0,95.8984,95.9356,95.7049,95.9058,39900.0
2014-10-10 14:50:00,128.88,129.02,128.69,128.75,45600.0,95.8984,96.0026,95.757,95.8017,45600.0
2014-10-10 15:00:00,128.75,128.88,128.42,128.43,32000.0,95.8017,95.8984,95.5561,95.5635,32000.0
2014-10-10 15:10:00,128.43,128.58,128.06,128.25,71700.0,95.5635,95.6752,95.2882,95.4296,71700.0
2014-10-10 15:20:00,128.23,128.27,128.01,128.14,54400.0,95.4147,95.4445,95.251,95.3478,54400.0
2014-10-10 15:30:00,128.15,128.28,127.78,128.03,96000.0,95.3552,95.4519,95.0799,95.2659,96000.0
2014-10-10 15:40:00,128.04,128.07,127.5,127.54,86500.0,95.2733,95.2957,94.8715,94.9013,86500.0
2014-10-10 15:50:00,127.53,127.58,127.36,127.39,158400.0,94.8939,94.9311,94.7674,94.7897,158400.0
2014-10-13 09:30:00,127.61,128.49,127.56,128.33,47000.0,94.9534,95.6082,94.9162,95.4891,47000.0
2014-10-13 09:40:00,128.42,128.53,126.72,126.74,40600.0,95.5561,95.638,94.2911,94.306,40600.0
2014-10-13 09:50:00,126.72,126.72,125.89,126.34,60100.0,94.2911,94.2911,93.6736,94.0084,60100.0
2014-10-13 10:00:00,126.45,127.0,126.32,126.52,49900.0,94.0902,94.4995,93.9935,94.1423,49900.0
2014-10-13 10:10:00,126.43,126.79,126.05,126.1,34500.0,94.0754,94.3432,93.7926,93.8298,34500.0
2014-10-13 10:20:00,126.13,126.49,125.62,125.62,50300.0,93.8521,94.12,93.4726,93.4726,50300.0
2014-10-13 10:30:00,125.7,126.48,125.69,126.09,63100.0,93.5322,94.1126,93.5247,93.8224,63100.0
2014-10-13 10:40:00,126.07,126.3,125.71,125.98,89000.0,93.8075,93.9786,93.5396,93.7405,89000.0
2014-10-13 10:50:00,125.98,126.9,125.98,126.49,52800.0,93.7405,94.4251,93.7405,94.12,52800.0
2014-10-13 11:00:00,126.45,127.01,126.28,126.6,34900.0,94.0902,94.5069,93.9637,94.2019,34900.0
2014-10-13 11:10:00,126.57,126.57,125.68,125.73,19900.0,94.1795,94.1795,93.5173,93.5545,19900.0
2014-10-13 11:20:00,125.75,126.28,125.75,125.96,20300.0,93.5694,93.9637,93.5694,93.7256,20300.0
2014-10-13 11:30:00,125.99,126.4,125.96,126.02,29600.0,93.748,94.053,93.7256,93.7703,29600.0
2014-10-13 11:40:00,126.02,126.64,125.99,126.52,54900.0,93.7703,94.2316,93.748,94.1423,54900.0
2014-10-13 11:50:00,126.55,126.85,126.36,126.49,51500.0,94.1647,94.3879,94.0233,94.12,51500.0
2014-10-13 12:00:00,126.48,126.75,126.3,126.36,55500.0,94.1126,94.3135,93.9786,94.0233,55500.0
2014-10-13 12:10:00,126.36,126.78,126.3,126.65,23900.0,94.0233,94.3358,93.9786,94.2391,23900.0
2014-10-13 12:20:00,126.62,127.1,126.42,127.1,60500.0,94.2167,94.5739,94.0679,94.5739,60500.0
2014-10-13 12:30:00,127.17,127.51,127.07,127.26,37100.0,94.626,94.879,94.5516,94.693,37100.0
2014-10-13 12:40:00,127.23,127.61,127.05,127.05,24200.0,94.6706,94.9534,94.5367,94.5367,24200.0
2014-10-13 12:50:00,127.07,127.23,126.94,126.98,25500.0,94.5516,94.6706,94.4548,94.4846,25500.0
2014-10-13 13:00:00,127.0,127.34,126.98,127.13,40800.0,94.4995,94.7525,94.4846,94.5962,40800.0
2014-10-13 13:10:00,127.16,127.17,126.67,126.75,35700.0,94.6185,94.626,94.2539,94.3135,35700.0
2014-10-13 13:20:00,126.74,127.03,126.65,127.03,34400.0,94.306,94.5218,94.2391,94.5218,34400.0
2014-10-13 13:30:00,127.03,127.13,126.79,126.95,27400.0,94.5218,94.5962,94.3432,94.4623,27400.0
2014-10-13 13:40:00,126.99,126.99,126.54,126.62,29100.0,94.4921,94.4921,94.1572,94.2167,29100.0
2014-10-13 13:50:00,126.63,126.78,126.37,126.56,21800.0,94.2242,94.3358,94.0307,94.1721,21800.0
2014-10-13 14:00:00,126.66,127.02,126.42,127.02,36100.0,94.2465,94.5144,94.0679,94.5144,36100.0
2014-10-13 14:10:00,127.06,127.06,126.57,126.67,26400.0,94.5441,94.5441,94.1795,94.2539,26400.0
2014-10-13 14:20:00,126.6,126.9,126.6,126.87,28300.0,94.2019,94.4251,94.2019,94.4028,28300.0
2014-10-13 14:30:00,126.88,126.91,126.56,126.66,29300.0,94.4102,94.4325,94.1721,94.2465,29300.0
2014-10-13 14:40:00,126.59,126.65,126.34,126.48,25900.0,94.1944,94.2391,94.0084,94.1126,25900.0
2014-10-13 14:50:00,126.48,126.69,126.26,126.31,31400.0,94.1126,94.2688,93.9489,93.9861,31400.0
2014-10-13 15:00:00,126.33,126.5,126.11,126.12,30500.0,94.001,94.1274,93.8373,93.8447,30500.0
2014-10-13 15:10:00,126.11,126.31,125.96,126.01,38200.0,93.8373,93.9861,93.7256,93.7628,38200.0
2014-10-13 15:20:00,125.99,126.06,125.79,125.84,44800.0,93.748,93.8,93.5991,93.6363,44800.0
2014-10-13 15:30:00,125.85,125.87,125.04,125.14,76900.0,93.6438,93.6587,93.0411,93.1155,76900.0
2014-10-13 15:40:00,125.13,125.42,124.87,125.11,100900.0,93.108,93.3238,92.9146,93.0932,100900.0
2014-10-13 15:50:00,125.07,125.19,124.74,124.95,120700.0,93.0634,93.1527,92.8178,92.9741,120700.0
2014-10-14 09:30:00,126.01,127.26,125.69,126.95,56900.0,93.7628,94.693,93.5247,94.4623,56900.0
2014-10-14 09:40:00,126.95,127.25,126.62,126.76,57200.0,94.4623,94.6855,94.2167,94.3209,57200.0
2014-10-14 09:50:00,126.85,126.88,125.83,126.15,60000.0,94.3879,94.4102,93.6289,93.867,60000.0
2014-10-14 10:00:00,126.08,127.09,125.9,127.09,70900.0,93.8149,94.5665,93.681,94.5665,70900.0
2014-10-14 10:10:00,127.14,127.2,126.64,126.64,25000.0,94.6037,94.6483,94.2316,94.2316,25000.0
2014-10-14 10:20:00,126.67,127.1,126.51,126.93,26700.0,94.2539,94.5739,94.1349,94.4474,26700.0
2014-10-14 10:30:00,126.98,127.31,126.82,127.27,23100.0,94.4846,94.7302,94.3656,94.7004,23100.0
2014-10-14 10:40:00,127.34,127.56,126.94,127.56,28900.0,94.7525,94.9162,94.4548,94.9162,28900.0
2014-10-14 10:50:00,127.61,128.09,127.49,127.64,23900.0,94.9534,95.3106,94.8641,94.9757,23900.0
2014-10-14 11:00:00,127.61,127.82,127.51,127.68,21000.0,94.9534,95.1096,94.879,95.0055,21000.0
2014-10-14 11:10:00,127.69,128.19,127.66,128.15,29100.0,95.0129,95.385,94.9906,95.3552,29100.0
2014-10-14 11:20:00,128.08,128.3,127.97,128.09,73100.0,95.3031,95.4668,95.2213,95.3106,73100.0
2014-10-14 11:30:00,128.17,128.87,128.16,128.82,46800.0,95.3701,95.8909,95.3626,95.8537,46800.0
2014-10-14 11:40:00,128.86,129.32,128.86,129.26,33900.0,95.8835,96.2258,95.8835,96.1811,33900.0
2014-10-14 11:50:00,129.18,129.27,129.02,129.13,22400.0,96.1216,96.1886,96.0026,96.0844,22400.0
2014-10-14 12:00:00,129.19,129.41,128.97,129.3,15500.0,96.1291,96.2928,95.9654,96.2109,15500.0
2014-10-14 12:10:00,129.25,129.32,128.91,128.98,19500.0,96.1737,96.2258,95.9207,95.9728,19500.0
2014-10-14 12:20:00,128.93,129.05,128.5,128.68,13200.0,95.9356,96.0249,95.6156,95.7496,13200.0
2014-10-14 12:30:00,128.62,128.69,128.43,128.58,15800.0,95.7049,95.757,95.5635,95.6752,15800.0
2014-10-14 12:40:00,128.52,128.81,128.43,128.8,13800.0,95.6305,95.8463,95.5635,95.8389,13800.0
2014-10-14 12:50:00,128.75,128.78,128.46,128.56,28100.0,95.8017,95.824,95.5859,95.6603,28100.0
2014-10-14 13:00:00,128.59,128.74,128.39,128.64,11000.0,95.6826,95.7942,95.5338,95.7198,11000.0
2014-10-14 13:10:00,128.54,128.85,128.54,128.67,16600.0,95.6454,95.8761,95.6454,95.7421,16600.0
2014-10-14 13:20:00,128.68,128.68,128.19,128.31,16200.0,95.7496,95.7496,95.385,95.4743,16200.0
2014-10-14 13:30:00,128.31,128.49,128.17,128.3,16800.0,95.4743,95.6082,95.3701,95.4668,16800.0
2014-10-14 13:40:00,128.3,128.42,128.06,128.34,14300.0,95.4668,95.5561,95.2882,95.4966,14300.0
2014-10-14 13:50:00,128.39,128.42,128.05,128.33,14500.0,95.5338,95.5561,95.2808,95.4891,14500.0
2014-10-14 14:00:00,128.33,128.6,128.25,128.32,15500.0,95.4891,95.69,95.4296,95.4817,15500.0
2014-10-14 14:10:00,128.36,128.68,128.33,128.51,49500.0,95.5115,95.7496,95.4891,95.6231,49500.0
2014-10-14 14:20:00,128.55,128.65,128.07,128.17,18600.0,95.6528,95.7272,95.2957,95.3701,18600.0
2014-10-14 14:30:00,128.17,128.31,127.75,128.06,50100.0,95.3701,95.4743,95.0576,95.2882,50100.0
2014-10-14 14:40:00,128.09,128.44,128.05,128.42,23200.0,95.3106,95.571,95.2808,95.5561,23200.0
2014-10-14 14:50:00,128.42,128.42,127.9,128.08,23600.0,95.5561,95.5561,95.1692,95.3031,23600.0
2014-10-14 15:00:00,128.08,128.23,127.45,127.56,54400.0,95.3031,95.4147,94.8343,94.9162,54400.0
2014-10-14 15:10:00,127.66,127.84,127.49,127.56,44000.0,94.9906,95.1245,94.8641,94.9162,44000.0
2014-10-14 15:20:00,127.56,127.72,127.06,127.66,38700.0,94.9162,95.0352,94.5441,94.9906,38700.0
2014-10-14 15:30:00,127.61,127.9,127.22,127.9,57100.0,94.9534,95.1692,94.6632,95.1692,57100.0
2014-10-14 15:40:00,127.95,128.06,127.5,127.65,40700.0,95.2064,95.2882,94.8715,94.9832,40700.0
2014-10-14 15:50:00,127.62,127.85,127.37,127.51,73200.0,94.9608,95.132,94.7748,94.879,73200.0
2014-10-15 09:30:00,126.04,126.05,124.3,124.4,81200.0,93.7852,93.7926,92.4904,92.5649,81200.0
2014-10-15 09:40:00,124.39,126.58,124.37,126.56,56800.0,92.5574,94.187,92.5425,94.1721,56800.0
2014-10-15 09:50:00,126.43,127.32,126.29,126.96,34200.0,94.0754,94.7376,93.9712,94.4697,34200.0
2014-10-15 10:00:00,126.93,127.75,126.83,127.09,25900.0,94.4474,95.0576,94.373,94.5665,25900.0
2014-10-15 10:10:00,127.08,127.55,126.78,127.01,17500.0,94.559,94.9087,94.3358,94.5069,17500.0
2014-10-15 10:20:00,126.98,127.5,126.79,126.86,26400.0,94.4846,94.8715,94.3432,94.3953,26400.0
2014-10-15 10:30:00,126.93,126.97,126.16,126.56,31200.0,94.4474,94.4772,93.8745,94.1721,31200.0
2014-10-15 10:40:00,126.62,126.79,125.82,126.15,31100.0,94.2167,94.3432,93.6215,93.867,31100.0
2014-10-15 10:50:00,126.15,126.58,126.13,126.38,21500.0,93.867,94.187,93.8521,94.0382,21500.0
2014-10-15 11:00:00,126.44,126.88,126.03,126.88,18100.0,94.0828,94.4102,93.7777,94.4102,18100.0
2014-10-15 11:10:00,126.96,126.96,126.03,126.12,19800.0,94.4697,94.4697,93.7777,93.8447,19800.0
2014-10-15 11:20:00,126.08,126.13,125.31,125.55,35100.0,93.8149,93.8521,93.242,93.4206,35100.0
2014-10-15 11:30:00,125.6,125.9,125.24,125.65,24600.0,93.4578,93.681,93.1899,93.495,24600.0
2014-10-15 11:40:00,125.65,125.77,125.23,125.32,36600.0,93.495,93.5843,93.1825,93.2494,36600.0
2014-10-15 11:50:00,125.3,125.78,125.16,125.78,23400.0,93.2345,93.5917,93.1304,93.5917,23400.0
2014-10-15 12:00:00,125.74,125.74,125.14,125.33,48500.0,93.5619,93.5619,93.1155,93.2569,48500.0
2014-10-15 12:10:00,125.27,125.44,124.95,125.03,48600.0,93.2122,93.3387,92.9741,93.0336,48600.0
2014-10-15 12:20:00,125.05,125.42,125.0,125.22,45300.0,93.0485,93.3238,93.0113,93.175,45300.0
2014-10-15 12:30:00,125.27,125.5,125.1,125.19,18700.0,93.2122,93.3834,93.0857,93.1527,18700.0
2014-10-15 12:40:00,125.24,125.45,124.93,125.23,37100.0,93.1899,93.3462,92.9592,93.1825,37100.0
2014-10-15 12:50:00,125.23,125.48,124.93,125.18,32400.0,93.1825,93.3685,92.9592,93.1452,32400.0
2014-10-15 13:00:00,125.2,125.56,125.05,125.42,33600.0,93.1601,93.428,93.0485,93.3238,33600.0
2014-10-15 13:10:00,125.45,125.45,124.98,125.17,45000.0,93.3462,93.3462,92.9964,93.1378,45000.0
2014-10-15 13:20:00,125.07,125.33,124.9,125.15,69900.0,93.0634,93.2569,92.9369,93.1229,69900.0
2014-10-15 13:30:00,125.11,125.4,124.91,125.34,34000.0,93.0932,93.3089,92.9443,93.2643,34000.0
2014-10-15 13:40:00,125.26,126.39,125.09,126.29,68400.0,93.2048,94.0456,93.0783,93.9712,68400.0
2014-10-15 13:50:00,126.39,126.44,126.07,126.12,27100.0,94.0456,94.0828,93.8075,93.8447,27100.0
2014-10-15 14:00:00,126.15,126.23,125.7,126.05,43300.0,93.867,93.9265,93.5322,93.7926,43300.0
2014-10-15 14:10:00,126.1,127.03,126.1,126.88,33300.0,93.8298,94.5218,93.8298,94.4102,33300.0
2014-10-15 14:20:00,126.83,126.97,126.16,126.46,36000.0,94.373,94.4772,93.8745,94.0977,36000.0
2014-10-15 14:30:00,126.47,127.27,126.41,127.27,26400.0,94.1051,94.7004,94.0605,94.7004,26400.0
2014-10-15 14:40:00,127.35,127.41,126.84,127.17,30600.0,94.7599,94.8046,94.3804,94.626,30600.0
2014-10-15 14:50:00,127.27,127.68,127.18,127.46,42600.0,94.7004,95.0055,94.6334,94.8418,42600.0
2014-10-15 15:00:00,127.53,127.86,127.28,127.81,53800.0,94.8939,95.1394,94.7078,95.1022,53800.0
2014-10-15 15:10:00,127.76,128.2,127.27,127.53,74200.0,95.065,95.3924,94.7004,94.8939,74200.0
2014-10-15 15:20:00,127.53,128.67,127.35,128.61,57700.0,94.8939,95.7421,94.7599,95.6975,57700.0
2014-10-15 15:30:00,128.61,129.0,128.21,128.85,60500.0,95.6975,95.9877,95.3998,95.8761,60500.0
2014-10-15 15:40:00,128.91,129.23,128.48,128.59,104900.0,95.9207,96.1588,95.6007,95.6826,104900.0
2014-10-15 15:50:00,128.67,128.8,128.34,128.46,108600.0,95.7421,95.8389,95.4966,95.5859,108600.0
2014-10-16 09:30:00,126.19,128.81,125.91,128.81,83000.0,93.8968,95.8463,93.6884,95.8463,83000.0
2014-10-16 09:40:00,128.81,129.07,128.29,129.03,59900.0,95.8463,96.0398,95.4594,96.01,59900.0
2014-10-16 09:50:00,129.03,129.66,129.03,129.55,92400.0,96.01,96.4788,96.01,96.3969,92400.0
2014-10-16 10:00:00,129.64,129.78,128.56,129.35,59700.0,96.4639,96.5681,95.6603,96.2481,59700.0
2014-10-16 10:10:00,129.26,129.33,128.46,128.91,39400.0,96.1811,96.2332,95.5859,95.9207,39400.0
2014-10-16 10:20:00,129.03,130.42,128.78,129.5,79400.0,96.01,97.0443,95.824,96.3597,79400.0
2014-10-16 10:30:00,129.46,130.12,129.26,129.88,49600.0,96.33,96.8211,96.1811,96.6425,49600.0
2014-10-16 10:40:00,129.92,131.3,129.63,131.08,72500.0,96.6722,97.6991,96.4565,97.5354,72500.0
2014-10-16 10:50:00,130.99,131.43,130.68,130.9,38200.0,97.4684,97.7958,97.2377,97.4014,38200.0
2014-10-16 11:00:00,130.86,130.86,130.29,130.6,33900.0,97.3717,97.3717,96.9476,97.1782,33900.0
2014-10-16 11:10:00,130.63,131.2,130.48,131.07,28300.0,97.2005,97.6247,97.0889,97.5279,28300.0
2014-10-16 11:20:00,131.08,131.56,131.04,131.51,35300.0,97.5354,97.8925,97.5056,97.8553,35300.0
2014-10-16 11:30:00,131.5,131.69,130.96,131.08,35900.0,97.8479,97.9893,97.4461,97.5354,35900.0
2014-10-16 11:40:00,131.02,131.25,130.48,130.48,20100.0,97.4907,97.6619,97.0889,97.0889,20100.0
2014-10-16 11:50:00,130.64,130.75,129.98,130.18,27200.0,97.208,97.2898,96.7169,96.8657,27200.0
2014-10-16 12:00:00,130.17,130.63,129.86,130.59,26900.0,96.8583,97.2005,96.6276,97.1708,26900.0
2014-10-16 12:10:00,130.51,130.64,130.12,130.53,23500.0,97.1113,97.208,96.8211,97.1261,23500.0
2014-10-16 12:20:00,130.59,130.78,129.85,130.16,30000.0,97.1708,97.3122,96.6202,96.8508,30000.0
2014-10-16 12:30:00,130.19,130.37,130.01,130.26,25000.0,96.8731,97.0071,96.7392,96.9252,25000.0
2014-10-16 12:40:00,130.28,130.7,130.22,130.7,27100.0,96.9401,97.2526,96.8955,97.2526,27100.0
2014-10-16 12:50:00,130.72,130.99,130.66,130.77,21800.0,97.2675,97.4684,97.2229,97.3047,21800.0
2014-10-16 13:00:00,130.8,131.39,130.8,131.28,33400.0,97.327,97.7661,97.327,97.6842,33400.0
2014-10-16 13:10:00,131.22,131.41,131.0,131.41,26900.0,97.6396,97.7809,97.4759,97.7809,26900.0
2014-10-16 13:20:00,131.42,131.69,131.11,131.44,36400.0,97.7884,97.9893,97.5577,97.8033,36400.0
2014-10-16 13:30:00,131.38,131.96,131.38,131.89,46400.0,97.7586,98.1902,97.7586,98.1381,46400.0
2014-10-16 13:40:00,131.83,131.97,131.54,131.72,27300.0,98.0935,98.1976,97.8777,98.0116,27300.0
2014-10-16 13:50:00,131.72,131.72,131.04,131.17,29700.0,98.0116,98.0116,97.5056,97.6024,29700.0
2014-10-16 14:00:00,131.13,131.61,131.03,131.56,23500.0,97.5726,97.9298,97.4982,97.8925,23500.0
2014-10-16 14:10:00,131.52,131.53,131.06,131.06,20500.0,97.8628,97.8702,97.5205,97.5205,20500.0
2014-10-16 14:20:00,131.04,131.1,130.79,131.04,47500.0,97.5056,97.5503,97.3196,97.5056,47500.0
2014-10-16 14:30:00,131.08,131.27,130.94,131.09,33300.0,97.5354,97.6768,97.4312,97.5428,33300.0
2014-10-16 14:40:00,131.07,131.07,130.39,130.44,24800.0,97.5279,97.5279,97.022,97.0592,24800.0
2014-10-16 14:50:00,130.41,130.92,130.41,130.65,31200.0,97.0368,97.4163,97.0368,97.2154,31200.0
2014-10-16 15:00:00,130.63,130.9,130.35,130.63,33800.0,97.2005,97.4014,96.9922,97.2005,33800.0
2014-10-16 15:10:00,130.59,131.13,130.53,130.76,39000.0,97.1708,97.5726,97.1261,97.2973,39000.0
2014-10-16 15:20:00,130.79,130.97,130.66,130.97,46600.0,97.3196,97.4535,97.2229,97.4535,46600.0
2014-10-16 15:30:00,130.94,131.01,130.46,130.52,46500.0,97.4312,97.4833,97.074,97.1187,46500.0
2014-10-16 15:40:00,130.49,130.93,130.49,130.77,79100.0,97.0964,97.4238,97.0964,97.3047,79100.0
2014-10-16 15:50:00,130.78,131.15,130.35,130.53,173600.0,97.3122,97.5875,96.9922,97.1261,173600.0
2014-10-17 09:30:00,132.01,132.99,131.5,131.64,118800.0,98.2274,98.9566,97.8479,97.9521,118800.0
2014-10-17 09:40:00,131.51,132.18,131.13,131.46,46900.0,97.8553,98.3539,97.5726,97.8181,46900.0
2014-10-17 09:50:00,131.58,131.91,131.5,131.67,55600.0,97.9074,98.153,97.8479,97.9744,55600.0
2014-10-17 10:00:00,131.71,132.02,131.37,131.69,84900.0,98.0042,98.2348,97.7512,97.9893,84900.0
2014-10-17 10:10:00,131.71,132.03,131.59,131.75,43900.0,98.0042,98.2423,97.9149,98.0339,43900.0
2014-10-17 10:20:00,131.79,131.84,131.45,131.75,75600.0,98.0637,98.1009,97.8107,98.0339,75600.0
2014-10-17 10:30:00,131.76,131.86,131.3,131.3,58500.0,98.0414,98.1158,97.6991,97.6991,58500.0
2014-10-17 10:40:00,131.29,131.58,131.24,131.33,38100.0,97.6916,97.9074,97.6544,97.7214,38100.0
2014-10-17 10:50:00,131.32,131.66,131.21,131.47,35400.0,97.714,97.967,97.6321,97.8256,35400.0
2014-10-17 11:00:00,131.44,131.99,131.4,131.96,31600.0,97.8033,98.2125,97.7735,98.1902,31600.0
2014-10-17 11:10:00,131.94,132.19,131.85,131.94,25300.0,98.1753,98.3613,98.1083,98.1753,25300.0
2014-10-17 11:20:00,131.96,132.09,131.84,131.89,17900.0,98.1902,98.2869,98.1009,98.1381,17900.0
2014-10-17 11:30:00,131.83,132.22,131.76,132.16,25900.0,98.0935,98.3836,98.0414,98.339,25900.0
2014-10-17 11:40:00,132.22,132.24,132.05,132.08,29400.0,98.3836,98.3985,98.2572,98.2795,29400.0
2014-10-17 11:50:00,132.06,132.06,131.51,131.66,46500.0,98.2646,98.2646,97.8553,97.967,46500.0
2014-10-17 12:00:00,131.59,131.8,131.53,131.75,40000.0,97.9149,98.0711,97.8702,98.0339,40000.0
2014-10-17 12:10:00,131.72,131.72,131.21,131.28,27800.0,98.0116,98.0116,97.6321,97.6842,27800.0
2014-10-17 12:20:00,131.23,131.39,131.14,131.36,38000.0,97.647,97.7661,97.58,97.7437,38000.0
2014-10-17 12:30:00,131.39,131.52,131.21,131.26,29400.0,97.7661,97.8628,97.6321,97.6693,29400.0
2014-10-17 12:40:00,131.24,131.37,131.05,131.23,32100.0,97.6544,97.7512,97.5131,97.647,32100.0
2014-10-17 12:50:00,131.2,131.35,131.07,131.31,24600.0,97.6247,97.7363,97.5279,97.7065,24600.0
2014-10-17 13:00:00,131.29,131.4,130.97,130.97,28000.0,97.6916,97.7735,97.4535,97.4535,28000.0
2014-10-17 13:10:00,130.92,131.16,130.77,131.08,48900.0,97.4163,97.5949,97.3047,97.5354,48900.0
2014-10-17 13:20:00,131.06,131.07,130.68,130.81,44200.0,97.5205,97.5279,97.2377,97.3345,44200.0
2014-10-17 13:30:00,130.79,131.06,130.65,130.95,26300.0,97.3196,97.5205,97.2154,97.4387,26300.0
2014-10-17 13:40:00,130.97,131.07,130.75,130.82,18800.0,97.4535,97.5279,97.2898,97.3419,18800.0
2014-10-17 13:50:00,130.82,130.99,130.59,130.81,26800.0,97.3419,97.4684,97.1708,97.3345,26800.0
2014-10-17 14:00:00,130.78,130.78,130.09,130.22,44500.0,97.3122,97.3122,96.7987,96.8955,44500.0
2014-10-17 14:10:00,130.28,130.52,130.25,130.28,39200.0,96.9401,97.1187,96.9178,96.9401,39200.0
2014-10-17 14:20:00,130.31,130.59,130.18,130.37,32600.0,96.9624,97.1708,96.8657,97.0071,32600.0
2014-10-17 14:30:00,130.4,130.62,130.33,130.34,35400.0,97.0294,97.1931,96.9773,96.9848,35400.0
2014-10-17 14:40:00,130.34,130.68,130.34,130.5,33700.0,96.9848,97.2377,96.9848,97.1038,33700.0
2014-10-17 14:50:00,130.5,130.6,130.4,130.53,34900.0,97.1038,97.1782,97.0294,97.1261,34900.0
2014-10-17 15:00:00,130.53,130.54,130.06,130.4,36200.0,97.1261,97.1336,96.7764,97.0294,36200.0
2014-10-17 15:10:00,130.38,130.88,130.38,130.72,50300.0,97.0145,97.3866,97.0145,97.2675,50300.0
2014-10-17 15:20:00,130.74,130.92,130.64,130.88,48100.0,97.2824,97.4163,97.208,97.3866,48100.0
2014-10-17 15:30:00,130.91,131.08,130.6,130.72,41200.0,97.4089,97.5354,97.1782,97.2675,41200.0
2014-10-17 15:40:00,130.74,130.86,130.57,130.64,77100.0,97.2824,97.3717,97.1559,97.208,77100.0
2014-10-17 15:50:00,130.6,130.78,130.5,130.54,133200.0,97.1782,97.3122,97.1038,97.1336,133200.0
2014-10-20 09:30:00,129.97,130.79,129.76,130.64,32800.0,96.7094,97.3196,96.5532,97.208,32800.0
2014-10-20 09:40:00,130.66,130.7,129.83,129.96,21300.0,97.2229,97.2526,96.6053,96.702,21300.0
2014-10-20 09:50:00,129.88,130.19,129.58,129.99,16600.0,96.6425,96.8731,96.4192,96.7243,16600.0
2014-10-20 10:00:00,130.08,130.18,129.78,129.84,12100.0,96.7913,96.8657,96.5681,96.6127,12100.0
2014-10-20 10:10:00,130.03,130.22,129.71,129.83,15800.0,96.7541,96.8955,96.516,96.6053,15800.0
2014-10-20 10:20:00,129.86,130.51,129.83,130.16,11500.0,96.6276,97.1113,96.6053,96.8508,11500.0
2014-10-20 10:30:00,130.1,130.41,130.03,130.1,21800.0,96.8062,97.0368,96.7541,96.8062,21800.0
2014-10-20 10:40:00,130.17,130.42,130.04,130.35,21900.0,96.8583,97.0443,96.7615,96.9922,21900.0
2014-10-20 10:50:00,130.27,130.29,129.99,130.06,16400.0,96.9327,96.9476,96.7243,96.7764,16400.0
2014-10-20 11:00:00,130.06,130.19,129.86,130.16,15200.0,96.7764,96.8731,96.6276,96.8508,15200.0
2014-10-20 11:10:00,130.13,130.42,129.87,130.32,14600.0,96.8285,97.0443,96.635,96.9699,14600.0
2014-10-20 11:20:00,130.36,130.51,130.06,130.06,17000.0,96.9996,97.1113,96.7764,96.7764,17000.0
2014-10-20 11:30:00,130.06,130.21,129.83,130.09,19600.0,96.7764,96.888,96.6053,96.7987,19600.0
2014-10-20 11:40:00,130.08,130.2,129.95,130.03,10900.0,96.7913,96.8806,96.6946,96.7541,10900.0
2014-10-20 11:50:00,130.05,130.14,129.81,130.08,21600.0,96.769,96.8359,96.5904,96.7913,21600.0
2014-10-20 12:00:00,130.13,130.41,130.03,130.29,43300.0,96.8285,97.0368,96.7541,96.9476,43300.0
2014-10-20 12:10:00,130.26,130.4,130.26,130.32,14900.0,96.9252,97.0294,96.9252,96.9699,14900.0
2014-10-20 12:20:00,130.31,130.41,130.21,130.38,22100.0,96.9624,97.0368,96.888,97.0145,22100.0
2014-10-20 12:30:00,130.36,130.47,130.25,130.28,32700.0,96.9996,97.0815,96.9178,96.9401,32700.0
2014-10-20 12:40:00,130.27,130.4,130.18,130.23,13200.0,96.9327,97.0294,96.8657,96.9029,13200.0
2014-10-20 12:50:00,130.21,130.26,129.93,129.95,18100.0,96.888,96.9252,96.6797,96.6946,18100.0
2014-10-20 13:00:00,129.94,130.15,129.87,130.15,12300.0,96.6871,96.8434,96.635,96.8434,12300.0
2014-10-20 13:10:00,130.11,130.39,130.09,130.33,14400.0,96.8136,97.022,96.7987,96.9773,14400.0
2014-10-20 13:20:00,130.34,130.49,130.25,130.44,9200.0,96.9848,97.0964,96.9178,97.0592,9200.0
2014-10-20 13:30:00,130.43,130.43,130.33,130.34,13700.0,97.0517,97.0517,96.9773,96.9848,13700.0
2014-10-20 13:40:00,130.36,130.39,130.22,130.26,14300.0,96.9996,97.022,96.8955,96.9252,14300.0
2014-10-20 13:50:00,130.27,130.4,130.25,130.25,11100.0,96.9327,97.0294,96.9178,96.9178,11100.0
2014-10-20 14:00:00,130.23,130.61,130.23,130.43,15800.0,96.9029,97.1857,96.9029,97.0517,15800.0
2014-10-20 14:10:00,130.44,130.64,130.33,130.33,15100.0,97.0592,97.208,96.9773,96.9773,15100.0
2014-10-20 14:20:00,130.31,130.43,130.3,130.43,13600.0,96.9624,97.0517,96.955,97.0517,13600.0
2014-10-20 14:30:00,130.4,130.49,130.32,130.46,12100.0,97.0294,97.0964,96.9699,97.074,12100.0
2014-10-20 14:40:00,130.44,130.6,130.42,130.59,12300.0,97.0592,97.1782,97.0443,97.1708,12300.0
2014-10-20 14:50:00,130.55,130.73,130.51,130.73,32400.0,97.141,97.275,97.1113,97.275,32400.0
2014-10-20 15:00:00,130.71,130.9,130.71,130.82,21100.0,97.2601,97.4014,97.2601,97.3419,21100.0
2014-10-20 15:10:00,130.84,130.85,130.72,130.73,19500.0,97.3568,97.3642,97.2675,97.275,19500.0
2014-10-20 15:20:00,130.72,130.72,130.33,130.37,40500.0,97.2675,97.2675,96.9773,97.0071,40500.0
2014-10-20 15:30:00,130.36,130.63,130.36,130.53,32700.0,96.9996,97.2005,96.9996,97.1261,32700.0
2014-10-20 15:40:00,130.53,130.75,130.53,130.68,36600.0,97.1261,97.2898,97.1261,97.2377,36600.0
2014-10-20 15:50:00,130.69,130.86,130.66,130.86,94700.0,97.2452,97.3717,97.2229,97.3717,94700.0
2014-10-21 09:30:00,132.49,133.34,132.46,132.77,41100.0,98.5846,99.217,98.5622,98.7929,41100.0
2014-10-21 09:40:00,132.55,133.77,132.55,133.49,25800.0,98.6292,99.537,98.6292,99.3286,25800.0
2014-10-21 09:50:00,133.42,133.89,133.42,133.65,17700.0,99.2766,99.6263,99.2766,99.4477,17700.0
2014-10-21 10:00:00,133.64,133.75,133.32,133.5,37300.0,99.4403,99.5221,99.2021,99.3361,37300.0
2014-10-21 10:10:00,133.46,133.66,133.27,133.46,24400.0,99.3063,99.4551,99.1649,99.3063,24400.0
2014-10-21 10:20:00,133.48,133.65,133.3,133.44,29800.0,99.3212,99.4477,99.1873,99.2914,29800.0
2014-10-21 10:30:00,133.47,133.69,133.41,133.62,19600.0,99.3138,99.4775,99.2691,99.4254,19600.0
2014-10-21 10:40:00,133.62,133.88,133.59,133.83,28800.0,99.4254,99.6188,99.4031,99.5816,28800.0
2014-10-21 10:50:00,133.85,133.87,133.59,133.73,16800.0,99.5965,99.6114,99.4031,99.5072,16800.0
2014-10-21 11:00:00,133.77,133.9,133.71,133.86,13600.0,99.537,99.6337,99.4923,99.604,13600.0
2014-10-21 11:10:00,133.88,133.88,133.63,133.73,12300.0,99.6188,99.6188,99.4328,99.5072,12300.0
2014-10-21 11:20:00,133.72,133.8,133.66,133.79,15000.0,99.4998,99.5593,99.4551,99.5519,15000.0
2014-10-21 11:30:00,133.76,133.96,133.76,133.87,20600.0,99.5295,99.6784,99.5295,99.6114,20600.0
2014-10-21 11:40:00,133.88,134.15,133.88,134.09,39000.0,99.6188,99.8197,99.6188,99.7751,39000.0
2014-10-21 11:50:00,134.09,134.23,134.01,134.21,20900.0,99.7751,99.8793,99.7156,99.8644,20900.0
2014-10-21 12:00:00,134.24,134.32,134.17,134.28,12200.0,99.8867,99.9462,99.8346,99.9165,12200.0
2014-10-21 12:10:00,134.27,134.48,134.27,134.48,17800.0,99.909,100.0653,99.909,100.0653,17800.0
2014-10-21 12:20:00,134.5,134.55,134.3,134.35,11400.0,100.0802,100.1174,99.9314,99.9686,11400.0
2014-10-21 12:30:00,134.37,134.37,134.12,134.12,9900.0,99.9834,99.9834,99.7974,99.7974,9900.0
2014-10-21 12:40:00,134.17,134.23,134.05,134.17,18500.0,99.8346,99.8793,99.7453,99.8346,18500.0
2014-10-21 12:50:00,134.17,134.19,133.98,134.02,23200.0,99.8346,99.8495,99.6932,99.723,23200.0
2014-10-21 13:00:00,133.97,134.2,133.93,134.04,17700.0,99.6858,99.8569,99.656,99.7379,17700.0
2014-10-21 13:10:00,134.05,134.12,134.05,134.09,16100.0,99.7453,99.7974,99.7453,99.7751,16100.0
2014-10-21 13:20:00,134.11,134.27,134.01,134.25,16700.0,99.79,99.909,99.7156,99.8942,16700.0
2014-10-21 13:30:00,134.25,134.52,134.23,134.45,17400.0,99.8942,100.0951,99.8793,100.043,17400.0
2014-10-21 13:40:00,134.45,134.52,134.41,134.46,12700.0,100.043,100.0951,100.0132,100.0504,12700.0
2014-10-21 13:50:00,134.45,134.56,134.41,134.45,13100.0,100.043,100.1248,100.0132,100.043,13100.0
2014-10-21 14:00:00,134.45,134.7,134.37,134.65,17500.0,100.043,100.229,99.9834,100.1918,17500.0
2014-10-21 14:10:00,134.63,134.66,134.5,134.57,18300.0,100.1769,100.1992,100.0802,100.1323,18300.0
2014-10-21 14:20:00,134.57,134.63,134.5,134.54,25700.0,100.1323,100.1769,100.0802,100.1099,25700.0
2014-10-21 14:30:00,134.55,134.65,134.51,134.65,20100.0,100.1174,100.1918,100.0876,100.1918,20100.0
2014-10-21 14:40:00,134.65,134.67,134.44,134.49,16400.0,100.1918,100.2067,100.0355,100.0727,16400.0
2014-10-21 14:50:00,134.54,134.62,134.47,134.54,11600.0,100.1099,100.1695,100.0579,100.1099,11600.0
2014-10-21 15:00:00,134.53,134.64,134.51,134.57,27600.0,100.1025,100.1843,100.0876,100.1323,27600.0
2014-10-21 15:10:00,134.57,134.81,134.56,134.81,32400.0,100.1323,100.3108,100.1248,100.3108,32400.0
2014-10-21 15:20:00,134.81,134.94,134.73,134.94,28100.0,100.3108,100.4076,100.2513,100.4076,28100.0
2014-10-21 15:30:00,134.91,134.91,134.69,134.7,40000.0,100.3853,100.3853,100.2216,100.229,40000.0
2014-10-21 15:40:00,134.7,134.95,134.68,134.94,56100.0,100.229,100.415,100.2141,100.4076,56100.0
2014-10-21 15:50:00,134.94,134.94,134.75,134.8,68400.0,100.4076,100.4076,100.2662,100.3034,68400.0
2014-10-22 09:30:00,134.69,134.74,133.9,133.99,41400.0,100.2216,100.2588,99.6337,99.7007,41400.0
2014-10-22 09:40:00,134.03,134.78,133.95,134.75,20000.0,99.7305,100.2885,99.6709,100.2662,20000.0
2014-10-22 09:50:00,134.74,134.92,134.29,134.37,37000.0,100.2588,100.3927,99.9239,99.9834,37000.0
2014-10-22 10:00:00,134.3,134.36,133.84,133.86,36000.0,99.9314,99.976,99.5891,99.604,36000.0
2014-10-22 10:10:00,133.87,134.14,133.86,134.07,35500.0,99.6114,99.8123,99.604,99.7602,35500.0
2014-10-22 10:20:00,134.08,134.22,134.0,134.09,39700.0,99.7677,99.8718,99.7081,99.7751,39700.0
2014-10-22 10:30:00,134.07,134.07,133.66,133.81,35100.0,99.7602,99.7602,99.4551,99.5668,35100.0
2014-10-22 10:40:00,133.8,134.06,133.72,133.98,16000.0,99.5593,99.7528,99.4998,99.6932,16000.0
2014-10-22 10:50:00,134.06,134.11,133.91,133.97,24000.0,99.7528,99.79,99.6412,99.6858,24000.0
2014-10-22 11:00:00,133.97,134.1,133.91,134.0,20200.0,99.6858,99.7825,99.6412,99.7081,20200.0
2014-10-22 11:10:00,134.01,134.14,133.95,133.95,27800.0,99.7156,99.8123,99.6709,99.6709,27800.0
2014-10-22 11:20:00,133.94,134.05,133.9,133.95,19300.0,99.6635,99.7453,99.6337,99.6709,19300.0
2014-10-22 11:30:00,133.95,134.0,133.83,133.83,15600.0,99.6709,99.7081,99.5816,99.5816,15600.0
2014-10-22 11:40:00,133.82,133.89,133.74,133.78,16100.0,99.5742,99.6263,99.5147,99.5444,16100.0
2014-10-22 11:50:00,133.83,133.83,133.58,133.63,12100.0,99.5816,99.5816,99.3956,99.4328,12100.0
2014-10-22 12:00:00,133.64,133.7,133.43,133.45,16000.0,99.4403,99.4849,99.284,99.2989,16000.0
2014-10-22 12:10:00,133.47,133.49,133.03,133.15,23600.0,99.3138,99.3286,98.9864,99.0757,23600.0
2014-10-22 12:20:00,133.12,133.44,133.08,133.35,11700.0,99.0533,99.2914,99.0236,99.2245,11700.0
2014-10-22 12:30:00,133.39,133.39,132.96,132.99,45700.0,99.2542,99.2542,98.9343,98.9566,45700.0
2014-10-22 12:40:00,133.0,133.17,132.82,132.96,36000.0,98.964,99.0905,98.8301,98.9343,36000.0
2014-10-22 12:50:00,132.96,133.31,132.78,133.31,11100.0,98.9343,99.1947,98.8003,99.1947,11100.0
2014-10-22 13:00:00,133.27,133.54,133.24,133.51,14500.0,99.1649,99.3658,99.1426,99.3435,14500.0
2014-10-22 13:10:00,133.51,133.62,133.3,133.34,22200.0,99.3435,99.4254,99.1873,99.217,22200.0
2014-10-22 13:20:00,133.34,133.34,132.76,132.78,14700.0,99.217,99.217,98.7855,98.8003,14700.0
2014-10-22 13:30:00,132.76,132.81,132.58,132.78,13000.0,98.7855,98.8227,98.6515,98.8003,13000.0
2014-10-22 13:40:00,132.76,132.94,132.72,132.76,23300.0,98.7855,98.9194,98.7557,98.7855,23300.0
2014-10-22 13:50:00,132.77,132.88,132.61,132.67,24600.0,98.7929,98.8747,98.6738,98.7185,24600.0
2014-10-22 14:00:00,132.65,132.74,132.53,132.67,24600.0,98.7036,98.7706,98.6143,98.7185,24600.0
2014-10-22 14:10:00,132.67,132.8,132.52,132.62,23100.0,98.7185,98.8152,98.6069,98.6813,23100.0
2014-10-22 14:20:00,132.61,132.72,132.43,132.55,24500.0,98.6738,98.7557,98.5399,98.6292,24500.0
2014-10-22 14:30:00,132.54,132.55,132.2,132.24,47500.0,98.6218,98.6292,98.3688,98.3985,47500.0
2014-10-22 14:40:00,132.24,132.48,132.12,132.44,64500.0,98.3985,98.5771,98.3092,98.5473,64500.0
2014-10-22 14:50:00,132.45,132.78,132.32,132.78,30000.0,98.5548,98.8003,98.4581,98.8003,30000.0
2014-10-22 15:00:00,132.81,132.85,132.66,132.82,31800.0,98.8227,98.8524,98.711,98.8301,31800.0
2014-10-22 15:10:00,132.82,132.9,132.64,132.65,29800.0,98.8301,98.8896,98.6962,98.7036,29800.0
2014-10-22 15:20:00,132.64,132.67,132.54,132.6,22000.0,98.6962,98.7185,98.6218,98.6664,22000.0
2014-10-22 15:30:00,132.58,132.58,132.15,132.21,41800.0,98.6515,98.6515,98.3316,98.3762,41800.0
2014-10-22 15:40:00,132.22,132.24,131.87,131.87,62800.0,98.3836,98.3985,98.1232,98.1232,62800.0
2014-10-22 15:50:00,131.86,132.06,131.85,131.97,77400.0,98.1158,98.2646,98.1083,98.1976,77400.0
2014-10-23 09:30:00,134.21,135.73,134.21,135.63,65000.0,99.8644,100.9954,99.8644,100.921,65000.0
2014-10-23 09:40:00,135.8,135.8,134.68,134.87,24800.0,101.0475,101.0475,100.2141,100.3555,24800.0
2014-10-23 09:50:00,134.99,135.02,134.55,134.82,23500.0,100.4448,100.4671,100.1174,100.3183,23500.0
2014-10-23 10:00:00,134.84,135.76,134.83,135.56,37100.0,100.3332,101.0177,100.3257,100.8689,37100.0
2014-10-23 10:10:00,135.55,136.2,135.5,136.0,44000.0,100.8615,101.3451,100.8243,101.1963,44000.0
2014-10-23 10:20:00,136.05,136.24,135.81,136.12,36500.0,101.2335,101.3749,101.0549,101.2856,36500.0
2014-10-23 10:30:00,136.13,136.36,136.09,136.18,21500.0,101.293,101.4642,101.2633,101.3302,21500.0
2014-10-23 10:40:00,136.13,136.25,135.91,136.2,24600.0,101.293,101.3823,101.1293,101.3451,24600.0
2014-10-23 10:50:00,136.23,136.29,136.11,136.28,15900.0,101.3674,101.4121,101.2782,101.4047,15900.0
2014-10-23 11:00:00,136.29,136.64,136.22,136.47,28400.0,101.4121,101.6725,101.36,101.546,28400.0
2014-10-23 11:10:00,136.5,136.54,136.21,136.31,35900.0,101.5684,101.5981,101.3526,101.427,35900.0
2014-10-23 11:20:00,136.28,136.38,136.0,136.02,20600.0,101.4047,101.4791,101.1963,101.2112,20600.0
2014-10-23 11:30:00,136.02,136.23,135.92,135.96,16900.0,101.2112,101.3674,101.1368,101.1665,16900.0
2014-10-23 11:40:00,135.97,136.23,135.91,136.22,35500.0,101.174,101.3674,101.1293,101.36,35500.0
2014-10-23 11:50:00,136.23,136.25,135.98,136.06,10100.0,101.3674,101.3823,101.1814,101.241,10100.0
2014-10-23 12:00:00,136.03,136.3,135.96,136.19,9600.0,101.2186,101.4195,101.1665,101.3377,9600.0
2014-10-23 12:10:00,136.17,136.5,136.16,136.48,25800.0,101.3228,101.5684,101.3154,101.5535,25800.0
2014-10-23 12:20:00,136.49,136.6,136.38,136.58,20500.0,101.5609,101.6428,101.4791,101.6279,20500.0
2014-10-23 12:30:00,136.58,136.59,136.32,136.37,19900.0,101.6279,101.6353,101.4344,101.4716,19900.0
2014-10-23 12:40:00,136.39,136.54,136.34,136.43,23500.0,101.4865,101.5981,101.4493,101.5163,23500.0
2014-10-23 12:50:00,136.45,136.52,136.19,136.33,13800.0,101.5311,101.5832,101.3377,101.4419,13800.0
2014-10-23 13:00:00,136.32,136.56,136.31,136.55,9100.0,101.4344,101.613,101.427,101.6056,9100.0
2014-10-23 13:10:00,136.56,136.67,136.46,136.55,15500.0,101.613,101.6948,101.5386,101.6056,15500.0
2014-10-23 13:20:00,136.54,136.64,136.46,136.58,16400.0,101.5981,101.6725,101.5386,101.6279,16400.0
2014-10-23 13:30:00,136.58,136.59,136.39,136.54,23100.0,101.6279,101.6353,101.4865,101.5981,23100.0
2014-10-23 13:40:00,136.51,136.67,136.37,136.62,23600.0,101.5758,101.6948,101.4716,101.6576,23600.0
2014-10-23 13:50:00,136.65,136.78,136.52,136.71,11100.0,101.68,101.7767,101.5832,101.7246,11100.0
2014-10-23 14:00:00,136.71,136.99,136.69,136.99,17200.0,101.7246,101.933,101.7097,101.933,17200.0
2014-10-23 14:10:00,136.99,137.22,136.95,137.22,25600.0,101.933,102.1041,101.9032,102.1041,25600.0
2014-10-23 14:20:00,137.17,137.33,137.12,137.23,19800.0,102.0669,102.1859,102.0297,102.1115,19800.0
2014-10-23 14:30:00,137.21,137.21,136.96,137.17,21800.0,102.0967,102.0967,101.9106,102.0669,21800.0
2014-10-23 14:40:00,137.17,137.17,136.98,137.08,17300.0,102.0669,102.0669,101.9255,101.9999,17300.0
2014-10-23 14:50:00,137.09,137.11,136.22,136.65,29600.0,102.0074,102.0222,101.36,101.68,29600.0
2014-10-23 15:00:00,136.62,136.62,136.06,136.26,33600.0,101.6576,101.6576,101.241,101.3898,33600.0
2014-10-23 15:10:00,136.26,136.51,136.16,136.4,24700.0,101.3898,101.5758,101.3154,101.4939,24700.0
2014-10-23 15:20:00,136.32,136.5,136.19,136.35,21900.0,101.4344,101.5684,101.3377,101.4567,21900.0
2014-10-23 15:30:00,136.33,136.9,136.32,136.68,34600.0,101.4419,101.866,101.4344,101.7023,34600.0
2014-10-23 15:40:00,136.69,136.74,136.51,136.6,47000.0,101.7097,101.7469,101.5758,101.6428,47000.0
2014-10-23 15:50:00,136.62,136.68,136.15,136.3,79900.0,101.6576,101.7023,101.3079,101.4195,79900.0
2014-10-24 09:30:00,136.34,136.83,136.03,136.59,25900.0,101.4493,101.8139,101.2186,101.6353,25900.0
2014-10-24 09:40:00,136.48,136.48,135.85,135.85,14000.0,101.5535,101.5535,101.0847,101.0847,14000.0
2014-10-24 09:50:00,135.92,135.95,135.41,135.8,12300.0,101.1368,101.1591,100.7573,101.0475,12300.0
2014-10-24 10:00:00,135.7,136.16,135.28,135.63,17300.0,100.9731,101.3154,100.6606,100.921,17300.0
2014-10-24 10:10:00,135.65,136.02,135.54,136.02,8200.0,100.9359,101.2112,100.854,101.2112,8200.0
2014-10-24 10:20:00,136.06,136.15,135.62,135.76,8100.0,101.241,101.3079,100.9136,101.0177,8100.0
2014-10-24 10:30:00,135.8,136.2,135.77,135.94,8300.0,101.0475,101.3451,101.0252,101.1517,8300.0
2014-10-24 10:40:00,135.98,135.98,135.77,135.91,9400.0,101.1814,101.1814,101.0252,101.1293,9400.0
2014-10-24 10:50:00,135.81,136.19,135.81,136.08,27600.0,101.0549,101.3377,101.0549,101.2558,27600.0
2014-10-24 11:00:00,136.05,136.1,135.93,136.01,8900.0,101.2335,101.2707,101.1442,101.2037,8900.0
2014-10-24 11:10:00,136.06,136.2,136.02,136.17,8700.0,101.241,101.3451,101.2112,101.3228,8700.0
2014-10-24 11:20:00,136.15,136.25,136.12,136.25,11500.0,101.3079,101.3823,101.2856,101.3823,11500.0
2014-10-24 11:30:00,136.2,136.46,136.17,136.43,29000.0,101.3451,101.5386,101.3228,101.5163,29000.0
2014-10-24 11:40:00,136.47,136.54,136.44,136.5,23700.0,101.546,101.5981,101.5237,101.5684,23700.0
2014-10-24 11:50:00,136.54,136.59,136.47,136.56,28100.0,101.5981,101.6353,101.546,101.613,28100.0
2014-10-24 12:00:00,136.61,136.75,136.61,136.75,5600.0,101.6502,101.7544,101.6502,101.7544,5600.0
2014-10-24 12:10:00,136.79,137.14,136.78,136.94,19200.0,101.7841,102.0446,101.7767,101.8958,19200.0
2014-10-24 12:20:00,136.94,136.94,136.76,136.77,10400.0,101.8958,101.8958,101.7618,101.7693,10400.0
2014-10-24 12:30:00,136.88,136.96,136.77,136.8,4500.0,101.8511,101.9106,101.7693,101.7916,4500.0
2014-10-24 12:40:00,136.78,136.84,136.66,136.74,6500.0,101.7767,101.8213,101.6874,101.7469,6500.0
2014-10-24 12:50:00,136.75,136.75,136.47,136.6,10100.0,101.7544,101.7544,101.546,101.6428,10100.0
2014-10-24 13:00:00,136.63,136.72,136.54,136.67,6000.0,101.6651,101.7321,101.5981,101.6948,6000.0
2014-10-24 13:10:00,136.65,136.77,136.47,136.62,11200.0,101.68,101.7693,101.546,101.6576,11200.0
2014-10-24 13:20:00,136.64,136.78,136.64,136.78,7000.0,101.6725,101.7767,101.6725,101.7767,7000.0
2014-10-24 13:30:00,136.81,137.01,136.75,136.99,11100.0,101.799,101.9478,101.7544,101.933,11100.0
2014-10-24 13:40:00,137.02,137.09,136.88,137.05,20600.0,101.9553,102.0074,101.8511,101.9776,20600.0
2014-10-24 13:50:00,137.06,137.08,136.95,136.97,6100.0,101.985,101.9999,101.9032,101.9181,6100.0
2014-10-24 14:00:00,136.99,137.42,136.91,137.36,54300.0,101.933,102.2529,101.8734,102.2083,54300.0
2014-10-24 14:10:00,137.36,137.43,137.27,137.3,24700.0,102.2083,102.2604,102.1413,102.1636,24700.0
2014-10-24 14:20:00,137.34,137.47,137.29,137.41,41100.0,102.1934,102.2901,102.1562,102.2455,41100.0
2014-10-24 14:30:00,137.45,137.52,137.36,137.4,40400.0,102.2752,102.3273,102.2083,102.238,40400.0
2014-10-24 14:40:00,137.4,137.45,137.32,137.39,35300.0,102.238,102.2752,102.1785,102.2306,35300.0
2014-10-24 14:50:00,137.41,137.43,137.29,137.34,18100.0,102.2455,102.2604,102.1562,102.1934,18100.0
2014-10-24 15:00:00,137.35,137.42,137.31,137.36,20000.0,102.2008,102.2529,102.1711,102.2083,20000.0
2014-10-24 15:10:00,137.39,137.42,137.32,137.39,18500.0,102.2306,102.2529,102.1785,102.2306,18500.0
2014-10-24 15:20:00,137.4,137.44,137.31,137.35,26700.0,102.238,102.2678,102.1711,102.2008,26700.0
2014-10-24 15:30:00,137.35,137.37,137.24,137.31,36300.0,102.2008,102.2157,102.119,102.1711,36300.0
2014-10-24 15:40:00,137.31,137.46,137.27,137.43,48200.0,102.1711,102.2827,102.1413,102.2604,48200.0
2014-10-24 15:50:00,137.46,137.48,137.2,137.25,125200.0,102.2827,102.2976,102.0892,102.1264,125200.0
2014-10-27 09:30:00,136.02,136.39,135.0,135.26,86700.0,101.2112,101.4865,100.4522,100.6457,86700.0
2014-10-27 09:40:00,135.24,135.33,134.54,134.57,39300.0,100.6308,100.6978,100.1099,100.1323,39300.0
2014-10-27 09:50:00,134.5,135.12,134.31,135.0,29300.0,100.0802,100.5415,99.9388,100.4522,29300.0
2014-10-27 10:00:00,135.01,135.06,134.72,135.0,27700.0,100.4597,100.4969,100.2439,100.4522,27700.0
2014-10-27 10:10:00,135.0,135.44,134.95,135.43,22900.0,100.4522,100.7796,100.415,100.7722,22900.0
2014-10-27 10:20:00,135.44,135.49,134.97,135.02,32300.0,100.7796,100.8168,100.4299,100.4671,32300.0
2014-10-27 10:30:00,135.03,135.18,134.71,134.94,24900.0,100.4745,100.5862,100.2364,100.4076,24900.0
2014-10-27 10:40:00,134.95,135.6,134.84,135.54,26200.0,100.415,100.8987,100.3332,100.854,26200.0
2014-10-27 10:50:00,135.59,135.73,135.39,135.53,36600.0,100.8912,100.9954,100.7424,100.8466,36600.0
2014-10-27 11:00:00,135.55,135.56,135.31,135.49,60600.0,100.8615,100.8689,100.6829,100.8168,60600.0
2014-10-27 11:10:00,135.5,135.59,135.21,135.32,61200.0,100.8243,100.8912,100.6085,100.6903,61200.0
2014-10-27 11:20:00,135.33,135.36,135.03,135.11,25000.0,100.6978,100.7201,100.4745,100.5341,25000.0
2014-10-27 11:30:00,135.13,135.23,134.77,134.78,28100.0,100.549,100.6234,100.2811,100.2885,28100.0
2014-10-27 11:40:00,134.83,135.11,134.78,135.02,19100.0,100.3257,100.5341,100.2885,100.4671,19100.0
2014-10-27 11:50:00,134.98,135.04,134.7,134.76,22700.0,100.4373,100.482,100.229,100.2736,22700.0
2014-10-27 12:00:00,134.7,134.86,134.66,134.8,21100.0,100.229,100.348,100.1992,100.3034,21100.0
2014-10-27 12:10:00,134.82,134.85,134.53,134.69,19400.0,100.3183,100.3406,100.1025,100.2216,19400.0
2014-10-27 12:20:00,134.74,134.8,134.51,134.51,20800.0,100.2588,100.3034,100.0876,100.0876,20800.0
2014-10-27 12:30:00,134.54,134.69,134.49,134.6,21300.0,100.1099,100.2216,100.0727,100.1546,21300.0
2014-10-27 12:40:00,134.6,134.68,134.46,134.62,34900.0,100.1546,100.2141,100.0504,100.1695,34900.0
2014-10-27 12:50:00,134.6,134.98,134.59,134.9,21500.0,100.1546,100.4373,100.1471,100.3778,21500.0
2014-10-27 13:00:00,134.91,135.32,134.89,135.21,25600.0,100.3853,100.6903,100.3704,100.6085,25600.0
2014-10-27 13:10:00,135.26,135.36,135.16,135.36,24300.0,100.6457,100.7201,100.5713,100.7201,24300.0
2014-10-27 13:20:00,135.34,135.34,134.89,135.01,17200.0,100.7052,100.7052,100.3704,100.4597,17200.0
2014-10-27 13:30:00,135.0,135.13,134.91,134.97,19200.0,100.4522,100.549,100.3853,100.4299,19200.0
2014-10-27 13:40:00,134.98,135.01,134.87,134.93,18800.0,100.4373,100.4597,100.3555,100.4001,18800.0
2014-10-27 13:50:00,134.91,134.93,134.8,134.84,19100.0,100.3853,100.4001,100.3034,100.3332,19100.0
2014-10-27 14:00:00,134.84,134.99,134.83,134.99,27400.0,100.3332,100.4448,100.3257,100.4448,27400.0
2014-10-27 14:10:00,135.01,135.05,134.81,134.98,60800.0,100.4597,100.4894,100.3108,100.4373,60800.0
2014-10-27 14:20:00,135.02,135.03,134.69,134.85,24100.0,100.4671,100.4745,100.2216,100.3406,24100.0
2014-10-27 14:30:00,134.86,135.13,134.64,134.92,35600.0,100.348,100.549,100.1843,100.3927,35600.0
2014-10-27 14:40:00,134.94,134.98,134.85,134.89,15200.0,100.4076,100.4373,100.3406,100.3704,15200.0
2014-10-27 14:50:00,134.91,135.0,134.68,134.74,18000.0,100.3853,100.4522,100.2141,100.2588,18000.0
2014-10-27 15:00:00,134.73,134.95,134.69,134.9,29600.0,100.2513,100.415,100.2216,100.3778,29600.0
2014-10-27 15:10:00,134.92,135.04,134.88,135.01,30800.0,100.3927,100.482,100.3629,100.4597,30800.0
2014-10-27 15:20:00,134.99,135.02,134.91,134.97,34200.0,100.4448,100.4671,100.3853,100.4299,34200.0
2014-10-27 15:30:00,134.94,135.32,134.94,135.31,61000.0,100.4076,100.6903,100.4076,100.6829,61000.0
2014-10-27 15:40:00,135.28,135.51,135.14,135.41,74800.0,100.6606,100.8317,100.5564,100.7573,74800.0
2014-10-27 15:50:00,135.42,135.53,135.2,135.29,103200.0,100.7647,100.8466,100.601,100.668,103200.0
2014-10-28 09:30:00,140.93,141.25,139.88,140.91,320500.0,104.8647,105.1028,104.0834,104.8498,320500.0
2014-10-28 09:40:00,141.01,141.1,139.94,140.44,109200.0,104.9242,104.9912,104.128,104.5001,109200.0
2014-10-28 09:50:00,140.47,141.09,139.78,140.57,106200.0,104.5224,104.9837,104.009,104.5968,106200.0
2014-10-28 10:00:00,140.66,141.73,140.55,141.01,105600.0,104.6638,105.4599,104.5819,104.9242,105600.0
2014-10-28 10:10:00,141.0,142.0,140.97,141.43,91900.0,104.9168,105.6609,104.8944,105.2367,91900.0
2014-10-28 10:20:00,141.43,142.74,141.41,142.65,103700.0,105.2367,106.2115,105.2218,106.1445,103700.0
2014-10-28 10:30:00,142.72,143.34,142.5,143.18,149000.0,106.1966,106.6579,106.0329,106.5389,149000.0
2014-10-28 10:40:00,143.19,143.69,142.63,143.01,115300.0,106.5463,106.9184,106.1296,106.4124,115300.0
2014-10-28 10:50:00,143.05,143.29,142.86,143.03,64600.0,106.4421,106.6207,106.3008,106.4273,64600.0
2014-10-28 11:00:00,143.03,143.23,142.06,142.67,73300.0,106.4273,106.5761,105.7055,106.1594,73300.0
2014-10-28 11:10:00,142.61,143.47,142.58,143.27,62700.0,106.1147,106.7547,106.0924,106.6058,62700.0
2014-10-28 11:20:00,143.31,143.56,143.27,143.27,35900.0,106.6356,106.8216,106.6058,106.6058,35900.0
2014-10-28 11:30:00,143.26,143.3,142.76,142.97,39000.0,106.5984,106.6282,106.2264,106.3826,39000.0
2014-10-28 11:40:00,142.94,143.49,142.92,143.34,36400.0,106.3603,106.7695,106.3454,106.6579,36400.0
2014-10-28 11:50:00,143.34,143.72,143.21,143.37,58400.0,106.6579,106.9407,106.5612,106.6803,58400.0
2014-10-28 12:00:00,143.32,144.0,143.32,143.93,66200.0,106.6431,107.149,106.6431,107.0969,66200.0
2014-10-28 12:10:00,143.93,144.23,143.78,144.05,51200.0,107.0969,107.3202,106.9853,107.1862,51200.0
2014-10-28 12:20:00,144.08,144.44,143.95,144.11,64700.0,107.2086,107.4764,107.1118,107.2309,64700.0
2014-10-28 12:30:00,144.11,144.13,143.62,143.76,58600.0,107.2309,107.2458,106.8663,106.9705,58600.0
2014-10-28 12:40:00,143.7,143.81,143.34,143.38,40000.0,106.9258,107.0077,106.6579,106.6877,40000.0
2014-10-28 12:50:00,143.35,143.36,143.02,143.23,40700.0,106.6654,106.6728,106.4198,106.5761,40700.0
2014-10-28 13:00:00,143.24,143.28,143.14,143.25,45200.0,106.5835,106.6133,106.5091,106.591,45200.0
2014-10-28 13:10:00,143.28,143.57,143.26,143.57,42100.0,106.6133,106.8291,106.5984,106.8291,42100.0
2014-10-28 13:20:00,143.59,144.02,143.59,143.85,43000.0,106.844,107.1639,106.844,107.0374,43000.0
2014-10-28 13:30:00,143.86,144.0,143.65,143.95,43800.0,107.0449,107.149,106.8886,107.1118,43800.0
2014-10-28 13:40:00,143.97,144.05,143.7,143.82,53000.0,107.1267,107.1862,106.9258,107.0151,53000.0
2014-10-28 13:50:00,143.82,144.19,143.78,144.19,30300.0,107.0151,107.2904,106.9853,107.2904,30300.0
2014-10-28 14:00:00,144.16,144.47,144.09,144.2,69800.0,107.2681,107.4988,107.216,107.2979,69800.0
2014-10-28 14:10:00,144.22,144.49,144.22,144.36,90700.0,107.3127,107.5136,107.3127,107.4169,90700.0
2014-10-28 14:20:00,144.36,144.43,144.26,144.43,54100.0,107.4169,107.469,107.3425,107.469,54100.0
2014-10-28 14:30:00,144.43,144.8,144.36,144.48,87500.0,107.469,107.7443,107.4169,107.5062,87500.0
2014-10-28 14:40:00,144.46,144.65,144.41,144.54,23600.0,107.4913,107.6327,107.4541,107.5508,23600.0
2014-10-28 14:50:00,144.57,144.78,144.43,144.7,42000.0,107.5732,107.7294,107.469,107.6699,42000.0
2014-10-28 15:00:00,144.7,144.97,144.6,144.65,52100.0,107.6699,107.8708,107.5955,107.6327,52100.0
2014-10-28 15:10:00,144.68,144.8,144.57,144.74,41700.0,107.655,107.7443,107.5732,107.6997,41700.0
2014-10-28 15:20:00,144.77,144.83,144.52,144.64,76300.0,107.722,107.7666,107.536,107.6253,76300.0
2014-10-28 15:30:00,144.64,145.15,144.63,144.94,109500.0,107.6253,108.0047,107.6178,107.8485,109500.0
2014-10-28 15:40:00,144.94,144.96,144.18,144.29,140400.0,107.8485,107.8634,107.283,107.3648,140400.0
2014-10-28 15:50:00,144.32,144.73,143.87,144.54,246200.0,107.3871,107.6922,107.0523,107.5508,246200.0
2014-10-29 09:30:00,144.25,144.92,143.49,144.12,86700.0,107.3351,107.8336,106.7695,107.2383,86700.0
2014-10-29 09:40:00,144.11,145.05,144.11,144.95,78400.0,107.2309,107.9303,107.2309,107.8559,78400.0
2014-10-29 09:50:00,144.79,145.18,143.98,144.31,70300.0,107.7369,108.0271,107.1342,107.3797,70300.0
2014-10-29 10:00:00,144.33,144.44,143.89,144.23,69100.0,107.3946,107.4764,107.0672,107.3202,69100.0
2014-10-29 10:10:00,144.28,144.78,144.09,144.35,43000.0,107.3574,107.7294,107.216,107.4095,43000.0
2014-10-29 10:20:00,144.33,144.38,143.73,143.92,29100.0,107.3946,107.4318,106.9481,107.0895,29100.0
2014-10-29 10:30:00,143.83,143.98,143.47,143.51,49800.0,107.0225,107.1342,106.7547,106.7844,49800.0
2014-10-29 10:40:00,143.42,144.08,143.14,143.75,50300.0,106.7175,107.2086,106.5091,106.963,50300.0
2014-10-29 10:50:00,143.77,143.8,143.43,143.7,32300.0,106.9779,107.0002,106.7249,106.9258,32300.0
2014-10-29 11:00:00,143.63,144.25,143.57,144.23,24700.0,106.8737,107.3351,106.8291,107.3202,24700.0
2014-10-29 11:10:00,144.24,144.66,144.18,144.61,45000.0,107.3276,107.6401,107.283,107.6029,45000.0
2014-10-29 11:20:00,144.65,144.76,144.25,144.41,68000.0,107.6327,107.7145,107.3351,107.4541,68000.0
2014-10-29 11:30:00,144.41,144.46,144.2,144.36,16500.0,107.4541,107.4913,107.2979,107.4169,16500.0
2014-10-29 11:40:00,144.35,144.5,144.34,144.47,20600.0,107.4095,107.5211,107.402,107.4988,20600.0
2014-10-29 11:50:00,144.46,144.71,144.43,144.53,26800.0,107.4913,107.6773,107.469,107.5434,26800.0
2014-10-29 12:00:00,144.56,144.56,144.1,144.41,14600.0,107.5657,107.5657,107.2234,107.4541,14600.0
2014-10-29 12:10:00,144.4,144.45,144.31,144.38,18900.0,107.4467,107.4839,107.3797,107.4318,18900.0
2014-10-29 12:20:00,144.4,144.4,144.14,144.17,10300.0,107.4467,107.4467,107.2532,107.2755,10300.0
2014-10-29 12:30:00,144.14,144.17,143.98,144.12,20000.0,107.2532,107.2755,107.1342,107.2383,20000.0
2014-10-29 12:40:00,144.14,144.28,143.96,144.07,12400.0,107.2532,107.3574,107.1193,107.2011,12400.0
2014-10-29 12:50:00,144.07,144.33,144.02,144.2,14800.0,107.2011,107.3946,107.1639,107.2979,14800.0
2014-10-29 13:00:00,144.13,144.31,144.06,144.31,9600.0,107.2458,107.3797,107.1937,107.3797,9600.0
2014-10-29 13:10:00,144.34,144.44,144.2,144.22,13500.0,107.402,107.4764,107.2979,107.3127,13500.0
2014-10-29 13:20:00,144.21,144.3,144.13,144.17,8800.0,107.3053,107.3723,107.2458,107.2755,8800.0
2014-10-29 13:30:00,144.14,144.14,143.92,143.96,14900.0,107.2532,107.2532,107.0895,107.1193,14900.0
2014-10-29 13:40:00,143.94,143.99,143.8,143.91,14200.0,107.1044,107.1416,107.0002,107.0821,14200.0
2014-10-29 13:50:00,143.87,144.23,143.87,144.17,17100.0,107.0523,107.3202,107.0523,107.2755,17100.0
2014-10-29 14:00:00,144.17,144.19,143.52,143.92,37400.0,107.2755,107.2904,106.7919,107.0895,37400.0
2014-10-29 14:10:00,143.92,144.25,143.36,143.8,40200.0,107.0895,107.3351,106.6728,107.0002,40200.0
2014-10-29 14:20:00,143.83,144.4,143.76,144.3,43100.0,107.0225,107.4467,106.9705,107.3723,43100.0
2014-10-29 14:30:00,144.28,144.43,143.92,144.11,44600.0,107.3574,107.469,107.0895,107.2309,44600.0
2014-10-29 14:40:00,144.06,144.34,143.88,144.13,35700.0,107.1937,107.402,107.0597,107.2458,35700.0
2014-10-29 14:50:00,144.05,144.45,143.87,144.41,26100.0,107.1862,107.4839,107.0523,107.4541,26100.0
2014-10-29 15:00:00,144.37,144.48,143.75,143.77,29600.0,107.4243,107.5062,106.963,106.9779,29600.0
2014-10-29 15:10:00,143.79,144.07,143.61,144.07,23900.0,106.9928,107.2011,106.8588,107.2011,23900.0
2014-10-29 15:20:00,144.14,144.23,143.85,144.23,30900.0,107.2532,107.3202,107.0374,107.3202,30900.0
2014-10-29 15:30:00,144.22,144.67,144.14,144.6,40300.0,107.3127,107.6476,107.2532,107.5955,40300.0
2014-10-29 15:40:00,144.59,144.72,144.36,144.37,46600.0,107.588,107.6848,107.4169,107.4243,46600.0
2014-10-29 15:50:00,144.38,144.51,144.22,144.43,121200.0,107.4318,107.5285,107.3127,107.469,121200.0
2014-10-30 09:30:00,144.04,145.19,144.04,144.49,54700.0,107.1788,108.0345,107.1788,107.5136,54700.0
2014-10-30 09:40:00,144.39,144.79,143.84,143.92,26400.0,107.4392,107.7369,107.03,107.0895,26400.0
2014-10-30 09:50:00,143.93,144.21,143.28,143.47,47300.0,107.0969,107.3053,106.6133,106.7547,47300.0
2014-10-30 10:00:00,143.44,144.05,143.13,143.95,21700.0,106.7323,107.1862,106.5017,107.1118,21700.0
2014-10-30 10:10:00,143.88,144.23,143.75,143.94,28900.0,107.0597,107.3202,106.963,107.1044,28900.0
2014-10-30 10:20:00,144.04,144.64,143.86,144.64,42100.0,107.1788,107.6253,107.0449,107.6253,42100.0
2014-10-30 10:30:00,144.6,144.82,144.6,144.72,23500.0,107.5955,107.7592,107.5955,107.6848,23500.0
2014-10-30 10:40:00,144.64,144.96,144.64,144.66,16300.0,107.6253,107.8634,107.6253,107.6401,16300.0
2014-10-30 10:50:00,144.67,145.03,144.67,145.03,15600.0,107.6476,107.9154,107.6476,107.9154,15600.0
2014-10-30 11:00:00,145.05,145.33,144.96,145.1,31300.0,107.9303,108.1387,107.8634,107.9675,31300.0
2014-10-30 11:10:00,145.1,145.5,145.02,145.14,27400.0,107.9675,108.2652,107.908,107.9973,27400.0
2014-10-30 11:20:00,145.19,145.29,144.96,144.96,19700.0,108.0345,108.1089,107.8634,107.8634,19700.0
2014-10-30 11:30:00,144.97,145.02,144.77,144.9,29300.0,107.8708,107.908,107.722,107.8187,29300.0
2014-10-30 11:40:00,144.93,145.36,144.92,145.21,26100.0,107.841,108.161,107.8336,108.0494,26100.0
2014-10-30 11:50:00,145.23,145.72,145.15,145.67,20100.0,108.0643,108.4289,108.0047,108.3917,20100.0
2014-10-30 12:00:00,145.72,145.72,145.5,145.69,15000.0,108.4289,108.4289,108.2652,108.4065,15000.0
2014-10-30 12:10:00,145.72,145.89,145.68,145.71,21200.0,108.4289,108.5554,108.3991,108.4214,21200.0
2014-10-30 12:20:00,145.77,145.94,145.71,145.9,24100.0,108.4661,108.5926,108.4214,108.5628,24100.0
2014-10-30 12:30:00,145.91,145.92,145.62,145.62,23700.0,108.5702,108.5777,108.3545,108.3545,23700.0
2014-10-30 12:40:00,145.65,145.75,145.51,145.58,32500.0,108.3768,108.4512,108.2726,108.3247,32500.0
2014-10-30 12:50:00,145.58,145.59,145.42,145.48,15800.0,108.3247,108.3321,108.2056,108.2503,15800.0
2014-10-30 13:00:00,145.47,145.52,145.43,145.5,15500.0,108.2428,108.2801,108.2131,108.2652,15500.0
2014-10-30 13:10:00,145.52,145.99,145.42,145.63,15200.0,108.2801,108.6298,108.2056,108.3619,15200.0
2014-10-30 13:20:00,145.68,145.84,145.46,145.69,8100.0,108.3991,108.5182,108.2354,108.4065,8100.0
2014-10-30 13:30:00,145.69,145.89,145.54,145.89,3600.0,108.4065,108.5554,108.2949,108.5554,3600.0
2014-10-30 13:40:00,145.79,145.92,145.61,145.67,22500.0,108.481,108.5777,108.347,108.3917,22500.0
2014-10-30 13:50:00,145.69,145.75,145.61,145.66,33300.0,108.4065,108.4512,108.347,108.3842,33300.0
2014-10-30 14:00:00,145.64,145.74,145.53,145.66,34200.0,108.3693,108.4438,108.2875,108.3842,34200.0
2014-10-30 14:10:00,145.67,145.67,145.3,145.33,34700.0,108.3917,108.3917,108.1164,108.1387,34700.0
2014-10-30 14:20:00,145.31,145.31,144.98,145.0,32900.0,108.1238,108.1238,107.8782,107.8931,32900.0
2014-10-30 14:30:00,144.98,145.09,144.95,145.0,24400.0,107.8782,107.9601,107.8559,107.8931,24400.0
2014-10-30 14:40:00,144.98,145.02,144.57,144.59,37500.0,107.8782,107.908,107.5732,107.588,37500.0
2014-10-30 14:50:00,144.61,144.64,143.9,143.94,49300.0,107.6029,107.6253,107.0746,107.1044,49300.0
2014-10-30 15:00:00,143.94,144.02,143.77,143.78,68400.0,107.1044,107.1639,106.9779,106.9853,68400.0
2014-10-30 15:10:00,143.81,144.29,143.81,144.23,47500.0,107.0077,107.3648,107.0077,107.3202,47500.0
2014-10-30 15:20:00,144.25,144.34,144.06,144.13,28500.0,107.3351,107.402,107.1937,107.2458,28500.0
2014-10-30 15:30:00,144.14,144.18,143.98,144.15,53800.0,107.2532,107.283,107.1342,107.2606,53800.0
2014-10-30 15:40:00,144.15,144.56,144.1,144.56,50200.0,107.2606,107.5657,107.2234,107.5657,50200.0
2014-10-30 15:50:00,144.56,144.7,144.41,144.5,181400.0,107.5657,107.6699,107.4541,107.5211,181400.0
2014-10-31 09:30:00,146.81,147.14,146.71,146.87,99100.0,109.2399,109.4855,109.1655,109.2846,99100.0
2014-10-31 09:40:00,146.81,146.81,145.51,145.79,40100.0,109.2399,109.2399,108.2726,108.481,40100.0
2014-10-31 09:50:00,145.79,146.46,145.57,146.14,35200.0,108.481,108.9795,108.3173,108.7414,35200.0
2014-10-31 10:00:00,146.24,146.5,146.01,146.16,35200.0,108.8158,109.0093,108.6447,108.7563,35200.0
2014-10-31 10:10:00,146.17,146.53,146.07,146.25,51300.0,108.7637,109.0316,108.6893,108.8232,51300.0
2014-10-31 10:20:00,146.25,146.43,146.19,146.22,33700.0,108.8232,108.9572,108.7786,108.8009,33700.0
2014-10-31 10:30:00,146.23,146.28,146.0,146.13,34200.0,108.8084,108.8456,108.6372,108.7339,34200.0
2014-10-31 10:40:00,146.16,146.43,146.02,146.13,40200.0,108.7563,108.9572,108.6521,108.7339,40200.0
2014-10-31 10:50:00,146.11,146.35,146.09,146.15,35800.0,108.7191,108.8976,108.7042,108.7488,35800.0
2014-10-31 11:00:00,146.15,146.38,145.98,146.2,23300.0,108.7488,108.92,108.6223,108.786,23300.0
2014-10-31 11:10:00,146.25,146.34,146.16,146.26,24000.0,108.8232,108.8902,108.7563,108.8307,24000.0
2014-10-31 11:20:00,146.21,146.34,146.16,146.28,24800.0,108.7935,108.8902,108.7563,108.8456,24800.0
2014-10-31 11:30:00,146.28,146.34,146.03,146.04,23500.0,108.8456,108.8902,108.6595,108.667,23500.0
2014-10-31 11:40:00,146.08,146.26,145.92,145.92,23200.0,108.6967,108.8307,108.5777,108.5777,23200.0
2014-10-31 11:50:00,145.95,146.01,145.6,145.63,25400.0,108.6,108.6447,108.3396,108.3619,25400.0
2014-10-31 12:00:00,145.62,145.78,145.59,145.74,31200.0,108.3545,108.4735,108.3321,108.4438,31200.0
2014-10-31 12:10:00,145.74,145.91,145.69,145.8,27100.0,108.4438,108.5702,108.4065,108.4884,27100.0
2014-10-31 12:20:00,145.78,145.84,145.58,145.71,32100.0,108.4735,108.5182,108.3247,108.4214,32100.0
2014-10-31 12:30:00,145.73,145.8,145.53,145.56,12700.0,108.4363,108.4884,108.2875,108.3098,12700.0
2014-10-31 12:40:00,145.58,145.78,145.56,145.75,16300.0,108.3247,108.4735,108.3098,108.4512,16300.0
2014-10-31 12:50:00,145.78,146.03,145.72,145.96,34400.0,108.4735,108.6595,108.4289,108.6075,34400.0
2014-10-31 13:00:00,146.01,146.43,145.96,146.09,88900.0,108.6447,108.9572,108.6075,108.7042,88900.0
2014-10-31 13:10:00,146.06,146.15,145.94,146.09,16800.0,108.6819,108.7488,108.5926,108.7042,16800.0
2014-10-31 13:20:00,146.09,146.22,146.03,146.1,21400.0,108.7042,108.8009,108.6595,108.7116,21400.0
2014-10-31 13:30:00,146.13,146.17,145.97,146.17,19700.0,108.7339,108.7637,108.6149,108.7637,19700.0
2014-10-31 13:40:00,146.18,146.34,146.15,146.18,18900.0,108.7712,108.8902,108.7488,108.7712,18900.0
2014-10-31 13:50:00,146.18,146.18,145.94,145.99,29600.0,108.7712,108.7712,108.5926,108.6298,29600.0
2014-10-31 14:00:00,145.96,145.98,145.88,145.89,27400.0,108.6075,108.6223,108.5479,108.5554,27400.0
2014-10-31 14:10:00,145.88,146.03,145.7,145.74,29900.0,108.5479,108.6595,108.414,108.4438,29900.0
2014-10-31 14:20:00,145.75,145.81,145.67,145.7,37600.0,108.4512,108.4958,108.3917,108.414,37600.0
2014-10-31 14:30:00,145.72,145.99,145.72,145.95,32400.0,108.4289,108.6298,108.4289,108.6,32400.0
2014-10-31 14:40:00,145.98,146.0,145.64,145.67,31900.0,108.6223,108.6372,108.3693,108.3917,31900.0
2014-10-31 14:50:00,145.66,145.91,145.64,145.89,38100.0,108.3842,108.5702,108.3693,108.5554,38100.0
2014-10-31 15:00:00,145.89,145.99,145.73,145.85,38800.0,108.5554,108.6298,108.4363,108.5256,38800.0
2014-10-31 15:10:00,145.84,145.85,145.59,145.72,41900.0,108.5182,108.5256,108.3321,108.4289,41900.0
2014-10-31 15:20:00,145.73,145.95,145.71,145.89,43400.0,108.4363,108.6,108.4214,108.5554,43400.0
2014-10-31 15:30:00,145.89,146.1,145.84,146.04,59400.0,108.5554,108.7116,108.5182,108.667,59400.0
2014-10-31 15:40:00,146.04,146.27,146.0,146.16,88000.0,108.667,108.8381,108.6372,108.7563,88000.0
2014-10-31 15:50:00,146.16,146.29,146.09,146.19,178500.0,108.7563,108.853,108.7042,108.7786,178500.0
2014-11-03 09:30:00,146.02,146.25,145.07,145.41,52800.0,108.6521,108.8232,107.9452,108.1982,52800.0
2014-11-03 09:40:00,145.39,145.51,144.6,145.25,52400.0,108.1833,108.2726,107.5955,108.0791,52400.0
2014-11-03 09:50:00,145.25,146.14,145.24,145.66,42200.0,108.0791,108.7414,108.0717,108.3842,42200.0
2014-11-03 10:00:00,145.68,146.06,145.41,145.45,48700.0,108.3991,108.6819,108.1982,108.228,48700.0
2014-11-03 10:10:00,145.5,145.73,145.12,145.18,41500.0,108.2652,108.4363,107.9824,108.0271,41500.0
2014-11-03 10:20:00,145.15,145.23,145.01,145.14,29200.0,108.0047,108.0643,107.9006,107.9973,29200.0
2014-11-03 10:30:00,145.12,145.4,145.06,145.1,35400.0,107.9824,108.1908,107.9378,107.9675,35400.0
2014-11-03 10:40:00,145.09,145.12,144.47,144.48,59400.0,107.9601,107.9824,107.4988,107.5062,59400.0
2014-11-03 10:50:00,144.51,145.03,144.51,145.01,25100.0,107.5285,107.9154,107.5285,107.9006,25100.0
2014-11-03 11:00:00,145.01,145.4,145.0,145.34,26600.0,107.9006,108.1908,107.8931,108.1461,26600.0
2014-11-03 11:10:00,145.34,145.36,145.05,145.05,25300.0,108.1461,108.161,107.9303,107.9303,25300.0
2014-11-03 11:20:00,145.08,145.83,145.05,145.79,61600.0,107.9527,108.5107,107.9303,108.481,61600.0
2014-11-03 11:30:00,145.8,146.11,145.77,146.05,54500.0,108.4884,108.7191,108.4661,108.6744,54500.0
2014-11-03 11:40:00,146.05,146.14,145.93,146.1,36400.0,108.6744,108.7414,108.5851,108.7116,36400.0
2014-11-03 11:50:00,146.08,146.13,145.98,146.04,30300.0,108.6967,108.7339,108.6223,108.667,30300.0
2014-11-03 12:00:00,146.02,146.07,145.9,146.03,16000.0,108.6521,108.6893,108.5628,108.6595,16000.0
2014-11-03 12:10:00,146.06,146.06,145.71,145.86,21000.0,108.6819,108.6819,108.4214,108.533,21000.0
2014-11-03 12:20:00,145.84,145.94,145.83,145.94,12800.0,108.5182,108.5926,108.5107,108.5926,12800.0
2014-11-03 12:30:00,145.91,146.01,145.86,146.0,18200.0,108.5702,108.6447,108.533,108.6372,18200.0
2014-11-03 12:40:00,145.99,146.03,145.8,145.8,24900.0,108.6298,108.6595,108.4884,108.4884,24900.0
2014-11-03 12:50:00,145.8,146.06,145.77,146.03,26300.0,108.4884,108.6819,108.4661,108.6595,26300.0
2014-11-03 13:00:00,146.05,146.11,145.95,146.02,35000.0,108.6744,108.7191,108.6,108.6521,35000.0
2014-11-03 13:10:00,146.03,146.1,145.89,145.91,14800.0,108.6595,108.7116,108.5554,108.5702,14800.0
2014-11-03 13:20:00,145.89,146.02,145.82,145.94,17600.0,108.5554,108.6521,108.5033,108.5926,17600.0
2014-11-03 13:30:00,145.95,146.12,145.91,145.96,10500.0,108.6,108.7265,108.5702,108.6075,10500.0
2014-11-03 13:40:00,145.99,146.1,145.97,145.99,21700.0,108.6298,108.7116,108.6149,108.6298,21700.0
2014-11-03 13:50:00,146.02,146.1,145.87,145.9,17000.0,108.6521,108.7116,108.5405,108.5628,17000.0
2014-11-03 14:00:00,145.87,145.93,145.65,145.65,16200.0,108.5405,108.5851,108.3768,108.3768,16200.0
2014-11-03 14:10:00,145.68,145.71,145.45,145.46,26700.0,108.3991,108.4214,108.228,108.2354,26700.0
2014-11-03 14:20:00,145.49,145.5,145.25,145.26,16400.0,108.2577,108.2652,108.0791,108.0866,16400.0
2014-11-03 14:30:00,145.25,145.25,144.97,145.09,22900.0,108.0791,108.0791,107.8708,107.9601,22900.0
2014-11-03 14:40:00,145.09,145.09,144.85,144.99,24700.0,107.9601,107.9601,107.7815,107.8857,24700.0
2014-11-03 14:50:00,145.06,145.1,144.9,144.91,15300.0,107.9378,107.9675,107.8187,107.8262,15300.0
2014-11-03 15:00:00,144.89,145.09,144.88,145.0,20100.0,107.8113,107.9601,107.8038,107.8931,20100.0
2014-11-03 15:10:00,145.0,145.06,144.88,144.93,20600.0,107.8931,107.9378,107.8038,107.841,20600.0
2014-11-03 15:20:00,144.93,144.93,144.58,144.62,37600.0,107.841,107.841,107.5806,107.6104,37600.0
2014-11-03 15:30:00,144.64,144.85,144.64,144.71,31800.0,107.6253,107.7815,107.6253,107.6773,31800.0
2014-11-03 15:40:00,144.71,144.89,144.65,144.68,60900.0,107.6773,107.8113,107.6327,107.655,60900.0
2014-11-03 15:50:00,144.66,145.18,144.66,145.02,101400.0,107.6401,108.0271,107.6401,107.908,101400.0
2014-11-04 09:30:00,143.49,144.19,143.09,143.33,399100.0,106.7695,107.2904,106.4719,106.6505,399100.0
2014-11-04 09:40:00,143.38,143.7,143.38,143.53,166100.0,106.6877,106.9258,106.6877,106.7993,166100.0
2014-11-04 09:50:00,143.49,143.99,142.92,143.74,183900.0,106.7695,107.1416,106.3454,106.9556,183900.0
2014-11-04 10:00:00,143.71,144.4,143.68,143.96,171100.0,106.9332,107.4467,106.9109,107.1193,171100.0
2014-11-04 10:10:00,143.92,144.23,143.48,143.63,99000.0,107.0895,107.3202,106.7621,106.8737,99000.0
2014-11-04 10:20:00,143.51,143.82,143.05,143.09,76900.0,106.7844,107.0151,106.4421,106.4719,76900.0
2014-11-04 10:30:00,143.06,143.13,142.29,142.37,129200.0,106.4496,106.5017,105.8766,105.9362,129200.0
2014-11-04 10:40:00,142.35,142.67,142.13,142.58,103300.0,105.9213,106.1594,105.7576,106.0924,103300.0
2014-11-04 10:50:00,142.59,142.77,142.0,142.12,72600.0,106.0999,106.2338,105.6609,105.7501,72600.0
2014-11-04 11:00:00,142.13,142.14,141.48,141.56,95300.0,105.7576,105.765,105.2739,105.3335,95300.0
2014-11-04 11:10:00,141.56,142.44,141.26,142.34,79300.0,105.3335,105.9883,105.1102,105.9138,79300.0
2014-11-04 11:20:00,142.32,142.86,142.28,142.82,90700.0,105.899,106.3008,105.8692,106.271,90700.0
2014-11-04 11:30:00,142.81,143.01,142.78,142.98,44100.0,106.2636,106.4124,106.2412,106.3901,44100.0
2014-11-04 11:40:00,142.98,142.99,142.56,142.72,71300.0,106.3901,106.3975,106.0775,106.1966,71300.0
2014-11-04 11:50:00,142.72,142.89,142.44,142.56,57200.0,106.1966,106.3231,105.9883,106.0775,57200.0
2014-11-04 12:00:00,142.56,142.83,142.19,142.58,57700.0,106.0775,106.2784,105.8022,106.0924,57700.0
2014-11-04 12:10:00,142.57,142.62,142.47,142.5,25400.0,106.085,106.1222,106.0106,106.0329,25400.0
2014-11-04 12:20:00,142.5,142.67,142.16,142.32,46200.0,106.0329,106.1594,105.7799,105.899,46200.0
2014-11-04 12:30:00,142.35,142.67,142.35,142.63,38900.0,105.9213,106.1594,105.9213,106.1296,38900.0
2014-11-04 12:40:00,142.62,142.86,142.62,142.81,32600.0,106.1222,106.3008,106.1222,106.2636,32600.0
2014-11-04 12:50:00,142.82,142.87,142.71,142.74,30000.0,106.271,106.3082,106.1892,106.2115,30000.0
2014-11-04 13:00:00,142.75,142.88,142.75,142.86,65200.0,106.2189,106.3157,106.2189,106.3008,65200.0
2014-11-04 13:10:00,142.87,142.9,142.42,142.42,47500.0,106.3082,106.3305,105.9734,105.9734,47500.0
2014-11-04 13:20:00,142.42,142.68,142.4,142.61,43200.0,105.9734,106.1668,105.9585,106.1147,43200.0
2014-11-04 13:30:00,142.61,142.88,142.55,142.71,42000.0,106.1147,106.3157,106.0701,106.1892,42000.0
2014-11-04 13:40:00,142.67,142.71,142.38,142.6,49500.0,106.1594,106.1892,105.9436,106.1073,49500.0
2014-11-04 13:50:00,142.59,142.78,142.33,142.45,54500.0,106.0999,106.2412,105.9064,105.9957,54500.0
2014-11-04 14:00:00,142.45,142.65,142.29,142.29,44500.0,105.9957,106.1445,105.8766,105.8766,44500.0
2014-11-04 14:10:00,142.27,142.37,142.07,142.17,39500.0,105.8618,105.9362,105.7129,105.7873,39500.0
2014-11-04 14:20:00,142.15,142.19,142.0,142.0,71500.0,105.7725,105.8022,105.6609,105.6609,71500.0
2014-11-04 14:30:00,142.04,142.11,141.8,141.82,44300.0,105.6906,105.7427,105.512,105.5269,44300.0
2014-11-04 14:40:00,141.8,141.83,141.64,141.68,49300.0,105.512,105.5344,105.393,105.4227,49300.0
2014-11-04 14:50:00,141.65,141.99,141.63,141.81,49700.0,105.4004,105.6534,105.3855,105.5195,49700.0
2014-11-04 15:00:00,141.81,142.03,141.81,141.91,47100.0,105.5195,105.6832,105.5195,105.5939,47100.0
2014-11-04 15:10:00,141.92,142.01,141.9,141.95,46400.0,105.6013,105.6683,105.5864,105.6236,46400.0
2014-11-04 15:20:00,141.92,142.25,141.86,141.98,73000.0,105.6013,105.8469,105.5567,105.646,73000.0
2014-11-04 15:30:00,142.0,142.06,141.71,141.81,80300.0,105.6609,105.7055,105.4451,105.5195,80300.0
2014-11-04 15:40:00,141.82,142.03,141.65,141.84,111200.0,105.5269,105.6832,105.4004,105.5418,111200.0
2014-11-04 15:50:00,141.86,141.92,141.62,141.78,190100.0,105.5567,105.6013,105.3781,105.4972,190100.0
2014-11-05 09:30:00,144.53,144.85,142.42,142.46,211900.0,107.5434,107.7815,105.9734,106.0031,211900.0
2014-11-05 09:40:00,142.46,142.63,142.08,142.08,115200.0,106.0031,106.1296,105.7204,105.7204,115200.0
2014-11-05 09:50:00,142.01,142.64,141.57,142.56,129200.0,105.6683,106.1371,105.3409,106.0775,129200.0
2014-11-05 10:00:00,142.64,142.8,142.21,142.76,108300.0,106.1371,106.2561,105.8171,106.2264,108300.0
2014-11-05 10:10:00,142.81,143.09,142.51,143.0,123800.0,106.2636,106.4719,106.0403,106.4049,123800.0
2014-11-05 10:20:00,142.99,143.16,142.88,143.01,96400.0,106.3975,106.524,106.3157,106.4124,96400.0
2014-11-05 10:30:00,143.0,143.43,142.9,143.37,49900.0,106.4049,106.7249,106.3305,106.6803,49900.0
2014-11-05 10:40:00,143.4,143.75,143.3,143.68,71400.0,106.7026,106.963,106.6282,106.9109,71400.0
2014-11-05 10:50:00,143.69,143.89,143.44,143.46,56900.0,106.9184,107.0672,106.7323,106.7472,56900.0
2014-11-05 11:00:00,143.46,143.66,143.4,143.57,52600.0,106.7472,106.896,106.7026,106.8291,52600.0
2014-11-05 11:10:00,143.57,143.63,143.43,143.58,49400.0,106.8291,106.8737,106.7249,106.8365,49400.0
2014-11-05 11:20:00,143.6,143.7,143.31,143.31,31100.0,106.8514,106.9258,106.6356,106.6356,31100.0
2014-11-05 11:30:00,143.31,143.49,143.21,143.4,29800.0,106.6356,106.7695,106.5612,106.7026,29800.0
2014-11-05 11:40:00,143.41,143.71,143.32,143.69,31100.0,106.71,106.9332,106.6431,106.9184,31100.0
2014-11-05 11:50:00,143.71,144.06,143.68,143.94,43900.0,106.9332,107.1937,106.9109,107.1044,43900.0
2014-11-05 12:00:00,143.93,143.96,143.69,143.8,46500.0,107.0969,107.1193,106.9184,107.0002,46500.0
2014-11-05 12:10:00,143.78,143.78,143.51,143.65,38000.0,106.9853,106.9853,106.7844,106.8886,38000.0
2014-11-05 12:20:00,143.65,143.74,143.57,143.65,35300.0,106.8886,106.9556,106.8291,106.8886,35300.0
2014-11-05 12:30:00,143.63,143.68,143.45,143.47,26600.0,106.8737,106.9109,106.7398,106.7547,26600.0
2014-11-05 12:40:00,143.48,143.64,143.41,143.41,26400.0,106.7621,106.8812,106.71,106.71,26400.0
2014-11-05 12:50:00,143.43,143.52,143.23,143.47,38700.0,106.7249,106.7919,106.5761,106.7547,38700.0
2014-11-05 13:00:00,143.49,143.63,143.47,143.56,34600.0,106.7695,106.8737,106.7547,106.8216,34600.0
2014-11-05 13:10:00,143.55,143.85,143.51,143.79,34600.0,106.8142,107.0374,106.7844,106.9928,34600.0
2014-11-05 13:20:00,143.8,143.98,143.78,143.95,54800.0,107.0002,107.1342,106.9853,107.1118,54800.0
2014-11-05 13:30:00,143.95,144.07,143.58,143.58,60800.0,107.1118,107.2011,106.8365,106.8365,60800.0
2014-11-05 13:40:00,143.61,143.69,143.41,143.56,37200.0,106.8588,106.9184,106.71,106.8216,37200.0
2014-11-05 13:50:00,143.57,143.75,143.38,143.42,48000.0,106.8291,106.963,106.6877,106.7175,48000.0
2014-11-05 14:00:00,143.41,143.46,143.27,143.36,39700.0,106.71,106.7472,106.6058,106.6728,39700.0
2014-11-05 14:10:00,143.35,143.66,143.35,143.64,25200.0,106.6654,106.896,106.6654,106.8812,25200.0
2014-11-05 14:20:00,143.64,144.0,143.64,143.99,67900.0,106.8812,107.149,106.8812,107.1416,67900.0
2014-11-05 14:30:00,143.99,144.1,143.58,143.74,81000.0,107.1416,107.2234,106.8365,106.9556,81000.0
2014-11-05 14:40:00,143.75,144.02,143.74,143.81,41300.0,106.963,107.1639,106.9556,107.0077,41300.0
2014-11-05 14:50:00,143.79,144.12,143.79,144.1,18000.0,106.9928,107.2383,106.9928,107.2234,18000.0
2014-11-05 15:00:00,144.09,144.14,143.88,143.96,37100.0,107.216,107.2532,107.0597,107.1193,37100.0
2014-11-05 15:10:00,143.96,144.04,143.91,143.93,35200.0,107.1193,107.1788,107.0821,107.0969,35200.0
2014-11-05 15:20:00,143.92,143.95,143.77,143.91,28100.0,107.0895,107.1118,106.9779,107.0821,28100.0
2014-11-05 15:30:00,143.9,144.06,143.85,144.03,50600.0,107.0746,107.1937,107.0374,107.1714,50600.0
2014-11-05 15:40:00,144.02,144.2,144.01,144.16,57600.0,107.1639,107.2979,107.1565,107.2681,57600.0
2014-11-05 15:50:00,144.18,144.28,143.99,144.06,101900.0,107.283,107.3574,107.1416,107.1937,101900.0
2014-11-06 09:30:00,144.99,145.85,144.67,145.04,56500.0,107.8857,108.5256,107.6476,107.9229,56500.0
2014-11-06 09:40:00,145.19,145.75,145.06,145.63,34700.0,108.0345,108.4512,107.9378,108.3619,34700.0
2014-11-06 09:50:00,145.84,145.84,144.86,145.27,47400.0,108.5182,108.5182,107.789,108.094,47400.0
2014-11-06 10:00:00,145.23,145.41,144.78,145.08,46900.0,108.0643,108.1982,107.7294,107.9527,46900.0
2014-11-06 10:10:00,145.16,145.16,144.22,144.6,25100.0,108.0122,108.0122,107.3127,107.5955,25100.0
2014-11-06 10:20:00,144.6,145.28,144.6,145.2,38700.0,107.5955,108.1015,107.5955,108.0419,38700.0
2014-11-06 10:30:00,145.2,145.45,144.92,145.36,29700.0,108.0419,108.228,107.8336,108.161,29700.0
2014-11-06 10:40:00,145.45,145.71,145.45,145.68,25200.0,108.228,108.4214,108.228,108.3991,25200.0
2014-11-06 10:50:00,145.62,145.69,145.39,145.43,30800.0,108.3545,108.4065,108.1833,108.2131,30800.0
2014-11-06 11:00:00,145.47,145.8,145.45,145.74,37000.0,108.2428,108.4884,108.228,108.4438,37000.0
2014-11-06 11:10:00,145.69,145.98,145.6,145.98,23700.0,108.4065,108.6223,108.3396,108.6223,23700.0
2014-11-06 11:20:00,145.96,145.98,145.77,145.89,42100.0,108.6075,108.6223,108.4661,108.5554,42100.0
2014-11-06 11:30:00,145.92,146.07,145.83,145.98,24100.0,108.5777,108.6893,108.5107,108.6223,24100.0
2014-11-06 11:40:00,145.98,146.14,145.85,145.97,19700.0,108.6223,108.7414,108.5256,108.6149,19700.0
2014-11-06 11:50:00,145.97,146.1,145.81,146.08,30400.0,108.6149,108.7116,108.4958,108.6967,30400.0
2014-11-06 12:00:00,146.09,146.32,145.9,145.9,88600.0,108.7042,108.8753,108.5628,108.5628,88600.0
2014-11-06 12:10:00,145.95,146.2,145.86,146.2,31900.0,108.6,108.786,108.533,108.786,31900.0
2014-11-06 12:20:00,146.23,146.31,146.11,146.21,13100.0,108.8084,108.8679,108.7191,108.7935,13100.0
2014-11-06 12:30:00,146.23,146.23,145.79,145.8,10800.0,108.8084,108.8084,108.481,108.4884,10800.0
2014-11-06 12:40:00,145.76,145.93,145.62,145.91,11400.0,108.4586,108.5851,108.3545,108.5702,11400.0
2014-11-06 12:50:00,145.93,145.95,145.63,145.7,11600.0,108.5851,108.6,108.3619,108.414,11600.0
2014-11-06 13:00:00,145.7,145.89,145.66,145.69,14100.0,108.414,108.5554,108.3842,108.4065,14100.0
2014-11-06 13:10:00,145.67,145.91,145.67,145.9,11300.0,108.3917,108.5702,108.3917,108.5628,11300.0
2014-11-06 13:20:00,145.93,146.05,145.83,146.05,10800.0,108.5851,108.6744,108.5107,108.6744,10800.0
2014-11-06 13:30:00,146.06,146.1,145.95,146.04,15200.0,108.6819,108.7116,108.6,108.667,15200.0
2014-11-06 13:40:00,146.06,146.16,145.96,146.04,11900.0,108.6819,108.7563,108.6075,108.667,11900.0
2014-11-06 13:50:00,146.02,146.24,146.02,146.24,14300.0,108.6521,108.8158,108.6521,108.8158,14300.0
2014-11-06 14:00:00,146.24,146.28,146.02,146.04,19100.0,108.8158,108.8456,108.6521,108.667,19100.0
2014-11-06 14:10:00,146.05,146.17,146.0,146.12,14200.0,108.6744,108.7637,108.6372,108.7265,14200.0
2014-11-06 14:20:00,146.12,146.19,146.09,146.12,21500.0,108.7265,108.7786,108.7042,108.7265,21500.0
2014-11-06 14:30:00,146.13,146.15,146.05,146.09,17500.0,108.7339,108.7488,108.6744,108.7042,17500.0
2014-11-06 14:40:00,146.1,146.25,146.08,146.21,18900.0,108.7116,108.8232,108.6967,108.7935,18900.0
2014-11-06 14:50:00,146.23,146.36,146.21,146.36,20500.0,108.8084,108.9051,108.7935,108.9051,20500.0
2014-11-06 15:00:00,146.37,146.42,146.2,146.22,37200.0,108.9125,108.9497,108.786,108.8009,37200.0
2014-11-06 15:10:00,146.23,146.34,146.18,146.25,27400.0,108.8084,108.8902,108.7712,108.8232,27400.0
2014-11-06 15:20:00,146.25,146.28,146.13,146.28,28200.0,108.8232,108.8456,108.7339,108.8456,28200.0
2014-11-06 15:30:00,146.27,146.42,146.21,146.33,47900.0,108.8381,108.9497,108.7935,108.8828,47900.0
2014-11-06 15:40:00,146.34,146.64,146.33,146.64,93200.0,108.8902,109.1134,108.8828,109.1134,93200.0
2014-11-06 15:50:00,146.63,146.72,146.43,146.64,135900.0,109.106,109.173,108.9572,109.1134,135900.0
2014-11-07 09:30:00,146.53,147.41,146.31,147.41,60200.0,109.0316,109.6864,108.8679,109.6864,60200.0
2014-11-07 09:40:00,147.43,147.43,146.65,147.01,31600.0,109.7013,109.7013,109.1209,109.3887,31600.0
2014-11-07 09:50:00,146.97,147.04,146.11,146.26,43800.0,109.359,109.4111,108.7191,108.8307,43800.0
2014-11-07 10:00:00,146.27,146.59,146.13,146.51,15100.0,108.8381,109.0762,108.7339,109.0167,15100.0
2014-11-07 10:10:00,146.55,146.77,146.34,146.5,23200.0,109.0465,109.2102,108.8902,109.0093,23200.0
2014-11-07 10:20:00,146.45,146.45,146.02,146.07,43300.0,108.9721,108.9721,108.6521,108.6893,43300.0
2014-11-07 10:30:00,146.1,146.31,145.98,146.31,23400.0,108.7116,108.8679,108.6223,108.8679,23400.0
2014-11-07 10:40:00,146.26,146.48,146.12,146.37,15800.0,108.8307,108.9944,108.7265,108.9125,15800.0
2014-11-07 10:50:00,146.34,146.79,146.34,146.67,19800.0,108.8902,109.225,108.8902,109.1358,19800.0
2014-11-07 11:00:00,146.71,146.79,146.45,146.45,11800.0,109.1655,109.225,108.9721,108.9721,11800.0
2014-11-07 11:10:00,146.48,146.5,146.29,146.39,14200.0,108.9944,109.0093,108.853,108.9274,14200.0
2014-11-07 11:20:00,146.4,146.4,146.23,146.25,10500.0,108.9349,108.9349,108.8084,108.8232,10500.0
2014-11-07 11:30:00,146.27,146.36,146.09,146.36,13000.0,108.8381,108.9051,108.7042,108.9051,13000.0
2014-11-07 11:40:00,146.39,146.5,146.33,146.5,15000.0,108.9274,109.0093,108.8828,109.0093,15000.0
2014-11-07 11:50:00,146.54,146.72,146.49,146.56,15200.0,109.039,109.173,109.0018,109.0539,15200.0
2014-11-07 12:00:00,146.56,146.69,146.52,146.57,14100.0,109.0539,109.1506,109.0241,109.0613,14100.0
2014-11-07 12:10:00,146.53,146.54,146.31,146.54,34600.0,109.0316,109.039,108.8679,109.039,34600.0
2014-11-07 12:20:00,146.51,146.59,146.45,146.46,10300.0,109.0167,109.0762,108.9721,108.9795,10300.0
2014-11-07 12:30:00,146.46,146.47,146.23,146.29,9900.0,108.9795,108.9869,108.8084,108.853,9900.0
2014-11-07 12:40:00,146.3,146.52,146.22,146.51,26000.0,108.8604,109.0241,108.8009,109.0167,26000.0
2014-11-07 12:50:00,146.5,146.63,146.44,146.6,24600.0,109.0093,109.106,108.9646,109.0837,24600.0
2014-11-07 13:00:00,146.6,146.75,146.51,146.59,12200.0,109.0837,109.1953,109.0167,109.0762,12200.0
2014-11-07 13:10:00,146.53,146.59,146.39,146.4,13900.0,109.0316,109.0762,108.9274,108.9349,13900.0
2014-11-07 13:20:00,146.4,146.4,146.2,146.21,14600.0,108.9349,108.9349,108.786,108.7935,14600.0
2014-11-07 13:30:00,146.21,146.31,146.18,146.2,22300.0,108.7935,108.8679,108.7712,108.786,22300.0
2014-11-07 13:40:00,146.21,146.26,146.06,146.15,31500.0,108.7935,108.8307,108.6819,108.7488,31500.0
2014-11-07 13:50:00,146.15,146.22,146.11,146.17,29400.0,108.7488,108.8009,108.7191,108.7637,29400.0
2014-11-07 14:00:00,146.18,146.27,146.0,146.08,49300.0,108.7712,108.8381,108.6372,108.6967,49300.0
2014-11-07 14:10:00,146.08,146.12,146.01,146.07,14300.0,108.6967,108.7265,108.6447,108.6893,14300.0
2014-11-07 14:20:00,146.08,146.11,145.87,145.96,22300.0,108.6967,108.7191,108.5405,108.6075,22300.0
2014-11-07 14:30:00,145.95,145.95,145.75,145.86,21300.0,108.6,108.6,108.4512,108.533,21300.0
2014-11-07 14:40:00,145.87,145.98,145.86,145.88,26000.0,108.5405,108.6223,108.533,108.5479,26000.0
2014-11-07 14:50:00,145.88,145.9,145.51,145.54,25800.0,108.5479,108.5628,108.2726,108.2949,25800.0
2014-11-07 15:00:00,145.51,145.82,145.5,145.75,26900.0,108.2726,108.5033,108.2652,108.4512,26900.0
2014-11-07 15:10:00,145.71,145.71,145.49,145.56,17700.0,108.4214,108.4214,108.2577,108.3098,17700.0
2014-11-07 15:20:00,145.55,145.64,145.53,145.54,16200.0,108.3024,108.3693,108.2875,108.2949,16200.0
2014-11-07 15:30:00,145.55,145.69,145.54,145.57,36700.0,108.3024,108.4065,108.2949,108.3173,36700.0
2014-11-07 15:40:00,145.57,145.82,145.53,145.76,58600.0,108.3173,108.5033,108.2875,108.4586,58600.0
2014-11-07 15:50:00,145.76,146.04,145.76,146.04,75900.0,108.4586,108.667,108.4586,108.667,75900.0
2014-11-10 09:30:00,146.39,146.93,146.1,146.49,47800.0,108.9274,109.3292,108.7116,109.0018,47800.0
2014-11-10 09:40:00,146.47,147.04,146.4,147.03,30000.0,108.9869,109.4111,108.9349,109.4036,30000.0
2014-11-10 09:50:00,147.05,147.25,146.79,147.1,32500.0,109.4185,109.5673,109.225,109.4557,32500.0
2014-11-10 10:00:00,147.13,147.24,146.96,147.03,44500.0,109.478,109.5599,109.3515,109.4036,44500.0
2014-11-10 10:10:00,147.1,147.17,146.49,146.52,20600.0,109.4557,109.5078,109.0018,109.0241,20600.0
2014-11-10 10:20:00,146.52,146.52,145.97,146.0,25100.0,109.0241,109.0241,108.6149,108.6372,25100.0
2014-11-10 10:30:00,145.97,146.15,145.94,145.99,31000.0,108.6149,108.7488,108.5926,108.6298,31000.0
2014-11-10 10:40:00,146.0,146.47,145.73,146.42,48300.0,108.6372,108.9869,108.4363,108.9497,48300.0
2014-11-10 10:50:00,146.42,146.63,146.28,146.3,14500.0,108.9497,109.106,108.8456,108.8604,14500.0
2014-11-10 11:00:00,146.25,146.53,146.15,146.38,21900.0,108.8232,109.0316,108.7488,108.92,21900.0
2014-11-10 11:10:00,146.42,146.44,146.19,146.23,14300.0,108.9497,108.9646,108.7786,108.8084,14300.0
2014-11-10 11:20:00,146.24,146.46,146.17,146.43,8900.0,108.8158,108.9795,108.7637,108.9572,8900.0
2014-11-10 11:30:00,146.47,146.51,146.26,146.41,27000.0,108.9869,109.0167,108.8307,108.9423,27000.0
2014-11-10 11:40:00,146.5,146.5,146.31,146.35,26100.0,109.0093,109.0093,108.8679,108.8976,26100.0
2014-11-10 11:50:00,146.32,146.33,146.18,146.22,13100.0,108.8753,108.8828,108.7712,108.8009,13100.0
2014-11-10 12:00:00,146.24,146.37,146.22,146.25,7300.0,108.8158,108.9125,108.8009,108.8232,7300.0
2014-11-10 12:10:00,146.19,146.2,146.07,146.11,9800.0,108.7786,108.786,108.6893,108.7191,9800.0
2014-11-10 12:20:00,146.15,146.17,146.0,146.03,31700.0,108.7488,108.7637,108.6372,108.6595,31700.0
2014-11-10 12:30:00,146.05,146.14,146.0,146.01,24300.0,108.6744,108.7414,108.6372,108.6447,24300.0
2014-11-10 12:40:00,146.02,146.1,145.89,145.95,18300.0,108.6521,108.7116,108.5554,108.6,18300.0
2014-11-10 12:50:00,145.95,146.06,145.93,146.0,21900.0,108.6,108.6819,108.5851,108.6372,21900.0
2014-11-10 13:00:00,146.02,146.18,145.92,146.18,9800.0,108.6521,108.7712,108.5777,108.7712,9800.0
2014-11-10 13:10:00,146.18,146.24,146.06,146.17,14100.0,108.7712,108.8158,108.6819,108.7637,14100.0
2014-11-10 13:20:00,146.18,146.33,146.14,146.33,26400.0,108.7712,108.8828,108.7414,108.8828,26400.0
2014-11-10 13:30:00,146.33,146.36,146.21,146.24,13500.0,108.8828,108.9051,108.7935,108.8158,13500.0
2014-11-10 13:40:00,146.22,146.33,146.14,146.14,15200.0,108.8009,108.8828,108.7414,108.7414,15200.0
2014-11-10 13:50:00,146.14,146.18,145.93,145.98,16800.0,108.7414,108.7712,108.5851,108.6223,16800.0
2014-11-10 14:00:00,145.98,146.2,145.9,146.2,14400.0,108.6223,108.786,108.5628,108.786,14400.0
2014-11-10 14:10:00,146.17,146.25,146.11,146.22,17700.0,108.7637,108.8232,108.7191,108.8009,17700.0
2014-11-10 14:20:00,146.23,146.31,146.21,146.26,20600.0,108.8084,108.8679,108.7935,108.8307,20600.0
2014-11-10 14:30:00,146.25,146.3,146.16,146.21,24500.0,108.8232,108.8604,108.7563,108.7935,24500.0
2014-11-10 14:40:00,146.21,146.38,146.13,146.13,17900.0,108.7935,108.92,108.7339,108.7339,17900.0
2014-11-10 14:50:00,146.15,146.15,145.96,146.02,31000.0,108.7488,108.7488,108.6075,108.6521,31000.0
2014-11-10 15:00:00,146.03,146.16,146.02,146.07,16100.0,108.6595,108.7563,108.6521,108.6893,16100.0
2014-11-10 15:10:00,146.04,146.1,145.86,145.88,33700.0,108.667,108.7116,108.533,108.5479,33700.0
2014-11-10 15:20:00,145.87,146.06,145.82,146.02,35600.0,108.5405,108.6819,108.5033,108.6521,35600.0
2014-11-10 15:30:00,146.02,146.14,146.01,146.09,55900.0,108.6521,108.7414,108.6447,108.7042,55900.0
2014-11-10 15:40:00,146.1,146.19,146.03,146.1,49700.0,108.7116,108.7786,108.6595,108.7116,49700.0
2014-11-10 15:50:00,146.12,146.51,146.04,146.51,146900.0,108.7265,109.0167,108.667,109.0167,146900.0
2014-11-11 09:30:00,146.18,146.45,145.66,146.1,32600.0,108.7712,108.9721,108.3842,108.7116,32600.0
2014-11-11 09:40:00,146.21,146.59,146.2,146.5,15200.0,108.7935,109.0762,108.786,109.0093,15200.0
2014-11-11 09:50:00,146.49,147.08,146.39,147.08,25600.0,109.0018,109.4408,108.9274,109.4408,25600.0
2014-11-11 10:00:00,147.05,147.25,146.39,146.39,17700.0,109.4185,109.5673,108.9274,108.9274,17700.0
2014-11-11 10:10:00,146.4,146.47,145.99,146.06,24100.0,108.9349,108.9869,108.6298,108.6819,24100.0
2014-11-11 10:20:00,146.14,146.29,145.84,146.24,18200.0,108.7414,108.853,108.5182,108.8158,18200.0
2014-11-11 10:30:00,146.28,146.33,146.13,146.13,11000.0,108.8456,108.8828,108.7339,108.7339,11000.0
2014-11-11 10:40:00,146.11,146.27,146.11,146.26,10900.0,108.7191,108.8381,108.7191,108.8307,10900.0
2014-11-11 10:50:00,146.28,146.56,146.27,146.55,14200.0,108.8456,109.0539,108.8381,109.0465,14200.0
2014-11-11 11:00:00,146.54,146.55,146.42,146.53,26900.0,109.039,109.0465,108.9497,109.0316,26900.0
2014-11-11 11:10:00,146.5,146.56,146.43,146.53,18700.0,109.0093,109.0539,108.9572,109.0316,18700.0
2014-11-11 11:20:00,146.5,146.63,146.49,146.52,15500.0,109.0093,109.106,109.0018,109.0241,15500.0
2014-11-11 11:30:00,146.52,146.59,146.35,146.42,13100.0,109.0241,109.0762,108.8976,108.9497,13100.0
2014-11-11 11:40:00,146.43,146.48,146.35,146.44,24500.0,108.9572,108.9944,108.8976,108.9646,24500.0
2014-11-11 11:50:00,146.45,146.47,146.33,146.37,15800.0,108.9721,108.9869,108.8828,108.9125,15800.0
2014-11-11 12:00:00,146.39,146.47,146.24,146.32,24300.0,108.9274,108.9869,108.8158,108.8753,24300.0
2014-11-11 12:10:00,146.32,146.35,146.12,146.16,41000.0,108.8753,108.8976,108.7265,108.7563,41000.0
2014-11-11 12:20:00,146.16,146.23,146.14,146.18,22900.0,108.7563,108.8084,108.7414,108.7712,22900.0
2014-11-11 12:30:00,146.18,146.18,146.0,146.04,7800.0,108.7712,108.7712,108.6372,108.667,7800.0
2014-11-11 12:40:00,146.05,146.11,145.88,145.9,16900.0,108.6744,108.7191,108.5479,108.5628,16900.0
2014-11-11 12:50:00,145.9,146.06,145.89,146.06,17700.0,108.5628,108.6819,108.5554,108.6819,17700.0
2014-11-11 13:00:00,146.07,146.18,146.01,146.18,6200.0,108.6893,108.7712,108.6447,108.7712,6200.0
2014-11-11 13:10:00,146.23,146.23,145.96,146.05,7200.0,108.8084,108.8084,108.6075,108.6744,7200.0
2014-11-11 13:20:00,146.05,146.16,146.0,146.04,7600.0,108.6744,108.7563,108.6372,108.667,7600.0
2014-11-11 13:30:00,146.03,146.2,145.99,146.2,17000.0,108.6595,108.786,108.6298,108.786,17000.0
2014-11-11 13:40:00,146.2,146.27,146.06,146.2,18500.0,108.786,108.8381,108.6819,108.786,18500.0
2014-11-11 13:50:00,146.2,146.24,146.15,146.2,16500.0,108.786,108.8158,108.7488,108.786,16500.0
2014-11-11 14:00:00,146.2,146.34,146.16,146.25,26100.0,108.786,108.8902,108.7563,108.8232,26100.0
2014-11-11 14:10:00,146.23,146.48,146.13,146.27,52600.0,108.8084,108.9944,108.7339,108.8381,52600.0
2014-11-11 14:20:00,146.27,146.33,146.22,146.26,10800.0,108.8381,108.8828,108.8009,108.8307,10800.0
2014-11-11 14:30:00,146.23,146.28,146.15,146.24,9700.0,108.8084,108.8456,108.7488,108.8158,9700.0
2014-11-11 14:40:00,146.25,146.3,146.21,146.26,14400.0,108.8232,108.8604,108.7935,108.8307,14400.0
2014-11-11 14:50:00,146.27,146.3,146.23,146.27,9900.0,108.8381,108.8604,108.8084,108.8381,9900.0
2014-11-11 15:00:00,146.26,146.39,146.25,146.37,14000.0,108.8307,108.9274,108.8232,108.9125,14000.0
2014-11-11 15:10:00,146.36,146.45,146.32,146.43,10600.0,108.9051,108.9721,108.8753,108.9572,10600.0
2014-11-11 15:20:00,146.43,146.45,146.28,146.3,18500.0,108.9572,108.9721,108.8456,108.8604,18500.0
2014-11-11 15:30:00,146.29,146.39,146.26,146.38,18000.0,108.853,108.9274,108.8307,108.92,18000.0
2014-11-11 15:40:00,146.39,146.62,146.39,146.62,53100.0,108.9274,109.0986,108.9274,109.0986,53100.0
2014-11-11 15:50:00,146.62,146.62,146.35,146.58,61300.0,109.0986,109.0986,108.8976,109.0688,61300.0
2014-11-12 09:30:00,146.42,146.59,145.52,146.15,35800.0,108.9497,109.0762,108.2801,108.7488,35800.0
2014-11-12 09:40:00,146.23,146.58,146.1,146.52,13500.0,108.8084,109.0688,108.7116,109.0241,13500.0
2014-11-12 09:50:00,146.59,146.59,146.09,146.17,28900.0,109.0762,109.0762,108.7042,108.7637,28900.0
2014-11-12 10:00:00,146.21,146.4,146.06,146.26,30900.0,108.7935,108.9349,108.6819,108.8307,30900.0
2014-11-12 10:10:00,146.25,146.38,146.07,146.16,23800.0,108.8232,108.92,108.6893,108.7563,23800.0
2014-11-12 10:20:00,146.16,146.56,146.0,146.05,14700.0,108.7563,109.0539,108.6372,108.6744,14700.0
2014-11-12 10:30:00,146.01,146.07,145.88,146.04,18000.0,108.6447,108.6893,108.5479,108.667,18000.0
2014-11-12 10:40:00,146.06,146.16,145.97,146.07,8900.0,108.6819,108.7563,108.6149,108.6893,8900.0
2014-11-12 10:50:00,146.06,146.22,146.04,146.04,16500.0,108.6819,108.8009,108.667,108.667,16500.0
2014-11-12 11:00:00,146.05,146.09,145.88,146.06,9700.0,108.6744,108.7042,108.5479,108.6819,9700.0
2014-11-12 11:10:00,146.06,146.1,145.93,146.0,14700.0,108.6819,108.7116,108.5851,108.6372,14700.0
2014-11-12 11:20:00,146.01,146.38,146.0,146.17,12000.0,108.6447,108.92,108.6372,108.7637,12000.0
2014-11-12 11:30:00,146.19,146.39,146.13,146.28,13100.0,108.7786,108.9274,108.7339,108.8456,13100.0
2014-11-12 11:40:00,146.3,146.5,146.28,146.5,9700.0,108.8604,109.0093,108.8456,109.0093,9700.0
2014-11-12 11:50:00,146.5,146.6,146.48,146.54,11800.0,109.0093,109.0837,108.9944,109.039,11800.0
2014-11-12 12:00:00,146.54,146.66,146.44,146.57,9700.0,109.039,109.1283,108.9646,109.0613,9700.0
2014-11-12 12:10:00,146.55,146.71,146.48,146.66,6100.0,109.0465,109.1655,108.9944,109.1283,6100.0
2014-11-12 12:20:00,146.65,146.81,146.65,146.77,5100.0,109.1209,109.2399,109.1209,109.2102,5100.0
2014-11-12 12:30:00,146.75,146.75,146.48,146.51,5000.0,109.1953,109.1953,108.9944,109.0167,5000.0
2014-11-12 12:40:00,146.5,146.66,146.48,146.65,4800.0,109.0093,109.1283,108.9944,109.1209,4800.0
2014-11-12 12:50:00,146.68,146.71,146.54,146.71,5000.0,109.1432,109.1655,109.039,109.1655,5000.0
2014-11-12 13:00:00,146.72,146.88,146.69,146.78,10800.0,109.173,109.292,109.1506,109.2176,10800.0
2014-11-12 13:10:00,146.79,146.93,146.78,146.86,8300.0,109.225,109.3292,109.2176,109.2771,8300.0
2014-11-12 13:20:00,146.85,147.21,146.81,147.2,30400.0,109.2697,109.5376,109.2399,109.5301,30400.0
2014-11-12 13:30:00,147.22,147.22,146.83,147.03,47200.0,109.545,109.545,109.2548,109.4036,47200.0
2014-11-12 13:40:00,147.03,147.17,147.03,147.09,11900.0,109.4036,109.5078,109.4036,109.4483,11900.0
2014-11-12 13:50:00,147.06,147.21,147.02,147.17,18900.0,109.4259,109.5376,109.3962,109.5078,18900.0
2014-11-12 14:00:00,147.16,147.19,147.1,147.17,10100.0,109.5004,109.5227,109.4557,109.5078,10100.0
2014-11-12 14:10:00,147.19,147.19,147.08,147.1,9700.0,109.5227,109.5227,109.4408,109.4557,9700.0
2014-11-12 14:20:00,147.08,147.22,147.06,147.12,10600.0,109.4408,109.545,109.4259,109.4706,10600.0
2014-11-12 14:30:00,147.11,147.11,146.84,146.9,15400.0,109.4632,109.4632,109.2622,109.3069,15400.0
2014-11-12 14:40:00,146.87,146.89,146.66,146.69,11300.0,109.2846,109.2995,109.1283,109.1506,11300.0
2014-11-12 14:50:00,146.69,146.71,146.58,146.64,9500.0,109.1506,109.1655,109.0688,109.1134,9500.0
2014-11-12 15:00:00,146.64,146.78,146.53,146.73,18300.0,109.1134,109.2176,109.0316,109.1804,18300.0
2014-11-12 15:10:00,146.71,146.75,146.62,146.72,10200.0,109.1655,109.1953,109.0986,109.173,10200.0
2014-11-12 15:20:00,146.7,146.72,146.61,146.69,15700.0,109.1581,109.173,109.0911,109.1506,15700.0
2014-11-12 15:30:00,146.68,146.69,146.57,146.68,36600.0,109.1432,109.1506,109.0613,109.1432,36600.0
2014-11-12 15:40:00,146.69,146.69,146.35,146.37,48700.0,109.1506,109.1506,108.8976,108.9125,48700.0
2014-11-12 15:50:00,146.4,146.51,146.21,146.49,72000.0,108.9349,109.0167,108.7935,109.0018,72000.0
2014-11-13 09:30:00,146.47,146.61,146.29,146.34,22600.0,108.9869,109.0911,108.853,108.8902,22600.0
2014-11-13 09:40:00,146.34,146.38,145.68,146.2,21000.0,108.8902,108.92,108.3991,108.786,21000.0
2014-11-13 09:50:00,146.17,146.27,146.06,146.25,9500.0,108.7637,108.8381,108.6819,108.8232,9500.0
2014-11-13 10:00:00,146.38,146.38,145.78,145.82,45500.0,108.92,108.92,108.4735,108.5033,45500.0
2014-11-13 10:10:00,145.82,146.05,145.73,145.81,27000.0,108.5033,108.6744,108.4363,108.4958,27000.0
2014-11-13 10:20:00,145.81,145.97,145.74,145.77,21700.0,108.4958,108.6149,108.4438,108.4661,21700.0
2014-11-13 10:30:00,145.82,145.88,145.63,145.8,22700.0,108.5033,108.5479,108.3619,108.4884,22700.0
2014-11-13 10:40:00,145.8,145.83,145.36,145.57,17500.0,108.4884,108.5107,108.161,108.3173,17500.0
2014-11-13 10:50:00,145.57,145.72,145.34,145.41,18400.0,108.3173,108.4289,108.1461,108.1982,18400.0
2014-11-13 11:00:00,145.41,145.43,145.13,145.19,18300.0,108.1982,108.2131,107.9899,108.0345,18300.0
2014-11-13 11:10:00,145.19,145.35,145.05,145.22,25500.0,108.0345,108.1536,107.9303,108.0568,25500.0
2014-11-13 11:20:00,145.22,145.24,144.75,144.75,30500.0,108.0568,108.0717,107.7071,107.7071,30500.0
2014-11-13 11:30:00,144.76,144.77,144.31,144.33,20300.0,107.7145,107.722,107.3797,107.3946,20300.0
2014-11-13 11:40:00,144.38,144.55,144.15,144.52,17600.0,107.4318,107.5583,107.2606,107.536,17600.0
2014-11-13 11:50:00,144.54,144.7,144.53,144.62,29700.0,107.5508,107.6699,107.5434,107.6104,29700.0
2014-11-13 12:00:00,144.65,144.9,144.6,144.9,12100.0,107.6327,107.8187,107.5955,107.8187,12100.0
2014-11-13 12:10:00,144.94,145.01,144.86,144.95,7500.0,107.8485,107.9006,107.789,107.8559,7500.0
2014-11-13 12:20:00,144.96,144.97,144.59,144.62,24800.0,107.8634,107.8708,107.588,107.6104,24800.0
2014-11-13 12:30:00,144.63,144.76,144.61,144.74,14700.0,107.6178,107.7145,107.6029,107.6997,14700.0
2014-11-13 12:40:00,144.73,144.75,144.58,144.62,12000.0,107.6922,107.7071,107.5806,107.6104,12000.0
2014-11-13 12:50:00,144.65,144.72,144.4,144.4,46500.0,107.6327,107.6848,107.4467,107.4467,46500.0
2014-11-13 13:00:00,144.42,144.45,144.09,144.19,14200.0,107.4616,107.4839,107.216,107.2904,14200.0
2014-11-13 13:10:00,144.2,144.28,144.1,144.28,16600.0,107.2979,107.3574,107.2234,107.3574,16600.0
2014-11-13 13:20:00,144.29,144.32,144.14,144.22,17600.0,107.3648,107.3871,107.2532,107.3127,17600.0
2014-11-13 13:30:00,144.21,144.21,143.88,144.03,14700.0,107.3053,107.3053,107.0597,107.1714,14700.0
2014-11-13 13:40:00,144.02,144.1,143.9,143.95,16500.0,107.1639,107.2234,107.0746,107.1118,16500.0
2014-11-13 13:50:00,143.96,144.19,143.95,144.14,16200.0,107.1193,107.2904,107.1118,107.2532,16200.0
2014-11-13 14:00:00,144.15,144.33,144.14,144.32,11700.0,107.2606,107.3946,107.2532,107.3871,11700.0
2014-11-13 14:10:00,144.28,144.32,144.04,144.12,22000.0,107.3574,107.3871,107.1788,107.2383,22000.0
2014-11-13 14:20:00,144.12,144.33,144.08,144.32,17500.0,107.2383,107.3946,107.2086,107.3871,17500.0
2014-11-13 14:30:00,144.32,144.46,144.32,144.38,14200.0,107.3871,107.4913,107.3871,107.4318,14200.0
2014-11-13 14:40:00,144.39,144.51,144.31,144.45,14200.0,107.4392,107.5285,107.3797,107.4839,14200.0
2014-11-13 14:50:00,144.46,144.51,144.38,144.41,17400.0,107.4913,107.5285,107.4318,107.4541,17400.0
2014-11-13 15:00:00,144.41,144.69,144.35,144.67,26700.0,107.4541,107.6625,107.4095,107.6476,26700.0
2014-11-13 15:10:00,144.67,144.67,144.53,144.6,17600.0,107.6476,107.6476,107.5434,107.5955,17600.0
2014-11-13 15:20:00,144.59,144.63,144.29,144.29,40400.0,107.588,107.6178,107.3648,107.3648,40400.0
2014-11-13 15:30:00,144.29,144.64,144.21,144.54,34800.0,107.3648,107.6253,107.3053,107.5508,34800.0
2014-11-13 15:40:00,144.56,144.74,144.48,144.53,64600.0,107.5657,107.6997,107.5062,107.5434,64600.0
2014-11-13 15:50:00,144.54,144.66,144.27,144.51,99800.0,107.5508,107.6401,107.3499,107.5285,99800.0
2014-11-14 09:30:00,144.73,144.94,144.31,144.61,33500.0,107.6922,107.8485,107.3797,107.6029,33500.0
2014-11-14 09:40:00,144.61,144.74,143.8,143.9,18600.0,107.6029,107.6997,107.0002,107.0746,18600.0
2014-11-14 09:50:00,143.99,144.65,143.99,144.63,8200.0,107.1416,107.6327,107.1416,107.6178,8200.0
2014-11-14 10:00:00,144.7,145.13,144.7,145.05,21000.0,107.6699,107.9899,107.6699,107.9303,21000.0
2014-11-14 10:10:00,145.17,145.17,144.67,144.84,21900.0,108.0196,108.0196,107.6476,107.7741,21900.0
2014-11-14 10:20:00,144.83,144.92,144.53,144.62,13200.0,107.7666,107.8336,107.5434,107.6104,13200.0
2014-11-14 10:30:00,144.6,144.77,144.46,144.72,19400.0,107.5955,107.722,107.4913,107.6848,19400.0
2014-11-14 10:40:00,144.7,144.88,144.63,144.63,12000.0,107.6699,107.8038,107.6178,107.6178,12000.0
2014-11-14 10:50:00,144.67,144.81,144.67,144.74,6900.0,107.6476,107.7517,107.6476,107.6997,6900.0
2014-11-14 11:00:00,144.83,144.88,144.72,144.72,5200.0,107.7666,107.8038,107.6848,107.6848,5200.0
2014-11-14 11:10:00,144.67,144.68,144.46,144.48,10200.0,107.6476,107.655,107.4913,107.5062,10200.0
2014-11-14 11:20:00,144.54,144.68,144.48,144.58,7500.0,107.5508,107.655,107.5062,107.5806,7500.0
2014-11-14 11:30:00,144.54,144.68,144.44,144.59,7200.0,107.5508,107.655,107.4764,107.588,7200.0
2014-11-14 11:40:00,144.61,144.64,144.45,144.62,7200.0,107.6029,107.6253,107.4839,107.6104,7200.0
2014-11-14 11:50:00,144.63,144.8,144.6,144.78,10200.0,107.6178,107.7443,107.5955,107.7294,10200.0
2014-11-14 12:00:00,144.79,144.95,144.75,144.95,7300.0,107.7369,107.8559,107.7071,107.8559,7300.0
2014-11-14 12:10:00,144.89,145.01,144.77,144.8,12900.0,107.8113,107.9006,107.722,107.7443,12900.0
2014-11-14 12:20:00,144.78,144.86,144.72,144.83,12400.0,107.7294,107.789,107.6848,107.7666,12400.0
2014-11-14 12:30:00,144.81,144.89,144.74,144.88,15100.0,107.7517,107.8113,107.6997,107.8038,15100.0
2014-11-14 12:40:00,144.87,144.88,144.78,144.79,4100.0,107.7964,107.8038,107.7294,107.7369,4100.0
2014-11-14 12:50:00,144.74,144.79,144.55,144.6,10100.0,107.6997,107.7369,107.5583,107.5955,10100.0
2014-11-14 13:00:00,144.58,144.72,144.55,144.67,5700.0,107.5806,107.6848,107.5583,107.6476,5700.0
2014-11-14 13:10:00,144.65,144.7,144.57,144.63,4800.0,107.6327,107.6699,107.5732,107.6178,4800.0
2014-11-14 13:20:00,144.62,144.63,144.53,144.61,6100.0,107.6104,107.6178,107.5434,107.6029,6100.0
2014-11-14 13:30:00,144.64,144.72,144.58,144.69,6600.0,107.6253,107.6848,107.5806,107.6625,6600.0
2014-11-14 13:40:00,144.7,144.94,144.7,144.94,6300.0,107.6699,107.8485,107.6699,107.8485,6300.0
2014-11-14 13:50:00,144.93,145.0,144.86,144.86,6600.0,107.841,107.8931,107.789,107.789,6600.0
2014-11-14 14:00:00,144.86,144.92,144.76,144.91,8400.0,107.789,107.8336,107.7145,107.8262,8400.0
2014-11-14 14:10:00,144.9,144.98,144.87,144.96,6200.0,107.8187,107.8782,107.7964,107.8634,6200.0
2014-11-14 14:20:00,144.93,145.05,144.88,145.05,9100.0,107.841,107.9303,107.8038,107.9303,9100.0
2014-11-14 14:30:00,145.04,145.1,144.99,145.04,8000.0,107.9229,107.9675,107.8857,107.9229,8000.0
2014-11-14 14:40:00,145.05,145.11,145.0,145.05,7100.0,107.9303,107.975,107.8931,107.9303,7100.0
2014-11-14 14:50:00,145.04,145.09,144.99,145.05,8900.0,107.9229,107.9601,107.8857,107.9303,8900.0
2014-11-14 15:00:00,145.07,145.18,145.04,145.17,7200.0,107.9452,108.0271,107.9229,108.0196,7200.0
2014-11-14 15:10:00,145.17,145.21,145.11,145.11,13200.0,108.0196,108.0494,107.975,107.975,13200.0
2014-11-14 15:20:00,145.1,145.16,145.04,145.16,11000.0,107.9675,108.0122,107.9229,108.0122,11000.0
2014-11-14 15:30:00,145.18,145.26,145.18,145.26,16900.0,108.0271,108.0866,108.0271,108.0866,16900.0
2014-11-14 15:40:00,145.27,145.27,144.93,144.94,30300.0,108.094,108.094,107.841,107.8485,30300.0
2014-11-14 15:50:00,144.93,145.08,144.92,145.08,55100.0,107.841,107.9527,107.8336,107.9527,55100.0
2014-11-17 09:30:00,145.09,145.09,144.11,144.56,40900.0,107.9601,107.9601,107.2309,107.5657,40900.0
2014-11-17 09:40:00,144.5,144.55,144.22,144.36,20100.0,107.5211,107.5583,107.3127,107.4169,20100.0
2014-11-17 09:50:00,144.28,144.35,144.03,144.07,11600.0,107.3574,107.4095,107.1714,107.2011,11600.0
2014-11-17 10:00:00,144.16,144.3,144.03,144.1,24500.0,107.2681,107.3723,107.1714,107.2234,24500.0
2014-11-17 10:10:00,144.11,144.39,144.04,144.34,23900.0,107.2309,107.4392,107.1788,107.402,23900.0
2014-11-17 10:20:00,144.29,144.65,144.15,144.6,15900.0,107.3648,107.6327,107.2606,107.5955,15900.0
2014-11-17 10:30:00,144.56,144.56,144.23,144.33,21500.0,107.5657,107.5657,107.3202,107.3946,21500.0
2014-11-17 10:40:00,144.3,144.34,144.08,144.16,20700.0,107.3723,107.402,107.2086,107.2681,20700.0
2014-11-17 10:50:00,144.14,144.3,144.09,144.3,17500.0,107.2532,107.3723,107.216,107.3723,17500.0
2014-11-17 11:00:00,144.35,144.42,144.25,144.32,11500.0,107.4095,107.4616,107.3351,107.3871,11500.0
2014-11-17 11:10:00,144.3,144.44,144.26,144.4,13700.0,107.3723,107.4764,107.3425,107.4467,13700.0
2014-11-17 11:20:00,144.44,144.47,144.21,144.25,13100.0,107.4764,107.4988,107.3053,107.3351,13100.0
2014-11-17 11:30:00,144.21,144.26,144.07,144.07,16700.0,107.3053,107.3425,107.2011,107.2011,16700.0
2014-11-17 11:40:00,144.05,144.19,144.03,144.17,15700.0,107.1862,107.2904,107.1714,107.2755,15700.0
2014-11-17 11:50:00,144.12,144.28,143.86,144.27,22600.0,107.2383,107.3574,107.0449,107.3499,22600.0
2014-11-17 12:00:00,144.25,144.38,144.19,144.28,11800.0,107.3351,107.4318,107.2904,107.3574,11800.0
2014-11-17 12:10:00,144.29,144.47,144.27,144.41,11600.0,107.3648,107.4988,107.3499,107.4541,11600.0
2014-11-17 12:20:00,144.42,144.59,144.41,144.56,10800.0,107.4616,107.588,107.4541,107.5657,10800.0
2014-11-17 12:30:00,144.53,144.53,144.37,144.38,13600.0,107.5434,107.5434,107.4243,107.4318,13600.0
2014-11-17 12:40:00,144.4,144.62,144.4,144.53,9000.0,107.4467,107.6104,107.4467,107.5434,9000.0
2014-11-17 12:50:00,144.54,144.67,144.53,144.57,10200.0,107.5508,107.6476,107.5434,107.5732,10200.0
2014-11-17 13:00:00,144.58,144.68,144.53,144.68,8500.0,107.5806,107.655,107.5434,107.655,8500.0
2014-11-17 13:10:00,144.68,144.93,144.66,144.91,7000.0,107.655,107.841,107.6401,107.8262,7000.0
2014-11-17 13:20:00,144.86,144.97,144.83,144.86,6000.0,107.789,107.8708,107.7666,107.789,6000.0
2014-11-17 13:30:00,144.91,144.92,144.8,144.8,6900.0,107.8262,107.8336,107.7443,107.7443,6900.0
2014-11-17 13:40:00,144.81,144.86,144.59,144.61,9000.0,107.7517,107.789,107.588,107.6029,9000.0
2014-11-17 13:50:00,144.62,144.85,144.61,144.8,10200.0,107.6104,107.7815,107.6029,107.7443,10200.0
2014-11-17 14:00:00,144.78,144.97,144.76,144.91,15800.0,107.7294,107.8708,107.7145,107.8262,15800.0
2014-11-17 14:10:00,144.96,145.03,144.91,144.94,28000.0,107.8634,107.9154,107.8262,107.8485,28000.0
2014-11-17 14:20:00,144.97,144.99,144.9,144.9,19400.0,107.8708,107.8857,107.8187,107.8187,19400.0
2014-11-17 14:30:00,144.92,145.05,144.87,145.04,11500.0,107.8336,107.9303,107.7964,107.9229,11500.0
2014-11-17 14:40:00,145.05,145.2,145.01,145.03,23600.0,107.9303,108.0419,107.9006,107.9154,23600.0
2014-11-17 14:50:00,145.02,145.1,145.0,145.0,10700.0,107.908,107.9675,107.8931,107.8931,10700.0
2014-11-17 15:00:00,145.0,145.14,144.92,145.14,14300.0,107.8931,107.9973,107.8336,107.9973,14300.0
2014-11-17 15:10:00,145.15,145.16,145.02,145.09,21200.0,108.0047,108.0122,107.908,107.9601,21200.0
2014-11-17 15:20:00,145.05,145.1,145.0,145.02,14500.0,107.9303,107.9675,107.8931,107.908,14500.0
2014-11-17 15:30:00,145.0,145.12,144.96,145.0,21400.0,107.8931,107.9824,107.8634,107.8931,21400.0
2014-11-17 15:40:00,145.04,145.05,144.8,144.81,26200.0,107.9229,107.9303,107.7443,107.7517,26200.0
2014-11-17 15:50:00,144.83,144.89,144.59,144.75,56200.0,107.7666,107.8113,107.588,107.7071,56200.0
2014-11-18 09:30:00,144.27,145.3,144.27,145.11,44000.0,107.928,108.6986,107.928,108.5564,44000.0
2014-11-18 09:40:00,145.14,145.62,144.93,145.35,29700.0,108.5789,108.938,108.4218,108.736,29700.0
2014-11-18 09:50:00,145.35,145.47,145.0,145.12,14200.0,108.736,108.8258,108.4742,108.5639,14200.0
2014-11-18 10:00:00,145.1,145.21,144.79,145.1,26400.0,108.549,108.6313,108.3171,108.549,26400.0
2014-11-18 10:10:00,145.1,145.37,145.1,145.3,35300.0,108.549,108.751,108.549,108.6986,35300.0
2014-11-18 10:20:00,145.28,145.3,144.78,144.79,21300.0,108.6836,108.6986,108.3096,108.3171,21300.0
2014-11-18 10:30:00,144.79,145.0,144.38,144.51,21500.0,108.3171,108.4742,108.0103,108.1076,21500.0
2014-11-18 10:40:00,144.53,144.77,144.48,144.54,13200.0,108.1225,108.3021,108.0851,108.13,13200.0
2014-11-18 10:50:00,144.54,144.55,144.44,144.49,15100.0,108.13,108.1375,108.0552,108.0926,15100.0
2014-11-18 11:00:00,144.5,144.83,144.49,144.81,12700.0,108.1001,108.347,108.0926,108.332,12700.0
2014-11-18 11:10:00,144.8,144.95,144.78,144.87,12400.0,108.3245,108.4368,108.3096,108.3769,12400.0
2014-11-18 11:20:00,144.89,144.93,144.72,144.75,37500.0,108.3919,108.4218,108.2647,108.2871,37500.0
2014-11-18 11:30:00,144.81,145.07,144.77,145.02,25300.0,108.332,108.5265,108.3021,108.4891,25300.0
2014-11-18 11:40:00,145.04,145.19,145.03,145.17,6500.0,108.5041,108.6163,108.4966,108.6013,6500.0
2014-11-18 11:50:00,145.19,145.27,145.12,145.27,9000.0,108.6163,108.6761,108.5639,108.6761,9000.0
2014-11-18 12:00:00,145.29,145.29,145.03,145.1,10400.0,108.6911,108.6911,108.4966,108.549,10400.0
2014-11-18 12:10:00,145.12,145.3,145.12,145.27,17700.0,108.5639,108.6986,108.5639,108.6761,17700.0
2014-11-18 12:20:00,145.27,145.29,145.18,145.19,11200.0,108.6761,108.6911,108.6088,108.6163,11200.0
2014-11-18 12:30:00,145.19,145.25,145.16,145.22,8200.0,108.6163,108.6612,108.5939,108.6387,8200.0
2014-11-18 12:40:00,145.24,145.32,145.18,145.28,9200.0,108.6537,108.7135,108.6088,108.6836,9200.0
2014-11-18 12:50:00,145.3,145.35,145.28,145.28,19800.0,108.6986,108.736,108.6836,108.6836,19800.0
2014-11-18 13:00:00,145.3,145.33,145.22,145.28,21500.0,108.6986,108.721,108.6387,108.6836,21500.0
2014-11-18 13:10:00,145.29,145.34,145.14,145.24,19600.0,108.6911,108.7285,108.5789,108.6537,19600.0
2014-11-18 13:20:00,145.23,145.38,145.23,145.3,16000.0,108.6462,108.7584,108.6462,108.6986,16000.0
2014-11-18 13:30:00,145.33,145.35,145.28,145.32,21500.0,108.721,108.736,108.6836,108.7135,21500.0
2014-11-18 13:40:00,145.32,145.34,145.13,145.14,20900.0,108.7135,108.7285,108.5714,108.5789,20900.0
2014-11-18 13:50:00,145.14,145.31,145.14,145.28,29500.0,108.5789,108.7061,108.5789,108.6836,29500.0
2014-11-18 14:00:00,145.27,145.41,145.23,145.35,32100.0,108.6761,108.7809,108.6462,108.736,32100.0
2014-11-18 14:10:00,145.41,145.44,145.28,145.31,33200.0,108.7809,108.8033,108.6836,108.7061,33200.0
2014-11-18 14:20:00,145.31,145.37,145.26,145.37,18500.0,108.7061,108.751,108.6687,108.751,18500.0
2014-11-18 14:30:00,145.37,145.44,145.36,145.4,22500.0,108.751,108.8033,108.7435,108.7734,22500.0
2014-11-18 14:40:00,145.4,145.42,145.35,145.39,23800.0,108.7734,108.7884,108.736,108.7659,23800.0
2014-11-18 14:50:00,145.38,145.38,145.2,145.22,19600.0,108.7584,108.7584,108.6238,108.6387,19600.0
2014-11-18 15:00:00,145.22,145.41,145.2,145.3,20400.0,108.6387,108.7809,108.6238,108.6986,20400.0
2014-11-18 15:10:00,145.29,145.36,145.25,145.28,20500.0,108.6911,108.7435,108.6612,108.6836,20500.0
2014-11-18 15:20:00,145.29,145.29,145.21,145.27,11700.0,108.6911,108.6911,108.6313,108.6761,11700.0
2014-11-18 15:30:00,145.27,145.27,145.04,145.05,28900.0,108.6761,108.6761,108.5041,108.5116,28900.0
2014-11-18 15:40:00,145.05,145.17,144.9,144.95,55600.0,108.5116,108.6013,108.3993,108.4368,55600.0
2014-11-18 15:50:00,144.95,144.97,144.77,144.88,59000.0,108.4368,108.4517,108.3021,108.3844,59000.0
2014-11-19 09:30:00,144.8,144.8,143.5,143.95,47100.0,108.3245,108.3245,107.352,107.6887,47100.0
2014-11-19 09:40:00,143.9,144.68,143.83,144.28,46700.0,107.6512,108.2348,107.5989,107.9355,46700.0
2014-11-19 09:50:00,144.3,144.39,143.9,144.23,30100.0,107.9505,108.0178,107.6512,107.8981,30100.0
2014-11-19 10:00:00,144.26,144.33,143.78,144.03,36900.0,107.9206,107.9729,107.5615,107.7485,36900.0
2014-11-19 10:10:00,144.06,144.12,143.85,143.96,16800.0,107.7709,107.8158,107.6138,107.6961,16800.0
2014-11-19 10:20:00,143.96,143.97,143.68,143.68,35600.0,107.6961,107.7036,107.4867,107.4867,35600.0
2014-11-19 10:30:00,143.67,143.67,143.28,143.28,34800.0,107.4792,107.4792,107.1874,107.1874,34800.0
2014-11-19 10:40:00,143.33,143.34,143.14,143.16,26300.0,107.2248,107.2323,107.0827,107.0977,26300.0
2014-11-19 10:50:00,143.14,143.59,142.97,143.37,33000.0,107.0827,107.4193,106.9555,107.2548,33000.0
2014-11-19 11:00:00,143.36,143.49,143.2,143.49,8600.0,107.2473,107.3445,107.1276,107.3445,8600.0
2014-11-19 11:10:00,143.56,143.6,143.33,143.38,9800.0,107.3969,107.4268,107.2248,107.2622,9800.0
2014-11-19 11:20:00,143.37,143.39,143.31,143.37,11200.0,107.2548,107.2697,107.2099,107.2548,11200.0
2014-11-19 11:30:00,143.37,143.52,143.28,143.35,21500.0,107.2548,107.367,107.1874,107.2398,21500.0
2014-11-19 11:40:00,143.35,143.49,143.32,143.33,14100.0,107.2398,107.3445,107.2174,107.2248,14100.0
2014-11-19 11:50:00,143.3,143.34,143.2,143.28,18300.0,107.2024,107.2323,107.1276,107.1874,18300.0
2014-11-19 12:00:00,143.28,143.3,143.19,143.28,22100.0,107.1874,107.2024,107.1201,107.1874,22100.0
2014-11-19 12:10:00,143.28,143.45,143.19,143.41,18200.0,107.1874,107.3146,107.1201,107.2847,18200.0
2014-11-19 12:20:00,143.45,143.45,143.16,143.16,22400.0,107.3146,107.3146,107.0977,107.0977,22400.0
2014-11-19 12:30:00,143.15,143.24,143.04,143.14,12600.0,107.0902,107.1575,107.0079,107.0827,12600.0
2014-11-19 12:40:00,143.14,143.25,143.1,143.14,16800.0,107.0827,107.165,107.0528,107.0827,16800.0
2014-11-19 12:50:00,143.14,143.44,143.14,143.41,9700.0,107.0827,107.3071,107.0827,107.2847,9700.0
2014-11-19 13:00:00,143.4,143.43,143.22,143.28,12600.0,107.2772,107.2996,107.1425,107.1874,12600.0
2014-11-19 13:10:00,143.24,143.4,143.21,143.4,9600.0,107.1575,107.2772,107.1351,107.2772,9600.0
2014-11-19 13:20:00,143.42,143.51,143.38,143.4,24300.0,107.2922,107.3595,107.2622,107.2772,24300.0
2014-11-19 13:30:00,143.4,143.52,143.37,143.49,18500.0,107.2772,107.367,107.2548,107.3445,18500.0
2014-11-19 13:40:00,143.48,143.48,143.36,143.41,9300.0,107.337,107.337,107.2473,107.2847,9300.0
2014-11-19 13:50:00,143.39,143.59,143.39,143.48,10500.0,107.2697,107.4193,107.2697,107.337,10500.0
2014-11-19 14:00:00,143.51,143.93,143.39,143.75,28700.0,107.3595,107.6737,107.2697,107.539,28700.0
2014-11-19 14:10:00,143.76,143.87,143.67,143.74,19800.0,107.5465,107.6288,107.4792,107.5316,19800.0
2014-11-19 14:20:00,143.74,143.74,143.3,143.36,15300.0,107.5316,107.5316,107.2024,107.2473,15300.0
2014-11-19 14:30:00,143.39,143.64,143.39,143.58,12700.0,107.2697,107.4567,107.2697,107.4119,12700.0
2014-11-19 14:40:00,143.58,143.6,143.34,143.44,14600.0,107.4119,107.4268,107.2323,107.3071,14600.0
2014-11-19 14:50:00,143.41,143.56,143.41,143.48,12000.0,107.2847,107.3969,107.2847,107.337,12000.0
2014-11-19 15:00:00,143.45,143.49,143.33,143.38,14400.0,107.3146,107.3445,107.2248,107.2622,14400.0
2014-11-19 15:10:00,143.36,143.54,143.31,143.48,24100.0,107.2473,107.3819,107.2099,107.337,24100.0
2014-11-19 15:20:00,143.47,143.65,143.32,143.33,33400.0,107.3296,107.4642,107.2174,107.2248,33400.0
2014-11-19 15:30:00,143.34,143.39,143.18,143.2,38600.0,107.2323,107.2697,107.1126,107.1276,38600.0
2014-11-19 15:40:00,143.22,143.28,143.04,143.12,62800.0,107.1425,107.1874,107.0079,107.0677,62800.0
2014-11-19 15:50:00,143.13,143.28,143.01,143.14,107500.0,107.0752,107.1874,106.9854,107.0827,107500.0
2014-11-20 09:30:00,142.18,142.64,142.0,142.54,82500.0,106.3645,106.7086,106.2299,106.6338,82500.0
2014-11-20 09:40:00,142.37,143.06,142.22,143.04,30900.0,106.5067,107.0228,106.3944,107.0079,30900.0
2014-11-20 09:50:00,143.01,143.23,142.99,143.16,11500.0,106.9854,107.15,106.9705,107.0977,11500.0
2014-11-20 10:00:00,143.16,143.98,143.16,143.75,21700.0,107.0977,107.7111,107.0977,107.539,21700.0
2014-11-20 10:10:00,143.79,143.84,143.57,143.57,12600.0,107.569,107.6064,107.4044,107.4044,12600.0
2014-11-20 10:20:00,143.59,143.88,143.58,143.8,19700.0,107.4193,107.6363,107.4119,107.5764,19700.0
2014-11-20 10:30:00,143.89,144.0,143.82,143.83,14800.0,107.6438,107.7261,107.5914,107.5989,14800.0
2014-11-20 10:40:00,143.87,143.98,143.67,143.72,14600.0,107.6288,107.7111,107.4792,107.5166,14600.0
2014-11-20 10:50:00,143.71,143.83,143.61,143.61,8200.0,107.5091,107.5989,107.4343,107.4343,8200.0
2014-11-20 11:00:00,143.64,143.87,143.64,143.87,13700.0,107.4567,107.6288,107.4567,107.6288,13700.0
2014-11-20 11:10:00,143.87,144.1,143.87,144.1,20500.0,107.6288,107.8009,107.6288,107.8009,20500.0
2014-11-20 11:20:00,144.1,144.16,143.98,144.03,28400.0,107.8009,107.8458,107.7111,107.7485,28400.0
2014-11-20 11:30:00,144.04,144.15,143.96,144.05,21200.0,107.756,107.8383,107.6961,107.7635,21200.0
2014-11-20 11:40:00,144.05,144.3,144.03,144.27,10400.0,107.7635,107.9505,107.7485,107.928,10400.0
2014-11-20 11:50:00,144.27,144.36,144.22,144.25,6500.0,107.928,107.9954,107.8906,107.9131,6500.0
2014-11-20 12:00:00,144.27,144.29,144.2,144.27,8500.0,107.928,107.943,107.8757,107.928,8500.0
2014-11-20 12:10:00,144.3,144.33,144.15,144.17,9300.0,107.9505,107.9729,107.8383,107.8532,9300.0
2014-11-20 12:20:00,144.15,144.2,144.08,144.12,5600.0,107.8383,107.8757,107.7859,107.8158,5600.0
2014-11-20 12:30:00,144.16,144.29,144.14,144.22,18800.0,107.8458,107.943,107.8308,107.8906,18800.0
2014-11-20 12:40:00,144.22,144.22,144.06,144.06,9600.0,107.8906,107.8906,107.7709,107.7709,9600.0
2014-11-20 12:50:00,144.07,144.1,143.95,144.1,6800.0,107.7784,107.8009,107.6887,107.8009,6800.0
2014-11-20 13:00:00,144.07,144.17,144.04,144.05,5300.0,107.7784,107.8532,107.756,107.7635,5300.0
2014-11-20 13:10:00,144.05,144.07,143.9,143.95,29900.0,107.7635,107.7784,107.6512,107.6887,29900.0
2014-11-20 13:20:00,143.93,143.93,143.85,143.9,10400.0,107.6737,107.6737,107.6138,107.6512,10400.0
2014-11-20 13:30:00,143.94,144.14,143.93,144.06,12500.0,107.6812,107.8308,107.6737,107.7709,12500.0
2014-11-20 13:40:00,144.08,144.18,144.08,144.18,7600.0,107.7859,107.8607,107.7859,107.8607,7600.0
2014-11-20 13:50:00,144.14,144.21,144.05,144.12,7400.0,107.8308,107.8832,107.7635,107.8158,7400.0
2014-11-20 14:00:00,144.15,144.26,144.15,144.2,6000.0,107.8383,107.9206,107.8383,107.8757,6000.0
2014-11-20 14:10:00,144.18,144.26,144.17,144.24,6000.0,107.8607,107.9206,107.8532,107.9056,6000.0
2014-11-20 14:20:00,144.24,144.36,144.22,144.24,7400.0,107.9056,107.9954,107.8906,107.9056,7400.0
2014-11-20 14:30:00,144.24,144.27,144.14,144.17,8300.0,107.9056,107.928,107.8308,107.8532,8300.0
2014-11-20 14:40:00,144.17,144.17,144.09,144.13,8200.0,107.8532,107.8532,107.7934,107.8233,8200.0
2014-11-20 14:50:00,144.14,144.14,143.91,143.91,8300.0,107.8308,107.8308,107.6587,107.6587,8300.0
2014-11-20 15:00:00,143.86,143.86,143.71,143.74,13200.0,107.6213,107.6213,107.5091,107.5316,13200.0
2014-11-20 15:10:00,143.74,143.74,143.56,143.61,9800.0,107.5316,107.5316,107.3969,107.4343,9800.0
2014-11-20 15:20:00,143.62,143.78,143.55,143.75,8500.0,107.4418,107.5615,107.3894,107.539,8500.0
2014-11-20 15:30:00,143.77,143.96,143.77,143.94,19800.0,107.554,107.6961,107.554,107.6812,19800.0
2014-11-20 15:40:00,143.93,144.0,143.83,143.88,29800.0,107.6737,107.7261,107.5989,107.6363,29800.0
2014-11-20 15:50:00,143.89,143.95,143.73,143.91,51800.0,107.6438,107.6887,107.5241,107.6587,51800.0
2014-11-21 09:30:00,146.99,146.99,146.5,146.55,12400.0,109.9629,109.9629,109.5963,109.6337,12400.0
2014-11-21 09:40:00,146.56,148.08,146.5,147.66,241100.0,109.6412,110.7783,109.5963,110.4641,241100.0
2014-11-21 09:50:00,147.66,148.81,147.59,148.4,104700.0,110.4641,111.3244,110.4117,111.0177,104700.0
2014-11-21 10:00:00,148.44,149.54,148.1,149.54,154200.0,111.0476,111.8705,110.7933,111.8705,154200.0
2014-11-21 10:10:00,149.53,149.71,148.97,148.97,166700.0,111.863,111.9977,111.4441,111.4441,166700.0
2014-11-21 10:20:00,148.93,149.1,148.49,149.1,53800.0,111.4142,111.5414,111.085,111.5414,53800.0
2014-11-21 10:30:00,149.09,149.14,148.58,148.66,32100.0,111.5339,111.5713,111.1523,111.2122,32100.0
2014-11-21 10:40:00,148.61,148.74,148.42,148.55,25600.0,111.1748,111.272,111.0326,111.1299,25600.0
2014-11-21 10:50:00,148.54,148.88,148.45,148.87,76700.0,111.1224,111.3768,111.0551,111.3693,76700.0
2014-11-21 11:00:00,148.87,148.93,148.28,148.44,74300.0,111.3693,111.4142,110.9279,111.0476,74300.0
2014-11-21 11:10:00,148.48,148.63,148.34,148.34,18200.0,111.0775,111.1897,110.9728,110.9728,18200.0
2014-11-21 11:20:00,148.34,148.4,148.12,148.29,79900.0,110.9728,111.0177,110.8082,110.9354,79900.0
2014-11-21 11:30:00,148.26,148.42,147.91,148.12,44200.0,110.913,111.0326,110.6511,110.8082,44200.0
2014-11-21 11:40:00,148.09,148.16,147.99,148.08,16600.0,110.7858,110.8381,110.711,110.7783,16600.0
2014-11-21 11:50:00,148.11,148.59,148.11,148.54,24700.0,110.8007,111.1598,110.8007,111.1224,24700.0
2014-11-21 12:00:00,148.53,148.63,148.42,148.6,20700.0,111.1149,111.1897,111.0326,111.1673,20700.0
2014-11-21 12:10:00,148.6,148.76,148.47,148.47,30800.0,111.1673,111.287,111.0701,111.0701,30800.0
2014-11-21 12:20:00,148.44,148.59,148.42,148.47,13800.0,111.0476,111.1598,111.0326,111.0701,13800.0
2014-11-21 12:30:00,148.48,148.52,148.34,148.36,19100.0,111.0775,111.1075,110.9728,110.9878,19100.0
2014-11-21 12:40:00,148.37,148.45,148.3,148.32,12200.0,110.9952,111.0551,110.9429,110.9578,12200.0
2014-11-21 12:50:00,148.32,148.37,148.17,148.2,19100.0,110.9578,110.9952,110.8456,110.8681,19100.0
2014-11-21 13:00:00,148.2,148.28,148.12,148.18,19700.0,110.8681,110.9279,110.8082,110.8531,19700.0
2014-11-21 13:10:00,148.19,148.39,148.18,148.21,12000.0,110.8606,111.0102,110.8531,110.8755,12000.0
2014-11-21 13:20:00,148.22,148.26,147.92,147.99,8700.0,110.883,110.913,110.6586,110.711,8700.0
2014-11-21 13:30:00,147.93,147.98,147.85,147.93,10900.0,110.6661,110.7035,110.6062,110.6661,10900.0
2014-11-21 13:40:00,147.91,147.91,147.7,147.81,12800.0,110.6511,110.6511,110.494,110.5763,12800.0
2014-11-21 13:50:00,147.78,148.07,147.75,148.0,17600.0,110.5539,110.7708,110.5314,110.7184,17600.0
2014-11-21 14:00:00,148.0,148.13,148.0,148.09,23600.0,110.7184,110.8157,110.7184,110.7858,23600.0
2014-11-21 14:10:00,148.1,148.18,148.02,148.02,16500.0,110.7933,110.8531,110.7334,110.7334,16500.0
2014-11-21 14:20:00,148.01,148.07,147.91,147.93,18900.0,110.7259,110.7708,110.6511,110.6661,18900.0
2014-11-21 14:30:00,147.93,147.93,147.7,147.75,20200.0,110.6661,110.6661,110.494,110.5314,20200.0
2014-11-21 14:40:00,147.76,147.94,147.71,147.78,21500.0,110.5389,110.6736,110.5015,110.5539,21500.0
2014-11-21 14:50:00,147.77,147.94,147.7,147.75,17200.0,110.5464,110.6736,110.494,110.5314,17200.0
2014-11-21 15:00:00,147.74,147.89,147.62,147.62,26100.0,110.5239,110.6362,110.4342,110.4342,26100.0
2014-11-21 15:10:00,147.63,147.88,147.6,147.88,31200.0,110.4417,110.6287,110.4192,110.6287,31200.0
2014-11-21 15:20:00,147.87,148.05,147.82,148.0,91400.0,110.6212,110.7559,110.5838,110.7184,91400.0
2014-11-21 15:30:00,148.03,148.13,147.94,148.02,53200.0,110.7409,110.8157,110.6736,110.7334,53200.0
2014-11-21 15:40:00,148.03,148.16,147.92,148.07,87000.0,110.7409,110.8381,110.6586,110.7708,87000.0
2014-11-21 15:50:00,148.07,148.41,148.03,148.39,207600.0,110.7708,111.0252,110.7409,111.0102,207600.0
2014-11-24 09:30:00,148.3,149.3,148.21,149.02,75000.0,110.9429,111.691,110.8755,111.4815,75000.0
2014-11-24 09:40:00,149.0,149.3,148.05,148.1,21900.0,111.4665,111.691,110.7559,110.7933,21900.0
2014-11-24 09:50:00,148.15,148.37,147.93,148.17,52900.0,110.8307,110.9952,110.6661,110.8456,52900.0
2014-11-24 10:00:00,148.25,148.48,148.14,148.37,35300.0,110.9055,111.0775,110.8232,110.9952,35300.0
2014-11-24 10:10:00,148.34,148.42,148.17,148.23,28200.0,110.9728,111.0326,110.8456,110.8905,28200.0
2014-11-24 10:20:00,148.26,148.43,148.18,148.4,19600.0,110.913,111.0401,110.8531,111.0177,19600.0
2014-11-24 10:30:00,148.39,148.46,148.21,148.21,31300.0,111.0102,111.0626,110.8755,110.8755,31300.0
2014-11-24 10:40:00,148.21,148.27,148.16,148.18,38000.0,110.8755,110.9204,110.8381,110.8531,38000.0
2014-11-24 10:50:00,148.19,148.25,148.15,148.22,35200.0,110.8606,110.9055,110.8307,110.883,35200.0
2014-11-24 11:00:00,148.22,148.25,148.16,148.17,35800.0,110.883,110.9055,110.8381,110.8456,35800.0
2014-11-24 11:10:00,148.18,148.25,148.16,148.18,29900.0,110.8531,110.9055,110.8381,110.8531,29900.0
2014-11-24 11:20:00,148.17,148.24,148.11,148.19,17800.0,110.8456,110.898,110.8007,110.8606,17800.0
2014-11-24 11:30:00,148.18,148.29,148.16,148.21,17000.0,110.8531,110.9354,110.8381,110.8755,17000.0
2014-11-24 11:40:00,148.22,148.24,147.98,147.98,9700.0,110.883,110.898,110.7035,110.7035,9700.0
2014-11-24 11:50:00,147.99,147.99,147.77,147.78,12900.0,110.711,110.711,110.5464,110.5539,12900.0
2014-11-24 12:00:00,147.78,147.98,147.76,147.96,11100.0,110.5539,110.7035,110.5389,110.6885,11100.0
2014-11-24 12:10:00,147.95,148.0,147.94,147.94,10900.0,110.681,110.7184,110.6736,110.6736,10900.0
2014-11-24 12:20:00,147.95,148.06,147.94,148.0,12900.0,110.681,110.7633,110.6736,110.7184,12900.0
2014-11-24 12:30:00,148.0,148.07,147.99,148.01,22600.0,110.7184,110.7708,110.711,110.7259,22600.0
2014-11-24 12:40:00,148.01,148.16,148.0,148.0,22600.0,110.7259,110.8381,110.7184,110.7184,22600.0
2014-11-24 12:50:00,148.01,148.06,148.0,148.06,13400.0,110.7259,110.7633,110.7184,110.7633,13400.0
2014-11-24 13:00:00,148.03,148.03,147.93,147.98,26100.0,110.7409,110.7409,110.6661,110.7035,26100.0
2014-11-24 13:10:00,147.98,148.11,147.96,148.02,19200.0,110.7035,110.8007,110.6885,110.7334,19200.0
2014-11-24 13:20:00,148.02,148.04,147.98,148.0,11800.0,110.7334,110.7484,110.7035,110.7184,11800.0
2014-11-24 13:30:00,148.0,148.02,147.99,148.02,20900.0,110.7184,110.7334,110.711,110.7334,20900.0
2014-11-24 13:40:00,148.01,148.03,148.0,148.02,32000.0,110.7259,110.7409,110.7184,110.7334,32000.0
2014-11-24 13:50:00,148.02,148.05,148.0,148.02,34100.0,110.7334,110.7559,110.7184,110.7334,34100.0
2014-11-24 14:00:00,148.03,148.08,148.0,148.0,48800.0,110.7409,110.7783,110.7184,110.7184,48800.0
2014-11-24 14:10:00,148.0,148.01,147.98,148.0,38800.0,110.7184,110.7259,110.7035,110.7184,38800.0
2014-11-24 14:20:00,147.99,148.05,147.98,148.02,32600.0,110.711,110.7559,110.7035,110.7334,32600.0
2014-11-24 14:30:00,148.02,148.03,147.86,147.87,27900.0,110.7334,110.7409,110.6137,110.6212,27900.0
2014-11-24 14:40:00,147.87,147.97,147.83,147.97,22800.0,110.6212,110.696,110.5913,110.696,22800.0
2014-11-24 14:50:00,147.96,147.96,147.63,147.66,32300.0,110.6885,110.6885,110.4417,110.4641,32300.0
2014-11-24 15:00:00,147.64,147.7,147.62,147.7,22900.0,110.4491,110.494,110.4342,110.494,22900.0
2014-11-24 15:10:00,147.74,147.77,147.58,147.59,24900.0,110.5239,110.5464,110.4042,110.4117,24900.0
2014-11-24 15:20:00,147.59,147.84,147.56,147.82,30000.0,110.4117,110.5988,110.3893,110.5838,30000.0
2014-11-24 15:30:00,147.85,148.39,147.79,148.03,94600.0,110.6062,111.0102,110.5613,110.7409,94600.0
2014-11-24 15:40:00,148.01,148.04,147.89,147.99,34500.0,110.7259,110.7484,110.6362,110.711,34500.0
2014-11-24 15:50:00,148.0,148.13,147.96,148.03,68100.0,110.7184,110.8157,110.6885,110.7409,68100.0
2014-11-25 09:30:00,148.61,148.61,147.75,148.54,53100.0,111.1748,111.1748,110.5314,111.1224,53100.0
2014-11-25 09:40:00,148.27,148.54,148.21,148.44,18400.0,110.9204,111.1224,110.8755,111.0476,18400.0
2014-11-25 09:50:00,148.42,148.72,148.37,148.46,36600.0,111.0326,111.2571,110.9952,111.0626,36600.0
2014-11-25 10:00:00,148.39,148.47,148.28,148.34,59500.0,111.0102,111.0701,110.9279,110.9728,59500.0
2014-11-25 10:10:00,148.36,148.52,148.32,148.36,16900.0,110.9878,111.1075,110.9578,110.9878,16900.0
2014-11-25 10:20:00,148.36,148.67,148.33,148.67,15500.0,110.9878,111.2197,110.9653,111.2197,15500.0
2014-11-25 10:30:00,148.67,148.69,148.47,148.66,20700.0,111.2197,111.2346,111.0701,111.2122,20700.0
2014-11-25 10:40:00,148.64,148.66,148.35,148.38,53500.0,111.1972,111.2122,110.9803,111.0027,53500.0
2014-11-25 10:50:00,148.37,148.44,148.19,148.19,28900.0,110.9952,111.0476,110.8606,110.8606,28900.0
2014-11-25 11:00:00,148.17,148.35,148.14,148.32,18300.0,110.8456,110.9803,110.8232,110.9578,18300.0
2014-11-25 11:10:00,148.34,148.53,148.18,148.52,69100.0,110.9728,111.1149,110.8531,111.1075,69100.0
2014-11-25 11:20:00,148.51,148.67,148.49,148.56,12900.0,111.1,111.2197,111.085,111.1374,12900.0
2014-11-25 11:30:00,148.56,148.85,148.56,148.73,15300.0,111.1374,111.3543,111.1374,111.2646,15300.0
2014-11-25 11:40:00,148.65,148.99,148.62,148.99,14400.0,111.2047,111.4591,111.1823,111.4591,14400.0
2014-11-25 11:50:00,148.99,148.99,148.91,148.97,8100.0,111.4591,111.4591,111.3992,111.4441,8100.0
2014-11-25 12:00:00,148.98,149.07,148.91,148.98,25200.0,111.4516,111.5189,111.3992,111.4516,25200.0
2014-11-25 12:10:00,149.0,149.05,148.96,148.98,6500.0,111.4665,111.504,111.4366,111.4516,6500.0
2014-11-25 12:20:00,148.97,149.15,148.96,149.07,7600.0,111.4441,111.5788,111.4366,111.5189,7600.0
2014-11-25 12:30:00,149.05,149.17,149.02,149.08,9600.0,111.504,111.5937,111.4815,111.5264,9600.0
2014-11-25 12:40:00,149.13,149.48,149.09,149.4,17700.0,111.5638,111.8256,111.5339,111.7658,17700.0
2014-11-25 12:50:00,149.38,149.44,149.34,149.37,16700.0,111.7508,111.7957,111.7209,111.7433,16700.0
2014-11-25 13:00:00,149.35,149.43,149.23,149.25,14000.0,111.7284,111.7882,111.6386,111.6536,14000.0
2014-11-25 13:10:00,149.25,149.34,149.21,149.21,9700.0,111.6536,111.7209,111.6236,111.6236,9700.0
2014-11-25 13:20:00,149.21,149.43,149.21,149.42,8100.0,111.6236,111.7882,111.6236,111.7807,8100.0
2014-11-25 13:30:00,149.44,149.45,149.36,149.43,9000.0,111.7957,111.8032,111.7359,111.7882,9000.0
2014-11-25 13:40:00,149.41,149.46,149.3,149.31,11400.0,111.7733,111.8107,111.691,111.6985,11400.0
2014-11-25 13:50:00,149.31,149.31,149.18,149.19,9500.0,111.6985,111.6985,111.6012,111.6087,9500.0
2014-11-25 14:00:00,149.18,149.18,148.89,149.06,27300.0,111.6012,111.6012,111.3843,111.5114,27300.0
2014-11-25 14:10:00,149.1,149.17,149.06,149.11,13600.0,111.5414,111.5937,111.5114,111.5488,13600.0
2014-11-25 14:20:00,149.1,149.32,149.08,149.2,19000.0,111.5414,111.7059,111.5264,111.6162,19000.0
2014-11-25 14:30:00,149.21,149.28,149.13,149.13,9800.0,111.6236,111.676,111.5638,111.5638,9800.0
2014-11-25 14:40:00,149.12,149.12,148.92,148.93,8900.0,111.5563,111.5563,111.4067,111.4142,8900.0
2014-11-25 14:50:00,148.88,148.95,148.83,148.93,10900.0,111.3768,111.4291,111.3394,111.4142,10900.0
2014-11-25 15:00:00,148.91,149.23,148.91,149.17,42300.0,111.3992,111.6386,111.3992,111.5937,42300.0
2014-11-25 15:10:00,149.18,149.18,149.08,149.15,25800.0,111.6012,111.6012,111.5264,111.5788,25800.0
2014-11-25 15:20:00,149.13,149.27,149.05,149.23,39000.0,111.5638,111.6685,111.504,111.6386,39000.0
2014-11-25 15:30:00,149.23,149.39,149.22,149.38,58500.0,111.6386,111.7583,111.6311,111.7508,58500.0
2014-11-25 15:40:00,149.38,149.45,149.26,149.42,95800.0,111.7508,111.8032,111.6611,111.7807,95800.0
2014-11-25 15:50:00,149.42,149.44,149.18,149.24,110900.0,111.7807,111.7957,111.6012,111.6461,110900.0
2014-11-26 09:30:00,148.98,148.98,147.75,148.19,57500.0,111.4516,111.4516,110.5314,110.8606,57500.0
2014-11-26 09:40:00,148.16,148.61,148.15,148.57,45300.0,110.8381,111.1748,110.8307,111.1449,45300.0
2014-11-26 09:50:00,148.59,148.72,148.34,148.69,27800.0,111.1598,111.2571,110.9728,111.2346,27800.0
2014-11-26 10:00:00,148.7,149.23,148.69,149.17,59800.0,111.2421,111.6386,111.2346,111.5937,59800.0
2014-11-26 10:10:00,149.17,149.34,149.12,149.15,26300.0,111.5937,111.7209,111.5563,111.5788,26300.0
2014-11-26 10:20:00,149.13,149.4,149.09,149.25,28200.0,111.5638,111.7658,111.5339,111.6536,28200.0
2014-11-26 10:30:00,149.18,149.25,148.99,149.0,41900.0,111.6012,111.6536,111.4591,111.4665,41900.0
2014-11-26 10:40:00,149.0,149.07,148.99,149.02,28800.0,111.4665,111.5189,111.4591,111.4815,28800.0
2014-11-26 10:50:00,149.0,149.04,148.88,148.95,51800.0,111.4665,111.4965,111.3768,111.4291,51800.0
2014-11-26 11:00:00,148.96,149.03,148.78,148.94,35700.0,111.4366,111.489,111.302,111.4217,35700.0
2014-11-26 11:10:00,148.95,149.05,148.93,149.02,26900.0,111.4291,111.504,111.4142,111.4815,26900.0
2014-11-26 11:20:00,148.99,149.13,148.87,149.06,27000.0,111.4591,111.5638,111.3693,111.5114,27000.0
2014-11-26 11:30:00,149.08,149.08,148.77,148.77,10200.0,111.5264,111.5264,111.2945,111.2945,10200.0
2014-11-26 11:40:00,148.75,148.85,148.6,148.71,12900.0,111.2795,111.3543,111.1673,111.2496,12900.0
2014-11-26 11:50:00,148.72,148.85,148.72,148.78,15700.0,111.2571,111.3543,111.2571,111.302,15700.0
2014-11-26 12:00:00,148.77,148.87,148.76,148.87,21900.0,111.2945,111.3693,111.287,111.3693,21900.0
2014-11-26 12:10:00,148.87,148.93,148.87,148.91,18800.0,111.3693,111.4142,111.3693,111.3992,18800.0
2014-11-26 12:20:00,148.91,148.93,148.86,148.88,21700.0,111.3992,111.4142,111.3618,111.3768,21700.0
2014-11-26 12:30:00,148.88,148.89,148.86,148.89,15100.0,111.3768,111.3843,111.3618,111.3843,15100.0
2014-11-26 12:40:00,148.87,148.91,148.86,148.89,20800.0,111.3693,111.3992,111.3618,111.3843,20800.0
2014-11-26 12:50:00,148.89,148.91,148.81,148.87,13200.0,111.3843,111.3992,111.3244,111.3693,13200.0
2014-11-26 13:00:00,148.89,148.92,148.87,148.9,25200.0,111.3843,111.4067,111.3693,111.3917,25200.0
2014-11-26 13:10:00,148.9,148.99,148.88,148.96,24100.0,111.3917,111.4591,111.3768,111.4366,24100.0
2014-11-26 13:20:00,148.96,149.15,148.95,149.15,26700.0,111.4366,111.5788,111.4291,111.5788,26700.0
2014-11-26 13:30:00,149.15,149.26,149.06,149.06,20400.0,111.5788,111.6611,111.5114,111.5114,20400.0
2014-11-26 13:40:00,149.04,149.04,148.79,148.79,9300.0,111.4965,111.4965,111.3094,111.3094,9300.0
2014-11-26 13:50:00,148.77,148.79,148.55,148.55,14600.0,111.2945,111.3094,111.1299,111.1299,14600.0
2014-11-26 14:00:00,148.53,148.53,148.31,148.32,18700.0,111.1149,111.1149,110.9504,110.9578,18700.0
2014-11-26 14:10:00,148.34,148.37,148.31,148.35,19100.0,110.9728,110.9952,110.9504,110.9803,19100.0
2014-11-26 14:20:00,148.35,148.39,148.33,148.36,42400.0,110.9803,111.0102,110.9653,110.9878,42400.0
2014-11-26 14:30:00,148.35,148.39,148.29,148.3,26200.0,110.9803,111.0102,110.9354,110.9429,26200.0
2014-11-26 14:40:00,148.31,148.44,148.3,148.43,14700.0,110.9504,111.0476,110.9429,111.0401,14700.0
2014-11-26 14:50:00,148.43,148.47,148.38,148.41,18200.0,111.0401,111.0701,111.0027,111.0252,18200.0
2014-11-26 15:00:00,148.42,148.52,148.38,148.51,30800.0,111.0326,111.1075,111.0027,111.1,30800.0
2014-11-26 15:10:00,148.51,148.84,148.5,148.82,44100.0,111.1,111.3469,111.0925,111.3319,44100.0
2014-11-26 15:20:00,148.83,149.15,148.79,149.0,73000.0,111.3394,111.5788,111.3094,111.4665,73000.0
2014-11-26 15:30:00,149.0,149.04,148.94,149.0,39100.0,111.4665,111.4965,111.4217,111.4665,39100.0
2014-11-26 15:40:00,148.99,149.04,148.79,148.81,40500.0,111.4591,111.4965,111.3094,111.3244,40500.0
2014-11-26 15:50:00,148.81,149.0,148.81,148.94,81300.0,111.3244,111.4665,111.3244,111.4217,81300.0
2014-11-28 09:30:00,148.02,148.06,146.16,146.6,114400.0,110.7334,110.7633,109.3419,109.6711,114400.0
2014-11-28 09:40:00,146.58,146.68,146.17,146.17,52600.0,109.6561,109.731,109.3494,109.3494,52600.0
2014-11-28 09:50:00,146.17,146.69,146.12,146.51,34200.0,109.3494,109.7384,109.312,109.6038,34200.0
2014-11-28 10:00:00,146.45,146.59,145.94,145.95,50800.0,109.5589,109.6636,109.1774,109.1848,50800.0
2014-11-28 10:10:00,145.94,145.97,145.55,145.76,39700.0,109.1774,109.1998,108.8856,109.0427,39700.0
2014-11-28 10:20:00,145.71,145.71,145.36,145.41,21100.0,109.0053,109.0053,108.7435,108.7809,21100.0
2014-11-28 10:30:00,145.41,145.55,145.26,145.39,23100.0,108.7809,108.8856,108.6687,108.7659,23100.0
2014-11-28 10:40:00,145.4,145.51,145.35,145.37,24300.0,108.7734,108.8557,108.736,108.751,24300.0
2014-11-28 10:50:00,145.37,145.44,145.2,145.34,25200.0,108.751,108.8033,108.6238,108.7285,25200.0
2014-11-28 11:00:00,145.34,145.5,145.28,145.33,32600.0,108.7285,108.8482,108.6836,108.721,32600.0
2014-11-28 11:10:00,145.33,145.47,145.3,145.37,30400.0,108.721,108.8258,108.6986,108.751,30400.0
2014-11-28 11:20:00,145.39,145.59,145.35,145.39,29900.0,108.7659,108.9155,108.736,108.7659,29900.0
2014-11-28 11:30:00,145.4,145.56,145.3,145.51,18500.0,108.7734,108.8931,108.6986,108.8557,18500.0
2014-11-28 11:40:00,145.51,145.51,145.3,145.32,14200.0,108.8557,108.8557,108.6986,108.7135,14200.0
2014-11-28 11:50:00,145.32,145.32,145.13,145.18,17300.0,108.7135,108.7135,108.5714,108.6088,17300.0
2014-11-28 12:00:00,145.17,145.22,145.08,145.1,30000.0,108.6013,108.6387,108.534,108.549,30000.0
2014-11-28 12:10:00,145.12,145.52,145.12,145.42,44000.0,108.5639,108.8632,108.5639,108.7884,44000.0
2014-11-28 12:20:00,145.43,145.49,145.24,145.46,37800.0,108.7958,108.8407,108.6537,108.8183,37800.0
2014-11-28 12:30:00,145.45,145.5,145.14,145.16,43300.0,108.8108,108.8482,108.5789,108.5939,43300.0
2014-11-28 12:40:00,145.18,145.55,145.15,145.54,40900.0,108.6088,108.8856,108.5864,108.8781,40900.0
2014-11-28 12:50:00,145.54,145.68,145.38,145.64,133800.0,108.8781,108.9829,108.7584,108.9529,133800.0
2014-12-01 09:30:00,145.64,145.64,144.78,145.32,65900.0,108.9529,108.9529,108.3096,108.7135,65900.0
2014-12-01 09:40:00,145.32,146.22,145.32,145.9,60800.0,108.7135,109.3868,108.7135,109.1474,60800.0
2014-12-01 09:50:00,145.86,145.89,145.44,145.52,87300.0,109.1175,109.14,108.8033,108.8632,87300.0
2014-12-01 10:00:00,145.53,145.79,145.48,145.67,41200.0,108.8706,109.0652,108.8332,108.9754,41200.0
2014-12-01 10:10:00,145.69,145.9,145.57,145.64,62500.0,108.9903,109.1474,108.9006,108.9529,62500.0
2014-12-01 10:20:00,145.62,145.78,145.58,145.7,27200.0,108.938,109.0577,108.9081,108.9978,27200.0
2014-12-01 10:30:00,145.71,145.74,145.36,145.36,51900.0,109.0053,109.0277,108.7435,108.7435,51900.0
2014-12-01 10:40:00,145.34,145.34,144.84,144.87,24600.0,108.7285,108.7285,108.3545,108.3769,24600.0
2014-12-01 10:50:00,144.87,144.87,144.59,144.65,22700.0,108.3769,108.3769,108.1674,108.2123,22700.0
2014-12-01 11:00:00,144.66,144.7,144.44,144.46,27600.0,108.2198,108.2497,108.0552,108.0702,27600.0
2014-12-01 11:10:00,144.44,145.0,144.39,144.84,29100.0,108.0552,108.4742,108.0178,108.3545,29100.0
2014-12-01 11:20:00,144.87,145.28,144.85,145.12,31800.0,108.3769,108.6836,108.3619,108.5639,31800.0
2014-12-01 11:30:00,145.16,145.29,144.83,144.83,13300.0,108.5939,108.6911,108.347,108.347,13300.0
2014-12-01 11:40:00,144.83,144.86,144.63,144.63,17600.0,108.347,108.3694,108.1974,108.1974,17600.0
2014-12-01 11:50:00,144.64,144.74,144.53,144.53,12300.0,108.2048,108.2796,108.1225,108.1225,12300.0
2014-12-01 12:00:00,144.51,144.63,144.37,144.4,14300.0,108.1076,108.1974,108.0029,108.0253,14300.0
2014-12-01 12:10:00,144.42,144.81,144.42,144.77,12000.0,108.0403,108.332,108.0403,108.3021,12000.0
2014-12-01 12:20:00,144.77,144.84,144.51,144.57,12600.0,108.3021,108.3545,108.1076,108.1525,12600.0
2014-12-01 12:30:00,144.55,144.7,144.53,144.57,21500.0,108.1375,108.2497,108.1225,108.1525,21500.0
2014-12-01 12:40:00,144.62,144.87,144.47,144.62,12000.0,108.1899,108.3769,108.0777,108.1899,12000.0
2014-12-01 12:50:00,144.66,145.07,144.59,145.01,11800.0,108.2198,108.5265,108.1674,108.4816,11800.0
2014-12-01 13:00:00,145.03,145.19,144.94,145.06,8800.0,108.4966,108.6163,108.4293,108.519,8800.0
2014-12-01 13:10:00,145.04,145.19,145.0,145.12,9500.0,108.5041,108.6163,108.4742,108.5639,9500.0
2014-12-01 13:20:00,145.12,145.3,145.06,145.1,10100.0,108.5639,108.6986,108.519,108.549,10100.0
2014-12-01 13:30:00,145.12,145.16,145.04,145.08,10500.0,108.5639,108.5939,108.5041,108.534,10500.0
2014-12-01 13:40:00,145.09,145.13,144.93,145.0,12400.0,108.5415,108.5714,108.4218,108.4742,12400.0
2014-12-01 13:50:00,144.99,144.99,144.85,144.88,15700.0,108.4667,108.4667,108.3619,108.3844,15700.0
2014-12-01 14:00:00,144.89,144.92,144.8,144.85,20300.0,108.3919,108.4143,108.3245,108.3619,20300.0
2014-12-01 14:10:00,144.8,144.86,144.68,144.72,22500.0,108.3245,108.3694,108.2348,108.2647,22500.0
2014-12-01 14:20:00,144.7,144.73,144.47,144.59,18100.0,108.2497,108.2722,108.0777,108.1674,18100.0
2014-12-01 14:30:00,144.6,144.88,144.59,144.82,17000.0,108.1749,108.3844,108.1674,108.3395,17000.0
2014-12-01 14:40:00,144.83,144.85,144.77,144.81,15800.0,108.347,108.3619,108.3021,108.332,15800.0
2014-12-01 14:50:00,144.82,144.88,144.7,144.73,18700.0,108.3395,108.3844,108.2497,108.2722,18700.0
2014-12-01 15:00:00,144.73,145.1,144.72,145.07,23600.0,108.2722,108.549,108.2647,108.5265,23600.0
2014-12-01 15:10:00,145.07,145.3,145.0,145.29,16500.0,108.5265,108.6986,108.4742,108.6911,16500.0
2014-12-01 15:20:00,145.28,145.32,145.19,145.29,32600.0,108.6836,108.7135,108.6163,108.6911,32600.0
2014-12-01 15:30:00,145.28,145.39,145.1,145.15,37800.0,108.6836,108.7659,108.549,108.5864,37800.0
2014-12-01 15:40:00,145.16,145.38,145.15,145.33,60300.0,108.5939,108.7584,108.5864,108.721,60300.0
2014-12-01 15:50:00,145.31,145.45,145.17,145.31,116700.0,108.7061,108.8108,108.6013,108.7061,116700.0
2014-12-02 09:30:00,145.28,145.89,144.96,145.8,44400.0,108.6836,109.14,108.4442,109.0726,44400.0
2014-12-02 09:40:00,145.67,145.78,144.8,144.85,34200.0,108.9754,109.0577,108.3245,108.3619,34200.0
2014-12-02 09:50:00,144.87,145.07,144.7,144.93,44700.0,108.3769,108.5265,108.2497,108.4218,44700.0
2014-12-02 10:00:00,145.0,145.42,144.95,145.25,36100.0,108.4742,108.7884,108.4368,108.6612,36100.0
2014-12-02 10:10:00,145.29,145.35,144.97,145.04,22900.0,108.6911,108.736,108.4517,108.5041,22900.0
2014-12-02 10:20:00,145.07,145.18,144.99,145.16,18600.0,108.5265,108.6088,108.4667,108.5939,18600.0
2014-12-02 10:30:00,145.23,145.27,144.94,145.01,29300.0,108.6462,108.6761,108.4293,108.4816,29300.0
2014-12-02 10:40:00,144.98,145.2,144.88,145.14,30500.0,108.4592,108.6238,108.3844,108.5789,30500.0
2014-12-02 10:50:00,145.12,145.56,144.98,145.55,18400.0,108.5639,108.8931,108.4592,108.8856,18400.0
2014-12-02 11:00:00,145.58,145.62,145.38,145.54,16600.0,108.9081,108.938,108.7584,108.8781,16600.0
2014-12-02 11:10:00,145.54,145.67,145.48,145.48,17500.0,108.8781,108.9754,108.8332,108.8332,17500.0
2014-12-02 11:20:00,145.54,145.54,145.27,145.42,18600.0,108.8781,108.8781,108.6761,108.7884,18600.0
2014-12-02 11:30:00,145.41,145.44,145.14,145.25,11900.0,108.7809,108.8033,108.5789,108.6612,11900.0
2014-12-02 11:40:00,145.22,145.5,145.21,145.47,13800.0,108.6387,108.8482,108.6313,108.8258,13800.0
2014-12-02 11:50:00,145.45,145.62,145.4,145.49,20100.0,108.8108,108.938,108.7734,108.8407,20100.0
2014-12-02 12:00:00,145.52,145.52,145.31,145.48,11900.0,108.8632,108.8632,108.7061,108.8332,11900.0
2014-12-02 12:10:00,145.46,145.61,145.43,145.6,7100.0,108.8183,108.9305,108.7958,108.923,7100.0
2014-12-02 12:20:00,145.58,145.79,145.49,145.68,23700.0,108.9081,109.0652,108.8407,108.9829,23700.0
2014-12-02 12:30:00,145.68,145.68,145.28,145.41,11200.0,108.9829,108.9829,108.6836,108.7809,11200.0
2014-12-02 12:40:00,145.37,145.45,145.21,145.22,5700.0,108.751,108.8108,108.6313,108.6387,5700.0
2014-12-02 12:50:00,145.22,145.35,145.16,145.32,11200.0,108.6387,108.736,108.5939,108.7135,11200.0
2014-12-02 13:00:00,145.36,145.42,145.3,145.42,9200.0,108.7435,108.7884,108.6986,108.7884,9200.0
2014-12-02 13:10:00,145.45,145.49,145.31,145.32,7900.0,108.8108,108.8407,108.7061,108.7135,7900.0
2014-12-02 13:20:00,145.35,145.88,145.28,145.88,18300.0,108.736,109.1325,108.6836,109.1325,18300.0
2014-12-02 13:30:00,145.8,145.83,145.59,145.78,13700.0,109.0726,109.0951,108.9155,109.0577,13700.0
2014-12-02 13:40:00,145.78,145.94,145.78,145.92,11000.0,109.0577,109.1774,109.0577,109.1624,11000.0
2014-12-02 13:50:00,145.92,145.94,145.84,145.91,14300.0,109.1624,109.1774,109.1026,109.1549,14300.0
2014-12-02 14:00:00,145.91,146.0,145.77,145.82,18400.0,109.1549,109.2223,109.0502,109.0876,18400.0
2014-12-02 14:10:00,145.82,145.82,145.69,145.76,8900.0,109.0876,109.0876,108.9903,109.0427,8900.0
2014-12-02 14:20:00,145.78,145.92,145.78,145.85,17500.0,109.0577,109.1624,109.0577,109.11,17500.0
2014-12-02 14:30:00,145.85,146.06,145.85,146.02,18600.0,109.11,109.2671,109.11,109.2372,18600.0
2014-12-02 14:40:00,146.04,146.18,145.94,146.14,61100.0,109.2522,109.3569,109.1774,109.327,61100.0
2014-12-02 14:50:00,146.13,146.25,146.0,146.15,26200.0,109.3195,109.4093,109.2223,109.3345,26200.0
2014-12-02 15:00:00,146.14,146.2,146.08,146.19,31300.0,109.327,109.3719,109.2821,109.3644,31300.0
2014-12-02 15:10:00,146.18,146.21,145.93,146.11,30900.0,109.3569,109.3794,109.1699,109.3045,30900.0
2014-12-02 15:20:00,146.11,146.21,145.94,146.21,35500.0,109.3045,109.3794,109.1774,109.3794,35500.0
2014-12-02 15:30:00,146.18,146.28,146.07,146.25,39100.0,109.3569,109.4317,109.2746,109.4093,39100.0
2014-12-02 15:40:00,146.27,146.33,145.94,146.02,70100.0,109.4242,109.4691,109.1774,109.2372,70100.0
2014-12-02 15:50:00,146.03,146.22,145.97,146.18,101600.0,109.2447,109.3868,109.1998,109.3569,101600.0
2014-12-03 09:30:00,148.68,148.68,147.31,148.3,91900.0,111.2272,111.2272,110.2023,110.9429,91900.0
2014-12-03 09:40:00,148.38,149.97,148.38,149.89,173600.0,111.0027,112.1922,111.0027,112.1324,173600.0
2014-12-03 09:50:00,149.81,150.38,149.5,149.95,118800.0,112.0725,112.4989,111.8406,112.1772,118800.0
2014-12-03 10:00:00,149.95,150.06,149.71,149.85,44900.0,112.1772,112.2595,111.9977,112.1024,44900.0
2014-12-03 10:10:00,149.85,150.69,149.85,150.59,116800.0,112.1024,112.7308,112.1024,112.656,116800.0
2014-12-03 10:20:00,150.59,150.96,150.32,150.63,90900.0,112.656,112.9328,112.454,112.6859,90900.0
2014-12-03 10:30:00,150.66,150.87,150.55,150.71,65300.0,112.7084,112.8655,112.6261,112.7458,65300.0
2014-12-03 10:40:00,150.7,150.98,150.69,150.88,60800.0,112.7383,112.9478,112.7308,112.873,60800.0
2014-12-03 10:50:00,150.86,150.9,150.67,150.87,48500.0,112.858,112.8879,112.7159,112.8655,48500.0
2014-12-03 11:00:00,150.88,151.25,150.71,151.0,40400.0,112.873,113.1498,112.7458,112.9627,40400.0
2014-12-03 11:10:00,151.01,151.09,150.55,150.57,41500.0,112.9702,113.0301,112.6261,112.6411,41500.0
2014-12-03 11:20:00,150.6,150.67,150.31,150.47,22700.0,112.6635,112.7159,112.4466,112.5662,22700.0
2014-12-03 11:30:00,150.51,150.57,150.31,150.32,18800.0,112.5962,112.6411,112.4466,112.454,18800.0
2014-12-03 11:40:00,150.36,150.52,150.25,150.28,15400.0,112.484,112.6037,112.4017,112.4241,15400.0
2014-12-03 11:50:00,150.27,150.42,150.15,150.34,17700.0,112.4166,112.5288,112.3269,112.469,17700.0
2014-12-03 12:00:00,150.32,150.65,150.31,150.62,10300.0,112.454,112.7009,112.4466,112.6785,10300.0
2014-12-03 12:10:00,150.68,150.72,150.52,150.53,9800.0,112.7233,112.7533,112.6037,112.6111,9800.0
2014-12-03 12:20:00,150.57,150.7,150.5,150.5,45900.0,112.6411,112.7383,112.5887,112.5887,45900.0
2014-12-03 12:30:00,150.48,150.55,150.3,150.33,17600.0,112.5737,112.6261,112.4391,112.4615,17600.0
2014-12-03 12:40:00,150.33,150.57,150.29,150.52,10700.0,112.4615,112.6411,112.4316,112.6037,10700.0
2014-12-03 12:50:00,150.52,150.64,150.47,150.64,11800.0,112.6037,112.6934,112.5662,112.6934,11800.0
2014-12-03 13:00:00,150.64,150.7,150.48,150.57,16200.0,112.6934,112.7383,112.5737,112.6411,16200.0
2014-12-03 13:10:00,150.53,150.7,150.51,150.68,10400.0,112.6111,112.7383,112.5962,112.7233,10400.0
2014-12-03 13:20:00,150.68,150.88,150.64,150.78,19000.0,112.7233,112.873,112.6934,112.7982,19000.0
2014-12-03 13:30:00,150.76,150.79,150.59,150.63,9100.0,112.7832,112.8056,112.656,112.6859,9100.0
2014-12-03 13:40:00,150.63,150.65,150.43,150.46,17000.0,112.6859,112.7009,112.5363,112.5588,17000.0
2014-12-03 13:50:00,150.42,150.53,150.39,150.47,14900.0,112.5288,112.6111,112.5064,112.5662,14900.0
2014-12-03 14:00:00,150.48,150.55,150.41,150.53,33000.0,112.5737,112.6261,112.5214,112.6111,33000.0
2014-12-03 14:10:00,150.55,150.68,150.51,150.59,23600.0,112.6261,112.7233,112.5962,112.656,23600.0
2014-12-03 14:20:00,150.59,150.75,150.56,150.75,10700.0,112.656,112.7757,112.6336,112.7757,10700.0
2014-12-03 14:30:00,150.76,150.97,150.74,150.97,21400.0,112.7832,112.9403,112.7682,112.9403,21400.0
2014-12-03 14:40:00,150.95,151.04,150.85,151.03,30400.0,112.9253,112.9927,112.8505,112.9852,30400.0
2014-12-03 14:50:00,151.05,151.05,150.92,150.96,12600.0,113.0001,113.0001,112.9029,112.9328,12600.0
2014-12-03 15:00:00,150.95,150.98,150.82,150.9,18600.0,112.9253,112.9478,112.8281,112.8879,18600.0
2014-12-03 15:10:00,150.89,150.96,150.85,150.96,20900.0,112.8805,112.9328,112.8505,112.9328,20900.0
2014-12-03 15:20:00,150.95,150.98,150.79,150.81,50200.0,112.9253,112.9478,112.8056,112.8206,50200.0
2014-12-03 15:30:00,150.81,150.83,150.74,150.81,51500.0,112.8206,112.8356,112.7682,112.8206,51500.0
2014-12-03 15:40:00,150.81,150.82,150.62,150.62,85500.0,112.8206,112.8281,112.6785,112.6785,85500.0
2014-12-03 15:50:00,150.63,150.7,150.53,150.57,134500.0,112.6859,112.7383,112.6111,112.6411,134500.0
2014-12-04 09:30:00,149.95,150.31,149.1,150.24,89300.0,112.1772,112.4466,111.5414,112.3942,89300.0
2014-12-04 09:40:00,150.24,150.49,150.05,150.26,48500.0,112.3942,112.5812,112.252,112.4091,48500.0
2014-12-04 09:50:00,150.2,150.39,149.94,150.39,25000.0,112.3643,112.5064,112.1698,112.5064,25000.0
2014-12-04 10:00:00,150.35,150.6,149.73,149.82,23200.0,112.4765,112.6635,112.0127,112.08,23200.0
2014-12-04 10:10:00,149.89,150.19,149.88,150.11,17700.0,112.1324,112.3568,112.1249,112.2969,17700.0
2014-12-04 10:20:00,150.12,150.3,149.89,150.11,52900.0,112.3044,112.4391,112.1324,112.2969,52900.0
2014-12-04 10:30:00,150.1,150.12,149.43,149.57,40600.0,112.2895,112.3044,111.7882,111.893,40600.0
2014-12-04 10:40:00,149.57,149.66,149.42,149.61,35900.0,111.893,111.9603,111.7807,111.9229,35900.0
2014-12-04 10:50:00,149.6,149.9,149.53,149.75,24000.0,111.9154,112.1398,111.863,112.0276,24000.0
2014-12-04 11:00:00,149.78,149.78,149.56,149.61,7300.0,112.0501,112.0501,111.8855,111.9229,7300.0
2014-12-04 11:10:00,149.6,149.62,149.38,149.38,13800.0,111.9154,111.9304,111.7508,111.7508,13800.0
2014-12-04 11:20:00,149.37,149.49,149.34,149.42,20500.0,111.7433,111.8331,111.7209,111.7807,20500.0
2014-12-04 11:30:00,149.44,149.72,149.36,149.65,19400.0,111.7957,112.0052,111.7359,111.9528,19400.0
2014-12-04 11:40:00,149.65,149.84,149.62,149.78,17600.0,111.9528,112.0949,111.9304,112.0501,17600.0
2014-12-04 11:50:00,149.81,149.81,149.59,149.66,12600.0,112.0725,112.0725,111.9079,111.9603,12600.0
2014-12-04 12:00:00,149.67,149.7,149.54,149.6,11200.0,111.9678,111.9902,111.8705,111.9154,11200.0
2014-12-04 12:10:00,149.58,149.73,149.56,149.69,9600.0,111.9004,112.0127,111.8855,111.9827,9600.0
2014-12-04 12:20:00,149.7,149.74,149.61,149.61,7400.0,111.9902,112.0201,111.9229,111.9229,7400.0
2014-12-04 12:30:00,149.63,150.45,149.63,150.16,33600.0,111.9378,112.5513,111.9378,112.3343,33600.0
2014-12-04 12:40:00,150.15,150.21,149.98,150.01,9900.0,112.3269,112.3717,112.1997,112.2221,9900.0
2014-12-04 12:50:00,150.04,150.1,149.91,150.09,10600.0,112.2446,112.2895,112.1473,112.282,10600.0
2014-12-04 13:00:00,150.1,150.3,150.06,150.2,15700.0,112.2895,112.4391,112.2595,112.3643,15700.0
2014-12-04 13:10:00,150.2,150.43,150.2,150.43,23100.0,112.3643,112.5363,112.3643,112.5363,23100.0
2014-12-04 13:20:00,150.4,150.57,150.37,150.4,20400.0,112.5139,112.6411,112.4914,112.5139,20400.0
2014-12-04 13:30:00,150.39,150.39,150.12,150.13,21100.0,112.5064,112.5064,112.3044,112.3119,21100.0
2014-12-04 13:40:00,150.14,150.21,150.08,150.16,9000.0,112.3194,112.3717,112.2745,112.3343,9000.0
2014-12-04 13:50:00,150.12,150.25,150.08,150.08,8600.0,112.3044,112.4017,112.2745,112.2745,8600.0
2014-12-04 14:00:00,150.09,150.13,150.01,150.08,8200.0,112.282,112.3119,112.2221,112.2745,8200.0
2014-12-04 14:10:00,150.07,150.1,149.95,150.01,8300.0,112.267,112.2895,112.1772,112.2221,8300.0
2014-12-04 14:20:00,150.03,150.05,149.91,149.91,8000.0,112.2371,112.252,112.1473,112.1473,8000.0
2014-12-04 14:30:00,149.89,149.89,149.75,149.84,11800.0,112.1324,112.1324,112.0276,112.0949,11800.0
2014-12-04 14:40:00,149.85,149.89,149.74,149.79,9500.0,112.1024,112.1324,112.0201,112.0575,9500.0
2014-12-04 14:50:00,149.78,149.82,149.65,149.71,9900.0,112.0501,112.08,111.9528,111.9977,9900.0
2014-12-04 15:00:00,149.7,149.8,149.61,149.65,11100.0,111.9902,112.065,111.9229,111.9528,11100.0
2014-12-04 15:10:00,149.66,149.67,149.28,149.31,22000.0,111.9603,111.9678,111.676,111.6985,22000.0
2014-12-04 15:20:00,149.35,149.42,149.17,149.2,31000.0,111.7284,111.7807,111.5937,111.6162,31000.0
2014-12-04 15:30:00,149.21,149.51,149.16,149.45,22500.0,111.6236,111.8481,111.5862,111.8032,22500.0
2014-12-04 15:40:00,149.45,149.79,149.43,149.69,34500.0,111.8032,112.0575,111.7882,111.9827,34500.0
2014-12-04 15:50:00,149.7,150.0,149.7,149.94,117900.0,111.9902,112.2146,111.9902,112.1698,117900.0
2014-12-05 09:30:00,149.97,150.79,149.97,150.18,30700.0,112.1922,112.8056,112.1922,112.3493,30700.0
2014-12-05 09:40:00,150.19,150.26,149.47,149.89,14300.0,112.3568,112.4091,111.8182,112.1324,14300.0
2014-12-05 09:50:00,149.97,150.0,149.54,149.54,15400.0,112.1922,112.2146,111.8705,111.8705,15400.0
2014-12-05 10:00:00,149.6,150.0,149.43,149.65,18800.0,111.9154,112.2146,111.7882,111.9528,18800.0
2014-12-05 10:10:00,149.7,150.11,149.57,150.0,23200.0,111.9902,112.2969,111.893,112.2146,23200.0
2014-12-05 10:20:00,149.98,150.14,149.67,149.86,12100.0,112.1997,112.3194,111.9678,112.1099,12100.0
2014-12-05 10:30:00,149.87,150.12,149.82,150.12,8800.0,112.1174,112.3044,112.08,112.3044,8800.0
2014-12-05 10:40:00,150.09,150.34,150.09,150.1,19900.0,112.282,112.469,112.282,112.2895,19900.0
2014-12-05 10:50:00,150.11,150.17,150.02,150.09,9500.0,112.2969,112.3418,112.2296,112.282,9500.0
2014-12-05 11:00:00,150.08,150.19,150.07,150.19,9600.0,112.2745,112.3568,112.267,112.3568,9600.0
2014-12-05 11:10:00,150.15,150.49,150.11,150.49,24200.0,112.3269,112.5812,112.2969,112.5812,24200.0
2014-12-05 11:20:00,150.44,150.66,150.41,150.62,24300.0,112.5438,112.7084,112.5214,112.6785,24300.0
2014-12-05 11:30:00,150.62,150.7,150.6,150.63,16800.0,112.6785,112.7383,112.6635,112.6859,16800.0
2014-12-05 11:40:00,150.62,150.72,150.49,150.52,18900.0,112.6785,112.7533,112.5812,112.6037,18900.0
2014-12-05 11:50:00,150.54,150.9,150.53,150.75,14200.0,112.6186,112.8879,112.6111,112.7757,14200.0
2014-12-05 12:00:00,150.7,150.72,150.5,150.53,9400.0,112.7383,112.7533,112.5887,112.6111,9400.0
2014-12-05 12:10:00,150.54,150.71,150.51,150.68,11000.0,112.6186,112.7458,112.5962,112.7233,11000.0
2014-12-05 12:20:00,150.66,150.77,150.61,150.62,11200.0,112.7084,112.7907,112.671,112.6785,11200.0
2014-12-05 12:30:00,150.65,150.78,150.6,150.78,9500.0,112.7009,112.7982,112.6635,112.7982,9500.0
2014-12-05 12:40:00,150.81,150.84,150.66,150.67,8300.0,112.8206,112.843,112.7084,112.7159,8300.0
2014-12-05 12:50:00,150.68,150.74,150.59,150.7,8500.0,112.7233,112.7682,112.656,112.7383,8500.0
2014-12-05 13:00:00,150.71,150.77,150.62,150.65,5800.0,112.7458,112.7907,112.6785,112.7009,5800.0
2014-12-05 13:10:00,150.63,150.71,150.58,150.71,11800.0,112.6859,112.7458,112.6485,112.7458,11800.0
2014-12-05 13:20:00,150.72,150.72,150.53,150.56,10300.0,112.7533,112.7533,112.6111,112.6336,10300.0
2014-12-05 13:30:00,150.57,150.59,150.52,150.57,12200.0,112.6411,112.656,112.6037,112.6411,12200.0
2014-12-05 13:40:00,150.58,150.61,150.53,150.53,15200.0,112.6485,112.671,112.6111,112.6111,15200.0
2014-12-05 13:50:00,150.54,150.62,150.51,150.6,20200.0,112.6186,112.6785,112.5962,112.6635,20200.0
2014-12-05 14:00:00,150.6,150.76,150.57,150.74,18400.0,112.6635,112.7832,112.6411,112.7682,18400.0
2014-12-05 14:10:00,150.74,150.76,150.63,150.74,14700.0,112.7682,112.7832,112.6859,112.7682,14700.0
2014-12-05 14:20:00,150.74,150.85,150.7,150.84,28200.0,112.7682,112.8505,112.7383,112.843,28200.0
2014-12-05 14:30:00,150.85,150.88,150.67,150.8,33000.0,112.8505,112.873,112.7159,112.8131,33000.0
2014-12-05 14:40:00,150.81,150.83,150.71,150.74,21300.0,112.8206,112.8356,112.7458,112.7682,21300.0
2014-12-05 14:50:00,150.7,150.75,150.53,150.59,19600.0,112.7383,112.7757,112.6111,112.656,19600.0
2014-12-05 15:00:00,150.56,150.69,150.43,150.66,25400.0,112.6336,112.7308,112.5363,112.7084,25400.0
2014-12-05 15:10:00,150.65,150.8,150.62,150.8,18000.0,112.7009,112.8131,112.6785,112.8131,18000.0
2014-12-05 15:20:00,150.81,150.9,150.72,150.87,23400.0,112.8206,112.8879,112.7533,112.8655,23400.0
2014-12-05 15:30:00,150.89,150.89,150.64,150.68,46600.0,112.8805,112.8805,112.6934,112.7233,46600.0
2014-12-05 15:40:00,150.66,150.85,150.25,150.25,72900.0,112.7084,112.8505,112.4017,112.4017,72900.0
2014-12-05 15:50:00,150.24,150.92,150.24,150.82,207700.0,112.3942,112.9029,112.3942,112.8281,207700.0
2014-12-08 09:30:00,150.7,150.81,149.51,149.94,41400.0,112.7383,112.8206,111.8481,112.1698,41400.0
2014-12-08 09:40:00,150.01,150.41,149.57,149.63,68600.0,112.2221,112.5214,111.893,111.9378,68600.0
2014-12-08 09:50:00,149.68,149.79,149.37,149.57,26000.0,111.9753,112.0575,111.7433,111.893,26000.0
2014-12-08 10:00:00,149.64,149.92,149.59,149.74,36500.0,111.9453,112.1548,111.9079,112.0201,36500.0
2014-12-08 10:10:00,149.75,149.77,149.55,149.74,14800.0,112.0276,112.0426,111.878,112.0201,14800.0
2014-12-08 10:20:00,149.77,149.95,149.75,149.95,17600.0,112.0426,112.1772,112.0276,112.1772,17600.0
2014-12-08 10:30:00,150.05,150.18,149.95,150.0,15900.0,112.252,112.3493,112.1772,112.2146,15900.0
2014-12-08 10:40:00,150.04,150.04,149.9,150.02,11200.0,112.2446,112.2446,112.1398,112.2296,11200.0
2014-12-08 10:50:00,149.99,150.08,149.97,149.99,21300.0,112.2072,112.2745,112.1922,112.2072,21300.0
2014-12-08 11:00:00,150.0,150.02,149.82,149.93,18200.0,112.2146,112.2296,112.08,112.1623,18200.0
2014-12-08 11:10:00,149.91,150.0,149.89,149.95,10100.0,112.1473,112.2146,112.1324,112.1772,10100.0
2014-12-08 11:20:00,149.98,150.04,149.57,149.62,21600.0,112.1997,112.2446,111.893,111.9304,21600.0
2014-12-08 11:30:00,149.62,149.67,149.4,149.44,17300.0,111.9304,111.9678,111.7658,111.7957,17300.0
2014-12-08 11:40:00,149.43,149.43,148.91,148.94,35100.0,111.7882,111.7882,111.3992,111.4217,35100.0
2014-12-08 11:50:00,148.95,148.95,148.75,148.8,28600.0,111.4291,111.4291,111.2795,111.3169,28600.0
2014-12-08 12:00:00,148.78,148.95,148.61,148.87,32400.0,111.302,111.4291,111.1748,111.3693,32400.0
2014-12-08 12:10:00,148.88,148.88,148.12,148.23,34400.0,111.3768,111.3768,110.8082,110.8905,34400.0
2014-12-08 12:20:00,148.23,148.33,148.11,148.14,24600.0,110.8905,110.9653,110.8007,110.8232,24600.0
2014-12-08 12:30:00,148.11,148.25,148.05,148.14,23300.0,110.8007,110.9055,110.7559,110.8232,23300.0
2014-12-08 12:40:00,148.16,148.3,147.94,147.96,35700.0,110.8381,110.9429,110.6736,110.6885,35700.0
2014-12-08 12:50:00,147.96,148.04,147.62,147.68,51100.0,110.6885,110.7484,110.4342,110.4791,51100.0
2014-12-08 13:00:00,147.71,147.91,147.7,147.81,17800.0,110.5015,110.6511,110.494,110.5763,17800.0
2014-12-08 13:10:00,147.81,147.82,147.55,147.67,15400.0,110.5763,110.5838,110.3818,110.4716,15400.0
2014-12-08 13:20:00,147.66,147.66,147.24,147.31,14000.0,110.4641,110.4641,110.1499,110.2023,14000.0
2014-12-08 13:30:00,147.34,147.34,146.82,146.87,37100.0,110.2247,110.2247,109.8357,109.8731,37100.0
2014-12-08 13:40:00,146.82,147.05,146.66,146.72,72200.0,109.8357,110.0078,109.716,109.7609,72200.0
2014-12-08 13:50:00,146.72,147.25,146.71,146.76,36000.0,109.7609,110.1574,109.7534,109.7908,36000.0
2014-12-08 14:00:00,146.78,146.82,146.65,146.78,26400.0,109.8058,109.8357,109.7085,109.8058,26400.0
2014-12-08 14:10:00,146.76,146.79,146.46,146.48,33300.0,109.7908,109.8132,109.5664,109.5813,33300.0
2014-12-08 14:20:00,146.48,146.55,146.16,146.47,45600.0,109.5813,109.6337,109.3419,109.5739,45600.0
2014-12-08 14:30:00,146.46,146.8,146.43,146.8,23000.0,109.5664,109.8207,109.5439,109.8207,23000.0
2014-12-08 14:40:00,146.79,146.99,146.76,146.9,18600.0,109.8132,109.9629,109.7908,109.8955,18600.0
2014-12-08 14:50:00,146.9,147.19,146.88,147.0,13700.0,109.8955,110.1125,109.8806,109.9704,13700.0
2014-12-08 15:00:00,146.95,146.99,146.72,146.72,18800.0,109.9329,109.9629,109.7609,109.7609,18800.0
2014-12-08 15:10:00,146.7,147.17,146.7,147.04,38300.0,109.7459,110.0975,109.7459,110.0003,38300.0
2014-12-08 15:20:00,147.0,147.59,147.0,147.5,45500.0,109.9704,110.4117,109.9704,110.3444,45500.0
2014-12-08 15:30:00,147.5,147.85,147.4,147.69,92000.0,110.3444,110.6062,110.2696,110.4865,92000.0
2014-12-08 15:40:00,147.69,147.77,147.39,147.48,60600.0,110.4865,110.5464,110.2621,110.3294,60600.0
2014-12-08 15:50:00,147.46,147.67,147.31,147.62,156800.0,110.3145,110.4716,110.2023,110.4342,156800.0
2014-12-09 09:30:00,145.72,146.34,145.49,146.04,53300.0,109.0128,109.4766,108.8407,109.2522,53300.0
2014-12-09 09:40:00,145.97,146.45,145.85,146.37,62200.0,109.1998,109.5589,109.11,109.499,62200.0
2014-12-09 09:50:00,146.37,146.82,146.14,146.76,46200.0,109.499,109.8357,109.327,109.7908,46200.0
2014-12-09 10:00:00,146.71,147.14,146.71,147.14,61100.0,109.7534,110.0751,109.7534,110.0751,61100.0
2014-12-09 10:10:00,147.14,147.6,146.96,147.35,39000.0,110.0751,110.4192,109.9404,110.2322,39000.0
2014-12-09 10:20:00,147.35,147.46,147.05,147.21,31500.0,110.2322,110.3145,110.0078,110.1275,31500.0
2014-12-09 10:30:00,147.23,147.59,146.97,147.59,34700.0,110.1424,110.4117,109.9479,110.4117,34700.0
2014-12-09 10:40:00,147.61,147.86,147.53,147.81,20900.0,110.4267,110.6137,110.3668,110.5763,20900.0
2014-12-09 10:50:00,147.82,148.05,147.69,147.86,24800.0,110.5838,110.7559,110.4865,110.6137,24800.0
2014-12-09 11:00:00,147.89,147.96,147.73,147.76,21400.0,110.6362,110.6885,110.5165,110.5389,21400.0
2014-12-09 11:10:00,147.79,148.09,147.79,148.04,24000.0,110.5613,110.7858,110.5613,110.7484,24000.0
2014-12-09 11:20:00,148.07,148.47,147.94,148.19,25800.0,110.7708,111.0701,110.6736,110.8606,25800.0
2014-12-09 11:30:00,148.2,148.32,147.93,148.13,24000.0,110.8681,110.9578,110.6661,110.8157,24000.0
2014-12-09 11:40:00,148.14,148.23,147.9,147.99,23000.0,110.8232,110.8905,110.6436,110.711,23000.0
2014-12-09 11:50:00,148.03,148.09,147.88,147.88,9000.0,110.7409,110.7858,110.6287,110.6287,9000.0
2014-12-09 12:00:00,147.76,147.95,147.6,147.81,10800.0,110.5389,110.681,110.4192,110.5763,10800.0
2014-12-09 12:10:00,147.85,147.85,147.37,147.4,17000.0,110.6062,110.6062,110.2471,110.2696,17000.0
2014-12-09 12:20:00,147.43,147.76,147.43,147.6,10200.0,110.292,110.5389,110.292,110.4192,10200.0
2014-12-09 12:30:00,147.62,147.93,147.52,147.91,5600.0,110.4342,110.6661,110.3594,110.6511,5600.0
2014-12-09 12:40:00,148.01,148.08,147.8,147.87,9200.0,110.7259,110.7783,110.5688,110.6212,9200.0
2014-12-09 12:50:00,147.89,147.91,147.71,147.84,4400.0,110.6362,110.6511,110.5015,110.5988,4400.0
2014-12-09 13:00:00,147.85,148.0,147.71,147.93,5900.0,110.6062,110.7184,110.5015,110.6661,5900.0
2014-12-09 13:10:00,147.91,148.21,147.88,148.03,14900.0,110.6511,110.8755,110.6287,110.7409,14900.0
2014-12-09 13:20:00,148.03,148.19,147.94,148.17,30700.0,110.7409,110.8606,110.6736,110.8456,30700.0
2014-12-09 13:30:00,148.24,148.47,148.23,148.44,13100.0,110.898,111.0701,110.8905,111.0476,13100.0
2014-12-09 13:40:00,148.41,148.75,148.37,148.5,13900.0,111.0252,111.2795,110.9952,111.0925,13900.0
2014-12-09 13:50:00,148.52,148.71,148.39,148.71,11100.0,111.1075,111.2496,111.0102,111.2496,11100.0
2014-12-09 14:00:00,148.73,148.94,148.7,148.91,10500.0,111.2646,111.4217,111.2421,111.3992,10500.0
2014-12-09 14:10:00,148.92,148.98,148.69,148.83,14400.0,111.4067,111.4516,111.2346,111.3394,14400.0
2014-12-09 14:20:00,148.83,148.94,148.78,148.89,11000.0,111.3394,111.4217,111.302,111.3843,11000.0
2014-12-09 14:30:00,148.88,148.88,148.35,148.57,12000.0,111.3768,111.3768,110.9803,111.1449,12000.0
2014-12-09 14:40:00,148.61,148.75,148.57,148.65,14200.0,111.1748,111.2795,111.1449,111.2047,14200.0
2014-12-09 14:50:00,148.64,148.77,148.5,148.72,11600.0,111.1972,111.2945,111.0925,111.2571,11600.0
2014-12-09 15:00:00,148.79,148.92,148.75,148.84,18200.0,111.3094,111.4067,111.2795,111.3469,18200.0
2014-12-09 15:10:00,148.82,148.88,148.71,148.79,15200.0,111.3319,111.3768,111.2496,111.3094,15200.0
2014-12-09 15:20:00,148.8,149.11,148.71,149.04,37500.0,111.3169,111.5488,111.2496,111.4965,37500.0
2014-12-09 15:30:00,149.03,149.19,148.91,149.1,32600.0,111.489,111.6087,111.3992,111.5414,32600.0
2014-12-09 15:40:00,149.1,149.24,149.01,149.23,43100.0,111.5414,111.6461,111.474,111.6386,43100.0
2014-12-09 15:50:00,149.19,149.33,149.04,149.22,65100.0,111.6087,111.7134,111.4965,111.6311,65100.0
2014-12-10 09:30:00,148.4,148.4,147.08,147.65,30200.0,111.0177,111.0177,110.0302,110.4566,30200.0
2014-12-10 09:40:00,147.62,147.91,147.15,147.15,23700.0,110.4342,110.6511,110.0826,110.0826,23700.0
2014-12-10 09:50:00,147.21,147.27,146.59,146.67,23600.0,110.1275,110.1723,109.6636,109.7235,23600.0
2014-12-10 10:00:00,146.69,146.93,146.46,146.46,23700.0,109.7384,109.918,109.5664,109.5664,23700.0
2014-12-10 10:10:00,146.52,146.92,146.4,146.72,20200.0,109.6113,109.9105,109.5215,109.7609,20200.0
2014-12-10 10:20:00,146.79,146.81,146.54,146.69,14700.0,109.8132,109.8282,109.6262,109.7384,14700.0
2014-12-10 10:30:00,146.64,146.65,146.17,146.26,17200.0,109.701,109.7085,109.3494,109.4168,17200.0
2014-12-10 10:40:00,146.23,146.41,146.18,146.22,6300.0,109.3943,109.529,109.3569,109.3868,6300.0
2014-12-10 10:50:00,146.21,146.88,146.1,146.82,11800.0,109.3794,109.8806,109.2971,109.8357,11800.0
2014-12-10 11:00:00,146.81,146.81,146.44,146.46,10600.0,109.8282,109.8282,109.5514,109.5664,10600.0
2014-12-10 11:10:00,146.45,146.45,146.0,146.04,15000.0,109.5589,109.5589,109.2223,109.2522,15000.0
2014-12-10 11:20:00,146.01,146.08,145.85,145.85,14800.0,109.2297,109.2821,109.11,109.11,14800.0
2014-12-10 11:30:00,145.85,145.92,145.56,145.82,36400.0,109.11,109.1624,108.8931,109.0876,36400.0
2014-12-10 11:40:00,145.79,145.82,145.39,145.56,38100.0,109.0652,109.0876,108.7659,108.8931,38100.0
2014-12-10 11:50:00,145.57,145.68,145.24,145.25,37000.0,108.9006,108.9829,108.6537,108.6612,37000.0
2014-12-10 12:00:00,145.25,145.26,144.89,144.95,36500.0,108.6612,108.6687,108.3919,108.4368,36500.0
2014-12-10 12:10:00,144.94,145.03,144.71,144.88,24200.0,108.4293,108.4966,108.2572,108.3844,24200.0
2014-12-10 12:20:00,144.87,144.97,144.71,144.77,28700.0,108.3769,108.4517,108.2572,108.3021,28700.0
2014-12-10 12:30:00,144.74,145.08,144.61,144.88,27200.0,108.2796,108.534,108.1824,108.3844,27200.0
2014-12-10 12:40:00,144.89,145.29,144.86,145.29,27600.0,108.3919,108.6911,108.3694,108.6911,27600.0
2014-12-10 12:50:00,145.32,145.44,145.2,145.28,34900.0,108.7135,108.8033,108.6238,108.6836,34900.0
2014-12-10 13:00:00,145.25,145.26,144.96,145.14,17500.0,108.6612,108.6687,108.4442,108.5789,17500.0
2014-12-10 13:10:00,145.13,145.18,144.97,144.98,22200.0,108.5714,108.6088,108.4517,108.4592,22200.0
2014-12-10 13:20:00,144.94,145.11,144.92,145.02,20400.0,108.4293,108.5564,108.4143,108.4891,20400.0
2014-12-10 13:30:00,145.03,145.05,144.6,144.66,24400.0,108.4966,108.5116,108.1749,108.2198,24400.0
2014-12-10 13:40:00,144.7,144.7,144.22,144.23,17100.0,108.2497,108.2497,107.8906,107.8981,17100.0
2014-12-10 13:50:00,144.17,144.39,144.04,144.08,17200.0,107.8532,108.0178,107.756,107.7859,17200.0
2014-12-10 14:00:00,144.07,144.3,143.97,144.04,21700.0,107.7784,107.9505,107.7036,107.756,21700.0
2014-12-10 14:10:00,144.02,144.12,143.87,143.99,24800.0,107.741,107.8158,107.6288,107.7186,24800.0
2014-12-10 14:20:00,143.97,144.13,143.82,143.96,27200.0,107.7036,107.8233,107.5914,107.6961,27200.0
2014-12-10 14:30:00,143.94,143.94,143.62,143.71,26100.0,107.6812,107.6812,107.4418,107.5091,26100.0
2014-12-10 14:40:00,143.67,143.88,143.64,143.75,24400.0,107.4792,107.6363,107.4567,107.539,24400.0
2014-12-10 14:50:00,143.73,143.74,143.25,143.25,24700.0,107.5241,107.5316,107.165,107.165,24700.0
2014-12-10 15:00:00,143.2,143.72,143.2,143.67,41000.0,107.1276,107.5166,107.1276,107.4792,41000.0
2014-12-10 15:10:00,143.67,143.9,143.59,143.85,33100.0,107.4792,107.6512,107.4193,107.6138,33100.0
2014-12-10 15:20:00,143.88,144.16,143.83,144.13,57900.0,107.6363,107.8458,107.5989,107.8233,57900.0
2014-12-10 15:30:00,144.16,144.42,144.03,144.16,52900.0,107.8458,108.0403,107.7485,107.8458,52900.0
2014-12-10 15:40:00,144.15,144.2,143.79,143.88,108600.0,107.8383,107.8757,107.569,107.6363,108600.0
2014-12-10 15:50:00,143.87,144.21,143.79,144.06,150400.0,107.6288,107.8832,107.569,107.7709,150400.0
2014-12-11 09:30:00,144.53,144.97,143.82,144.56,49400.0,108.1225,108.4517,107.5914,108.145,49400.0
2014-12-11 09:40:00,144.56,144.63,144.19,144.19,23300.0,108.145,108.1974,107.8682,107.8682,23300.0
2014-12-11 09:50:00,144.32,144.81,144.26,144.56,17400.0,107.9654,108.332,107.9206,108.145,17400.0
2014-12-11 10:00:00,144.59,144.89,144.39,144.62,22100.0,108.1674,108.3919,108.0178,108.1899,22100.0
2014-12-11 10:10:00,144.57,144.94,144.52,144.83,50000.0,108.1525,108.4293,108.1151,108.347,50000.0
2014-12-11 10:20:00,144.89,145.35,144.8,145.19,19200.0,108.3919,108.736,108.3245,108.6163,19200.0
2014-12-11 10:30:00,145.19,145.52,144.97,145.19,29600.0,108.6163,108.8632,108.4517,108.6163,29600.0
2014-12-11 10:40:00,145.24,145.24,144.62,144.62,18900.0,108.6537,108.6537,108.1899,108.1899,18900.0
2014-12-11 10:50:00,144.61,145.23,144.61,145.18,10500.0,108.1824,108.6462,108.1824,108.6088,10500.0
2014-12-11 11:00:00,145.18,145.32,145.01,145.03,15900.0,108.6088,108.7135,108.4816,108.4966,15900.0
2014-12-11 11:10:00,145.06,145.31,144.99,145.05,18000.0,108.519,108.7061,108.4667,108.5116,18000.0
2014-12-11 11:20:00,145.07,145.4,145.04,145.13,10700.0,108.5265,108.7734,108.5041,108.5714,10700.0
2014-12-11 11:30:00,145.14,145.38,145.13,145.2,16100.0,108.5789,108.7584,108.5714,108.6238,16100.0
2014-12-11 11:40:00,145.15,145.25,145.0,145.03,14100.0,108.5864,108.6612,108.4742,108.4966,14100.0
2014-12-11 11:50:00,145.03,145.17,144.96,145.05,14700.0,108.4966,108.6013,108.4442,108.5116,14700.0
2014-12-11 12:00:00,145.12,145.13,144.96,145.01,27600.0,108.5639,108.5714,108.4442,108.4816,27600.0
2014-12-11 12:10:00,144.98,145.3,144.98,145.23,7200.0,108.4592,108.6986,108.4592,108.6462,7200.0
2014-12-11 12:20:00,145.25,145.44,145.24,145.28,18800.0,108.6612,108.8033,108.6537,108.6836,18800.0
2014-12-11 12:30:00,145.29,145.34,145.17,145.18,9400.0,108.6911,108.7285,108.6013,108.6088,9400.0
2014-12-11 12:40:00,145.17,145.28,145.03,145.22,8200.0,108.6013,108.6836,108.4966,108.6387,8200.0
2014-12-11 12:50:00,145.2,145.31,145.14,145.22,24900.0,108.6238,108.7061,108.5789,108.6387,24900.0
2014-12-11 13:00:00,145.27,145.36,145.21,145.25,9200.0,108.6761,108.7435,108.6313,108.6612,9200.0
2014-12-11 13:10:00,145.26,145.29,145.11,145.16,9100.0,108.6687,108.6911,108.5564,108.5939,9100.0
2014-12-11 13:20:00,145.13,145.17,145.01,145.03,8000.0,108.5714,108.6013,108.4816,108.4966,8000.0
2014-12-11 13:30:00,145.03,145.1,144.96,145.02,9400.0,108.4966,108.549,108.4442,108.4891,9400.0
2014-12-11 13:40:00,145.03,145.23,145.02,145.2,11600.0,108.4966,108.6462,108.4891,108.6238,11600.0
2014-12-11 13:50:00,145.2,145.23,144.93,144.95,12700.0,108.6238,108.6462,108.4218,108.4368,12700.0
2014-12-11 14:00:00,144.95,145.2,144.95,145.08,8700.0,108.4368,108.6238,108.4368,108.534,8700.0
2014-12-11 14:10:00,145.02,145.15,144.95,145.05,9700.0,108.4891,108.5864,108.4368,108.5116,9700.0
2014-12-11 14:20:00,145.01,145.05,144.84,144.88,22400.0,108.4816,108.5116,108.3545,108.3844,22400.0
2014-12-11 14:30:00,144.87,144.99,144.74,144.99,10500.0,108.3769,108.4667,108.2796,108.4667,10500.0
2014-12-11 14:40:00,145.02,145.07,144.68,144.75,20900.0,108.4891,108.5265,108.2348,108.2871,20900.0
2014-12-11 14:50:00,144.75,144.94,144.66,144.75,22000.0,108.2871,108.4293,108.2198,108.2871,22000.0
2014-12-11 15:00:00,144.75,145.12,144.73,144.88,22200.0,108.2871,108.5639,108.2722,108.3844,22200.0
2014-12-11 15:10:00,144.87,145.12,144.85,145.04,38800.0,108.3769,108.5639,108.3619,108.5041,38800.0
2014-12-11 15:20:00,145.07,145.19,144.91,144.97,33200.0,108.5265,108.6163,108.4068,108.4517,33200.0
2014-12-11 15:30:00,144.99,145.1,144.63,144.7,19900.0,108.4667,108.549,108.1974,108.2497,19900.0
2014-12-11 15:40:00,144.69,144.92,144.4,144.4,26000.0,108.2422,108.4143,108.0253,108.0253,26000.0
2014-12-11 15:50:00,144.39,144.39,143.96,144.21,79600.0,108.0178,108.0178,107.6961,107.8832,79600.0
2014-12-12 09:30:00,143.0,143.0,142.29,142.33,33000.0,106.978,106.978,106.4468,106.4767,33000.0
2014-12-12 09:40:00,142.5,143.14,142.5,142.93,17700.0,106.6039,107.0827,106.6039,106.9256,17700.0
2014-12-12 09:50:00,143.0,143.12,142.82,143.07,43300.0,106.978,107.0677,106.8433,107.0303,43300.0
2014-12-12 10:00:00,143.14,143.36,142.95,143.17,25800.0,107.0827,107.2473,106.9406,107.1051,25800.0
2014-12-12 10:10:00,143.17,143.39,142.68,142.96,27600.0,107.1051,107.2697,106.7386,106.948,27600.0
2014-12-12 10:20:00,143.03,143.33,142.81,142.86,25900.0,107.0004,107.2248,106.8358,106.8732,25900.0
2014-12-12 10:30:00,142.89,142.94,142.17,142.23,35600.0,106.8957,106.9331,106.357,106.4019,35600.0
2014-12-12 10:40:00,142.19,142.46,142.08,142.21,12800.0,106.372,106.574,106.2897,106.387,12800.0
2014-12-12 10:50:00,142.17,142.2,141.71,141.78,19800.0,106.357,106.3795,106.0129,106.0653,19800.0
2014-12-12 11:00:00,141.82,141.95,141.52,141.9,13400.0,106.0952,106.1925,105.8708,106.1551,13400.0
2014-12-12 11:10:00,141.87,141.95,141.69,141.78,17000.0,106.1326,106.1925,105.998,106.0653,17000.0
2014-12-12 11:20:00,141.83,141.95,141.39,141.41,21400.0,106.1027,106.1925,105.7735,105.7885,21400.0
2014-12-12 11:30:00,141.44,141.88,141.42,141.62,27100.0,105.8109,106.1401,105.796,105.9456,27100.0
2014-12-12 11:40:00,141.69,141.74,141.16,141.16,19500.0,105.998,106.0354,105.6015,105.6015,19500.0
2014-12-12 11:50:00,141.14,141.43,141.11,141.2,20000.0,105.5865,105.8034,105.5641,105.6314,20000.0
2014-12-12 12:00:00,141.21,141.49,141.2,141.2,6800.0,105.6389,105.8483,105.6314,105.6314,6800.0
2014-12-12 12:10:00,141.17,141.61,141.14,141.57,18200.0,105.6089,105.9381,105.5865,105.9082,18200.0
2014-12-12 12:20:00,141.5,141.86,141.48,141.82,21900.0,105.8558,106.1251,105.8409,106.0952,21900.0
2014-12-12 12:30:00,141.86,141.89,141.62,141.71,23700.0,106.1251,106.1476,105.9456,106.0129,23700.0
2014-12-12 12:40:00,141.76,141.77,141.55,141.63,14700.0,106.0503,106.0578,105.8932,105.9531,14700.0
2014-12-12 12:50:00,141.69,141.69,141.45,141.57,19900.0,105.998,105.998,105.8184,105.9082,19900.0
2014-12-12 13:00:00,141.58,141.69,141.37,141.56,15600.0,105.9157,105.998,105.7586,105.9007,15600.0
2014-12-12 13:10:00,141.6,141.74,141.39,141.73,20500.0,105.9306,106.0354,105.7735,106.0279,20500.0
2014-12-12 13:20:00,141.75,141.84,141.46,141.51,12000.0,106.0428,106.1102,105.8259,105.8633,12000.0
2014-12-12 13:30:00,141.52,141.58,141.31,141.48,14300.0,105.8708,105.9157,105.7137,105.8409,14300.0
2014-12-12 13:40:00,141.56,141.66,141.41,141.65,30400.0,105.9007,105.9755,105.7885,105.968,30400.0
2014-12-12 13:50:00,141.66,141.85,141.45,141.66,33000.0,105.9755,106.1176,105.8184,105.9755,33000.0
2014-12-12 14:00:00,141.69,141.99,141.63,141.87,20600.0,105.998,106.2224,105.9531,106.1326,20600.0
2014-12-12 14:10:00,141.88,141.92,141.72,141.72,33600.0,106.1401,106.17,106.0204,106.0204,33600.0
2014-12-12 14:20:00,141.69,141.81,141.5,141.57,13200.0,105.998,106.0877,105.8558,105.9082,13200.0
2014-12-12 14:30:00,141.59,141.67,141.38,141.41,12700.0,105.9231,105.983,105.766,105.7885,12700.0
2014-12-12 14:40:00,141.45,141.54,141.27,141.49,15500.0,105.8184,105.8857,105.6838,105.8483,15500.0
2014-12-12 14:50:00,141.49,141.7,141.47,141.69,15900.0,105.8483,106.0054,105.8334,105.998,15900.0
2014-12-12 15:00:00,141.68,141.77,141.47,141.53,11300.0,105.9905,106.0578,105.8334,105.8783,11300.0
2014-12-12 15:10:00,141.51,141.54,141.37,141.48,17700.0,105.8633,105.8857,105.7586,105.8409,17700.0
2014-12-12 15:20:00,141.43,141.78,141.39,141.74,48600.0,105.8034,106.0653,105.7735,106.0354,48600.0
2014-12-12 15:30:00,141.72,141.73,141.09,141.11,56400.0,106.0204,106.0279,105.5491,105.5641,56400.0
2014-12-12 15:40:00,141.1,141.45,141.0,141.2,79200.0,105.5566,105.8184,105.4818,105.6314,79200.0
2014-12-12 15:50:00,141.17,141.26,140.91,140.91,172000.0,105.6089,105.6763,105.4144,105.4144,172000.0
2014-12-15 09:30:00,141.86,142.05,140.9,141.0,55700.0,106.1251,106.2673,105.407,105.4818,55700.0
2014-12-15 09:40:00,140.97,141.71,140.97,141.39,56200.0,105.4593,106.0129,105.4593,105.7735,56200.0
2014-12-15 09:50:00,141.42,141.65,141.06,141.56,28000.0,105.796,105.968,105.5267,105.9007,28000.0
2014-12-15 10:00:00,141.54,141.54,140.9,141.07,36300.0,105.8857,105.8857,105.407,105.5341,36300.0
2014-12-15 10:10:00,141.03,141.5,141.0,141.47,20600.0,105.5042,105.8558,105.4818,105.8334,20600.0
2014-12-15 10:20:00,141.46,141.49,140.99,141.15,13400.0,105.8259,105.8483,105.4743,105.594,13400.0
2014-12-15 10:30:00,141.12,141.25,141.0,141.11,26600.0,105.5715,105.6688,105.4818,105.5641,26600.0
2014-12-15 10:40:00,141.1,141.11,140.75,140.95,56500.0,105.5566,105.5641,105.2947,105.4444,56500.0
2014-12-15 10:50:00,141.02,141.26,140.98,141.19,24000.0,105.4967,105.6763,105.4668,105.6239,24000.0
2014-12-15 11:00:00,141.14,141.27,140.95,141.03,34800.0,105.5865,105.6838,105.4444,105.5042,34800.0
2014-12-15 11:10:00,141.0,141.05,140.5,140.7,31100.0,105.4818,105.5192,105.1077,105.2573,31100.0
2014-12-15 11:20:00,140.72,140.94,140.52,140.83,29500.0,105.2723,105.4369,105.1227,105.3546,29500.0
2014-12-15 11:30:00,140.8,140.87,140.42,140.46,23100.0,105.3321,105.3845,105.0479,105.0778,23100.0
2014-12-15 11:40:00,140.42,140.69,140.22,140.41,23900.0,105.0479,105.2499,104.8982,105.0404,23900.0
2014-12-15 11:50:00,140.37,140.62,140.16,140.21,16300.0,105.0105,105.1975,104.8534,104.8908,16300.0
2014-12-15 12:00:00,140.2,140.86,140.2,140.76,18700.0,104.8833,105.377,104.8833,105.3022,18700.0
2014-12-15 12:10:00,140.76,141.07,140.7,141.05,17200.0,105.3022,105.5341,105.2573,105.5192,17200.0
2014-12-15 12:20:00,141.05,141.11,140.85,140.99,59700.0,105.5192,105.5641,105.3696,105.4743,59700.0
2014-12-15 12:30:00,141.0,141.06,140.64,141.0,26400.0,105.4818,105.5267,105.2124,105.4818,26400.0
2014-12-15 12:40:00,140.98,141.05,140.79,141.04,13200.0,105.4668,105.5192,105.3247,105.5117,13200.0
2014-12-15 12:50:00,141.05,141.3,140.89,141.16,13300.0,105.5192,105.7062,105.3995,105.6015,13300.0
2014-12-15 13:00:00,141.13,141.26,140.87,140.87,11900.0,105.579,105.6763,105.3845,105.3845,11900.0
2014-12-15 13:10:00,140.91,140.95,140.55,140.67,29800.0,105.4144,105.4444,105.1451,105.2349,29800.0
2014-12-15 13:20:00,140.71,140.96,140.65,140.75,26000.0,105.2648,105.4518,105.2199,105.2947,26000.0
2014-12-15 13:30:00,140.7,140.91,140.6,140.76,10200.0,105.2573,105.4144,105.1825,105.3022,10200.0
2014-12-15 13:40:00,140.8,141.01,140.59,140.6,9800.0,105.3321,105.4892,105.175,105.1825,9800.0
2014-12-15 13:50:00,140.55,140.65,140.44,140.56,16100.0,105.1451,105.2199,105.0628,105.1526,16100.0
2014-12-15 14:00:00,140.53,140.67,140.42,140.49,11500.0,105.1302,105.2349,105.0479,105.1002,11500.0
2014-12-15 14:10:00,140.49,140.66,140.37,140.45,47700.0,105.1002,105.2274,105.0105,105.0703,47700.0
2014-12-15 14:20:00,140.46,140.69,140.38,140.59,44700.0,105.0778,105.2499,105.0179,105.175,44700.0
2014-12-15 14:30:00,140.6,140.7,140.4,140.56,47000.0,105.1825,105.2573,105.0329,105.1526,47000.0
2014-12-15 14:40:00,140.57,140.68,140.37,140.5,35000.0,105.1601,105.2424,105.0105,105.1077,35000.0
2014-12-15 14:50:00,140.46,140.67,140.41,140.62,27100.0,105.0778,105.2349,105.0404,105.1975,27100.0
2014-12-15 15:00:00,140.6,140.83,140.59,140.73,23700.0,105.1825,105.3546,105.175,105.2798,23700.0
2014-12-15 15:10:00,140.76,140.95,140.73,140.93,26200.0,105.3022,105.4444,105.2798,105.4294,26200.0
2014-12-15 15:20:00,140.93,141.04,140.76,140.79,34100.0,105.4294,105.5117,105.3022,105.3247,34100.0
2014-12-15 15:30:00,140.76,141.08,140.63,141.0,32400.0,105.3022,105.5416,105.205,105.4818,32400.0
2014-12-15 15:40:00,141.01,141.02,140.58,140.79,44000.0,105.4892,105.4967,105.1676,105.3247,44000.0
2014-12-15 15:50:00,140.76,140.88,140.27,140.28,135700.0,105.3022,105.392,104.9357,104.9431,135700.0
2014-12-16 09:30:00,139.21,140.71,139.21,139.56,46000.0,104.1427,105.2648,104.1427,104.4045,46000.0
2014-12-16 09:40:00,139.57,140.21,139.55,140.03,25100.0,104.412,104.8908,104.397,104.7561,25100.0
2014-12-16 09:50:00,140.15,140.94,140.15,140.5,52200.0,104.8459,105.4369,104.8459,105.1077,52200.0
2014-12-16 10:00:00,140.61,140.88,140.09,140.34,29700.0,105.19,105.392,104.801,104.988,29700.0
2014-12-16 10:10:00,140.51,140.86,140.01,140.72,26500.0,105.1152,105.377,104.7411,105.2723,26500.0
2014-12-16 10:20:00,140.71,140.93,140.55,140.73,27100.0,105.2648,105.4294,105.1451,105.2798,27100.0
2014-12-16 10:30:00,140.73,140.73,140.26,140.63,14700.0,105.2798,105.2798,104.9282,105.205,14700.0
2014-12-16 10:40:00,140.54,140.57,140.19,140.3,12000.0,105.1376,105.1601,104.8758,104.9581,12000.0
2014-12-16 10:50:00,140.23,140.74,140.2,140.64,22400.0,104.9057,105.2873,104.8833,105.2124,22400.0
2014-12-16 11:00:00,140.62,140.81,140.48,140.61,22800.0,105.1975,105.3396,105.0928,105.19,22800.0
2014-12-16 11:10:00,140.56,141.44,140.56,141.4,24900.0,105.1526,105.8109,105.1526,105.781,24900.0
2014-12-16 11:20:00,141.38,142.22,141.37,142.0,18900.0,105.766,106.3944,105.7586,106.2299,18900.0
2014-12-16 11:30:00,142.01,142.51,141.64,142.08,42300.0,106.2373,106.6114,105.9605,106.2897,42300.0
2014-12-16 11:40:00,142.11,142.22,141.85,141.92,24100.0,106.3122,106.3944,106.1176,106.17,24100.0
2014-12-16 11:50:00,141.98,142.1,141.46,141.55,21800.0,106.2149,106.3047,105.8259,105.8932,21800.0
2014-12-16 12:00:00,141.56,141.71,141.3,141.42,23800.0,105.9007,106.0129,105.7062,105.796,23800.0
2014-12-16 12:10:00,141.52,141.63,141.38,141.41,18800.0,105.8708,105.9531,105.766,105.7885,18800.0
2014-12-16 12:20:00,141.43,141.43,140.97,141.13,6400.0,105.8034,105.8034,105.4593,105.579,6400.0
2014-12-16 12:30:00,141.06,141.33,141.06,141.31,9200.0,105.5267,105.7286,105.5267,105.7137,9200.0
2014-12-16 12:40:00,141.33,141.51,141.07,141.5,56000.0,105.7286,105.8633,105.5341,105.8558,56000.0
2014-12-16 12:50:00,141.5,141.55,141.08,141.08,7900.0,105.8558,105.8932,105.5416,105.5416,7900.0
2014-12-16 13:00:00,141.12,141.37,140.72,140.78,8700.0,105.5715,105.7586,105.2723,105.3172,8700.0
2014-12-16 13:10:00,140.65,140.72,140.23,140.36,11200.0,105.2199,105.2723,104.9057,105.003,11200.0
2014-12-16 13:20:00,140.34,140.54,140.07,140.26,15400.0,104.988,105.1376,104.786,104.9282,15400.0
2014-12-16 13:30:00,140.21,140.31,139.97,140.21,13300.0,104.8908,104.9656,104.7112,104.8908,13300.0
2014-12-16 13:40:00,140.19,140.43,140.07,140.17,16500.0,104.8758,105.0553,104.786,104.8608,16500.0
2014-12-16 13:50:00,140.15,140.36,140.08,140.16,12700.0,104.8459,105.003,104.7935,104.8534,12700.0
2014-12-16 14:00:00,140.16,140.35,140.05,140.32,21400.0,104.8534,104.9955,104.7711,104.9731,21400.0
2014-12-16 14:10:00,140.29,140.47,140.06,140.16,14500.0,104.9506,105.0853,104.7786,104.8534,14500.0
2014-12-16 14:20:00,140.2,140.24,139.99,140.08,18900.0,104.8833,104.9132,104.7262,104.7935,18900.0
2014-12-16 14:30:00,140.09,140.21,139.9,140.01,24600.0,104.801,104.8908,104.6589,104.7411,24600.0
2014-12-16 14:40:00,140.03,140.22,139.94,139.98,19500.0,104.7561,104.8982,104.6888,104.7187,19500.0
2014-12-16 14:50:00,139.97,139.97,139.61,139.89,33300.0,104.7112,104.7112,104.4419,104.6514,33300.0
2014-12-16 15:00:00,139.85,139.94,139.56,139.77,21000.0,104.6215,104.6888,104.4045,104.5616,21000.0
2014-12-16 15:10:00,139.75,139.88,139.54,139.79,51700.0,104.5466,104.6439,104.3895,104.5766,51700.0
2014-12-16 15:20:00,139.74,139.76,139.26,139.36,40900.0,104.5392,104.5541,104.1801,104.2549,40900.0
2014-12-16 15:30:00,139.31,139.57,139.05,139.1,64900.0,104.2175,104.412,104.023,104.0604,64900.0
2014-12-16 15:40:00,139.06,139.2,138.81,139.05,136900.0,104.0305,104.1352,103.8434,104.023,136900.0
2014-12-16 15:50:00,139.04,139.05,138.37,138.51,165600.0,104.0155,104.023,103.5143,103.619,165600.0
2014-12-17 09:30:00,138.58,138.87,138.08,138.87,66400.0,103.6714,103.8883,103.2973,103.8883,66400.0
2014-12-17 09:40:00,138.8,139.57,138.79,139.0,23300.0,103.8359,104.412,103.8285,103.9856,23300.0
2014-12-17 09:50:00,139.0,139.13,138.79,138.91,36500.0,103.9856,104.0828,103.8285,103.9182,36500.0
2014-12-17 10:00:00,138.86,139.17,138.69,139.02,46600.0,103.8808,104.1127,103.7537,104.0005,46600.0
2014-12-17 10:10:00,139.01,139.11,138.83,139.08,34200.0,103.9931,104.0679,103.8584,104.0454,34200.0
2014-12-17 10:20:00,139.0,139.0,138.27,138.32,26900.0,103.9856,103.9856,103.4395,103.4769,26900.0
2014-12-17 10:30:00,138.28,138.34,137.97,138.23,80200.0,103.4469,103.4918,103.215,103.4095,80200.0
2014-12-17 10:40:00,138.29,138.56,138.27,138.52,82400.0,103.4544,103.6564,103.4395,103.6265,82400.0
2014-12-17 10:50:00,138.52,138.79,138.49,138.59,37200.0,103.6265,103.8285,103.604,103.6788,37200.0
2014-12-17 11:00:00,138.57,138.93,138.56,138.85,31000.0,103.6639,103.9332,103.6564,103.8734,31000.0
2014-12-17 11:10:00,138.86,138.88,138.43,138.58,27300.0,103.8808,103.8958,103.5592,103.6714,27300.0
2014-12-17 11:20:00,138.54,138.82,138.5,138.75,36800.0,103.6414,103.8509,103.6115,103.7985,36800.0
2014-12-17 11:30:00,138.82,139.44,138.81,139.34,36900.0,103.8509,104.3147,103.8434,104.2399,36900.0
2014-12-17 11:40:00,139.38,139.54,139.04,139.04,43100.0,104.2698,104.3895,104.0155,104.0155,43100.0
2014-12-17 11:50:00,139.01,139.45,138.91,139.36,36300.0,103.9931,104.3222,103.9182,104.2549,36300.0
2014-12-17 12:00:00,139.33,139.36,138.82,139.03,31300.0,104.2324,104.2549,103.8509,104.008,31300.0
2014-12-17 12:10:00,139.02,139.03,138.79,138.85,28900.0,104.0005,104.008,103.8285,103.8734,28900.0
2014-12-17 12:20:00,138.84,138.91,138.61,138.85,27600.0,103.8659,103.9182,103.6938,103.8734,27600.0
2014-12-17 12:30:00,138.86,139.11,138.78,138.87,33200.0,103.8808,104.0679,103.821,103.8883,33200.0
2014-12-17 12:40:00,138.87,139.05,138.82,138.86,29200.0,103.8883,104.023,103.8509,103.8808,29200.0
2014-12-17 12:50:00,138.89,139.13,138.82,138.98,23200.0,103.9033,104.0828,103.8509,103.9706,23200.0
2014-12-17 13:00:00,139.0,139.06,138.91,138.98,10000.0,103.9856,104.0305,103.9182,103.9706,10000.0
2014-12-17 13:10:00,139.0,139.01,138.85,138.89,14900.0,103.9856,103.9931,103.8734,103.9033,14900.0
2014-12-17 13:20:00,138.93,138.97,138.7,138.83,17300.0,103.9332,103.9631,103.7611,103.8584,17300.0
2014-12-17 13:30:00,138.87,138.96,138.76,138.83,17800.0,103.8883,103.9556,103.806,103.8584,17800.0
2014-12-17 13:40:00,138.82,138.84,138.45,138.58,22200.0,103.8509,103.8659,103.5741,103.6714,22200.0
2014-12-17 13:50:00,138.54,139.09,138.5,139.09,34700.0,103.6414,104.0529,103.6115,104.0529,34700.0
2014-12-17 14:00:00,139.11,140.19,138.9,139.8,54700.0,104.0679,104.8758,103.9108,104.584,54700.0
2014-12-17 14:10:00,139.78,140.27,139.71,140.07,45600.0,104.5691,104.9357,104.5167,104.786,45600.0
2014-12-17 14:20:00,140.1,140.1,139.64,139.65,30100.0,104.8085,104.8085,104.4644,104.4718,30100.0
2014-12-17 14:30:00,139.66,140.12,139.53,140.1,29100.0,104.4793,104.8234,104.3821,104.8085,29100.0
2014-12-17 14:40:00,140.04,140.04,139.14,139.28,33500.0,104.7636,104.7636,104.0903,104.195,33500.0
2014-12-17 14:50:00,139.3,139.7,139.22,139.28,22500.0,104.21,104.5092,104.1502,104.195,22500.0
2014-12-17 15:00:00,139.3,139.4,138.87,139.23,54300.0,104.21,104.2848,103.8883,104.1576,54300.0
2014-12-17 15:10:00,139.27,140.02,139.27,140.02,30400.0,104.1876,104.7486,104.1876,104.7486,30400.0
2014-12-17 15:20:00,140.05,140.64,139.81,140.61,37800.0,104.7711,105.2124,104.5915,105.19,37800.0
2014-12-17 15:30:00,140.6,140.66,140.3,140.54,34600.0,105.1825,105.2274,104.9581,105.1376,34600.0
2014-12-17 15:40:00,140.54,140.96,140.53,140.8,78200.0,105.1376,105.4518,105.1302,105.3321,78200.0
2014-12-17 15:50:00,140.8,140.81,140.3,140.42,178200.0,105.3321,105.3396,104.9581,105.0479,178200.0
2014-12-18 09:30:00,143.83,143.83,141.35,141.89,114500.0,107.5989,107.5989,105.7436,106.1476,114500.0
2014-12-18 09:40:00,141.97,141.99,141.2,141.35,26000.0,106.2074,106.2224,105.6314,105.7436,26000.0
2014-12-18 09:50:00,141.38,142.45,141.35,142.44,26700.0,105.766,106.5665,105.7436,106.559,26700.0
2014-12-18 10:00:00,142.25,142.46,141.82,142.34,63600.0,106.4169,106.574,106.0952,106.4842,63600.0
2014-12-18 10:10:00,142.31,142.77,142.27,142.59,48800.0,106.4618,106.8059,106.4318,106.6712,48800.0
2014-12-18 10:20:00,142.59,142.9,142.57,142.74,36200.0,106.6712,106.9032,106.6563,106.7835,36200.0
2014-12-18 10:30:00,142.74,142.83,142.31,142.31,48200.0,106.7835,106.8508,106.4618,106.4618,48200.0
2014-12-18 10:40:00,142.29,142.37,141.93,142.21,30600.0,106.4468,106.5067,106.1775,106.387,30600.0
2014-12-18 10:50:00,142.24,142.41,142.06,142.18,28000.0,106.4094,106.5366,106.2747,106.3645,28000.0
2014-12-18 11:00:00,142.15,142.15,141.8,142.0,29600.0,106.3421,106.3421,106.0802,106.2299,29600.0
2014-12-18 11:10:00,141.92,142.07,141.68,142.04,19500.0,106.17,106.2822,105.9905,106.2598,19500.0
2014-12-18 11:20:00,142.04,142.31,141.97,142.09,14000.0,106.2598,106.4618,106.2074,106.2972,14000.0
2014-12-18 11:30:00,142.14,142.24,141.93,142.08,20500.0,106.3346,106.4094,106.1775,106.2897,20500.0
2014-12-18 11:40:00,142.05,142.25,141.8,142.18,34600.0,106.2673,106.4169,106.0802,106.3645,34600.0
2014-12-18 11:50:00,142.23,142.54,142.1,142.39,24100.0,106.4019,106.6338,106.3047,106.5216,24100.0
2014-12-18 12:00:00,142.41,142.56,142.34,142.46,9300.0,106.5366,106.6488,106.4842,106.574,9300.0
2014-12-18 12:10:00,142.46,142.61,142.36,142.54,38800.0,106.574,106.6862,106.4992,106.6338,38800.0
2014-12-18 12:20:00,142.55,142.69,142.36,142.62,12400.0,106.6413,106.746,106.4992,106.6937,12400.0
2014-12-18 12:30:00,142.64,142.9,142.61,142.86,13000.0,106.7086,106.9032,106.6862,106.8732,13000.0
2014-12-18 12:40:00,142.85,143.0,142.82,142.92,13800.0,106.8657,106.978,106.8433,106.9181,13800.0
2014-12-18 12:50:00,142.91,142.91,142.71,142.83,35600.0,106.9106,106.9106,106.761,106.8508,35600.0
2014-12-18 13:00:00,142.81,142.9,142.78,142.84,36400.0,106.8358,106.9032,106.8134,106.8583,36400.0
2014-12-18 13:10:00,142.84,142.85,142.63,142.7,33800.0,106.8583,106.8657,106.7012,106.7535,33800.0
2014-12-18 13:20:00,142.7,142.97,142.7,142.96,31700.0,106.7535,106.9555,106.7535,106.948,31700.0
2014-12-18 13:30:00,142.95,143.17,142.91,143.1,11100.0,106.9406,107.1051,106.9106,107.0528,11100.0
2014-12-18 13:40:00,143.13,143.33,143.13,143.2,19700.0,107.0752,107.2248,107.0752,107.1276,19700.0
2014-12-18 13:50:00,143.25,143.41,143.21,143.38,19500.0,107.165,107.2847,107.1351,107.2622,19500.0
2014-12-18 14:00:00,143.38,143.38,143.22,143.25,16500.0,107.2622,107.2622,107.1425,107.165,16500.0
2014-12-18 14:10:00,143.26,143.31,143.04,143.06,13400.0,107.1725,107.2099,107.0079,107.0228,13400.0
2014-12-18 14:20:00,143.01,143.04,142.84,142.87,29400.0,106.9854,107.0079,106.8583,106.8807,29400.0
2014-12-18 14:30:00,142.87,143.14,142.83,143.1,34800.0,106.8807,107.0827,106.8508,107.0528,34800.0
2014-12-18 14:40:00,143.01,143.14,142.98,143.0,13500.0,106.9854,107.0827,106.963,106.978,13500.0
2014-12-18 14:50:00,143.03,143.39,142.99,143.18,24900.0,107.0004,107.2697,106.9705,107.1126,24900.0
2014-12-18 15:00:00,143.17,143.46,143.11,143.3,29000.0,107.1051,107.3221,107.0603,107.2024,29000.0
2014-12-18 15:10:00,143.28,143.42,143.27,143.31,110400.0,107.1874,107.2922,107.1799,107.2099,110400.0
2014-12-18 15:20:00,143.3,143.38,143.2,143.35,53600.0,107.2024,107.2622,107.1276,107.2398,53600.0
2014-12-18 15:30:00,143.38,143.41,143.26,143.33,51900.0,107.2622,107.2847,107.1725,107.2248,51900.0
2014-12-18 15:40:00,143.35,143.45,143.3,143.43,67800.0,107.2398,107.3146,107.2024,107.2996,67800.0
2014-12-18 15:50:00,143.45,144.04,143.45,144.01,190100.0,107.3146,107.756,107.3146,107.7335,190100.0
2014-12-19 09:30:00,144.71,144.77,143.92,144.19,260200.0,108.2572,108.3021,107.6662,107.8682,260200.0
2014-12-19 09:40:00,144.09,144.5,143.98,144.27,36400.0,107.7934,108.1001,107.7111,107.928,36400.0
2014-12-19 09:50:00,144.27,144.35,143.83,144.31,33700.0,107.928,107.9879,107.5989,107.958,33700.0
2014-12-19 10:00:00,144.35,144.75,144.18,144.69,36900.0,107.9879,108.2871,107.8607,108.2422,36900.0
2014-12-19 10:10:00,144.61,144.67,144.32,144.4,18400.0,108.1824,108.2273,107.9654,108.0253,18400.0
2014-12-19 10:20:00,144.27,144.44,144.14,144.39,30400.0,107.928,108.0552,107.8308,108.0178,30400.0
2014-12-19 10:30:00,144.39,144.43,144.06,144.21,41700.0,108.0178,108.0477,107.7709,107.8832,41700.0
2014-12-19 10:40:00,144.26,144.59,144.07,144.11,10900.0,107.9206,108.1674,107.7784,107.8083,10900.0
2014-12-19 10:50:00,144.05,144.22,144.0,144.2,28600.0,107.7635,107.8906,107.7261,107.8757,28600.0
2014-12-19 11:00:00,144.16,144.34,144.04,144.13,16100.0,107.8458,107.9804,107.756,107.8233,16100.0
2014-12-19 11:10:00,144.17,144.34,144.13,144.18,14900.0,107.8532,107.9804,107.8233,107.8607,14900.0
2014-12-19 11:20:00,144.19,144.21,144.06,144.1,15300.0,107.8682,107.8832,107.7709,107.8009,15300.0
2014-12-19 11:30:00,144.1,144.28,144.04,144.25,12700.0,107.8009,107.9355,107.756,107.9131,12700.0
2014-12-19 11:40:00,144.26,144.29,144.02,144.02,28100.0,107.9206,107.943,107.741,107.741,28100.0
2014-12-19 11:50:00,144.0,144.01,143.82,143.85,17000.0,107.7261,107.7335,107.5914,107.6138,17000.0
2014-12-19 12:00:00,143.86,143.96,143.73,143.84,13400.0,107.6213,107.6961,107.5241,107.6064,13400.0
2014-12-19 12:10:00,143.8,143.8,143.64,143.69,13500.0,107.5764,107.5764,107.4567,107.4941,13500.0
2014-12-19 12:20:00,143.7,143.74,143.3,143.33,40300.0,107.5016,107.5316,107.2024,107.2248,40300.0
2014-12-19 12:30:00,143.33,143.35,143.2,143.3,19000.0,107.2248,107.2398,107.1276,107.2024,19000.0
2014-12-19 12:40:00,143.35,143.49,143.32,143.49,8100.0,107.2398,107.3445,107.2174,107.3445,8100.0
2014-12-19 12:50:00,143.43,143.58,143.33,143.33,12500.0,107.2996,107.4119,107.2248,107.2248,12500.0
2014-12-19 13:00:00,143.34,143.51,143.34,143.45,11600.0,107.2323,107.3595,107.2323,107.3146,11600.0
2014-12-19 13:10:00,143.43,143.49,143.36,143.45,11800.0,107.2996,107.3445,107.2473,107.3146,11800.0
2014-12-19 13:20:00,143.51,143.55,143.38,143.52,13200.0,107.3595,107.3894,107.2622,107.367,13200.0
2014-12-19 13:30:00,143.5,143.72,143.5,143.58,9300.0,107.352,107.5166,107.352,107.4119,9300.0
2014-12-19 13:40:00,143.6,143.6,143.53,143.57,10100.0,107.4268,107.4268,107.3745,107.4044,10100.0
2014-12-19 13:50:00,143.56,143.65,143.52,143.61,12900.0,107.3969,107.4642,107.367,107.4343,12900.0
2014-12-19 14:00:00,143.58,143.73,143.57,143.67,15100.0,107.4119,107.5241,107.4044,107.4792,15100.0
2014-12-19 14:10:00,143.7,143.76,143.63,143.63,17500.0,107.5016,107.5465,107.4493,107.4493,17500.0
2014-12-19 14:20:00,143.63,143.65,143.55,143.62,16100.0,107.4493,107.4642,107.3894,107.4418,16100.0
2014-12-19 14:30:00,143.63,143.91,143.63,143.87,11700.0,107.4493,107.6587,107.4493,107.6288,11700.0
2014-12-19 14:40:00,143.87,144.02,143.83,144.0,22200.0,107.6288,107.741,107.5989,107.7261,22200.0
2014-12-19 14:50:00,144.0,144.14,144.0,144.09,29100.0,107.7261,107.8308,107.7261,107.7934,29100.0
2014-12-19 15:00:00,144.1,144.15,143.79,143.88,28100.0,107.8009,107.8383,107.569,107.6363,28100.0
2014-12-19 15:10:00,143.86,144.06,143.67,144.02,32200.0,107.6213,107.7709,107.4792,107.741,32200.0
2014-12-19 15:20:00,144.02,144.1,143.95,144.1,31200.0,107.741,107.8009,107.6887,107.8009,31200.0
2014-12-19 15:30:00,144.09,144.39,144.09,144.33,44700.0,107.7934,108.0178,107.7934,107.9729,44700.0
2014-12-19 15:40:00,144.33,144.34,143.98,143.99,62200.0,107.9729,107.9804,107.7111,107.7186,62200.0
2014-12-19 15:50:00,144.0,144.03,143.61,143.98,293600.0,107.7261,107.7485,107.4343,107.7111,293600.0
2014-12-22 09:30:00,143.34,144.37,143.27,143.48,58200.0,107.2323,108.0029,107.1799,107.337,58200.0
2014-12-22 09:40:00,143.6,143.88,143.22,143.29,22200.0,107.4268,107.6363,107.1425,107.1949,22200.0
2014-12-22 09:50:00,143.31,143.41,142.61,142.8,43300.0,107.2099,107.2847,106.6862,106.8283,43300.0
2014-12-22 10:00:00,142.83,143.36,142.83,143.36,23200.0,106.8508,107.2473,106.8508,107.2473,23200.0
2014-12-22 10:10:00,143.38,143.85,143.3,143.76,18200.0,107.2622,107.6138,107.2024,107.5465,18200.0
2014-12-22 10:20:00,143.8,144.03,143.72,143.96,9200.0,107.5764,107.7485,107.5166,107.6961,9200.0
2014-12-22 10:30:00,143.96,144.11,143.78,143.86,20200.0,107.6961,107.8083,107.5615,107.6213,20200.0
2014-12-22 10:40:00,143.85,144.04,143.83,143.91,18200.0,107.6138,107.756,107.5989,107.6587,18200.0
2014-12-22 10:50:00,143.89,143.95,143.53,143.55,22700.0,107.6438,107.6887,107.3745,107.3894,22700.0
2014-12-22 11:00:00,143.57,143.58,143.35,143.47,26600.0,107.4044,107.4119,107.2398,107.3296,26600.0
2014-12-22 11:10:00,143.43,143.65,143.36,143.59,12400.0,107.2996,107.4642,107.2473,107.4193,12400.0
2014-12-22 11:20:00,143.6,143.85,143.6,143.77,9200.0,107.4268,107.6138,107.4268,107.554,9200.0
2014-12-22 11:30:00,143.82,143.89,143.79,143.8,8200.0,107.5914,107.6438,107.569,107.5764,8200.0
2014-12-22 11:40:00,143.83,143.84,143.64,143.64,7600.0,107.5989,107.6064,107.4567,107.4567,7600.0
2014-12-22 11:50:00,143.64,143.64,143.43,143.47,13900.0,107.4567,107.4567,107.2996,107.3296,13900.0
2014-12-22 12:00:00,143.44,143.61,143.37,143.57,15500.0,107.3071,107.4343,107.2548,107.4044,15500.0
2014-12-22 12:10:00,143.59,143.63,143.52,143.63,8000.0,107.4193,107.4493,107.367,107.4493,8000.0
2014-12-22 12:20:00,143.6,143.76,143.53,143.68,12500.0,107.4268,107.5465,107.3745,107.4867,12500.0
2014-12-22 12:30:00,143.67,143.74,143.59,143.74,12100.0,107.4792,107.5316,107.4193,107.5316,12100.0
2014-12-22 12:40:00,143.75,143.97,143.74,143.97,13100.0,107.539,107.7036,107.5316,107.7036,13100.0
2014-12-22 12:50:00,143.97,144.27,143.96,144.25,20500.0,107.7036,107.928,107.6961,107.9131,20500.0
2014-12-22 13:00:00,144.24,144.25,144.12,144.19,12700.0,107.9056,107.9131,107.8158,107.8682,12700.0
2014-12-22 13:10:00,144.22,144.53,144.19,144.48,22300.0,107.8906,108.1225,107.8682,108.0851,22300.0
2014-12-22 13:20:00,144.47,144.48,144.32,144.32,7800.0,108.0777,108.0851,107.9654,107.9654,7800.0
2014-12-22 13:30:00,144.31,144.31,144.14,144.21,6700.0,107.958,107.958,107.8308,107.8832,6700.0
2014-12-22 13:40:00,144.2,144.22,144.11,144.15,17700.0,107.8757,107.8906,107.8083,107.8383,17700.0
2014-12-22 13:50:00,144.18,144.42,144.17,144.41,36000.0,107.8607,108.0403,107.8532,108.0328,36000.0
2014-12-22 14:00:00,144.41,144.54,144.41,144.5,12300.0,108.0328,108.13,108.0328,108.1001,12300.0
2014-12-22 14:10:00,144.51,144.66,144.46,144.59,21200.0,108.1076,108.2198,108.0702,108.1674,21200.0
2014-12-22 14:20:00,144.6,144.75,144.6,144.74,19400.0,108.1749,108.2871,108.1749,108.2796,19400.0
2014-12-22 14:30:00,144.73,144.75,144.63,144.69,23000.0,108.2722,108.2871,108.1974,108.2422,23000.0
2014-12-22 14:40:00,144.7,145.0,144.69,144.97,27400.0,108.2497,108.4742,108.2422,108.4517,27400.0
2014-12-22 14:50:00,144.99,144.99,144.91,144.96,22300.0,108.4667,108.4667,108.4068,108.4442,22300.0
2014-12-22 15:00:00,144.98,145.24,144.97,145.16,37900.0,108.4592,108.6537,108.4517,108.5939,37900.0
2014-12-22 15:10:00,145.16,145.22,145.1,145.19,40000.0,108.5939,108.6387,108.549,108.6163,40000.0
2014-12-22 15:20:00,145.19,145.47,145.19,145.47,48800.0,108.6163,108.8258,108.6163,108.8258,48800.0
2014-12-22 15:30:00,145.48,145.64,145.4,145.47,44300.0,108.8332,108.9529,108.7734,108.8258,44300.0
2014-12-22 15:40:00,145.48,145.5,145.1,145.15,48900.0,108.8332,108.8482,108.549,108.5864,48900.0
2014-12-22 15:50:00,145.16,145.31,145.06,145.3,74800.0,108.5939,108.7061,108.519,108.6986,74800.0
2014-12-23 09:30:00,146.26,146.36,145.63,146.23,31100.0,109.4168,109.4916,108.9455,109.3943,31100.0
2014-12-23 09:40:00,146.24,146.47,145.98,146.05,30800.0,109.4018,109.5739,109.2073,109.2597,30800.0
2014-12-23 09:50:00,146.1,146.35,146.07,146.29,12200.0,109.2971,109.4841,109.2746,109.4392,12200.0
2014-12-23 10:00:00,146.2,146.86,146.13,146.71,12800.0,109.3719,109.8656,109.3195,109.7534,12800.0
2014-12-23 10:10:00,146.77,146.84,146.49,146.74,22100.0,109.7983,109.8507,109.5888,109.7758,22100.0
2014-12-23 10:20:00,146.77,147.19,146.74,147.13,14500.0,109.7983,110.1125,109.7758,110.0676,14500.0
2014-12-23 10:30:00,147.13,147.23,146.85,147.05,24500.0,110.0676,110.1424,109.8581,110.0078,24500.0
2014-12-23 10:40:00,147.04,147.04,146.48,146.53,17500.0,110.0003,110.0003,109.5813,109.6187,17500.0
2014-12-23 10:50:00,146.48,146.48,146.18,146.25,10400.0,109.5813,109.5813,109.3569,109.4093,10400.0
2014-12-23 11:00:00,146.3,146.3,146.11,146.15,15000.0,109.4467,109.4467,109.3045,109.3345,15000.0
2014-12-23 11:10:00,146.17,146.56,146.17,146.56,16000.0,109.3494,109.6412,109.3494,109.6412,16000.0
2014-12-23 11:20:00,146.55,146.65,146.3,146.3,8000.0,109.6337,109.7085,109.4467,109.4467,8000.0
2014-12-23 11:30:00,146.32,146.41,146.19,146.32,14600.0,109.4616,109.529,109.3644,109.4616,14600.0
2014-12-23 11:40:00,146.33,146.48,146.31,146.43,9600.0,109.4691,109.5813,109.4542,109.5439,9600.0
2014-12-23 11:50:00,146.41,146.41,146.1,146.1,6100.0,109.529,109.529,109.2971,109.2971,6100.0
2014-12-23 12:00:00,146.09,146.19,146.01,146.09,9800.0,109.2896,109.3644,109.2297,109.2896,9800.0
2014-12-23 12:10:00,146.1,146.14,146.01,146.12,6200.0,109.2971,109.327,109.2297,109.312,6200.0
2014-12-23 12:20:00,146.15,146.23,146.11,146.2,7100.0,109.3345,109.3943,109.3045,109.3719,7100.0
2014-12-23 12:30:00,146.21,146.24,146.11,146.22,7900.0,109.3794,109.4018,109.3045,109.3868,7900.0
2014-12-23 12:40:00,146.21,146.29,146.18,146.26,5600.0,109.3794,109.4392,109.3569,109.4168,5600.0
2014-12-23 12:50:00,146.25,146.28,146.17,146.19,5300.0,109.4093,109.4317,109.3494,109.3644,5300.0
2014-12-23 13:00:00,146.19,146.2,146.09,146.12,6900.0,109.3644,109.3719,109.2896,109.312,6900.0
2014-12-23 13:10:00,146.1,146.26,146.1,146.18,3900.0,109.2971,109.4168,109.2971,109.3569,3900.0
2014-12-23 13:20:00,146.16,146.18,146.03,146.04,9300.0,109.3419,109.3569,109.2447,109.2522,9300.0
2014-12-23 13:30:00,146.06,146.08,145.97,146.04,11300.0,109.2671,109.2821,109.1998,109.2522,11300.0
2014-12-23 13:40:00,146.05,146.1,146.01,146.04,4700.0,109.2597,109.2971,109.2297,109.2522,4700.0
2014-12-23 13:50:00,146.02,146.02,145.89,145.99,10200.0,109.2372,109.2372,109.14,109.2148,10200.0
2014-12-23 14:00:00,145.94,145.98,145.85,145.94,9900.0,109.1774,109.2073,109.11,109.1774,9900.0
2014-12-23 14:10:00,145.98,146.0,145.85,145.85,9700.0,109.2073,109.2223,109.11,109.11,9700.0
2014-12-23 14:20:00,145.87,145.95,145.84,145.87,5300.0,109.125,109.1848,109.1026,109.125,5300.0
2014-12-23 14:30:00,145.89,146.07,145.87,146.03,9000.0,109.14,109.2746,109.125,109.2447,9000.0
2014-12-23 14:40:00,146.04,146.2,146.03,146.15,8800.0,109.2522,109.3719,109.2447,109.3345,8800.0
2014-12-23 14:50:00,146.2,146.25,146.17,146.23,6900.0,109.3719,109.4093,109.3494,109.3943,6900.0
2014-12-23 15:00:00,146.24,146.3,146.19,146.19,9900.0,109.4018,109.4467,109.3644,109.3644,9900.0
2014-12-23 15:10:00,146.18,146.27,146.15,146.15,9200.0,109.3569,109.4242,109.3345,109.3345,9200.0
2014-12-23 15:20:00,146.13,146.14,145.85,145.87,18300.0,109.3195,109.327,109.11,109.125,18300.0
2014-12-23 15:30:00,145.84,145.85,145.73,145.74,25700.0,109.1026,109.11,109.0203,109.0277,25700.0
2014-12-23 15:40:00,145.75,145.83,145.7,145.78,37400.0,109.0352,109.0951,108.9978,109.0577,37400.0
2014-12-23 15:50:00,145.78,145.89,145.66,145.7,48100.0,109.0577,109.14,108.9679,108.9978,48100.0
2014-12-24 09:30:00,145.9,146.06,145.75,145.92,32000.0,109.1474,109.2671,109.0352,109.1624,32000.0
2014-12-24 09:40:00,145.92,145.92,145.15,145.3,15900.0,109.1624,109.1624,108.5864,108.6986,15900.0
2014-12-24 09:50:00,145.37,145.85,145.22,145.8,13400.0,108.751,109.11,108.6387,109.0726,13400.0
2014-12-24 10:00:00,145.81,145.99,145.7,145.77,10900.0,109.0801,109.2148,108.9978,109.0502,10900.0
2014-12-24 10:10:00,145.78,145.9,145.74,145.79,12700.0,109.0577,109.1474,109.0277,109.0652,12700.0
2014-12-24 10:20:00,145.8,146.01,145.75,146.0,11200.0,109.0726,109.2297,109.0352,109.2223,11200.0
2014-12-24 10:30:00,145.98,146.0,145.73,145.81,33800.0,109.2073,109.2223,109.0203,109.0801,33800.0
2014-12-24 10:40:00,145.75,145.78,145.55,145.55,5300.0,109.0352,109.0577,108.8856,108.8856,5300.0
2014-12-24 10:50:00,145.61,145.61,145.52,145.54,5700.0,108.9305,108.9305,108.8632,108.8781,5700.0
2014-12-24 11:00:00,145.57,145.86,145.54,145.85,8500.0,108.9006,109.1175,108.8781,109.11,8500.0
2014-12-24 11:10:00,145.87,145.87,145.78,145.85,7200.0,109.125,109.125,109.0577,109.11,7200.0
2014-12-24 11:20:00,145.85,145.99,145.81,145.97,17800.0,109.11,109.2148,109.0801,109.1998,17800.0
2014-12-24 11:30:00,145.95,146.04,145.9,145.98,15900.0,109.1848,109.2522,109.1474,109.2073,15900.0
2014-12-24 11:40:00,146.0,146.04,145.95,145.99,12500.0,109.2223,109.2522,109.1848,109.2148,12500.0
2014-12-24 11:50:00,145.99,146.04,145.92,146.0,15500.0,109.2148,109.2522,109.1624,109.2223,15500.0
2014-12-24 12:00:00,145.97,146.02,145.97,146.0,8500.0,109.1998,109.2372,109.1998,109.2223,8500.0
2014-12-24 12:10:00,145.99,146.02,145.92,145.99,8300.0,109.2148,109.2372,109.1624,109.2148,8300.0
2014-12-24 12:20:00,145.98,146.22,145.98,146.22,8300.0,109.2073,109.3868,109.2073,109.3868,8300.0
2014-12-24 12:30:00,146.2,146.26,146.12,146.19,10300.0,109.3719,109.4168,109.312,109.3644,10300.0
2014-12-24 12:40:00,146.22,146.28,146.09,146.1,13000.0,109.3868,109.4317,109.2896,109.2971,13000.0
2014-12-24 12:50:00,146.09,146.16,145.71,145.77,23400.0,109.2896,109.3419,109.0053,109.0502,23400.0
2014-12-26 09:30:00,146.2,146.56,146.06,146.38,8500.0,109.3719,109.6412,109.2671,109.5065,8500.0
2014-12-26 09:40:00,146.41,146.57,146.35,146.45,5300.0,109.529,109.6487,109.4841,109.5589,5300.0
2014-12-26 09:50:00,146.31,146.42,146.14,146.35,12500.0,109.4542,109.5365,109.327,109.4841,12500.0
2014-12-26 10:00:00,146.47,146.47,146.25,146.35,10200.0,109.5739,109.5739,109.4093,109.4841,10200.0
2014-12-26 10:10:00,146.48,146.63,146.39,146.6,18400.0,109.5813,109.6936,109.514,109.6711,18400.0
2014-12-26 10:20:00,146.59,146.71,146.49,146.49,5800.0,109.6636,109.7534,109.5888,109.5888,5800.0
2014-12-26 10:30:00,146.48,146.65,146.46,146.49,8800.0,109.5813,109.7085,109.5664,109.5888,8800.0
2014-12-26 10:40:00,146.49,146.68,146.43,146.68,7500.0,109.5888,109.731,109.5439,109.731,7500.0
2014-12-26 10:50:00,146.63,146.74,146.58,146.74,11400.0,109.6936,109.7758,109.6561,109.7758,11400.0
2014-12-26 11:00:00,146.74,146.78,146.71,146.74,7300.0,109.7758,109.8058,109.7534,109.7758,7300.0
2014-12-26 11:10:00,146.72,146.76,146.68,146.69,11300.0,109.7609,109.7908,109.731,109.7384,11300.0
2014-12-26 11:20:00,146.69,146.73,146.64,146.69,6900.0,109.7384,109.7684,109.701,109.7384,6900.0
2014-12-26 11:30:00,146.72,146.72,146.52,146.53,4300.0,109.7609,109.7609,109.6113,109.6187,4300.0
2014-12-26 11:40:00,146.53,146.59,146.46,146.59,5300.0,109.6187,109.6636,109.5664,109.6636,5300.0
2014-12-26 11:50:00,146.59,146.63,146.56,146.59,4400.0,109.6636,109.6936,109.6412,109.6636,4400.0
2014-12-26 12:00:00,146.62,146.62,146.52,146.57,4800.0,109.6861,109.6861,109.6113,109.6487,4800.0
2014-12-26 12:10:00,146.57,146.68,146.54,146.66,7400.0,109.6487,109.731,109.6262,109.716,7400.0
2014-12-26 12:20:00,146.64,146.7,146.61,146.63,3100.0,109.701,109.7459,109.6786,109.6936,3100.0
2014-12-26 12:30:00,146.61,146.64,146.57,146.57,2400.0,109.6786,109.701,109.6487,109.6487,2400.0
2014-12-26 12:40:00,146.58,146.6,146.48,146.57,4100.0,109.6561,109.6711,109.5813,109.6487,4100.0
2014-12-26 12:50:00,146.57,146.65,146.57,146.62,5100.0,109.6487,109.7085,109.6487,109.6861,5100.0
2014-12-26 13:00:00,146.63,146.69,146.44,146.5,5300.0,109.6936,109.7384,109.5514,109.5963,5300.0
2014-12-26 13:10:00,146.52,146.61,146.48,146.6,2300.0,109.6113,109.6786,109.5813,109.6711,2300.0
2014-12-26 13:20:00,146.62,146.66,146.49,146.5,3800.0,109.6861,109.716,109.5888,109.5963,3800.0
2014-12-26 13:30:00,146.54,146.72,146.51,146.71,7500.0,109.6262,109.7609,109.6038,109.7534,7500.0
2014-12-26 13:40:00,146.72,146.77,146.67,146.77,2200.0,109.7609,109.7983,109.7235,109.7983,2200.0
2014-12-26 13:50:00,146.8,146.89,146.79,146.87,3200.0,109.8207,109.8881,109.8132,109.8731,3200.0
2014-12-26 14:00:00,146.84,147.01,146.83,146.95,7000.0,109.8507,109.9778,109.8432,109.9329,7000.0
2014-12-26 14:10:00,146.99,146.99,146.9,146.97,3100.0,109.9629,109.9629,109.8955,109.9479,3100.0
2014-12-26 14:20:00,146.98,146.99,146.93,146.95,7700.0,109.9554,109.9629,109.918,109.9329,7700.0
2014-12-26 14:30:00,146.95,147.08,146.94,147.06,11600.0,109.9329,110.0302,109.9255,110.0152,11600.0
2014-12-26 14:40:00,147.07,147.19,147.06,147.19,12000.0,110.0227,110.1125,110.0152,110.1125,12000.0
2014-12-26 14:50:00,147.18,147.21,147.1,147.12,6400.0,110.105,110.1275,110.0452,110.0601,6400.0
2014-12-26 15:00:00,147.14,147.18,147.04,147.04,8100.0,110.0751,110.105,110.0003,110.0003,8100.0
2014-12-26 15:10:00,147.02,147.07,147.0,147.03,13200.0,109.9853,110.0227,109.9704,109.9928,13200.0
2014-12-26 15:20:00,147.01,147.02,146.72,146.72,8200.0,109.9778,109.9853,109.7609,109.7609,8200.0
2014-12-26 15:30:00,146.72,146.81,146.64,146.67,9700.0,109.7609,109.8282,109.701,109.7235,9700.0
2014-12-26 15:40:00,146.68,146.74,146.56,146.61,35800.0,109.731,109.7758,109.6412,109.6786,35800.0
2014-12-26 15:50:00,146.61,146.66,146.46,146.52,31000.0,109.6786,109.716,109.5664,109.6113,31000.0
2014-12-29 09:30:00,146.24,146.47,145.66,146.37,17600.0,109.4018,109.5739,108.9679,109.499,17600.0
2014-12-29 09:40:00,146.34,146.7,146.3,146.57,32000.0,109.4766,109.7459,109.4467,109.6487,32000.0
2014-12-29 09:50:00,146.61,146.97,146.54,146.94,2600.0,109.6786,109.9479,109.6262,109.9255,2600.0
2014-12-29 10:00:00,146.83,146.9,146.62,146.77,17100.0,109.8432,109.8955,109.6861,109.7983,17100.0
2014-12-29 10:10:00,146.77,147.08,146.77,147.04,13300.0,109.7983,110.0302,109.7983,110.0003,13300.0
2014-12-29 10:20:00,147.08,147.13,146.89,146.9,9500.0,110.0302,110.0676,109.8881,109.8955,9500.0
2014-12-29 10:30:00,146.88,147.03,146.75,146.98,18100.0,109.8806,109.9928,109.7833,109.9554,18100.0
2014-12-29 10:40:00,146.95,146.95,146.81,146.85,11000.0,109.9329,109.9329,109.8282,109.8581,11000.0
2014-12-29 10:50:00,146.82,146.85,146.73,146.79,13600.0,109.8357,109.8581,109.7684,109.8132,13600.0
2014-12-29 11:00:00,146.75,146.77,146.6,146.66,11300.0,109.7833,109.7983,109.6711,109.716,11300.0
2014-12-29 11:10:00,146.67,146.71,146.64,146.71,6500.0,109.7235,109.7534,109.701,109.7534,6500.0
2014-12-29 11:20:00,146.72,146.88,146.7,146.88,5700.0,109.7609,109.8806,109.7459,109.8806,5700.0
2014-12-29 11:30:00,146.87,147.01,146.85,146.9,6800.0,109.8731,109.9778,109.8581,109.8955,6800.0
2014-12-29 11:40:00,146.91,147.13,146.91,147.09,7900.0,109.903,110.0676,109.903,110.0377,7900.0
2014-12-29 11:50:00,147.06,147.12,147.04,147.12,7700.0,110.0152,110.0601,110.0003,110.0601,7700.0
2014-12-29 12:00:00,147.12,147.15,146.97,146.98,5400.0,110.0601,110.0826,109.9479,109.9554,5400.0
2014-12-29 12:10:00,146.99,146.99,146.73,146.77,9500.0,109.9629,109.9629,109.7684,109.7983,9500.0
2014-12-29 12:20:00,146.82,146.9,146.81,146.81,3300.0,109.8357,109.8955,109.8282,109.8282,3300.0
2014-12-29 12:30:00,146.79,146.87,146.76,146.76,19800.0,109.8132,109.8731,109.7908,109.7908,19800.0
2014-12-29 12:40:00,146.8,146.82,146.7,146.71,4900.0,109.8207,109.8357,109.7459,109.7534,4900.0
2014-12-29 12:50:00,146.74,146.75,146.45,146.47,12000.0,109.7758,109.7833,109.5589,109.5739,12000.0
2014-12-29 13:00:00,146.47,146.64,146.47,146.51,6100.0,109.5739,109.701,109.5739,109.6038,6100.0
2014-12-29 13:10:00,146.52,146.56,146.44,146.51,5800.0,109.6113,109.6412,109.5514,109.6038,5800.0
2014-12-29 13:20:00,146.52,146.76,146.51,146.76,8800.0,109.6113,109.7908,109.6038,109.7908,8800.0
2014-12-29 13:30:00,146.76,146.78,146.67,146.73,11100.0,109.7908,109.8058,109.7235,109.7684,11100.0
2014-12-29 13:40:00,146.75,146.76,146.66,146.68,4200.0,109.7833,109.7908,109.716,109.731,4200.0
2014-12-29 13:50:00,146.69,146.69,146.6,146.62,5800.0,109.7384,109.7384,109.6711,109.6861,5800.0
2014-12-29 14:00:00,146.65,146.7,146.6,146.7,8600.0,109.7085,109.7459,109.6711,109.7459,8600.0
2014-12-29 14:10:00,146.65,146.72,146.63,146.68,5800.0,109.7085,109.7609,109.6936,109.731,5800.0
2014-12-29 14:20:00,146.69,146.91,146.69,146.89,5000.0,109.7384,109.903,109.7384,109.8881,5000.0
2014-12-29 14:30:00,146.87,147.02,146.85,147.02,17000.0,109.8731,109.9853,109.8581,109.9853,17000.0
2014-12-29 14:40:00,147.02,147.26,147.02,147.17,11100.0,109.9853,110.1649,109.9853,110.0975,11100.0
2014-12-29 14:50:00,147.14,147.31,147.12,147.28,10500.0,110.0751,110.2023,110.0601,110.1798,10500.0
2014-12-29 15:00:00,147.29,147.29,147.18,147.22,7000.0,110.1873,110.1873,110.105,110.1349,7000.0
2014-12-29 15:10:00,147.22,147.22,147.12,147.12,5900.0,110.1349,110.1349,110.0601,110.0601,5900.0
2014-12-29 15:20:00,147.12,147.15,146.95,146.95,12300.0,110.0601,110.0826,109.9329,109.9329,12300.0
2014-12-29 15:30:00,146.97,147.03,146.95,146.98,10900.0,109.9479,109.9928,109.9329,109.9554,10900.0
2014-12-29 15:40:00,146.99,147.06,146.92,146.92,17500.0,109.9629,110.0152,109.9105,109.9105,17500.0
2014-12-29 15:50:00,146.92,146.96,146.76,146.89,46900.0,109.9105,109.9404,109.7908,109.8881,46900.0
2014-12-30 09:30:00,146.74,147.21,146.33,146.96,14600.0,109.7758,110.1275,109.4691,109.9404,14600.0
2014-12-30 09:40:00,147.0,147.12,146.43,146.49,17700.0,109.9704,110.0601,109.5439,109.5888,17700.0
2014-12-30 09:50:00,146.47,146.64,145.72,145.92,17500.0,109.5739,109.701,109.0128,109.1624,17500.0
2014-12-30 10:00:00,145.86,146.23,145.73,145.92,10600.0,109.1175,109.3943,109.0203,109.1624,10600.0
2014-12-30 10:10:00,146.05,146.05,145.8,145.84,11000.0,109.2597,109.2597,109.0726,109.1026,11000.0
2014-12-30 10:20:00,145.78,145.8,145.57,145.7,26000.0,109.0577,109.0726,108.9006,108.9978,26000.0
2014-12-30 10:30:00,145.63,145.63,145.25,145.25,9600.0,108.9455,108.9455,108.6612,108.6612,9600.0
2014-12-30 10:40:00,145.24,145.39,145.24,145.39,9800.0,108.6537,108.7659,108.6537,108.7659,9800.0
2014-12-30 10:50:00,145.43,145.6,145.41,145.6,8900.0,108.7958,108.923,108.7809,108.923,8900.0
2014-12-30 11:00:00,145.61,145.76,145.55,145.76,11500.0,108.9305,109.0427,108.8856,109.0427,11500.0
2014-12-30 11:10:00,145.75,145.91,145.71,145.91,20000.0,109.0352,109.1549,109.0053,109.1549,20000.0
2014-12-30 11:20:00,145.91,146.12,145.91,146.05,7500.0,109.1549,109.312,109.1549,109.2597,7500.0
2014-12-30 11:30:00,146.01,146.02,145.88,145.91,11800.0,109.2297,109.2372,109.1325,109.1549,11800.0
2014-12-30 11:40:00,145.92,145.93,145.78,145.93,13900.0,109.1624,109.1699,109.0577,109.1699,13900.0
2014-12-30 11:50:00,146.04,146.04,145.91,145.95,10000.0,109.2522,109.2522,109.1549,109.1848,10000.0
2014-12-30 12:00:00,145.97,146.11,145.96,146.04,4300.0,109.1998,109.3045,109.1923,109.2522,4300.0
2014-12-30 12:10:00,146.04,146.11,146.0,146.0,5600.0,109.2522,109.3045,109.2223,109.2223,5600.0
2014-12-30 12:20:00,146.0,146.14,145.97,146.12,7100.0,109.2223,109.327,109.1998,109.312,7100.0
2014-12-30 12:30:00,146.11,146.19,146.09,146.15,7000.0,109.3045,109.3644,109.2896,109.3345,7000.0
2014-12-30 12:40:00,146.14,146.26,146.06,146.26,4400.0,109.327,109.4168,109.2671,109.4168,4400.0
2014-12-30 12:50:00,146.28,146.36,146.28,146.35,3400.0,109.4317,109.4916,109.4317,109.4841,3400.0
2014-12-30 13:00:00,146.33,146.39,146.23,146.25,10600.0,109.4691,109.514,109.3943,109.4093,10600.0
2014-12-30 13:10:00,146.28,146.44,146.28,146.39,8000.0,109.4317,109.5514,109.4317,109.514,8000.0
2014-12-30 13:20:00,146.41,146.48,146.36,146.36,5700.0,109.529,109.5813,109.4916,109.4916,5700.0
2014-12-30 13:30:00,146.36,146.39,146.31,146.33,5900.0,109.4916,109.514,109.4542,109.4691,5900.0
2014-12-30 13:40:00,146.32,146.32,146.07,146.23,13800.0,109.4616,109.4616,109.2746,109.3943,13800.0
2014-12-30 13:50:00,146.28,146.42,146.28,146.4,9600.0,109.4317,109.5365,109.4317,109.5215,9600.0
2014-12-30 14:00:00,146.41,146.43,146.32,146.33,28500.0,109.529,109.5439,109.4616,109.4691,28500.0
2014-12-30 14:10:00,146.33,146.34,146.23,146.31,9100.0,109.4691,109.4766,109.3943,109.4542,9100.0
2014-12-30 14:20:00,146.31,146.7,146.31,146.51,30400.0,109.4542,109.7459,109.4542,109.6038,30400.0
2014-12-30 14:30:00,146.51,146.66,146.47,146.66,15700.0,109.6038,109.716,109.5739,109.716,15700.0
2014-12-30 14:40:00,146.65,146.7,146.6,146.61,13200.0,109.7085,109.7459,109.6711,109.6786,13200.0
2014-12-30 14:50:00,146.61,146.61,146.51,146.57,13600.0,109.6786,109.6786,109.6038,109.6487,13600.0
2014-12-30 15:00:00,146.59,146.79,146.59,146.77,14600.0,109.6636,109.8132,109.6636,109.7983,14600.0
2014-12-30 15:10:00,146.76,146.76,146.55,146.61,18400.0,109.7908,109.7908,109.6337,109.6786,18400.0
2014-12-30 15:20:00,146.6,146.62,146.48,146.48,8900.0,109.6711,109.6861,109.5813,109.5813,8900.0
2014-12-30 15:30:00,146.46,146.5,146.38,146.49,15700.0,109.5664,109.5963,109.5065,109.5888,15700.0
2014-12-30 15:40:00,146.5,146.51,146.31,146.34,29000.0,109.5963,109.6038,109.4542,109.4766,29000.0
2014-12-30 15:50:00,146.33,146.34,146.11,146.18,75900.0,109.4691,109.4766,109.3045,109.3569,75900.0
2014-12-31 09:30:00,146.16,146.82,146.03,146.05,35000.0,109.3419,109.8357,109.2447,109.2597,35000.0
2014-12-31 09:40:00,146.02,146.02,145.46,145.54,25900.0,109.2372,109.2372,108.8183,108.8781,25900.0
2014-12-31 09:50:00,145.62,145.69,145.51,145.67,6700.0,108.938,108.9903,108.8557,108.9754,6700.0
2014-12-31 10:00:00,145.7,146.4,145.7,146.3,7200.0,108.9978,109.5215,108.9978,109.4467,7200.0
2014-12-31 10:10:00,146.29,146.4,146.19,146.37,18600.0,109.4392,109.5215,109.3644,109.499,18600.0
2014-12-31 10:20:00,146.37,146.39,146.24,146.24,7100.0,109.499,109.514,109.4018,109.4018,7100.0
2014-12-31 10:30:00,146.24,146.63,146.24,146.44,15100.0,109.4018,109.6936,109.4018,109.5514,15100.0
2014-12-31 10:40:00,146.44,146.49,146.27,146.27,5300.0,109.5514,109.5888,109.4242,109.4242,5300.0
2014-12-31 10:50:00,146.27,146.55,146.27,146.45,14700.0,109.4242,109.6337,109.4242,109.5589,14700.0
2014-12-31 11:00:00,146.44,146.53,146.27,146.29,9400.0,109.5514,109.6187,109.4242,109.4392,9400.0
2014-12-31 11:10:00,146.28,146.29,146.1,146.1,7000.0,109.4317,109.4392,109.2971,109.2971,7000.0
2014-12-31 11:20:00,146.16,146.33,146.15,146.28,13400.0,109.3419,109.4691,109.3345,109.4317,13400.0
2014-12-31 11:30:00,146.24,146.31,146.23,146.28,7500.0,109.4018,109.4542,109.3943,109.4317,7500.0
2014-12-31 11:40:00,146.26,146.29,146.14,146.21,20600.0,109.4168,109.4392,109.327,109.3794,20600.0
2014-12-31 11:50:00,146.19,146.25,146.15,146.17,4000.0,109.3644,109.4093,109.3345,109.3494,4000.0
2014-12-31 12:00:00,146.23,146.23,145.87,146.0,10200.0,109.3943,109.3943,109.125,109.2223,10200.0
2014-12-31 12:10:00,146.02,146.05,145.89,145.93,4300.0,109.2372,109.2597,109.14,109.1699,4300.0
2014-12-31 12:20:00,145.86,145.86,145.48,145.61,8100.0,109.1175,109.1175,108.8332,108.9305,8100.0
2014-12-31 12:30:00,145.65,145.78,145.55,145.7,11300.0,108.9604,109.0577,108.8856,108.9978,11300.0
2014-12-31 12:40:00,145.67,145.82,145.65,145.8,5500.0,108.9754,109.0876,108.9604,109.0726,5500.0
2014-12-31 12:50:00,145.75,145.9,145.68,145.84,17200.0,109.0352,109.1474,108.9829,109.1026,17200.0
2014-12-31 13:00:00,145.88,146.13,145.8,145.98,11700.0,109.1325,109.3195,109.0726,109.2073,11700.0
2014-12-31 13:10:00,145.95,146.02,145.8,145.85,4400.0,109.1848,109.2372,109.0726,109.11,4400.0
2014-12-31 13:20:00,145.87,145.93,145.79,145.91,3100.0,109.125,109.1699,109.0652,109.1549,3100.0
2014-12-31 13:30:00,145.92,145.99,145.86,145.99,2400.0,109.1624,109.2148,109.1175,109.2148,2400.0
2014-12-31 13:40:00,145.93,145.99,145.81,145.81,5800.0,109.1699,109.2148,109.0801,109.0801,5800.0
2014-12-31 13:50:00,145.82,145.82,145.65,145.67,8500.0,109.0876,109.0876,108.9604,108.9754,8500.0
2014-12-31 14:00:00,145.67,145.69,145.45,145.49,5300.0,108.9754,108.9903,108.8108,108.8407,5300.0
2014-12-31 14:10:00,145.46,145.5,145.21,145.33,6500.0,108.8183,108.8482,108.6313,108.721,6500.0
2014-12-31 14:20:00,145.3,145.3,145.1,145.15,7900.0,108.6986,108.6986,108.549,108.5864,7900.0
2014-12-31 14:30:00,145.15,145.23,144.84,144.85,21700.0,108.5864,108.6462,108.3545,108.3619,21700.0
2014-12-31 14:40:00,144.86,144.97,144.69,144.85,11200.0,108.3694,108.4517,108.2422,108.3619,11200.0
2014-12-31 14:50:00,144.88,145.03,144.82,144.89,12200.0,108.3844,108.4966,108.3395,108.3919,12200.0
2014-12-31 15:00:00,144.86,144.9,144.76,144.9,9400.0,108.3694,108.3993,108.2946,108.3993,9400.0
2014-12-31 15:10:00,144.89,145.26,144.81,145.26,11800.0,108.3919,108.6687,108.332,108.6687,11800.0
2014-12-31 15:20:00,145.28,145.34,145.16,145.22,17300.0,108.6836,108.7285,108.5939,108.6387,17300.0
2014-12-31 15:30:00,145.23,145.3,144.93,144.94,17400.0,108.6462,108.6986,108.4218,108.4293,17400.0
2014-12-31 15:40:00,144.94,144.95,144.39,144.39,42800.0,108.4293,108.4368,108.0178,108.0178,42800.0
2014-12-31 15:50:00,144.39,144.54,144.13,144.18,80100.0,108.0178,108.13,107.8233,107.8607,80100.0
2015-01-02 09:30:00,145.22,145.83,144.64,145.74,29100.0,108.6387,109.0951,108.2048,109.0277,29100.0
2015-01-02 09:40:00,145.83,146.03,145.13,146.0,27200.0,109.0951,109.2447,108.5714,109.2223,27200.0
2015-01-02 09:50:00,145.95,146.14,145.54,145.72,10000.0,109.1848,109.327,108.8781,109.0128,10000.0
2015-01-02 10:00:00,145.54,145.68,145.06,145.16,29500.0,108.8781,108.9829,108.519,108.5939,29500.0
2015-01-02 10:10:00,145.07,145.29,144.69,144.88,23300.0,108.5265,108.6911,108.2422,108.3844,23300.0
2015-01-02 10:20:00,144.89,144.89,144.65,144.67,12300.0,108.3919,108.3919,108.2123,108.2273,12300.0
2015-01-02 10:30:00,144.62,144.62,143.97,143.97,24300.0,108.1899,108.1899,107.7036,107.7036,24300.0
2015-01-02 10:40:00,143.95,144.23,143.6,144.23,24400.0,107.6887,107.8981,107.4268,107.8981,24400.0
2015-01-02 10:50:00,144.09,144.45,143.94,144.41,13100.0,107.7934,108.0627,107.6812,108.0328,13100.0
2015-01-02 11:00:00,144.37,144.37,143.9,144.11,14600.0,108.0029,108.0029,107.6512,107.8083,14600.0
2015-01-02 11:10:00,144.03,144.12,143.8,143.99,17300.0,107.7485,107.8158,107.5764,107.7186,17300.0
2015-01-02 11:20:00,143.9,144.58,143.88,144.5,17800.0,107.6512,108.16,107.6363,108.1001,17800.0
2015-01-02 11:30:00,144.45,144.75,144.45,144.58,11900.0,108.0627,108.2871,108.0627,108.16,11900.0
2015-01-02 11:40:00,144.56,144.64,144.34,144.53,35100.0,108.145,108.2048,107.9804,108.1225,35100.0
2015-01-02 11:50:00,144.48,144.8,144.32,144.75,9500.0,108.0851,108.3245,107.9654,108.2871,9500.0
2015-01-02 12:00:00,144.71,145.4,144.69,145.37,25300.0,108.2572,108.7734,108.2422,108.751,25300.0
2015-01-02 12:10:00,145.41,145.42,145.07,145.14,35800.0,108.7809,108.7884,108.5265,108.5789,35800.0
2015-01-02 12:20:00,145.11,145.17,144.91,145.07,7300.0,108.5564,108.6013,108.4068,108.5265,7300.0
2015-01-02 12:30:00,145.05,145.35,144.99,145.31,20000.0,108.5116,108.736,108.4667,108.7061,20000.0
2015-01-02 12:40:00,145.34,145.54,145.08,145.18,39900.0,108.7285,108.8781,108.534,108.6088,39900.0
2015-01-02 12:50:00,145.09,145.45,144.96,145.22,30500.0,108.5415,108.8108,108.4442,108.6387,30500.0
2015-01-02 13:00:00,145.16,145.48,145.1,145.35,18000.0,108.5939,108.8332,108.549,108.736,18000.0
2015-01-02 13:10:00,145.35,145.36,145.07,145.11,12000.0,108.736,108.7435,108.5265,108.5564,12000.0
2015-01-02 13:20:00,145.18,145.45,144.98,145.0,8400.0,108.6088,108.8108,108.4592,108.4742,8400.0
2015-01-02 13:30:00,144.97,145.08,144.79,145.04,14600.0,108.4517,108.534,108.3171,108.5041,14600.0
2015-01-02 13:40:00,145.04,145.1,144.98,145.03,11300.0,108.5041,108.549,108.4592,108.4966,11300.0
2015-01-02 13:50:00,144.94,145.25,144.91,145.08,13000.0,108.4293,108.6612,108.4068,108.534,13000.0
2015-01-02 14:00:00,145.09,145.69,145.09,145.68,23800.0,108.5415,108.9903,108.5415,108.9829,23800.0
2015-01-02 14:10:00,145.7,145.8,145.6,145.64,14300.0,108.9978,109.0726,108.923,108.9529,14300.0
2015-01-02 14:20:00,145.62,145.88,145.5,145.78,21500.0,108.938,109.1325,108.8482,109.0577,21500.0
2015-01-02 14:30:00,145.76,146.05,145.69,146.05,25800.0,109.0427,109.2597,108.9903,109.2597,25800.0
2015-01-02 14:40:00,146.04,146.17,145.93,146.13,23700.0,109.2522,109.3494,109.1699,109.3195,23700.0
2015-01-02 14:50:00,146.15,146.28,146.07,146.22,25000.0,109.3345,109.4317,109.2746,109.3868,25000.0
2015-01-02 15:00:00,146.21,146.25,145.99,146.14,33900.0,109.3794,109.4093,109.2148,109.327,33900.0
2015-01-02 15:10:00,146.12,146.12,145.73,145.94,47000.0,109.312,109.312,109.0203,109.1774,47000.0
2015-01-02 15:20:00,145.94,146.22,145.92,146.22,37600.0,109.1774,109.3868,109.1624,109.3868,37600.0
2015-01-02 15:30:00,146.22,146.28,146.01,146.18,37200.0,109.3868,109.4317,109.2297,109.3569,37200.0
2015-01-02 15:40:00,146.16,146.91,146.16,146.9,62700.0,109.3419,109.903,109.3419,109.8955,62700.0
2015-01-02 15:50:00,146.91,146.95,146.35,146.42,98200.0,109.903,109.9329,109.4841,109.5365,98200.0
2015-01-05 09:30:00,145.21,145.44,144.0,144.97,80700.0,108.6313,108.8033,107.7261,108.4517,80700.0
2015-01-05 09:40:00,144.92,145.02,144.3,144.91,91300.0,108.4143,108.4891,107.9505,108.4068,91300.0
2015-01-05 09:50:00,144.89,144.89,144.05,144.24,67000.0,108.3919,108.3919,107.7635,107.9056,67000.0
2015-01-05 10:00:00,144.24,144.32,144.0,144.13,73800.0,107.9056,107.9654,107.7261,107.8233,73800.0
2015-01-05 10:10:00,144.11,144.15,143.21,143.31,57100.0,107.8083,107.8383,107.1351,107.2099,57100.0
2015-01-05 10:20:00,143.25,143.88,143.2,143.83,48400.0,107.165,107.6363,107.1276,107.5989,48400.0
2015-01-05 10:30:00,143.83,143.85,143.3,143.36,67800.0,107.5989,107.6138,107.2024,107.2473,67800.0
2015-01-05 10:40:00,143.34,143.4,142.67,142.77,193300.0,107.2323,107.2772,106.7311,106.8059,193300.0
2015-01-05 10:50:00,142.77,142.86,142.55,142.57,63200.0,106.8059,106.8732,106.6413,106.6563,63200.0
2015-01-05 11:00:00,142.55,142.65,142.19,142.2,44300.0,106.6413,106.7161,106.372,106.3795,44300.0
2015-01-05 11:10:00,142.17,142.18,141.7,141.91,48300.0,106.357,106.3645,106.0054,106.1625,48300.0
2015-01-05 11:20:00,141.93,142.18,141.75,141.77,26400.0,106.1775,106.3645,106.0428,106.0578,26400.0
2015-01-05 11:30:00,141.72,142.02,141.72,141.9,23400.0,106.0204,106.2448,106.0204,106.1551,23400.0
2015-01-05 11:40:00,141.9,142.44,141.9,142.1,34100.0,106.1551,106.559,106.1551,106.3047,34100.0
2015-01-05 11:50:00,142.19,142.32,142.03,142.22,35400.0,106.372,106.4693,106.2523,106.3944,35400.0
2015-01-05 12:00:00,142.21,142.39,141.81,141.81,43400.0,106.387,106.5216,106.0877,106.0877,43400.0
2015-01-05 12:10:00,141.8,141.93,141.7,141.8,21500.0,106.0802,106.1775,106.0054,106.0802,21500.0
2015-01-05 12:20:00,141.82,141.91,141.59,141.6,26600.0,106.0952,106.1625,105.9231,105.9306,26600.0
2015-01-05 12:30:00,141.59,141.59,141.36,141.57,20200.0,105.9231,105.9231,105.7511,105.9082,20200.0
2015-01-05 12:40:00,141.58,141.74,141.46,141.69,18000.0,105.9157,106.0354,105.8259,105.998,18000.0
2015-01-05 12:50:00,141.7,141.74,141.43,141.64,21600.0,106.0054,106.0354,105.8034,105.9605,21600.0
2015-01-05 13:00:00,141.66,141.76,141.48,141.69,18700.0,105.9755,106.0503,105.8409,105.998,18700.0
2015-01-05 13:10:00,141.65,141.65,141.2,141.27,39700.0,105.968,105.968,105.6314,105.6838,39700.0
2015-01-05 13:20:00,141.31,141.39,141.08,141.24,30800.0,105.7137,105.7735,105.5416,105.6613,30800.0
2015-01-05 13:30:00,141.21,141.42,141.13,141.18,24800.0,105.6389,105.796,105.579,105.6164,24800.0
2015-01-05 13:40:00,141.22,141.22,140.87,140.98,55300.0,105.6463,105.6463,105.3845,105.4668,55300.0
2015-01-05 13:50:00,140.93,141.23,140.92,141.15,32700.0,105.4294,105.6538,105.4219,105.594,32700.0
2015-01-05 14:00:00,141.13,141.37,140.94,141.22,51900.0,105.579,105.7586,105.4369,105.6463,51900.0
2015-01-05 14:10:00,141.19,141.22,140.89,141.02,19100.0,105.6239,105.6463,105.3995,105.4967,19100.0
2015-01-05 14:20:00,141.02,141.27,140.99,141.18,20200.0,105.4967,105.6838,105.4743,105.6164,20200.0
2015-01-05 14:30:00,141.15,141.15,140.95,141.03,17600.0,105.594,105.594,105.4444,105.5042,17600.0
2015-01-05 14:40:00,141.02,141.16,140.87,141.08,31300.0,105.4967,105.6015,105.3845,105.5416,31300.0
2015-01-05 14:50:00,141.08,141.15,140.91,141.08,20200.0,105.5416,105.594,105.4144,105.5416,20200.0
2015-01-05 15:00:00,141.06,141.32,140.97,141.12,34200.0,105.5267,105.7212,105.4593,105.5715,34200.0
2015-01-05 15:10:00,141.13,141.46,141.13,141.39,47300.0,105.579,105.8259,105.579,105.7735,47300.0
2015-01-05 15:20:00,141.4,141.54,141.21,141.45,110200.0,105.781,105.8857,105.6389,105.8184,110200.0
2015-01-05 15:30:00,141.45,141.55,141.28,141.39,102000.0,105.8184,105.8932,105.6912,105.7735,102000.0
2015-01-05 15:40:00,141.4,141.55,141.3,141.5,104000.0,105.781,105.8932,105.7062,105.8558,104000.0
2015-01-05 15:50:00,141.49,141.95,141.41,141.46,134700.0,105.8483,106.1925,105.7885,105.8259,134700.0
2015-01-06 09:30:00,141.88,142.77,141.66,142.1,48500.0,106.1401,106.8059,105.9755,106.3047,48500.0
2015-01-06 09:40:00,142.1,142.16,141.19,141.65,134900.0,106.3047,106.3496,105.6239,105.968,134900.0
2015-01-06 09:50:00,141.82,142.55,141.69,142.37,54100.0,106.0952,106.6413,105.998,106.5067,54100.0
2015-01-06 10:00:00,142.33,142.33,141.68,141.74,31700.0,106.4767,106.4767,105.9905,106.0354,31700.0
2015-01-06 10:10:00,141.7,142.09,141.54,141.81,51100.0,106.0054,106.2972,105.8857,106.0877,51100.0
2015-01-06 10:20:00,141.81,142.51,141.81,142.5,45400.0,106.0877,106.6114,106.0877,106.6039,45400.0
2015-01-06 10:30:00,142.47,142.53,142.0,142.02,27500.0,106.5815,106.6264,106.2299,106.2448,27500.0
2015-01-06 10:40:00,142.02,142.22,141.87,141.96,30400.0,106.2448,106.3944,106.1326,106.1999,30400.0
2015-01-06 10:50:00,141.97,142.27,141.85,141.98,30300.0,106.2074,106.4318,106.1176,106.2149,30300.0
2015-01-06 11:00:00,141.95,141.95,141.5,141.78,23300.0,106.1925,106.1925,105.8558,106.0653,23300.0
2015-01-06 11:10:00,141.79,141.81,141.19,141.25,25800.0,106.0728,106.0877,105.6239,105.6688,25800.0
2015-01-06 11:20:00,141.22,141.4,141.13,141.32,39200.0,105.6463,105.781,105.579,105.7212,39200.0
2015-01-06 11:30:00,141.3,141.34,141.11,141.26,87000.0,105.7062,105.7361,105.5641,105.6763,87000.0
2015-01-06 11:40:00,141.25,141.3,141.09,141.2,52800.0,105.6688,105.7062,105.5491,105.6314,52800.0
2015-01-06 11:50:00,141.15,141.24,140.8,140.8,61200.0,105.594,105.6613,105.3321,105.3321,61200.0
2015-01-06 12:00:00,140.82,140.83,140.22,140.4,50200.0,105.3471,105.3546,104.8982,105.0329,50200.0
2015-01-06 12:10:00,140.42,140.58,140.29,140.3,14100.0,105.0479,105.1676,104.9506,104.9581,14100.0
2015-01-06 12:20:00,140.28,140.63,140.26,140.49,23200.0,104.9431,105.205,104.9282,105.1002,23200.0
2015-01-06 12:30:00,140.45,140.45,140.1,140.17,50600.0,105.0703,105.0703,104.8085,104.8608,50600.0
2015-01-06 12:40:00,140.15,140.19,140.03,140.13,34200.0,104.8459,104.8758,104.7561,104.8309,34200.0
2015-01-06 12:50:00,140.13,140.34,140.0,140.27,33600.0,104.8309,104.988,104.7337,104.9357,33600.0
2015-01-06 13:00:00,140.24,140.3,139.96,140.05,40700.0,104.9132,104.9581,104.7037,104.7711,40700.0
2015-01-06 13:10:00,140.06,140.18,139.86,139.87,39800.0,104.7786,104.8683,104.6289,104.6364,39800.0
2015-01-06 13:20:00,139.89,140.23,139.7,140.15,46900.0,104.6514,104.9057,104.5092,104.8459,46900.0
2015-01-06 13:30:00,140.05,140.32,139.94,140.25,18300.0,104.7711,104.9731,104.6888,104.9207,18300.0
2015-01-06 13:40:00,140.25,140.29,139.84,140.12,27300.0,104.9207,104.9506,104.614,104.8234,27300.0
2015-01-06 13:50:00,140.14,140.31,139.93,140.23,18200.0,104.8384,104.9656,104.6813,104.9057,18200.0
2015-01-06 14:00:00,140.22,140.44,140.19,140.23,35600.0,104.8982,105.0628,104.8758,104.9057,35600.0
2015-01-06 14:10:00,140.28,140.3,139.97,140.14,12900.0,104.9431,104.9581,104.7112,104.8384,12900.0
2015-01-06 14:20:00,140.2,141.48,140.19,141.28,170100.0,104.8833,105.8409,104.8758,105.6912,170100.0
2015-01-06 14:30:00,141.28,143.17,141.23,143.13,338300.0,105.6912,107.1051,105.6538,107.0752,338300.0
2015-01-06 14:40:00,142.99,143.6,142.61,143.44,126300.0,106.9705,107.4268,106.6862,107.3071,126300.0
2015-01-06 14:50:00,143.44,143.62,142.48,142.52,98600.0,107.3071,107.4418,106.5889,106.6189,98600.0
2015-01-06 15:00:00,142.51,142.52,142.03,142.06,79400.0,106.6114,106.6189,106.2523,106.2747,79400.0
2015-01-06 15:10:00,142.1,142.79,142.02,142.79,61500.0,106.3047,106.8209,106.2448,106.8209,61500.0
2015-01-06 15:20:00,142.79,143.32,142.66,143.29,52100.0,106.8209,107.2174,106.7236,107.1949,52100.0
2015-01-06 15:30:00,143.22,143.25,142.5,142.55,62800.0,107.1425,107.165,106.6039,106.6413,62800.0
2015-01-06 15:40:00,142.56,143.13,142.39,142.96,91600.0,106.6488,107.0752,106.5216,106.948,91600.0
2015-01-06 15:50:00,142.93,142.99,142.2,142.22,130100.0,106.9256,106.9705,106.3795,106.3944,130100.0
2015-01-07 09:30:00,143.65,144.02,141.49,141.49,50800.0,107.4642,107.741,105.8483,105.8483,50800.0
2015-01-07 09:40:00,141.47,141.54,140.86,141.52,45500.0,105.8334,105.8857,105.377,105.8708,45500.0
2015-01-07 09:50:00,141.5,141.84,141.35,141.61,43900.0,105.8558,106.1102,105.7436,105.9381,43900.0
2015-01-07 10:00:00,141.61,142.33,141.55,141.76,44000.0,105.9381,106.4767,105.8932,106.0503,44000.0
2015-01-07 10:10:00,141.74,142.09,141.5,141.92,39900.0,106.0354,106.2972,105.8558,106.17,39900.0
2015-01-07 10:20:00,141.93,141.93,141.48,141.54,26800.0,106.1775,106.1775,105.8409,105.8857,26800.0
2015-01-07 10:30:00,141.52,141.52,141.11,141.11,24800.0,105.8708,105.8708,105.5641,105.5641,24800.0
2015-01-07 10:40:00,141.1,141.68,140.97,141.59,38000.0,105.5566,105.9905,105.4593,105.9231,38000.0
2015-01-07 10:50:00,141.59,142.09,141.59,141.69,34400.0,105.9231,106.2972,105.9231,105.998,34400.0
2015-01-07 11:00:00,141.68,141.85,141.42,141.52,22700.0,105.9905,106.1176,105.796,105.8708,22700.0
2015-01-07 11:10:00,141.49,141.54,141.31,141.39,19900.0,105.8483,105.8857,105.7137,105.7735,19900.0
2015-01-07 11:20:00,141.43,141.6,141.32,141.53,20200.0,105.8034,105.9306,105.7212,105.8783,20200.0
2015-01-07 11:30:00,141.55,141.88,141.51,141.69,21300.0,105.8932,106.1401,105.8633,105.998,21300.0
2015-01-07 11:40:00,141.7,141.84,141.61,141.84,26500.0,106.0054,106.1102,105.9381,106.1102,26500.0
2015-01-07 11:50:00,141.93,142.71,141.93,142.63,29300.0,106.1775,106.761,106.1775,106.7012,29300.0
2015-01-07 12:00:00,142.67,143.03,142.57,142.89,29000.0,106.7311,107.0004,106.6563,106.8957,29000.0
2015-01-07 12:10:00,142.86,142.94,142.58,142.94,20600.0,106.8732,106.9331,106.6638,106.9331,20600.0
2015-01-07 12:20:00,142.93,143.26,142.93,143.2,29000.0,106.9256,107.1725,106.9256,107.1276,29000.0
2015-01-07 12:30:00,143.25,143.37,142.9,142.93,23500.0,107.165,107.2548,106.9032,106.9256,23500.0
2015-01-07 12:40:00,142.94,143.11,142.84,142.91,18100.0,106.9331,107.0603,106.8583,106.9106,18100.0
2015-01-07 12:50:00,142.91,143.05,142.87,142.98,19800.0,106.9106,107.0154,106.8807,106.963,19800.0
2015-01-07 13:00:00,142.98,143.05,142.42,142.42,23100.0,106.963,107.0154,106.5441,106.5441,23100.0
2015-01-07 13:10:00,142.42,142.75,142.38,142.75,16600.0,106.5441,106.7909,106.5141,106.7909,16600.0
2015-01-07 13:20:00,142.71,142.79,142.43,142.45,18500.0,106.761,106.8209,106.5515,106.5665,18500.0
2015-01-07 13:30:00,142.52,142.66,142.44,142.61,18500.0,106.6189,106.7236,106.559,106.6862,18500.0
2015-01-07 13:40:00,142.6,142.78,142.56,142.7,17600.0,106.6787,106.8134,106.6488,106.7535,17600.0
2015-01-07 13:50:00,142.68,142.71,142.39,142.39,28100.0,106.7386,106.761,106.5216,106.5216,28100.0
2015-01-07 14:00:00,142.39,142.8,142.13,142.77,45500.0,106.5216,106.8283,106.3271,106.8059,45500.0
2015-01-07 14:10:00,142.77,142.86,142.52,142.57,26700.0,106.8059,106.8732,106.6189,106.6563,26700.0
2015-01-07 14:20:00,142.56,142.75,142.47,142.62,26800.0,106.6488,106.7909,106.5815,106.6937,26800.0
2015-01-07 14:30:00,142.64,142.77,142.55,142.68,30700.0,106.7086,106.8059,106.6413,106.7386,30700.0
2015-01-07 14:40:00,142.69,142.7,142.53,142.6,22800.0,106.746,106.7535,106.6264,106.6787,22800.0
2015-01-07 14:50:00,142.56,142.58,142.07,142.14,31000.0,106.6488,106.6638,106.2822,106.3346,31000.0
2015-01-07 15:00:00,142.15,142.49,142.15,142.48,32900.0,106.3421,106.5964,106.3421,106.5889,32900.0
2015-01-07 15:10:00,142.5,142.56,142.21,142.56,30500.0,106.6039,106.6488,106.387,106.6488,30500.0
2015-01-07 15:20:00,142.55,142.61,142.27,142.57,29100.0,106.6413,106.6862,106.4318,106.6563,29100.0
2015-01-07 15:30:00,142.56,142.64,142.38,142.53,38100.0,106.6488,106.7086,106.5141,106.6264,38100.0
2015-01-07 15:40:00,142.55,142.78,142.51,142.75,74500.0,106.6413,106.8134,106.6114,106.7909,74500.0
2015-01-07 15:50:00,142.78,142.97,142.7,142.96,139400.0,106.8134,106.9555,106.7535,106.948,139400.0
2015-01-08 09:30:00,145.4,145.47,144.01,144.86,92000.0,108.7734,108.8258,107.7335,108.3694,92000.0
2015-01-08 09:40:00,144.86,144.88,144.32,144.88,26400.0,108.3694,108.3844,107.9654,108.3844,26400.0
2015-01-08 09:50:00,144.8,145.49,144.77,145.19,54200.0,108.3245,108.8407,108.3021,108.6163,54200.0
2015-01-08 10:00:00,145.2,145.72,145.07,145.42,65500.0,108.6238,109.0128,108.5265,108.7884,65500.0
2015-01-08 10:10:00,145.47,146.0,145.28,145.96,34300.0,108.8258,109.2223,108.6836,109.1923,34300.0
2015-01-08 10:20:00,145.99,146.11,145.57,145.57,38600.0,109.2148,109.3045,108.9006,108.9006,38600.0
2015-01-08 10:30:00,145.5,145.78,145.5,145.65,28800.0,108.8482,109.0577,108.8482,108.9604,28800.0
2015-01-08 10:40:00,145.68,146.26,145.63,146.13,36600.0,108.9829,109.4168,108.9455,109.3195,36600.0
2015-01-08 10:50:00,146.11,146.39,145.91,146.39,21900.0,109.3045,109.514,109.1549,109.514,21900.0
2015-01-08 11:00:00,146.37,146.48,146.23,146.23,19700.0,109.499,109.5813,109.3943,109.3943,19700.0
2015-01-08 11:10:00,146.22,146.37,146.02,146.37,30800.0,109.3868,109.499,109.2372,109.499,30800.0
2015-01-08 11:20:00,146.32,146.42,146.11,146.19,11300.0,109.4616,109.5365,109.3045,109.3644,11300.0
2015-01-08 11:30:00,146.19,146.39,146.09,146.39,23200.0,109.3644,109.514,109.2896,109.514,23200.0
2015-01-08 11:40:00,146.37,146.37,146.06,146.31,9800.0,109.499,109.499,109.2671,109.4542,9800.0
2015-01-08 11:50:00,146.31,146.5,146.22,146.33,42500.0,109.4542,109.5963,109.3868,109.4691,42500.0
2015-01-08 12:00:00,146.34,146.64,146.24,146.38,55800.0,109.4766,109.701,109.4018,109.5065,55800.0
2015-01-08 12:10:00,146.38,146.38,145.93,145.98,21500.0,109.5065,109.5065,109.1699,109.2073,21500.0
2015-01-08 12:20:00,146.0,146.47,145.93,146.45,11300.0,109.2223,109.5739,109.1699,109.5589,11300.0
2015-01-08 12:30:00,146.46,146.54,146.29,146.41,18200.0,109.5664,109.6262,109.4392,109.529,18200.0
2015-01-08 12:40:00,146.44,146.62,146.4,146.62,16900.0,109.5514,109.6861,109.5215,109.6861,16900.0
2015-01-08 12:50:00,146.62,146.76,146.58,146.75,16200.0,109.6861,109.7908,109.6561,109.7833,16200.0
2015-01-08 13:00:00,146.71,146.74,146.52,146.68,19700.0,109.7534,109.7758,109.6113,109.731,19700.0
2015-01-08 13:10:00,146.69,146.72,146.45,146.46,10300.0,109.7384,109.7609,109.5589,109.5664,10300.0
2015-01-08 13:20:00,146.44,146.56,146.42,146.43,10700.0,109.5514,109.6412,109.5365,109.5439,10700.0
2015-01-08 13:30:00,146.41,146.49,146.27,146.3,11400.0,109.529,109.5888,109.4242,109.4467,11400.0
2015-01-08 13:40:00,146.29,146.29,145.87,145.88,15500.0,109.4392,109.4392,109.125,109.1325,15500.0
2015-01-08 13:50:00,145.88,145.95,145.65,145.73,15800.0,109.1325,109.1848,108.9604,109.0203,15800.0
2015-01-08 14:00:00,145.71,145.86,145.67,145.79,13000.0,109.0053,109.1175,108.9754,109.0652,13000.0
2015-01-08 14:10:00,145.81,145.83,145.61,145.63,14100.0,109.0801,109.0951,108.9305,108.9455,14100.0
2015-01-08 14:20:00,145.63,145.88,145.61,145.81,18200.0,108.9455,109.1325,108.9305,109.0801,18200.0
2015-01-08 14:30:00,145.89,146.06,145.88,146.0,24900.0,109.14,109.2671,109.1325,109.2223,24900.0
2015-01-08 14:40:00,146.02,146.08,145.88,145.89,16200.0,109.2372,109.2821,109.1325,109.14,16200.0
2015-01-08 14:50:00,145.88,146.03,145.87,145.99,35200.0,109.1325,109.2447,109.125,109.2148,35200.0
2015-01-08 15:00:00,145.99,145.99,145.69,145.69,25100.0,109.2148,109.2148,108.9903,108.9903,25100.0
2015-01-08 15:10:00,145.74,145.96,145.74,145.93,24000.0,109.0277,109.1923,109.0277,109.1699,24000.0
2015-01-08 15:20:00,145.94,146.07,145.92,146.06,27000.0,109.1774,109.2746,109.1624,109.2671,27000.0
2015-01-08 15:30:00,146.06,146.06,145.81,145.85,42300.0,109.2671,109.2671,109.0801,109.11,42300.0
2015-01-08 15:40:00,145.84,145.84,145.57,145.57,63400.0,109.1026,109.1026,108.9006,108.9006,63400.0
2015-01-08 15:50:00,145.58,145.85,145.58,145.82,99100.0,108.9081,109.11,108.9081,109.0876,99100.0
2015-01-09 09:30:00,146.43,146.62,145.01,145.4,27500.0,109.5439,109.6861,108.4816,108.7734,27500.0
2015-01-09 09:40:00,145.45,145.76,144.61,144.75,25400.0,108.8108,109.0427,108.1824,108.2871,25400.0
2015-01-09 09:50:00,144.66,145.0,144.27,144.4,31400.0,108.2198,108.4742,107.928,108.0253,31400.0
2015-01-09 10:00:00,144.36,144.66,144.13,144.6,29200.0,107.9954,108.2198,107.8233,108.1749,29200.0
2015-01-09 10:10:00,144.67,144.78,144.27,144.53,16600.0,108.2273,108.3096,107.928,108.1225,16600.0
2015-01-09 10:20:00,144.52,144.57,143.96,143.97,28500.0,108.1151,108.1525,107.6961,107.7036,28500.0
2015-01-09 10:30:00,144.02,144.05,143.63,143.84,14100.0,107.741,107.7635,107.4493,107.6064,14100.0
2015-01-09 10:40:00,143.79,144.09,143.53,143.84,24200.0,107.569,107.7934,107.3745,107.6064,24200.0
2015-01-09 10:50:00,143.88,144.28,143.88,144.2,15300.0,107.6363,107.9355,107.6363,107.8757,15300.0
2015-01-09 11:00:00,144.17,144.18,143.7,143.78,19000.0,107.8532,107.8607,107.5016,107.5615,19000.0
2015-01-09 11:10:00,143.7,143.79,143.35,143.57,21000.0,107.5016,107.569,107.2398,107.4044,21000.0
2015-01-09 11:20:00,143.51,143.66,143.28,143.51,14100.0,107.3595,107.4717,107.1874,107.3595,14100.0
2015-01-09 11:30:00,143.46,143.98,143.33,143.9,17700.0,107.3221,107.7111,107.2248,107.6512,17700.0
2015-01-09 11:40:00,143.88,144.09,143.72,144.06,10800.0,107.6363,107.7934,107.5166,107.7709,10800.0
2015-01-09 11:50:00,144.0,144.28,143.91,144.26,22500.0,107.7261,107.9355,107.6587,107.9206,22500.0
2015-01-09 12:00:00,144.2,144.61,144.19,144.56,26300.0,107.8757,108.1824,107.8682,108.145,26300.0
2015-01-09 12:10:00,144.57,144.57,144.35,144.37,6500.0,108.1525,108.1525,107.9879,108.0029,6500.0
2015-01-09 12:20:00,144.38,144.38,144.03,144.15,6300.0,108.0103,108.0103,107.7485,107.8383,6300.0
2015-01-09 12:30:00,144.1,144.18,143.96,144.07,8500.0,107.8009,107.8607,107.6961,107.7784,8500.0
2015-01-09 12:40:00,144.08,144.17,143.98,144.12,12600.0,107.7859,107.8532,107.7111,107.8158,12600.0
2015-01-09 12:50:00,144.09,144.09,143.77,143.79,9400.0,107.7934,107.7934,107.554,107.569,9400.0
2015-01-09 13:00:00,143.79,143.83,143.67,143.71,7600.0,107.569,107.5989,107.4792,107.5091,7600.0
2015-01-09 13:10:00,143.74,144.06,143.74,143.94,12200.0,107.5316,107.7709,107.5316,107.6812,12200.0
2015-01-09 13:20:00,143.97,144.01,143.73,143.76,6900.0,107.7036,107.7335,107.5241,107.5465,6900.0
2015-01-09 13:30:00,143.77,143.95,143.77,143.92,15500.0,107.554,107.6887,107.554,107.6662,15500.0
2015-01-09 13:40:00,143.89,144.04,143.76,144.03,17900.0,107.6438,107.756,107.5465,107.7485,17900.0
2015-01-09 13:50:00,144.0,144.16,143.89,143.91,8500.0,107.7261,107.8458,107.6438,107.6587,8500.0
2015-01-09 14:00:00,143.91,143.93,143.7,143.7,10900.0,107.6587,107.6737,107.5016,107.5016,10900.0
2015-01-09 14:10:00,143.71,143.78,143.61,143.65,13200.0,107.5091,107.5615,107.4343,107.4642,13200.0
2015-01-09 14:20:00,143.63,143.75,143.59,143.61,34400.0,107.4493,107.539,107.4193,107.4343,34400.0
2015-01-09 14:30:00,143.6,143.79,143.46,143.75,30900.0,107.4268,107.569,107.3221,107.539,30900.0
2015-01-09 14:40:00,143.74,143.83,143.39,143.43,23200.0,107.5316,107.5989,107.2697,107.2996,23200.0
2015-01-09 14:50:00,143.45,143.69,143.44,143.52,23800.0,107.3146,107.4941,107.3071,107.367,23800.0
2015-01-09 15:00:00,143.54,143.93,143.49,143.93,35000.0,107.3819,107.6737,107.3445,107.6737,35000.0
2015-01-09 15:10:00,143.93,144.2,143.93,143.96,26900.0,107.6737,107.8757,107.6737,107.6961,26900.0
2015-01-09 15:20:00,143.97,144.21,143.89,143.89,34300.0,107.7036,107.8832,107.6438,107.6438,34300.0
2015-01-09 15:30:00,143.92,143.95,143.7,143.83,38700.0,107.6662,107.6887,107.5016,107.5989,38700.0
2015-01-09 15:40:00,143.83,144.1,143.83,143.98,58700.0,107.5989,107.8009,107.5989,107.7111,58700.0
2015-01-09 15:50:00,143.94,143.95,143.52,143.63,103100.0,107.6812,107.6887,107.367,107.4493,103100.0
2015-01-12 09:30:00,143.28,143.28,142.0,142.13,26100.0,107.1874,107.1874,106.2299,106.3271,26100.0
2015-01-12 09:40:00,142.06,142.35,141.58,141.65,20500.0,106.2747,106.4917,105.9157,105.968,20500.0
2015-01-12 09:50:00,141.53,141.91,141.16,141.57,22600.0,105.8783,106.1625,105.6015,105.9082,22600.0
2015-01-12 10:00:00,141.52,141.52,141.03,141.31,22600.0,105.8708,105.8708,105.5042,105.7137,22600.0
2015-01-12 10:10:00,141.26,141.83,141.13,141.83,23900.0,105.6763,106.1027,105.579,106.1027,23900.0
2015-01-12 10:20:00,141.85,142.18,141.66,141.78,24200.0,106.1176,106.3645,105.9755,106.0653,24200.0
2015-01-12 10:30:00,141.74,142.04,141.59,142.04,7300.0,106.0354,106.2598,105.9231,106.2598,7300.0
2015-01-12 10:40:00,142.05,142.33,142.05,142.26,5600.0,106.2673,106.4767,106.2673,106.4244,5600.0
2015-01-12 10:50:00,142.24,142.51,142.11,142.51,6100.0,106.4094,106.6114,106.3122,106.6114,6100.0
2015-01-12 11:00:00,142.66,142.73,142.56,142.6,7800.0,106.7236,106.776,106.6488,106.6787,7800.0
2015-01-12 11:10:00,142.63,142.76,142.46,142.58,6100.0,106.7012,106.7984,106.574,106.6638,6100.0
2015-01-12 11:20:00,142.54,142.74,142.45,142.56,6100.0,106.6338,106.7835,106.5665,106.6488,6100.0
2015-01-12 11:30:00,142.5,142.78,142.34,142.62,7600.0,106.6039,106.8134,106.4842,106.6937,7600.0
2015-01-12 11:40:00,142.64,142.69,142.39,142.39,13500.0,106.7086,106.746,106.5216,106.5216,13500.0
2015-01-12 11:50:00,142.37,142.42,142.19,142.35,7900.0,106.5067,106.5441,106.372,106.4917,7900.0
2015-01-12 12:00:00,142.35,142.6,142.35,142.49,13600.0,106.4917,106.6787,106.4917,106.5964,13600.0
2015-01-12 12:10:00,142.49,142.54,142.15,142.37,20200.0,106.5964,106.6338,106.3421,106.5067,20200.0
2015-01-12 12:20:00,142.4,142.71,142.4,142.5,9200.0,106.5291,106.761,106.5291,106.6039,9200.0
2015-01-12 12:30:00,142.53,142.79,142.53,142.79,6100.0,106.6264,106.8209,106.6264,106.8209,6100.0
2015-01-12 12:40:00,142.79,142.79,142.51,142.61,7200.0,106.8209,106.8209,106.6114,106.6862,7200.0
2015-01-12 12:50:00,142.51,142.68,142.48,142.48,6700.0,106.6114,106.7386,106.5889,106.5889,6700.0
2015-01-12 13:00:00,142.57,142.69,142.37,142.55,6400.0,106.6563,106.746,106.5067,106.6413,6400.0
2015-01-12 13:10:00,142.59,142.6,142.28,142.28,5500.0,106.6712,106.6787,106.4393,106.4393,5500.0
2015-01-12 13:20:00,142.28,142.28,141.91,142.09,11100.0,106.4393,106.4393,106.1625,106.2972,11100.0
2015-01-12 13:30:00,142.06,142.22,142.05,142.22,7300.0,106.2747,106.3944,106.2673,106.3944,7300.0
2015-01-12 13:40:00,142.18,142.48,142.15,142.48,7000.0,106.3645,106.5889,106.3421,106.5889,7000.0
2015-01-12 13:50:00,142.47,142.53,142.27,142.29,9400.0,106.5815,106.6264,106.4318,106.4468,9400.0
2015-01-12 14:00:00,142.3,142.3,142.12,142.24,8200.0,106.4543,106.4543,106.3196,106.4094,8200.0
2015-01-12 14:10:00,142.3,142.47,142.23,142.23,13600.0,106.4543,106.5815,106.4019,106.4019,13600.0
2015-01-12 14:20:00,142.19,142.33,142.12,142.21,19100.0,106.372,106.4767,106.3196,106.387,19100.0
2015-01-12 14:30:00,142.23,142.24,142.06,142.06,21100.0,106.4019,106.4094,106.2747,106.2747,21100.0
2015-01-12 14:40:00,142.04,142.3,142.04,142.3,21500.0,106.2598,106.4543,106.2598,106.4543,21500.0
2015-01-12 14:50:00,142.26,142.34,142.12,142.33,17200.0,106.4244,106.4842,106.3196,106.4767,17200.0
2015-01-12 15:00:00,142.3,142.46,142.25,142.33,15500.0,106.4543,106.574,106.4169,106.4767,15500.0
2015-01-12 15:10:00,142.33,142.62,142.31,142.42,26500.0,106.4767,106.6937,106.4618,106.5441,26500.0
2015-01-12 15:20:00,142.44,142.58,142.3,142.38,34200.0,106.559,106.6638,106.4543,106.5141,34200.0
2015-01-12 15:30:00,142.41,142.54,142.1,142.26,45600.0,106.5366,106.6338,106.3047,106.4244,45600.0
2015-01-12 15:40:00,142.28,142.93,142.28,142.78,55600.0,106.4393,106.9256,106.4393,106.8134,55600.0
2015-01-12 15:50:00,142.78,142.79,142.54,142.59,98100.0,106.8134,106.8209,106.6338,106.6712,98100.0
2015-01-13 09:30:00,143.72,144.44,143.44,143.74,34700.0,107.5166,108.0552,107.3071,107.5316,34700.0
2015-01-13 09:40:00,143.73,144.41,143.73,143.92,73500.0,107.5241,108.0328,107.5241,107.6662,73500.0
2015-01-13 09:50:00,143.9,144.27,143.85,144.27,10100.0,107.6512,107.928,107.6138,107.928,10100.0
2015-01-13 10:00:00,144.38,144.41,143.93,143.97,17300.0,108.0103,108.0328,107.6737,107.7036,17300.0
2015-01-13 10:10:00,143.82,143.87,143.15,143.18,26100.0,107.5914,107.6288,107.0902,107.1126,26100.0
2015-01-13 10:20:00,143.16,143.58,143.14,143.5,8300.0,107.0977,107.4119,107.0827,107.352,8300.0
2015-01-13 10:30:00,143.48,143.6,143.32,143.48,12100.0,107.337,107.4268,107.2174,107.337,12100.0
2015-01-13 10:40:00,143.52,143.67,143.47,143.52,14500.0,107.367,107.4792,107.3296,107.367,14500.0
2015-01-13 10:50:00,143.5,143.53,143.28,143.34,29500.0,107.352,107.3745,107.1874,107.2323,29500.0
2015-01-13 11:00:00,143.35,143.37,143.16,143.26,21300.0,107.2398,107.2548,107.0977,107.1725,21300.0
2015-01-13 11:10:00,143.28,143.48,143.24,143.28,14100.0,107.1874,107.337,107.1575,107.1874,14100.0
2015-01-13 11:20:00,143.27,143.32,143.07,143.09,10000.0,107.1799,107.2174,107.0303,107.0453,10000.0
2015-01-13 11:30:00,143.11,143.11,142.91,142.96,17200.0,107.0603,107.0603,106.9106,106.948,17200.0
2015-01-13 11:40:00,142.99,143.13,142.84,143.07,12200.0,106.9705,107.0752,106.8583,107.0303,12200.0
2015-01-13 11:50:00,143.06,143.12,142.89,142.9,17700.0,107.0228,107.0677,106.8957,106.9032,17700.0
2015-01-13 12:00:00,142.91,142.97,142.74,142.79,10200.0,106.9106,106.9555,106.7835,106.8209,10200.0
2015-01-13 12:10:00,142.79,142.89,142.66,142.73,10700.0,106.8209,106.8957,106.7236,106.776,10700.0
2015-01-13 12:20:00,142.68,142.68,142.31,142.53,12000.0,106.7386,106.7386,106.4618,106.6264,12000.0
2015-01-13 12:30:00,142.53,142.58,142.37,142.5,9200.0,106.6264,106.6638,106.5067,106.6039,9200.0
2015-01-13 12:40:00,142.49,142.55,142.27,142.53,8900.0,106.5964,106.6413,106.4318,106.6264,8900.0
2015-01-13 12:50:00,142.56,142.58,142.41,142.53,5100.0,106.6488,106.6638,106.5366,106.6264,5100.0
2015-01-13 13:00:00,142.53,142.61,142.48,142.49,11000.0,106.6264,106.6862,106.5889,106.5964,11000.0
2015-01-13 13:10:00,142.4,142.52,142.39,142.51,7700.0,106.5291,106.6189,106.5216,106.6114,7700.0
2015-01-13 13:20:00,142.52,142.52,141.6,141.67,32800.0,106.6189,106.6189,105.9306,105.983,32800.0
2015-01-13 13:30:00,141.64,141.77,141.47,141.5,35000.0,105.9605,106.0578,105.8334,105.8558,35000.0
2015-01-13 13:40:00,141.48,141.56,141.3,141.42,17000.0,105.8409,105.9007,105.7062,105.796,17000.0
2015-01-13 13:50:00,141.45,141.53,140.62,141.03,40300.0,105.8184,105.8783,105.1975,105.5042,40300.0
2015-01-13 14:00:00,140.99,140.99,140.29,140.5,28100.0,105.4743,105.4743,104.9506,105.1077,28100.0
2015-01-13 14:10:00,140.56,140.71,140.25,140.61,56000.0,105.1526,105.2648,104.9207,105.19,56000.0
2015-01-13 14:20:00,140.61,140.8,140.5,140.78,22100.0,105.19,105.3321,105.1077,105.3172,22100.0
2015-01-13 14:30:00,140.8,141.01,140.78,140.88,26300.0,105.3321,105.4892,105.3172,105.392,26300.0
2015-01-13 14:40:00,140.92,141.13,140.82,141.0,31100.0,105.4219,105.579,105.3471,105.4818,31100.0
2015-01-13 14:50:00,141.02,141.18,140.57,140.59,22400.0,105.4967,105.6164,105.1601,105.175,22400.0
2015-01-13 15:00:00,140.54,140.78,140.42,140.45,23400.0,105.1376,105.3172,105.0479,105.0703,23400.0
2015-01-13 15:10:00,140.49,141.16,140.48,140.99,36400.0,105.1002,105.6015,105.0928,105.4743,36400.0
2015-01-13 15:20:00,140.99,141.14,140.84,140.84,31900.0,105.4743,105.5865,105.3621,105.3621,31900.0
2015-01-13 15:30:00,140.9,141.72,140.86,141.62,54500.0,105.407,106.0204,105.377,105.9456,54500.0
2015-01-13 15:40:00,141.64,141.74,141.19,141.24,65800.0,105.9605,106.0354,105.6239,105.6613,65800.0
2015-01-13 15:50:00,141.25,141.4,141.1,141.33,110800.0,105.6688,105.781,105.5566,105.7286,110800.0
2015-01-14 09:30:00,139.22,140.37,139.22,139.98,75600.0,104.1502,105.0105,104.1502,104.7187,75600.0
2015-01-14 09:40:00,140.04,140.59,139.9,140.59,27400.0,104.7636,105.175,104.6589,105.175,27400.0
2015-01-14 09:50:00,140.47,140.64,140.15,140.15,49600.0,105.0853,105.2124,104.8459,104.8459,49600.0
2015-01-14 10:00:00,140.16,140.46,140.02,140.4,79200.0,104.8534,105.0778,104.7486,105.0329,79200.0
2015-01-14 10:10:00,140.4,140.44,140.25,140.32,30900.0,105.0329,105.0628,104.9207,104.9731,30900.0
2015-01-14 10:20:00,140.29,140.5,140.03,140.13,44800.0,104.9506,105.1077,104.7561,104.8309,44800.0
2015-01-14 10:30:00,140.06,140.2,139.86,139.99,97100.0,104.7786,104.8833,104.6289,104.7262,97100.0
2015-01-14 10:40:00,139.95,140.44,139.95,140.23,50100.0,104.6963,105.0628,104.6963,104.9057,50100.0
2015-01-14 10:50:00,140.31,140.4,140.04,140.29,39000.0,104.9656,105.0329,104.7636,104.9506,39000.0
2015-01-14 11:00:00,140.35,140.37,139.97,140.06,53400.0,104.9955,105.0105,104.7112,104.7786,53400.0
2015-01-14 11:10:00,140.09,140.22,139.94,139.94,34500.0,104.801,104.8982,104.6888,104.6888,34500.0
2015-01-14 11:20:00,139.94,140.3,139.94,140.17,25000.0,104.6888,104.9581,104.6888,104.8608,25000.0
2015-01-14 11:30:00,140.16,140.63,140.1,140.63,27800.0,104.8534,105.205,104.8085,105.205,27800.0
2015-01-14 11:40:00,140.71,140.99,140.67,140.88,13200.0,105.2648,105.4743,105.2349,105.392,13200.0
2015-01-14 11:50:00,140.89,141.03,140.56,140.56,31900.0,105.3995,105.5042,105.1526,105.1526,31900.0
2015-01-14 12:00:00,140.53,140.64,140.44,140.52,34000.0,105.1302,105.2124,105.0628,105.1227,34000.0
2015-01-14 12:10:00,140.52,140.52,139.99,140.05,28600.0,105.1227,105.1227,104.7262,104.7711,28600.0
2015-01-14 12:20:00,140.04,140.46,140.03,140.14,49900.0,104.7636,105.0778,104.7561,104.8384,49900.0
2015-01-14 12:30:00,140.09,140.46,140.03,140.41,19100.0,104.801,105.0778,104.7561,105.0404,19100.0
2015-01-14 12:40:00,140.4,140.52,140.15,140.15,37000.0,105.0329,105.1227,104.8459,104.8459,37000.0
2015-01-14 12:50:00,140.13,140.44,140.0,140.31,29200.0,104.8309,105.0628,104.7337,104.9656,29200.0
2015-01-14 13:00:00,140.31,140.46,140.09,140.15,34400.0,104.9656,105.0778,104.801,104.8459,34400.0
2015-01-14 13:10:00,140.17,140.27,139.91,140.27,23400.0,104.8608,104.9357,104.6663,104.9357,23400.0
2015-01-14 13:20:00,140.25,140.25,140.04,140.07,14900.0,104.9207,104.9207,104.7636,104.786,14900.0
2015-01-14 13:30:00,140.04,140.24,139.99,140.21,27500.0,104.7636,104.9132,104.7262,104.8908,27500.0
2015-01-14 13:40:00,140.2,140.3,139.91,140.21,35300.0,104.8833,104.9581,104.6663,104.8908,35300.0
2015-01-14 13:50:00,140.11,140.33,140.06,140.2,27500.0,104.816,104.9805,104.7786,104.8833,27500.0
2015-01-14 14:00:00,140.23,140.59,140.12,140.51,25800.0,104.9057,105.175,104.8234,105.1152,25800.0
2015-01-14 14:10:00,140.51,141.28,140.46,141.27,36200.0,105.1152,105.6912,105.0778,105.6838,36200.0
2015-01-14 14:20:00,141.31,141.58,140.94,141.53,43300.0,105.7137,105.9157,105.4369,105.8783,43300.0
2015-01-14 14:30:00,141.54,141.99,141.39,141.65,49500.0,105.8857,106.2224,105.7735,105.968,49500.0
2015-01-14 14:40:00,141.65,141.87,141.56,141.66,58900.0,105.968,106.1326,105.9007,105.9755,58900.0
2015-01-14 14:50:00,141.64,141.68,141.15,141.18,41200.0,105.9605,105.9905,105.594,105.6164,41200.0
2015-01-14 15:00:00,141.18,141.29,141.07,141.18,77800.0,105.6164,105.6987,105.5341,105.6164,77800.0
2015-01-14 15:10:00,141.22,142.15,141.0,142.0,66900.0,105.6463,106.3421,105.4818,106.2299,66900.0
2015-01-14 15:20:00,141.96,142.28,141.76,142.18,94200.0,106.1999,106.4393,106.0503,106.3645,94200.0
2015-01-14 15:30:00,142.17,142.37,141.64,141.91,75800.0,106.357,106.5067,105.9605,106.1625,75800.0
2015-01-14 15:40:00,141.9,142.36,141.87,142.28,95800.0,106.1551,106.4992,106.1326,106.4393,95800.0
2015-01-14 15:50:00,142.29,142.45,142.27,142.39,95100.0,106.4468,106.5665,106.4318,106.5216,95100.0
2015-01-15 09:30:00,143.8,143.8,142.21,142.46,40700.0,107.5764,107.5764,106.387,106.574,40700.0
2015-01-15 09:40:00,142.4,142.9,142.3,142.39,33800.0,106.5291,106.9032,106.4543,106.5216,33800.0
2015-01-15 09:50:00,142.43,142.97,142.42,142.85,30500.0,106.5515,106.9555,106.5441,106.8657,30500.0
2015-01-15 10:00:00,142.85,142.9,142.4,142.65,47700.0,106.8657,106.9032,106.5291,106.7161,47700.0
2015-01-15 10:10:00,142.65,143.16,142.45,143.16,36800.0,106.7161,107.0977,106.5665,107.0977,36800.0
2015-01-15 10:20:00,143.18,143.66,143.16,143.61,25500.0,107.1126,107.4717,107.0977,107.4343,25500.0
2015-01-15 10:30:00,143.7,144.2,143.47,143.5,28700.0,107.5016,107.8757,107.3296,107.352,28700.0
2015-01-15 10:40:00,143.54,143.83,143.38,143.38,20500.0,107.3819,107.5989,107.2622,107.2622,20500.0
2015-01-15 10:50:00,143.43,143.53,142.96,143.03,11700.0,107.2996,107.3745,106.948,107.0004,11700.0
2015-01-15 11:00:00,143.03,143.18,142.68,142.86,18600.0,107.0004,107.1126,106.7386,106.8732,18600.0
2015-01-15 11:10:00,142.85,143.07,142.72,142.77,38000.0,106.8657,107.0303,106.7685,106.8059,38000.0
2015-01-15 11:20:00,142.77,142.77,142.38,142.39,44800.0,106.8059,106.8059,106.5141,106.5216,44800.0
2015-01-15 11:30:00,142.37,142.63,142.02,142.12,42800.0,106.5067,106.7012,106.2448,106.3196,42800.0
2015-01-15 11:40:00,142.12,142.9,142.11,142.57,40000.0,106.3196,106.9032,106.3122,106.6563,40000.0
2015-01-15 11:50:00,142.59,142.61,142.27,142.4,31500.0,106.6712,106.6862,106.4318,106.5291,31500.0
2015-01-15 12:00:00,142.41,142.49,142.3,142.43,22400.0,106.5366,106.5964,106.4543,106.5515,22400.0
2015-01-15 12:10:00,142.39,142.44,142.16,142.2,29500.0,106.5216,106.559,106.3496,106.3795,29500.0
2015-01-15 12:20:00,142.18,142.32,142.04,142.13,22300.0,106.3645,106.4693,106.2598,106.3271,22300.0
2015-01-15 12:30:00,142.09,142.15,141.72,141.85,19900.0,106.2972,106.3421,106.0204,106.1176,19900.0
2015-01-15 12:40:00,141.82,141.88,141.36,141.77,38400.0,106.0952,106.1401,105.7511,106.0578,38400.0
2015-01-15 12:50:00,141.73,142.02,141.62,141.92,22300.0,106.0279,106.2448,105.9456,106.17,22300.0
2015-01-15 13:00:00,141.9,142.3,141.9,142.09,25100.0,106.1551,106.4543,106.1551,106.2972,25100.0
2015-01-15 13:10:00,142.07,142.22,141.97,142.08,21400.0,106.2822,106.3944,106.2074,106.2897,21400.0
2015-01-15 13:20:00,142.03,142.08,141.79,141.8,23500.0,106.2523,106.2897,106.0728,106.0802,23500.0
2015-01-15 13:30:00,141.84,141.93,141.7,141.71,14700.0,106.1102,106.1775,106.0054,106.0129,14700.0
2015-01-15 13:40:00,141.72,141.92,141.54,141.91,15200.0,106.0204,106.17,105.8857,106.1625,15200.0
2015-01-15 13:50:00,141.91,142.3,141.9,141.96,15200.0,106.1625,106.4543,106.1551,106.1999,15200.0
2015-01-15 14:00:00,141.94,142.23,141.67,142.19,44300.0,106.185,106.4019,105.983,106.372,44300.0
2015-01-15 14:10:00,142.19,142.43,142.03,142.36,16500.0,106.372,106.5515,106.2523,106.4992,16500.0
2015-01-15 14:20:00,142.3,142.34,142.07,142.18,27400.0,106.4543,106.4842,106.2822,106.3645,27400.0
2015-01-15 14:30:00,142.19,142.42,142.05,142.1,32400.0,106.372,106.5441,106.2673,106.3047,32400.0
2015-01-15 14:40:00,142.14,142.36,142.1,142.19,26300.0,106.3346,106.4992,106.3047,106.372,26300.0
2015-01-15 14:50:00,142.19,142.49,142.07,142.38,28300.0,106.372,106.5964,106.2822,106.5141,28300.0
2015-01-15 15:00:00,142.38,142.49,142.1,142.12,34400.0,106.5141,106.5964,106.3047,106.3196,34400.0
2015-01-15 15:10:00,142.09,142.11,141.78,142.02,49100.0,106.2972,106.3122,106.0653,106.2448,49100.0
2015-01-15 15:20:00,142.06,142.09,141.82,142.09,42900.0,106.2747,106.2972,106.0952,106.2972,42900.0
2015-01-15 15:30:00,142.05,142.24,141.89,142.01,52700.0,106.2673,106.4094,106.1476,106.2373,52700.0
2015-01-15 15:40:00,142.01,142.1,141.85,141.99,56800.0,106.2373,106.3047,106.1176,106.2224,56800.0
2015-01-15 15:50:00,141.98,141.98,141.5,141.5,114000.0,106.2149,106.2149,105.8558,105.8558,114000.0
2015-01-16 09:30:00,141.7,142.0,141.36,141.82,102700.0,106.0054,106.2299,105.7511,106.0952,102700.0
2015-01-16 09:40:00,141.82,142.21,141.45,141.84,31400.0,106.0952,106.387,105.8184,106.1102,31400.0
2015-01-16 09:50:00,141.68,142.0,140.62,140.95,72500.0,105.9905,106.2299,105.1975,105.4444,72500.0
2015-01-16 10:00:00,141.06,141.48,140.8,140.9,32400.0,105.5267,105.8409,105.3321,105.407,32400.0
2015-01-16 10:10:00,141.01,141.07,140.6,141.02,33000.0,105.4892,105.5341,105.1825,105.4967,33000.0
2015-01-16 10:20:00,141.03,141.18,140.79,140.9,76900.0,105.5042,105.6164,105.3247,105.407,76900.0
2015-01-16 10:30:00,140.92,141.16,140.41,140.69,50700.0,105.4219,105.6015,105.0404,105.2499,50700.0
2015-01-16 10:40:00,140.7,140.81,140.45,140.49,27100.0,105.2573,105.3396,105.0703,105.1002,27100.0
2015-01-16 10:50:00,140.56,141.07,140.49,140.97,28100.0,105.1526,105.5341,105.1002,105.4593,28100.0
2015-01-16 11:00:00,140.95,141.01,140.66,140.88,45400.0,105.4444,105.4892,105.2274,105.392,45400.0
2015-01-16 11:10:00,140.83,140.97,140.64,140.89,35400.0,105.3546,105.4593,105.2124,105.3995,35400.0
2015-01-16 11:20:00,140.88,140.92,140.68,140.77,16900.0,105.392,105.4219,105.2424,105.3097,16900.0
2015-01-16 11:30:00,140.8,140.93,140.58,140.93,14900.0,105.3321,105.4294,105.1676,105.4294,14900.0
2015-01-16 11:40:00,140.94,141.01,140.83,140.88,21100.0,105.4369,105.4892,105.3546,105.392,21100.0
2015-01-16 11:50:00,140.83,140.88,140.39,140.44,36200.0,105.3546,105.392,105.0254,105.0628,36200.0
2015-01-16 12:00:00,140.43,140.59,140.08,140.13,49300.0,105.0553,105.175,104.7935,104.8309,49300.0
2015-01-16 12:10:00,140.1,140.4,140.05,140.14,31500.0,104.8085,105.0329,104.7711,104.8384,31500.0
2015-01-16 12:20:00,140.11,140.13,139.9,140.02,84200.0,104.816,104.8309,104.6589,104.7486,84200.0
2015-01-16 12:30:00,140.0,140.42,139.98,140.42,55400.0,104.7337,105.0479,104.7187,105.0479,55400.0
2015-01-16 12:40:00,140.43,140.66,140.39,140.39,13300.0,105.0553,105.2274,105.0254,105.0254,13300.0
2015-01-16 12:50:00,140.43,140.55,140.32,140.38,33400.0,105.0553,105.1451,104.9731,105.0179,33400.0
2015-01-16 13:00:00,140.37,140.41,140.2,140.28,13600.0,105.0105,105.0404,104.8833,104.9431,13600.0
2015-01-16 13:10:00,140.3,140.32,139.91,140.01,52200.0,104.9581,104.9731,104.6663,104.7411,52200.0
2015-01-16 13:20:00,140.02,140.1,139.76,139.98,27400.0,104.7486,104.8085,104.5541,104.7187,27400.0
2015-01-16 13:30:00,140.0,140.1,139.91,140.05,33600.0,104.7337,104.8085,104.6663,104.7711,33600.0
2015-01-16 13:40:00,140.05,140.07,139.89,140.02,30200.0,104.7711,104.786,104.6514,104.7486,30200.0
2015-01-16 13:50:00,140.02,140.31,139.97,140.31,19600.0,104.7486,104.9656,104.7112,104.9656,19600.0
2015-01-16 14:00:00,140.28,140.36,140.18,140.27,16000.0,104.9431,105.003,104.8683,104.9357,16000.0
2015-01-16 14:10:00,140.28,140.54,140.28,140.49,19600.0,104.9431,105.1376,104.9431,105.1002,19600.0
2015-01-16 14:20:00,140.48,140.48,140.17,140.35,22500.0,105.0928,105.0928,104.8608,104.9955,22500.0
2015-01-16 14:30:00,140.34,140.36,140.2,140.27,19000.0,104.988,105.003,104.8833,104.9357,19000.0
2015-01-16 14:40:00,140.28,140.36,140.13,140.18,33900.0,104.9431,105.003,104.8309,104.8683,33900.0
2015-01-16 14:50:00,140.18,140.37,140.15,140.19,27300.0,104.8683,105.0105,104.8459,104.8758,27300.0
2015-01-16 15:00:00,140.18,140.23,140.06,140.11,32700.0,104.8683,104.9057,104.7786,104.816,32700.0
2015-01-16 15:10:00,140.11,140.19,140.01,140.13,18500.0,104.816,104.8758,104.7411,104.8309,18500.0
2015-01-16 15:20:00,140.15,140.46,140.15,140.31,38300.0,104.8459,105.0778,104.8459,104.9656,38300.0
2015-01-16 15:30:00,140.31,140.41,140.27,140.39,84400.0,104.9656,105.0404,104.9357,105.0254,84400.0
2015-01-16 15:40:00,140.4,141.05,140.32,140.93,134500.0,105.0329,105.5192,104.9731,105.4294,134500.0
2015-01-16 15:50:00,140.93,141.04,140.82,140.83,127700.0,105.4294,105.5117,105.3471,105.3546,127700.0
2015-01-20 09:30:00,141.56,142.2,140.52,140.77,65700.0,105.9007,106.3795,105.1227,105.3097,65700.0
2015-01-20 09:40:00,140.98,141.43,140.52,140.91,74700.0,105.4668,105.8034,105.1227,105.4144,74700.0
2015-01-20 09:50:00,140.89,141.12,140.61,140.73,36300.0,105.3995,105.5715,105.19,105.2798,36300.0
2015-01-20 10:00:00,140.7,141.16,140.54,141.16,47100.0,105.2573,105.6015,105.1376,105.6015,47100.0
2015-01-20 10:10:00,141.15,141.46,140.89,141.36,52800.0,105.594,105.8259,105.3995,105.7511,52800.0
2015-01-20 10:20:00,141.38,141.79,141.33,141.62,60300.0,105.766,106.0728,105.7286,105.9456,60300.0
2015-01-20 10:30:00,141.55,141.59,140.84,141.02,51300.0,105.8932,105.9231,105.3621,105.4967,51300.0
2015-01-20 10:40:00,141.0,141.31,140.74,141.16,39400.0,105.4818,105.7137,105.2873,105.6015,39400.0
2015-01-20 10:50:00,141.14,141.3,140.94,141.2,23800.0,105.5865,105.7062,105.4369,105.6314,23800.0
2015-01-20 11:00:00,141.16,141.5,140.95,141.37,25000.0,105.6015,105.8558,105.4444,105.7586,25000.0
2015-01-20 11:10:00,141.36,141.43,141.08,141.2,31400.0,105.7511,105.8034,105.5416,105.6314,31400.0
2015-01-20 11:20:00,141.22,141.28,140.96,141.15,35300.0,105.6463,105.6912,105.4518,105.594,35300.0
2015-01-20 11:30:00,141.13,141.37,141.07,141.14,25000.0,105.579,105.7586,105.5341,105.5865,25000.0
2015-01-20 11:40:00,141.13,141.17,140.63,140.68,18200.0,105.579,105.6089,105.205,105.2424,18200.0
2015-01-20 11:50:00,140.77,140.88,140.62,140.88,13800.0,105.3097,105.392,105.1975,105.392,13800.0
2015-01-20 12:00:00,140.87,141.14,140.79,141.14,17800.0,105.3845,105.5865,105.3247,105.5865,17800.0
2015-01-20 12:10:00,141.09,141.15,140.99,141.03,15600.0,105.5491,105.594,105.4743,105.5042,15600.0
2015-01-20 12:20:00,141.02,141.1,140.88,141.06,23100.0,105.4967,105.5566,105.392,105.5267,23100.0
2015-01-20 12:30:00,141.06,141.09,140.81,140.96,23300.0,105.5267,105.5491,105.3396,105.4518,23300.0
2015-01-20 12:40:00,140.97,141.19,140.91,141.19,8100.0,105.4593,105.6239,105.4144,105.6239,8100.0
2015-01-20 12:50:00,141.18,141.43,141.18,141.36,15400.0,105.6164,105.8034,105.6164,105.7511,15400.0
2015-01-20 13:00:00,141.34,141.43,141.12,141.15,9900.0,105.7361,105.8034,105.5715,105.594,9900.0
2015-01-20 13:10:00,141.17,141.42,141.16,141.35,11500.0,105.6089,105.796,105.6015,105.7436,11500.0
2015-01-20 13:20:00,141.37,141.44,141.21,141.32,24800.0,105.7586,105.8109,105.6389,105.7212,24800.0
2015-01-20 13:30:00,141.36,141.55,141.35,141.55,16800.0,105.7511,105.8932,105.7436,105.8932,16800.0
2015-01-20 13:40:00,141.5,141.53,141.31,141.42,18300.0,105.8558,105.8783,105.7137,105.796,18300.0
2015-01-20 13:50:00,141.41,141.48,141.32,141.41,16500.0,105.7885,105.8409,105.7212,105.7885,16500.0
2015-01-20 14:00:00,141.4,141.77,141.4,141.74,20900.0,105.781,106.0578,105.781,106.0354,20900.0
2015-01-20 14:10:00,141.72,141.84,141.67,141.77,26900.0,106.0204,106.1102,105.983,106.0578,26900.0
2015-01-20 14:20:00,141.79,141.91,141.67,141.71,17600.0,106.0728,106.1625,105.983,106.0129,17600.0
2015-01-20 14:30:00,141.7,142.05,141.7,142.02,35100.0,106.0054,106.2673,106.0054,106.2448,35100.0
2015-01-20 14:40:00,142.01,142.06,141.96,142.02,46600.0,106.2373,106.2747,106.1999,106.2448,46600.0
2015-01-20 14:50:00,142.02,142.44,142.0,142.42,25400.0,106.2448,106.559,106.2299,106.5441,25400.0
2015-01-20 15:00:00,142.46,142.46,142.22,142.44,20700.0,106.574,106.574,106.3944,106.559,20700.0
2015-01-20 15:10:00,142.41,142.5,142.26,142.37,32500.0,106.5366,106.6039,106.4244,106.5067,32500.0
2015-01-20 15:20:00,142.33,142.37,142.13,142.24,41800.0,106.4767,106.5067,106.3271,106.4094,41800.0
2015-01-20 15:30:00,142.26,142.28,141.91,142.1,39700.0,106.4244,106.4393,106.1625,106.3047,39700.0
2015-01-20 15:40:00,142.13,142.38,142.08,142.08,61200.0,106.3271,106.5141,106.2897,106.2897,61200.0
2015-01-20 15:50:00,142.1,142.12,141.8,142.03,97000.0,106.3047,106.3196,106.0802,106.2523,97000.0
2015-01-21 09:30:00,141.27,143.16,141.24,142.92,43400.0,105.6838,107.0977,105.6613,106.9181,43400.0
2015-01-21 09:40:00,142.95,143.3,142.77,143.09,31700.0,106.9406,107.2024,106.8059,107.0453,31700.0
2015-01-21 09:50:00,143.09,143.3,142.7,143.19,31100.0,107.0453,107.2024,106.7535,107.1201,31100.0
2015-01-21 10:00:00,143.08,143.56,143.0,143.24,31700.0,107.0378,107.3969,106.978,107.1575,31700.0
2015-01-21 10:10:00,143.18,143.5,142.98,143.49,31300.0,107.1126,107.352,106.963,107.3445,31300.0
2015-01-21 10:20:00,143.52,143.72,143.14,143.68,28700.0,107.367,107.5166,107.0827,107.4867,28700.0
2015-01-21 10:30:00,143.7,144.15,143.63,143.81,52600.0,107.5016,107.8383,107.4493,107.5839,52600.0
2015-01-21 10:40:00,143.8,144.19,143.75,144.19,15300.0,107.5764,107.8682,107.539,107.8682,15300.0
2015-01-21 10:50:00,144.17,144.44,143.99,144.35,22500.0,107.8532,108.0552,107.7186,107.9879,22500.0
2015-01-21 11:00:00,144.36,144.65,144.1,144.11,19600.0,107.9954,108.2123,107.8009,107.8083,19600.0
2015-01-21 11:10:00,144.17,144.37,144.14,144.37,12100.0,107.8532,108.0029,107.8308,108.0029,12100.0
2015-01-21 11:20:00,144.37,144.48,144.24,144.48,21900.0,108.0029,108.0851,107.9056,108.0851,21900.0
2015-01-21 11:30:00,144.55,144.64,144.35,144.43,29800.0,108.1375,108.2048,107.9879,108.0477,29800.0
2015-01-21 11:40:00,144.42,144.57,144.39,144.54,12600.0,108.0403,108.1525,108.0178,108.13,12600.0
2015-01-21 11:50:00,144.56,144.88,144.55,144.79,22100.0,108.145,108.3844,108.1375,108.3171,22100.0
2015-01-21 12:00:00,144.77,145.0,144.67,144.88,21500.0,108.3021,108.4742,108.2273,108.3844,21500.0
2015-01-21 12:10:00,144.91,145.09,144.86,144.87,28900.0,108.4068,108.5415,108.3694,108.3769,28900.0
2015-01-21 12:20:00,144.84,144.94,144.71,144.82,16600.0,108.3545,108.4293,108.2572,108.3395,16600.0
2015-01-21 12:30:00,144.84,144.91,144.54,144.62,21900.0,108.3545,108.4068,108.13,108.1899,21900.0
2015-01-21 12:40:00,144.58,144.83,144.57,144.77,16300.0,108.16,108.347,108.1525,108.3021,16300.0
2015-01-21 12:50:00,144.76,144.82,144.38,144.55,15400.0,108.2946,108.3395,108.0103,108.1375,15400.0
2015-01-21 13:00:00,144.53,144.65,144.37,144.62,12400.0,108.1225,108.2123,108.0029,108.1899,12400.0
2015-01-21 13:10:00,144.58,144.69,144.46,144.69,10600.0,108.16,108.2422,108.0702,108.2422,10600.0
2015-01-21 13:20:00,144.68,144.69,144.25,144.4,11400.0,108.2348,108.2422,107.9131,108.0253,11400.0
2015-01-21 13:30:00,144.39,144.4,143.97,144.34,25500.0,108.0178,108.0253,107.7036,107.9804,25500.0
2015-01-21 13:40:00,144.32,144.38,144.24,144.29,11000.0,107.9654,108.0103,107.9056,107.943,11000.0
2015-01-21 13:50:00,144.26,144.34,144.14,144.19,18500.0,107.9206,107.9804,107.8308,107.8682,18500.0
2015-01-21 14:00:00,144.18,144.28,144.06,144.24,16000.0,107.8607,107.9355,107.7709,107.9056,16000.0
2015-01-21 14:10:00,144.25,144.39,144.18,144.33,19600.0,107.9131,108.0178,107.8607,107.9729,19600.0
2015-01-21 14:20:00,144.36,144.54,144.34,144.42,19600.0,107.9954,108.13,107.9804,108.0403,19600.0
2015-01-21 14:30:00,144.43,144.45,144.18,144.18,25700.0,108.0477,108.0627,107.8607,107.8607,25700.0
2015-01-21 14:40:00,144.23,144.61,144.2,144.61,21800.0,107.8981,108.1824,107.8757,108.1824,21800.0
2015-01-21 14:50:00,144.61,144.81,144.56,144.74,78700.0,108.1824,108.332,108.145,108.2796,78700.0
2015-01-21 15:00:00,144.75,144.76,144.48,144.49,35100.0,108.2871,108.2946,108.0851,108.0926,35100.0
2015-01-21 15:10:00,144.48,144.72,144.4,144.71,41100.0,108.0851,108.2647,108.0253,108.2572,41100.0
2015-01-21 15:20:00,144.7,144.7,144.48,144.53,47900.0,108.2497,108.2497,108.0851,108.1225,47900.0
2015-01-21 15:30:00,144.53,144.93,144.53,144.9,41500.0,108.1225,108.4218,108.1225,108.3993,41500.0
2015-01-21 15:40:00,144.89,144.91,144.69,144.86,81700.0,108.3919,108.4068,108.2422,108.3694,81700.0
2015-01-21 15:50:00,144.86,144.87,144.7,144.78,138000.0,108.3694,108.3769,108.2497,108.3096,138000.0
2015-01-22 09:30:00,146.47,146.64,145.19,145.83,55500.0,109.5739,109.701,108.6163,109.0951,55500.0
2015-01-22 09:40:00,145.89,145.95,144.73,145.11,26900.0,109.14,109.1848,108.2722,108.5564,26900.0
2015-01-22 09:50:00,145.08,145.68,144.95,145.45,37500.0,108.534,108.9829,108.4368,108.8108,37500.0
2015-01-22 10:00:00,145.39,145.94,145.38,145.75,46100.0,108.7659,109.1774,108.7584,109.0352,46100.0
2015-01-22 10:10:00,145.78,146.2,145.68,146.16,27300.0,109.0577,109.3719,108.9829,109.3419,27300.0
2015-01-22 10:20:00,146.18,146.79,146.15,146.45,53400.0,109.3569,109.8132,109.3345,109.5589,53400.0
2015-01-22 10:30:00,146.45,146.54,146.16,146.47,25500.0,109.5589,109.6262,109.3419,109.5739,25500.0
2015-01-22 10:40:00,146.46,146.74,146.44,146.67,26700.0,109.5664,109.7758,109.5514,109.7235,26700.0
2015-01-22 10:50:00,146.7,146.9,146.59,146.77,37600.0,109.7459,109.8955,109.6636,109.7983,37600.0
2015-01-22 11:00:00,146.74,146.74,146.24,146.38,24200.0,109.7758,109.7758,109.4018,109.5065,24200.0
2015-01-22 11:10:00,146.33,146.57,146.07,146.53,18700.0,109.4691,109.6487,109.2746,109.6187,18700.0
2015-01-22 11:20:00,146.56,146.99,146.46,146.84,23000.0,109.6412,109.9629,109.5664,109.8507,23000.0
2015-01-22 11:30:00,146.9,146.96,146.48,146.52,20700.0,109.8955,109.9404,109.5813,109.6113,20700.0
2015-01-22 11:40:00,146.52,146.7,146.47,146.59,13600.0,109.6113,109.7459,109.5739,109.6636,13600.0
2015-01-22 11:50:00,146.6,146.62,146.25,146.6,34300.0,109.6711,109.6861,109.4093,109.6711,34300.0
2015-01-22 12:00:00,146.63,146.73,146.31,146.4,24000.0,109.6936,109.7684,109.4542,109.5215,24000.0
2015-01-22 12:10:00,146.39,146.63,146.25,146.56,16900.0,109.514,109.6936,109.4093,109.6412,16900.0
2015-01-22 12:20:00,146.57,146.82,146.57,146.63,14600.0,109.6487,109.8357,109.6487,109.6936,14600.0
2015-01-22 12:30:00,146.65,146.72,146.44,146.65,22200.0,109.7085,109.7609,109.5514,109.7085,22200.0
2015-01-22 12:40:00,146.65,146.88,146.61,146.77,27800.0,109.7085,109.8806,109.6786,109.7983,27800.0
2015-01-22 12:50:00,146.78,146.8,146.41,146.42,9200.0,109.8058,109.8207,109.529,109.5365,9200.0
2015-01-22 13:00:00,146.48,146.89,146.48,146.8,9700.0,109.5813,109.8881,109.5813,109.8207,9700.0
2015-01-22 13:10:00,146.77,146.87,146.49,146.53,11500.0,109.7983,109.8731,109.5888,109.6187,11500.0
2015-01-22 13:20:00,146.52,146.71,146.46,146.61,8800.0,109.6113,109.7534,109.5664,109.6786,8800.0
2015-01-22 13:30:00,146.62,146.85,146.62,146.84,13600.0,109.6861,109.8581,109.6861,109.8507,13600.0
2015-01-22 13:40:00,146.84,147.12,146.82,147.11,33200.0,109.8507,110.0601,109.8357,110.0526,33200.0
2015-01-22 13:50:00,147.12,147.24,147.1,147.22,27800.0,110.0601,110.1499,110.0452,110.1349,27800.0
2015-01-22 14:00:00,147.23,147.43,147.17,147.22,34000.0,110.1424,110.292,110.0975,110.1349,34000.0
2015-01-22 14:10:00,147.28,147.5,147.22,147.47,27700.0,110.1798,110.3444,110.1349,110.322,27700.0
2015-01-22 14:20:00,147.45,147.49,147.37,147.42,14700.0,110.307,110.3369,110.2471,110.2846,14700.0
2015-01-22 14:30:00,147.43,147.89,147.43,147.73,47600.0,110.292,110.6362,110.292,110.5165,47600.0
2015-01-22 14:40:00,147.74,147.98,147.65,147.87,29700.0,110.5239,110.7035,110.4566,110.6212,29700.0
2015-01-22 14:50:00,147.87,147.99,147.84,147.94,63000.0,110.6212,110.711,110.5988,110.6736,63000.0
2015-01-22 15:00:00,147.95,148.04,147.77,147.8,50600.0,110.681,110.7484,110.5464,110.5688,50600.0
2015-01-22 15:10:00,147.81,147.96,147.72,147.96,37000.0,110.5763,110.6885,110.509,110.6885,37000.0
2015-01-22 15:20:00,147.96,147.96,147.55,147.79,41500.0,110.6885,110.6885,110.3818,110.5613,41500.0
2015-01-22 15:30:00,147.79,147.83,147.56,147.65,46700.0,110.5613,110.5913,110.3893,110.4566,46700.0
2015-01-22 15:40:00,147.65,147.66,147.42,147.42,61900.0,110.4566,110.4641,110.2846,110.2846,61900.0
2015-01-22 15:50:00,147.42,147.43,147.21,147.35,90000.0,110.2846,110.292,110.1275,110.2322,90000.0
2015-01-23 09:30:00,146.48,146.57,145.61,145.72,56000.0,109.5813,109.6487,108.9305,109.0128,56000.0
2015-01-23 09:40:00,145.8,145.98,145.26,145.48,51800.0,109.0726,109.2073,108.6687,108.8332,51800.0
2015-01-23 09:50:00,145.39,145.59,144.7,145.06,35000.0,108.7659,108.9155,108.2497,108.519,35000.0
2015-01-23 10:00:00,144.97,145.68,144.9,145.43,28500.0,108.4517,108.9829,108.3993,108.7958,28500.0
2015-01-23 10:10:00,145.47,145.7,145.25,145.42,21900.0,108.8258,108.9978,108.6612,108.7884,21900.0
2015-01-23 10:20:00,145.49,145.61,145.34,145.42,23200.0,108.8407,108.9305,108.7285,108.7884,23200.0
2015-01-23 10:30:00,145.38,145.65,145.38,145.58,13700.0,108.7584,108.9604,108.7584,108.9081,13700.0
2015-01-23 10:40:00,145.61,145.77,145.53,145.73,27900.0,108.9305,109.0502,108.8706,109.0203,27900.0
2015-01-23 10:50:00,145.75,146.46,145.7,146.38,16800.0,109.0352,109.5664,108.9978,109.5065,16800.0
2015-01-23 11:00:00,146.39,146.78,146.39,146.54,23200.0,109.514,109.8058,109.514,109.6262,23200.0
2015-01-23 11:10:00,146.54,146.57,146.32,146.42,15500.0,109.6262,109.6487,109.4616,109.5365,15500.0
2015-01-23 11:20:00,146.43,146.46,146.32,146.42,14200.0,109.5439,109.5664,109.4616,109.5365,14200.0
2015-01-23 11:30:00,146.42,146.42,146.2,146.3,12900.0,109.5365,109.5365,109.3719,109.4467,12900.0
2015-01-23 11:40:00,146.26,146.59,146.15,146.52,46200.0,109.4168,109.6636,109.3345,109.6113,46200.0
2015-01-23 11:50:00,146.53,146.56,146.25,146.25,23000.0,109.6187,109.6412,109.4093,109.4093,23000.0
2015-01-23 12:00:00,146.27,146.31,146.14,146.23,8100.0,109.4242,109.4542,109.327,109.3943,8100.0
2015-01-23 12:10:00,146.22,146.55,146.22,146.23,14800.0,109.3868,109.6337,109.3868,109.3943,14800.0
2015-01-23 12:20:00,146.24,146.39,146.15,146.39,6800.0,109.4018,109.514,109.3345,109.514,6800.0
2015-01-23 12:30:00,146.36,146.65,146.3,146.65,8200.0,109.4916,109.7085,109.4467,109.7085,8200.0
2015-01-23 12:40:00,146.61,146.65,146.52,146.59,5200.0,109.6786,109.7085,109.6113,109.6636,5200.0
2015-01-23 12:50:00,146.59,146.68,146.55,146.64,11200.0,109.6636,109.731,109.6337,109.701,11200.0
2015-01-23 13:00:00,146.68,146.68,146.55,146.62,5900.0,109.731,109.731,109.6337,109.6861,5900.0
2015-01-23 13:10:00,146.65,146.68,146.37,146.41,6200.0,109.7085,109.731,109.499,109.529,6200.0
2015-01-23 13:20:00,146.42,146.46,146.38,146.43,28900.0,109.5365,109.5664,109.5065,109.5439,28900.0
2015-01-23 13:30:00,146.42,146.65,146.42,146.65,5700.0,109.5365,109.7085,109.5365,109.7085,5700.0
2015-01-23 13:40:00,146.66,146.89,146.66,146.89,94700.0,109.716,109.8881,109.716,109.8881,94700.0
2015-01-23 13:50:00,146.93,146.96,146.87,146.94,29500.0,109.918,109.9404,109.8731,109.9255,29500.0
2015-01-23 14:00:00,146.94,146.96,146.7,146.89,35400.0,109.9255,109.9404,109.7459,109.8881,35400.0
2015-01-23 14:10:00,146.9,146.94,146.77,146.91,20000.0,109.8955,109.9255,109.7983,109.903,20000.0
2015-01-23 14:20:00,146.91,147.03,146.87,146.98,16600.0,109.903,109.9928,109.8731,109.9554,16600.0
2015-01-23 14:30:00,146.99,147.02,146.69,146.72,20100.0,109.9629,109.9853,109.7384,109.7609,20100.0
2015-01-23 14:40:00,146.69,146.73,146.6,146.62,21900.0,109.7384,109.7684,109.6711,109.6861,21900.0
2015-01-23 14:50:00,146.64,146.71,146.48,146.48,16400.0,109.701,109.7534,109.5813,109.5813,16400.0
2015-01-23 15:00:00,146.49,146.51,146.14,146.33,21400.0,109.5888,109.6038,109.327,109.4691,21400.0
2015-01-23 15:10:00,146.31,146.35,146.14,146.19,21900.0,109.4542,109.4841,109.327,109.3644,21900.0
2015-01-23 15:20:00,146.2,146.21,145.99,146.17,39400.0,109.3719,109.3794,109.2148,109.3494,39400.0
2015-01-23 15:30:00,146.17,146.17,145.79,145.91,46000.0,109.3494,109.3494,109.0652,109.1549,46000.0
2015-01-23 15:40:00,145.96,146.2,145.95,146.12,32300.0,109.1923,109.3719,109.1848,109.312,32300.0
2015-01-23 15:50:00,146.11,146.15,145.75,145.82,66800.0,109.3045,109.3345,109.0352,109.0876,66800.0
2015-01-26 09:30:00,146.58,146.58,145.55,145.99,38400.0,109.6561,109.6561,108.8856,109.2148,38400.0
2015-01-26 09:40:00,145.92,146.23,145.56,145.82,30700.0,109.1624,109.3943,108.8931,109.0876,30700.0
2015-01-26 09:50:00,145.81,146.68,145.8,146.68,6400.0,109.0801,109.731,109.0726,109.731,6400.0
2015-01-26 10:00:00,146.57,147.39,146.54,147.27,26900.0,109.6487,110.2621,109.6262,110.1723,26900.0
2015-01-26 10:10:00,147.27,147.35,146.75,146.93,22700.0,110.1723,110.2322,109.7833,109.918,22700.0
2015-01-26 10:20:00,146.93,147.37,146.86,147.33,19600.0,109.918,110.2471,109.8656,110.2172,19600.0
2015-01-26 10:30:00,147.33,147.71,147.16,147.55,35900.0,110.2172,110.5015,110.09,110.3818,35900.0
2015-01-26 10:40:00,147.6,147.99,147.54,147.79,52300.0,110.4192,110.711,110.3743,110.5613,52300.0
2015-01-26 10:50:00,147.81,147.89,147.59,147.7,29100.0,110.5763,110.6362,110.4117,110.494,29100.0
2015-01-26 11:00:00,147.66,147.92,147.54,147.7,24000.0,110.4641,110.6586,110.3743,110.494,24000.0
2015-01-26 11:10:00,147.71,147.71,147.36,147.37,11200.0,110.5015,110.5015,110.2397,110.2471,11200.0
2015-01-26 11:20:00,147.33,147.58,147.26,147.41,12900.0,110.2172,110.4042,110.1649,110.2771,12900.0
2015-01-26 11:30:00,147.46,147.6,147.26,147.6,21100.0,110.3145,110.4192,110.1649,110.4192,21100.0
2015-01-26 11:40:00,147.6,147.6,147.45,147.52,11000.0,110.4192,110.4192,110.307,110.3594,11000.0
2015-01-26 11:50:00,147.51,147.7,147.51,147.56,10000.0,110.3519,110.494,110.3519,110.3893,10000.0
2015-01-26 12:00:00,147.53,147.59,147.34,147.54,6200.0,110.3668,110.4117,110.2247,110.3743,6200.0
2015-01-26 12:10:00,147.51,147.65,147.48,147.62,32900.0,110.3519,110.4566,110.3294,110.4342,32900.0
2015-01-26 12:20:00,147.64,147.65,147.29,147.36,9300.0,110.4491,110.4566,110.1873,110.2397,9300.0
2015-01-26 12:30:00,147.38,147.43,147.16,147.26,49900.0,110.2546,110.292,110.09,110.1649,49900.0
2015-01-26 12:40:00,147.3,147.4,147.28,147.33,23900.0,110.1948,110.2696,110.1798,110.2172,23900.0
2015-01-26 12:50:00,147.33,147.41,147.33,147.41,62300.0,110.2172,110.2771,110.2172,110.2771,62300.0
2015-01-26 13:00:00,147.41,147.49,147.34,147.41,34800.0,110.2771,110.3369,110.2247,110.2771,34800.0
2015-01-26 13:10:00,147.44,147.65,147.36,147.54,24800.0,110.2995,110.4566,110.2397,110.3743,24800.0
2015-01-26 13:20:00,147.5,147.65,147.5,147.58,14300.0,110.3444,110.4566,110.3444,110.4042,14300.0
2015-01-26 13:30:00,147.61,147.7,147.47,147.53,24200.0,110.4267,110.494,110.322,110.3668,24200.0
2015-01-26 13:40:00,147.51,147.6,147.31,147.52,12700.0,110.3519,110.4192,110.2023,110.3594,12700.0
2015-01-26 13:50:00,147.52,147.55,147.37,147.51,12300.0,110.3594,110.3818,110.2471,110.3519,12300.0
2015-01-26 14:00:00,147.52,147.65,147.5,147.65,28700.0,110.3594,110.4566,110.3444,110.4566,28700.0
2015-01-26 14:10:00,147.64,147.68,147.53,147.53,28500.0,110.4491,110.4791,110.3668,110.3668,28500.0
2015-01-26 14:20:00,147.54,147.55,147.44,147.51,17600.0,110.3743,110.3818,110.2995,110.3519,17600.0
2015-01-26 14:30:00,147.51,147.53,147.46,147.46,6800.0,110.3519,110.3668,110.3145,110.3145,6800.0
2015-01-26 14:40:00,147.49,147.52,147.38,147.5,18800.0,110.3369,110.3594,110.2546,110.3444,18800.0
2015-01-26 14:50:00,147.5,147.57,147.45,147.56,15700.0,110.3444,110.3968,110.307,110.3893,15700.0
2015-01-26 15:00:00,147.57,147.62,147.43,147.57,13700.0,110.3968,110.4342,110.292,110.3968,13700.0
2015-01-26 15:10:00,147.58,147.75,147.51,147.65,27200.0,110.4042,110.5314,110.3519,110.4566,27200.0
2015-01-26 15:20:00,147.66,147.74,147.6,147.64,28800.0,110.4641,110.5239,110.4192,110.4491,28800.0
2015-01-26 15:30:00,147.62,147.78,147.58,147.77,30100.0,110.4342,110.5539,110.4042,110.5464,30100.0
2015-01-26 15:40:00,147.76,147.76,147.46,147.48,39800.0,110.5389,110.5389,110.3145,110.3294,39800.0
2015-01-26 15:50:00,147.5,147.89,147.5,147.84,92400.0,110.3444,110.6362,110.3444,110.5988,92400.0
2015-01-27 09:30:00,143.4,143.76,142.59,143.57,186000.0,107.2772,107.5465,106.6712,107.4044,186000.0
2015-01-27 09:40:00,143.51,143.51,142.61,142.69,275100.0,107.3595,107.3595,106.6862,106.746,275100.0
2015-01-27 09:50:00,142.71,142.9,141.45,141.52,206700.0,106.761,106.9032,105.8184,105.8708,206700.0
2015-01-27 10:00:00,141.52,142.21,140.94,141.2,279700.0,105.8708,106.387,105.4369,105.6314,279700.0
2015-01-27 10:10:00,141.15,141.21,140.68,140.76,144300.0,105.594,105.6389,105.2424,105.3022,144300.0
2015-01-27 10:20:00,140.77,140.77,140.27,140.33,135200.0,105.3097,105.3097,104.9357,104.9805,135200.0
2015-01-27 10:30:00,140.27,140.77,140.03,140.77,126000.0,104.9357,105.3097,104.7561,105.3097,126000.0
2015-01-27 10:40:00,140.72,140.8,140.41,140.7,70800.0,105.2723,105.3321,105.0404,105.2573,70800.0
2015-01-27 10:50:00,140.73,141.0,140.55,140.74,53000.0,105.2798,105.4818,105.1451,105.2873,53000.0
2015-01-27 11:00:00,140.76,140.77,140.1,140.52,112300.0,105.3022,105.3097,104.8085,105.1227,112300.0
2015-01-27 11:10:00,140.52,140.75,140.52,140.72,42500.0,105.1227,105.2947,105.1227,105.2723,42500.0
2015-01-27 11:20:00,140.74,140.76,140.52,140.73,60300.0,105.2873,105.3022,105.1227,105.2798,60300.0
2015-01-27 11:30:00,140.75,141.47,140.72,141.34,72500.0,105.2947,105.8334,105.2723,105.7361,72500.0
2015-01-27 11:40:00,141.34,141.41,141.03,141.07,30600.0,105.7361,105.7885,105.5042,105.5341,30600.0
2015-01-27 11:50:00,141.08,141.11,140.77,140.8,39900.0,105.5416,105.5641,105.3097,105.3321,39900.0
2015-01-27 12:00:00,140.8,140.94,140.76,140.86,30200.0,105.3321,105.4369,105.3022,105.377,30200.0
2015-01-27 12:10:00,140.86,141.0,140.82,140.93,27100.0,105.377,105.4818,105.3471,105.4294,27100.0
2015-01-27 12:20:00,140.92,141.14,140.9,141.14,42500.0,105.4219,105.5865,105.407,105.5865,42500.0
2015-01-27 12:30:00,141.15,141.21,140.85,141.05,36100.0,105.594,105.6389,105.3696,105.5192,36100.0
2015-01-27 12:40:00,141.02,141.16,140.97,141.01,46600.0,105.4967,105.6015,105.4593,105.4892,46600.0
2015-01-27 12:50:00,141.01,141.15,141.01,141.09,38800.0,105.4892,105.594,105.4892,105.5491,38800.0
2015-01-27 13:00:00,141.09,141.29,141.05,141.2,43900.0,105.5491,105.6987,105.5192,105.6314,43900.0
2015-01-27 13:10:00,141.24,141.26,141.14,141.17,44800.0,105.6613,105.6763,105.5865,105.6089,44800.0
2015-01-27 13:20:00,141.18,141.31,141.17,141.3,46900.0,105.6164,105.7137,105.6089,105.7062,46900.0
2015-01-27 13:30:00,141.3,141.55,141.3,141.55,60800.0,105.7062,105.8932,105.7062,105.8932,60800.0
2015-01-27 13:40:00,141.56,141.67,141.41,141.6,42000.0,105.9007,105.983,105.7885,105.9306,42000.0
2015-01-27 13:50:00,141.6,141.74,141.53,141.72,38700.0,105.9306,106.0354,105.8783,106.0204,38700.0
2015-01-27 14:00:00,141.71,141.93,141.66,141.81,38000.0,106.0129,106.1775,105.9755,106.0877,38000.0
2015-01-27 14:10:00,141.83,142.35,141.82,142.34,43500.0,106.1027,106.4917,106.0952,106.4842,43500.0
2015-01-27 14:20:00,142.36,142.85,142.32,142.84,83200.0,106.4992,106.8657,106.4693,106.8583,83200.0
2015-01-27 14:30:00,142.84,142.89,142.6,142.85,76900.0,106.8583,106.8957,106.6787,106.8657,76900.0
2015-01-27 14:40:00,142.85,143.17,142.83,143.11,49000.0,106.8657,107.1051,106.8508,107.0603,49000.0
2015-01-27 14:50:00,143.17,143.18,142.25,142.26,53600.0,107.1051,107.1126,106.4169,106.4244,53600.0
2015-01-27 15:00:00,142.24,142.48,142.23,142.44,48900.0,106.4094,106.5889,106.4019,106.559,48900.0
2015-01-27 15:10:00,142.46,142.63,142.43,142.45,49100.0,106.574,106.7012,106.5515,106.5665,49100.0
2015-01-27 15:20:00,142.45,142.46,142.3,142.39,70300.0,106.5665,106.574,106.4543,106.5216,70300.0
2015-01-27 15:30:00,142.38,142.52,142.15,142.27,62200.0,106.5141,106.6189,106.3421,106.4318,62200.0
2015-01-27 15:40:00,142.27,142.59,142.26,142.39,80000.0,106.4318,106.6712,106.4244,106.5216,80000.0
2015-01-27 15:50:00,142.38,142.39,142.17,142.27,135200.0,106.5141,106.5216,106.357,106.4318,135200.0
2015-01-28 09:30:00,143.28,143.59,142.65,142.89,85000.0,107.1874,107.4193,106.7161,106.8957,85000.0
2015-01-28 09:40:00,142.85,143.98,142.85,143.94,53600.0,106.8657,107.7111,106.8657,107.6812,53600.0
2015-01-28 09:50:00,143.93,144.18,143.62,143.77,48400.0,107.6737,107.8607,107.4418,107.554,48400.0
2015-01-28 10:00:00,143.73,144.07,143.54,143.79,40400.0,107.5241,107.7784,107.3819,107.569,40400.0
2015-01-28 10:10:00,143.8,143.95,143.58,143.58,46900.0,107.5764,107.6887,107.4119,107.4119,46900.0
2015-01-28 10:20:00,143.63,143.8,143.61,143.65,45300.0,107.4493,107.5764,107.4343,107.4642,45300.0
2015-01-28 10:30:00,143.68,143.87,143.35,143.48,30700.0,107.4867,107.6288,107.2398,107.337,30700.0
2015-01-28 10:40:00,143.47,143.52,143.2,143.37,37900.0,107.3296,107.367,107.1276,107.2548,37900.0
2015-01-28 10:50:00,143.35,143.54,142.9,142.97,29700.0,107.2398,107.3819,106.9032,106.9555,29700.0
2015-01-28 11:00:00,142.95,143.56,142.8,143.47,36100.0,106.9406,107.3969,106.8283,107.3296,36100.0
2015-01-28 11:10:00,143.42,143.46,142.82,142.83,14400.0,107.2922,107.3221,106.8433,106.8508,14400.0
2015-01-28 11:20:00,142.83,142.83,142.5,142.64,20200.0,106.8508,106.8508,106.6039,106.7086,20200.0
2015-01-28 11:30:00,142.68,142.92,142.64,142.81,24800.0,106.7386,106.9181,106.7086,106.8358,24800.0
2015-01-28 11:40:00,142.8,143.12,142.7,143.08,19100.0,106.8283,107.0677,106.7535,107.0378,19100.0
2015-01-28 11:50:00,143.0,143.01,142.78,142.87,15400.0,106.978,106.9854,106.8134,106.8807,15400.0
2015-01-28 12:00:00,142.87,143.28,142.87,143.27,9400.0,106.8807,107.1874,106.8807,107.1799,9400.0
2015-01-28 12:10:00,143.28,143.5,143.07,143.5,16500.0,107.1874,107.352,107.0303,107.352,16500.0
2015-01-28 12:20:00,143.5,143.83,143.45,143.83,10200.0,107.352,107.5989,107.3146,107.5989,10200.0
2015-01-28 12:30:00,143.86,143.91,143.67,143.71,17200.0,107.6213,107.6587,107.4792,107.5091,17200.0
2015-01-28 12:40:00,143.73,143.76,143.65,143.66,28000.0,107.5241,107.5465,107.4642,107.4717,28000.0
2015-01-28 12:50:00,143.68,143.76,143.6,143.65,14200.0,107.4867,107.5465,107.4268,107.4642,14200.0
2015-01-28 13:00:00,143.6,143.67,143.49,143.51,91100.0,107.4268,107.4792,107.3445,107.3595,91100.0
2015-01-28 13:10:00,143.5,143.55,143.4,143.41,22600.0,107.352,107.3894,107.2772,107.2847,22600.0
2015-01-28 13:20:00,143.4,143.63,143.39,143.52,19600.0,107.2772,107.4493,107.2697,107.367,19600.0
2015-01-28 13:30:00,143.5,143.67,143.5,143.56,12600.0,107.352,107.4792,107.352,107.3969,12600.0
2015-01-28 13:40:00,143.53,143.57,143.46,143.5,18400.0,107.3745,107.4044,107.3221,107.352,18400.0
2015-01-28 13:50:00,143.49,143.53,143.1,143.11,16300.0,107.3445,107.3745,107.0528,107.0603,16300.0
2015-01-28 14:00:00,143.11,143.8,143.11,143.22,31700.0,107.0603,107.5764,107.0603,107.1425,31700.0
2015-01-28 14:10:00,143.17,143.35,142.96,143.31,26600.0,107.1051,107.2398,106.948,107.2099,26600.0
2015-01-28 14:20:00,143.39,143.41,142.75,142.81,17400.0,107.2697,107.2847,106.7909,106.8358,17400.0
2015-01-28 14:30:00,142.78,142.83,142.4,142.65,18400.0,106.8134,106.8508,106.5291,106.7161,18400.0
2015-01-28 14:40:00,142.64,142.94,142.54,142.84,19200.0,106.7086,106.9331,106.6338,106.8583,19200.0
2015-01-28 14:50:00,142.84,143.23,142.79,143.0,15300.0,106.8583,107.15,106.8209,106.978,15300.0
2015-01-28 15:00:00,143.04,143.21,142.84,142.88,19500.0,107.0079,107.1351,106.8583,106.8882,19500.0
2015-01-28 15:10:00,142.87,142.92,142.26,142.29,23700.0,106.8807,106.9181,106.4244,106.4468,23700.0
2015-01-28 15:20:00,142.26,142.42,142.09,142.27,33300.0,106.4244,106.5441,106.2972,106.4318,33300.0
2015-01-28 15:30:00,142.28,142.28,141.66,141.7,58000.0,106.4393,106.4393,105.9755,106.0054,58000.0
2015-01-28 15:40:00,141.72,141.83,141.48,141.62,134900.0,106.0204,106.1027,105.8409,105.9456,134900.0
2015-01-28 15:50:00,141.64,141.79,141.48,141.61,178900.0,105.9605,106.0728,105.8409,105.9381,178900.0
2015-01-29 09:30:00,141.99,142.35,141.29,141.4,56800.0,106.2224,106.4917,105.6987,105.781,56800.0
2015-01-29 09:40:00,141.33,141.4,140.32,140.54,49100.0,105.7286,105.781,104.9731,105.1376,49100.0
2015-01-29 09:50:00,140.68,141.17,140.32,140.93,38900.0,105.2424,105.6089,104.9731,105.4294,38900.0
2015-01-29 10:00:00,140.93,141.1,140.57,140.7,40500.0,105.4294,105.5566,105.1601,105.2573,40500.0
2015-01-29 10:10:00,140.77,141.01,140.51,140.98,26100.0,105.3097,105.4892,105.1152,105.4668,26100.0
2015-01-29 10:20:00,141.01,141.01,140.5,140.87,18300.0,105.4892,105.4892,105.1077,105.3845,18300.0
2015-01-29 10:30:00,140.84,140.92,140.37,140.51,24200.0,105.3621,105.4219,105.0105,105.1152,24200.0
2015-01-29 10:40:00,140.47,140.48,139.89,140.35,48400.0,105.0853,105.0928,104.6514,104.9955,48400.0
2015-01-29 10:50:00,140.4,140.85,140.18,140.68,22700.0,105.0329,105.3696,104.8683,105.2424,22700.0
2015-01-29 11:00:00,140.7,140.79,140.34,140.62,30900.0,105.2573,105.3247,104.988,105.1975,30900.0
2015-01-29 11:10:00,140.63,140.72,140.46,140.46,32300.0,105.205,105.2723,105.0778,105.0778,32300.0
2015-01-29 11:20:00,140.47,140.66,140.31,140.46,26400.0,105.0853,105.2274,104.9656,105.0778,26400.0
2015-01-29 11:30:00,140.53,140.98,140.53,140.95,39100.0,105.1302,105.4668,105.1302,105.4444,39100.0
2015-01-29 11:40:00,140.96,141.2,140.96,141.14,15800.0,105.4518,105.6314,105.4518,105.5865,15800.0
2015-01-29 11:50:00,141.2,141.55,141.07,141.15,16000.0,105.6314,105.8932,105.5341,105.594,16000.0
2015-01-29 12:00:00,141.19,141.44,141.1,141.18,17200.0,105.6239,105.8109,105.5566,105.6164,17200.0
2015-01-29 12:10:00,141.17,141.29,141.02,141.05,12800.0,105.6089,105.6987,105.4967,105.5192,12800.0
2015-01-29 12:20:00,141.05,141.11,140.82,141.1,17900.0,105.5192,105.5641,105.3471,105.5566,17900.0
2015-01-29 12:30:00,141.1,141.27,141.01,141.06,13500.0,105.5566,105.6838,105.4892,105.5267,13500.0
2015-01-29 12:40:00,141.11,141.15,140.74,140.95,14100.0,105.5641,105.594,105.2873,105.4444,14100.0
2015-01-29 12:50:00,140.97,141.15,140.65,141.04,13500.0,105.4593,105.594,105.2199,105.5117,13500.0
2015-01-29 13:00:00,141.04,141.09,140.54,140.57,19100.0,105.5117,105.5491,105.1376,105.1601,19100.0
2015-01-29 13:10:00,140.56,141.05,140.56,140.9,19700.0,105.1526,105.5192,105.1526,105.407,19700.0
2015-01-29 13:20:00,140.94,141.23,140.87,141.12,42500.0,105.4369,105.6538,105.3845,105.5715,42500.0
2015-01-29 13:30:00,141.15,141.24,140.97,141.22,45200.0,105.594,105.6613,105.4593,105.6463,45200.0
2015-01-29 13:40:00,141.24,141.38,141.07,141.34,39300.0,105.6613,105.766,105.5341,105.7361,39300.0
2015-01-29 13:50:00,141.31,141.57,141.23,141.23,44200.0,105.7137,105.9082,105.6538,105.6538,44200.0
2015-01-29 14:00:00,141.23,141.44,141.05,141.36,24500.0,105.6538,105.8109,105.5192,105.7511,24500.0
2015-01-29 14:10:00,141.35,141.47,141.22,141.39,19700.0,105.7436,105.8334,105.6463,105.7735,19700.0
2015-01-29 14:20:00,141.39,141.9,141.37,141.89,19600.0,105.7735,106.1551,105.7586,106.1476,19600.0
2015-01-29 14:30:00,141.92,142.13,141.85,142.12,27000.0,106.17,106.3271,106.1176,106.3196,27000.0
2015-01-29 14:40:00,142.11,142.11,141.76,141.8,26700.0,106.3122,106.3122,106.0503,106.0802,26700.0
2015-01-29 14:50:00,141.8,141.87,141.63,141.75,20300.0,106.0802,106.1326,105.9531,106.0428,20300.0
2015-01-29 15:00:00,141.74,142.07,141.68,142.06,22000.0,106.0354,106.2822,105.9905,106.2747,22000.0
2015-01-29 15:10:00,142.05,142.36,141.77,142.36,48100.0,106.2673,106.4992,106.0578,106.4992,48100.0
2015-01-29 15:20:00,142.36,142.67,142.25,142.55,47600.0,106.4992,106.7311,106.4169,106.6413,47600.0
2015-01-29 15:30:00,142.54,142.78,142.45,142.75,47500.0,106.6338,106.8134,106.5665,106.7909,47500.0
2015-01-29 15:40:00,142.75,142.79,142.46,142.54,53000.0,106.7909,106.8209,106.574,106.6338,53000.0
2015-01-29 15:50:00,142.55,142.7,142.42,142.68,93900.0,106.6413,106.7535,106.5441,106.7386,93900.0
2015-01-30 09:30:00,141.1,141.59,140.27,140.51,64600.0,105.5566,105.9231,104.9357,105.1152,64600.0
2015-01-30 09:40:00,140.6,141.31,140.51,141.2,79900.0,105.1825,105.7137,105.1152,105.6314,79900.0
2015-01-30 09:50:00,141.22,141.61,141.16,141.2,46100.0,105.6463,105.9381,105.6015,105.6314,46100.0
2015-01-30 10:00:00,141.21,141.45,140.94,141.08,75400.0,105.6389,105.8184,105.4369,105.5416,75400.0
2015-01-30 10:10:00,141.13,141.13,140.6,140.6,34500.0,105.579,105.579,105.1825,105.1825,34500.0
2015-01-30 10:20:00,140.64,140.74,140.08,140.08,66000.0,105.2124,105.2873,104.7935,104.7935,66000.0
2015-01-30 10:30:00,140.08,140.14,139.52,139.93,75900.0,104.7935,104.8384,104.3746,104.6813,75900.0
2015-01-30 10:40:00,139.88,140.4,139.83,140.15,25800.0,104.6439,105.0329,104.6065,104.8459,25800.0
2015-01-30 10:50:00,140.16,140.2,139.75,140.16,31800.0,104.8534,104.8833,104.5466,104.8534,31800.0
2015-01-30 11:00:00,140.21,140.39,140.04,140.1,23800.0,104.8908,105.0254,104.7636,104.8085,23800.0
2015-01-30 11:10:00,140.08,140.24,139.95,140.09,33900.0,104.7935,104.9132,104.6963,104.801,33900.0
2015-01-30 11:20:00,140.08,140.38,140.04,140.37,20700.0,104.7935,105.0179,104.7636,105.0105,20700.0
2015-01-30 11:30:00,140.37,140.62,140.26,140.26,15200.0,105.0105,105.1975,104.9282,104.9282,15200.0
2015-01-30 11:40:00,140.33,140.34,139.93,140.03,13200.0,104.9805,104.988,104.6813,104.7561,13200.0
2015-01-30 11:50:00,140.02,140.33,139.86,140.3,25400.0,104.7486,104.9805,104.6289,104.9581,25400.0
2015-01-30 12:00:00,140.29,140.62,140.29,140.45,13700.0,104.9506,105.1975,104.9506,105.0703,13700.0
2015-01-30 12:10:00,140.44,140.74,140.4,140.49,16600.0,105.0628,105.2873,105.0329,105.1002,16600.0
2015-01-30 12:20:00,140.53,140.88,140.5,140.66,26700.0,105.1302,105.392,105.1077,105.2274,26700.0
2015-01-30 12:30:00,140.65,140.7,140.33,140.37,19800.0,105.2199,105.2573,104.9805,105.0105,19800.0
2015-01-30 12:40:00,140.34,140.35,140.14,140.2,12300.0,104.988,104.9955,104.8384,104.8833,12300.0
2015-01-30 12:50:00,140.18,140.32,139.92,140.0,17200.0,104.8683,104.9731,104.6738,104.7337,17200.0
2015-01-30 13:00:00,140.01,140.24,139.93,139.97,24300.0,104.7411,104.9132,104.6813,104.7112,24300.0
2015-01-30 13:10:00,139.96,139.96,139.51,139.59,72400.0,104.7037,104.7037,104.3671,104.4269,72400.0
2015-01-30 13:20:00,139.58,139.95,139.58,139.92,39800.0,104.4195,104.6963,104.4195,104.6738,39800.0
2015-01-30 13:30:00,139.92,140.1,139.89,139.97,38500.0,104.6738,104.8085,104.6514,104.7112,38500.0
2015-01-30 13:40:00,139.98,140.31,139.87,140.3,31400.0,104.7187,104.9656,104.6364,104.9581,31400.0
2015-01-30 13:50:00,140.29,140.52,140.14,140.46,23800.0,104.9506,105.1227,104.8384,105.0778,23800.0
2015-01-30 14:00:00,140.45,140.55,140.27,140.49,33100.0,105.0703,105.1451,104.9357,105.1002,33100.0
2015-01-30 14:10:00,140.49,140.74,140.31,140.69,23500.0,105.1002,105.2873,104.9656,105.2499,23500.0
2015-01-30 14:20:00,140.7,140.83,140.64,140.83,39700.0,105.2573,105.3546,105.2124,105.3546,39700.0
2015-01-30 14:30:00,140.83,140.93,140.52,140.54,33400.0,105.3546,105.4294,105.1227,105.1376,33400.0
2015-01-30 14:40:00,140.54,140.65,140.18,140.28,37000.0,105.1376,105.2199,104.8683,104.9431,37000.0
2015-01-30 14:50:00,140.28,140.28,139.89,140.06,29500.0,104.9431,104.9431,104.6514,104.7786,29500.0
2015-01-30 15:00:00,140.07,140.23,139.73,139.81,46700.0,104.786,104.9057,104.5317,104.5915,46700.0
2015-01-30 15:10:00,139.81,140.3,139.81,139.9,94300.0,104.5915,104.9581,104.5915,104.6589,94300.0
2015-01-30 15:20:00,139.9,140.25,139.64,140.17,64400.0,104.6589,104.9207,104.4644,104.8608,64400.0
2015-01-30 15:30:00,140.18,140.3,139.85,139.96,76900.0,104.8683,104.9581,104.6215,104.7037,76900.0
2015-01-30 15:40:00,139.96,140.01,139.57,139.85,163300.0,104.7037,104.7411,104.412,104.6215,163300.0
2015-01-30 15:50:00,139.82,139.82,139.31,139.44,201800.0,104.599,104.599,104.2175,104.3147,201800.0
2015-02-02 09:30:00,139.86,141.02,139.58,140.02,77600.0,104.6289,105.4967,104.4195,104.7486,77600.0
2015-02-02 09:40:00,140.04,140.17,139.66,140.0,41300.0,104.7636,104.8608,104.4793,104.7337,41300.0
2015-02-02 09:50:00,140.0,140.15,139.84,139.98,34300.0,104.7337,104.8459,104.614,104.7187,34300.0
2015-02-02 10:00:00,139.9,139.98,139.01,139.19,88200.0,104.6589,104.7187,103.9931,104.1277,88200.0
2015-02-02 10:10:00,139.13,139.32,138.9,139.1,39300.0,104.0828,104.225,103.9108,104.0604,39300.0
2015-02-02 10:20:00,139.1,139.78,139.05,139.62,49100.0,104.0604,104.5691,104.023,104.4494,49100.0
2015-02-02 10:30:00,139.66,139.76,139.14,139.47,26500.0,104.4793,104.5541,104.0903,104.3372,26500.0
2015-02-02 10:40:00,139.57,139.94,139.57,139.68,22200.0,104.412,104.6888,104.412,104.4943,22200.0
2015-02-02 10:50:00,139.66,140.01,139.57,139.86,29000.0,104.4793,104.7411,104.412,104.6289,29000.0
2015-02-02 11:00:00,139.81,140.17,139.79,140.06,38000.0,104.5915,104.8608,104.5766,104.7786,38000.0
2015-02-02 11:10:00,140.07,140.4,140.07,140.37,114200.0,104.786,105.0329,104.786,105.0105,114200.0
2015-02-02 11:20:00,140.34,140.69,140.29,140.69,35400.0,104.988,105.2499,104.9506,105.2499,35400.0
2015-02-02 11:30:00,140.69,141.11,140.64,140.99,27000.0,105.2499,105.5641,105.2124,105.4743,27000.0
2015-02-02 11:40:00,140.92,141.19,140.81,141.11,14300.0,105.4219,105.6239,105.3396,105.5641,14300.0
2015-02-02 11:50:00,141.09,141.19,140.96,141.0,11000.0,105.5491,105.6239,105.4518,105.4818,11000.0
2015-02-02 12:00:00,141.1,141.1,140.76,140.86,9900.0,105.5566,105.5566,105.3022,105.377,9900.0
2015-02-02 12:10:00,140.81,140.98,140.69,140.96,7900.0,105.3396,105.4668,105.2499,105.4518,7900.0
2015-02-02 12:20:00,140.98,141.01,140.69,140.78,5500.0,105.4668,105.4892,105.2499,105.3172,5500.0
2015-02-02 12:30:00,140.81,140.85,140.64,140.78,8200.0,105.3396,105.3696,105.2124,105.3172,8200.0
2015-02-02 12:40:00,140.84,141.01,140.58,140.66,9500.0,105.3621,105.4892,105.1676,105.2274,9500.0
2015-02-02 12:50:00,140.64,140.71,140.41,140.45,8100.0,105.2124,105.2648,105.0404,105.0703,8100.0
2015-02-02 13:00:00,140.44,140.44,140.17,140.34,9200.0,105.0628,105.0628,104.8608,104.988,9200.0
2015-02-02 13:10:00,140.38,140.69,140.38,140.54,16200.0,105.0179,105.2499,105.0179,105.1376,16200.0
2015-02-02 13:20:00,140.58,140.99,140.56,140.99,18000.0,105.1676,105.4743,105.1526,105.4743,18000.0
2015-02-02 13:30:00,141.0,141.12,140.6,140.6,12700.0,105.4818,105.5715,105.1825,105.1825,12700.0
2015-02-02 13:40:00,140.61,140.72,140.42,140.49,13100.0,105.19,105.2723,105.0479,105.1002,13100.0
2015-02-02 13:50:00,140.53,140.78,140.45,140.5,12300.0,105.1302,105.3172,105.0703,105.1077,12300.0
2015-02-02 14:00:00,140.5,141.1,140.5,140.95,22600.0,105.1077,105.5566,105.1077,105.4444,22600.0
2015-02-02 14:10:00,140.99,141.35,140.85,141.31,20700.0,105.4743,105.7436,105.3696,105.7137,20700.0
2015-02-02 14:20:00,141.44,141.59,141.32,141.54,20500.0,105.8109,105.9231,105.7212,105.8857,20500.0
2015-02-02 14:30:00,141.55,141.59,141.24,141.34,16700.0,105.8932,105.9231,105.6613,105.7361,16700.0
2015-02-02 14:40:00,141.34,141.39,141.05,141.12,14100.0,105.7361,105.7735,105.5192,105.5715,14100.0
2015-02-02 14:50:00,141.14,141.6,141.14,141.45,26900.0,105.5865,105.9306,105.5865,105.8184,26900.0
2015-02-02 15:00:00,141.42,141.7,141.35,141.7,27400.0,105.796,106.0054,105.7436,106.0054,27400.0
2015-02-02 15:10:00,141.7,142.21,141.67,142.09,56700.0,106.0054,106.387,105.983,106.2972,56700.0
2015-02-02 15:20:00,142.12,142.38,142.1,142.25,37400.0,106.3196,106.5141,106.3047,106.4169,37400.0
2015-02-02 15:30:00,142.23,142.92,142.14,142.89,63500.0,106.4019,106.9181,106.3346,106.8957,63500.0
2015-02-02 15:40:00,142.93,143.34,142.87,142.94,121100.0,106.9256,107.2323,106.8807,106.9331,121100.0
2015-02-02 15:50:00,142.97,143.03,142.74,142.98,158300.0,106.9555,107.0004,106.7835,106.963,158300.0
2015-02-03 09:30:00,143.75,144.67,143.74,144.2,106800.0,107.539,108.2273,107.5316,107.8757,106800.0
2015-02-03 09:40:00,144.16,145.2,144.12,144.77,120400.0,107.8458,108.6238,107.8158,108.3021,120400.0
2015-02-03 09:50:00,144.87,145.38,144.74,144.84,66500.0,108.3769,108.7584,108.2796,108.3545,66500.0
2015-02-03 10:00:00,144.74,145.27,144.54,145.03,71300.0,108.2796,108.6761,108.13,108.4966,71300.0
2015-02-03 10:10:00,145.08,145.49,144.95,145.35,67100.0,108.534,108.8407,108.4368,108.736,67100.0
2015-02-03 10:20:00,145.4,145.49,144.89,145.36,29700.0,108.7734,108.8407,108.3919,108.7435,29700.0
2015-02-03 10:30:00,145.42,145.42,144.92,145.22,37800.0,108.7884,108.7884,108.4143,108.6387,37800.0
2015-02-03 10:40:00,145.18,145.44,144.94,145.04,26800.0,108.6088,108.8033,108.4293,108.5041,26800.0
2015-02-03 10:50:00,145.03,145.19,144.62,144.63,30000.0,108.4966,108.6163,108.1899,108.1974,30000.0
2015-02-03 11:00:00,144.62,144.64,144.17,144.31,29100.0,108.1899,108.2048,107.8532,107.958,29100.0
2015-02-03 11:10:00,144.32,144.64,144.22,144.6,19700.0,107.9654,108.2048,107.8906,108.1749,19700.0
2015-02-03 11:20:00,144.66,144.97,144.63,144.74,12400.0,108.2198,108.4517,108.1974,108.2796,12400.0
2015-02-03 11:30:00,144.78,145.03,144.7,144.84,21300.0,108.3096,108.4966,108.2497,108.3545,21300.0
2015-02-03 11:40:00,144.83,144.87,144.39,144.63,19000.0,108.347,108.3769,108.0178,108.1974,19000.0
2015-02-03 11:50:00,144.67,144.78,144.38,144.5,13100.0,108.2273,108.3096,108.0103,108.1001,13100.0
2015-02-03 12:00:00,144.48,144.67,144.23,144.54,19700.0,108.0851,108.2273,107.8981,108.13,19700.0
2015-02-03 12:10:00,144.57,144.79,144.53,144.74,14600.0,108.1525,108.3171,108.1225,108.2796,14600.0
2015-02-03 12:20:00,144.77,144.88,144.62,144.73,14300.0,108.3021,108.3844,108.1899,108.2722,14300.0
2015-02-03 12:30:00,144.69,144.81,144.52,144.63,13100.0,108.2422,108.332,108.1151,108.1974,13100.0
2015-02-03 12:40:00,144.71,144.86,144.62,144.82,12800.0,108.2572,108.3694,108.1899,108.3395,12800.0
2015-02-03 12:50:00,144.83,145.06,144.75,144.91,41800.0,108.347,108.519,108.2871,108.4068,41800.0
2015-02-03 13:00:00,144.87,144.94,144.69,144.81,46500.0,108.3769,108.4293,108.2422,108.332,46500.0
2015-02-03 13:10:00,144.8,145.07,144.7,144.96,10100.0,108.3245,108.5265,108.2497,108.4442,10100.0
2015-02-03 13:20:00,144.96,145.21,144.95,145.05,21900.0,108.4442,108.6313,108.4368,108.5116,21900.0
2015-02-03 13:30:00,145.06,145.3,145.06,145.2,34500.0,108.519,108.6986,108.519,108.6238,34500.0
2015-02-03 13:40:00,145.15,145.21,145.0,145.01,47700.0,108.5864,108.6313,108.4742,108.4816,47700.0
2015-02-03 13:50:00,145.03,145.43,145.01,145.41,21200.0,108.4966,108.7958,108.4816,108.7809,21200.0
2015-02-03 14:00:00,145.43,145.58,145.25,145.32,35500.0,108.7958,108.9081,108.6612,108.7135,35500.0
2015-02-03 14:10:00,145.3,145.39,145.22,145.24,22200.0,108.6986,108.7659,108.6387,108.6537,22200.0
2015-02-03 14:20:00,145.25,145.27,144.91,144.96,23200.0,108.6612,108.6761,108.4068,108.4442,23200.0
2015-02-03 14:30:00,144.99,145.11,144.84,144.96,21900.0,108.4667,108.5564,108.3545,108.4442,21900.0
2015-02-03 14:40:00,144.97,145.0,144.84,144.92,20600.0,108.4517,108.4742,108.3545,108.4143,20600.0
2015-02-03 14:50:00,144.92,145.14,144.87,145.14,46000.0,108.4143,108.5789,108.3769,108.5789,46000.0
2015-02-03 15:00:00,145.16,145.5,145.15,145.49,40300.0,108.5939,108.8482,108.5864,108.8407,40300.0
2015-02-03 15:10:00,145.47,145.48,145.21,145.3,37700.0,108.8258,108.8332,108.6313,108.6986,37700.0
2015-02-03 15:20:00,145.27,145.54,145.27,145.44,40000.0,108.6761,108.8781,108.6761,108.8033,40000.0
2015-02-03 15:30:00,145.45,145.51,145.22,145.43,65300.0,108.8108,108.8557,108.6387,108.7958,65300.0
2015-02-03 15:40:00,145.43,145.53,145.29,145.38,83800.0,108.7958,108.8706,108.6911,108.7584,83800.0
2015-02-03 15:50:00,145.38,145.59,145.26,145.41,161300.0,108.7584,108.9155,108.6687,108.7809,161300.0
2015-02-04 09:30:00,145.05,145.43,144.37,144.83,71200.0,108.5116,108.7958,108.0029,108.347,71200.0
2015-02-04 09:40:00,144.84,145.0,143.95,144.37,73600.0,108.3545,108.4742,107.6887,108.0029,73600.0
2015-02-04 09:50:00,144.37,144.55,143.98,144.3,58900.0,108.0029,108.1375,107.7111,107.9505,58900.0
2015-02-04 10:00:00,144.33,144.89,144.32,144.73,45400.0,107.9729,108.3919,107.9654,108.2722,45400.0
2015-02-04 10:10:00,144.66,145.02,144.56,144.84,26100.0,108.2198,108.4891,108.145,108.3545,26100.0
2015-02-04 10:20:00,144.83,144.87,144.08,144.23,44600.0,108.347,108.3769,107.7859,107.8981,44600.0
2015-02-04 10:30:00,144.18,145.04,143.99,144.96,51200.0,107.8607,108.5041,107.7186,108.4442,51200.0
2015-02-04 10:40:00,144.96,145.19,144.71,144.93,14200.0,108.4442,108.6163,108.2572,108.4218,14200.0
2015-02-04 10:50:00,144.96,145.13,144.79,145.0,24300.0,108.4442,108.5714,108.3171,108.4742,24300.0
2015-02-04 11:00:00,144.99,145.04,144.68,145.02,14000.0,108.4667,108.5041,108.2348,108.4891,14000.0
2015-02-04 11:10:00,144.97,144.97,144.21,144.24,22900.0,108.4517,108.4517,107.8832,107.9056,22900.0
2015-02-04 11:20:00,144.19,144.46,144.19,144.45,8600.0,107.8682,108.0702,107.8682,108.0627,8600.0
2015-02-04 11:30:00,144.46,144.81,144.42,144.6,27000.0,108.0702,108.332,108.0403,108.1749,27000.0
2015-02-04 11:40:00,144.6,144.91,144.55,144.82,17800.0,108.1749,108.4068,108.1375,108.3395,17800.0
2015-02-04 11:50:00,144.8,144.85,144.7,144.82,15400.0,108.3245,108.3619,108.2497,108.3395,15400.0
2015-02-04 12:00:00,144.8,144.97,144.75,144.95,15500.0,108.3245,108.4517,108.2871,108.4368,15500.0
2015-02-04 12:10:00,144.97,144.99,144.74,144.81,12900.0,108.4517,108.4667,108.2796,108.332,12900.0
2015-02-04 12:20:00,144.86,144.92,144.67,144.7,23200.0,108.3694,108.4143,108.2273,108.2497,23200.0
2015-02-04 12:30:00,144.68,144.92,144.67,144.87,22000.0,108.2348,108.4143,108.2273,108.3769,22000.0
2015-02-04 12:40:00,144.86,144.92,144.32,144.35,36700.0,108.3694,108.4143,107.9654,107.9879,36700.0
2015-02-04 12:50:00,144.4,144.49,144.05,144.23,19900.0,108.0253,108.0926,107.7635,107.8981,19900.0
2015-02-04 13:00:00,144.28,144.5,144.15,144.47,23100.0,107.9355,108.1001,107.8383,108.0777,23100.0
2015-02-04 13:10:00,144.42,144.5,144.2,144.35,6700.0,108.0403,108.1001,107.8757,107.9879,6700.0
2015-02-04 13:20:00,144.29,144.29,144.01,144.23,23300.0,107.943,107.943,107.7335,107.8981,23300.0
2015-02-04 13:30:00,144.27,144.47,144.06,144.38,28600.0,107.928,108.0777,107.7709,108.0103,28600.0
2015-02-04 13:40:00,144.39,144.6,144.28,144.41,9400.0,108.0178,108.1749,107.9355,108.0328,9400.0
2015-02-04 13:50:00,144.37,144.5,144.27,144.39,16500.0,108.0029,108.1001,107.928,108.0178,16500.0
2015-02-04 14:00:00,144.43,144.87,144.41,144.7,17100.0,108.0477,108.3769,108.0328,108.2497,17100.0
2015-02-04 14:10:00,144.69,144.7,144.25,144.27,16000.0,108.2422,108.2497,107.9131,107.928,16000.0
2015-02-04 14:20:00,144.28,144.46,144.16,144.22,25900.0,107.9355,108.0702,107.8458,107.8906,25900.0
2015-02-04 14:30:00,144.31,144.38,144.18,144.35,32900.0,107.958,108.0103,107.8607,107.9879,32900.0
2015-02-04 14:40:00,144.34,144.39,143.95,144.03,103300.0,107.9804,108.0178,107.6887,107.7485,103300.0
2015-02-04 14:50:00,144.06,144.13,143.98,144.07,43700.0,107.7709,107.8233,107.7111,107.7784,43700.0
2015-02-04 15:00:00,144.05,144.43,144.0,144.43,58500.0,107.7635,108.0477,107.7261,108.0477,58500.0
2015-02-04 15:10:00,144.45,144.87,144.41,144.7,69900.0,108.0627,108.3769,108.0328,108.2497,69900.0
2015-02-04 15:20:00,144.7,145.16,144.69,145.1,61900.0,108.2497,108.5939,108.2422,108.549,61900.0
2015-02-04 15:30:00,145.11,145.25,144.5,144.52,112000.0,108.5564,108.6612,108.1001,108.1151,112000.0
2015-02-04 15:40:00,144.5,144.55,143.57,143.9,106600.0,108.1001,108.1375,107.4044,107.6512,106600.0
2015-02-04 15:50:00,143.9,144.17,143.63,144.16,177400.0,107.6512,107.8532,107.4493,107.8458,177400.0
2015-02-05 09:30:00,138.41,139.88,137.32,137.44,484800.0,103.5442,104.6439,102.7288,102.8185,484800.0
2015-02-05 09:40:00,137.49,137.49,135.35,135.68,289600.0,102.8559,102.8559,101.255,101.5019,289600.0
2015-02-05 09:50:00,135.68,137.59,135.6,136.93,203100.0,101.5019,102.9308,101.442,102.437,203100.0
2015-02-05 10:00:00,136.95,138.22,136.89,137.64,298200.0,102.452,103.4021,102.4071,102.9682,298200.0
2015-02-05 10:10:00,137.61,137.64,136.33,136.51,179800.0,102.9457,102.9682,101.9881,102.1228,179800.0
2015-02-05 10:20:00,136.49,137.27,136.14,137.13,102100.0,102.1078,102.6914,101.846,102.5866,102100.0
2015-02-05 10:30:00,137.06,137.68,136.88,137.48,93300.0,102.5343,102.9981,102.3996,102.8485,93300.0
2015-02-05 10:40:00,137.5,137.74,136.94,136.95,99800.0,102.8634,103.043,102.4445,102.452,99800.0
2015-02-05 10:50:00,136.95,137.18,136.5,136.59,114400.0,102.452,102.624,102.1153,102.1827,114400.0
2015-02-05 11:00:00,136.57,137.03,136.56,136.96,59900.0,102.1677,102.5118,102.1602,102.4595,59900.0
2015-02-05 11:10:00,136.97,137.2,136.8,136.91,79100.0,102.4669,102.639,102.3398,102.422,79100.0
2015-02-05 11:20:00,136.93,137.35,136.71,137.15,42700.0,102.437,102.7512,102.2724,102.6016,42700.0
2015-02-05 11:30:00,137.2,137.65,137.15,137.34,73100.0,102.639,102.9756,102.6016,102.7437,73100.0
2015-02-05 11:40:00,137.31,137.46,137.21,137.23,38700.0,102.7213,102.8335,102.6465,102.6614,38700.0
2015-02-05 11:50:00,137.21,137.39,136.94,137.26,40500.0,102.6465,102.7811,102.4445,102.6839,40500.0
2015-02-05 12:00:00,137.25,137.35,137.18,137.31,45800.0,102.6764,102.7512,102.624,102.7213,45800.0
2015-02-05 12:10:00,137.32,137.34,137.02,137.06,41400.0,102.7288,102.7437,102.5043,102.5343,41400.0
2015-02-05 12:20:00,137.05,137.34,137.0,137.34,44900.0,102.5268,102.7437,102.4894,102.7437,44900.0
2015-02-05 12:30:00,137.33,137.33,137.0,137.08,115600.0,102.7362,102.7362,102.4894,102.5492,115600.0
2015-02-05 12:40:00,137.07,138.05,137.04,137.83,61100.0,102.5417,103.2749,102.5193,103.1103,61100.0
2015-02-05 12:50:00,137.88,138.1,137.8,138.1,50100.0,103.1477,103.3123,103.0879,103.3123,50100.0
2015-02-05 13:00:00,138.07,138.25,137.8,138.14,55300.0,103.2898,103.4245,103.0879,103.3422,55300.0
2015-02-05 13:10:00,138.12,138.66,138.11,138.15,37200.0,103.3272,103.7312,103.3198,103.3497,37200.0
2015-02-05 13:20:00,138.18,138.26,137.71,137.71,30500.0,103.3721,103.432,103.0205,103.0205,30500.0
2015-02-05 13:30:00,137.7,137.77,137.57,137.74,25400.0,103.013,103.0654,102.9158,103.043,25400.0
2015-02-05 13:40:00,137.74,138.14,137.7,138.11,21300.0,103.043,103.3422,103.013,103.3198,21300.0
2015-02-05 13:50:00,138.15,138.23,138.07,138.07,35800.0,103.3497,103.4095,103.2898,103.2898,35800.0
2015-02-05 14:00:00,138.09,138.26,138.01,138.16,46100.0,103.3048,103.432,103.245,103.3572,46100.0
2015-02-05 14:10:00,138.17,138.3,137.78,137.93,38300.0,103.3646,103.4619,103.0729,103.1851,38300.0
2015-02-05 14:20:00,137.91,137.91,137.31,137.54,44500.0,103.1701,103.1701,102.7213,102.8933,44500.0
2015-02-05 14:30:00,137.57,137.92,137.54,137.87,41000.0,102.9158,103.1776,102.8933,103.1402,41000.0
2015-02-05 14:40:00,137.91,137.96,137.64,137.78,53800.0,103.1701,103.2075,102.9682,103.0729,53800.0
2015-02-05 14:50:00,137.8,137.85,137.3,137.4,55500.0,103.0879,103.1253,102.7138,102.7886,55500.0
2015-02-05 15:00:00,137.39,137.77,137.38,137.74,51700.0,102.7811,103.0654,102.7737,103.043,51700.0
2015-02-05 15:10:00,137.76,138.15,137.75,138.09,49300.0,103.0579,103.3497,103.0504,103.3048,49300.0
2015-02-05 15:20:00,138.11,138.3,138.09,138.24,70800.0,103.3198,103.4619,103.3048,103.417,70800.0
2015-02-05 15:30:00,138.26,138.26,137.9,138.12,82900.0,103.432,103.432,103.1627,103.3272,82900.0
2015-02-05 15:40:00,138.14,138.18,137.92,137.92,123600.0,103.3422,103.3721,103.1776,103.1776,123600.0
2015-02-05 15:50:00,137.91,138.1,137.83,138.07,211500.0,103.1701,103.3123,103.1103,103.2898,211500.0
2015-02-06 09:30:00,138.21,138.27,137.59,138.18,113100.0,103.3946,103.4395,102.9308,103.3721,113100.0
2015-02-06 09:40:00,138.25,138.25,137.67,138.14,95800.0,103.4245,103.4245,102.9906,103.3422,95800.0
2015-02-06 09:50:00,138.09,138.39,137.94,138.35,78600.0,103.3048,103.5292,103.1926,103.4993,78600.0
2015-02-06 10:00:00,138.35,138.4,138.08,138.28,66900.0,103.4993,103.5367,103.2973,103.4469,66900.0
2015-02-06 10:10:00,138.23,138.34,138.02,138.13,61200.0,103.4095,103.4918,103.2524,103.3347,61200.0
2015-02-06 10:20:00,138.1,138.11,137.71,137.83,63800.0,103.3123,103.3198,103.0205,103.1103,63800.0
2015-02-06 10:30:00,137.81,137.92,137.69,137.85,70400.0,103.0953,103.1776,103.0056,103.1253,70400.0
2015-02-06 10:40:00,137.84,137.98,137.67,137.71,61500.0,103.1178,103.2225,102.9906,103.0205,61500.0
2015-02-06 10:50:00,137.71,137.72,137.33,137.37,59200.0,103.0205,103.028,102.7362,102.7662,59200.0
2015-02-06 11:00:00,137.34,137.51,137.16,137.51,52000.0,102.7437,102.8709,102.6091,102.8709,52000.0
2015-02-06 11:10:00,137.51,137.58,137.43,137.48,36100.0,102.8709,102.9233,102.8111,102.8485,36100.0
2015-02-06 11:20:00,137.45,137.6,137.43,137.5,34700.0,102.826,102.9382,102.8111,102.8634,34700.0
2015-02-06 11:30:00,137.52,137.55,137.43,137.45,48100.0,102.8784,102.9008,102.8111,102.826,48100.0
2015-02-06 11:40:00,137.45,137.48,137.29,137.48,30500.0,102.826,102.8485,102.7063,102.8485,30500.0
2015-02-06 11:50:00,137.46,137.55,137.22,137.26,26400.0,102.8335,102.9008,102.654,102.6839,26400.0
2015-02-06 12:00:00,137.29,137.36,137.22,137.26,22600.0,102.7063,102.7587,102.654,102.6839,22600.0
2015-02-06 12:10:00,137.25,137.27,137.07,137.17,36700.0,102.6764,102.6914,102.5417,102.6166,36700.0
2015-02-06 12:20:00,137.16,137.54,137.16,137.45,29400.0,102.6091,102.8933,102.6091,102.826,29400.0
2015-02-06 12:30:00,137.48,137.64,137.45,137.48,30200.0,102.8485,102.9682,102.826,102.8485,30200.0
2015-02-06 12:40:00,137.46,137.6,137.03,137.37,40100.0,102.8335,102.9382,102.5118,102.7662,40100.0
2015-02-06 12:50:00,137.37,137.45,137.16,137.35,22900.0,102.7662,102.826,102.6091,102.7512,22900.0
2015-02-06 13:00:00,137.41,137.52,137.17,137.24,36900.0,102.7961,102.8784,102.6166,102.6689,36900.0
2015-02-06 13:10:00,137.24,137.25,136.83,136.93,60100.0,102.6689,102.6764,102.3622,102.437,60100.0
2015-02-06 13:20:00,136.95,137.0,136.65,136.77,34600.0,102.452,102.4894,102.2275,102.3173,34600.0
2015-02-06 13:30:00,136.78,136.96,136.71,136.93,37800.0,102.3248,102.4595,102.2724,102.437,37800.0
2015-02-06 13:40:00,136.95,137.0,136.84,136.87,26900.0,102.452,102.4894,102.3697,102.3921,26900.0
2015-02-06 13:50:00,136.89,137.0,136.63,136.69,80200.0,102.4071,102.4894,102.2126,102.2575,80200.0
2015-02-06 14:00:00,136.68,136.69,136.45,136.5,60100.0,102.25,102.2575,102.0779,102.1153,60100.0
2015-02-06 14:10:00,136.5,136.63,136.42,136.62,30600.0,102.1153,102.2126,102.0555,102.2051,30600.0
2015-02-06 14:20:00,136.62,136.73,136.56,136.72,45600.0,102.2051,102.2874,102.1602,102.2799,45600.0
2015-02-06 14:30:00,136.76,136.83,136.59,136.59,54200.0,102.3098,102.3622,102.1827,102.1827,54200.0
2015-02-06 14:40:00,136.62,136.7,136.48,136.49,42300.0,102.2051,102.2649,102.1004,102.1078,42300.0
2015-02-06 14:50:00,136.47,136.5,136.26,136.26,31300.0,102.0929,102.1153,101.9358,101.9358,31300.0
2015-02-06 15:00:00,136.26,136.26,135.96,136.08,52100.0,101.9358,101.9358,101.7114,101.8011,52100.0
2015-02-06 15:10:00,136.04,136.23,135.84,135.9,79300.0,101.7712,101.9133,101.6216,101.6665,79300.0
2015-02-06 15:20:00,135.89,136.05,135.77,135.77,60600.0,101.659,101.7787,101.5692,101.5692,60600.0
2015-02-06 15:30:00,135.75,135.82,135.56,135.75,154600.0,101.5543,101.6066,101.4121,101.5543,154600.0
2015-02-06 15:40:00,135.77,136.0,135.74,135.95,271400.0,101.5692,101.7413,101.5468,101.7039,271400.0
2015-02-06 15:50:00,135.95,135.96,135.7,135.8,252500.0,101.7039,101.7114,101.5168,101.5917,252500.0
2015-02-09 09:30:00,135.09,136.35,134.41,134.9,192800.0,101.0605,102.0031,100.5518,100.9184,192800.0
2015-02-09 09:40:00,134.83,135.1,134.24,134.38,97700.0,100.866,101.068,100.4246,100.5294,97700.0
2015-02-09 09:50:00,134.44,135.12,134.41,135.02,70900.0,100.5742,101.083,100.5518,101.0081,70900.0
2015-02-09 10:00:00,135.02,135.15,134.89,135.11,62300.0,101.0081,101.1054,100.9109,101.0755,62300.0
2015-02-09 10:10:00,135.15,135.18,134.9,135.08,54600.0,101.1054,101.1278,100.9184,101.053,54600.0
2015-02-09 10:20:00,135.08,135.09,134.87,134.98,59300.0,101.053,101.0605,100.8959,100.9782,59300.0
2015-02-09 10:30:00,134.97,135.0,134.53,134.54,65600.0,100.9707,100.9932,100.6416,100.6491,65600.0
2015-02-09 10:40:00,134.53,134.54,134.07,134.18,70200.0,100.6416,100.6491,100.2974,100.3797,70200.0
2015-02-09 10:50:00,134.16,134.39,134.09,134.17,74700.0,100.3648,100.5368,100.3124,100.3723,74700.0
2015-02-09 11:00:00,134.18,134.81,134.18,134.81,97700.0,100.3797,100.851,100.3797,100.851,97700.0
2015-02-09 11:10:00,134.81,135.18,134.79,135.0,88300.0,100.851,101.1278,100.8361,100.9932,88300.0
2015-02-09 11:20:00,135.01,135.06,134.86,135.04,79300.0,101.0007,101.0381,100.8884,101.0231,79300.0
2015-02-09 11:30:00,135.05,135.1,134.98,135.08,44300.0,101.0306,101.068,100.9782,101.053,44300.0
2015-02-09 11:40:00,135.08,135.1,134.96,135.0,44600.0,101.053,101.068,100.9633,100.9932,44600.0
2015-02-09 11:50:00,135.02,135.33,134.95,135.2,55000.0,101.0081,101.2401,100.9558,101.1428,55000.0
2015-02-09 12:00:00,135.21,135.21,134.97,135.09,52500.0,101.1503,101.1503,100.9707,101.0605,52500.0
2015-02-09 12:10:00,135.09,135.15,134.95,134.98,34800.0,101.0605,101.1054,100.9558,100.9782,34800.0
2015-02-09 12:20:00,134.98,135.1,134.95,135.08,34600.0,100.9782,101.068,100.9558,101.053,34600.0
2015-02-09 12:30:00,135.1,135.1,134.96,135.01,26100.0,101.068,101.068,100.9633,101.0007,26100.0
2015-02-09 12:40:00,135.02,135.05,134.95,135.01,27600.0,101.0081,101.0306,100.9558,101.0007,27600.0
2015-02-09 12:50:00,135.02,135.1,134.95,135.03,29100.0,101.0081,101.068,100.9558,101.0156,29100.0
2015-02-09 13:00:00,135.02,135.12,134.96,135.03,32800.0,101.0081,101.083,100.9633,101.0156,32800.0
2015-02-09 13:10:00,135.04,135.08,134.93,134.99,42000.0,101.0231,101.053,100.9408,100.9857,42000.0
2015-02-09 13:20:00,134.97,135.01,134.89,134.95,50500.0,100.9707,101.0007,100.9109,100.9558,50500.0
2015-02-09 13:30:00,134.95,134.95,134.69,134.7,50200.0,100.9558,100.9558,100.7613,100.7687,50200.0
2015-02-09 13:40:00,134.7,134.9,134.7,134.84,35200.0,100.7687,100.9184,100.7687,100.8735,35200.0
2015-02-09 13:50:00,134.88,134.89,134.73,134.82,36800.0,100.9034,100.9109,100.7912,100.8585,36800.0
2015-02-09 14:00:00,134.84,134.85,134.72,134.77,44700.0,100.8735,100.881,100.7837,100.8211,44700.0
2015-02-09 14:10:00,134.77,134.78,134.62,134.66,43100.0,100.8211,100.8286,100.7089,100.7388,43100.0
2015-02-09 14:20:00,134.67,134.78,134.66,134.73,57800.0,100.7463,100.8286,100.7388,100.7912,57800.0
2015-02-09 14:30:00,134.74,134.9,134.66,134.86,68300.0,100.7987,100.9184,100.7388,100.8884,68300.0
2015-02-09 14:40:00,134.86,134.9,134.72,134.77,51100.0,100.8884,100.9184,100.7837,100.8211,51100.0
2015-02-09 14:50:00,134.78,134.84,134.72,134.78,70400.0,100.8286,100.8735,100.7837,100.8286,70400.0
2015-02-09 15:00:00,134.78,134.79,134.42,134.49,57200.0,100.8286,100.8361,100.5593,100.6116,57200.0
2015-02-09 15:10:00,134.51,134.73,134.41,134.41,65700.0,100.6266,100.7912,100.5518,100.5518,65700.0
2015-02-09 15:20:00,134.41,134.68,134.39,134.54,83000.0,100.5518,100.7538,100.5368,100.6491,83000.0
2015-02-09 15:30:00,134.55,134.56,134.18,134.36,123800.0,100.6565,100.664,100.3797,100.5144,123800.0
2015-02-09 15:40:00,134.39,134.55,134.39,134.46,153300.0,100.5368,100.6565,100.5368,100.5892,153300.0
2015-02-09 15:50:00,134.46,134.59,134.39,134.39,249000.0,100.5892,100.6865,100.5368,100.5368,249000.0
2015-02-10 09:30:00,134.9,135.03,134.02,134.34,109400.0,100.9184,101.0156,100.26,100.4994,109400.0
2015-02-10 09:40:00,134.18,134.31,133.7,133.75,51900.0,100.3797,100.477,100.0207,100.0581,51900.0
2015-02-10 09:50:00,133.75,133.98,133.5,133.77,70200.0,100.0581,100.2301,99.871,100.073,70200.0
2015-02-10 10:00:00,133.74,134.21,133.74,134.16,55500.0,100.0506,100.4022,100.0506,100.3648,55500.0
2015-02-10 10:10:00,134.15,134.22,134.0,134.02,75400.0,100.3573,100.4097,100.2451,100.26,75400.0
2015-02-10 10:20:00,134.03,134.05,133.74,133.86,41100.0,100.2675,100.2825,100.0506,100.1403,41100.0
2015-02-10 10:30:00,133.86,134.21,133.77,134.19,69800.0,100.1403,100.4022,100.073,100.3872,69800.0
2015-02-10 10:40:00,134.18,134.29,133.84,133.88,43200.0,100.3797,100.462,100.1254,100.1553,43200.0
2015-02-10 10:50:00,133.84,134.28,133.84,134.28,25300.0,100.1254,100.4545,100.1254,100.4545,25300.0
2015-02-10 11:00:00,134.27,134.5,134.14,134.47,38200.0,100.4471,100.6191,100.3498,100.5967,38200.0
2015-02-10 11:10:00,134.45,134.51,134.31,134.49,30800.0,100.5817,100.6266,100.477,100.6116,30800.0
2015-02-10 11:20:00,134.46,134.5,134.32,134.44,22700.0,100.5892,100.6191,100.4845,100.5742,22700.0
2015-02-10 11:30:00,134.41,134.6,134.39,134.59,34400.0,100.5518,100.6939,100.5368,100.6865,34400.0
2015-02-10 11:40:00,134.57,134.6,134.44,134.57,30400.0,100.6715,100.6939,100.5742,100.6715,30400.0
2015-02-10 11:50:00,134.57,134.61,134.49,134.55,31300.0,100.6715,100.7014,100.6116,100.6565,31300.0
2015-02-10 12:00:00,134.58,134.62,134.49,134.6,32300.0,100.679,100.7089,100.6116,100.6939,32300.0
2015-02-10 12:10:00,134.61,134.81,134.53,134.8,25700.0,100.7014,100.851,100.6416,100.8436,25700.0
2015-02-10 12:20:00,134.8,134.88,134.78,134.78,12500.0,100.8436,100.9034,100.8286,100.8286,12500.0
2015-02-10 12:30:00,134.79,134.82,134.7,134.82,17400.0,100.8361,100.8585,100.7687,100.8585,17400.0
2015-02-10 12:40:00,134.83,134.85,134.67,134.68,9900.0,100.866,100.881,100.7463,100.7538,9900.0
2015-02-10 12:50:00,134.68,134.69,134.48,134.54,25900.0,100.7538,100.7613,100.6042,100.6491,25900.0
2015-02-10 13:00:00,134.52,134.72,134.52,134.65,18900.0,100.6341,100.7837,100.6341,100.7313,18900.0
2015-02-10 13:10:00,134.64,134.73,134.54,134.6,25000.0,100.7239,100.7912,100.6491,100.6939,25000.0
2015-02-10 13:20:00,134.59,134.6,134.4,134.49,9600.0,100.6865,100.6939,100.5443,100.6116,9600.0
2015-02-10 13:30:00,134.44,134.6,134.38,134.59,15800.0,100.5742,100.6939,100.5294,100.6865,15800.0
2015-02-10 13:40:00,134.56,134.63,134.48,134.59,16500.0,100.664,100.7164,100.6042,100.6865,16500.0
2015-02-10 13:50:00,134.61,134.73,134.5,134.5,16300.0,100.7014,100.7912,100.6191,100.6191,16300.0
2015-02-10 14:00:00,134.54,134.66,134.5,134.61,38900.0,100.6491,100.7388,100.6191,100.7014,38900.0
2015-02-10 14:10:00,134.61,134.71,134.54,134.69,34600.0,100.7014,100.7762,100.6491,100.7613,34600.0
2015-02-10 14:20:00,134.69,134.78,134.67,134.71,30600.0,100.7613,100.8286,100.7463,100.7762,30600.0
2015-02-10 14:30:00,134.7,134.84,134.66,134.83,148000.0,100.7687,100.8735,100.7388,100.866,148000.0
2015-02-10 14:40:00,134.84,135.16,134.84,135.16,22400.0,100.8735,101.1129,100.8735,101.1129,22400.0
2015-02-10 14:50:00,135.14,135.22,135.11,135.18,62600.0,101.0979,101.1578,101.0755,101.1278,62600.0
2015-02-10 15:00:00,135.2,135.2,135.06,135.16,55800.0,101.1428,101.1428,101.0381,101.1129,55800.0
2015-02-10 15:10:00,135.16,135.16,134.91,134.96,59300.0,101.1129,101.1129,100.9259,100.9633,59300.0
2015-02-10 15:20:00,135.0,135.13,134.91,135.12,45200.0,100.9932,101.0904,100.9259,101.083,45200.0
2015-02-10 15:30:00,135.12,135.2,135.04,135.17,39700.0,101.083,101.1428,101.0231,101.1204,39700.0
2015-02-10 15:40:00,135.17,135.24,135.01,135.07,58500.0,101.1204,101.1727,101.0007,101.0455,58500.0
2015-02-10 15:50:00,135.07,135.16,134.82,134.89,172100.0,101.0455,101.1129,100.8585,100.9109,172100.0
2015-02-11 09:30:00,134.99,135.25,134.8,134.96,76100.0,100.9857,101.1802,100.8436,100.9633,76100.0
2015-02-11 09:40:00,134.94,135.03,134.61,134.71,139200.0,100.9483,101.0156,100.7014,100.7762,139200.0
2015-02-11 09:50:00,134.7,134.92,134.33,134.92,42400.0,100.7687,100.9333,100.492,100.9333,42400.0
2015-02-11 10:00:00,134.82,134.88,134.6,134.85,41000.0,100.8585,100.9034,100.6939,100.881,41000.0
2015-02-11 10:10:00,134.81,134.86,134.73,134.81,49900.0,100.851,100.8884,100.7912,100.851,49900.0
2015-02-11 10:20:00,134.78,134.82,134.5,134.6,50000.0,100.8286,100.8585,100.6191,100.6939,50000.0
2015-02-11 10:30:00,134.59,134.66,134.42,134.47,47400.0,100.6865,100.7388,100.5593,100.5967,47400.0
2015-02-11 10:40:00,134.49,134.57,134.24,134.39,27400.0,100.6116,100.6715,100.4246,100.5368,27400.0
2015-02-11 10:50:00,134.4,134.61,134.37,134.6,42400.0,100.5443,100.7014,100.5219,100.6939,42400.0
2015-02-11 11:00:00,134.57,134.64,134.5,134.59,46400.0,100.6715,100.7239,100.6191,100.6865,46400.0
2015-02-11 11:10:00,134.6,134.83,134.58,134.73,27100.0,100.6939,100.866,100.679,100.7912,27100.0
2015-02-11 11:20:00,134.75,134.92,134.66,134.85,33800.0,100.8062,100.9333,100.7388,100.881,33800.0
2015-02-11 11:30:00,134.86,134.86,134.7,134.76,57200.0,100.8884,100.8884,100.7687,100.8136,57200.0
2015-02-11 11:40:00,134.78,134.89,134.61,134.88,23300.0,100.8286,100.9109,100.7014,100.9034,23300.0
2015-02-11 11:50:00,134.89,134.99,134.83,134.97,20900.0,100.9109,100.9857,100.866,100.9707,20900.0
2015-02-11 12:00:00,134.96,135.07,134.87,134.99,24000.0,100.9633,101.0455,100.8959,100.9857,24000.0
2015-02-11 12:10:00,134.99,135.05,134.9,134.97,23500.0,100.9857,101.0306,100.9184,100.9707,23500.0
2015-02-11 12:20:00,135.0,135.05,134.89,134.91,18400.0,100.9932,101.0306,100.9109,100.9259,18400.0
2015-02-11 12:30:00,134.92,135.06,134.87,135.02,23000.0,100.9333,101.0381,100.8959,101.0081,23000.0
2015-02-11 12:40:00,135.01,135.01,134.7,134.84,13300.0,101.0007,101.0007,100.7687,100.8735,13300.0
2015-02-11 12:50:00,134.86,134.94,134.72,134.86,12700.0,100.8884,100.9483,100.7837,100.8884,12700.0
2015-02-11 13:00:00,134.92,134.99,134.78,134.83,26900.0,100.9333,100.9857,100.8286,100.866,26900.0
2015-02-11 13:10:00,134.84,134.86,134.55,134.67,15800.0,100.8735,100.8884,100.6565,100.7463,15800.0
2015-02-11 13:20:00,134.66,134.85,134.56,134.79,11200.0,100.7388,100.881,100.664,100.8361,11200.0
2015-02-11 13:30:00,134.81,134.92,134.68,134.86,11000.0,100.851,100.9333,100.7538,100.8884,11000.0
2015-02-11 13:40:00,134.82,134.82,134.59,134.74,18100.0,100.8585,100.8585,100.6865,100.7987,18100.0
2015-02-11 13:50:00,134.74,135.07,134.72,134.98,100100.0,100.7987,101.0455,100.7837,100.9782,100100.0
2015-02-11 14:00:00,134.94,135.0,134.74,134.9,53300.0,100.9483,100.9932,100.7987,100.9184,53300.0
2015-02-11 14:10:00,134.89,134.97,134.78,134.92,18200.0,100.9109,100.9707,100.8286,100.9333,18200.0
2015-02-11 14:20:00,134.91,134.97,134.8,134.88,13800.0,100.9259,100.9707,100.8436,100.9034,13800.0
2015-02-11 14:30:00,134.9,135.15,134.89,135.13,22700.0,100.9184,101.1054,100.9109,101.0904,22700.0
2015-02-11 14:40:00,135.14,135.19,135.02,135.07,34700.0,101.0979,101.1353,101.0081,101.0455,34700.0
2015-02-11 14:50:00,135.08,135.14,134.96,135.06,16800.0,101.053,101.0979,100.9633,101.0381,16800.0
2015-02-11 15:00:00,135.06,135.13,135.0,135.09,23100.0,101.0381,101.0904,100.9932,101.0605,23100.0
2015-02-11 15:10:00,135.09,135.14,135.0,135.04,28700.0,101.0605,101.0979,100.9932,101.0231,28700.0
2015-02-11 15:20:00,135.05,135.41,135.05,135.24,57700.0,101.0306,101.2999,101.0306,101.1727,57700.0
2015-02-11 15:30:00,135.3,135.31,135.02,135.2,42100.0,101.2176,101.2251,101.0081,101.1428,42100.0
2015-02-11 15:40:00,135.2,135.23,134.98,134.99,61500.0,101.1428,101.1652,100.9782,100.9857,61500.0
2015-02-11 15:50:00,135.01,135.12,134.87,135.1,74700.0,101.0007,101.083,100.8959,101.068,74700.0
2015-02-12 09:30:00,135.48,136.75,135.48,136.12,76000.0,101.3523,102.3023,101.3523,101.831,76000.0
2015-02-12 09:40:00,136.17,136.23,135.75,136.06,57200.0,101.8685,101.9133,101.5543,101.7862,57200.0
2015-02-12 09:50:00,136.13,136.21,135.66,135.67,35600.0,101.8385,101.8984,101.4869,101.4944,35600.0
2015-02-12 10:00:00,135.66,135.99,135.56,135.98,29400.0,101.4869,101.7338,101.4121,101.7263,29400.0
2015-02-12 10:10:00,136.0,136.15,135.82,136.05,41000.0,101.7413,101.8535,101.6066,101.7787,41000.0
2015-02-12 10:20:00,136.04,136.09,135.51,135.53,24500.0,101.7712,101.8086,101.3747,101.3897,24500.0
2015-02-12 10:30:00,135.51,135.6,135.37,135.6,29200.0,101.3747,101.442,101.27,101.442,29200.0
2015-02-12 10:40:00,135.61,135.82,135.4,135.44,38400.0,101.4495,101.6066,101.2924,101.3223,38400.0
2015-02-12 10:50:00,135.44,135.57,135.35,135.43,16900.0,101.3223,101.4196,101.255,101.3149,16900.0
2015-02-12 11:00:00,135.44,135.73,135.36,135.73,24800.0,101.3223,101.5393,101.2625,101.5393,24800.0
2015-02-12 11:10:00,135.71,135.92,135.66,135.84,24400.0,101.5243,101.6814,101.4869,101.6216,24400.0
2015-02-12 11:20:00,135.82,135.91,135.63,135.82,28600.0,101.6066,101.6739,101.4645,101.6066,28600.0
2015-02-12 11:30:00,135.83,136.0,135.79,135.86,26800.0,101.6141,101.7413,101.5842,101.6365,26800.0
2015-02-12 11:40:00,135.86,135.93,135.73,135.93,19000.0,101.6365,101.6889,101.5393,101.6889,19000.0
2015-02-12 11:50:00,135.94,136.07,135.85,135.86,49500.0,101.6964,101.7936,101.6291,101.6365,49500.0
2015-02-12 12:00:00,135.87,135.98,135.79,135.81,15200.0,101.644,101.7263,101.5842,101.5991,15200.0
2015-02-12 12:10:00,135.8,135.94,135.8,135.91,21200.0,101.5917,101.6964,101.5917,101.6739,21200.0
2015-02-12 12:20:00,135.92,136.08,135.89,136.05,15800.0,101.6814,101.8011,101.659,101.7787,15800.0
2015-02-12 12:30:00,136.05,136.14,135.89,136.05,16800.0,101.7787,101.846,101.659,101.7787,16800.0
2015-02-12 12:40:00,136.03,136.09,135.96,135.99,22600.0,101.7637,101.8086,101.7114,101.7338,22600.0
2015-02-12 12:50:00,136.01,136.15,136.0,136.12,19700.0,101.7488,101.8535,101.7413,101.831,19700.0
2015-02-12 13:00:00,136.14,136.34,136.13,136.3,20900.0,101.846,101.9956,101.8385,101.9657,20900.0
2015-02-12 13:10:00,136.31,136.45,136.27,136.39,24600.0,101.9732,102.0779,101.9433,102.033,24600.0
2015-02-12 13:20:00,136.36,136.43,136.26,136.39,21300.0,102.0106,102.063,101.9358,102.033,21300.0
2015-02-12 13:30:00,136.39,136.43,136.27,136.39,17400.0,102.033,102.063,101.9433,102.033,17400.0
2015-02-12 13:40:00,136.39,136.48,136.37,136.41,12400.0,102.033,102.1004,102.0181,102.048,12400.0
2015-02-12 13:50:00,136.4,136.57,136.39,136.49,65800.0,102.0405,102.1677,102.033,102.1078,65800.0
2015-02-12 14:00:00,136.5,136.55,136.29,136.32,14000.0,102.1153,102.1527,101.9582,101.9807,14000.0
2015-02-12 14:10:00,136.34,136.45,136.25,136.28,13200.0,101.9956,102.0779,101.9283,101.9507,13200.0
2015-02-12 14:20:00,136.3,136.42,136.28,136.31,11400.0,101.9657,102.0555,101.9507,101.9732,11400.0
2015-02-12 14:30:00,136.31,136.43,136.29,136.35,20600.0,101.9732,102.063,101.9582,102.0031,20600.0
2015-02-12 14:40:00,136.35,136.59,136.32,136.58,24100.0,102.0031,102.1827,101.9807,102.1752,24100.0
2015-02-12 14:50:00,136.55,136.7,136.55,136.69,54200.0,102.1527,102.2649,102.1527,102.2575,54200.0
2015-02-12 15:00:00,136.69,136.69,136.55,136.69,31300.0,102.2575,102.2575,102.1527,102.2575,31300.0
2015-02-12 15:10:00,136.69,136.74,136.63,136.7,28800.0,102.2575,102.2949,102.2126,102.2649,28800.0
2015-02-12 15:20:00,136.73,136.76,136.64,136.74,28800.0,102.2874,102.3098,102.2201,102.2949,28800.0
2015-02-12 15:30:00,136.72,136.73,136.55,136.66,38600.0,102.2799,102.2874,102.1527,102.235,38600.0
2015-02-12 15:40:00,136.66,136.78,136.59,136.65,68800.0,102.235,102.3248,102.1827,102.2275,68800.0
2015-02-12 15:50:00,136.65,136.65,136.53,136.65,106900.0,102.2275,102.2275,102.1378,102.2275,106900.0
2015-02-13 09:30:00,136.75,137.74,136.65,137.74,103000.0,102.8763,103.621,102.801,103.621,103000.0
2015-02-13 09:40:00,137.61,138.39,137.61,138.38,53600.0,103.5232,104.11,103.5232,104.1025,53600.0
2015-02-13 09:50:00,138.38,138.45,138.17,138.24,62000.0,104.1025,104.1552,103.9445,103.9972,62000.0
2015-02-13 10:00:00,138.22,138.3,137.98,138.07,35600.0,103.9821,104.0423,103.8016,103.8693,35600.0
2015-02-13 10:10:00,138.05,138.33,137.98,138.29,46900.0,103.8542,104.0649,103.8016,104.0348,46900.0
2015-02-13 10:20:00,138.25,138.45,138.21,138.4,35400.0,104.0047,104.1552,103.9746,104.1175,35400.0
2015-02-13 10:30:00,138.47,138.48,138.26,138.41,32600.0,104.1702,104.1777,104.0122,104.1251,32600.0
2015-02-13 10:40:00,138.43,138.65,138.41,138.57,42900.0,104.1401,104.3056,104.1251,104.2454,42900.0
2015-02-13 10:50:00,138.59,138.84,138.57,138.64,51800.0,104.2605,104.4486,104.2454,104.2981,51800.0
2015-02-13 11:00:00,138.66,138.95,138.65,138.8,39400.0,104.3131,104.5313,104.3056,104.4185,39400.0
2015-02-13 11:10:00,138.76,139.03,138.73,139.03,50300.0,104.3884,104.5915,104.3658,104.5915,50300.0
2015-02-13 11:20:00,139.0,139.05,138.65,138.92,37000.0,104.5689,104.6065,104.3056,104.5087,37000.0
2015-02-13 11:30:00,138.93,138.97,138.77,138.96,25700.0,104.5163,104.5463,104.3959,104.5388,25700.0
2015-02-13 11:40:00,138.94,139.08,138.88,138.9,34900.0,104.5238,104.6291,104.4786,104.4937,34900.0
2015-02-13 11:50:00,138.92,138.94,138.74,138.77,22900.0,104.5087,104.5238,104.3733,104.3959,22900.0
2015-02-13 12:00:00,138.77,138.78,138.65,138.73,18200.0,104.3959,104.4034,104.3056,104.3658,18200.0
2015-02-13 12:10:00,138.72,138.85,138.7,138.73,19400.0,104.3583,104.4561,104.3432,104.3658,19400.0
2015-02-13 12:20:00,138.72,138.81,138.65,138.66,17700.0,104.3583,104.426,104.3056,104.3131,17700.0
2015-02-13 12:30:00,138.66,138.87,138.61,138.67,40800.0,104.3131,104.4711,104.2755,104.3207,40800.0
2015-02-13 12:40:00,138.71,138.92,138.67,138.72,24600.0,104.3508,104.5087,104.3207,104.3583,24600.0
2015-02-13 12:50:00,138.72,138.99,138.72,138.88,30900.0,104.3583,104.5614,104.3583,104.4786,30900.0
2015-02-13 13:00:00,138.84,138.91,138.81,138.85,11400.0,104.4486,104.5012,104.426,104.4561,11400.0
2015-02-13 13:10:00,138.85,139.09,138.83,139.07,53600.0,104.4561,104.6366,104.441,104.6216,53600.0
2015-02-13 13:20:00,139.09,139.2,138.74,138.85,42400.0,104.6366,104.7194,104.3733,104.4561,42400.0
2015-02-13 13:30:00,138.82,138.93,138.33,138.48,32000.0,104.4335,104.5163,104.0649,104.1777,32000.0
2015-02-13 13:40:00,138.49,138.62,138.42,138.6,14800.0,104.1852,104.283,104.1326,104.268,14800.0
2015-02-13 13:50:00,138.6,138.9,138.6,138.77,22500.0,104.268,104.4937,104.268,104.3959,22500.0
2015-02-13 14:00:00,138.75,138.91,138.74,138.85,16200.0,104.3808,104.5012,104.3733,104.4561,16200.0
2015-02-13 14:10:00,138.85,138.89,138.54,138.8,23300.0,104.4561,104.4862,104.2229,104.4185,23300.0
2015-02-13 14:20:00,138.83,139.02,138.75,138.98,61500.0,104.441,104.584,104.3808,104.5539,61500.0
2015-02-13 14:30:00,138.98,139.01,138.9,138.96,25800.0,104.5539,104.5764,104.4937,104.5388,25800.0
2015-02-13 14:40:00,138.96,139.12,138.92,139.05,26900.0,104.5388,104.6592,104.5087,104.6065,26900.0
2015-02-13 14:50:00,139.06,139.2,139.02,139.15,24100.0,104.6141,104.7194,104.584,104.6818,24100.0
2015-02-13 15:00:00,139.17,139.33,139.02,139.2,33200.0,104.6968,104.8172,104.584,104.7194,33200.0
2015-02-13 15:10:00,139.17,139.36,139.16,139.24,23700.0,104.6968,104.8397,104.6893,104.7495,23700.0
2015-02-13 15:20:00,139.23,139.23,139.09,139.15,43200.0,104.7419,104.7419,104.6366,104.6818,43200.0
2015-02-13 15:30:00,139.14,139.19,139.0,139.04,47900.0,104.6742,104.7119,104.5689,104.599,47900.0
2015-02-13 15:40:00,139.03,139.13,138.9,139.1,73900.0,104.5915,104.6667,104.4937,104.6441,73900.0
2015-02-13 15:50:00,139.09,139.16,139.01,139.04,118600.0,104.6366,104.6893,104.5764,104.599,118600.0
2015-02-17 09:30:00,139.12,139.4,138.88,138.88,39700.0,104.6592,104.8698,104.4786,104.4786,39700.0
2015-02-17 09:40:00,138.88,139.03,138.53,138.87,28400.0,104.4786,104.5915,104.2153,104.4711,28400.0
2015-02-17 09:50:00,138.85,138.85,138.55,138.65,19200.0,104.4561,104.4561,104.2304,104.3056,19200.0
2015-02-17 10:00:00,138.65,138.65,138.15,138.54,29100.0,104.3056,104.3056,103.9295,104.2229,29100.0
2015-02-17 10:10:00,138.52,138.6,138.2,138.25,32700.0,104.2078,104.268,103.9671,104.0047,32700.0
2015-02-17 10:20:00,138.21,138.27,137.96,138.27,42100.0,103.9746,104.0197,103.7865,104.0197,42100.0
2015-02-17 10:30:00,138.24,138.33,138.18,138.22,30700.0,103.9972,104.0649,103.952,103.9821,30700.0
2015-02-17 10:40:00,138.22,138.51,138.19,138.45,24100.0,103.9821,104.2003,103.9596,104.1552,24100.0
2015-02-17 10:50:00,138.55,138.67,138.42,138.59,34600.0,104.2304,104.3207,104.1326,104.2605,34600.0
2015-02-17 11:00:00,138.58,138.68,138.47,138.68,31000.0,104.253,104.3282,104.1702,104.3282,31000.0
2015-02-17 11:10:00,138.69,138.71,138.53,138.63,17400.0,104.3357,104.3508,104.2153,104.2906,17400.0
2015-02-17 11:20:00,138.62,138.84,138.62,138.73,17400.0,104.283,104.4486,104.283,104.3658,17400.0
2015-02-17 11:30:00,138.73,138.85,138.71,138.79,14100.0,104.3658,104.4561,104.3508,104.4109,14100.0
2015-02-17 11:40:00,138.8,138.84,138.7,138.73,12900.0,104.4185,104.4486,104.3432,104.3658,12900.0
2015-02-17 11:50:00,138.74,138.98,138.72,138.85,16500.0,104.3733,104.5539,104.3583,104.4561,16500.0
2015-02-17 12:00:00,138.83,138.95,138.74,138.86,9600.0,104.441,104.5313,104.3733,104.4636,9600.0
2015-02-17 12:10:00,138.87,138.96,138.78,138.81,10600.0,104.4711,104.5388,104.4034,104.426,10600.0
2015-02-17 12:20:00,138.85,138.93,138.83,138.86,11000.0,104.4561,104.5163,104.441,104.4636,11000.0
2015-02-17 12:30:00,138.85,139.0,138.83,138.96,9600.0,104.4561,104.5689,104.441,104.5388,9600.0
2015-02-17 12:40:00,138.94,138.99,138.88,138.97,9600.0,104.5238,104.5614,104.4786,104.5463,9600.0
2015-02-17 12:50:00,139.0,139.13,138.92,139.13,14100.0,104.5689,104.6667,104.5087,104.6667,14100.0
2015-02-17 13:00:00,139.14,139.22,139.06,139.14,9400.0,104.6742,104.7344,104.6141,104.6742,9400.0
2015-02-17 13:10:00,139.1,139.34,139.08,139.23,16300.0,104.6441,104.8247,104.6291,104.7419,16300.0
2015-02-17 13:20:00,139.25,139.48,139.23,139.25,35300.0,104.757,104.93,104.7419,104.757,35300.0
2015-02-17 13:30:00,139.27,139.28,139.15,139.19,14000.0,104.772,104.7796,104.6818,104.7119,14000.0
2015-02-17 13:40:00,139.14,139.29,139.14,139.26,18100.0,104.6742,104.7871,104.6742,104.7645,18100.0
2015-02-17 13:50:00,139.28,139.28,139.11,139.23,27900.0,104.7796,104.7796,104.6517,104.7419,27900.0
2015-02-17 14:00:00,139.24,139.29,139.12,139.19,11100.0,104.7495,104.7871,104.6592,104.7119,11100.0
2015-02-17 14:10:00,139.15,139.21,139.05,139.07,14900.0,104.6818,104.7269,104.6065,104.6216,14900.0
2015-02-17 14:20:00,139.07,139.08,138.8,138.86,14400.0,104.6216,104.6291,104.4185,104.4636,14400.0
2015-02-17 14:30:00,138.85,139.1,138.84,139.04,21400.0,104.4561,104.6441,104.4486,104.599,21400.0
2015-02-17 14:40:00,139.04,139.09,138.99,139.09,20100.0,104.599,104.6366,104.5614,104.6366,20100.0
2015-02-17 14:50:00,139.09,139.14,138.95,138.96,14200.0,104.6366,104.6742,104.5313,104.5388,14200.0
2015-02-17 15:00:00,138.94,139.09,138.91,139.09,20700.0,104.5238,104.6366,104.5012,104.6366,20700.0
2015-02-17 15:10:00,139.09,139.18,139.09,139.14,17800.0,104.6366,104.7043,104.6366,104.6742,17800.0
2015-02-17 15:20:00,139.15,139.16,139.02,139.03,25300.0,104.6818,104.6893,104.584,104.5915,25300.0
2015-02-17 15:30:00,139.05,139.08,138.9,138.96,29300.0,104.6065,104.6291,104.4937,104.5388,29300.0
2015-02-17 15:40:00,138.95,138.96,138.8,138.83,50000.0,104.5313,104.5388,104.4185,104.441,50000.0
2015-02-17 15:50:00,138.84,139.0,138.8,138.97,107200.0,104.4486,104.5689,104.4185,104.5463,107200.0
2015-02-18 09:30:00,138.5,139.69,138.45,139.5,45200.0,104.1928,105.088,104.1552,104.9451,45200.0
2015-02-18 09:40:00,139.66,140.19,139.64,140.18,30400.0,105.0654,105.4641,105.0504,105.4566,30400.0
2015-02-18 09:50:00,140.18,140.39,139.98,140.36,33800.0,105.4566,105.6146,105.3062,105.592,33800.0
2015-02-18 10:00:00,140.36,140.5,140.19,140.47,31400.0,105.592,105.6974,105.4641,105.6748,31400.0
2015-02-18 10:10:00,140.5,140.56,140.26,140.56,41800.0,105.6974,105.7425,105.5168,105.7425,41800.0
2015-02-18 10:20:00,140.58,140.66,140.24,140.49,37400.0,105.7575,105.8177,105.5018,105.6898,37400.0
2015-02-18 10:30:00,140.48,140.85,140.39,140.7,33700.0,105.6823,105.9607,105.6146,105.8478,33700.0
2015-02-18 10:40:00,140.73,141.09,140.71,141.09,26700.0,105.8704,106.1412,105.8553,106.1412,26700.0
2015-02-18 10:50:00,141.09,141.09,140.9,140.94,30300.0,106.1412,106.1412,105.9983,106.0284,30300.0
2015-02-18 11:00:00,140.93,141.01,140.7,140.7,25800.0,106.0208,106.081,105.8478,105.8478,25800.0
2015-02-18 11:10:00,140.7,140.9,140.64,140.65,14500.0,105.8478,105.9983,105.8027,105.8102,14500.0
2015-02-18 11:20:00,140.67,140.67,140.46,140.51,9100.0,105.8252,105.8252,105.6673,105.7049,9100.0
2015-02-18 11:30:00,140.53,140.61,140.45,140.54,7800.0,105.7199,105.7801,105.6597,105.7275,7800.0
2015-02-18 11:40:00,140.53,140.53,139.87,139.9,14500.0,105.7199,105.7199,105.2234,105.246,14500.0
2015-02-18 11:50:00,139.96,140.08,139.93,140.0,10400.0,105.2911,105.3814,105.2686,105.3212,10400.0
2015-02-18 12:00:00,139.95,140.17,139.95,140.17,8000.0,105.2836,105.4491,105.2836,105.4491,8000.0
2015-02-18 12:10:00,140.13,140.18,140.07,140.15,7100.0,105.419,105.4566,105.3739,105.4341,7100.0
2015-02-18 12:20:00,140.15,140.19,139.99,139.99,6500.0,105.4341,105.4641,105.3137,105.3137,6500.0
2015-02-18 12:30:00,140.01,140.12,139.83,139.86,11600.0,105.3287,105.4115,105.1933,105.2159,11600.0
2015-02-18 12:40:00,139.88,139.97,139.67,139.86,13000.0,105.2309,105.2986,105.073,105.2159,13000.0
2015-02-18 12:50:00,139.84,140.0,139.84,139.93,10300.0,105.2008,105.3212,105.2008,105.2686,10300.0
2015-02-18 13:00:00,140.0,140.17,140.0,140.09,7600.0,105.3212,105.4491,105.3212,105.3889,7600.0
2015-02-18 13:10:00,140.12,140.22,140.07,140.21,7900.0,105.4115,105.4867,105.3739,105.4792,7900.0
2015-02-18 13:20:00,140.19,140.22,139.96,140.08,15400.0,105.4641,105.4867,105.2911,105.3814,15400.0
2015-02-18 13:30:00,140.09,140.1,139.79,139.81,19500.0,105.3889,105.3964,105.1632,105.1783,19500.0
2015-02-18 13:40:00,139.86,139.89,139.67,139.81,10200.0,105.2159,105.2385,105.073,105.1783,10200.0
2015-02-18 13:50:00,139.81,139.93,139.8,139.86,10000.0,105.1783,105.2686,105.1708,105.2159,10000.0
2015-02-18 14:00:00,139.89,140.33,139.89,140.16,21000.0,105.2385,105.5695,105.2385,105.4416,21000.0
2015-02-18 14:10:00,140.25,140.25,140.07,140.16,17900.0,105.5093,105.5093,105.3739,105.4416,17900.0
2015-02-18 14:20:00,140.19,140.2,139.97,139.98,21500.0,105.4641,105.4717,105.2986,105.3062,21500.0
2015-02-18 14:30:00,140.03,140.18,140.0,140.0,13700.0,105.3438,105.4566,105.3212,105.3212,13700.0
2015-02-18 14:40:00,140.05,140.09,139.91,140.04,14800.0,105.3588,105.3889,105.2535,105.3513,14800.0
2015-02-18 14:50:00,140.04,140.25,140.01,140.15,20700.0,105.3513,105.5093,105.3287,105.4341,20700.0
2015-02-18 15:00:00,140.14,140.4,140.14,140.35,19900.0,105.4265,105.6221,105.4265,105.5845,19900.0
2015-02-18 15:10:00,140.35,140.45,140.27,140.45,21000.0,105.5845,105.6597,105.5243,105.6597,21000.0
2015-02-18 15:20:00,140.43,140.44,140.35,140.41,29800.0,105.6447,105.6522,105.5845,105.6297,29800.0
2015-02-18 15:30:00,140.4,140.4,140.22,140.3,43500.0,105.6221,105.6221,105.4867,105.5469,43500.0
2015-02-18 15:40:00,140.3,140.33,139.89,139.93,55100.0,105.5469,105.5695,105.2385,105.2686,55100.0
2015-02-18 15:50:00,139.94,140.22,139.93,140.2,92700.0,105.2761,105.4867,105.2686,105.4717,92700.0
2015-02-19 09:30:00,139.94,140.13,139.62,140.01,40600.0,105.2761,105.419,105.0353,105.3287,40600.0
2015-02-19 09:40:00,140.06,140.64,139.95,140.52,35800.0,105.3663,105.8027,105.2836,105.7124,35800.0
2015-02-19 09:50:00,140.4,140.78,140.29,140.55,53300.0,105.6221,105.908,105.5394,105.735,53300.0
2015-02-19 10:00:00,140.59,140.65,140.24,140.25,51200.0,105.7651,105.8102,105.5018,105.5093,51200.0
2015-02-19 10:10:00,140.25,140.85,140.17,140.79,30000.0,105.5093,105.9607,105.4491,105.9155,30000.0
2015-02-19 10:20:00,140.77,141.16,140.77,140.85,21700.0,105.9005,106.1939,105.9005,105.9607,21700.0
2015-02-19 10:30:00,140.89,141.02,140.77,141.02,14200.0,105.9908,106.0886,105.9005,106.0886,14200.0
2015-02-19 10:40:00,141.03,141.23,141.03,141.1,28900.0,106.0961,106.2465,106.0961,106.1487,28900.0
2015-02-19 10:50:00,141.09,141.11,140.94,140.99,14900.0,106.1412,106.1563,106.0284,106.066,14900.0
2015-02-19 11:00:00,141.0,141.11,140.85,140.97,18800.0,106.0735,106.1563,105.9607,106.0509,18800.0
2015-02-19 11:10:00,140.95,141.24,140.92,141.24,37800.0,106.0359,106.2541,106.0133,106.2541,37800.0
2015-02-19 11:20:00,141.21,141.63,141.21,141.6,43600.0,106.2315,106.5475,106.2315,106.5249,43600.0
2015-02-19 11:30:00,141.6,141.68,141.35,141.35,31900.0,106.5249,106.5851,106.3368,106.3368,31900.0
2015-02-19 11:40:00,141.38,141.48,141.24,141.41,16600.0,106.3594,106.4346,106.2541,106.3819,16600.0
2015-02-19 11:50:00,141.41,141.41,141.21,141.4,21600.0,106.3819,106.3819,106.2315,106.3744,21600.0
2015-02-19 12:00:00,141.4,141.4,141.28,141.4,30700.0,106.3744,106.3744,106.2841,106.3744,30700.0
2015-02-19 12:10:00,141.4,141.4,140.95,141.05,30500.0,106.3744,106.3744,106.0359,106.1111,30500.0
2015-02-19 12:20:00,141.05,141.15,140.68,140.72,73400.0,106.1111,106.1864,105.8328,105.8629,73400.0
2015-02-19 12:30:00,140.76,140.94,140.51,140.66,17400.0,105.893,106.0284,105.7049,105.8177,17400.0
2015-02-19 12:40:00,140.69,140.97,140.68,140.94,22400.0,105.8403,106.0509,105.8328,106.0284,22400.0
2015-02-19 12:50:00,140.98,141.0,140.67,140.67,19700.0,106.0585,106.0735,105.8252,105.8252,19700.0
2015-02-19 13:00:00,140.68,140.83,140.39,140.59,44900.0,105.8328,105.9456,105.6146,105.7651,44900.0
2015-02-19 13:10:00,140.59,140.81,140.37,140.81,22100.0,105.7651,105.9306,105.5996,105.9306,22100.0
2015-02-19 13:20:00,140.83,140.96,140.64,140.66,28200.0,105.9456,106.0434,105.8027,105.8177,28200.0
2015-02-19 13:30:00,140.69,140.88,140.65,140.88,14800.0,105.8403,105.9832,105.8102,105.9832,14800.0
2015-02-19 13:40:00,140.94,140.94,140.55,140.64,20500.0,106.0284,106.0284,105.735,105.8027,20500.0
2015-02-19 13:50:00,140.61,140.78,140.6,140.64,30300.0,105.7801,105.908,105.7726,105.8027,30300.0
2015-02-19 14:00:00,140.68,140.87,140.65,140.84,30400.0,105.8328,105.9757,105.8102,105.9531,30400.0
2015-02-19 14:10:00,140.81,140.97,140.72,140.89,32100.0,105.9306,106.0509,105.8629,105.9908,32100.0
2015-02-19 14:20:00,140.91,141.17,140.9,140.99,23000.0,106.0058,106.2014,105.9983,106.066,23000.0
2015-02-19 14:30:00,140.99,140.99,140.76,140.82,23400.0,106.066,106.066,105.893,105.9381,23400.0
2015-02-19 14:40:00,140.83,140.98,140.75,140.98,26300.0,105.9456,106.0585,105.8854,106.0585,26300.0
2015-02-19 14:50:00,140.97,141.0,140.81,140.85,29400.0,106.0509,106.0735,105.9306,105.9607,29400.0
2015-02-19 15:00:00,140.84,141.0,140.84,140.98,21700.0,105.9531,106.0735,105.9531,106.0585,21700.0
2015-02-19 15:10:00,140.99,141.0,140.77,140.79,17500.0,106.066,106.0735,105.9005,105.9155,17500.0
2015-02-19 15:20:00,140.79,140.94,140.77,140.93,21300.0,105.9155,106.0284,105.9005,106.0208,21300.0
2015-02-19 15:30:00,140.92,140.96,140.8,140.83,44600.0,106.0133,106.0434,105.923,105.9456,44600.0
2015-02-19 15:40:00,140.83,140.86,140.7,140.74,50200.0,105.9456,105.9682,105.8478,105.8779,50200.0
2015-02-19 15:50:00,140.73,140.84,140.71,140.82,150900.0,105.8704,105.9531,105.8553,105.9381,150900.0
2015-02-20 09:30:00,140.63,140.88,140.02,140.72,101500.0,105.7952,105.9832,105.3363,105.8629,101500.0
2015-02-20 09:40:00,140.72,140.72,139.8,139.8,48500.0,105.8629,105.8629,105.1708,105.1708,48500.0
2015-02-20 09:50:00,140.1,140.1,139.77,139.79,17300.0,105.3964,105.3964,105.1482,105.1632,17300.0
2015-02-20 10:00:00,139.88,140.0,139.62,139.97,29400.0,105.2309,105.3212,105.0353,105.2986,29400.0
2015-02-20 10:10:00,139.99,140.44,139.97,140.22,19300.0,105.3137,105.6522,105.2986,105.4867,19300.0
2015-02-20 10:20:00,140.2,140.46,140.2,140.23,13200.0,105.4717,105.6673,105.4717,105.4942,13200.0
2015-02-20 10:30:00,140.23,140.5,140.07,140.49,36000.0,105.4942,105.6974,105.3739,105.6898,36000.0
2015-02-20 10:40:00,140.6,140.92,140.6,140.75,23700.0,105.7726,106.0133,105.7726,105.8854,23700.0
2015-02-20 10:50:00,140.73,140.76,140.54,140.74,29100.0,105.8704,105.893,105.7275,105.8779,29100.0
2015-02-20 11:00:00,140.77,140.85,140.68,140.73,19500.0,105.9005,105.9607,105.8328,105.8704,19500.0
2015-02-20 11:10:00,140.69,140.79,140.67,140.71,13200.0,105.8403,105.9155,105.8252,105.8553,13200.0
2015-02-20 11:20:00,140.72,140.99,140.71,140.99,12300.0,105.8629,106.066,105.8553,106.066,12300.0
2015-02-20 11:30:00,140.99,141.27,140.98,141.14,24800.0,106.066,106.2766,106.0585,106.1788,24800.0
2015-02-20 11:40:00,141.12,141.27,141.1,141.22,34600.0,106.1638,106.2766,106.1487,106.239,34600.0
2015-02-20 11:50:00,141.2,141.46,141.17,141.46,48000.0,106.224,106.4196,106.2014,106.4196,48000.0
2015-02-20 12:00:00,141.44,141.57,141.39,141.51,31400.0,106.4045,106.5023,106.3669,106.4572,31400.0
2015-02-20 12:10:00,141.5,141.6,141.49,141.55,11000.0,106.4497,106.5249,106.4421,106.4873,11000.0
2015-02-20 12:20:00,141.57,141.65,141.53,141.57,26300.0,106.5023,106.5625,106.4722,106.5023,26300.0
2015-02-20 12:30:00,141.54,142.0,141.45,141.63,66500.0,106.4797,106.8258,106.412,106.5475,66500.0
2015-02-20 12:40:00,141.63,141.86,141.63,141.76,22100.0,106.5475,106.7205,106.5475,106.6453,22100.0
2015-02-20 12:50:00,141.74,141.87,141.74,141.78,31300.0,106.6302,106.728,106.6302,106.6603,31300.0
2015-02-20 13:00:00,141.77,141.9,141.71,141.75,20700.0,106.6528,106.7506,106.6076,106.6377,20700.0
2015-02-20 13:10:00,141.72,141.87,141.68,141.84,21600.0,106.6152,106.728,106.5851,106.7054,21600.0
2015-02-20 13:20:00,141.85,142.1,141.85,141.98,43000.0,106.713,106.901,106.713,106.8108,43000.0
2015-02-20 13:30:00,141.98,142.27,141.98,142.27,21300.0,106.8108,107.0289,106.8108,107.0289,21300.0
2015-02-20 13:40:00,142.28,142.28,142.08,142.17,9300.0,107.0364,107.0364,106.886,106.9537,9300.0
2015-02-20 13:50:00,142.21,142.39,142.11,142.34,10500.0,106.9838,107.1192,106.9086,107.0816,10500.0
2015-02-20 14:00:00,142.31,142.45,142.27,142.28,13600.0,107.059,107.1643,107.0289,107.0364,13600.0
2015-02-20 14:10:00,142.3,142.31,142.03,142.04,18200.0,107.0515,107.059,106.8484,106.8559,18200.0
2015-02-20 14:20:00,142.07,142.25,142.04,142.21,14200.0,106.8785,107.0139,106.8559,106.9838,14200.0
2015-02-20 14:30:00,142.2,142.25,142.13,142.17,49100.0,106.9763,107.0139,106.9236,106.9537,49100.0
2015-02-20 14:40:00,142.18,142.62,142.17,142.59,108400.0,106.9612,107.2922,106.9537,107.2697,108400.0
2015-02-20 14:50:00,142.61,142.75,142.38,142.65,52600.0,107.2847,107.39,107.1117,107.3148,52600.0
2015-02-20 15:00:00,142.65,142.88,142.64,142.69,53000.0,107.3148,107.4878,107.3073,107.3449,53000.0
2015-02-20 15:10:00,142.69,142.77,142.38,142.44,52900.0,107.3449,107.4051,107.1117,107.1568,52900.0
2015-02-20 15:20:00,142.5,142.52,142.34,142.45,34700.0,107.2019,107.217,107.0816,107.1643,34700.0
2015-02-20 15:30:00,142.46,142.7,142.41,142.53,58100.0,107.1719,107.3524,107.1342,107.2245,58100.0
2015-02-20 15:40:00,142.54,142.58,142.34,142.34,85100.0,107.232,107.2621,107.0816,107.0816,85100.0
2015-02-20 15:50:00,142.35,142.58,142.25,142.44,177500.0,107.0891,107.2621,107.0139,107.1568,177500.0
2015-02-23 09:30:00,142.02,142.5,140.73,141.08,50900.0,106.8408,107.2019,105.8704,106.1337,50900.0
2015-02-23 09:40:00,141.04,141.34,140.8,140.8,38600.0,106.1036,106.3293,105.923,105.923,38600.0
2015-02-23 09:50:00,140.82,141.27,140.82,141.26,28300.0,105.9381,106.2766,105.9381,106.2691,28300.0
2015-02-23 10:00:00,141.27,141.49,141.27,141.44,13200.0,106.2766,106.4421,106.2766,106.4045,13200.0
2015-02-23 10:10:00,141.42,141.44,141.14,141.19,26500.0,106.3895,106.4045,106.1788,106.2164,26500.0
2015-02-23 10:20:00,141.2,141.66,141.17,141.51,40300.0,106.224,106.57,106.2014,106.4572,40300.0
2015-02-23 10:30:00,141.51,141.54,141.34,141.39,20600.0,106.4572,106.4797,106.3293,106.3669,20600.0
2015-02-23 10:40:00,141.38,141.56,141.36,141.55,9900.0,106.3594,106.4948,106.3443,106.4873,9900.0
2015-02-23 10:50:00,141.55,141.67,141.41,141.45,15000.0,106.4873,106.5775,106.3819,106.412,15000.0
2015-02-23 11:00:00,141.45,141.51,141.35,141.42,12300.0,106.412,106.4572,106.3368,106.3895,12300.0
2015-02-23 11:10:00,141.47,141.47,141.24,141.32,20400.0,106.4271,106.4271,106.2541,106.3142,20400.0
2015-02-23 11:20:00,141.3,141.71,141.3,141.68,14200.0,106.2992,106.6076,106.2992,106.5851,14200.0
2015-02-23 11:30:00,141.71,141.79,141.62,141.68,28100.0,106.6076,106.6678,106.5399,106.5851,28100.0
2015-02-23 11:40:00,141.69,141.82,141.6,141.82,21100.0,106.5926,106.6904,106.5249,106.6904,21100.0
2015-02-23 11:50:00,141.81,141.81,141.53,141.53,15600.0,106.6829,106.6829,106.4722,106.4722,15600.0
2015-02-23 12:00:00,141.58,141.65,141.51,141.6,23200.0,106.5098,106.5625,106.4572,106.5249,23200.0
2015-02-23 12:10:00,141.6,141.65,141.33,141.33,15300.0,106.5249,106.5625,106.3218,106.3218,15300.0
2015-02-23 12:20:00,141.38,141.38,141.14,141.31,24200.0,106.3594,106.3594,106.1788,106.3067,24200.0
2015-02-23 12:30:00,141.3,141.5,141.21,141.25,26400.0,106.2992,106.4497,106.2315,106.2616,26400.0
2015-02-23 12:40:00,141.25,141.37,141.12,141.3,20900.0,106.2616,106.3519,106.1638,106.2992,20900.0
2015-02-23 12:50:00,141.3,141.3,141.19,141.21,17300.0,106.2992,106.2992,106.2164,106.2315,17300.0
2015-02-23 13:00:00,141.21,141.29,141.14,141.27,15400.0,106.2315,106.2917,106.1788,106.2766,15400.0
2015-02-23 13:10:00,141.27,141.41,141.22,141.37,10700.0,106.2766,106.3819,106.239,106.3519,10700.0
2015-02-23 13:20:00,141.39,141.42,141.33,141.34,7500.0,106.3669,106.3895,106.3218,106.3293,7500.0
2015-02-23 13:30:00,141.34,141.82,141.33,141.82,32000.0,106.3293,106.6904,106.3218,106.6904,32000.0
2015-02-23 13:40:00,141.78,141.9,141.48,141.54,17100.0,106.6603,106.7506,106.4346,106.4797,17100.0
2015-02-23 13:50:00,141.53,141.54,141.25,141.35,42500.0,106.4722,106.4797,106.2616,106.3368,42500.0
2015-02-23 14:00:00,141.34,141.41,141.21,141.4,31200.0,106.3293,106.3819,106.2315,106.3744,31200.0
2015-02-23 14:10:00,141.38,141.42,141.31,141.31,22100.0,106.3594,106.3895,106.3067,106.3067,22100.0
2015-02-23 14:20:00,141.25,141.31,141.04,141.16,23400.0,106.2616,106.3067,106.1036,106.1939,23400.0
2015-02-23 14:30:00,141.15,141.18,140.96,141.03,25100.0,106.1864,106.2089,106.0434,106.0961,25100.0
2015-02-23 14:40:00,141.03,141.03,140.75,140.93,37900.0,106.0961,106.0961,105.8854,106.0208,37900.0
2015-02-23 14:50:00,140.94,141.04,140.75,141.0,26500.0,106.0284,106.1036,105.8854,106.0735,26500.0
2015-02-23 15:00:00,140.98,141.19,140.95,141.01,37500.0,106.0585,106.2164,106.0359,106.081,37500.0
2015-02-23 15:10:00,141.03,141.22,141.0,141.19,27900.0,106.0961,106.239,106.0735,106.2164,27900.0
2015-02-23 15:20:00,141.18,141.25,141.11,141.22,32100.0,106.2089,106.2616,106.1563,106.239,32100.0
2015-02-23 15:30:00,141.22,141.35,141.17,141.34,45800.0,106.239,106.3368,106.2014,106.3293,45800.0
2015-02-23 15:40:00,141.34,141.51,141.27,141.4,45300.0,106.3293,106.4572,106.2766,106.3744,45300.0
2015-02-23 15:50:00,141.4,141.55,141.33,141.49,100900.0,106.3744,106.4873,106.3218,106.4421,100900.0
2015-02-24 09:30:00,141.56,142.1,141.56,142.09,30000.0,106.4948,106.901,106.4948,106.8935,30000.0
2015-02-24 09:40:00,141.98,142.49,141.89,142.13,34600.0,106.8108,107.1944,106.743,106.9236,34600.0
2015-02-24 09:50:00,142.06,142.18,141.86,141.86,23700.0,106.8709,106.9612,106.7205,106.7205,23700.0
2015-02-24 10:00:00,141.9,142.16,141.43,142.16,42200.0,106.7506,106.9462,106.397,106.9462,42200.0
2015-02-24 10:10:00,142.13,142.14,141.55,141.69,41500.0,106.9236,106.9311,106.4873,106.5926,41500.0
2015-02-24 10:20:00,141.69,142.05,141.66,141.99,40500.0,106.5926,106.8634,106.57,106.8183,40500.0
2015-02-24 10:30:00,141.96,142.07,141.87,141.91,12400.0,106.7957,106.8785,106.728,106.7581,12400.0
2015-02-24 10:40:00,141.89,141.9,141.57,141.69,22200.0,106.743,106.7506,106.5023,106.5926,22200.0
2015-02-24 10:50:00,141.72,141.85,141.63,141.71,18600.0,106.6152,106.713,106.5475,106.6076,18600.0
2015-02-24 11:00:00,141.72,141.84,141.63,141.84,33300.0,106.6152,106.7054,106.5475,106.7054,33300.0
2015-02-24 11:10:00,141.83,141.92,141.79,141.85,22900.0,106.6979,106.7656,106.6678,106.713,22900.0
2015-02-24 11:20:00,141.82,141.95,141.81,141.93,14700.0,106.6904,106.7882,106.6829,106.7731,14700.0
2015-02-24 11:30:00,141.91,141.93,141.67,141.67,15600.0,106.7581,106.7731,106.5775,106.5775,15600.0
2015-02-24 11:40:00,141.66,141.95,141.6,141.83,50300.0,106.57,106.7882,106.5249,106.6979,50300.0
2015-02-24 11:50:00,141.86,141.92,141.77,141.85,10800.0,106.7205,106.7656,106.6528,106.713,10800.0
2015-02-24 12:00:00,141.85,141.87,141.78,141.78,13900.0,106.713,106.728,106.6603,106.6603,13900.0
2015-02-24 12:10:00,141.78,141.79,141.63,141.72,27900.0,106.6603,106.6678,106.5475,106.6152,27900.0
2015-02-24 12:20:00,141.67,141.75,141.62,141.7,9800.0,106.5775,106.6377,106.5399,106.6001,9800.0
2015-02-24 12:30:00,141.71,141.75,141.46,141.66,38100.0,106.6076,106.6377,106.4196,106.57,38100.0
2015-02-24 12:40:00,141.64,141.75,141.55,141.71,16700.0,106.555,106.6377,106.4873,106.6076,16700.0
2015-02-24 12:50:00,141.73,141.88,141.66,141.84,6000.0,106.6227,106.7355,106.57,106.7054,6000.0
2015-02-24 13:00:00,141.79,141.93,141.74,141.77,22600.0,106.6678,106.7731,106.6302,106.6528,22600.0
2015-02-24 13:10:00,141.76,141.9,141.75,141.8,6000.0,106.6453,106.7506,106.6377,106.6753,6000.0
2015-02-24 13:20:00,141.8,141.92,141.79,141.85,11400.0,106.6753,106.7656,106.6678,106.713,11400.0
2015-02-24 13:30:00,141.86,142.02,141.83,141.87,13300.0,106.7205,106.8408,106.6979,106.728,13300.0
2015-02-24 13:40:00,141.87,141.89,141.79,141.81,8900.0,106.728,106.743,106.6678,106.6829,8900.0
2015-02-24 13:50:00,141.82,141.89,141.76,141.87,9400.0,106.6904,106.743,106.6453,106.728,9400.0
2015-02-24 14:00:00,141.88,141.9,141.77,141.8,15800.0,106.7355,106.7506,106.6528,106.6753,15800.0
2015-02-24 14:10:00,141.79,141.95,141.79,141.92,6800.0,106.6678,106.7882,106.6678,106.7656,6800.0
2015-02-24 14:20:00,141.9,142.14,141.9,142.03,14100.0,106.7506,106.9311,106.7506,106.8484,14100.0
2015-02-24 14:30:00,142.03,142.06,141.82,141.82,12700.0,106.8484,106.8709,106.6904,106.6904,12700.0
2015-02-24 14:40:00,141.82,141.85,141.67,141.75,22100.0,106.6904,106.713,106.5775,106.6377,22100.0
2015-02-24 14:50:00,141.75,141.94,141.75,141.86,18800.0,106.6377,106.7807,106.6377,106.7205,18800.0
2015-02-24 15:00:00,141.88,141.95,141.86,141.91,15800.0,106.7355,106.7882,106.7205,106.7581,15800.0
2015-02-24 15:10:00,141.9,141.91,141.81,141.91,13100.0,106.7506,106.7581,106.6829,106.7581,13100.0
2015-02-24 15:20:00,141.93,142.02,141.86,141.98,19500.0,106.7731,106.8408,106.7205,106.8108,19500.0
2015-02-24 15:30:00,141.95,142.03,141.87,141.96,18000.0,106.7882,106.8484,106.728,106.7957,18000.0
2015-02-24 15:40:00,141.96,142.06,141.76,141.76,31800.0,106.7957,106.8709,106.6453,106.6453,31800.0
2015-02-24 15:50:00,141.77,141.85,141.69,141.8,63400.0,106.6528,106.713,106.5926,106.6753,63400.0
2015-02-25 09:30:00,142.12,142.64,141.84,142.21,38400.0,106.9161,107.3073,106.7054,106.9838,38400.0
2015-02-25 09:40:00,142.26,142.48,141.85,142.06,24600.0,107.0214,107.1869,106.713,106.8709,24600.0
2015-02-25 09:50:00,142.05,142.1,141.7,141.93,41100.0,106.8634,106.901,106.6001,106.7731,41100.0
2015-02-25 10:00:00,141.96,142.05,141.74,142.0,18100.0,106.7957,106.8634,106.6302,106.8258,18100.0
2015-02-25 10:10:00,142.02,142.12,141.97,142.1,9000.0,106.8408,106.9161,106.8032,106.901,9000.0
2015-02-25 10:20:00,142.18,142.26,142.15,142.2,10000.0,106.9612,107.0214,106.9386,106.9763,10000.0
2015-02-25 10:30:00,142.2,142.21,141.8,141.9,23500.0,106.9763,106.9838,106.6753,106.7506,23500.0
2015-02-25 10:40:00,141.9,142.1,141.9,142.03,15900.0,106.7506,106.901,106.7506,106.8484,15900.0
2015-02-25 10:50:00,142.04,142.38,142.03,142.25,23600.0,106.8559,107.1117,106.8484,107.0139,23600.0
2015-02-25 11:00:00,142.25,142.25,142.03,142.04,19300.0,107.0139,107.0139,106.8484,106.8559,19300.0
2015-02-25 11:10:00,142.04,142.24,141.97,142.24,15200.0,106.8559,107.0064,106.8032,107.0064,15200.0
2015-02-25 11:20:00,142.27,142.29,142.06,142.06,19800.0,107.0289,107.044,106.8709,106.8709,19800.0
2015-02-25 11:30:00,142.04,142.19,142.04,142.19,6300.0,106.8559,106.9687,106.8559,106.9687,6300.0
2015-02-25 11:40:00,142.22,142.25,142.12,142.12,7400.0,106.9913,107.0139,106.9161,106.9161,7400.0
2015-02-25 11:50:00,142.14,142.39,142.14,142.24,13000.0,106.9311,107.1192,106.9311,107.0064,13000.0
2015-02-25 12:00:00,142.23,142.31,142.2,142.25,6900.0,106.9988,107.059,106.9763,107.0139,6900.0
2015-02-25 12:10:00,142.25,142.32,142.16,142.17,5100.0,107.0139,107.0665,106.9462,106.9537,5100.0
2015-02-25 12:20:00,142.18,142.25,142.12,142.13,10900.0,106.9612,107.0139,106.9161,106.9236,10900.0
2015-02-25 12:30:00,142.13,142.22,142.12,142.21,7900.0,106.9236,106.9913,106.9161,106.9838,7900.0
2015-02-25 12:40:00,142.19,142.22,142.05,142.06,11600.0,106.9687,106.9913,106.8634,106.8709,11600.0
2015-02-25 12:50:00,142.09,142.15,142.07,142.11,6400.0,106.8935,106.9386,106.8785,106.9086,6400.0
2015-02-25 13:00:00,142.14,142.17,142.04,142.08,8600.0,106.9311,106.9537,106.8559,106.886,8600.0
2015-02-25 13:10:00,142.09,142.35,142.07,142.32,26700.0,106.8935,107.0891,106.8785,107.0665,26700.0
2015-02-25 13:20:00,142.33,142.6,142.32,142.6,11000.0,107.0741,107.2772,107.0665,107.2772,11000.0
2015-02-25 13:30:00,142.6,142.8,142.59,142.78,22000.0,107.2772,107.4276,107.2697,107.4126,22000.0
2015-02-25 13:40:00,142.77,142.79,142.6,142.66,9200.0,107.4051,107.4201,107.2772,107.3223,9200.0
2015-02-25 13:50:00,142.65,142.65,142.53,142.57,12400.0,107.3148,107.3148,107.2245,107.2546,12400.0
2015-02-25 14:00:00,142.61,142.65,142.37,142.49,14000.0,107.2847,107.3148,107.1041,107.1944,14000.0
2015-02-25 14:10:00,142.46,142.76,142.46,142.75,15200.0,107.1719,107.3975,107.1719,107.39,15200.0
2015-02-25 14:20:00,142.76,142.77,142.56,142.65,28200.0,107.3975,107.4051,107.2471,107.3148,28200.0
2015-02-25 14:30:00,142.65,142.69,142.47,142.51,29800.0,107.3148,107.3449,107.1794,107.2095,29800.0
2015-02-25 14:40:00,142.5,142.6,142.42,142.44,35600.0,107.2019,107.2772,107.1418,107.1568,35600.0
2015-02-25 14:50:00,142.47,142.51,142.35,142.5,55100.0,107.1794,107.2095,107.0891,107.2019,55100.0
2015-02-25 15:00:00,142.49,142.5,142.21,142.28,44100.0,107.1944,107.2019,106.9838,107.0364,44100.0
2015-02-25 15:10:00,142.27,142.43,142.26,142.38,18100.0,107.0289,107.1493,107.0214,107.1117,18100.0
2015-02-25 15:20:00,142.38,142.38,142.22,142.26,23700.0,107.1117,107.1117,106.9913,107.0214,23700.0
2015-02-25 15:30:00,142.26,142.38,142.24,142.24,39500.0,107.0214,107.1117,107.0064,107.0064,39500.0
2015-02-25 15:40:00,142.24,142.3,142.19,142.25,70200.0,107.0064,107.0515,106.9687,107.0139,70200.0
2015-02-25 15:50:00,142.25,142.28,142.14,142.18,189900.0,107.0139,107.0364,106.9311,106.9612,189900.0
2015-02-26 09:30:00,142.55,142.77,142.02,142.06,38100.0,107.2396,107.4051,106.8408,106.8709,38100.0
2015-02-26 09:40:00,142.25,142.68,141.8,142.12,44100.0,107.0139,107.3374,106.6753,106.9161,44100.0
2015-02-26 09:50:00,142.12,142.74,142.11,142.5,32500.0,106.9161,107.3825,106.9086,107.2019,32500.0
2015-02-26 10:00:00,142.5,142.72,142.32,142.45,29600.0,107.2019,107.3675,107.0665,107.1643,29600.0
2015-02-26 10:10:00,142.49,142.63,142.29,142.46,18300.0,107.1944,107.2997,107.044,107.1719,18300.0
2015-02-26 10:20:00,142.47,142.47,142.19,142.27,34500.0,107.1794,107.1794,106.9687,107.0289,34500.0
2015-02-26 10:30:00,142.27,142.47,142.09,142.14,25600.0,107.0289,107.1794,106.8935,106.9311,25600.0
2015-02-26 10:40:00,142.15,142.28,142.09,142.28,20900.0,106.9386,107.0364,106.8935,107.0364,20900.0
2015-02-26 10:50:00,142.36,142.58,142.35,142.51,44400.0,107.0966,107.2621,107.0891,107.2095,44400.0
2015-02-26 11:00:00,142.51,142.93,142.49,142.93,23400.0,107.2095,107.5254,107.1944,107.5254,23400.0
2015-02-26 11:10:00,142.92,142.97,142.54,142.7,30200.0,107.5179,107.5555,107.232,107.3524,30200.0
2015-02-26 11:20:00,142.7,142.77,142.54,142.74,18100.0,107.3524,107.4051,107.232,107.3825,18100.0
2015-02-26 11:30:00,142.75,142.8,142.47,142.47,12400.0,107.39,107.4276,107.1794,107.1794,12400.0
2015-02-26 11:40:00,142.5,142.55,142.42,142.44,19000.0,107.2019,107.2396,107.1418,107.1568,19000.0
2015-02-26 11:50:00,142.4,142.53,142.4,142.49,25100.0,107.1267,107.2245,107.1267,107.1944,25100.0
2015-02-26 12:00:00,142.48,142.49,142.34,142.41,17100.0,107.1869,107.1944,107.0816,107.1342,17100.0
2015-02-26 12:10:00,142.4,142.46,142.27,142.28,19500.0,107.1267,107.1719,107.0289,107.0364,19500.0
2015-02-26 12:20:00,142.26,142.42,142.24,142.34,13800.0,107.0214,107.1418,107.0064,107.0816,13800.0
2015-02-26 12:30:00,142.38,142.67,142.35,142.67,12700.0,107.1117,107.3298,107.0891,107.3298,12700.0
2015-02-26 12:40:00,142.61,142.87,142.61,142.79,13700.0,107.2847,107.4803,107.2847,107.4201,13700.0
2015-02-26 12:50:00,142.77,142.87,142.74,142.86,10800.0,107.4051,107.4803,107.3825,107.4728,10800.0
2015-02-26 13:00:00,142.86,142.87,142.73,142.86,10000.0,107.4728,107.4803,107.375,107.4728,10000.0
2015-02-26 13:10:00,142.87,143.02,142.77,142.79,28700.0,107.4803,107.5931,107.4051,107.4201,28700.0
2015-02-26 13:20:00,142.74,142.85,142.55,142.76,20800.0,107.3825,107.4653,107.2396,107.3975,20800.0
2015-02-26 13:30:00,142.69,142.74,142.66,142.67,8300.0,107.3449,107.3825,107.3223,107.3298,8300.0
2015-02-26 13:40:00,142.66,142.74,142.53,142.57,12100.0,107.3223,107.3825,107.2245,107.2546,12100.0
2015-02-26 13:50:00,142.6,142.67,142.33,142.37,21000.0,107.2772,107.3298,107.0741,107.1041,21000.0
2015-02-26 14:00:00,142.39,142.58,142.31,142.31,20500.0,107.1192,107.2621,107.059,107.059,20500.0
2015-02-26 14:10:00,142.34,142.34,141.99,142.02,34200.0,107.0816,107.0816,106.8183,106.8408,34200.0
2015-02-26 14:20:00,142.06,142.3,142.04,142.17,23200.0,106.8709,107.0515,106.8559,106.9537,23200.0
2015-02-26 14:30:00,142.15,142.2,141.9,141.97,31000.0,106.9386,106.9763,106.7506,106.8032,31000.0
2015-02-26 14:40:00,141.96,142.11,141.92,141.95,17200.0,106.7957,106.9086,106.7656,106.7882,17200.0
2015-02-26 14:50:00,141.96,141.96,141.83,141.95,17600.0,106.7957,106.7957,106.6979,106.7882,17600.0
2015-02-26 15:00:00,141.94,142.05,141.8,142.03,33100.0,106.7807,106.8634,106.6753,106.8484,33100.0
2015-02-26 15:10:00,142.05,142.4,142.02,142.34,45600.0,106.8634,107.1267,106.8408,107.0816,45600.0
2015-02-26 15:20:00,142.35,142.42,142.26,142.33,27800.0,107.0891,107.1418,107.0214,107.0741,27800.0
2015-02-26 15:30:00,142.34,142.41,142.21,142.23,23600.0,107.0816,107.1342,106.9838,106.9988,23600.0
2015-02-26 15:40:00,142.22,142.45,142.21,142.3,49600.0,106.9913,107.1643,106.9838,107.0515,49600.0
2015-02-26 15:50:00,142.3,142.43,142.14,142.25,212700.0,107.0515,107.1493,106.9311,107.0139,212700.0
2015-02-27 09:30:00,142.23,142.52,141.76,142.35,38700.0,106.9988,107.217,106.6453,107.0891,38700.0
2015-02-27 09:40:00,142.35,142.4,141.35,141.84,36800.0,107.0891,107.1267,106.3368,106.7054,36800.0
2015-02-27 09:50:00,141.84,141.92,141.22,141.35,32300.0,106.7054,106.7656,106.239,106.3368,32300.0
2015-02-27 10:00:00,141.32,141.84,141.26,141.31,41200.0,106.3142,106.7054,106.2691,106.3067,41200.0
2015-02-27 10:10:00,141.33,141.43,141.21,141.24,31000.0,106.3218,106.397,106.2315,106.2541,31000.0
2015-02-27 10:20:00,141.26,141.26,141.03,141.08,53200.0,106.2691,106.2691,106.0961,106.1337,53200.0
2015-02-27 10:30:00,141.08,141.28,141.06,141.28,48400.0,106.1337,106.2841,106.1186,106.2841,48400.0
2015-02-27 10:40:00,141.27,141.53,141.26,141.5,18200.0,106.2766,106.4722,106.2691,106.4497,18200.0
2015-02-27 10:50:00,141.49,141.92,141.49,141.69,29000.0,106.4421,106.7656,106.4421,106.5926,29000.0
2015-02-27 11:00:00,141.68,141.84,141.55,141.68,13200.0,106.5851,106.7054,106.4873,106.5851,13200.0
2015-02-27 11:10:00,141.66,141.83,141.65,141.71,15300.0,106.57,106.6979,106.5625,106.6076,15300.0
2015-02-27 11:20:00,141.71,141.71,141.57,141.59,14000.0,106.6076,106.6076,106.5023,106.5174,14000.0
2015-02-27 11:30:00,141.62,141.93,141.61,141.93,8900.0,106.5399,106.7731,106.5324,106.7731,8900.0
2015-02-27 11:40:00,141.93,142.01,141.7,141.72,22600.0,106.7731,106.8333,106.6001,106.6152,22600.0
2015-02-27 11:50:00,141.71,141.85,141.66,141.85,8300.0,106.6076,106.713,106.57,106.713,8300.0
2015-02-27 12:00:00,141.87,141.93,141.82,141.85,10600.0,106.728,106.7731,106.6904,106.713,10600.0
2015-02-27 12:10:00,141.83,141.89,141.69,141.87,10600.0,106.6979,106.743,106.5926,106.728,10600.0
2015-02-27 12:20:00,141.86,142.07,141.86,141.96,14500.0,106.7205,106.8785,106.7205,106.7957,14500.0
2015-02-27 12:30:00,142.0,142.07,141.96,142.04,8800.0,106.8258,106.8785,106.7957,106.8559,8800.0
2015-02-27 12:40:00,142.03,142.03,141.86,141.93,12000.0,106.8484,106.8484,106.7205,106.7731,12000.0
2015-02-27 12:50:00,141.93,142.04,141.91,142.0,9700.0,106.7731,106.8559,106.7581,106.8258,9700.0
2015-02-27 13:00:00,142.03,142.11,141.98,142.11,17100.0,106.8484,106.9086,106.8108,106.9086,17100.0
2015-02-27 13:10:00,142.13,142.2,142.08,142.15,21200.0,106.9236,106.9763,106.886,106.9386,21200.0
2015-02-27 13:20:00,142.14,142.23,142.08,142.22,25000.0,106.9311,106.9988,106.886,106.9913,25000.0
2015-02-27 13:30:00,142.23,142.45,142.22,142.34,68500.0,106.9988,107.1643,106.9913,107.0816,68500.0
2015-02-27 13:40:00,142.35,142.51,142.3,142.48,21200.0,107.0891,107.2095,107.0515,107.1869,21200.0
2015-02-27 13:50:00,142.52,142.6,142.44,142.48,27900.0,107.217,107.2772,107.1568,107.1869,27900.0
2015-02-27 14:00:00,142.5,142.62,142.48,142.57,25000.0,107.2019,107.2922,107.1869,107.2546,25000.0
2015-02-27 14:10:00,142.56,142.66,142.53,142.64,22400.0,107.2471,107.3223,107.2245,107.3073,22400.0
2015-02-27 14:20:00,142.61,142.81,142.61,142.8,37900.0,107.2847,107.4352,107.2847,107.4276,37900.0
2015-02-27 14:30:00,142.8,142.82,142.34,142.34,31600.0,107.4276,107.4427,107.0816,107.0816,31600.0
2015-02-27 14:40:00,142.35,142.38,142.21,142.3,27800.0,107.0891,107.1117,106.9838,107.0515,27800.0
2015-02-27 14:50:00,142.31,142.37,142.24,142.36,35700.0,107.059,107.1041,107.0064,107.0966,35700.0
2015-02-27 15:00:00,142.37,142.54,142.27,142.4,43200.0,107.1041,107.232,107.0289,107.1267,43200.0
2015-02-27 15:10:00,142.4,142.56,142.3,142.53,46200.0,107.1267,107.2471,107.0515,107.2245,46200.0
2015-02-27 15:20:00,142.52,142.69,142.45,142.67,46000.0,107.217,107.3449,107.1643,107.3298,46000.0
2015-02-27 15:30:00,142.68,142.69,142.51,142.63,77400.0,107.3374,107.3449,107.2095,107.2997,77400.0
2015-02-27 15:40:00,142.62,142.73,142.52,142.66,123200.0,107.2922,107.375,107.217,107.3223,123200.0
2015-02-27 15:50:00,142.67,142.7,142.16,142.23,236800.0,107.3298,107.3524,106.9462,106.9988,236800.0
2015-03-02 09:30:00,142.37,142.68,142.03,142.19,60300.0,107.1041,107.3374,106.8484,106.9687,60300.0
2015-03-02 09:40:00,142.15,142.67,142.15,142.52,25900.0,106.9386,107.3298,106.9386,107.217,25900.0
2015-03-02 09:50:00,142.58,143.14,142.52,142.91,44800.0,107.2621,107.6834,107.217,107.5104,44800.0
2015-03-02 10:00:00,142.95,142.97,142.64,142.8,25200.0,107.5405,107.5555,107.3073,107.4276,25200.0
2015-03-02 10:10:00,142.82,143.2,142.77,142.94,58900.0,107.4427,107.7286,107.4051,107.533,58900.0
2015-03-02 10:20:00,142.98,143.0,142.79,142.79,14500.0,107.563,107.5781,107.4201,107.4201,14500.0
2015-03-02 10:30:00,142.82,143.14,142.77,142.95,35500.0,107.4427,107.6834,107.4051,107.5405,35500.0
2015-03-02 10:40:00,142.95,142.98,142.56,142.6,27800.0,107.5405,107.563,107.2471,107.2772,27800.0
2015-03-02 10:50:00,142.59,142.72,142.46,142.69,27900.0,107.2697,107.3675,107.1719,107.3449,27900.0
2015-03-02 11:00:00,142.69,142.96,142.67,142.7,54700.0,107.3449,107.548,107.3298,107.3524,54700.0
2015-03-02 11:10:00,142.69,142.74,142.52,142.62,49200.0,107.3449,107.3825,107.217,107.2922,49200.0
2015-03-02 11:20:00,142.62,142.75,142.42,142.47,19600.0,107.2922,107.39,107.1418,107.1794,19600.0
2015-03-02 11:30:00,142.5,142.55,142.32,142.51,24000.0,107.2019,107.2396,107.0665,107.2095,24000.0
2015-03-02 11:40:00,142.53,142.54,142.25,142.25,18800.0,107.2245,107.232,107.0139,107.0139,18800.0
2015-03-02 11:50:00,142.25,142.26,142.0,142.23,31400.0,107.0139,107.0214,106.8258,106.9988,31400.0
2015-03-02 12:00:00,142.25,142.42,142.23,142.38,11700.0,107.0139,107.1418,106.9988,107.1117,11700.0
2015-03-02 12:10:00,142.39,142.4,141.88,141.92,18200.0,107.1192,107.1267,106.7355,106.7656,18200.0
2015-03-02 12:20:00,141.88,141.89,141.7,141.74,28200.0,106.7355,106.743,106.6001,106.6302,28200.0
2015-03-02 12:30:00,141.7,142.2,141.7,142.16,38900.0,106.6001,106.9763,106.6001,106.9462,38900.0
2015-03-02 12:40:00,142.14,142.22,142.0,142.17,27600.0,106.9311,106.9913,106.8258,106.9537,27600.0
2015-03-02 12:50:00,142.17,142.56,142.17,142.3,24800.0,106.9537,107.2471,106.9537,107.0515,24800.0
2015-03-02 13:00:00,142.28,142.47,142.21,142.41,33900.0,107.0364,107.1794,106.9838,107.1342,33900.0
2015-03-02 13:10:00,142.45,142.48,142.33,142.43,12400.0,107.1643,107.1869,107.0741,107.1493,12400.0
2015-03-02 13:20:00,142.42,142.56,142.37,142.52,12500.0,107.1418,107.2471,107.1041,107.217,12500.0
2015-03-02 13:30:00,142.52,142.61,142.44,142.61,21800.0,107.217,107.2847,107.1568,107.2847,21800.0
2015-03-02 13:40:00,142.62,142.86,142.6,142.73,21900.0,107.2922,107.4728,107.2772,107.375,21900.0
2015-03-02 13:50:00,142.73,142.81,142.65,142.79,16400.0,107.375,107.4352,107.3148,107.4201,16400.0
2015-03-02 14:00:00,142.79,142.79,142.46,142.46,18400.0,107.4201,107.4201,107.1719,107.1719,18400.0
2015-03-02 14:10:00,142.49,142.69,142.46,142.59,23200.0,107.1944,107.3449,107.1719,107.2697,23200.0
2015-03-02 14:20:00,142.59,142.67,142.47,142.48,20000.0,107.2697,107.3298,107.1794,107.1869,20000.0
2015-03-02 14:30:00,142.47,142.64,142.47,142.61,22500.0,107.1794,107.3073,107.1794,107.2847,22500.0
2015-03-02 14:40:00,142.62,142.82,142.53,142.79,35700.0,107.2922,107.4427,107.2245,107.4201,35700.0
2015-03-02 14:50:00,142.83,142.9,142.71,142.83,24000.0,107.4502,107.5029,107.3599,107.4502,24000.0
2015-03-02 15:00:00,142.82,142.94,142.76,142.94,40000.0,107.4427,107.533,107.3975,107.533,40000.0
2015-03-02 15:10:00,142.93,143.16,142.91,143.13,52600.0,107.5254,107.6985,107.5104,107.6759,52600.0
2015-03-02 15:20:00,143.14,143.16,142.88,142.9,43000.0,107.6834,107.6985,107.4878,107.5029,43000.0
2015-03-02 15:30:00,142.92,143.32,142.84,143.29,78900.0,107.5179,107.8188,107.4577,107.7963,78900.0
2015-03-02 15:40:00,143.27,143.44,143.2,143.4,136500.0,107.7812,107.9091,107.7286,107.879,136500.0
2015-03-02 15:50:00,143.41,143.46,143.24,143.39,163200.0,107.8865,107.9242,107.7586,107.8715,163200.0
2015-03-03 09:30:00,144.6,145.33,144.26,144.98,646700.0,108.7818,109.3309,108.526,109.0676,646700.0
2015-03-03 09:40:00,144.9,144.99,144.5,144.64,279200.0,109.0075,109.0752,108.7065,108.8119,279200.0
2015-03-03 09:50:00,144.74,145.34,144.52,145.3,255800.0,108.8871,109.3385,108.7216,109.3084,255800.0
2015-03-03 10:00:00,145.32,145.34,144.91,145.04,244300.0,109.3234,109.3385,109.015,109.1128,244300.0
2015-03-03 10:10:00,144.96,145.65,144.88,145.46,196200.0,109.0526,109.5717,108.9924,109.4287,196200.0
2015-03-03 10:20:00,145.51,145.76,145.42,145.66,158000.0,109.4664,109.6544,109.3986,109.5792,158000.0
2015-03-03 10:30:00,145.66,145.74,144.6,144.6,152300.0,109.5792,109.6394,108.7818,108.7818,152300.0
2015-03-03 10:40:00,144.6,145.04,144.57,144.9,149800.0,108.7818,109.1128,108.7592,109.0075,149800.0
2015-03-03 10:50:00,144.95,145.21,144.66,145.18,160200.0,109.0451,109.2407,108.8269,109.2181,160200.0
2015-03-03 11:00:00,145.12,145.78,144.97,145.39,143400.0,109.173,109.6695,109.0601,109.3761,143400.0
2015-03-03 11:10:00,145.33,146.13,145.22,145.75,113600.0,109.3309,109.9328,109.2482,109.6469,113600.0
2015-03-03 11:20:00,145.71,146.13,145.53,145.98,125500.0,109.6168,109.9328,109.4814,109.8199,125500.0
2015-03-03 11:30:00,145.92,146.03,145.3,145.35,127000.0,109.7748,109.8575,109.3084,109.346,127000.0
2015-03-03 11:40:00,145.35,145.35,144.86,144.94,113800.0,109.346,109.346,108.9774,109.0375,113800.0
2015-03-03 11:50:00,144.96,145.13,144.89,144.99,75200.0,109.0526,109.1805,108.9999,109.0752,75200.0
2015-03-03 12:00:00,144.94,145.13,144.74,144.77,84200.0,109.0375,109.1805,108.8871,108.9097,84200.0
2015-03-03 12:10:00,144.77,145.11,144.77,144.85,88400.0,108.9097,109.1654,108.9097,108.9698,88400.0
2015-03-03 12:20:00,144.81,145.01,144.5,144.58,124800.0,108.9397,109.0902,108.7065,108.7667,124800.0
2015-03-03 12:30:00,144.61,144.93,144.47,144.93,109900.0,108.7893,109.03,108.684,109.03,109900.0
2015-03-03 12:40:00,144.89,145.64,144.83,145.49,75300.0,108.9999,109.5642,108.9548,109.4513,75300.0
2015-03-03 12:50:00,145.47,145.54,144.82,145.01,48800.0,109.4363,109.4889,108.9473,109.0902,48800.0
2015-03-03 13:00:00,145.0,145.17,144.89,145.15,62800.0,109.0827,109.2106,108.9999,109.1955,62800.0
2015-03-03 13:10:00,145.15,145.23,144.94,145.09,62500.0,109.1955,109.2557,109.0375,109.1504,62500.0
2015-03-03 13:20:00,145.09,145.46,145.07,145.2,53600.0,109.1504,109.4287,109.1353,109.2331,53600.0
2015-03-03 13:30:00,145.19,145.58,145.12,145.49,92800.0,109.2256,109.519,109.173,109.4513,92800.0
2015-03-03 13:40:00,145.5,145.52,145.02,145.16,67300.0,109.4588,109.4739,109.0977,109.2031,67300.0
2015-03-03 13:50:00,145.16,145.44,145.11,145.44,55800.0,109.2031,109.4137,109.1654,109.4137,55800.0
2015-03-03 14:00:00,145.44,145.7,145.15,145.29,73800.0,109.4137,109.6093,109.1955,109.3008,73800.0
2015-03-03 14:10:00,145.31,145.58,145.24,145.53,58500.0,109.3159,109.519,109.2632,109.4814,58500.0
2015-03-03 14:20:00,145.52,145.53,145.22,145.3,73600.0,109.4739,109.4814,109.2482,109.3084,73600.0
2015-03-03 14:30:00,145.3,145.34,144.89,144.91,54400.0,109.3084,109.3385,108.9999,109.015,54400.0
2015-03-03 14:40:00,144.91,145.02,144.88,144.97,87800.0,109.015,109.0977,108.9924,109.0601,87800.0
2015-03-03 14:50:00,144.97,144.97,144.72,144.72,75800.0,109.0601,109.0601,108.872,108.872,75800.0
2015-03-03 15:00:00,144.72,144.85,144.7,144.76,74300.0,108.872,108.9698,108.857,108.9021,74300.0
2015-03-03 15:10:00,144.76,144.98,144.75,144.93,95100.0,108.9021,109.0676,108.8946,109.03,95100.0
2015-03-03 15:20:00,144.93,145.05,144.89,144.93,178700.0,109.03,109.1203,108.9999,109.03,178700.0
2015-03-03 15:30:00,144.93,145.05,144.9,144.95,118800.0,109.03,109.1203,109.0075,109.0451,118800.0
2015-03-03 15:40:00,144.96,145.17,144.82,144.97,197700.0,109.0526,109.2106,108.9473,109.0601,197700.0
2015-03-03 15:50:00,144.96,145.74,144.95,145.36,412200.0,109.0526,109.6394,109.0451,109.3535,412200.0
2015-03-04 09:30:00,145.05,145.33,144.12,144.71,156400.0,109.1203,109.3309,108.4207,108.8645,156400.0
2015-03-04 09:40:00,144.64,144.87,143.21,143.4,146300.0,108.8119,108.9849,107.7361,107.879,146300.0
2015-03-04 09:50:00,143.37,143.39,142.91,143.12,116800.0,107.8564,107.8715,107.5104,107.6684,116800.0
2015-03-04 10:00:00,143.12,143.25,142.63,142.96,74500.0,107.6684,107.7662,107.2997,107.548,74500.0
2015-03-04 10:10:00,142.92,143.22,142.76,143.18,86800.0,107.5179,107.7436,107.3975,107.7135,86800.0
2015-03-04 10:20:00,143.2,143.36,142.93,143.04,51400.0,107.7286,107.8489,107.5254,107.6082,51400.0
2015-03-04 10:30:00,143.0,143.17,142.7,142.74,61800.0,107.5781,107.706,107.3524,107.3825,61800.0
2015-03-04 10:40:00,142.77,143.25,142.7,142.72,38400.0,107.4051,107.7662,107.3524,107.3675,38400.0
2015-03-04 10:50:00,142.75,143.38,142.58,143.28,67600.0,107.39,107.864,107.2621,107.7887,67600.0
2015-03-04 11:00:00,143.22,143.25,143.02,143.22,40700.0,107.7436,107.7662,107.5931,107.7436,40700.0
2015-03-04 11:10:00,143.25,143.34,142.99,143.32,33500.0,107.7662,107.8339,107.5706,107.8188,33500.0
2015-03-04 11:20:00,143.31,143.32,142.97,143.05,24700.0,107.8113,107.8188,107.5555,107.6157,24700.0
2015-03-04 11:30:00,143.06,143.07,142.85,142.89,24600.0,107.6232,107.6308,107.4653,107.4953,24600.0
2015-03-04 11:40:00,142.9,142.9,142.68,142.74,22700.0,107.5029,107.5029,107.3374,107.3825,22700.0
2015-03-04 11:50:00,142.7,142.81,142.6,142.79,32900.0,107.3524,107.4352,107.2772,107.4201,32900.0
2015-03-04 12:00:00,142.76,142.89,142.71,142.83,23000.0,107.3975,107.4953,107.3599,107.4502,23000.0
2015-03-04 12:10:00,142.84,143.0,142.76,142.96,25100.0,107.4577,107.5781,107.3975,107.548,25100.0
2015-03-04 12:20:00,142.96,143.24,142.96,143.01,36600.0,107.548,107.7586,107.548,107.5856,36600.0
2015-03-04 12:30:00,143.04,143.42,142.99,143.42,49800.0,107.6082,107.8941,107.5706,107.8941,49800.0
2015-03-04 12:40:00,143.39,143.99,143.38,143.8,50400.0,107.8715,108.3229,107.864,108.1799,50400.0
2015-03-04 12:50:00,143.81,143.81,143.58,143.63,30800.0,108.1875,108.1875,108.0144,108.052,30800.0
2015-03-04 13:00:00,143.68,143.81,143.65,143.81,13600.0,108.0897,108.1875,108.0671,108.1875,13600.0
2015-03-04 13:10:00,143.8,144.01,143.77,143.92,34200.0,108.1799,108.3379,108.1574,108.2702,34200.0
2015-03-04 13:20:00,143.89,144.09,143.84,144.06,30300.0,108.2476,108.3981,108.21,108.3755,30300.0
2015-03-04 13:30:00,144.08,144.12,143.79,143.87,35400.0,108.3906,108.4207,108.1724,108.2326,35400.0
2015-03-04 13:40:00,143.89,143.9,143.54,143.58,60500.0,108.2476,108.2552,107.9843,108.0144,60500.0
2015-03-04 13:50:00,143.59,143.72,143.36,143.37,26400.0,108.0219,108.1197,107.8489,107.8564,26400.0
2015-03-04 14:00:00,143.37,143.6,143.36,143.56,28200.0,107.8564,108.0295,107.8489,107.9994,28200.0
2015-03-04 14:10:00,143.59,143.63,143.43,143.51,57500.0,108.0219,108.052,107.9016,107.9618,57500.0
2015-03-04 14:20:00,143.49,143.49,143.16,143.17,28100.0,107.9467,107.9467,107.6985,107.706,28100.0
2015-03-04 14:30:00,143.17,143.72,143.15,143.71,46000.0,107.706,108.1197,107.6909,108.1122,46000.0
2015-03-04 14:40:00,143.71,143.72,143.6,143.64,42400.0,108.1122,108.1197,108.0295,108.0596,42400.0
2015-03-04 14:50:00,143.64,143.72,143.58,143.67,43000.0,108.0596,108.1197,108.0144,108.0821,43000.0
2015-03-04 15:00:00,143.69,143.72,143.54,143.68,62200.0,108.0972,108.1197,107.9843,108.0897,62200.0
2015-03-04 15:10:00,143.7,144.14,143.68,143.93,59200.0,108.1047,108.4357,108.0897,108.2777,59200.0
2015-03-04 15:20:00,143.92,143.95,143.73,143.78,51600.0,108.2702,108.2928,108.1273,108.1649,51600.0
2015-03-04 15:30:00,143.8,143.87,143.76,143.83,66300.0,108.1799,108.2326,108.1498,108.2025,66300.0
2015-03-04 15:40:00,143.82,143.86,143.66,143.8,78400.0,108.195,108.2251,108.0746,108.1799,78400.0
2015-03-04 15:50:00,143.79,143.85,143.67,143.78,169300.0,108.1724,108.2175,108.0821,108.1649,169300.0
2015-03-05 09:30:00,143.52,143.92,143.09,143.43,82100.0,107.9693,108.2702,107.6458,107.9016,82100.0
2015-03-05 09:40:00,143.47,143.63,143.0,143.26,44900.0,107.9317,108.052,107.5781,107.7737,44900.0
2015-03-05 09:50:00,143.26,143.43,143.12,143.2,38000.0,107.7737,107.9016,107.6684,107.7286,38000.0
2015-03-05 10:00:00,143.11,143.22,142.93,143.22,41900.0,107.6608,107.7436,107.5254,107.7436,41900.0
2015-03-05 10:10:00,143.15,143.35,143.12,143.26,31300.0,107.6909,107.8414,107.6684,107.7737,31300.0
2015-03-05 10:20:00,143.28,143.28,142.95,142.97,40100.0,107.7887,107.7887,107.5405,107.5555,40100.0
2015-03-05 10:30:00,142.98,143.2,142.95,143.2,30200.0,107.563,107.7286,107.5405,107.7286,30200.0
2015-03-05 10:40:00,143.19,143.4,143.15,143.39,11700.0,107.721,107.879,107.6909,107.8715,11700.0
2015-03-05 10:50:00,143.37,143.47,143.27,143.47,21900.0,107.8564,107.9317,107.7812,107.9317,21900.0
2015-03-05 11:00:00,143.45,143.45,143.25,143.3,13900.0,107.9166,107.9166,107.7662,107.8038,13900.0
2015-03-05 11:10:00,143.3,143.3,143.05,143.19,21200.0,107.8038,107.8038,107.6157,107.721,21200.0
2015-03-05 11:20:00,143.19,143.23,143.0,143.06,20200.0,107.721,107.7511,107.5781,107.6232,20200.0
2015-03-05 11:30:00,143.06,143.12,142.99,143.04,19400.0,107.6232,107.6684,107.5706,107.6082,19400.0
2015-03-05 11:40:00,143.08,143.23,143.01,143.23,84800.0,107.6383,107.7511,107.5856,107.7511,84800.0
2015-03-05 11:50:00,143.24,143.55,143.23,143.55,17600.0,107.7586,107.9919,107.7511,107.9919,17600.0
2015-03-05 12:00:00,143.54,143.63,143.44,143.58,23400.0,107.9843,108.052,107.9091,108.0144,23400.0
2015-03-05 12:10:00,143.56,143.65,143.34,143.35,14900.0,107.9994,108.0671,107.8339,107.8414,14900.0
2015-03-05 12:20:00,143.35,143.38,143.13,143.18,18600.0,107.8414,107.864,107.6759,107.7135,18600.0
2015-03-05 12:30:00,143.18,143.26,143.08,143.1,20700.0,107.7135,107.7737,107.6383,107.6533,20700.0
2015-03-05 12:40:00,143.12,143.12,142.85,143.08,34200.0,107.6684,107.6684,107.4653,107.6383,34200.0
2015-03-05 12:50:00,143.09,143.09,142.62,142.62,35800.0,107.6458,107.6458,107.2922,107.2922,35800.0
2015-03-05 13:00:00,142.58,142.75,142.58,142.64,12500.0,107.2621,107.39,107.2621,107.3073,12500.0
2015-03-05 13:10:00,142.62,142.91,142.59,142.81,35900.0,107.2922,107.5104,107.2697,107.4352,35900.0
2015-03-05 13:20:00,142.82,143.08,142.81,142.89,25100.0,107.4427,107.6383,107.4352,107.4953,25100.0
2015-03-05 13:30:00,142.86,143.01,142.82,142.96,31100.0,107.4728,107.5856,107.4427,107.548,31100.0
2015-03-05 13:40:00,142.96,142.96,142.77,142.8,23200.0,107.548,107.548,107.4051,107.4276,23200.0
2015-03-05 13:50:00,142.8,142.84,142.66,142.72,35600.0,107.4276,107.4577,107.3223,107.3675,35600.0
2015-03-05 14:00:00,142.73,142.88,142.72,142.85,27400.0,107.375,107.4878,107.3675,107.4653,27400.0
2015-03-05 14:10:00,142.86,142.86,142.69,142.7,54000.0,107.4728,107.4728,107.3449,107.3524,54000.0
2015-03-05 14:20:00,142.7,142.84,142.66,142.78,33600.0,107.3524,107.4577,107.3223,107.4126,33600.0
2015-03-05 14:30:00,142.8,142.8,142.51,142.52,86100.0,107.4276,107.4276,107.2095,107.217,86100.0
2015-03-05 14:40:00,142.55,142.78,142.55,142.74,72800.0,107.2396,107.4126,107.2396,107.3825,72800.0
2015-03-05 14:50:00,142.75,142.83,142.69,142.76,42200.0,107.39,107.4502,107.3449,107.3975,42200.0
2015-03-05 15:00:00,142.75,142.75,142.38,142.42,55600.0,107.39,107.39,107.1117,107.1418,55600.0
2015-03-05 15:10:00,142.41,142.41,142.25,142.27,55600.0,107.1342,107.1342,107.0139,107.0289,55600.0
2015-03-05 15:20:00,142.28,142.54,142.27,142.41,58800.0,107.0364,107.232,107.0289,107.1342,58800.0
2015-03-05 15:30:00,142.41,142.43,142.2,142.29,87700.0,107.1342,107.1493,106.9763,107.044,87700.0
2015-03-05 15:40:00,142.29,142.43,142.21,142.22,95100.0,107.044,107.1493,106.9838,106.9913,95100.0
2015-03-05 15:50:00,142.22,142.4,142.21,142.3,175300.0,106.9913,107.1267,106.9838,107.0515,175300.0
2015-03-06 09:30:00,141.2,141.37,140.08,141.02,119400.0,106.224,106.3519,105.3814,106.0886,119400.0
2015-03-06 09:40:00,141.3,142.02,141.11,141.94,20600.0,106.2992,106.8408,106.1563,106.7807,20600.0
2015-03-06 09:50:00,141.8,142.51,141.62,142.16,49200.0,106.6753,107.2095,106.5399,106.9462,49200.0
2015-03-06 10:00:00,142.35,142.35,141.7,141.7,30300.0,107.0891,107.0891,106.6001,106.6001,30300.0
2015-03-06 10:10:00,141.63,141.85,141.51,141.71,16000.0,106.5475,106.713,106.4572,106.6076,16000.0
2015-03-06 10:20:00,141.78,141.78,141.43,141.43,19000.0,106.6603,106.6603,106.397,106.397,19000.0
2015-03-06 10:30:00,141.43,141.6,141.25,141.5,24300.0,106.397,106.5249,106.2616,106.4497,24300.0
2015-03-06 10:40:00,141.53,141.7,141.42,141.57,13000.0,106.4722,106.6001,106.3895,106.5023,13000.0
2015-03-06 10:50:00,141.53,141.56,141.19,141.23,18700.0,106.4722,106.4948,106.2164,106.2465,18700.0
2015-03-06 11:00:00,141.21,141.39,141.05,141.15,65000.0,106.2315,106.3669,106.1111,106.1864,65000.0
2015-03-06 11:10:00,141.15,141.39,141.02,141.14,24800.0,106.1864,106.3669,106.0886,106.1788,24800.0
2015-03-06 11:20:00,141.22,141.34,141.09,141.09,42100.0,106.239,106.3293,106.1412,106.1412,42100.0
2015-03-06 11:30:00,141.06,141.09,140.91,140.95,13500.0,106.1186,106.1412,106.0058,106.0359,13500.0
2015-03-06 11:40:00,140.9,140.94,140.63,140.93,24300.0,105.9983,106.0284,105.7952,106.0208,24300.0
2015-03-06 11:50:00,140.95,140.95,140.68,140.71,29700.0,106.0359,106.0359,105.8328,105.8553,29700.0
2015-03-06 12:00:00,140.77,140.86,140.74,140.81,35900.0,105.9005,105.9682,105.8779,105.9306,35900.0
2015-03-06 12:10:00,140.83,140.83,140.45,140.55,13400.0,105.9456,105.9456,105.6597,105.735,13400.0
2015-03-06 12:20:00,140.51,140.51,140.18,140.2,34000.0,105.7049,105.7049,105.4566,105.4717,34000.0
2015-03-06 12:30:00,140.19,140.35,140.15,140.32,18700.0,105.4641,105.5845,105.4341,105.5619,18700.0
2015-03-06 12:40:00,140.32,140.35,140.26,140.32,9500.0,105.5619,105.5845,105.5168,105.5619,9500.0
2015-03-06 12:50:00,140.33,140.34,140.1,140.15,13600.0,105.5695,105.577,105.3964,105.4341,13600.0
2015-03-06 13:00:00,140.19,140.26,140.06,140.14,15700.0,105.4641,105.5168,105.3663,105.4265,15700.0
2015-03-06 13:10:00,140.16,140.2,140.01,140.08,16300.0,105.4416,105.4717,105.3287,105.3814,16300.0
2015-03-06 13:20:00,140.13,140.27,139.92,140.27,32200.0,105.419,105.5243,105.261,105.5243,32200.0
2015-03-06 13:30:00,140.2,140.24,139.99,140.12,11600.0,105.4717,105.5018,105.3137,105.4115,11600.0
2015-03-06 13:40:00,140.09,140.12,139.98,140.07,14700.0,105.3889,105.4115,105.3062,105.3739,14700.0
2015-03-06 13:50:00,140.02,140.29,140.02,140.26,20600.0,105.3363,105.5394,105.3363,105.5168,20600.0
2015-03-06 14:00:00,140.28,140.64,140.25,140.57,14300.0,105.5319,105.8027,105.5093,105.75,14300.0
2015-03-06 14:10:00,140.55,140.67,140.55,140.63,10000.0,105.735,105.8252,105.735,105.7952,10000.0
2015-03-06 14:20:00,140.59,140.62,140.27,140.37,21000.0,105.7651,105.7876,105.5243,105.5996,21000.0
2015-03-06 14:30:00,140.34,140.38,140.08,140.09,15100.0,105.577,105.6071,105.3814,105.3889,15100.0
2015-03-06 14:40:00,140.09,140.19,140.0,140.19,30400.0,105.3889,105.4641,105.3212,105.4641,30400.0
2015-03-06 14:50:00,140.2,140.27,140.11,140.12,34600.0,105.4717,105.5243,105.404,105.4115,34600.0
2015-03-06 15:00:00,140.12,140.76,140.11,140.6,61100.0,105.4115,105.893,105.404,105.7726,61100.0
2015-03-06 15:10:00,140.61,140.64,140.37,140.53,48800.0,105.7801,105.8027,105.5996,105.7199,48800.0
2015-03-06 15:20:00,140.52,140.71,140.38,140.47,36300.0,105.7124,105.8553,105.6071,105.6748,36300.0
2015-03-06 15:30:00,140.48,140.54,140.23,140.28,45200.0,105.6823,105.7275,105.4942,105.5319,45200.0
2015-03-06 15:40:00,140.25,140.27,140.09,140.17,70200.0,105.5093,105.5243,105.3889,105.4491,70200.0
2015-03-06 15:50:00,140.18,140.46,140.17,140.42,154200.0,105.4566,105.6673,105.4491,105.6372,154200.0
2015-03-09 09:30:00,140.3,141.17,140.0,140.21,55400.0,105.5469,106.2014,105.3212,105.4792,55400.0
2015-03-09 09:40:00,140.22,140.36,140.04,140.16,21500.0,105.4867,105.592,105.3513,105.4416,21500.0
2015-03-09 09:50:00,140.12,140.13,139.88,139.98,12400.0,105.4115,105.419,105.2309,105.3062,12400.0
2015-03-09 10:00:00,140.0,140.26,139.91,140.17,26600.0,105.3212,105.5168,105.2535,105.4491,26600.0
2015-03-09 10:10:00,140.16,140.29,139.9,140.1,19500.0,105.4416,105.5394,105.246,105.3964,19500.0
2015-03-09 10:20:00,140.09,140.35,140.02,140.2,24000.0,105.3889,105.5845,105.3363,105.4717,24000.0
2015-03-09 10:30:00,140.21,140.27,140.08,140.08,20100.0,105.4792,105.5243,105.3814,105.3814,20100.0
2015-03-09 10:40:00,140.08,140.3,140.08,140.23,24400.0,105.3814,105.5469,105.3814,105.4942,24400.0
2015-03-09 10:50:00,140.23,140.37,140.05,140.05,19400.0,105.4942,105.5996,105.3588,105.3588,19400.0
2015-03-09 11:00:00,140.04,140.12,139.91,139.98,24400.0,105.3513,105.4115,105.2535,105.3062,24400.0
2015-03-09 11:10:00,139.95,139.99,139.86,139.88,20000.0,105.2836,105.3137,105.2159,105.2309,20000.0
2015-03-09 11:20:00,139.89,140.13,139.8,140.03,18400.0,105.2385,105.419,105.1708,105.3438,18400.0
2015-03-09 11:30:00,140.04,140.12,140.02,140.05,6900.0,105.3513,105.4115,105.3363,105.3588,6900.0
2015-03-09 11:40:00,140.06,140.23,140.04,140.18,7000.0,105.3663,105.4942,105.3513,105.4566,7000.0
2015-03-09 11:50:00,140.18,140.2,140.03,140.05,7100.0,105.4566,105.4717,105.3438,105.3588,7100.0
2015-03-09 12:00:00,140.03,140.13,139.94,140.02,28900.0,105.3438,105.419,105.2761,105.3363,28900.0
2015-03-09 12:10:00,140.03,140.12,139.92,139.99,8600.0,105.3438,105.4115,105.261,105.3137,8600.0
2015-03-09 12:20:00,140.03,140.08,139.99,140.08,7500.0,105.3438,105.3814,105.3137,105.3814,7500.0
2015-03-09 12:30:00,140.05,140.29,140.04,140.19,11800.0,105.3588,105.5394,105.3513,105.4641,11800.0
2015-03-09 12:40:00,140.19,140.32,140.14,140.25,26200.0,105.4641,105.5619,105.4265,105.5093,26200.0
2015-03-09 12:50:00,140.25,140.49,140.2,140.47,24800.0,105.5093,105.6898,105.4717,105.6748,24800.0
2015-03-09 13:00:00,140.48,140.62,140.44,140.6,18100.0,105.6823,105.7876,105.6522,105.7726,18100.0
2015-03-09 13:10:00,140.62,140.65,140.53,140.62,24200.0,105.7876,105.8102,105.7199,105.7876,24200.0
2015-03-09 13:20:00,140.59,140.84,140.56,140.84,39200.0,105.7651,105.9531,105.7425,105.9531,39200.0
2015-03-09 13:30:00,140.84,141.0,140.8,140.81,13600.0,105.9531,106.0735,105.923,105.9306,13600.0
2015-03-09 13:40:00,140.85,141.06,140.85,140.98,15800.0,105.9607,106.1186,105.9607,106.0585,15800.0
2015-03-09 13:50:00,140.95,141.05,140.9,140.91,7500.0,106.0359,106.1111,105.9983,106.0058,7500.0
2015-03-09 14:00:00,140.94,140.97,140.66,140.66,32500.0,106.0284,106.0509,105.8177,105.8177,32500.0
2015-03-09 14:10:00,140.68,140.68,140.6,140.61,21200.0,105.8328,105.8328,105.7726,105.7801,21200.0
2015-03-09 14:20:00,140.62,140.77,140.58,140.68,10800.0,105.7876,105.9005,105.7575,105.8328,10800.0
2015-03-09 14:30:00,140.7,140.88,140.62,140.88,21900.0,105.8478,105.9832,105.7876,105.9832,21900.0
2015-03-09 14:40:00,140.83,140.92,140.73,140.88,8400.0,105.9456,106.0133,105.8704,105.9832,8400.0
2015-03-09 14:50:00,140.88,141.01,140.88,141.0,11800.0,105.9832,106.081,105.9832,106.0735,11800.0
2015-03-09 15:00:00,141.02,141.08,140.97,141.06,19600.0,106.0886,106.1337,106.0509,106.1186,19600.0
2015-03-09 15:10:00,141.05,141.17,141.0,141.02,18600.0,106.1111,106.2014,106.0735,106.0886,18600.0
2015-03-09 15:20:00,140.99,141.05,140.84,140.92,35200.0,106.066,106.1111,105.9531,106.0133,35200.0
2015-03-09 15:30:00,140.96,141.18,140.96,141.08,34000.0,106.0434,106.2089,106.0434,106.1337,34000.0
2015-03-09 15:40:00,141.09,141.18,140.86,141.06,46200.0,106.1412,106.2089,105.9682,106.1186,46200.0
2015-03-09 15:50:00,141.07,141.1,140.85,140.91,73300.0,106.1262,106.1487,105.9607,106.0058,73300.0
2015-03-10 09:30:00,139.2,139.25,138.08,138.87,55400.0,104.7194,104.757,103.8768,104.4711,55400.0
2015-03-10 09:40:00,138.89,139.34,138.69,139.0,23100.0,104.4862,104.8247,104.3357,104.5689,23100.0
2015-03-10 09:50:00,138.92,139.08,138.63,138.89,13600.0,104.5087,104.6291,104.2906,104.4862,13600.0
2015-03-10 10:00:00,138.77,139.14,138.64,138.9,30700.0,104.3959,104.6742,104.2981,104.4937,30700.0
2015-03-10 10:10:00,138.9,139.12,138.79,138.8,36800.0,104.4937,104.6592,104.4109,104.4185,36800.0
2015-03-10 10:20:00,138.81,139.06,138.72,138.96,23600.0,104.426,104.6141,104.3583,104.5388,23600.0
2015-03-10 10:30:00,138.94,138.94,138.6,138.68,24700.0,104.5238,104.5238,104.268,104.3282,24700.0
2015-03-10 10:40:00,138.65,139.29,138.65,139.26,23600.0,104.3056,104.7871,104.3056,104.7645,23600.0
2015-03-10 10:50:00,139.31,139.35,139.13,139.19,19800.0,104.8021,104.8322,104.6667,104.7119,19800.0
2015-03-10 11:00:00,139.19,139.35,139.16,139.22,13700.0,104.7119,104.8322,104.6893,104.7344,13700.0
2015-03-10 11:10:00,139.24,139.24,139.09,139.24,14900.0,104.7495,104.7495,104.6366,104.7495,14900.0
2015-03-10 11:20:00,139.29,139.36,139.24,139.29,8200.0,104.7871,104.8397,104.7495,104.7871,8200.0
2015-03-10 11:30:00,139.3,139.3,139.07,139.09,19300.0,104.7946,104.7946,104.6216,104.6366,19300.0
2015-03-10 11:40:00,139.12,139.16,138.73,138.75,23000.0,104.6592,104.6893,104.3658,104.3808,23000.0
2015-03-10 11:50:00,138.72,138.88,138.5,138.5,22600.0,104.3583,104.4786,104.1928,104.1928,22600.0
2015-03-10 12:00:00,138.59,138.59,138.26,138.36,22300.0,104.2605,104.2605,104.0122,104.0874,22300.0
2015-03-10 12:10:00,138.4,138.57,138.35,138.47,17200.0,104.1175,104.2454,104.0799,104.1702,17200.0
2015-03-10 12:20:00,138.43,138.44,138.12,138.15,9200.0,104.1401,104.1476,103.9069,103.9295,9200.0
2015-03-10 12:30:00,138.13,138.32,138.08,138.28,13800.0,103.9144,104.0574,103.8768,104.0273,13800.0
2015-03-10 12:40:00,138.29,138.35,138.09,138.21,9300.0,104.0348,104.0799,103.8843,103.9746,9300.0
2015-03-10 12:50:00,138.16,138.31,138.12,138.18,10600.0,103.937,104.0498,103.9069,103.952,10600.0
2015-03-10 13:00:00,138.19,138.27,138.13,138.13,8100.0,103.9596,104.0197,103.9144,103.9144,8100.0
2015-03-10 13:10:00,138.15,138.22,138.07,138.15,15300.0,103.9295,103.9821,103.8693,103.9295,15300.0
2015-03-10 13:20:00,138.17,138.43,138.17,138.32,9000.0,103.9445,104.1401,103.9445,104.0574,9000.0
2015-03-10 13:30:00,138.28,138.28,138.11,138.23,14500.0,104.0273,104.0273,103.8994,103.9897,14500.0
2015-03-10 13:40:00,138.2,138.41,138.14,138.31,16300.0,103.9671,104.1251,103.9219,104.0498,16300.0
2015-03-10 13:50:00,138.26,138.32,138.16,138.2,14200.0,104.0122,104.0574,103.937,103.9671,14200.0
2015-03-10 14:00:00,138.16,138.47,138.15,138.46,27500.0,103.937,104.1702,103.9295,104.1627,27500.0
2015-03-10 14:10:00,138.44,138.51,138.32,138.44,34300.0,104.1476,104.2003,104.0574,104.1476,34300.0
2015-03-10 14:20:00,138.44,138.44,138.25,138.32,18500.0,104.1476,104.1476,104.0047,104.0574,18500.0
2015-03-10 14:30:00,138.34,138.36,138.21,138.31,18600.0,104.0724,104.0874,103.9746,104.0498,18600.0
2015-03-10 14:40:00,138.3,138.64,138.26,138.58,21000.0,104.0423,104.2981,104.0122,104.253,21000.0
2015-03-10 14:50:00,138.58,138.7,138.5,138.51,27000.0,104.253,104.3432,104.1928,104.2003,27000.0
2015-03-10 15:00:00,138.53,138.6,138.37,138.58,37300.0,104.2153,104.268,104.095,104.253,37300.0
2015-03-10 15:10:00,138.58,138.59,138.42,138.55,25500.0,104.253,104.2605,104.1326,104.2304,25500.0
2015-03-10 15:20:00,138.53,138.76,138.53,138.65,39700.0,104.2153,104.3884,104.2153,104.3056,39700.0
2015-03-10 15:30:00,138.69,138.69,138.43,138.59,26000.0,104.3357,104.3357,104.1401,104.2605,26000.0
2015-03-10 15:40:00,138.58,138.74,138.49,138.68,44000.0,104.253,104.3733,104.1852,104.3282,44000.0
2015-03-10 15:50:00,138.66,138.66,138.29,138.31,125100.0,104.3131,104.3131,104.0348,104.0498,125100.0
2015-03-11 09:30:00,138.62,138.64,137.68,137.68,35700.0,104.283,104.2981,103.5759,103.5759,35700.0
2015-03-11 09:40:00,137.68,137.83,137.39,137.65,18200.0,103.5759,103.6887,103.3577,103.5533,18200.0
2015-03-11 09:50:00,137.52,137.64,137.3,137.42,15200.0,103.4555,103.5458,103.29,103.3803,15200.0
2015-03-11 10:00:00,137.39,137.91,137.31,137.91,27000.0,103.3577,103.7489,103.2975,103.7489,27000.0
2015-03-11 10:10:00,137.91,137.91,137.37,137.51,10100.0,103.7489,103.7489,103.3427,103.448,10100.0
2015-03-11 10:20:00,137.42,137.49,137.29,137.4,6000.0,103.3803,103.433,103.2825,103.3652,6000.0
2015-03-11 10:30:00,137.38,137.38,136.92,137.09,22800.0,103.3502,103.3502,103.0041,103.132,22800.0
2015-03-11 10:40:00,137.07,137.2,136.88,137.09,19300.0,103.117,103.2148,102.9741,103.132,19300.0
2015-03-11 10:50:00,137.08,137.15,137.0,137.07,7400.0,103.1245,103.1772,103.0643,103.117,7400.0
2015-03-11 11:00:00,137.03,137.1,136.98,137.03,19000.0,103.0869,103.1396,103.0493,103.0869,19000.0
2015-03-11 11:10:00,137.05,137.4,137.05,137.29,14800.0,103.1019,103.3652,103.1019,103.2825,14800.0
2015-03-11 11:20:00,137.32,137.48,137.23,137.48,12600.0,103.3051,103.4254,103.2374,103.4254,12600.0
2015-03-11 11:30:00,137.51,137.62,137.45,137.49,7100.0,103.448,103.5308,103.4029,103.433,7100.0
2015-03-11 11:40:00,137.44,137.55,137.37,137.45,11000.0,103.3953,103.4781,103.3427,103.4029,11000.0
2015-03-11 11:50:00,137.4,137.46,137.32,137.42,6500.0,103.3652,103.4104,103.3051,103.3803,6500.0
2015-03-11 12:00:00,137.4,137.45,137.14,137.25,9700.0,103.3652,103.4029,103.1697,103.2524,9700.0
2015-03-11 12:10:00,137.25,137.52,137.16,137.4,15400.0,103.2524,103.4555,103.1847,103.3652,15400.0
2015-03-11 12:20:00,137.43,137.43,137.18,137.23,4700.0,103.3878,103.3878,103.1997,103.2374,4700.0
2015-03-11 12:30:00,137.25,137.4,137.13,137.4,7400.0,103.2524,103.3652,103.1621,103.3652,7400.0
2015-03-11 12:40:00,137.37,137.48,137.33,137.37,4900.0,103.3427,103.4254,103.3126,103.3427,4900.0
2015-03-11 12:50:00,137.37,137.61,137.37,137.49,14100.0,103.3427,103.5232,103.3427,103.433,14100.0
2015-03-11 13:00:00,137.49,137.59,137.35,137.58,14000.0,103.433,103.5082,103.3276,103.5007,14000.0
2015-03-11 13:10:00,137.57,137.77,137.56,137.66,32000.0,103.4931,103.6436,103.4856,103.5608,32000.0
2015-03-11 13:20:00,137.66,137.68,137.53,137.6,30400.0,103.5608,103.5759,103.463,103.5157,30400.0
2015-03-11 13:30:00,137.6,137.6,137.26,137.33,23500.0,103.5157,103.5157,103.2599,103.3126,23500.0
2015-03-11 13:40:00,137.29,137.32,137.0,137.0,30500.0,103.2825,103.3051,103.0643,103.0643,30500.0
2015-03-11 13:50:00,137.02,137.2,137.01,137.16,14100.0,103.0794,103.2148,103.0719,103.1847,14100.0
2015-03-11 14:00:00,137.15,137.38,137.07,137.32,24300.0,103.1772,103.3502,103.117,103.3051,24300.0
2015-03-11 14:10:00,137.32,137.57,137.16,137.54,11200.0,103.3051,103.4931,103.1847,103.4706,11200.0
2015-03-11 14:20:00,137.56,137.7,137.37,137.68,22200.0,103.4856,103.5909,103.3427,103.5759,22200.0
2015-03-11 14:30:00,137.62,137.9,137.58,137.9,13700.0,103.5308,103.7414,103.5007,103.7414,13700.0
2015-03-11 14:40:00,137.9,137.91,137.68,137.77,9700.0,103.7414,103.7489,103.5759,103.6436,9700.0
2015-03-11 14:50:00,137.83,137.96,137.73,137.94,9300.0,103.6887,103.7865,103.6135,103.7715,9300.0
2015-03-11 15:00:00,137.94,137.94,137.72,137.72,13500.0,103.7715,103.7715,103.606,103.606,13500.0
2015-03-11 15:10:00,137.68,137.72,137.54,137.56,41300.0,103.5759,103.606,103.4706,103.4856,41300.0
2015-03-11 15:20:00,137.57,137.63,137.38,137.48,23400.0,103.4931,103.5383,103.3502,103.4254,23400.0
2015-03-11 15:30:00,137.46,137.49,137.25,137.39,14700.0,103.4104,103.433,103.2524,103.3577,14700.0
2015-03-11 15:40:00,137.4,137.6,137.36,137.44,27400.0,103.3652,103.5157,103.3352,103.3953,27400.0
2015-03-11 15:50:00,137.42,137.57,137.36,137.37,71700.0,103.3803,103.4931,103.3352,103.3427,71700.0
2015-03-12 09:30:00,138.76,138.8,138.37,138.75,47800.0,104.3884,104.4185,104.095,104.3808,47800.0
2015-03-12 09:40:00,138.68,138.93,138.52,138.85,16500.0,104.3282,104.5163,104.2078,104.4561,16500.0
2015-03-12 09:50:00,138.87,138.95,138.4,138.4,13000.0,104.4711,104.5313,104.1175,104.1175,13000.0
2015-03-12 10:00:00,138.5,138.55,138.12,138.23,42100.0,104.1928,104.2304,103.9069,103.9897,42100.0
2015-03-12 10:10:00,138.23,138.25,137.85,137.87,18800.0,103.9897,104.0047,103.7038,103.7188,18800.0
2015-03-12 10:20:00,137.91,138.27,137.9,138.14,9700.0,103.7489,104.0197,103.7414,103.9219,9700.0
2015-03-12 10:30:00,138.18,138.33,138.17,138.2,19300.0,103.952,104.0649,103.9445,103.9671,19300.0
2015-03-12 10:40:00,138.23,138.25,138.0,138.02,16700.0,103.9897,104.0047,103.8166,103.8317,16700.0
2015-03-12 10:50:00,138.01,138.27,138.0,138.27,24800.0,103.8241,104.0197,103.8166,104.0197,24800.0
2015-03-12 11:00:00,138.24,138.54,138.2,138.52,14400.0,103.9972,104.2229,103.9671,104.2078,14400.0
2015-03-12 11:10:00,138.52,139.06,138.49,139.05,18800.0,104.2078,104.6141,104.1852,104.6065,18800.0
2015-03-12 11:20:00,139.02,139.1,138.91,139.07,12600.0,104.584,104.6441,104.5012,104.6216,12600.0
2015-03-12 11:30:00,139.08,139.11,138.95,138.97,13600.0,104.6291,104.6517,104.5313,104.5463,13600.0
2015-03-12 11:40:00,138.95,139.02,138.92,138.93,10200.0,104.5313,104.584,104.5087,104.5163,10200.0
2015-03-12 11:50:00,138.94,139.06,138.92,139.03,7300.0,104.5238,104.6141,104.5087,104.5915,7300.0
2015-03-12 12:00:00,139.03,139.14,138.98,139.11,20400.0,104.5915,104.6742,104.5539,104.6517,20400.0
2015-03-12 12:10:00,139.13,139.6,139.11,139.53,62100.0,104.6667,105.0203,104.6517,104.9676,62100.0
2015-03-12 12:20:00,139.53,139.53,138.97,139.01,30100.0,104.9676,104.9676,104.5463,104.5764,30100.0
2015-03-12 12:30:00,139.01,139.14,138.99,139.04,13300.0,104.5764,104.6742,104.5614,104.599,13300.0
2015-03-12 12:40:00,139.05,139.05,138.91,139.02,14900.0,104.6065,104.6065,104.5012,104.584,14900.0
2015-03-12 12:50:00,139.03,139.18,138.98,139.03,20700.0,104.5915,104.7043,104.5539,104.5915,20700.0
2015-03-12 13:00:00,139.06,139.2,139.01,139.2,12900.0,104.6141,104.7194,104.5764,104.7194,12900.0
2015-03-12 13:10:00,139.21,139.27,139.09,139.24,15600.0,104.7269,104.772,104.6366,104.7495,15600.0
2015-03-12 13:20:00,139.24,139.35,139.21,139.34,25700.0,104.7495,104.8322,104.7269,104.8247,25700.0
2015-03-12 13:30:00,139.34,139.38,139.23,139.26,38300.0,104.8247,104.8548,104.7419,104.7645,38300.0
2015-03-12 13:40:00,139.25,139.34,139.21,139.27,15400.0,104.757,104.8247,104.7269,104.772,15400.0
2015-03-12 13:50:00,139.3,139.36,139.16,139.16,25700.0,104.7946,104.8397,104.6893,104.6893,25700.0
2015-03-12 14:00:00,139.21,139.34,139.12,139.31,22300.0,104.7269,104.8247,104.6592,104.8021,22300.0
2015-03-12 14:10:00,139.32,139.51,139.32,139.46,19100.0,104.8097,104.9526,104.8097,104.915,19100.0
2015-03-12 14:20:00,139.47,139.47,139.29,139.32,24900.0,104.9225,104.9225,104.7871,104.8097,24900.0
2015-03-12 14:30:00,139.34,139.52,139.32,139.46,50200.0,104.8247,104.9601,104.8097,104.915,50200.0
2015-03-12 14:40:00,139.46,139.66,139.31,139.53,48800.0,104.915,105.0654,104.8021,104.9676,48800.0
2015-03-12 14:50:00,139.51,139.84,139.5,139.79,42800.0,104.9526,105.2008,104.9451,105.1632,42800.0
2015-03-12 15:00:00,139.83,139.87,139.66,139.68,34700.0,105.1933,105.2234,105.0654,105.0805,34700.0
2015-03-12 15:10:00,139.68,139.81,139.67,139.8,25400.0,105.0805,105.1783,105.073,105.1708,25400.0
2015-03-12 15:20:00,139.77,140.02,139.74,139.96,34200.0,105.1482,105.3363,105.1256,105.2911,34200.0
2015-03-12 15:30:00,139.97,140.02,139.84,139.98,40600.0,105.2986,105.3363,105.2008,105.3062,40600.0
2015-03-12 15:40:00,140.0,140.13,139.9,140.04,51400.0,105.3212,105.419,105.246,105.3513,51400.0
2015-03-12 15:50:00,140.05,140.08,139.95,140.03,143500.0,105.3588,105.3814,105.2836,105.3438,143500.0
2015-03-13 09:30:00,139.55,139.58,138.78,138.87,37700.0,104.9827,105.0052,104.4034,104.4711,37700.0
2015-03-13 09:40:00,138.78,138.78,137.85,138.7,35100.0,104.4034,104.4034,103.7038,104.3432,35100.0
2015-03-13 09:50:00,138.74,138.74,138.41,138.54,9100.0,104.3733,104.3733,104.1251,104.2229,9100.0
2015-03-13 10:00:00,138.45,138.71,137.91,137.96,27000.0,104.1552,104.3508,103.7489,103.7865,27000.0
2015-03-13 10:10:00,137.91,138.44,137.89,138.44,15200.0,103.7489,104.1476,103.7339,104.1476,15200.0
2015-03-13 10:20:00,138.45,138.6,138.27,138.33,14000.0,104.1552,104.268,104.0197,104.0649,14000.0
2015-03-13 10:30:00,138.3,138.47,138.25,138.43,11900.0,104.0423,104.1702,104.0047,104.1401,11900.0
2015-03-13 10:40:00,138.41,138.57,138.31,138.31,13800.0,104.1251,104.2454,104.0498,104.0498,13800.0
2015-03-13 10:50:00,138.28,138.28,137.77,137.84,12700.0,104.0273,104.0273,103.6436,103.6963,12700.0
2015-03-13 11:00:00,137.77,137.94,137.72,137.85,10100.0,103.6436,103.7715,103.606,103.7038,10100.0
2015-03-13 11:10:00,137.89,138.01,137.77,137.89,18000.0,103.7339,103.8241,103.6436,103.7339,18000.0
2015-03-13 11:20:00,137.92,137.92,137.28,137.33,32300.0,103.7564,103.7564,103.275,103.3126,32300.0
2015-03-13 11:30:00,137.37,137.52,137.1,137.52,13800.0,103.3427,103.4555,103.1396,103.4555,13800.0
2015-03-13 11:40:00,137.55,137.68,137.19,137.37,29300.0,103.4781,103.5759,103.2073,103.3427,29300.0
2015-03-13 11:50:00,137.36,137.82,137.35,137.82,11200.0,103.3352,103.6812,103.3276,103.6812,11200.0
2015-03-13 12:00:00,137.86,137.97,137.58,137.97,19600.0,103.7113,103.7941,103.5007,103.7941,19600.0
2015-03-13 12:10:00,137.96,138.07,137.86,137.91,8900.0,103.7865,103.8693,103.7113,103.7489,8900.0
2015-03-13 12:20:00,138.02,138.02,137.87,137.89,10600.0,103.8317,103.8317,103.7188,103.7339,10600.0
2015-03-13 12:30:00,137.9,138.41,137.9,138.3,13400.0,103.7414,104.1251,103.7414,104.0423,13400.0
2015-03-13 12:40:00,138.3,138.44,138.19,138.31,18000.0,104.0423,104.1476,103.9596,104.0498,18000.0
2015-03-13 12:50:00,138.35,138.58,138.34,138.48,22400.0,104.0799,104.253,104.0724,104.1777,22400.0
2015-03-13 13:00:00,138.48,138.52,138.29,138.37,9000.0,104.1777,104.2078,104.0348,104.095,9000.0
2015-03-13 13:10:00,138.37,138.41,138.09,138.11,18300.0,104.095,104.1251,103.8843,103.8994,18300.0
2015-03-13 13:20:00,138.16,138.18,137.72,137.73,17100.0,103.937,103.952,103.606,103.6135,17100.0
2015-03-13 13:30:00,137.72,138.0,137.7,137.98,15000.0,103.606,103.8166,103.5909,103.8016,15000.0
2015-03-13 13:40:00,138.02,138.18,137.95,138.09,14600.0,103.8317,103.952,103.779,103.8843,14600.0
2015-03-13 13:50:00,138.11,138.36,138.08,138.16,12000.0,103.8994,104.0874,103.8768,103.937,12000.0
2015-03-13 14:00:00,138.17,138.3,138.07,138.2,13600.0,103.9445,104.0423,103.8693,103.9671,13600.0
2015-03-13 14:10:00,138.2,138.5,138.09,138.45,18600.0,103.9671,104.1928,103.8843,104.1552,18600.0
2015-03-13 14:20:00,138.39,138.55,138.26,138.53,15800.0,104.11,104.2304,104.0122,104.2153,15800.0
2015-03-13 14:30:00,138.55,138.59,138.31,138.32,20300.0,104.2304,104.2605,104.0498,104.0574,20300.0
2015-03-13 14:40:00,138.34,138.5,138.11,138.37,29400.0,104.0724,104.1928,103.8994,104.095,29400.0
2015-03-13 14:50:00,138.41,138.63,138.26,138.63,27700.0,104.1251,104.2906,104.0122,104.2906,27700.0
2015-03-13 15:00:00,138.63,138.73,138.49,138.68,32600.0,104.2906,104.3658,104.1852,104.3282,32600.0
2015-03-13 15:10:00,138.67,138.8,138.6,138.67,25500.0,104.3207,104.4185,104.268,104.3207,25500.0
2015-03-13 15:20:00,138.66,138.82,138.55,138.82,18700.0,104.3131,104.4335,104.2304,104.4335,18700.0
2015-03-13 15:30:00,138.84,138.9,138.68,138.9,26000.0,104.4486,104.4937,104.3282,104.4937,26000.0
2015-03-13 15:40:00,138.9,139.18,138.9,139.07,62900.0,104.4937,104.7043,104.4937,104.6216,62900.0
2015-03-13 15:50:00,139.09,139.49,139.07,139.23,112500.0,104.6366,104.9375,104.6216,104.7419,112500.0
2015-03-16 09:30:00,140.25,140.59,140.0,140.15,58400.0,105.5093,105.7651,105.3212,105.4341,58400.0
2015-03-16 09:40:00,140.15,140.34,139.88,140.23,19100.0,105.4341,105.577,105.2309,105.4942,19100.0
2015-03-16 09:50:00,140.26,140.64,140.21,140.5,16000.0,105.5168,105.8027,105.4792,105.6974,16000.0
2015-03-16 10:00:00,140.37,140.59,140.37,140.43,8200.0,105.5996,105.7651,105.5996,105.6447,8200.0
2015-03-16 10:10:00,140.48,140.54,140.22,140.31,8600.0,105.6823,105.7275,105.4867,105.5544,8600.0
2015-03-16 10:20:00,140.32,140.35,140.14,140.2,8500.0,105.5619,105.5845,105.4265,105.4717,8500.0
2015-03-16 10:30:00,140.26,140.35,140.14,140.24,13000.0,105.5168,105.5845,105.4265,105.5018,13000.0
2015-03-16 10:40:00,140.18,140.31,140.1,140.27,15800.0,105.4566,105.5544,105.3964,105.5243,15800.0
2015-03-16 10:50:00,140.28,140.53,140.28,140.5,10900.0,105.5319,105.7199,105.5319,105.6974,10900.0
2015-03-16 11:00:00,140.43,140.75,140.4,140.66,17200.0,105.6447,105.8854,105.6221,105.8177,17200.0
2015-03-16 11:10:00,140.67,140.78,140.58,140.62,8600.0,105.8252,105.908,105.7575,105.7876,8600.0
2015-03-16 11:20:00,140.65,140.76,140.6,140.64,22900.0,105.8102,105.893,105.7726,105.8027,22900.0
2015-03-16 11:30:00,140.66,140.8,140.62,140.77,8500.0,105.8177,105.923,105.7876,105.9005,8500.0
2015-03-16 11:40:00,140.78,140.86,140.68,140.76,16900.0,105.908,105.9682,105.8328,105.893,16900.0
2015-03-16 11:50:00,140.78,140.85,140.71,140.76,11600.0,105.908,105.9607,105.8553,105.893,11600.0
2015-03-16 12:00:00,140.78,140.98,140.71,140.97,28700.0,105.908,106.0585,105.8553,106.0509,28700.0
2015-03-16 12:10:00,140.99,141.02,140.86,140.95,13000.0,106.066,106.0886,105.9682,106.0359,13000.0
2015-03-16 12:20:00,140.89,140.98,140.83,140.83,12400.0,105.9908,106.0585,105.9456,105.9456,12400.0
2015-03-16 12:30:00,140.78,140.81,140.71,140.71,6400.0,105.908,105.9306,105.8553,105.8553,6400.0
2015-03-16 12:40:00,140.7,140.71,140.49,140.66,20400.0,105.8478,105.8553,105.6898,105.8177,20400.0
2015-03-16 12:50:00,140.6,140.64,140.4,140.4,8600.0,105.7726,105.8027,105.6221,105.6221,8600.0
2015-03-16 13:00:00,140.41,140.47,140.31,140.45,16100.0,105.6297,105.6748,105.5544,105.6597,16100.0
2015-03-16 13:10:00,140.48,140.6,140.45,140.5,21100.0,105.6823,105.7726,105.6597,105.6974,21100.0
2015-03-16 13:20:00,140.51,140.59,140.43,140.46,8400.0,105.7049,105.7651,105.6447,105.6673,8400.0
2015-03-16 13:30:00,140.47,140.62,140.42,140.52,24700.0,105.6748,105.7876,105.6372,105.7124,24700.0
2015-03-16 13:40:00,140.53,140.72,140.53,140.62,19600.0,105.7199,105.8629,105.7199,105.7876,19600.0
2015-03-16 13:50:00,140.63,140.63,140.4,140.42,9800.0,105.7952,105.7952,105.6221,105.6372,9800.0
2015-03-16 14:00:00,140.43,140.47,140.33,140.36,12300.0,105.6447,105.6748,105.5695,105.592,12300.0
2015-03-16 14:10:00,140.35,140.4,140.25,140.4,17200.0,105.5845,105.6221,105.5093,105.6221,17200.0
2015-03-16 14:20:00,140.42,140.46,140.29,140.33,30400.0,105.6372,105.6673,105.5394,105.5695,30400.0
2015-03-16 14:30:00,140.36,140.43,140.32,140.41,38400.0,105.592,105.6447,105.5619,105.6297,38400.0
2015-03-16 14:40:00,140.43,140.68,140.32,140.63,72700.0,105.6447,105.8328,105.5619,105.7952,72700.0
2015-03-16 14:50:00,140.66,140.66,140.47,140.56,27900.0,105.8177,105.8177,105.6748,105.7425,27900.0
2015-03-16 15:00:00,140.57,140.6,140.41,140.41,76600.0,105.75,105.7726,105.6297,105.6297,76600.0
2015-03-16 15:10:00,140.41,140.45,140.3,140.3,30900.0,105.6297,105.6597,105.5469,105.5469,30900.0
2015-03-16 15:20:00,140.3,140.31,140.24,140.3,36000.0,105.5469,105.5544,105.5018,105.5469,36000.0
2015-03-16 15:30:00,140.3,140.48,140.3,140.46,36400.0,105.5469,105.6823,105.5469,105.6673,36400.0
2015-03-16 15:40:00,140.47,140.52,140.41,140.5,38500.0,105.6748,105.7124,105.6297,105.6974,38500.0
2015-03-16 15:50:00,140.51,140.56,140.37,140.48,94000.0,105.7049,105.7425,105.5996,105.6823,94000.0
2015-03-17 09:30:00,139.5,139.65,138.81,139.36,38000.0,104.9451,105.0579,104.426,104.8397,38000.0
2015-03-17 09:40:00,139.24,139.51,138.96,138.97,12800.0,104.7495,104.9526,104.5388,104.5463,12800.0
2015-03-17 09:50:00,138.91,139.46,138.85,139.4,13600.0,104.5012,104.915,104.4561,104.8698,13600.0
2015-03-17 10:00:00,139.47,139.67,139.25,139.6,24000.0,104.9225,105.073,104.757,105.0203,24000.0
2015-03-17 10:10:00,139.61,139.74,139.27,139.53,15300.0,105.0278,105.1256,104.772,104.9676,15300.0
2015-03-17 10:20:00,139.58,139.71,139.45,139.5,21400.0,105.0052,105.103,104.9075,104.9451,21400.0
2015-03-17 10:30:00,139.58,139.73,139.38,139.51,14600.0,105.0052,105.1181,104.8548,104.9526,14600.0
2015-03-17 10:40:00,139.53,139.6,139.33,139.48,29200.0,104.9676,105.0203,104.8172,104.93,29200.0
2015-03-17 10:50:00,139.47,139.67,139.42,139.5,16700.0,104.9225,105.073,104.8849,104.9451,16700.0
2015-03-17 11:00:00,139.56,139.61,139.4,139.57,25200.0,104.9902,105.0278,104.8698,104.9977,25200.0
2015-03-17 11:10:00,139.55,139.6,139.36,139.41,40300.0,104.9827,105.0203,104.8397,104.8774,40300.0
2015-03-17 11:20:00,139.35,139.4,139.23,139.36,13400.0,104.8322,104.8698,104.7419,104.8397,13400.0
2015-03-17 11:30:00,139.35,139.47,139.1,139.13,11200.0,104.8322,104.9225,104.6441,104.6667,11200.0
2015-03-17 11:40:00,139.1,139.13,138.9,138.9,7300.0,104.6441,104.6667,104.4937,104.4937,7300.0
2015-03-17 11:50:00,138.87,139.04,138.78,138.84,22800.0,104.4711,104.599,104.4034,104.4486,22800.0
2015-03-17 12:00:00,138.89,138.91,138.77,138.82,8400.0,104.4862,104.5012,104.3959,104.4335,8400.0
2015-03-17 12:10:00,138.86,138.86,138.67,138.7,11200.0,104.4636,104.4636,104.3207,104.3432,11200.0
2015-03-17 12:20:00,138.75,138.92,138.75,138.87,12800.0,104.3808,104.5087,104.3808,104.4711,12800.0
2015-03-17 12:30:00,138.84,139.05,138.76,138.96,7800.0,104.4486,104.6065,104.3884,104.5388,7800.0
2015-03-17 12:40:00,139.0,139.03,138.9,138.91,17100.0,104.5689,104.5915,104.4937,104.5012,17100.0
2015-03-17 12:50:00,138.97,139.05,138.92,139.01,8400.0,104.5463,104.6065,104.5087,104.5764,8400.0
2015-03-17 13:00:00,138.95,139.02,138.9,138.96,15500.0,104.5313,104.584,104.4937,104.5388,15500.0
2015-03-17 13:10:00,138.93,138.97,138.7,138.76,21300.0,104.5163,104.5463,104.3432,104.3884,21300.0
2015-03-17 13:20:00,138.78,138.97,138.7,138.91,16600.0,104.4034,104.5463,104.3432,104.5012,16600.0
2015-03-17 13:30:00,138.86,138.88,138.59,138.62,21500.0,104.4636,104.4786,104.2605,104.283,21500.0
2015-03-17 13:40:00,138.62,138.7,138.5,138.55,11400.0,104.283,104.3432,104.1928,104.2304,11400.0
2015-03-17 13:50:00,138.55,139.03,138.53,139.0,14500.0,104.2304,104.5915,104.2153,104.5689,14500.0
2015-03-17 14:00:00,139.02,139.05,138.9,138.94,21200.0,104.584,104.6065,104.4937,104.5238,21200.0
2015-03-17 14:10:00,138.95,139.09,138.91,139.09,23800.0,104.5313,104.6366,104.5012,104.6366,23800.0
2015-03-17 14:20:00,139.07,139.18,138.96,139.01,14400.0,104.6216,104.7043,104.5388,104.5764,14400.0
2015-03-17 14:30:00,139.02,139.05,138.88,139.03,17300.0,104.584,104.6065,104.4786,104.5915,17300.0
2015-03-17 14:40:00,138.99,139.05,138.91,139.03,30300.0,104.5614,104.6065,104.5012,104.5915,30300.0
2015-03-17 14:50:00,139.0,139.12,138.93,139.0,35600.0,104.5689,104.6592,104.5163,104.5689,35600.0
2015-03-17 15:00:00,138.99,139.06,138.79,139.03,70800.0,104.5614,104.6141,104.4109,104.5915,70800.0
2015-03-17 15:10:00,139.03,139.12,138.94,139.02,33200.0,104.5915,104.6592,104.5238,104.584,33200.0
2015-03-17 15:20:00,139.01,139.15,138.97,138.97,38200.0,104.5764,104.6818,104.5463,104.5463,38200.0
2015-03-17 15:30:00,138.99,139.01,138.84,138.96,61400.0,104.5614,104.5764,104.4486,104.5388,61400.0
2015-03-17 15:40:00,138.95,138.98,138.73,138.92,109600.0,104.5313,104.5539,104.3658,104.5087,109600.0
2015-03-17 15:50:00,138.92,138.92,138.68,138.69,97500.0,104.5087,104.5087,104.3282,104.3357,97500.0
2015-03-18 09:30:00,137.9,138.21,136.55,137.05,78500.0,103.7414,103.9746,102.7258,103.1019,78500.0
2015-03-18 09:40:00,137.22,137.26,137.0,137.21,17000.0,103.2298,103.2599,103.0643,103.2223,17000.0
2015-03-18 09:50:00,137.2,137.42,137.08,137.33,28200.0,103.2148,103.3803,103.1245,103.3126,28200.0
2015-03-18 10:00:00,137.39,138.13,137.39,138.11,16500.0,103.3577,103.9144,103.3577,103.8994,16500.0
2015-03-18 10:10:00,138.01,138.4,138.0,138.34,15000.0,103.8241,104.1175,103.8166,104.0724,15000.0
2015-03-18 10:20:00,138.39,138.4,138.13,138.37,18800.0,104.11,104.1175,103.9144,104.095,18800.0
2015-03-18 10:30:00,138.37,138.4,138.09,138.18,14800.0,104.095,104.1175,103.8843,103.952,14800.0
2015-03-18 10:40:00,138.18,138.4,138.16,138.38,9000.0,103.952,104.1175,103.937,104.1025,9000.0
2015-03-18 10:50:00,138.33,138.34,138.12,138.25,21900.0,104.0649,104.0724,103.9069,104.0047,21900.0
2015-03-18 11:00:00,138.24,138.29,137.96,138.04,10800.0,103.9972,104.0348,103.7865,103.8467,10800.0
2015-03-18 11:10:00,138.09,138.15,137.88,137.91,17600.0,103.8843,103.9295,103.7263,103.7489,17600.0
2015-03-18 11:20:00,137.85,137.89,137.61,137.65,11600.0,103.7038,103.7339,103.5232,103.5533,11600.0
2015-03-18 11:30:00,137.61,137.68,137.58,137.65,8100.0,103.5232,103.5759,103.5007,103.5533,8100.0
2015-03-18 11:40:00,137.62,137.77,137.62,137.68,11400.0,103.5308,103.6436,103.5308,103.5759,11400.0
2015-03-18 11:50:00,137.69,137.78,137.67,137.78,13000.0,103.5834,103.6511,103.5684,103.6511,13000.0
2015-03-18 12:00:00,137.77,137.78,137.25,137.3,23300.0,103.6436,103.6511,103.2524,103.29,23300.0
2015-03-18 12:10:00,137.3,137.3,137.07,137.1,18600.0,103.29,103.29,103.117,103.1396,18600.0
2015-03-18 12:20:00,137.08,137.28,136.97,137.21,22300.0,103.1245,103.275,103.0418,103.2223,22300.0
2015-03-18 12:30:00,137.22,137.23,137.07,137.21,16200.0,103.2298,103.2374,103.117,103.2223,16200.0
2015-03-18 12:40:00,137.21,137.21,136.99,137.0,18500.0,103.2223,103.2223,103.0568,103.0643,18500.0
2015-03-18 12:50:00,137.03,137.22,136.95,137.18,47800.0,103.0869,103.2298,103.0267,103.1997,47800.0
2015-03-18 13:00:00,137.22,137.26,136.92,137.03,20500.0,103.2298,103.2599,103.0041,103.0869,20500.0
2015-03-18 13:10:00,137.03,137.21,136.99,137.14,21200.0,103.0869,103.2223,103.0568,103.1697,21200.0
2015-03-18 13:20:00,137.1,137.12,136.94,137.01,18700.0,103.1396,103.1546,103.0192,103.0719,18700.0
2015-03-18 13:30:00,136.99,137.04,136.8,136.91,35500.0,103.0568,103.0944,102.9139,102.9966,35500.0
2015-03-18 13:40:00,136.92,136.99,136.71,136.8,32600.0,103.0041,103.0568,102.8462,102.9139,32600.0
2015-03-18 13:50:00,136.8,137.45,136.8,137.39,43100.0,102.9139,103.4029,102.9139,103.3577,43100.0
2015-03-18 14:00:00,137.36,138.92,137.36,138.52,48300.0,103.3352,104.5087,103.3352,104.2078,48300.0
2015-03-18 14:10:00,138.48,138.91,138.29,138.76,64700.0,104.1777,104.5012,104.0348,104.3884,64700.0
2015-03-18 14:20:00,138.8,139.02,138.68,138.95,34200.0,104.4185,104.584,104.3282,104.5313,34200.0
2015-03-18 14:30:00,138.96,139.24,138.82,139.1,66600.0,104.5388,104.7495,104.4335,104.6441,66600.0
2015-03-18 14:40:00,139.09,139.38,138.9,139.04,68700.0,104.6366,104.8548,104.4937,104.599,68700.0
2015-03-18 14:50:00,139.03,139.25,138.94,139.2,30300.0,104.5915,104.757,104.5238,104.7194,30300.0
2015-03-18 15:00:00,139.18,139.67,139.07,139.61,51200.0,104.7043,105.073,104.6216,105.0278,51200.0
2015-03-18 15:10:00,139.61,140.16,139.55,139.9,120400.0,105.0278,105.4416,104.9827,105.246,120400.0
2015-03-18 15:20:00,139.94,139.97,139.76,139.81,84500.0,105.2761,105.2986,105.1407,105.1783,84500.0
2015-03-18 15:30:00,139.81,139.97,139.69,139.91,42800.0,105.1783,105.2986,105.088,105.2535,42800.0
2015-03-18 15:40:00,139.87,139.95,139.8,139.85,46200.0,105.2234,105.2836,105.1708,105.2084,46200.0
2015-03-18 15:50:00,139.83,139.9,139.7,139.81,91300.0,105.1933,105.246,105.0955,105.1783,91300.0
2015-03-19 09:30:00,139.04,139.04,138.02,138.25,48500.0,104.599,104.599,103.8317,104.0047,48500.0
2015-03-19 09:40:00,138.21,138.25,137.78,138.05,12000.0,103.9746,104.0047,103.6511,103.8542,12000.0
2015-03-19 09:50:00,138.05,138.1,137.7,137.95,26500.0,103.8542,103.8919,103.5909,103.779,26500.0
2015-03-19 10:00:00,137.95,137.98,137.33,137.51,30100.0,103.779,103.8016,103.3126,103.448,30100.0
2015-03-19 10:10:00,137.55,138.0,137.41,137.96,21900.0,103.4781,103.8166,103.3728,103.7865,21900.0
2015-03-19 10:20:00,137.96,138.05,137.88,137.94,12500.0,103.7865,103.8542,103.7263,103.7715,12500.0
2015-03-19 10:30:00,137.94,137.94,137.72,137.86,13100.0,103.7715,103.7715,103.606,103.7113,13100.0
2015-03-19 10:40:00,137.84,138.02,137.7,137.7,19100.0,103.6963,103.8317,103.5909,103.5909,19100.0
2015-03-19 10:50:00,137.68,138.04,137.68,138.04,13000.0,103.5759,103.8467,103.5759,103.8467,13000.0
2015-03-19 11:00:00,137.98,138.01,137.81,137.83,13200.0,103.8016,103.8241,103.6737,103.6887,13200.0
2015-03-19 11:10:00,137.85,137.96,137.75,137.75,16000.0,103.7038,103.7865,103.6285,103.6285,16000.0
2015-03-19 11:20:00,137.71,137.77,137.4,137.4,30100.0,103.5985,103.6436,103.3652,103.3652,30100.0
2015-03-19 11:30:00,137.41,137.47,136.97,137.07,48600.0,103.3728,103.4179,103.0418,103.117,48600.0
2015-03-19 11:40:00,137.18,137.24,136.97,137.04,12800.0,103.1997,103.2449,103.0418,103.0944,12800.0
2015-03-19 11:50:00,137.0,137.19,136.85,137.15,15000.0,103.0643,103.2073,102.9515,103.1772,15000.0
2015-03-19 12:00:00,137.15,137.36,137.1,137.3,9600.0,103.1772,103.3352,103.1396,103.29,9600.0
2015-03-19 12:10:00,137.33,137.47,137.26,137.31,22900.0,103.3126,103.4179,103.2599,103.2975,22900.0
2015-03-19 12:20:00,137.32,137.32,137.17,137.23,6800.0,103.3051,103.3051,103.1922,103.2374,6800.0
2015-03-19 12:30:00,137.28,137.3,137.03,137.09,17400.0,103.275,103.29,103.0869,103.132,17400.0
2015-03-19 12:40:00,137.1,137.33,137.05,137.22,16800.0,103.1396,103.3126,103.1019,103.2298,16800.0
2015-03-19 12:50:00,137.22,137.31,137.1,137.27,8200.0,103.2298,103.2975,103.1396,103.2674,8200.0
2015-03-19 13:00:00,137.23,137.32,137.17,137.27,16900.0,103.2374,103.3051,103.1922,103.2674,16900.0
2015-03-19 13:10:00,137.3,137.43,137.27,137.39,19000.0,103.29,103.3878,103.2674,103.3577,19000.0
2015-03-19 13:20:00,137.43,137.52,137.35,137.45,19900.0,103.3878,103.4555,103.3276,103.4029,19900.0
2015-03-19 13:30:00,137.46,137.49,137.33,137.35,11400.0,103.4104,103.433,103.3126,103.3276,11400.0
2015-03-19 13:40:00,137.34,137.44,137.27,137.44,19700.0,103.3201,103.3953,103.2674,103.3953,19700.0
2015-03-19 13:50:00,137.45,137.47,137.22,137.32,23100.0,103.4029,103.4179,103.2298,103.3051,23100.0
2015-03-19 14:00:00,137.35,137.48,137.28,137.47,10800.0,103.3276,103.4254,103.275,103.4179,10800.0
2015-03-19 14:10:00,137.48,137.59,137.36,137.37,21300.0,103.4254,103.5082,103.3352,103.3427,21300.0
2015-03-19 14:20:00,137.38,137.44,137.27,137.37,10900.0,103.3502,103.3953,103.2674,103.3427,10900.0
2015-03-19 14:30:00,137.41,137.43,137.11,137.38,19700.0,103.3728,103.3878,103.1471,103.3502,19700.0
2015-03-19 14:40:00,137.39,137.48,137.27,137.32,25300.0,103.3577,103.4254,103.2674,103.3051,25300.0
2015-03-19 14:50:00,137.34,137.42,137.26,137.41,28800.0,103.3201,103.3803,103.2599,103.3728,28800.0
2015-03-19 15:00:00,137.4,137.52,137.28,137.33,28400.0,103.3652,103.4555,103.275,103.3126,28400.0
2015-03-19 15:10:00,137.32,137.34,137.18,137.19,31000.0,103.3051,103.3201,103.1997,103.2073,31000.0
2015-03-19 15:20:00,137.19,137.36,137.08,137.36,30600.0,103.2073,103.3352,103.1245,103.3352,30600.0
2015-03-19 15:30:00,137.33,137.57,137.24,137.52,37100.0,103.3126,103.4931,103.2449,103.4555,37100.0
2015-03-19 15:40:00,137.5,137.51,137.21,137.45,45700.0,103.4405,103.448,103.2223,103.4029,45700.0
2015-03-19 15:50:00,137.44,137.55,137.4,137.44,97800.0,103.3953,103.4781,103.3652,103.3953,97800.0
2015-03-20 09:30:00,137.9,138.35,137.9,138.18,163100.0,103.7414,104.0799,103.7414,103.952,163100.0
2015-03-20 09:40:00,138.27,138.28,137.77,137.97,8700.0,104.0197,104.0273,103.6436,103.7941,8700.0
2015-03-20 09:50:00,138.04,138.29,137.93,137.93,18900.0,103.8467,104.0348,103.764,103.764,18900.0
2015-03-20 10:00:00,137.97,137.97,137.82,137.87,9100.0,103.7941,103.7941,103.6812,103.7188,9100.0
2015-03-20 10:10:00,137.85,137.92,137.59,137.6,8800.0,103.7038,103.7564,103.5082,103.5157,8800.0
2015-03-20 10:20:00,137.65,137.93,137.57,137.75,33000.0,103.5533,103.764,103.4931,103.6285,33000.0
2015-03-20 10:30:00,137.8,138.12,137.75,138.04,18800.0,103.6662,103.9069,103.6285,103.8467,18800.0
2015-03-20 10:40:00,137.98,138.16,137.98,138.12,8300.0,103.8016,103.937,103.8016,103.9069,8300.0
2015-03-20 10:50:00,138.16,138.16,138.06,138.09,8100.0,103.937,103.937,103.8618,103.8843,8100.0
2015-03-20 11:00:00,138.1,138.25,138.04,138.16,11400.0,103.8919,104.0047,103.8467,103.937,11400.0
2015-03-20 11:10:00,138.17,138.23,138.14,138.2,11100.0,103.9445,103.9897,103.9219,103.9671,11100.0
2015-03-20 11:20:00,138.2,138.53,138.18,138.5,14200.0,103.9671,104.2153,103.952,104.1928,14200.0
2015-03-20 11:30:00,138.47,138.61,138.41,138.58,4800.0,104.1702,104.2755,104.1251,104.253,4800.0
2015-03-20 11:40:00,138.62,138.64,138.52,138.56,5600.0,104.283,104.2981,104.2078,104.2379,5600.0
2015-03-20 11:50:00,138.55,138.6,138.43,138.53,16200.0,104.2304,104.268,104.1401,104.2153,16200.0
2015-03-20 12:00:00,138.58,138.6,138.5,138.56,7500.0,104.253,104.268,104.1928,104.2379,7500.0
2015-03-20 12:10:00,138.57,138.64,138.4,138.43,13400.0,104.2454,104.2981,104.1175,104.1401,13400.0
2015-03-20 12:20:00,138.44,138.44,138.25,138.3,10500.0,104.1476,104.1476,104.0047,104.0423,10500.0
2015-03-20 12:30:00,138.34,138.5,138.3,138.39,15200.0,104.0724,104.1928,104.0423,104.11,15200.0
2015-03-20 12:40:00,138.41,138.61,138.39,138.57,22700.0,104.1251,104.2755,104.11,104.2454,22700.0
2015-03-20 12:50:00,138.6,138.63,138.51,138.57,16500.0,104.268,104.2906,104.2003,104.2454,16500.0
2015-03-20 13:00:00,138.59,138.65,138.54,138.65,19200.0,104.2605,104.3056,104.2229,104.3056,19200.0
2015-03-20 13:10:00,138.64,138.66,138.52,138.62,33800.0,104.2981,104.3131,104.2078,104.283,33800.0
2015-03-20 13:20:00,138.61,138.72,138.61,138.66,11600.0,104.2755,104.3583,104.2755,104.3131,11600.0
2015-03-20 13:30:00,138.7,138.8,138.67,138.77,13100.0,104.3432,104.4185,104.3207,104.3959,13100.0
2015-03-20 13:40:00,138.78,138.82,138.64,138.64,9700.0,104.4034,104.4335,104.2981,104.2981,9700.0
2015-03-20 13:50:00,138.64,138.66,138.35,138.38,16000.0,104.2981,104.3131,104.0799,104.1025,16000.0
2015-03-20 14:00:00,138.37,138.52,138.37,138.47,9700.0,104.095,104.2078,104.095,104.1702,9700.0
2015-03-20 14:10:00,138.48,138.72,138.42,138.72,12900.0,104.1777,104.3583,104.1326,104.3583,12900.0
2015-03-20 14:20:00,138.67,138.7,138.52,138.58,7000.0,104.3207,104.3432,104.2078,104.253,7000.0
2015-03-20 14:30:00,138.57,138.72,138.52,138.67,22100.0,104.2454,104.3583,104.2078,104.3207,22100.0
2015-03-20 14:40:00,138.65,138.65,138.53,138.61,10600.0,104.3056,104.3056,104.2153,104.2755,10600.0
2015-03-20 14:50:00,138.59,138.75,138.59,138.74,7700.0,104.2605,104.3808,104.2605,104.3733,7700.0
2015-03-20 15:00:00,138.77,138.77,138.51,138.58,35000.0,104.3959,104.3959,104.2003,104.253,35000.0
2015-03-20 15:10:00,138.59,138.64,138.35,138.35,10900.0,104.2605,104.2981,104.0799,104.0799,10900.0
2015-03-20 15:20:00,138.33,138.5,138.25,138.49,16900.0,104.0649,104.1928,104.0047,104.1852,16900.0
2015-03-20 15:30:00,138.47,138.73,138.4,138.72,29100.0,104.1702,104.3658,104.1175,104.3583,29100.0
2015-03-20 15:40:00,138.72,138.77,138.56,138.74,55500.0,104.3583,104.3959,104.2379,104.3733,55500.0
2015-03-20 15:50:00,138.72,138.77,138.21,138.4,169700.0,104.3583,104.3959,103.9746,104.1175,169700.0
2015-03-23 09:30:00,138.77,138.97,138.35,138.87,33600.0,104.3959,104.5463,104.0799,104.4711,33600.0
2015-03-23 09:40:00,138.76,138.99,138.59,138.59,13400.0,104.3884,104.5614,104.2605,104.2605,13400.0
2015-03-23 09:50:00,138.56,138.56,137.96,138.19,17600.0,104.2379,104.2379,103.7865,103.9596,17600.0
2015-03-23 10:00:00,138.17,138.82,138.17,138.76,19200.0,103.9445,104.4335,103.9445,104.3884,19200.0
2015-03-23 10:10:00,138.77,138.98,138.71,138.8,8600.0,104.3959,104.5539,104.3508,104.4185,8600.0
2015-03-23 10:20:00,138.81,139.12,138.81,138.93,19400.0,104.426,104.6592,104.426,104.5163,19400.0
2015-03-23 10:30:00,138.86,138.94,138.67,138.69,20700.0,104.4636,104.5238,104.3207,104.3357,20700.0
2015-03-23 10:40:00,138.75,138.84,138.7,138.73,6700.0,104.3808,104.4486,104.3432,104.3658,6700.0
2015-03-23 10:50:00,138.75,138.91,138.64,138.9,12700.0,104.3808,104.5012,104.2981,104.4937,12700.0
2015-03-23 11:00:00,138.9,139.18,138.83,139.18,16400.0,104.4937,104.7043,104.441,104.7043,16400.0
2015-03-23 11:10:00,139.16,139.4,139.11,139.35,10600.0,104.6893,104.8698,104.6517,104.8322,10600.0
2015-03-23 11:20:00,139.37,139.38,139.1,139.14,15900.0,104.8473,104.8548,104.6441,104.6742,15900.0
2015-03-23 11:30:00,139.15,139.29,139.11,139.26,9300.0,104.6818,104.7871,104.6517,104.7645,9300.0
2015-03-23 11:40:00,139.28,139.45,139.16,139.35,12200.0,104.7796,104.9075,104.6893,104.8322,12200.0
2015-03-23 11:50:00,139.33,139.36,139.12,139.18,15000.0,104.8172,104.8397,104.6592,104.7043,15000.0
2015-03-23 12:00:00,139.1,139.19,139.01,139.15,7200.0,104.6441,104.7119,104.5764,104.6818,7200.0
2015-03-23 12:10:00,139.21,139.28,139.03,139.06,5700.0,104.7269,104.7796,104.5915,104.6141,5700.0
2015-03-23 12:20:00,139.05,139.17,138.95,139.12,14500.0,104.6065,104.6968,104.5313,104.6592,14500.0
2015-03-23 12:30:00,139.16,139.3,139.13,139.24,4400.0,104.6893,104.7946,104.6667,104.7495,4400.0
2015-03-23 12:40:00,139.24,139.29,139.16,139.26,7400.0,104.7495,104.7871,104.6893,104.7645,7400.0
2015-03-23 12:50:00,139.26,139.31,139.19,139.25,13800.0,104.7645,104.8021,104.7119,104.757,13800.0
2015-03-23 13:00:00,139.27,139.28,139.21,139.26,21900.0,104.772,104.7796,104.7269,104.7645,21900.0
2015-03-23 13:10:00,139.25,139.34,139.18,139.2,11300.0,104.757,104.8247,104.7043,104.7194,11300.0
2015-03-23 13:20:00,139.17,139.18,139.01,139.03,6800.0,104.6968,104.7043,104.5764,104.5915,6800.0
2015-03-23 13:30:00,138.99,139.09,138.9,139.09,8000.0,104.5614,104.6366,104.4937,104.6366,8000.0
2015-03-23 13:40:00,139.09,139.1,138.99,139.01,8000.0,104.6366,104.6441,104.5614,104.5764,8000.0
2015-03-23 13:50:00,139.01,139.21,138.96,139.19,11000.0,104.5764,104.7269,104.5388,104.7119,11000.0
2015-03-23 14:00:00,139.18,139.3,139.13,139.3,6200.0,104.7043,104.7946,104.6667,104.7946,6200.0
2015-03-23 14:10:00,139.3,139.4,139.13,139.19,8300.0,104.7946,104.8698,104.6667,104.7119,8300.0
2015-03-23 14:20:00,139.14,139.23,139.09,139.19,21400.0,104.6742,104.7419,104.6366,104.7119,21400.0
2015-03-23 14:30:00,139.22,139.23,139.07,139.09,13200.0,104.7344,104.7419,104.6216,104.6366,13200.0
2015-03-23 14:40:00,139.09,139.21,138.96,138.99,9200.0,104.6366,104.7269,104.5388,104.5614,9200.0
2015-03-23 14:50:00,138.98,139.15,138.89,138.91,29000.0,104.5539,104.6818,104.4862,104.5012,29000.0
2015-03-23 15:00:00,138.89,139.08,138.84,139.03,13000.0,104.4862,104.6291,104.4486,104.5915,13000.0
2015-03-23 15:10:00,139.02,139.03,138.79,138.79,12900.0,104.584,104.5915,104.4109,104.4109,12900.0
2015-03-23 15:20:00,138.78,138.88,138.72,138.72,23000.0,104.4034,104.4786,104.3583,104.3583,23000.0
2015-03-23 15:30:00,138.74,138.86,138.74,138.85,20600.0,104.3733,104.4636,104.3733,104.4561,20600.0
2015-03-23 15:40:00,138.85,138.87,138.71,138.78,23000.0,104.4561,104.4711,104.3508,104.4034,23000.0
2015-03-23 15:50:00,138.78,138.78,138.39,138.39,67000.0,104.4034,104.4034,104.11,104.11,67000.0
2015-03-24 09:30:00,139.61,140.06,138.56,138.96,80800.0,105.0278,105.3663,104.2379,104.5388,80800.0
2015-03-24 09:40:00,138.89,139.42,138.59,139.4,29100.0,104.4862,104.8849,104.2605,104.8698,29100.0
2015-03-24 09:50:00,139.32,139.85,139.11,139.32,18200.0,104.8097,105.2084,104.6517,104.8097,18200.0
2015-03-24 10:00:00,139.35,139.74,139.35,139.59,27200.0,104.8322,105.1256,104.8322,105.0128,27200.0
2015-03-24 10:10:00,139.57,139.59,139.29,139.29,22900.0,104.9977,105.0128,104.7871,104.7871,22900.0
2015-03-24 10:20:00,139.25,139.3,138.93,138.98,13700.0,104.757,104.7946,104.5163,104.5539,13700.0
2015-03-24 10:30:00,138.95,139.12,138.85,139.08,15200.0,104.5313,104.6592,104.4561,104.6291,15200.0
2015-03-24 10:40:00,139.07,139.27,139.03,139.17,10300.0,104.6216,104.772,104.5915,104.6968,10300.0
2015-03-24 10:50:00,139.17,139.57,139.12,139.55,8200.0,104.6968,104.9977,104.6592,104.9827,8200.0
2015-03-24 11:00:00,139.56,139.56,139.21,139.37,17500.0,104.9902,104.9902,104.7269,104.8473,17500.0
2015-03-24 11:10:00,139.38,139.61,139.34,139.56,6400.0,104.8548,105.0278,104.8247,104.9902,6400.0
2015-03-24 11:20:00,139.51,139.51,139.25,139.4,10200.0,104.9526,104.9526,104.757,104.8698,10200.0
2015-03-24 11:30:00,139.42,139.53,139.39,139.42,15000.0,104.8849,104.9676,104.8623,104.8849,15000.0
2015-03-24 11:40:00,139.43,139.44,139.13,139.21,9100.0,104.8924,104.8999,104.6667,104.7269,9100.0
2015-03-24 11:50:00,139.22,139.43,139.16,139.16,11900.0,104.7344,104.8924,104.6893,104.6893,11900.0
2015-03-24 12:00:00,139.16,139.26,139.14,139.19,10700.0,104.6893,104.7645,104.6742,104.7119,10700.0
2015-03-24 12:10:00,139.14,139.27,139.09,139.25,8800.0,104.6742,104.772,104.6366,104.757,8800.0
2015-03-24 12:20:00,139.2,139.24,139.06,139.09,10600.0,104.7194,104.7495,104.6141,104.6366,10600.0
2015-03-24 12:30:00,139.2,139.22,139.02,139.14,7200.0,104.7194,104.7344,104.584,104.6742,7200.0
2015-03-24 12:40:00,139.12,139.5,139.12,139.39,11600.0,104.6592,104.9451,104.6592,104.8623,11600.0
2015-03-24 12:50:00,139.35,139.57,139.31,139.35,7700.0,104.8322,104.9977,104.8021,104.8322,7700.0
2015-03-24 13:00:00,139.36,139.5,139.36,139.47,3100.0,104.8397,104.9451,104.8397,104.9225,3100.0
2015-03-24 13:10:00,139.43,139.49,139.3,139.49,6000.0,104.8924,104.9375,104.7946,104.9375,6000.0
2015-03-24 13:20:00,139.52,139.52,139.15,139.16,11600.0,104.9601,104.9601,104.6818,104.6893,11600.0
2015-03-24 13:30:00,139.21,139.28,139.09,139.23,9000.0,104.7269,104.7796,104.6366,104.7419,9000.0
2015-03-24 13:40:00,139.21,139.3,139.03,139.07,6400.0,104.7269,104.7946,104.5915,104.6216,6400.0
2015-03-24 13:50:00,139.06,139.34,139.04,139.31,5600.0,104.6141,104.8247,104.599,104.8021,5600.0
2015-03-24 14:00:00,139.28,139.3,139.14,139.29,8500.0,104.7796,104.7946,104.6742,104.7871,8500.0
2015-03-24 14:10:00,139.29,139.37,139.11,139.11,11200.0,104.7871,104.8473,104.6517,104.6517,11200.0
2015-03-24 14:20:00,139.09,139.25,139.09,139.18,9800.0,104.6366,104.757,104.6366,104.7043,9800.0
2015-03-24 14:30:00,139.17,139.2,138.95,138.97,18000.0,104.6968,104.7194,104.5313,104.5463,18000.0
2015-03-24 14:40:00,138.97,139.15,138.9,139.07,15500.0,104.5463,104.6818,104.4937,104.6216,15500.0
2015-03-24 14:50:00,139.06,139.1,138.95,139.02,16900.0,104.6141,104.6441,104.5313,104.584,16900.0
2015-03-24 15:00:00,139.02,139.31,138.98,139.25,15000.0,104.584,104.8021,104.5539,104.757,15000.0
2015-03-24 15:10:00,139.25,139.28,139.12,139.24,11700.0,104.757,104.7796,104.6592,104.7495,11700.0
2015-03-24 15:20:00,139.24,139.24,138.96,139.09,44400.0,104.7495,104.7495,104.5388,104.6366,44400.0
2015-03-24 15:30:00,139.09,139.3,139.08,139.23,21500.0,104.6366,104.7946,104.6291,104.7419,21500.0
2015-03-24 15:40:00,139.26,139.35,139.09,139.12,22600.0,104.7645,104.8322,104.6366,104.6592,22600.0
2015-03-24 15:50:00,139.11,139.18,138.92,138.97,44200.0,104.6517,104.7043,104.5087,104.5463,44200.0
2015-03-25 09:30:00,139.18,139.43,138.12,138.12,35500.0,104.7043,104.8924,103.9069,103.9069,35500.0
2015-03-25 09:40:00,138.13,138.28,137.82,138.06,16900.0,103.9144,104.0273,103.6812,103.8618,16900.0
2015-03-25 09:50:00,138.19,138.49,138.19,138.3,5700.0,103.9596,104.1852,103.9596,104.0423,5700.0
2015-03-25 10:00:00,138.25,138.51,138.2,138.45,10100.0,104.0047,104.2003,103.9671,104.1552,10100.0
2015-03-25 10:10:00,138.43,138.52,138.27,138.45,7100.0,104.1401,104.2078,104.0197,104.1552,7100.0
2015-03-25 10:20:00,138.5,138.61,138.36,138.37,7000.0,104.1928,104.2755,104.0874,104.095,7000.0
2015-03-25 10:30:00,138.36,138.52,138.21,138.43,9200.0,104.0874,104.2078,103.9746,104.1401,9200.0
2015-03-25 10:40:00,138.38,138.39,138.12,138.23,13200.0,104.1025,104.11,103.9069,103.9897,13200.0
2015-03-25 10:50:00,138.16,138.55,138.14,138.48,5500.0,103.937,104.2304,103.9219,104.1777,5500.0
2015-03-25 11:00:00,138.53,138.58,138.28,138.29,5200.0,104.2153,104.253,104.0273,104.0348,5200.0
2015-03-25 11:10:00,138.32,138.4,138.15,138.33,7600.0,104.0574,104.1175,103.9295,104.0649,7600.0
2015-03-25 11:20:00,138.29,138.36,138.21,138.26,8400.0,104.0348,104.0874,103.9746,104.0122,8400.0
2015-03-25 11:30:00,138.22,138.23,137.8,137.81,8600.0,103.9821,103.9897,103.6662,103.6737,8600.0
2015-03-25 11:40:00,137.73,137.77,137.5,137.7,7900.0,103.6135,103.6436,103.4405,103.5909,7900.0
2015-03-25 11:50:00,137.7,137.72,137.41,137.58,7600.0,103.5909,103.606,103.3728,103.5007,7600.0
2015-03-25 12:00:00,137.57,137.6,137.36,137.55,12900.0,103.4931,103.5157,103.3352,103.4781,12900.0
2015-03-25 12:10:00,137.54,137.6,137.46,137.5,8000.0,103.4706,103.5157,103.4104,103.4405,8000.0
2015-03-25 12:20:00,137.5,137.53,137.22,137.43,10100.0,103.4405,103.463,103.2298,103.3878,10100.0
2015-03-25 12:30:00,137.43,137.43,137.16,137.33,8500.0,103.3878,103.3878,103.1847,103.3126,8500.0
2015-03-25 12:40:00,137.32,137.32,137.03,137.19,8700.0,103.3051,103.3051,103.0869,103.2073,8700.0
2015-03-25 12:50:00,137.18,137.43,137.08,137.43,16300.0,103.1997,103.3878,103.1245,103.3878,16300.0
2015-03-25 13:00:00,137.4,137.46,137.19,137.26,12000.0,103.3652,103.4104,103.2073,103.2599,12000.0
2015-03-25 13:10:00,137.22,137.23,136.97,137.11,25300.0,103.2298,103.2374,103.0418,103.1471,25300.0
2015-03-25 13:20:00,137.11,137.41,137.07,137.36,7100.0,103.1471,103.3728,103.117,103.3352,7100.0
2015-03-25 13:30:00,137.3,137.38,137.21,137.36,8500.0,103.29,103.3502,103.2223,103.3352,8500.0
2015-03-25 13:40:00,137.4,137.65,137.39,137.64,11100.0,103.3652,103.5533,103.3577,103.5458,11100.0
2015-03-25 13:50:00,137.66,137.7,137.52,137.54,20800.0,103.5608,103.5909,103.4555,103.4706,20800.0
2015-03-25 14:00:00,137.53,137.55,137.24,137.24,12600.0,103.463,103.4781,103.2449,103.2449,12600.0
2015-03-25 14:10:00,137.24,137.31,137.11,137.16,16600.0,103.2449,103.2975,103.1471,103.1847,16600.0
2015-03-25 14:20:00,137.17,137.31,137.09,137.16,15600.0,103.1922,103.2975,103.132,103.1847,15600.0
2015-03-25 14:30:00,137.17,137.19,137.0,137.08,41600.0,103.1922,103.2073,103.0643,103.1245,41600.0
2015-03-25 14:40:00,137.09,137.12,136.95,137.06,22100.0,103.132,103.1546,103.0267,103.1095,22100.0
2015-03-25 14:50:00,137.06,137.3,136.97,137.14,18100.0,103.1095,103.29,103.0418,103.1697,18100.0
2015-03-25 15:00:00,137.15,137.18,136.91,137.06,27100.0,103.1772,103.1997,102.9966,103.1095,27100.0
2015-03-25 15:10:00,137.01,137.15,136.98,137.03,47300.0,103.0719,103.1772,103.0493,103.0869,47300.0
2015-03-25 15:20:00,137.03,137.09,136.95,137.05,65200.0,103.0869,103.132,103.0267,103.1019,65200.0
2015-03-25 15:30:00,137.04,137.13,136.95,137.02,28500.0,103.0944,103.1621,103.0267,103.0794,28500.0
2015-03-25 15:40:00,137.02,137.13,136.84,136.96,53000.0,103.0794,103.1621,102.944,103.0342,53000.0
2015-03-25 15:50:00,136.95,137.0,136.72,136.82,134500.0,103.0267,103.0643,102.8537,102.9289,134500.0
2015-03-26 09:30:00,136.46,137.19,136.19,137.18,70500.0,102.6581,103.2073,102.455,103.1997,70500.0
2015-03-26 09:40:00,137.15,137.83,137.0,137.67,46000.0,103.1772,103.6887,103.0643,103.5684,46000.0
2015-03-26 09:50:00,137.63,137.74,136.48,136.7,87200.0,103.5383,103.621,102.6731,102.8386,87200.0
2015-03-26 10:00:00,136.77,136.92,136.6,136.64,44400.0,102.8913,103.0041,102.7634,102.7935,44400.0
2015-03-26 10:10:00,136.65,136.78,136.19,136.41,24500.0,102.801,102.8988,102.455,102.6205,24500.0
2015-03-26 10:20:00,136.4,136.63,136.32,136.58,13400.0,102.613,102.786,102.5528,102.7484,13400.0
2015-03-26 10:30:00,136.58,137.05,136.55,136.83,26300.0,102.7484,103.1019,102.7258,102.9364,26300.0
2015-03-26 10:40:00,136.82,137.07,136.64,136.81,9200.0,102.9289,103.117,102.7935,102.9214,9200.0
2015-03-26 10:50:00,136.81,136.93,136.7,136.86,13000.0,102.9214,103.0117,102.8386,102.959,13000.0
2015-03-26 11:00:00,136.88,136.91,136.71,136.81,11900.0,102.9741,102.9966,102.8462,102.9214,11900.0
2015-03-26 11:10:00,136.8,136.83,136.59,136.59,6400.0,102.9139,102.9364,102.7559,102.7559,6400.0
2015-03-26 11:20:00,136.61,136.77,136.58,136.72,11800.0,102.7709,102.8913,102.7484,102.8537,11800.0
2015-03-26 11:30:00,136.66,136.86,136.55,136.81,10100.0,102.8085,102.959,102.7258,102.9214,10100.0
2015-03-26 11:40:00,136.92,137.08,136.78,136.87,11600.0,103.0041,103.1245,102.8988,102.9665,11600.0
2015-03-26 11:50:00,136.88,137.11,136.8,137.04,8800.0,102.9741,103.1471,102.9139,103.0944,8800.0
2015-03-26 12:00:00,137.03,137.16,136.81,136.89,8100.0,103.0869,103.1847,102.9214,102.9816,8100.0
2015-03-26 12:10:00,136.87,136.97,136.75,136.86,5800.0,102.9665,103.0418,102.8763,102.959,5800.0
2015-03-26 12:20:00,136.86,136.88,136.65,136.74,7300.0,102.959,102.9741,102.801,102.8687,7300.0
2015-03-26 12:30:00,136.74,136.81,136.65,136.81,3900.0,102.8687,102.9214,102.801,102.9214,3900.0
2015-03-26 12:40:00,136.83,136.89,136.69,136.85,8700.0,102.9364,102.9816,102.8311,102.9515,8700.0
2015-03-26 12:50:00,136.91,137.05,136.88,136.99,3700.0,102.9966,103.1019,102.9741,103.0568,3700.0
2015-03-26 13:00:00,137.03,137.03,136.9,136.92,5500.0,103.0869,103.0869,102.9891,103.0041,5500.0
2015-03-26 13:10:00,136.97,136.97,136.71,136.79,17500.0,103.0418,103.0418,102.8462,102.9063,17500.0
2015-03-26 13:20:00,136.82,136.92,136.72,136.92,6500.0,102.9289,103.0041,102.8537,103.0041,6500.0
2015-03-26 13:30:00,136.98,137.09,136.93,137.09,5600.0,103.0493,103.132,103.0117,103.132,5600.0
2015-03-26 13:40:00,137.08,137.31,137.07,137.27,8200.0,103.1245,103.2975,103.117,103.2674,8200.0
2015-03-26 13:50:00,137.28,137.4,137.27,137.33,7000.0,103.275,103.3652,103.2674,103.3126,7000.0
2015-03-26 14:00:00,137.35,137.4,137.27,137.27,5900.0,103.3276,103.3652,103.2674,103.2674,5900.0
2015-03-26 14:10:00,137.33,137.49,137.19,137.44,19200.0,103.3126,103.433,103.2073,103.3953,19200.0
2015-03-26 14:20:00,137.45,137.49,137.29,137.29,10600.0,103.4029,103.433,103.2825,103.2825,10600.0
2015-03-26 14:30:00,137.3,137.33,137.17,137.3,24900.0,103.29,103.3126,103.1922,103.29,24900.0
2015-03-26 14:40:00,137.32,137.45,137.27,137.29,7300.0,103.3051,103.4029,103.2674,103.2825,7300.0
2015-03-26 14:50:00,137.29,137.37,137.18,137.24,24300.0,103.2825,103.3427,103.1997,103.2449,24300.0
2015-03-26 15:00:00,137.24,137.27,137.05,137.25,10300.0,103.2449,103.2674,103.1019,103.2524,10300.0
2015-03-26 15:10:00,137.27,137.27,137.09,137.13,8300.0,103.2674,103.2674,103.132,103.1621,8300.0
2015-03-26 15:20:00,137.08,137.24,137.07,137.17,9600.0,103.1245,103.2449,103.117,103.1922,9600.0
2015-03-26 15:30:00,137.15,137.29,137.05,137.09,65500.0,103.1772,103.2825,103.1019,103.132,65500.0
2015-03-26 15:40:00,137.07,137.07,136.83,136.94,39200.0,103.117,103.117,102.9364,103.0192,39200.0
2015-03-26 15:50:00,136.93,137.01,136.75,136.8,78000.0,103.0117,103.0719,102.8763,102.9139,78000.0
2015-03-27 09:30:00,137.11,137.68,136.33,136.6,55400.0,103.1471,103.5759,102.5603,102.7634,55400.0
2015-03-27 09:40:00,136.56,136.58,136.05,136.06,42600.0,102.7333,102.7484,102.3496,102.3572,42600.0
2015-03-27 09:50:00,136.09,136.58,136.03,136.27,44900.0,102.3797,102.7484,102.3346,102.5152,44900.0
2015-03-27 10:00:00,136.27,136.45,136.18,136.31,15900.0,102.5152,102.6506,102.4474,102.5452,15900.0
2015-03-27 10:10:00,136.35,136.37,136.06,136.23,8700.0,102.5753,102.5904,102.3572,102.4851,8700.0
2015-03-27 10:20:00,136.29,136.53,136.19,136.53,9700.0,102.5302,102.7108,102.455,102.7108,9700.0
2015-03-27 10:30:00,136.5,136.67,136.27,136.59,36500.0,102.6882,102.8161,102.5152,102.7559,36500.0
2015-03-27 10:40:00,136.57,136.66,136.35,136.46,15500.0,102.7408,102.8085,102.5753,102.6581,15500.0
2015-03-27 10:50:00,136.49,136.74,136.42,136.7,8300.0,102.6807,102.8687,102.628,102.8386,8300.0
2015-03-27 11:00:00,136.68,136.79,136.64,136.7,8300.0,102.8236,102.9063,102.7935,102.8386,8300.0
2015-03-27 11:10:00,136.66,136.85,136.61,136.66,10100.0,102.8085,102.9515,102.7709,102.8085,10100.0
2015-03-27 11:20:00,136.68,136.74,136.51,136.56,3700.0,102.8236,102.8687,102.6957,102.7333,3700.0
2015-03-27 11:30:00,136.51,136.68,136.51,136.68,8900.0,102.6957,102.8236,102.6957,102.8236,8900.0
2015-03-27 11:40:00,136.68,136.77,136.51,136.77,19600.0,102.8236,102.8913,102.6957,102.8913,19600.0
2015-03-27 11:50:00,136.75,136.75,136.46,136.6,15500.0,102.8763,102.8763,102.6581,102.7634,15500.0
2015-03-27 12:00:00,136.62,136.77,136.58,136.75,6900.0,102.7785,102.8913,102.7484,102.8763,6900.0
2015-03-27 12:10:00,136.76,136.8,136.62,136.64,6400.0,102.8838,102.9139,102.7785,102.7935,6400.0
2015-03-27 12:20:00,136.68,136.75,136.57,136.66,9200.0,102.8236,102.8763,102.7408,102.8085,9200.0
2015-03-27 12:30:00,136.64,137.02,136.64,136.96,9600.0,102.7935,103.0794,102.7935,103.0342,9600.0
2015-03-27 12:40:00,136.98,137.05,136.79,136.8,7000.0,103.0493,103.1019,102.9063,102.9139,7000.0
2015-03-27 12:50:00,136.84,137.06,136.84,137.05,7700.0,102.944,103.1095,102.944,103.1019,7700.0
2015-03-27 13:00:00,137.05,137.06,136.91,136.99,5500.0,103.1019,103.1095,102.9966,103.0568,5500.0
2015-03-27 13:10:00,137.01,137.05,136.82,136.85,6300.0,103.0719,103.1019,102.9289,102.9515,6300.0
2015-03-27 13:20:00,136.86,137.01,136.83,136.97,4000.0,102.959,103.0719,102.9364,103.0418,4000.0
2015-03-27 13:30:00,136.92,137.1,136.92,137.1,4500.0,103.0041,103.1396,103.0041,103.1396,4500.0
2015-03-27 13:40:00,137.1,137.25,136.95,137.04,5800.0,103.1396,103.2524,103.0267,103.0944,5800.0
2015-03-27 13:50:00,137.14,137.27,137.08,137.12,6500.0,103.1697,103.2674,103.1245,103.1546,6500.0
2015-03-27 14:00:00,137.13,137.29,137.13,137.21,11800.0,103.1621,103.2825,103.1621,103.2223,11800.0
2015-03-27 14:10:00,137.25,137.3,137.15,137.2,4600.0,103.2524,103.29,103.1772,103.2148,4600.0
2015-03-27 14:20:00,137.17,137.25,137.12,137.2,5900.0,103.1922,103.2524,103.1546,103.2148,5900.0
2015-03-27 14:30:00,137.21,137.21,136.92,136.92,6600.0,103.2223,103.2223,103.0041,103.0041,6600.0
2015-03-27 14:40:00,136.92,137.13,136.9,137.03,10000.0,103.0041,103.1621,102.9891,103.0869,10000.0
2015-03-27 14:50:00,137.12,137.21,137.08,137.16,5600.0,103.1546,103.2223,103.1245,103.1847,5600.0
2015-03-27 15:00:00,137.18,137.24,137.06,137.08,11700.0,103.1997,103.2449,103.1095,103.1245,11700.0
2015-03-27 15:10:00,137.08,137.26,137.08,137.12,11900.0,103.1245,103.2599,103.1245,103.1546,11900.0
2015-03-27 15:20:00,137.13,137.28,137.12,137.19,10900.0,103.1621,103.275,103.1546,103.2073,10900.0
2015-03-27 15:30:00,137.17,137.51,137.14,137.49,15700.0,103.1922,103.448,103.1697,103.433,15700.0
2015-03-27 15:40:00,137.47,137.51,137.16,137.28,29700.0,103.4179,103.448,103.1847,103.275,29700.0
2015-03-27 15:50:00,137.28,137.5,137.28,137.44,52400.0,103.275,103.4405,103.275,103.3953,52400.0
2015-03-30 09:30:00,137.88,139.44,137.88,139.44,46700.0,103.7263,104.8999,103.7263,104.8999,46700.0
2015-03-30 09:40:00,139.25,139.77,139.25,139.46,25600.0,104.757,105.1482,104.757,104.915,25600.0
2015-03-30 09:50:00,139.45,139.54,138.85,139.04,20700.0,104.9075,104.9752,104.4561,104.599,20700.0
2015-03-30 10:00:00,139.14,139.33,139.06,139.28,21300.0,104.6742,104.8172,104.6141,104.7796,21300.0
2015-03-30 10:10:00,139.27,139.42,139.12,139.18,11500.0,104.772,104.8849,104.6592,104.7043,11500.0
2015-03-30 10:20:00,139.19,139.2,138.89,139.2,11500.0,104.7119,104.7194,104.4862,104.7194,11500.0
2015-03-30 10:30:00,139.15,139.18,138.9,139.0,7900.0,104.6818,104.7043,104.4937,104.5689,7900.0
2015-03-30 10:40:00,138.98,139.08,138.94,139.05,12600.0,104.5539,104.6291,104.5238,104.6065,12600.0
2015-03-30 10:50:00,139.1,139.18,138.93,138.98,9400.0,104.6441,104.7043,104.5163,104.5539,9400.0
2015-03-30 11:00:00,139.03,139.15,138.98,139.06,10800.0,104.5915,104.6818,104.5539,104.6141,10800.0
2015-03-30 11:10:00,139.06,139.1,138.94,139.08,5700.0,104.6141,104.6441,104.5238,104.6291,5700.0
2015-03-30 11:20:00,139.05,139.2,139.02,139.14,5300.0,104.6065,104.7194,104.584,104.6742,5300.0
2015-03-30 11:30:00,139.13,139.15,139.01,139.15,5100.0,104.6667,104.6818,104.5764,104.6818,5100.0
2015-03-30 11:40:00,139.2,139.33,139.13,139.16,7800.0,104.7194,104.8172,104.6667,104.6893,7800.0
2015-03-30 11:50:00,139.23,139.27,139.15,139.23,6200.0,104.7419,104.772,104.6818,104.7419,6200.0
2015-03-30 12:00:00,139.23,139.36,139.21,139.31,4400.0,104.7419,104.8397,104.7269,104.8021,4400.0
2015-03-30 12:10:00,139.29,139.54,139.27,139.49,8700.0,104.7871,104.9752,104.772,104.9375,8700.0
2015-03-30 12:20:00,139.38,139.42,139.33,139.36,3500.0,104.8548,104.8849,104.8172,104.8397,3500.0
2015-03-30 12:30:00,139.36,139.59,139.32,139.51,14900.0,104.8397,105.0128,104.8097,104.9526,14900.0
2015-03-30 12:40:00,139.53,139.64,139.5,139.64,7600.0,104.9676,105.0504,104.9451,105.0504,7600.0
2015-03-30 12:50:00,139.66,139.69,139.54,139.61,5000.0,105.0654,105.088,104.9752,105.0278,5000.0
2015-03-30 13:00:00,139.64,139.78,139.59,139.78,16200.0,105.0504,105.1557,105.0128,105.1557,16200.0
2015-03-30 13:10:00,139.78,139.81,139.65,139.74,10600.0,105.1557,105.1783,105.0579,105.1256,10600.0
2015-03-30 13:20:00,139.74,139.9,139.7,139.77,9600.0,105.1256,105.246,105.0955,105.1482,9600.0
2015-03-30 13:30:00,139.78,139.97,139.74,139.95,17700.0,105.1557,105.2986,105.1256,105.2836,17700.0
2015-03-30 13:40:00,139.94,140.05,139.83,140.01,30600.0,105.2761,105.3588,105.1933,105.3287,30600.0
2015-03-30 13:50:00,140.01,140.07,139.96,140.06,13300.0,105.3287,105.3739,105.2911,105.3663,13300.0
2015-03-30 14:00:00,140.05,140.16,139.99,140.06,22700.0,105.3588,105.4416,105.3137,105.3663,22700.0
2015-03-30 14:10:00,140.03,140.27,140.03,140.26,21300.0,105.3438,105.5243,105.3438,105.5168,21300.0
2015-03-30 14:20:00,140.24,140.43,140.19,140.27,15000.0,105.5018,105.6447,105.4641,105.5243,15000.0
2015-03-30 14:30:00,140.23,140.32,140.16,140.32,18200.0,105.4942,105.5619,105.4416,105.5619,18200.0
2015-03-30 14:40:00,140.31,140.36,140.13,140.3,20900.0,105.5544,105.592,105.419,105.5469,20900.0
2015-03-30 14:50:00,140.33,140.49,140.32,140.49,19000.0,105.5695,105.6898,105.5619,105.6898,19000.0
2015-03-30 15:00:00,140.47,140.49,140.21,140.25,20000.0,105.6748,105.6898,105.4792,105.5093,20000.0
2015-03-30 15:10:00,140.2,140.3,140.11,140.3,14500.0,105.4717,105.5469,105.404,105.5469,14500.0
2015-03-30 15:20:00,140.27,140.27,140.09,140.13,13500.0,105.5243,105.5243,105.3889,105.419,13500.0
2015-03-30 15:30:00,140.14,140.29,140.06,140.23,27500.0,105.4265,105.5394,105.3663,105.4942,27500.0
2015-03-30 15:40:00,140.26,140.38,140.07,140.1,40700.0,105.5168,105.6071,105.3739,105.3964,40700.0
2015-03-30 15:50:00,140.1,140.16,140.02,140.1,68600.0,105.3964,105.4416,105.3363,105.3964,68600.0
2015-03-31 09:30:00,139.0,139.03,138.14,138.58,48000.0,104.5689,104.5915,103.9219,104.253,48000.0
2015-03-31 09:40:00,138.78,138.94,138.28,138.57,49800.0,104.4034,104.5238,104.0273,104.2454,49800.0
2015-03-31 09:50:00,138.42,138.55,138.24,138.53,17100.0,104.1326,104.2304,103.9972,104.2153,17100.0
2015-03-31 10:00:00,138.54,138.67,138.45,138.62,12000.0,104.2229,104.3207,104.1552,104.283,12000.0
2015-03-31 10:10:00,138.6,138.98,138.53,138.95,18700.0,104.268,104.5539,104.2153,104.5313,18700.0
2015-03-31 10:20:00,138.95,138.98,138.81,138.85,14600.0,104.5313,104.5539,104.426,104.4561,14600.0
2015-03-31 10:30:00,138.95,138.95,138.78,138.85,11600.0,104.5313,104.5313,104.4034,104.4561,11600.0
2015-03-31 10:40:00,138.83,138.96,138.72,138.85,15100.0,104.441,104.5388,104.3583,104.4561,15100.0
2015-03-31 10:50:00,138.83,138.91,138.74,138.81,4600.0,104.441,104.5012,104.3733,104.426,4600.0
2015-03-31 11:00:00,138.74,138.91,138.67,138.86,7700.0,104.3733,104.5012,104.3207,104.4636,7700.0
2015-03-31 11:10:00,138.93,138.98,138.85,138.94,13400.0,104.5163,104.5539,104.4561,104.5238,13400.0
2015-03-31 11:20:00,138.97,138.97,138.77,138.8,9400.0,104.5463,104.5463,104.3959,104.4185,9400.0
2015-03-31 11:30:00,138.8,138.8,138.45,138.63,14300.0,104.4185,104.4185,104.1552,104.2906,14300.0
2015-03-31 11:40:00,138.62,138.62,138.49,138.56,5900.0,104.283,104.283,104.1852,104.2379,5900.0
2015-03-31 11:50:00,138.57,138.65,138.38,138.49,6400.0,104.2454,104.3056,104.1025,104.1852,6400.0
2015-03-31 12:00:00,138.43,138.49,138.29,138.41,6700.0,104.1401,104.1852,104.0348,104.1251,6700.0
2015-03-31 12:10:00,138.38,138.5,138.26,138.47,7500.0,104.1025,104.1928,104.0122,104.1702,7500.0
2015-03-31 12:20:00,138.48,138.59,138.47,138.52,4300.0,104.1777,104.2605,104.1702,104.2078,4300.0
2015-03-31 12:30:00,138.5,138.55,138.42,138.42,12700.0,104.1928,104.2304,104.1326,104.1326,12700.0
2015-03-31 12:40:00,138.43,138.55,138.43,138.52,5900.0,104.1401,104.2304,104.1401,104.2078,5900.0
2015-03-31 12:50:00,138.53,138.61,138.5,138.56,11500.0,104.2153,104.2755,104.1928,104.2379,11500.0
2015-03-31 13:00:00,138.58,139.12,138.58,138.88,20800.0,104.253,104.6592,104.253,104.4786,20800.0
2015-03-31 13:10:00,138.92,138.94,138.79,138.94,4600.0,104.5087,104.5238,104.4109,104.5238,4600.0
2015-03-31 13:20:00,138.93,139.02,138.92,138.97,12900.0,104.5163,104.584,104.5087,104.5463,12900.0
2015-03-31 13:30:00,138.95,139.06,138.79,138.9,24600.0,104.5313,104.6141,104.4109,104.4937,24600.0
2015-03-31 13:40:00,138.92,139.04,138.75,138.75,9800.0,104.5087,104.599,104.3808,104.3808,9800.0
2015-03-31 13:50:00,138.78,138.85,138.68,138.76,11500.0,104.4034,104.4561,104.3282,104.3884,11500.0
2015-03-31 14:00:00,138.81,138.85,138.73,138.76,6300.0,104.426,104.4561,104.3658,104.3884,6300.0
2015-03-31 14:10:00,138.81,138.86,138.7,138.7,10300.0,104.426,104.4636,104.3432,104.3432,10300.0
2015-03-31 14:20:00,138.63,138.82,138.6,138.74,7300.0,104.2906,104.4335,104.268,104.3733,7300.0
2015-03-31 14:30:00,138.68,138.72,138.55,138.61,8500.0,104.3282,104.3583,104.2304,104.2755,8500.0
2015-03-31 14:40:00,138.63,138.81,138.59,138.79,5300.0,104.2906,104.426,104.2605,104.4109,5300.0
2015-03-31 14:50:00,138.81,138.84,138.69,138.83,7000.0,104.426,104.4486,104.3357,104.441,7000.0
2015-03-31 15:00:00,138.82,138.82,138.44,138.58,14200.0,104.4335,104.4335,104.1476,104.253,14200.0
2015-03-31 15:10:00,138.59,138.68,138.27,138.28,27400.0,104.2605,104.3282,104.0197,104.0273,27400.0
2015-03-31 15:20:00,138.32,138.37,138.14,138.23,18700.0,104.0574,104.095,103.9219,103.9897,18700.0
2015-03-31 15:30:00,138.19,138.42,138.09,138.28,36500.0,103.9596,104.1326,103.8843,104.0273,36500.0
2015-03-31 15:40:00,138.33,138.81,138.29,138.77,29400.0,104.0649,104.426,104.0348,104.3959,29400.0
2015-03-31 15:50:00,138.75,138.87,138.6,138.61,96900.0,104.3808,104.4711,104.268,104.2755,96900.0
2015-04-01 09:30:00,138.43,138.46,137.72,137.91,45600.0,104.1401,104.1627,103.606,103.7489,45600.0
2015-04-01 09:40:00,137.83,137.83,137.3,137.54,22500.0,103.6887,103.6887,103.29,103.4706,22500.0
2015-04-01 09:50:00,137.51,137.61,137.25,137.39,25200.0,103.448,103.5232,103.2524,103.3577,25200.0
2015-04-01 10:00:00,137.34,137.66,137.22,137.47,14800.0,103.3201,103.5608,103.2298,103.4179,14800.0
2015-04-01 10:10:00,137.47,137.7,137.45,137.47,21600.0,103.4179,103.5909,103.4029,103.4179,21600.0
2015-04-01 10:20:00,137.47,137.75,137.47,137.49,26100.0,103.4179,103.6285,103.4179,103.433,26100.0
2015-04-01 10:30:00,137.51,137.64,137.41,137.42,12300.0,103.448,103.5458,103.3728,103.3803,12300.0
2015-04-01 10:40:00,137.37,137.86,137.37,137.86,18800.0,103.3427,103.7113,103.3427,103.7113,18800.0
2015-04-01 10:50:00,137.88,138.1,137.88,137.99,7200.0,103.7263,103.8919,103.7263,103.8091,7200.0
2015-04-01 11:00:00,137.99,137.99,137.88,137.95,5000.0,103.8091,103.8091,103.7263,103.779,5000.0
2015-04-01 11:10:00,138.0,138.02,137.89,137.91,13100.0,103.8166,103.8317,103.7339,103.7489,13100.0
2015-04-01 11:20:00,137.92,137.93,137.6,137.6,10200.0,103.7564,103.764,103.5157,103.5157,10200.0
2015-04-01 11:30:00,137.59,137.77,137.58,137.71,18300.0,103.5082,103.6436,103.5007,103.5985,18300.0
2015-04-01 11:40:00,137.72,137.93,137.64,137.87,14200.0,103.606,103.764,103.5458,103.7188,14200.0
2015-04-01 11:50:00,137.87,138.01,137.75,137.75,5900.0,103.7188,103.8241,103.6285,103.6285,5900.0
2015-04-01 12:00:00,137.72,137.82,137.58,137.72,7900.0,103.606,103.6812,103.5007,103.606,7900.0
2015-04-01 12:10:00,137.74,137.76,137.42,137.42,10100.0,103.621,103.6361,103.3803,103.3803,10100.0
2015-04-01 12:20:00,137.42,137.52,137.23,137.5,6100.0,103.3803,103.4555,103.2374,103.4405,6100.0
2015-04-01 12:30:00,137.47,137.54,137.4,137.48,21600.0,103.4179,103.4706,103.3652,103.4254,21600.0
2015-04-01 12:40:00,137.5,137.69,137.43,137.62,26100.0,103.4405,103.5834,103.3878,103.5308,26100.0
2015-04-01 12:50:00,137.6,137.8,137.58,137.71,13000.0,103.5157,103.6662,103.5007,103.5985,13000.0
2015-04-01 13:00:00,137.66,137.67,137.45,137.55,3200.0,103.5608,103.5684,103.4029,103.4781,3200.0
2015-04-01 13:10:00,137.56,137.66,137.54,137.54,7400.0,103.4856,103.5608,103.4706,103.4706,7400.0
2015-04-01 13:20:00,137.54,137.54,137.36,137.44,10000.0,103.4706,103.4706,103.3352,103.3953,10000.0
2015-04-01 13:30:00,137.49,137.64,137.44,137.47,11900.0,103.433,103.5458,103.3953,103.4179,11900.0
2015-04-01 13:40:00,137.5,137.73,137.49,137.73,7000.0,103.4405,103.6135,103.433,103.6135,7000.0
2015-04-01 13:50:00,137.74,137.92,137.73,137.78,8300.0,103.621,103.7564,103.6135,103.6511,8300.0
2015-04-01 14:00:00,137.85,137.85,137.73,137.75,8400.0,103.7038,103.7038,103.6135,103.6285,8400.0
2015-04-01 14:10:00,137.8,137.81,137.38,137.4,12700.0,103.6662,103.6737,103.3502,103.3652,12700.0
2015-04-01 14:20:00,137.41,137.48,137.29,137.31,21600.0,103.3728,103.4254,103.2825,103.2975,21600.0
2015-04-01 14:30:00,137.28,137.34,137.18,137.28,10300.0,103.275,103.3201,103.1997,103.275,10300.0
2015-04-01 14:40:00,137.28,137.46,137.19,137.42,9500.0,103.275,103.4104,103.2073,103.3803,9500.0
2015-04-01 14:50:00,137.41,137.43,137.22,137.25,11800.0,103.3728,103.3878,103.2298,103.2524,11800.0
2015-04-01 15:00:00,137.26,137.32,136.91,136.97,21700.0,103.2599,103.3051,102.9966,103.0418,21700.0
2015-04-01 15:10:00,136.98,137.1,136.94,137.0,31600.0,103.0493,103.1396,103.0192,103.0643,31600.0
2015-04-01 15:20:00,137.04,137.16,137.02,137.07,24900.0,103.0944,103.1847,103.0794,103.117,24900.0
2015-04-01 15:30:00,137.08,137.3,136.97,137.18,30800.0,103.1245,103.29,103.0418,103.1997,30800.0
2015-04-01 15:40:00,137.19,137.19,136.82,137.02,48900.0,103.2073,103.2073,102.9289,103.0794,48900.0
2015-04-01 15:50:00,136.97,137.08,136.88,137.04,91400.0,103.0418,103.1245,102.9741,103.0944,91400.0
2015-04-02 09:30:00,137.52,138.48,137.22,137.91,70400.0,103.4555,104.1777,103.2298,103.7489,70400.0
2015-04-02 09:40:00,138.08,138.82,138.0,138.8,64700.0,103.8768,104.4335,103.8166,104.4185,64700.0
2015-04-02 09:50:00,138.8,139.42,138.75,138.91,21700.0,104.4185,104.8849,104.3808,104.5012,21700.0
2015-04-02 10:00:00,138.84,139.05,138.63,138.85,22800.0,104.4486,104.6065,104.2906,104.4561,22800.0
2015-04-02 10:10:00,138.86,138.96,138.6,138.71,29500.0,104.4636,104.5388,104.268,104.3508,29500.0
2015-04-02 10:20:00,138.69,138.77,138.63,138.76,32200.0,104.3357,104.3959,104.2906,104.3884,32200.0
2015-04-02 10:30:00,138.74,138.77,138.61,138.69,39400.0,104.3733,104.3959,104.2755,104.3357,39400.0
2015-04-02 10:40:00,138.74,138.8,138.46,138.79,19100.0,104.3733,104.4185,104.1627,104.4109,19100.0
2015-04-02 10:50:00,138.79,138.96,138.75,138.92,26200.0,104.4109,104.5388,104.3808,104.5087,26200.0
2015-04-02 11:00:00,138.89,139.09,138.82,138.93,31900.0,104.4862,104.6366,104.4335,104.5163,31900.0
2015-04-02 11:10:00,138.95,139.04,138.86,138.89,15100.0,104.5313,104.599,104.4636,104.4862,15100.0
2015-04-02 11:20:00,138.87,139.1,138.71,138.71,26900.0,104.4711,104.6441,104.3508,104.3508,26900.0
2015-04-02 11:30:00,138.74,138.8,138.67,138.71,18000.0,104.3733,104.4185,104.3207,104.3508,18000.0
2015-04-02 11:40:00,138.75,138.81,138.55,138.63,37000.0,104.3808,104.426,104.2304,104.2906,37000.0
2015-04-02 11:50:00,138.66,138.81,138.47,138.6,22300.0,104.3131,104.426,104.1702,104.268,22300.0
2015-04-02 12:00:00,138.57,138.63,138.28,138.42,20500.0,104.2454,104.2906,104.0273,104.1326,20500.0
2015-04-02 12:10:00,138.46,138.7,138.37,138.67,33400.0,104.1627,104.3432,104.095,104.3207,33400.0
2015-04-02 12:20:00,138.65,138.79,138.6,138.61,17500.0,104.3056,104.4109,104.268,104.2755,17500.0
2015-04-02 12:30:00,138.64,138.68,138.52,138.62,8600.0,104.2981,104.3282,104.2078,104.283,8600.0
2015-04-02 12:40:00,138.63,138.73,138.51,138.67,19400.0,104.2906,104.3658,104.2003,104.3207,19400.0
2015-04-02 12:50:00,138.71,138.84,138.63,138.84,11600.0,104.3508,104.4486,104.2906,104.4486,11600.0
2015-04-02 13:00:00,138.84,138.84,138.65,138.71,11000.0,104.4486,104.4486,104.3056,104.3508,11000.0
2015-04-02 13:10:00,138.71,139.04,138.71,139.02,13600.0,104.3508,104.599,104.3508,104.584,13600.0
2015-04-02 13:20:00,139.02,139.12,138.99,139.05,21300.0,104.584,104.6592,104.5614,104.6065,21300.0
2015-04-02 13:30:00,139.05,139.11,139.01,139.09,19700.0,104.6065,104.6517,104.5764,104.6366,19700.0
2015-04-02 13:40:00,139.09,139.09,138.83,138.98,37500.0,104.6366,104.6366,104.441,104.5539,37500.0
2015-04-02 13:50:00,138.94,139.0,138.82,138.87,20200.0,104.5238,104.5689,104.4335,104.4711,20200.0
2015-04-02 14:00:00,138.87,138.88,138.61,138.71,14700.0,104.4711,104.4786,104.2755,104.3508,14700.0
2015-04-02 14:10:00,138.72,138.95,138.65,138.9,20200.0,104.3583,104.5313,104.3056,104.4937,20200.0
2015-04-02 14:20:00,138.9,138.91,138.75,138.75,21900.0,104.4937,104.5012,104.3808,104.3808,21900.0
2015-04-02 14:30:00,138.76,138.81,136.63,137.22,381900.0,104.3884,104.426,102.786,103.2298,381900.0
2015-04-02 14:40:00,137.41,137.55,136.52,136.69,186400.0,103.3728,103.4781,102.7032,102.8311,186400.0
2015-04-02 14:50:00,136.66,136.76,136.41,136.5,160900.0,102.8085,102.8838,102.6205,102.6882,160900.0
2015-04-02 15:00:00,136.5,137.24,136.3,137.1,126200.0,102.6882,103.2449,102.5377,103.1396,126200.0
2015-04-02 15:10:00,137.12,137.34,136.57,136.74,57200.0,103.1546,103.3201,102.7408,102.8687,57200.0
2015-04-02 15:20:00,136.74,137.14,136.73,137.11,26600.0,102.8687,103.1697,102.8612,103.1471,26600.0
2015-04-02 15:30:00,137.13,137.14,136.9,137.0,49600.0,103.1621,103.1697,102.9891,103.0643,49600.0
2015-04-02 15:40:00,137.0,137.06,136.81,137.05,76600.0,103.0643,103.1095,102.9214,103.1019,76600.0
2015-04-02 15:50:00,137.05,137.06,136.82,136.83,129300.0,103.1019,103.1095,102.9289,102.9364,129300.0
2015-04-06 09:30:00,136.39,136.9,136.09,136.89,70400.0,102.6054,102.9891,102.3797,102.9816,70400.0
2015-04-06 09:40:00,136.89,137.63,136.89,137.37,34100.0,102.9816,103.5383,102.9816,103.3427,34100.0
2015-04-06 09:50:00,137.33,137.44,137.16,137.21,45000.0,103.3126,103.3953,103.1847,103.2223,45000.0
2015-04-06 10:00:00,137.24,137.42,137.19,137.22,19100.0,103.2449,103.3803,103.2073,103.2298,19100.0
2015-04-06 10:10:00,137.3,137.45,137.18,137.38,14500.0,103.29,103.4029,103.1997,103.3502,14500.0
2015-04-06 10:20:00,137.35,137.57,137.3,137.48,39100.0,103.3276,103.4931,103.29,103.4254,39100.0
2015-04-06 10:30:00,137.51,138.22,137.5,137.89,50400.0,103.448,103.9821,103.4405,103.7339,50400.0
2015-04-06 10:40:00,137.87,137.92,137.68,137.71,19700.0,103.7188,103.7564,103.5759,103.5985,19700.0
2015-04-06 10:50:00,137.73,137.88,137.69,137.82,19300.0,103.6135,103.7263,103.5834,103.6812,19300.0
2015-04-06 11:00:00,137.85,137.96,137.76,137.81,38000.0,103.7038,103.7865,103.6361,103.6737,38000.0
2015-04-06 11:10:00,137.84,137.86,137.73,137.86,32700.0,103.6963,103.7113,103.6135,103.7113,32700.0
2015-04-06 11:20:00,137.84,137.89,137.73,137.86,24400.0,103.6963,103.7339,103.6135,103.7113,24400.0
2015-04-06 11:30:00,137.85,138.04,137.78,138.0,31300.0,103.7038,103.8467,103.6511,103.8166,31300.0
2015-04-06 11:40:00,138.0,138.09,137.97,137.98,21700.0,103.8166,103.8843,103.7941,103.8016,21700.0
2015-04-06 11:50:00,137.99,138.35,137.94,138.35,20200.0,103.8091,104.0799,103.7715,104.0799,20200.0
2015-04-06 12:00:00,138.34,138.39,138.26,138.34,23400.0,104.0724,104.11,104.0122,104.0724,23400.0
2015-04-06 12:10:00,138.33,138.43,138.23,138.4,16500.0,104.0649,104.1401,103.9897,104.1175,16500.0
2015-04-06 12:20:00,138.38,138.45,138.28,138.28,19300.0,104.1025,104.1552,104.0273,104.0273,19300.0
2015-04-06 12:30:00,138.28,138.46,138.25,138.33,13400.0,104.0273,104.1627,104.0047,104.0649,13400.0
2015-04-06 12:40:00,138.3,138.42,138.28,138.34,18200.0,104.0423,104.1326,104.0273,104.0724,18200.0
2015-04-06 12:50:00,138.36,138.45,138.33,138.37,19600.0,104.0874,104.1552,104.0649,104.095,19600.0
2015-04-06 13:00:00,138.38,138.44,138.34,138.41,12100.0,104.1025,104.1476,104.0724,104.1251,12100.0
2015-04-06 13:10:00,138.42,138.52,138.36,138.51,19200.0,104.1326,104.2078,104.0874,104.2003,19200.0
2015-04-06 13:20:00,138.5,138.55,138.42,138.51,14300.0,104.1928,104.2304,104.1326,104.2003,14300.0
2015-04-06 13:30:00,138.51,138.55,138.45,138.48,14700.0,104.2003,104.2304,104.1552,104.1777,14700.0
2015-04-06 13:40:00,138.47,138.53,138.42,138.46,12900.0,104.1702,104.2153,104.1326,104.1627,12900.0
2015-04-06 13:50:00,138.48,138.5,138.41,138.45,24000.0,104.1777,104.1928,104.1251,104.1552,24000.0
2015-04-06 14:00:00,138.48,138.55,138.39,138.39,14800.0,104.1777,104.2304,104.11,104.11,14800.0
2015-04-06 14:10:00,138.36,138.58,138.36,138.51,18400.0,104.0874,104.253,104.0874,104.2003,18400.0
2015-04-06 14:20:00,138.53,138.6,138.43,138.49,25800.0,104.2153,104.268,104.1401,104.1852,25800.0
2015-04-06 14:30:00,138.51,138.59,138.5,138.53,20800.0,104.2003,104.2605,104.1928,104.2153,20800.0
2015-04-06 14:40:00,138.55,138.59,138.48,138.53,18400.0,104.2304,104.2605,104.1777,104.2153,18400.0
2015-04-06 14:50:00,138.52,138.56,138.47,138.52,10500.0,104.2078,104.2379,104.1702,104.2078,10500.0
2015-04-06 15:00:00,138.56,138.6,138.3,138.35,16200.0,104.2379,104.268,104.0423,104.0799,16200.0
2015-04-06 15:10:00,138.3,138.34,138.15,138.18,26900.0,104.0423,104.0724,103.9295,103.952,26900.0
2015-04-06 15:20:00,138.18,138.23,138.06,138.06,16800.0,103.952,103.9897,103.8618,103.8618,16800.0
2015-04-06 15:30:00,138.09,138.17,138.01,138.02,25500.0,103.8843,103.9445,103.8241,103.8317,25500.0
2015-04-06 15:40:00,138.02,138.04,137.82,137.83,33500.0,103.8317,103.8467,103.6812,103.6887,33500.0
2015-04-06 15:50:00,137.84,137.91,137.73,137.85,98100.0,103.6963,103.7489,103.6135,103.7038,98100.0
2015-04-07 09:30:00,138.16,138.36,137.13,137.25,33200.0,103.937,104.0874,103.1621,103.2524,33200.0
2015-04-07 09:40:00,137.26,138.0,137.26,137.93,15700.0,103.2599,103.8166,103.2599,103.764,15700.0
2015-04-07 09:50:00,137.94,138.08,137.69,137.74,21600.0,103.7715,103.8768,103.5834,103.621,21600.0
2015-04-07 10:00:00,137.8,137.8,137.11,137.32,22000.0,103.6662,103.6662,103.1471,103.3051,22000.0
2015-04-07 10:10:00,137.31,137.47,137.31,137.46,57800.0,103.2975,103.4179,103.2975,103.4104,57800.0
2015-04-07 10:20:00,137.49,137.74,137.39,137.41,25700.0,103.433,103.621,103.3577,103.3728,25700.0
2015-04-07 10:30:00,137.41,137.74,137.41,137.63,47200.0,103.3728,103.621,103.3728,103.5383,47200.0
2015-04-07 10:40:00,137.67,137.69,137.41,137.47,46200.0,103.5684,103.5834,103.3728,103.4179,46200.0
2015-04-07 10:50:00,137.51,137.58,137.41,137.45,24300.0,103.448,103.5007,103.3728,103.4029,24300.0
2015-04-07 11:00:00,137.44,137.44,137.04,137.1,28500.0,103.3953,103.3953,103.0944,103.1396,28500.0
2015-04-07 11:10:00,137.1,137.16,136.88,136.91,27300.0,103.1396,103.1847,102.9741,102.9966,27300.0
2015-04-07 11:20:00,136.88,137.06,136.81,137.0,20000.0,102.9741,103.1095,102.9214,103.0643,20000.0
2015-04-07 11:30:00,137.02,137.22,136.97,137.16,11000.0,103.0794,103.2298,103.0418,103.1847,11000.0
2015-04-07 11:40:00,137.16,137.22,137.12,137.21,15500.0,103.1847,103.2298,103.1546,103.2223,15500.0
2015-04-07 11:50:00,137.21,137.31,137.17,137.23,16400.0,103.2223,103.2975,103.1922,103.2374,16400.0
2015-04-07 12:00:00,137.24,137.27,137.17,137.2,13700.0,103.2449,103.2674,103.1922,103.2148,13700.0
2015-04-07 12:10:00,137.18,137.3,137.18,137.24,18400.0,103.1997,103.29,103.1997,103.2449,18400.0
2015-04-07 12:20:00,137.24,137.33,137.2,137.21,16400.0,103.2449,103.3126,103.2148,103.2223,16400.0
2015-04-07 12:30:00,137.19,137.32,137.19,137.3,14800.0,103.2073,103.3051,103.2073,103.29,14800.0
2015-04-07 12:40:00,137.31,137.31,137.08,137.09,10300.0,103.2975,103.2975,103.1245,103.132,10300.0
2015-04-07 12:50:00,137.1,137.15,137.05,137.15,30000.0,103.1396,103.1772,103.1019,103.1772,30000.0
2015-04-07 13:00:00,137.13,137.25,137.06,137.24,12400.0,103.1621,103.2524,103.1095,103.2449,12400.0
2015-04-07 13:10:00,137.24,137.54,137.16,137.54,32000.0,103.2449,103.4706,103.1847,103.4706,32000.0
2015-04-07 13:20:00,137.54,137.61,137.43,137.6,13800.0,103.4706,103.5232,103.3878,103.5157,13800.0
2015-04-07 13:30:00,137.62,137.69,137.53,137.62,8600.0,103.5308,103.5834,103.463,103.5308,8600.0
2015-04-07 13:40:00,137.64,137.78,137.61,137.61,20800.0,103.5458,103.6511,103.5232,103.5232,20800.0
2015-04-07 13:50:00,137.64,137.64,137.33,137.39,16000.0,103.5458,103.5458,103.3126,103.3577,16000.0
2015-04-07 14:00:00,137.42,137.5,137.28,137.32,10600.0,103.3803,103.4405,103.275,103.3051,10600.0
2015-04-07 14:10:00,137.27,137.35,137.25,137.35,10300.0,103.2674,103.3276,103.2524,103.3276,10300.0
2015-04-07 14:20:00,137.33,137.35,137.2,137.25,21900.0,103.3126,103.3276,103.2148,103.2524,21900.0
2015-04-07 14:30:00,137.28,137.32,137.21,137.25,23300.0,103.275,103.3051,103.2223,103.2524,23300.0
2015-04-07 14:40:00,137.25,137.29,137.12,137.17,13400.0,103.2524,103.2825,103.1546,103.1922,13400.0
2015-04-07 14:50:00,137.17,137.18,136.99,137.04,18400.0,103.1922,103.1997,103.0568,103.0944,18400.0
2015-04-07 15:00:00,137.03,137.23,137.01,137.11,34800.0,103.0869,103.2374,103.0719,103.1471,34800.0
2015-04-07 15:10:00,137.1,137.12,136.98,137.07,20500.0,103.1396,103.1546,103.0493,103.117,20500.0
2015-04-07 15:20:00,137.03,137.03,136.85,136.93,31000.0,103.0869,103.0869,102.9515,103.0117,31000.0
2015-04-07 15:30:00,136.93,137.0,136.63,136.64,70700.0,103.0117,103.0643,102.786,102.7935,70700.0
2015-04-07 15:40:00,136.63,136.85,136.53,136.77,85300.0,102.786,102.9515,102.7108,102.8913,85300.0
2015-04-07 15:50:00,136.76,136.81,136.64,136.76,149900.0,102.8838,102.9214,102.7935,102.8838,149900.0
2015-04-08 09:30:00,135.8,136.48,135.35,136.34,110400.0,102.1616,102.6731,101.823,102.5678,110400.0
2015-04-08 09:40:00,136.34,136.34,135.33,135.92,88200.0,102.5678,102.5678,101.808,102.2519,88200.0
2015-04-08 09:50:00,135.94,136.03,135.42,135.46,42500.0,102.2669,102.3346,101.8757,101.9058,42500.0
2015-04-08 10:00:00,135.54,136.09,135.54,135.95,40700.0,101.966,102.3797,101.966,102.2744,40700.0
2015-04-08 10:10:00,135.97,136.3,135.86,135.97,32100.0,102.2895,102.5377,102.2067,102.2895,32100.0
2015-04-08 10:20:00,136.0,136.22,135.75,135.82,23100.0,102.312,102.4775,102.124,102.1766,23100.0
2015-04-08 10:30:00,135.82,135.83,135.38,135.39,34500.0,102.1766,102.1841,101.8456,101.8531,34500.0
2015-04-08 10:40:00,135.4,135.4,134.8,134.94,75200.0,101.8607,101.8607,101.4093,101.5146,75200.0
2015-04-08 10:50:00,134.92,135.42,134.89,135.42,45300.0,101.4996,101.8757,101.477,101.8757,45300.0
2015-04-08 11:00:00,135.43,135.67,135.29,135.63,14800.0,101.8832,102.0638,101.7779,102.0337,14800.0
2015-04-08 11:10:00,135.66,135.96,135.63,135.87,16400.0,102.0563,102.2819,102.0337,102.2142,16400.0
2015-04-08 11:20:00,135.88,135.94,135.84,135.94,13900.0,102.2218,102.2669,102.1917,102.2669,13900.0
2015-04-08 11:30:00,135.93,135.98,135.78,135.88,11600.0,102.2594,102.297,102.1465,102.2218,11600.0
2015-04-08 11:40:00,135.87,136.0,135.87,135.95,19300.0,102.2142,102.312,102.2142,102.2744,19300.0
2015-04-08 11:50:00,135.92,135.95,135.74,135.75,17400.0,102.2519,102.2744,102.1164,102.124,17400.0
2015-04-08 12:00:00,135.77,135.79,135.53,135.54,30700.0,102.139,102.1541,101.9585,101.966,30700.0
2015-04-08 12:10:00,135.56,135.63,135.5,135.59,38600.0,101.981,102.0337,101.9359,102.0036,38600.0
2015-04-08 12:20:00,135.58,135.58,135.34,135.34,9700.0,101.9961,101.9961,101.8155,101.8155,9700.0
2015-04-08 12:30:00,135.34,135.45,135.23,135.23,15200.0,101.8155,101.8983,101.7328,101.7328,15200.0
2015-04-08 12:40:00,135.24,135.37,135.18,135.31,19500.0,101.7403,101.8381,101.6952,101.793,19500.0
2015-04-08 12:50:00,135.3,135.33,135.12,135.33,16600.0,101.7854,101.808,101.65,101.808,16600.0
2015-04-08 13:00:00,135.33,135.45,135.32,135.43,10200.0,101.808,101.8983,101.8005,101.8832,10200.0
2015-04-08 13:10:00,135.42,135.42,135.16,135.19,17500.0,101.8757,101.8757,101.6801,101.7027,17500.0
2015-04-08 13:20:00,135.19,135.33,135.15,135.29,14300.0,101.7027,101.808,101.6726,101.7779,14300.0
2015-04-08 13:30:00,135.28,135.36,135.16,135.18,32300.0,101.7704,101.8306,101.6801,101.6952,32300.0
2015-04-08 13:40:00,135.18,135.19,135.05,135.17,20100.0,101.6952,101.7027,101.5974,101.6876,20100.0
2015-04-08 13:50:00,135.16,135.21,135.05,135.14,20700.0,101.6801,101.7177,101.5974,101.6651,20700.0
2015-04-08 14:00:00,135.13,135.13,134.58,134.58,50500.0,101.6575,101.6575,101.2438,101.2438,50500.0
2015-04-08 14:10:00,134.62,135.39,134.55,135.17,70900.0,101.2739,101.8531,101.2212,101.6876,70900.0
2015-04-08 14:20:00,135.17,135.46,134.97,134.97,35800.0,101.6876,101.9058,101.5372,101.5372,35800.0
2015-04-08 14:30:00,134.99,135.07,134.8,134.96,79700.0,101.5522,101.6124,101.4093,101.5296,79700.0
2015-04-08 14:40:00,134.92,134.99,134.74,134.98,29700.0,101.4996,101.5522,101.3641,101.5447,29700.0
2015-04-08 14:50:00,134.97,135.04,134.72,134.83,39200.0,101.5372,101.5898,101.3491,101.4319,39200.0
2015-04-08 15:00:00,134.84,135.1,134.82,135.0,79100.0,101.4394,101.635,101.4243,101.5597,79100.0
2015-04-08 15:10:00,134.99,135.09,134.89,135.02,60600.0,101.5522,101.6274,101.477,101.5748,60600.0
2015-04-08 15:20:00,135.02,135.1,134.93,135.0,57600.0,101.5748,101.635,101.5071,101.5597,57600.0
2015-04-08 15:30:00,134.99,135.07,134.91,134.98,75300.0,101.5522,101.6124,101.492,101.5447,75300.0
2015-04-08 15:40:00,135.0,135.13,134.93,134.95,109800.0,101.5597,101.6575,101.5071,101.5221,109800.0
2015-04-08 15:50:00,134.95,135.02,134.84,134.98,172100.0,101.5221,101.5748,101.4394,101.5447,172100.0
2015-04-09 09:30:00,134.62,135.51,134.48,135.0,81500.0,101.2739,101.9434,101.1685,101.5597,81500.0
2015-04-09 09:40:00,135.0,135.6,134.8,135.47,47300.0,101.5597,102.0111,101.4093,101.9133,47300.0
2015-04-09 09:50:00,135.45,135.45,134.82,134.95,29700.0,101.8983,101.8983,101.4243,101.5221,29700.0
2015-04-09 10:00:00,135.03,135.6,134.99,135.32,24700.0,101.5823,102.0111,101.5522,101.8005,24700.0
2015-04-09 10:10:00,135.33,135.46,135.15,135.28,21900.0,101.808,101.9058,101.6726,101.7704,21900.0
2015-04-09 10:20:00,135.23,135.46,135.15,135.41,20300.0,101.7328,101.9058,101.6726,101.8682,20300.0
2015-04-09 10:30:00,135.43,135.43,135.06,135.09,22300.0,101.8832,101.8832,101.6049,101.6274,22300.0
2015-04-09 10:40:00,135.1,135.1,134.59,134.84,40700.0,101.635,101.635,101.2513,101.4394,40700.0
2015-04-09 10:50:00,134.84,135.03,134.67,135.0,25100.0,101.4394,101.5823,101.3115,101.5597,25100.0
2015-04-09 11:00:00,135.0,135.08,134.77,135.07,23100.0,101.5597,101.6199,101.3867,101.6124,23100.0
2015-04-09 11:10:00,135.06,135.11,134.86,134.92,23700.0,101.6049,101.6425,101.4544,101.4996,23700.0
2015-04-09 11:20:00,134.9,135.12,134.79,135.12,17700.0,101.4845,101.65,101.4018,101.65,17700.0
2015-04-09 11:30:00,135.11,135.39,135.06,135.26,18400.0,101.6425,101.8531,101.6049,101.7553,18400.0
2015-04-09 11:40:00,135.26,135.26,135.07,135.13,23800.0,101.7553,101.7553,101.6124,101.6575,23800.0
2015-04-09 11:50:00,135.15,135.21,135.03,135.21,9900.0,101.6726,101.7177,101.5823,101.7177,9900.0
2015-04-09 12:00:00,135.2,135.24,135.16,135.18,16600.0,101.7102,101.7403,101.6801,101.6952,16600.0
2015-04-09 12:10:00,135.17,135.3,135.14,135.25,22100.0,101.6876,101.7854,101.6651,101.7478,22100.0
2015-04-09 12:20:00,135.21,135.32,135.12,135.17,18200.0,101.7177,101.8005,101.65,101.6876,18200.0
2015-04-09 12:30:00,135.17,135.27,135.13,135.22,27000.0,101.6876,101.7629,101.6575,101.7252,27000.0
2015-04-09 12:40:00,135.2,135.22,135.13,135.19,23400.0,101.7102,101.7252,101.6575,101.7027,23400.0
2015-04-09 12:50:00,135.19,135.31,135.17,135.18,22500.0,101.7027,101.793,101.6876,101.6952,22500.0
2015-04-09 13:00:00,135.2,135.23,134.78,134.86,75500.0,101.7102,101.7328,101.3942,101.4544,75500.0
2015-04-09 13:10:00,134.89,134.99,134.84,134.87,22800.0,101.477,101.5522,101.4394,101.4619,22800.0
2015-04-09 13:20:00,134.86,135.05,134.83,135.0,25300.0,101.4544,101.5974,101.4319,101.5597,25300.0
2015-04-09 13:30:00,135.02,135.02,134.71,134.73,50200.0,101.5748,101.5748,101.3416,101.3566,50200.0
2015-04-09 13:40:00,134.74,134.76,134.55,134.67,52000.0,101.3641,101.3792,101.2212,101.3115,52000.0
2015-04-09 13:50:00,134.66,134.69,134.36,134.51,77500.0,101.304,101.3265,101.0783,101.1911,77500.0
2015-04-09 14:00:00,134.51,134.76,134.47,134.73,33900.0,101.1911,101.3792,101.161,101.3566,33900.0
2015-04-09 14:10:00,134.74,134.78,134.4,134.4,44400.0,101.3641,101.3942,101.1084,101.1084,44400.0
2015-04-09 14:20:00,134.39,134.4,134.11,134.16,54900.0,101.1008,101.1084,100.8902,100.9278,54900.0
2015-04-09 14:30:00,134.18,134.21,133.61,134.21,145000.0,100.9429,100.9654,100.5141,100.9654,145000.0
2015-04-09 14:40:00,134.21,134.26,134.09,134.1,50000.0,100.9654,101.003,100.8752,100.8827,50000.0
2015-04-09 14:50:00,134.12,134.15,133.92,133.95,118600.0,100.8977,100.9203,100.7473,100.7698,118600.0
2015-04-09 15:00:00,133.98,134.42,133.98,134.35,119200.0,100.7924,101.1234,100.7924,101.0707,119200.0
2015-04-09 15:10:00,134.34,134.69,134.21,134.62,137400.0,101.0632,101.3265,100.9654,101.2739,137400.0
2015-04-09 15:20:00,134.65,134.81,134.49,134.6,164300.0,101.2964,101.4168,101.1761,101.2588,164300.0
2015-04-09 15:30:00,134.6,134.64,134.03,134.15,272800.0,101.2588,101.2889,100.83,100.9203,272800.0
2015-04-09 15:40:00,134.15,134.33,134.13,134.23,267600.0,100.9203,101.0557,100.9052,100.9805,267600.0
2015-04-09 15:50:00,134.23,134.33,134.19,134.22,351200.0,100.9805,101.0557,100.9504,100.973,351200.0
2015-04-10 09:30:00,134.78,135.49,134.67,135.35,83900.0,101.3942,101.9284,101.3115,101.823,83900.0
2015-04-10 09:40:00,135.36,135.87,135.34,135.66,37600.0,101.8306,102.2142,101.8155,102.0563,37600.0
2015-04-10 09:50:00,135.63,135.74,135.26,135.26,34500.0,102.0337,102.1164,101.7553,101.7553,34500.0
2015-04-10 10:00:00,135.28,135.62,135.18,135.62,34900.0,101.7704,102.0262,101.6952,102.0262,34900.0
2015-04-10 10:10:00,135.61,135.94,135.61,135.81,36800.0,102.0186,102.2669,102.0186,102.1691,36800.0
2015-04-10 10:20:00,135.81,136.17,135.81,136.03,33300.0,102.1691,102.4399,102.1691,102.3346,33300.0
2015-04-10 10:30:00,136.06,136.35,136.03,136.29,40900.0,102.3572,102.5753,102.3346,102.5302,40900.0
2015-04-10 10:40:00,136.32,136.36,136.15,136.3,41700.0,102.5528,102.5829,102.4249,102.5377,41700.0
2015-04-10 10:50:00,136.29,136.45,136.28,136.4,18500.0,102.5302,102.6506,102.5227,102.613,18500.0
2015-04-10 11:00:00,136.4,136.54,136.4,136.45,17000.0,102.613,102.7183,102.613,102.6506,17000.0
2015-04-10 11:10:00,136.46,136.51,136.45,136.47,39100.0,102.6581,102.6957,102.6506,102.6656,39100.0
2015-04-10 11:20:00,136.5,136.51,136.34,136.39,24000.0,102.6882,102.6957,102.5678,102.6054,24000.0
2015-04-10 11:30:00,136.43,136.47,136.34,136.42,23800.0,102.6355,102.6656,102.5678,102.628,23800.0
2015-04-10 11:40:00,136.42,136.47,136.35,136.35,24700.0,102.628,102.6656,102.5753,102.5753,24700.0
2015-04-10 11:50:00,136.33,136.34,136.3,136.3,19600.0,102.5603,102.5678,102.5377,102.5377,19600.0
2015-04-10 12:00:00,136.3,136.33,136.24,136.27,20700.0,102.5377,102.5603,102.4926,102.5152,20700.0
2015-04-10 12:10:00,136.29,136.29,136.21,136.27,17400.0,102.5302,102.5302,102.47,102.5152,17400.0
2015-04-10 12:20:00,136.27,136.32,136.21,136.31,16100.0,102.5152,102.5528,102.47,102.5452,16100.0
2015-04-10 12:30:00,136.31,136.42,136.31,136.39,10900.0,102.5452,102.628,102.5452,102.6054,10900.0
2015-04-10 12:40:00,136.36,136.39,136.24,136.33,222700.0,102.5829,102.6054,102.4926,102.5603,222700.0
2015-04-10 12:50:00,136.33,136.41,136.29,136.37,17600.0,102.5603,102.6205,102.5302,102.5904,17600.0
2015-04-10 13:00:00,136.37,136.47,136.34,136.35,13000.0,102.5904,102.6656,102.5678,102.5753,13000.0
2015-04-10 13:10:00,136.32,136.4,136.3,136.4,10000.0,102.5528,102.613,102.5377,102.613,10000.0
2015-04-10 13:20:00,136.38,136.4,136.29,136.36,12800.0,102.5979,102.613,102.5302,102.5829,12800.0
2015-04-10 13:30:00,136.35,136.41,136.29,136.34,18200.0,102.5753,102.6205,102.5302,102.5678,18200.0
2015-04-10 13:40:00,136.33,136.42,136.29,136.33,16100.0,102.5603,102.628,102.5302,102.5603,16100.0
2015-04-10 13:50:00,136.33,136.37,136.3,136.3,19200.0,102.5603,102.5904,102.5377,102.5377,19200.0
2015-04-10 14:00:00,136.31,136.4,136.29,136.35,49600.0,102.5452,102.613,102.5302,102.5753,49600.0
2015-04-10 14:10:00,136.35,136.5,136.34,136.42,30900.0,102.5753,102.6882,102.5678,102.628,30900.0
2015-04-10 14:20:00,136.42,136.43,136.26,136.36,28700.0,102.628,102.6355,102.5076,102.5829,28700.0
2015-04-10 14:30:00,136.32,136.44,136.27,136.39,27100.0,102.5528,102.643,102.5152,102.6054,27100.0
2015-04-10 14:40:00,136.4,136.5,136.39,136.41,23700.0,102.613,102.6882,102.6054,102.6205,23700.0
2015-04-10 14:50:00,136.42,136.6,136.41,136.57,48400.0,102.628,102.7634,102.6205,102.7408,48400.0
2015-04-10 15:00:00,136.57,136.64,136.53,136.58,42200.0,102.7408,102.7935,102.7108,102.7484,42200.0
2015-04-10 15:10:00,136.59,136.64,136.49,136.5,80700.0,102.7559,102.7935,102.6807,102.6882,80700.0
2015-04-10 15:20:00,136.5,136.54,136.4,136.54,46600.0,102.6882,102.7183,102.613,102.7183,46600.0
2015-04-10 15:30:00,136.51,136.55,136.42,136.43,50700.0,102.6957,102.7258,102.628,102.6355,50700.0
2015-04-10 15:40:00,136.43,136.61,136.42,136.6,57900.0,102.6355,102.7709,102.628,102.7634,57900.0
2015-04-10 15:50:00,136.61,136.67,136.47,136.56,135100.0,102.7709,102.8161,102.6656,102.7333,135100.0
2015-04-13 09:30:00,136.42,136.42,135.53,135.8,110700.0,102.628,102.628,101.9585,102.1616,110700.0
2015-04-13 09:40:00,135.78,135.96,135.55,135.83,19600.0,102.1465,102.2819,101.9735,102.1841,19600.0
2015-04-13 09:50:00,135.89,136.13,135.87,136.06,10300.0,102.2293,102.4098,102.2142,102.3572,10300.0
2015-04-13 10:00:00,136.1,136.41,136.1,136.38,22800.0,102.3873,102.6205,102.3873,102.5979,22800.0
2015-04-13 10:10:00,136.4,136.74,136.39,136.72,19700.0,102.613,102.8687,102.6054,102.8537,19700.0
2015-04-13 10:20:00,136.75,137.12,136.74,136.87,15500.0,102.8763,103.1546,102.8687,102.9665,15500.0
2015-04-13 10:30:00,136.86,137.0,136.8,136.94,16600.0,102.959,103.0643,102.9139,103.0192,16600.0
2015-04-13 10:40:00,136.97,136.97,136.65,136.7,12000.0,103.0418,103.0418,102.801,102.8386,12000.0
2015-04-13 10:50:00,136.69,136.82,136.65,136.77,5200.0,102.8311,102.9289,102.801,102.8913,5200.0
2015-04-13 11:00:00,136.77,136.84,136.54,136.66,16200.0,102.8913,102.944,102.7183,102.8085,16200.0
2015-04-13 11:10:00,136.64,136.74,136.57,136.69,10600.0,102.7935,102.8687,102.7408,102.8311,10600.0
2015-04-13 11:20:00,136.65,136.81,136.52,136.77,6700.0,102.801,102.9214,102.7032,102.8913,6700.0
2015-04-13 11:30:00,136.71,136.81,136.62,136.65,10600.0,102.8462,102.9214,102.7785,102.801,10600.0
2015-04-13 11:40:00,136.66,136.7,136.58,136.59,5600.0,102.8085,102.8386,102.7484,102.7559,5600.0
2015-04-13 11:50:00,136.6,136.65,136.47,136.62,5800.0,102.7634,102.801,102.6656,102.7785,5800.0
2015-04-13 12:00:00,136.65,136.71,136.59,136.65,6800.0,102.801,102.8462,102.7559,102.801,6800.0
2015-04-13 12:10:00,136.61,136.66,136.5,136.63,6000.0,102.7709,102.8085,102.6882,102.786,6000.0
2015-04-13 12:20:00,136.61,136.64,136.4,136.48,12000.0,102.7709,102.7935,102.613,102.6731,12000.0
2015-04-13 12:30:00,136.52,136.64,136.45,136.62,5400.0,102.7032,102.7935,102.6506,102.7785,5400.0
2015-04-13 12:40:00,136.63,136.66,136.56,136.65,10500.0,102.786,102.8085,102.7333,102.801,10500.0
2015-04-13 12:50:00,136.65,136.66,136.6,136.66,3000.0,102.801,102.8085,102.7634,102.8085,3000.0
2015-04-13 13:00:00,136.68,136.71,136.45,136.55,13300.0,102.8236,102.8462,102.6506,102.7258,13300.0
2015-04-13 13:10:00,136.56,136.6,136.5,136.5,10300.0,102.7333,102.7634,102.6882,102.6882,10300.0
2015-04-13 13:20:00,136.55,136.58,136.44,136.47,9400.0,102.7258,102.7484,102.643,102.6656,9400.0
2015-04-13 13:30:00,136.46,136.58,136.46,136.51,11500.0,102.6581,102.7484,102.6581,102.6957,11500.0
2015-04-13 13:40:00,136.5,136.54,136.28,136.33,11300.0,102.6882,102.7183,102.5227,102.5603,11300.0
2015-04-13 13:50:00,136.29,136.46,136.25,136.45,5500.0,102.5302,102.6581,102.5001,102.6506,5500.0
2015-04-13 14:00:00,136.45,136.5,136.37,136.47,10400.0,102.6506,102.6882,102.5904,102.6656,10400.0
2015-04-13 14:10:00,136.48,136.53,136.42,136.51,8400.0,102.6731,102.7108,102.628,102.6957,8400.0
2015-04-13 14:20:00,136.51,136.55,136.43,136.49,5800.0,102.6957,102.7258,102.6355,102.6807,5800.0
2015-04-13 14:30:00,136.5,136.59,136.48,136.53,11400.0,102.6882,102.7559,102.6731,102.7108,11400.0
2015-04-13 14:40:00,136.57,136.69,136.54,136.55,9300.0,102.7408,102.8311,102.7183,102.7258,9300.0
2015-04-13 14:50:00,136.53,136.55,136.32,136.4,8700.0,102.7108,102.7258,102.5528,102.613,8700.0
2015-04-13 15:00:00,136.39,136.41,136.27,136.38,17200.0,102.6054,102.6205,102.5152,102.5979,17200.0
2015-04-13 15:10:00,136.36,136.37,136.19,136.28,20600.0,102.5829,102.5904,102.455,102.5227,20600.0
2015-04-13 15:20:00,136.27,136.28,135.96,136.0,20100.0,102.5152,102.5227,102.2819,102.312,20100.0
2015-04-13 15:30:00,136.02,136.1,135.95,136.06,23500.0,102.3271,102.3873,102.2744,102.3572,23500.0
2015-04-13 15:40:00,136.08,136.14,135.96,136.03,42500.0,102.3722,102.4174,102.2819,102.3346,42500.0
2015-04-13 15:50:00,136.01,136.06,135.95,136.0,48700.0,102.3196,102.3572,102.2744,102.312,48700.0
2015-04-14 09:30:00,135.75,136.05,135.5,135.51,29600.0,102.124,102.3496,101.9359,101.9434,29600.0
2015-04-14 09:40:00,135.48,135.91,135.48,135.64,11900.0,101.9208,102.2443,101.9208,102.0412,11900.0
2015-04-14 09:50:00,135.64,135.88,135.16,135.29,36000.0,102.0412,102.2218,101.6801,101.7779,36000.0
2015-04-14 10:00:00,135.21,135.33,134.51,134.9,32300.0,101.7177,101.808,101.1911,101.4845,32300.0
2015-04-14 10:10:00,134.93,135.44,134.85,135.36,38300.0,101.5071,101.8907,101.4469,101.8306,38300.0
2015-04-14 10:20:00,135.34,135.34,135.13,135.22,12500.0,101.8155,101.8155,101.6575,101.7252,12500.0
2015-04-14 10:30:00,135.22,135.25,135.02,135.25,12300.0,101.7252,101.7478,101.5748,101.7478,12300.0
2015-04-14 10:40:00,135.21,135.29,135.07,135.27,16000.0,101.7177,101.7779,101.6124,101.7629,16000.0
2015-04-14 10:50:00,135.26,135.35,135.22,135.24,8500.0,101.7553,101.823,101.7252,101.7403,8500.0
2015-04-14 11:00:00,135.23,135.34,135.11,135.34,14200.0,101.7328,101.8155,101.6425,101.8155,14200.0
2015-04-14 11:10:00,135.35,135.67,135.3,135.59,15900.0,101.823,102.0638,101.7854,102.0036,15900.0
2015-04-14 11:20:00,135.6,135.6,135.46,135.5,7000.0,102.0111,102.0111,101.9058,101.9359,7000.0
2015-04-14 11:30:00,135.52,135.68,135.47,135.5,19300.0,101.9509,102.0713,101.9133,101.9359,19300.0
2015-04-14 11:40:00,135.51,135.54,135.36,135.4,21600.0,101.9434,101.966,101.8306,101.8607,21600.0
2015-04-14 11:50:00,135.43,135.49,135.38,135.46,10700.0,101.8832,101.9284,101.8456,101.9058,10700.0
2015-04-14 12:00:00,135.47,135.63,135.47,135.63,20900.0,101.9133,102.0337,101.9133,102.0337,20900.0
2015-04-14 12:10:00,135.63,135.72,135.61,135.62,8900.0,102.0337,102.1014,102.0186,102.0262,8900.0
2015-04-14 12:20:00,135.62,135.71,135.62,135.63,13600.0,102.0262,102.0939,102.0262,102.0337,13600.0
2015-04-14 12:30:00,135.65,135.98,135.65,135.98,17400.0,102.0487,102.297,102.0487,102.297,17400.0
2015-04-14 12:40:00,135.92,136.03,135.91,135.98,12700.0,102.2519,102.3346,102.2443,102.297,12700.0
2015-04-14 12:50:00,135.98,136.07,135.95,136.07,15800.0,102.297,102.3647,102.2744,102.3647,15800.0
2015-04-14 13:00:00,136.06,136.09,135.93,136.05,17800.0,102.3572,102.3797,102.2594,102.3496,17800.0
2015-04-14 13:10:00,136.04,136.14,136.01,136.07,14900.0,102.3421,102.4174,102.3196,102.3647,14900.0
2015-04-14 13:20:00,136.05,136.06,135.99,136.05,9300.0,102.3496,102.3572,102.3045,102.3496,9300.0
2015-04-14 13:30:00,136.06,136.19,136.03,136.06,13900.0,102.3572,102.455,102.3346,102.3572,13900.0
2015-04-14 13:40:00,136.05,136.19,136.05,136.12,13700.0,102.3496,102.455,102.3496,102.4023,13700.0
2015-04-14 13:50:00,136.13,136.24,136.07,136.24,15000.0,102.4098,102.4926,102.3647,102.4926,15000.0
2015-04-14 14:00:00,136.25,136.31,136.09,136.24,19100.0,102.5001,102.5452,102.3797,102.4926,19100.0
2015-04-14 14:10:00,136.22,136.28,136.14,136.2,15800.0,102.4775,102.5227,102.4174,102.4625,15800.0
2015-04-14 14:20:00,136.21,136.5,136.21,136.49,26800.0,102.47,102.6882,102.47,102.6807,26800.0
2015-04-14 14:30:00,136.48,136.55,136.33,136.35,30000.0,102.6731,102.7258,102.5603,102.5753,30000.0
2015-04-14 14:40:00,136.34,136.55,136.32,136.53,29200.0,102.5678,102.7258,102.5528,102.7108,29200.0
2015-04-14 14:50:00,136.52,136.76,136.51,136.69,36200.0,102.7032,102.8838,102.6957,102.8311,36200.0
2015-04-14 15:00:00,136.71,136.84,136.66,136.66,30900.0,102.8462,102.944,102.8085,102.8085,30900.0
2015-04-14 15:10:00,136.64,136.78,136.59,136.61,30700.0,102.7935,102.8988,102.7559,102.7709,30700.0
2015-04-14 15:20:00,136.6,136.63,136.49,136.58,40300.0,102.7634,102.786,102.6807,102.7484,40300.0
2015-04-14 15:30:00,136.59,136.75,136.49,136.56,43900.0,102.7559,102.8763,102.6807,102.7333,43900.0
2015-04-14 15:40:00,136.54,136.58,136.37,136.46,75600.0,102.7183,102.7484,102.5904,102.6581,75600.0
2015-04-14 15:50:00,136.44,136.47,136.23,136.47,129800.0,102.643,102.6656,102.4851,102.6656,129800.0
2015-04-15 09:30:00,134.96,136.13,134.96,136.05,78500.0,101.5296,102.4098,101.5296,102.3496,78500.0
2015-04-15 09:40:00,136.05,136.64,135.74,136.44,47200.0,102.3496,102.7935,102.1164,102.643,47200.0
2015-04-15 09:50:00,136.5,136.62,136.08,136.25,17000.0,102.6882,102.7785,102.3722,102.5001,17000.0
2015-04-15 10:00:00,136.31,136.41,136.11,136.31,14800.0,102.5452,102.6205,102.3948,102.5452,14800.0
2015-04-15 10:10:00,136.26,136.83,136.26,136.8,30900.0,102.5076,102.9364,102.5076,102.9139,30900.0
2015-04-15 10:20:00,136.83,136.95,136.73,136.76,13200.0,102.9364,103.0267,102.8612,102.8838,13200.0
2015-04-15 10:30:00,136.81,136.91,136.7,136.74,18800.0,102.9214,102.9966,102.8386,102.8687,18800.0
2015-04-15 10:40:00,136.75,136.96,136.67,136.96,16400.0,102.8763,103.0342,102.8161,103.0342,16400.0
2015-04-15 10:50:00,137.0,137.28,137.0,137.26,20000.0,103.0643,103.275,103.0643,103.2599,20000.0
2015-04-15 11:00:00,137.26,137.26,136.83,136.92,24300.0,103.2599,103.2599,102.9364,103.0041,24300.0
2015-04-15 11:10:00,136.92,136.92,136.75,136.89,15200.0,103.0041,103.0041,102.8763,102.9816,15200.0
2015-04-15 11:20:00,136.86,137.15,136.85,137.09,16600.0,102.959,103.1772,102.9515,103.132,16600.0
2015-04-15 11:30:00,137.09,137.09,136.89,137.01,14300.0,103.132,103.132,102.9816,103.0719,14300.0
2015-04-15 11:40:00,136.98,137.02,136.86,136.9,34500.0,103.0493,103.0794,102.959,102.9891,34500.0
2015-04-15 11:50:00,136.9,137.3,136.9,137.2,20800.0,102.9891,103.29,102.9891,103.2148,20800.0
2015-04-15 12:00:00,137.24,137.28,136.96,136.99,39400.0,103.2449,103.275,103.0342,103.0568,39400.0
2015-04-15 12:10:00,136.97,137.02,136.88,136.98,12700.0,103.0418,103.0794,102.9741,103.0493,12700.0
2015-04-15 12:20:00,137.05,137.05,136.94,137.0,13500.0,103.1019,103.1019,103.0192,103.0643,13500.0
2015-04-15 12:30:00,137.02,137.03,136.89,136.97,14700.0,103.0794,103.0869,102.9816,103.0418,14700.0
2015-04-15 12:40:00,136.98,137.07,136.89,136.9,21300.0,103.0493,103.117,102.9816,102.9891,21300.0
2015-04-15 12:50:00,136.89,137.1,136.84,137.08,14800.0,102.9816,103.1396,102.944,103.1245,14800.0
2015-04-15 13:00:00,137.09,137.09,136.88,136.88,34400.0,103.132,103.132,102.9741,102.9741,34400.0
2015-04-15 13:10:00,136.89,136.95,136.87,136.9,29700.0,102.9816,103.0267,102.9665,102.9891,29700.0
2015-04-15 13:20:00,136.9,136.94,136.81,136.93,43500.0,102.9891,103.0192,102.9214,103.0117,43500.0
2015-04-15 13:30:00,136.93,137.11,136.87,137.06,29500.0,103.0117,103.1471,102.9665,103.1095,29500.0
2015-04-15 13:40:00,137.08,137.3,137.07,137.16,24700.0,103.1245,103.29,103.117,103.1847,24700.0
2015-04-15 13:50:00,137.15,137.16,136.9,137.07,23800.0,103.1772,103.1847,102.9891,103.117,23800.0
2015-04-15 14:00:00,137.04,137.09,136.91,136.99,36200.0,103.0944,103.132,102.9966,103.0568,36200.0
2015-04-15 14:10:00,136.97,137.13,136.89,137.1,28000.0,103.0418,103.1621,102.9816,103.1396,28000.0
2015-04-15 14:20:00,137.12,137.25,137.02,137.25,30600.0,103.1546,103.2524,103.0794,103.2524,30600.0
2015-04-15 14:30:00,137.24,137.27,137.09,137.24,28200.0,103.2449,103.2674,103.132,103.2449,28200.0
2015-04-15 14:40:00,137.24,137.49,137.21,137.47,23200.0,103.2449,103.433,103.2223,103.4179,23200.0
2015-04-15 14:50:00,137.45,137.53,137.42,137.51,15000.0,103.4029,103.463,103.3803,103.448,15000.0
2015-04-15 15:00:00,137.53,137.58,137.44,137.5,21500.0,103.463,103.5007,103.3953,103.4405,21500.0
2015-04-15 15:10:00,137.5,137.63,137.46,137.63,21600.0,103.4405,103.5383,103.4104,103.5383,21600.0
2015-04-15 15:20:00,137.64,137.75,137.53,137.73,15700.0,103.5458,103.6285,103.463,103.6135,15700.0
2015-04-15 15:30:00,137.73,137.76,137.54,137.56,28700.0,103.6135,103.6361,103.4706,103.4856,28700.0
2015-04-15 15:40:00,137.56,137.58,137.34,137.36,37200.0,103.4856,103.5007,103.3201,103.3352,37200.0
2015-04-15 15:50:00,137.35,137.42,137.17,137.25,72200.0,103.3276,103.3803,103.1922,103.2524,72200.0
2015-04-16 09:30:00,136.71,136.99,136.47,136.67,76500.0,102.8462,103.0568,102.6656,102.8161,76500.0
2015-04-16 09:40:00,136.67,137.24,136.66,136.84,47400.0,102.8161,103.2449,102.8085,102.944,47400.0
2015-04-16 09:50:00,136.81,136.84,136.36,136.39,33100.0,102.9214,102.944,102.5829,102.6054,33100.0
2015-04-16 10:00:00,136.38,136.5,136.16,136.26,29200.0,102.5979,102.6882,102.4324,102.5076,29200.0
2015-04-16 10:10:00,136.32,136.46,136.2,136.22,31300.0,102.5528,102.6581,102.4625,102.4775,31300.0
2015-04-16 10:20:00,136.2,136.21,135.86,135.87,14900.0,102.4625,102.47,102.2067,102.2142,14900.0
2015-04-16 10:30:00,135.86,136.33,135.77,136.29,14700.0,102.2067,102.5603,102.139,102.5302,14700.0
2015-04-16 10:40:00,136.35,136.59,136.27,136.54,11300.0,102.5753,102.7559,102.5152,102.7183,11300.0
2015-04-16 10:50:00,136.59,136.83,136.53,136.79,24800.0,102.7559,102.9364,102.7108,102.9063,24800.0
2015-04-16 11:00:00,136.82,137.0,136.79,136.99,17800.0,102.9289,103.0643,102.9063,103.0568,17800.0
2015-04-16 11:10:00,136.98,137.16,136.9,137.12,29200.0,103.0493,103.1847,102.9891,103.1546,29200.0
2015-04-16 11:20:00,137.12,137.17,137.03,137.09,25100.0,103.1546,103.1922,103.0869,103.132,25100.0
2015-04-16 11:30:00,137.1,137.11,136.99,136.99,9900.0,103.1396,103.1471,103.0568,103.0568,9900.0
2015-04-16 11:40:00,136.98,136.98,136.7,136.86,11400.0,103.0493,103.0493,102.8386,102.959,11400.0
2015-04-16 11:50:00,136.83,136.9,136.7,136.8,10300.0,102.9364,102.9891,102.8386,102.9139,10300.0
2015-04-16 12:00:00,136.79,136.89,136.79,136.85,9700.0,102.9063,102.9816,102.9063,102.9515,9700.0
2015-04-16 12:10:00,136.86,136.94,136.83,136.86,19900.0,102.959,103.0192,102.9364,102.959,19900.0
2015-04-16 12:20:00,136.83,136.88,136.69,136.73,23300.0,102.9364,102.9741,102.8311,102.8612,23300.0
2015-04-16 12:30:00,136.73,136.74,136.42,136.44,30600.0,102.8612,102.8687,102.628,102.643,30600.0
2015-04-16 12:40:00,136.43,136.49,136.37,136.38,27900.0,102.6355,102.6807,102.5904,102.5979,27900.0
2015-04-16 12:50:00,136.38,136.57,136.36,136.53,18600.0,102.5979,102.7408,102.5829,102.7108,18600.0
2015-04-16 13:00:00,136.51,136.69,136.45,136.55,18500.0,102.6957,102.8311,102.6506,102.7258,18500.0
2015-04-16 13:10:00,136.55,136.56,136.43,136.54,14200.0,102.7258,102.7333,102.6355,102.7183,14200.0
2015-04-16 13:20:00,136.56,136.57,136.33,136.43,10200.0,102.7333,102.7408,102.5603,102.6355,10200.0
2015-04-16 13:30:00,136.42,136.62,136.38,136.58,61300.0,102.628,102.7785,102.5979,102.7484,61300.0
2015-04-16 13:40:00,136.6,136.9,136.57,136.83,34700.0,102.7634,102.9891,102.7408,102.9364,34700.0
2015-04-16 13:50:00,136.83,136.9,136.76,136.84,29600.0,102.9364,102.9891,102.8838,102.944,29600.0
2015-04-16 14:00:00,136.84,136.96,136.66,136.95,47900.0,102.944,103.0342,102.8085,103.0267,47900.0
2015-04-16 14:10:00,136.94,137.09,136.94,137.0,33700.0,103.0192,103.132,103.0192,103.0643,33700.0
2015-04-16 14:20:00,137.01,137.12,136.98,137.12,37300.0,103.0719,103.1546,103.0493,103.1546,37300.0
2015-04-16 14:30:00,137.12,137.18,136.96,136.99,36200.0,103.1546,103.1997,103.0342,103.0568,36200.0
2015-04-16 14:40:00,137.0,137.06,136.82,136.92,41100.0,103.0643,103.1095,102.9289,103.0041,41100.0
2015-04-16 14:50:00,136.91,137.02,136.62,136.62,30900.0,102.9966,103.0794,102.7785,102.7785,30900.0
2015-04-16 15:00:00,136.63,136.68,136.52,136.59,23200.0,102.786,102.8236,102.7032,102.7559,23200.0
2015-04-16 15:10:00,136.59,136.63,136.38,136.41,25300.0,102.7559,102.786,102.5979,102.6205,25300.0
2015-04-16 15:20:00,136.41,136.54,136.3,136.37,28200.0,102.6205,102.7183,102.5377,102.5904,28200.0
2015-04-16 15:30:00,136.38,136.53,136.33,136.43,61200.0,102.5979,102.7108,102.5603,102.6355,61200.0
2015-04-16 15:40:00,136.43,136.44,136.23,136.33,37300.0,102.6355,102.643,102.4851,102.5603,37300.0
2015-04-16 15:50:00,136.32,136.45,136.25,136.31,108600.0,102.5528,102.6506,102.5001,102.5452,108600.0
2015-04-17 09:30:00,135.15,135.5,134.41,134.54,103400.0,101.6726,101.9359,101.1159,101.2137,103400.0
2015-04-17 09:40:00,134.61,134.95,134.48,134.56,38300.0,101.2663,101.5221,101.1685,101.2287,38300.0
2015-04-17 09:50:00,134.54,134.64,134.19,134.19,66500.0,101.2137,101.2889,100.9504,100.9504,66500.0
2015-04-17 10:00:00,134.2,134.23,133.72,133.97,43000.0,100.9579,100.9805,100.5968,100.7849,43000.0
2015-04-17 10:10:00,134.0,134.08,133.77,133.84,37900.0,100.8074,100.8676,100.6344,100.6871,37900.0
2015-04-17 10:20:00,133.84,134.02,133.77,133.89,33800.0,100.6871,100.8225,100.6344,100.7247,33800.0
2015-04-17 10:30:00,133.89,134.18,133.8,134.18,18700.0,100.7247,100.9429,100.657,100.9429,18700.0
2015-04-17 10:40:00,134.19,134.57,134.16,134.25,23700.0,100.9504,101.2363,100.9278,100.9955,23700.0
2015-04-17 10:50:00,134.25,134.27,134.12,134.26,12200.0,100.9955,101.0106,100.8977,101.003,12200.0
2015-04-17 11:00:00,134.19,134.24,134.0,134.19,20900.0,100.9504,100.988,100.8074,100.9504,20900.0
2015-04-17 11:10:00,134.24,134.5,134.2,134.42,13700.0,100.988,101.1836,100.9579,101.1234,13700.0
2015-04-17 11:20:00,134.45,134.78,134.43,134.71,24700.0,101.146,101.3942,101.1309,101.3416,24700.0
2015-04-17 11:30:00,134.76,134.83,134.57,134.57,17700.0,101.3792,101.4319,101.2363,101.2363,17700.0
2015-04-17 11:40:00,134.59,134.69,134.48,134.67,14900.0,101.2513,101.3265,101.1685,101.3115,14900.0
2015-04-17 11:50:00,134.67,134.8,134.54,134.55,27100.0,101.3115,101.4093,101.2137,101.2212,27100.0
2015-04-17 12:00:00,134.54,134.62,134.49,134.53,14300.0,101.2137,101.2739,101.1761,101.2062,14300.0
2015-04-17 12:10:00,134.5,134.56,134.35,134.36,9300.0,101.1836,101.2287,101.0707,101.0783,9300.0
2015-04-17 12:20:00,134.38,134.46,134.28,134.36,8200.0,101.0933,101.1535,101.0181,101.0783,8200.0
2015-04-17 12:30:00,134.41,134.76,134.34,134.61,44400.0,101.1159,101.3792,101.0632,101.2663,44400.0
2015-04-17 12:40:00,134.61,134.61,134.38,134.58,8400.0,101.2663,101.2663,101.0933,101.2438,8400.0
2015-04-17 12:50:00,134.6,134.69,134.44,134.5,36200.0,101.2588,101.3265,101.1385,101.1836,36200.0
2015-04-17 13:00:00,134.51,134.66,134.47,134.63,9800.0,101.1911,101.304,101.161,101.2814,9800.0
2015-04-17 13:10:00,134.61,134.72,134.6,134.69,9300.0,101.2663,101.3491,101.2588,101.3265,9300.0
2015-04-17 13:20:00,134.68,134.72,134.48,134.5,9800.0,101.319,101.3491,101.1685,101.1836,9800.0
2015-04-17 13:30:00,134.49,134.51,134.23,134.26,15200.0,101.1761,101.1911,100.9805,101.003,15200.0
2015-04-17 13:40:00,134.21,134.32,134.0,134.19,35600.0,100.9654,101.0482,100.8074,100.9504,35600.0
2015-04-17 13:50:00,134.2,134.24,133.87,133.95,20700.0,100.9579,100.988,100.7096,100.7698,20700.0
2015-04-17 14:00:00,133.94,134.03,133.65,133.65,36100.0,100.7623,100.83,100.5441,100.5441,36100.0
2015-04-17 14:10:00,133.63,133.71,133.52,133.61,22900.0,100.5291,100.5893,100.4463,100.5141,22900.0
2015-04-17 14:20:00,133.61,133.61,133.44,133.46,30000.0,100.5141,100.5141,100.3862,100.4012,30000.0
2015-04-17 14:30:00,133.47,133.59,133.38,133.54,23200.0,100.4087,100.499,100.341,100.4614,23200.0
2015-04-17 14:40:00,133.55,133.67,133.53,133.62,27300.0,100.4689,100.5592,100.4539,100.5216,27300.0
2015-04-17 14:50:00,133.61,133.62,133.45,133.54,36700.0,100.5141,100.5216,100.3937,100.4614,36700.0
2015-04-17 15:00:00,133.52,133.72,133.51,133.59,25800.0,100.4463,100.5968,100.4388,100.499,25800.0
2015-04-17 15:10:00,133.59,133.84,133.58,133.73,33500.0,100.499,100.6871,100.4915,100.6043,33500.0
2015-04-17 15:20:00,133.75,133.88,133.61,133.85,28600.0,100.6194,100.7172,100.5141,100.6946,28600.0
2015-04-17 15:30:00,133.87,134.34,133.86,134.29,38800.0,100.7096,101.0632,100.7021,101.0256,38800.0
2015-04-17 15:40:00,134.3,134.3,133.93,133.93,59300.0,101.0331,101.0331,100.7548,100.7548,59300.0
2015-04-17 15:50:00,133.94,134.0,133.78,133.9,190000.0,100.7623,100.8074,100.6419,100.7322,190000.0
2015-04-20 09:30:00,134.77,135.8,134.66,135.3,69100.0,101.3867,102.1616,101.304,101.7854,69100.0
2015-04-20 09:40:00,135.42,136.0,135.36,135.82,28100.0,101.8757,102.312,101.8306,102.1766,28100.0
2015-04-20 09:50:00,135.8,135.84,134.8,135.04,27400.0,102.1616,102.1917,101.4093,101.5898,27400.0
2015-04-20 10:00:00,135.07,135.35,135.04,135.35,21500.0,101.6124,101.823,101.5898,101.823,21500.0
2015-04-20 10:10:00,135.32,135.33,135.15,135.19,10100.0,101.8005,101.808,101.6726,101.7027,10100.0
2015-04-20 10:20:00,135.16,135.16,134.92,135.0,22800.0,101.6801,101.6801,101.4996,101.5597,22800.0
2015-04-20 10:30:00,135.0,135.1,134.92,135.0,12400.0,101.5597,101.635,101.4996,101.5597,12400.0
2015-04-20 10:40:00,135.03,135.18,134.97,135.0,15700.0,101.5823,101.6952,101.5372,101.5597,15700.0
2015-04-20 10:50:00,135.03,135.13,134.9,135.08,17500.0,101.5823,101.6575,101.4845,101.6199,17500.0
2015-04-20 11:00:00,135.11,135.49,135.08,135.41,11900.0,101.6425,101.9284,101.6199,101.8682,11900.0
2015-04-20 11:10:00,135.4,135.42,135.22,135.37,16200.0,101.8607,101.8757,101.7252,101.8381,16200.0
2015-04-20 11:20:00,135.35,135.46,135.28,135.4,21200.0,101.823,101.9058,101.7704,101.8607,21200.0
2015-04-20 11:30:00,135.42,135.55,135.38,135.38,15200.0,101.8757,101.9735,101.8456,101.8456,15200.0
2015-04-20 11:40:00,135.38,135.42,135.22,135.26,29800.0,101.8456,101.8757,101.7252,101.7553,29800.0
2015-04-20 11:50:00,135.27,135.32,135.19,135.23,11900.0,101.7629,101.8005,101.7027,101.7328,11900.0
2015-04-20 12:00:00,135.23,135.35,135.06,135.06,17200.0,101.7328,101.823,101.6049,101.6049,17200.0
2015-04-20 12:10:00,135.06,135.24,134.78,135.24,69500.0,101.6049,101.7403,101.3942,101.7403,69500.0
2015-04-20 12:20:00,135.24,135.36,135.09,135.32,19300.0,101.7403,101.8306,101.6274,101.8005,19300.0
2015-04-20 12:30:00,135.31,135.32,135.17,135.2,9100.0,101.793,101.8005,101.6876,101.7102,9100.0
2015-04-20 12:40:00,135.22,135.32,135.22,135.26,11200.0,101.7252,101.8005,101.7252,101.7553,11200.0
2015-04-20 12:50:00,135.24,135.43,135.24,135.4,11800.0,101.7403,101.8832,101.7403,101.8607,11800.0
2015-04-20 13:00:00,135.45,135.5,135.19,135.31,34500.0,101.8983,101.9359,101.7027,101.793,34500.0
2015-04-20 13:10:00,135.32,135.34,135.08,135.25,63800.0,101.8005,101.8155,101.6199,101.7478,63800.0
2015-04-20 13:20:00,135.28,135.4,135.06,135.06,29200.0,101.7704,101.8607,101.6049,101.6049,29200.0
2015-04-20 13:30:00,135.06,135.2,134.98,135.09,41600.0,101.6049,101.7102,101.5447,101.6274,41600.0
2015-04-20 13:40:00,135.08,135.13,135.03,135.05,35700.0,101.6199,101.6575,101.5823,101.5974,35700.0
2015-04-20 13:50:00,135.05,135.1,134.99,135.02,19000.0,101.5974,101.635,101.5522,101.5748,19000.0
2015-04-20 14:00:00,135.04,135.06,134.89,134.89,20500.0,101.5898,101.6049,101.477,101.477,20500.0
2015-04-20 14:10:00,134.88,135.03,134.86,134.94,37900.0,101.4695,101.5823,101.4544,101.5146,37900.0
2015-04-20 14:20:00,134.93,134.98,134.89,134.94,28400.0,101.5071,101.5447,101.477,101.5146,28400.0
2015-04-20 14:30:00,134.95,134.97,134.92,134.95,24800.0,101.5221,101.5372,101.4996,101.5221,24800.0
2015-04-20 14:40:00,134.95,135.37,134.94,135.36,52200.0,101.5221,101.8381,101.5146,101.8306,52200.0
2015-04-20 14:50:00,135.36,135.37,135.14,135.14,36500.0,101.8306,101.8381,101.6651,101.6651,36500.0
2015-04-20 15:00:00,135.13,135.21,135.0,135.11,141400.0,101.6575,101.7177,101.5597,101.6425,141400.0
2015-04-20 15:10:00,135.12,135.29,135.02,135.29,87800.0,101.65,101.7779,101.5748,101.7779,87800.0
2015-04-20 15:20:00,135.28,135.48,135.25,135.47,37400.0,101.7704,101.9208,101.7478,101.9133,37400.0
2015-04-20 15:30:00,135.45,135.52,135.21,135.21,34200.0,101.8983,101.9509,101.7177,101.7177,34200.0
2015-04-20 15:40:00,135.22,135.23,135.04,135.1,83300.0,101.7252,101.7328,101.5898,101.635,83300.0
2015-04-20 15:50:00,135.1,135.16,135.08,135.14,76900.0,101.635,101.6801,101.6199,101.6651,76900.0
2015-04-21 09:30:00,135.85,136.47,134.78,134.84,51300.0,102.1992,102.6656,101.3942,101.4394,51300.0
2015-04-21 09:40:00,134.92,135.11,134.74,135.07,31700.0,101.4996,101.6425,101.3641,101.6124,31700.0
2015-04-21 09:50:00,135.05,135.13,134.73,134.76,18900.0,101.5974,101.6575,101.3566,101.3792,18900.0
2015-04-21 10:00:00,134.8,135.01,134.7,134.87,24900.0,101.4093,101.5673,101.3341,101.4619,24900.0
2015-04-21 10:10:00,134.9,135.26,134.74,135.26,21100.0,101.4845,101.7553,101.3641,101.7553,21100.0
2015-04-21 10:20:00,135.2,135.31,135.06,135.16,31400.0,101.7102,101.793,101.6049,101.6801,31400.0
2015-04-21 10:30:00,135.16,135.22,135.0,135.17,12100.0,101.6801,101.7252,101.5597,101.6876,12100.0
2015-04-21 10:40:00,135.17,135.2,134.93,135.1,24000.0,101.6876,101.7102,101.5071,101.635,24000.0
2015-04-21 10:50:00,135.11,135.45,135.1,135.44,13400.0,101.6425,101.8983,101.635,101.8907,13400.0
2015-04-21 11:00:00,135.43,135.58,135.42,135.49,14200.0,101.8832,101.9961,101.8757,101.9284,14200.0
2015-04-21 11:10:00,135.51,135.93,135.44,135.79,40700.0,101.9434,102.2594,101.8907,102.1541,40700.0
2015-04-21 11:20:00,135.78,135.86,135.61,135.67,23900.0,102.1465,102.2067,102.0186,102.0638,23900.0
2015-04-21 11:30:00,135.64,135.82,135.61,135.63,21100.0,102.0412,102.1766,102.0186,102.0337,21100.0
2015-04-21 11:40:00,135.69,135.73,135.25,135.31,24800.0,102.0788,102.1089,101.7478,101.793,24800.0
2015-04-21 11:50:00,135.31,135.5,135.21,135.44,20100.0,101.793,101.9359,101.7177,101.8907,20100.0
2015-04-21 12:00:00,135.44,135.65,135.28,135.65,18400.0,101.8907,102.0487,101.7704,102.0487,18400.0
2015-04-21 12:10:00,135.69,135.77,135.61,135.74,10800.0,102.0788,102.139,102.0186,102.1164,10800.0
2015-04-21 12:20:00,135.73,135.87,135.7,135.7,16600.0,102.1089,102.2142,102.0863,102.0863,16600.0
2015-04-21 12:30:00,135.7,135.75,135.43,135.53,28900.0,102.0863,102.124,101.8832,101.9585,28900.0
2015-04-21 12:40:00,135.54,135.73,135.53,135.69,9200.0,101.966,102.1089,101.9585,102.0788,9200.0
2015-04-21 12:50:00,135.69,135.89,135.68,135.89,10800.0,102.0788,102.2293,102.0713,102.2293,10800.0
2015-04-21 13:00:00,135.85,135.9,135.65,135.71,13300.0,102.1992,102.2368,102.0487,102.0939,13300.0
2015-04-21 13:10:00,135.73,136.0,135.71,135.95,15100.0,102.1089,102.312,102.0939,102.2744,15100.0
2015-04-21 13:20:00,135.95,136.14,135.92,136.01,16500.0,102.2744,102.4174,102.2519,102.3196,16500.0
2015-04-21 13:30:00,136.03,136.13,135.89,135.91,21600.0,102.3346,102.4098,102.2293,102.2443,21600.0
2015-04-21 13:40:00,135.94,136.17,135.94,136.05,23500.0,102.2669,102.4399,102.2669,102.3496,23500.0
2015-04-21 13:50:00,135.97,136.13,135.97,136.02,18200.0,102.2895,102.4098,102.2895,102.3271,18200.0
2015-04-21 14:00:00,136.01,136.04,135.91,136.0,23400.0,102.3196,102.3421,102.2443,102.312,23400.0
2015-04-21 14:10:00,135.98,136.34,135.94,136.33,28100.0,102.297,102.5678,102.2669,102.5603,28100.0
2015-04-21 14:20:00,136.3,136.49,136.28,136.44,20400.0,102.5377,102.6807,102.5227,102.643,20400.0
2015-04-21 14:30:00,136.49,136.53,136.22,136.27,29400.0,102.6807,102.7108,102.4775,102.5152,29400.0
2015-04-21 14:40:00,136.28,136.45,136.21,136.4,18100.0,102.5227,102.6506,102.47,102.613,18100.0
2015-04-21 14:50:00,136.4,136.57,136.33,136.53,18700.0,102.613,102.7408,102.5603,102.7108,18700.0
2015-04-21 15:00:00,136.55,136.56,136.24,136.28,28600.0,102.7258,102.7333,102.4926,102.5227,28600.0
2015-04-21 15:10:00,136.27,136.32,136.2,136.21,19800.0,102.5152,102.5528,102.4625,102.47,19800.0
2015-04-21 15:20:00,136.23,136.23,135.92,135.94,35900.0,102.4851,102.4851,102.2519,102.2669,35900.0
2015-04-21 15:30:00,135.94,136.08,135.87,136.03,36300.0,102.2669,102.3722,102.2142,102.3346,36300.0
2015-04-21 15:40:00,136.01,136.12,135.95,136.04,43000.0,102.3196,102.4023,102.2744,102.3421,43000.0
2015-04-21 15:50:00,136.01,136.13,136.01,136.06,71800.0,102.3196,102.4098,102.3196,102.3572,71800.0
2015-04-22 09:30:00,136.46,136.85,135.82,135.93,62600.0,102.6581,102.9515,102.1766,102.2594,62600.0
2015-04-22 09:40:00,136.03,136.06,135.44,135.53,26800.0,102.3346,102.3572,101.8907,101.9585,26800.0
2015-04-22 09:50:00,135.46,135.64,135.17,135.39,20000.0,101.9058,102.0412,101.6876,101.8531,20000.0
2015-04-22 10:00:00,135.41,135.69,135.24,135.28,25300.0,101.8682,102.0788,101.7403,101.7704,25300.0
2015-04-22 10:10:00,135.25,135.53,135.18,135.5,24300.0,101.7478,101.9585,101.6952,101.9359,24300.0
2015-04-22 10:20:00,135.54,135.75,135.48,135.62,12700.0,101.966,102.124,101.9208,102.0262,12700.0
2015-04-22 10:30:00,135.68,136.06,135.67,136.0,20700.0,102.0713,102.3572,102.0638,102.312,20700.0
2015-04-22 10:40:00,136.04,136.7,136.04,136.68,14200.0,102.3421,102.8386,102.3421,102.8236,14200.0
2015-04-22 10:50:00,136.67,136.74,136.54,136.63,16400.0,102.8161,102.8687,102.7183,102.786,16400.0
2015-04-22 11:00:00,136.66,136.7,136.52,136.53,8900.0,102.8085,102.8386,102.7032,102.7108,8900.0
2015-04-22 11:10:00,136.6,136.62,136.23,136.23,7000.0,102.7634,102.7785,102.4851,102.4851,7000.0
2015-04-22 11:20:00,136.25,136.37,136.15,136.22,7900.0,102.5001,102.5904,102.4249,102.4775,7900.0
2015-04-22 11:30:00,136.25,136.49,136.23,136.47,13900.0,102.5001,102.6807,102.4851,102.6656,13900.0
2015-04-22 11:40:00,136.48,136.5,136.28,136.32,9600.0,102.6731,102.6882,102.5227,102.5528,9600.0
2015-04-22 11:50:00,136.32,136.5,136.19,136.28,15700.0,102.5528,102.6882,102.455,102.5227,15700.0
2015-04-22 12:00:00,136.28,136.3,136.03,136.14,13200.0,102.5227,102.5377,102.3346,102.4174,13200.0
2015-04-22 12:10:00,136.2,136.38,136.2,136.36,8800.0,102.4625,102.5979,102.4625,102.5829,8800.0
2015-04-22 12:20:00,136.39,136.59,136.32,136.51,8200.0,102.6054,102.7559,102.5528,102.6957,8200.0
2015-04-22 12:30:00,136.51,136.51,136.27,136.47,14500.0,102.6957,102.6957,102.5152,102.6656,14500.0
2015-04-22 12:40:00,136.48,136.76,136.48,136.69,11600.0,102.6731,102.8838,102.6731,102.8311,11600.0
2015-04-22 12:50:00,136.71,136.77,136.61,136.77,16700.0,102.8462,102.8913,102.7709,102.8913,16700.0
2015-04-22 13:00:00,136.75,136.77,136.55,136.6,15100.0,102.8763,102.8913,102.7258,102.7634,15100.0
2015-04-22 13:10:00,136.59,136.74,136.53,136.73,14300.0,102.7559,102.8687,102.7108,102.8612,14300.0
2015-04-22 13:20:00,136.7,136.79,136.63,136.74,7800.0,102.8386,102.9063,102.786,102.8687,7800.0
2015-04-22 13:30:00,136.72,136.73,136.59,136.64,14000.0,102.8537,102.8612,102.7559,102.7935,14000.0
2015-04-22 13:40:00,136.67,136.9,136.64,136.88,28700.0,102.8161,102.9891,102.7935,102.9741,28700.0
2015-04-22 13:50:00,136.89,136.94,136.78,136.89,12500.0,102.9816,103.0192,102.8988,102.9816,12500.0
2015-04-22 14:00:00,136.9,136.9,136.77,136.82,15800.0,102.9891,102.9891,102.8913,102.9289,15800.0
2015-04-22 14:10:00,136.83,136.83,136.7,136.73,11600.0,102.9364,102.9364,102.8386,102.8612,11600.0
2015-04-22 14:20:00,136.74,136.82,136.71,136.8,11500.0,102.8687,102.9289,102.8462,102.9139,11500.0
2015-04-22 14:30:00,136.81,136.9,136.71,136.84,9600.0,102.9214,102.9891,102.8462,102.944,9600.0
2015-04-22 14:40:00,136.84,136.9,136.76,136.9,8600.0,102.944,102.9891,102.8838,102.9891,8600.0
2015-04-22 14:50:00,136.91,136.91,136.67,136.67,8900.0,102.9966,102.9966,102.8161,102.8161,8900.0
2015-04-22 15:00:00,136.68,136.82,136.68,136.8,9700.0,102.8236,102.9289,102.8236,102.9139,9700.0
2015-04-22 15:10:00,136.8,136.83,136.68,136.68,17000.0,102.9139,102.9364,102.8236,102.8236,17000.0
2015-04-22 15:20:00,136.66,136.78,136.65,136.74,27800.0,102.8085,102.8988,102.801,102.8687,27800.0
2015-04-22 15:30:00,136.73,136.86,136.73,136.86,58700.0,102.8612,102.959,102.8612,102.959,58700.0
2015-04-22 15:40:00,136.86,136.87,136.69,136.83,54200.0,102.959,102.9665,102.8311,102.9364,54200.0
2015-04-22 15:50:00,136.81,137.18,136.79,136.95,188200.0,102.9214,103.1997,102.9063,103.0267,188200.0
2015-04-23 09:30:00,137.12,137.78,137.02,137.42,91300.0,103.1546,103.6511,103.0794,103.3803,91300.0
2015-04-23 09:40:00,137.44,137.62,136.76,136.9,38900.0,103.3953,103.5308,102.8838,102.9891,38900.0
2015-04-23 09:50:00,136.85,136.86,136.58,136.58,22000.0,102.9515,102.959,102.7484,102.7484,22000.0
2015-04-23 10:00:00,136.58,136.85,136.53,136.59,23200.0,102.7484,102.9515,102.7108,102.7559,23200.0
2015-04-23 10:10:00,136.51,136.56,136.18,136.22,26500.0,102.6957,102.7333,102.4474,102.4775,26500.0
2015-04-23 10:20:00,136.18,136.29,136.02,136.05,27000.0,102.4474,102.5302,102.3271,102.3496,27000.0
2015-04-23 10:30:00,136.04,136.18,135.85,135.92,30700.0,102.3421,102.4474,102.1992,102.2519,30700.0
2015-04-23 10:40:00,135.91,136.07,135.84,136.01,18600.0,102.2443,102.3647,102.1917,102.3196,18600.0
2015-04-23 10:50:00,136.01,136.15,135.84,136.0,34600.0,102.3196,102.4249,102.1917,102.312,34600.0
2015-04-23 11:00:00,135.98,136.13,135.86,136.03,21200.0,102.297,102.4098,102.2067,102.3346,21200.0
2015-04-23 11:10:00,136.02,136.11,135.79,135.87,17300.0,102.3271,102.3948,102.1541,102.2142,17300.0
2015-04-23 11:20:00,135.87,135.96,135.8,135.92,24800.0,102.2142,102.2819,102.1616,102.2519,24800.0
2015-04-23 11:30:00,135.92,135.95,135.85,135.9,20400.0,102.2519,102.2744,102.1992,102.2368,20400.0
2015-04-23 11:40:00,135.87,135.9,135.59,135.75,22100.0,102.2142,102.2368,102.0036,102.124,22100.0
2015-04-23 11:50:00,135.77,136.43,135.75,136.2,19800.0,102.139,102.6355,102.124,102.4625,19800.0
2015-04-23 12:00:00,136.24,136.24,136.02,136.12,15400.0,102.4926,102.4926,102.3271,102.4023,15400.0
2015-04-23 12:10:00,136.14,136.27,136.12,136.19,12700.0,102.4174,102.5152,102.4023,102.455,12700.0
2015-04-23 12:20:00,136.2,136.3,136.1,136.21,10000.0,102.4625,102.5377,102.3873,102.47,10000.0
2015-04-23 12:30:00,136.23,136.48,136.11,136.36,27700.0,102.4851,102.6731,102.3948,102.5829,27700.0
2015-04-23 12:40:00,136.41,136.49,136.31,136.48,37200.0,102.6205,102.6807,102.5452,102.6731,37200.0
2015-04-23 12:50:00,136.49,136.73,136.44,136.62,41200.0,102.6807,102.8612,102.643,102.7785,41200.0
2015-04-23 13:00:00,136.65,136.71,136.57,136.66,27100.0,102.801,102.8462,102.7408,102.8085,27100.0
2015-04-23 13:10:00,136.66,136.72,136.6,136.61,9200.0,102.8085,102.8537,102.7634,102.7709,9200.0
2015-04-23 13:20:00,136.57,136.93,136.55,136.78,36200.0,102.7408,103.0117,102.7258,102.8988,36200.0
2015-04-23 13:30:00,136.8,136.81,136.6,136.64,16500.0,102.9139,102.9214,102.7634,102.7935,16500.0
2015-04-23 13:40:00,136.63,136.82,136.63,136.75,24200.0,102.786,102.9289,102.786,102.8763,24200.0
2015-04-23 13:50:00,136.76,136.84,136.63,136.84,23500.0,102.8838,102.944,102.786,102.944,23500.0
2015-04-23 14:00:00,136.85,136.98,136.84,136.87,27700.0,102.9515,103.0493,102.944,102.9665,27700.0
2015-04-23 14:10:00,136.89,137.14,136.85,137.09,21700.0,102.9816,103.1697,102.9515,103.132,21700.0
2015-04-23 14:20:00,137.15,137.15,136.93,136.95,13500.0,103.1772,103.1772,103.0117,103.0267,13500.0
2015-04-23 14:30:00,136.95,137.04,136.94,136.94,43500.0,103.0267,103.0944,103.0192,103.0192,43500.0
2015-04-23 14:40:00,136.92,136.92,136.78,136.79,15300.0,103.0041,103.0041,102.8988,102.9063,15300.0
2015-04-23 14:50:00,136.77,136.93,136.67,136.81,20700.0,102.8913,103.0117,102.8161,102.9214,20700.0
2015-04-23 15:00:00,136.81,136.93,136.8,136.91,20000.0,102.9214,103.0117,102.9139,102.9966,20000.0
2015-04-23 15:10:00,136.89,137.02,136.86,136.87,21100.0,102.9816,103.0794,102.959,102.9665,21100.0
2015-04-23 15:20:00,136.84,136.89,136.78,136.78,16800.0,102.944,102.9816,102.8988,102.8988,16800.0
2015-04-23 15:30:00,136.76,136.86,136.71,136.84,27900.0,102.8838,102.959,102.8462,102.944,27900.0
2015-04-23 15:40:00,136.82,136.83,136.53,136.55,51100.0,102.9289,102.9364,102.7108,102.7258,51100.0
2015-04-23 15:50:00,136.54,136.54,136.42,136.44,54500.0,102.7183,102.7183,102.628,102.643,54500.0
2015-04-24 09:30:00,136.4,137.0,135.77,135.77,36000.0,102.613,103.0643,102.139,102.139,36000.0
2015-04-24 09:40:00,135.81,136.02,135.75,135.83,19200.0,102.1691,102.3271,102.124,102.1841,19200.0
2015-04-24 09:50:00,135.91,136.02,135.6,135.99,15000.0,102.2443,102.3271,102.0111,102.3045,15000.0
2015-04-24 10:00:00,135.94,136.17,135.59,135.71,25400.0,102.2669,102.4399,102.0036,102.0939,25400.0
2015-04-24 10:10:00,135.71,135.73,135.35,135.46,34800.0,102.0939,102.1089,101.823,101.9058,34800.0
2015-04-24 10:20:00,135.44,135.59,135.25,135.34,42800.0,101.8907,102.0036,101.7478,101.8155,42800.0
2015-04-24 10:30:00,135.34,135.36,135.24,135.32,51300.0,101.8155,101.8306,101.7403,101.8005,51300.0
2015-04-24 10:40:00,135.29,135.34,135.2,135.26,20400.0,101.7779,101.8155,101.7102,101.7553,20400.0
2015-04-24 10:50:00,135.29,135.3,135.21,135.27,26300.0,101.7779,101.7854,101.7177,101.7629,26300.0
2015-04-24 11:00:00,135.27,135.45,135.24,135.41,14100.0,101.7629,101.8983,101.7403,101.8682,14100.0
2015-04-24 11:10:00,135.4,135.76,135.38,135.75,28400.0,101.8607,102.1315,101.8456,102.124,28400.0
2015-04-24 11:20:00,135.74,136.01,135.74,136.0,32200.0,102.1164,102.3196,102.1164,102.312,32200.0
2015-04-24 11:30:00,136.0,136.11,135.96,136.0,11400.0,102.312,102.3948,102.2819,102.312,11400.0
2015-04-24 11:40:00,136.01,136.05,135.78,135.8,11300.0,102.3196,102.3496,102.1465,102.1616,11300.0
2015-04-24 11:50:00,135.83,136.0,135.64,135.96,26300.0,102.1841,102.312,102.0412,102.2819,26300.0
2015-04-24 12:00:00,135.94,135.95,135.79,135.87,12900.0,102.2669,102.2744,102.1541,102.2142,12900.0
2015-04-24 12:10:00,135.85,135.91,135.78,135.8,9400.0,102.1992,102.2443,102.1465,102.1616,9400.0
2015-04-24 12:20:00,135.8,135.93,135.78,135.93,7600.0,102.1616,102.2594,102.1465,102.2594,7600.0
2015-04-24 12:30:00,135.92,135.99,135.88,135.98,6200.0,102.2519,102.3045,102.2218,102.297,6200.0
2015-04-24 12:40:00,136.01,136.14,136.01,136.06,13500.0,102.3196,102.4174,102.3196,102.3572,13500.0
2015-04-24 12:50:00,136.09,136.18,136.06,136.14,14100.0,102.3797,102.4474,102.3572,102.4174,14100.0
2015-04-24 13:00:00,136.15,136.21,136.1,136.2,17200.0,102.4249,102.47,102.3873,102.4625,17200.0
2015-04-24 13:10:00,136.21,136.31,136.2,136.29,11600.0,102.47,102.5452,102.4625,102.5302,11600.0
2015-04-24 13:20:00,136.28,136.53,136.24,136.37,26100.0,102.5227,102.7108,102.4926,102.5904,26100.0
2015-04-24 13:30:00,136.37,136.44,136.23,136.28,12200.0,102.5904,102.643,102.4851,102.5227,12200.0
2015-04-24 13:40:00,136.29,136.41,136.21,136.24,11400.0,102.5302,102.6205,102.47,102.4926,11400.0
2015-04-24 13:50:00,136.23,136.38,136.23,136.29,9800.0,102.4851,102.5979,102.4851,102.5302,9800.0
2015-04-24 14:00:00,136.29,136.58,136.21,136.25,21200.0,102.5302,102.7484,102.47,102.5001,21200.0
2015-04-24 14:10:00,136.28,136.39,136.13,136.15,13800.0,102.5227,102.6054,102.4098,102.4249,13800.0
2015-04-24 14:20:00,136.15,136.38,136.1,136.2,24300.0,102.4249,102.5979,102.3873,102.4625,24300.0
2015-04-24 14:30:00,136.2,136.31,136.11,136.31,14000.0,102.4625,102.5452,102.3948,102.5452,14000.0
2015-04-24 14:40:00,136.31,136.46,136.21,136.31,41700.0,102.5452,102.6581,102.47,102.5452,41700.0
2015-04-24 14:50:00,136.29,136.3,136.07,136.12,29200.0,102.5302,102.5377,102.3647,102.4023,29200.0
2015-04-24 15:00:00,136.12,136.19,135.98,136.0,20200.0,102.4023,102.455,102.297,102.312,20200.0
2015-04-24 15:10:00,136.0,136.1,135.83,135.86,21800.0,102.312,102.3873,102.1841,102.2067,21800.0
2015-04-24 15:20:00,135.85,135.95,135.84,135.95,20500.0,102.1992,102.2744,102.1917,102.2744,20500.0
2015-04-24 15:30:00,135.98,136.26,135.97,136.2,33700.0,102.297,102.5076,102.2895,102.4625,33700.0
2015-04-24 15:40:00,136.22,136.49,136.19,136.43,92900.0,102.4775,102.6807,102.455,102.6355,92900.0
2015-04-24 15:50:00,136.43,136.57,136.42,136.5,121300.0,102.6355,102.7408,102.628,102.6882,121300.0
2015-04-27 09:30:00,136.77,137.61,136.77,137.04,30300.0,102.8913,103.5232,102.8913,103.0944,30300.0
2015-04-27 09:40:00,137.08,137.08,136.83,136.99,16600.0,103.1245,103.1245,102.9364,103.0568,16600.0
2015-04-27 09:50:00,137.03,137.51,136.95,137.33,18600.0,103.0869,103.448,103.0267,103.3126,18600.0
2015-04-27 10:00:00,137.36,137.79,137.36,137.7,28100.0,103.3352,103.6586,103.3352,103.5909,28100.0
2015-04-27 10:10:00,137.66,137.95,137.65,137.92,35000.0,103.5608,103.779,103.5533,103.7564,35000.0
2015-04-27 10:20:00,137.91,138.57,137.9,138.36,46700.0,103.7489,104.2454,103.7414,104.0874,46700.0
2015-04-27 10:30:00,138.36,138.52,138.18,138.49,58700.0,104.0874,104.2078,103.952,104.1852,58700.0
2015-04-27 10:40:00,138.45,138.45,138.25,138.34,25800.0,104.1552,104.1552,104.0047,104.0724,25800.0
2015-04-27 10:50:00,138.34,138.34,138.01,138.13,22600.0,104.0724,104.0724,103.8241,103.9144,22600.0
2015-04-27 11:00:00,138.12,138.35,138.05,138.2,22300.0,103.9069,104.0799,103.8542,103.9671,22300.0
2015-04-27 11:10:00,138.2,138.66,138.2,138.66,17900.0,103.9671,104.3131,103.9671,104.3131,17900.0
2015-04-27 11:20:00,138.6,138.87,138.44,138.61,29400.0,104.268,104.4711,104.1476,104.2755,29400.0
2015-04-27 11:30:00,138.67,138.82,138.59,138.76,18300.0,104.3207,104.4335,104.2605,104.3884,18300.0
2015-04-27 11:40:00,138.78,138.87,138.59,138.7,19700.0,104.4034,104.4711,104.2605,104.3432,19700.0
2015-04-27 11:50:00,138.64,138.77,138.59,138.77,14000.0,104.2981,104.3959,104.2605,104.3959,14000.0
2015-04-27 12:00:00,138.76,138.99,138.7,138.88,44400.0,104.3884,104.5614,104.3432,104.4786,44400.0
2015-04-27 12:10:00,138.91,138.97,138.79,138.9,27300.0,104.5012,104.5463,104.4109,104.4937,27300.0
2015-04-27 12:20:00,138.85,138.99,138.81,138.92,16800.0,104.4561,104.5614,104.426,104.5087,16800.0
2015-04-27 12:30:00,138.95,138.98,138.72,138.78,24500.0,104.5313,104.5539,104.3583,104.4034,24500.0
2015-04-27 12:40:00,138.72,138.75,138.57,138.64,23200.0,104.3583,104.3808,104.2454,104.2981,23200.0
2015-04-27 12:50:00,138.62,138.63,138.3,138.36,24000.0,104.283,104.2906,104.0423,104.0874,24000.0
2015-04-27 13:00:00,138.34,138.4,138.21,138.22,28500.0,104.0724,104.1175,103.9746,103.9821,28500.0
2015-04-27 13:10:00,138.22,138.22,137.85,137.86,20300.0,103.9821,103.9821,103.7038,103.7113,20300.0
2015-04-27 13:20:00,137.86,138.1,137.67,138.1,29100.0,103.7113,103.8919,103.5684,103.8919,29100.0
2015-04-27 13:30:00,138.08,138.41,138.03,138.34,15800.0,103.8768,104.1251,103.8392,104.0724,15800.0
2015-04-27 13:40:00,138.37,138.49,138.23,138.47,34700.0,104.095,104.1852,103.9897,104.1702,34700.0
2015-04-27 13:50:00,138.45,138.56,138.35,138.41,48500.0,104.1552,104.2379,104.0799,104.1251,48500.0
2015-04-27 14:00:00,138.43,138.55,138.39,138.48,17100.0,104.1401,104.2304,104.11,104.1777,17100.0
2015-04-27 14:10:00,138.46,138.69,138.46,138.67,23600.0,104.1627,104.3357,104.1627,104.3207,23600.0
2015-04-27 14:20:00,138.67,138.97,138.65,138.74,51500.0,104.3207,104.5463,104.3056,104.3733,51500.0
2015-04-27 14:30:00,138.74,138.84,138.54,138.74,51100.0,104.3733,104.4486,104.2229,104.3733,51100.0
2015-04-27 14:40:00,138.73,139.0,138.66,138.87,42700.0,104.3658,104.5689,104.3131,104.4711,42700.0
2015-04-27 14:50:00,138.87,138.95,138.77,138.87,38800.0,104.4711,104.5313,104.3959,104.4711,38800.0
2015-04-27 15:00:00,138.86,139.0,138.73,138.98,52200.0,104.4636,104.5689,104.3658,104.5539,52200.0
2015-04-27 15:10:00,139.01,139.14,138.89,138.96,97000.0,104.5764,104.6742,104.4862,104.5388,97000.0
2015-04-27 15:20:00,138.95,138.95,138.59,138.84,82100.0,104.5313,104.5313,104.2605,104.4486,82100.0
2015-04-27 15:30:00,138.83,139.08,138.73,139.06,88900.0,104.441,104.6291,104.3658,104.6141,88900.0
2015-04-27 15:40:00,139.09,139.09,138.81,139.05,124300.0,104.6366,104.6366,104.426,104.6065,124300.0
2015-04-27 15:50:00,139.04,139.38,138.96,139.23,230500.0,104.599,104.8548,104.5388,104.7419,230500.0
2015-04-28 09:30:00,136.51,136.51,135.2,135.87,234100.0,102.6957,102.6957,101.7102,102.2142,234100.0
2015-04-28 09:40:00,135.95,137.03,135.5,135.73,136000.0,102.2744,103.0869,101.9359,102.1089,136000.0
2015-04-28 09:50:00,135.71,136.08,135.59,136.04,81500.0,102.0939,102.3722,102.0036,102.3421,81500.0
2015-04-28 10:00:00,136.01,136.09,135.66,135.8,94700.0,102.3196,102.3797,102.0563,102.1616,94700.0
2015-04-28 10:10:00,135.78,135.79,135.43,135.62,98800.0,102.1465,102.1541,101.8832,102.0262,98800.0
2015-04-28 10:20:00,135.61,135.69,135.12,135.36,104100.0,102.0186,102.0788,101.65,101.8306,104100.0
2015-04-28 10:30:00,135.39,135.54,135.16,135.46,81300.0,101.8531,101.966,101.6801,101.9058,81300.0
2015-04-28 10:40:00,135.47,135.75,135.27,135.28,52900.0,101.9133,102.124,101.7629,101.7704,52900.0
2015-04-28 10:50:00,135.28,135.7,135.28,135.63,35900.0,101.7704,102.0863,101.7704,102.0337,35900.0
2015-04-28 11:00:00,135.65,135.78,135.4,135.41,44800.0,102.0487,102.1465,101.8607,101.8682,44800.0
2015-04-28 11:10:00,135.44,135.51,135.24,135.29,36600.0,101.8907,101.9434,101.7403,101.7779,36600.0
2015-04-28 11:20:00,135.27,135.43,135.16,135.24,71000.0,101.7629,101.8832,101.6801,101.7403,71000.0
2015-04-28 11:30:00,135.24,135.43,135.23,135.34,41600.0,101.7403,101.8832,101.7328,101.8155,41600.0
2015-04-28 11:40:00,135.33,135.58,135.22,135.57,53600.0,101.808,101.9961,101.7252,101.9885,53600.0
2015-04-28 11:50:00,135.55,135.68,135.37,135.68,34000.0,101.9735,102.0713,101.8381,102.0713,34000.0
2015-04-28 12:00:00,135.68,135.77,135.49,135.77,28200.0,102.0713,102.139,101.9284,102.139,28200.0
2015-04-28 12:10:00,135.73,135.94,135.71,135.74,36200.0,102.1089,102.2669,102.0939,102.1164,36200.0
2015-04-28 12:20:00,135.73,135.93,135.66,135.9,25400.0,102.1089,102.2594,102.0563,102.2368,25400.0
2015-04-28 12:30:00,135.9,136.0,135.77,135.81,51500.0,102.2368,102.312,102.139,102.1691,51500.0
2015-04-28 12:40:00,135.81,136.0,135.8,135.87,27100.0,102.1691,102.312,102.1616,102.2142,27100.0
2015-04-28 12:50:00,135.89,136.23,135.84,136.04,57900.0,102.2293,102.4851,102.1917,102.3421,57900.0
2015-04-28 13:00:00,136.04,136.33,136.04,136.18,36600.0,102.3421,102.5603,102.3421,102.4474,36600.0
2015-04-28 13:10:00,136.17,136.26,135.99,136.01,49100.0,102.4399,102.5076,102.3045,102.3196,49100.0
2015-04-28 13:20:00,135.99,136.2,135.99,136.02,19400.0,102.3045,102.4625,102.3045,102.3271,19400.0
2015-04-28 13:30:00,136.01,136.08,135.85,135.89,76600.0,102.3196,102.3722,102.1992,102.2293,76600.0
2015-04-28 13:40:00,135.88,136.25,135.65,136.25,123800.0,102.2218,102.5001,102.0487,102.5001,123800.0
2015-04-28 13:50:00,136.25,136.75,136.23,136.74,27400.0,102.5001,102.8763,102.4851,102.8687,27400.0
2015-04-28 14:00:00,136.76,136.89,136.5,136.77,32100.0,102.8838,102.9816,102.6882,102.8913,32100.0
2015-04-28 14:10:00,136.77,136.97,136.66,136.8,39600.0,102.8913,103.0418,102.8085,102.9139,39600.0
2015-04-28 14:20:00,136.78,137.16,136.71,136.97,32200.0,102.8988,103.1847,102.8462,103.0418,32200.0
2015-04-28 14:30:00,136.93,137.16,136.85,137.16,19400.0,103.0117,103.1847,102.9515,103.1847,19400.0
2015-04-28 14:40:00,137.17,137.25,136.94,136.94,31400.0,103.1922,103.2524,103.0192,103.0192,31400.0
2015-04-28 14:50:00,136.86,136.99,136.83,136.92,32900.0,102.959,103.0568,102.9364,103.0041,32900.0
2015-04-28 15:00:00,136.91,137.28,136.88,137.19,33100.0,102.9966,103.275,102.9741,103.2073,33100.0
2015-04-28 15:10:00,137.2,137.2,136.88,136.97,47800.0,103.2148,103.2148,102.9741,103.0418,47800.0
2015-04-28 15:20:00,136.95,137.14,136.95,137.05,52200.0,103.0267,103.1697,103.0267,103.1019,52200.0
2015-04-28 15:30:00,137.07,137.24,137.05,137.23,43000.0,103.117,103.2449,103.1019,103.2374,43000.0
2015-04-28 15:40:00,137.25,137.25,136.93,136.97,67600.0,103.2524,103.2524,103.0117,103.0418,67600.0
2015-04-28 15:50:00,136.97,137.5,136.96,137.36,196000.0,103.0418,103.4405,103.0342,103.3352,196000.0
2015-04-29 09:30:00,136.78,136.78,136.09,136.22,45700.0,102.8988,102.8988,102.3797,102.4775,45700.0
2015-04-29 09:40:00,136.17,136.49,136.01,136.3,36500.0,102.4399,102.6807,102.3196,102.5377,36500.0
2015-04-29 09:50:00,136.3,136.43,136.05,136.43,66400.0,102.5377,102.6355,102.3496,102.6355,66400.0
2015-04-29 10:00:00,136.41,136.54,135.97,136.03,60700.0,102.6205,102.7183,102.2895,102.3346,60700.0
2015-04-29 10:10:00,136.03,136.14,135.85,136.14,47300.0,102.3346,102.4174,102.1992,102.4174,47300.0
2015-04-29 10:20:00,136.15,136.23,135.86,135.9,46000.0,102.4249,102.4851,102.2067,102.2368,46000.0
2015-04-29 10:30:00,135.88,136.46,135.88,136.4,52100.0,102.2218,102.6581,102.2218,102.613,52100.0
2015-04-29 10:40:00,136.44,136.75,136.36,136.59,28500.0,102.643,102.8763,102.5829,102.7559,28500.0
2015-04-29 10:50:00,136.56,136.76,136.37,136.72,44600.0,102.7333,102.8838,102.5904,102.8537,44600.0
2015-04-29 11:00:00,136.67,137.0,136.55,136.55,41600.0,102.8161,103.0643,102.7258,102.7258,41600.0
2015-04-29 11:10:00,136.56,136.78,136.55,136.75,24100.0,102.7333,102.8988,102.7258,102.8763,24100.0
2015-04-29 11:20:00,136.74,137.04,136.74,136.89,41100.0,102.8687,103.0944,102.8687,102.9816,41100.0
2015-04-29 11:30:00,136.87,137.04,136.71,137.02,24400.0,102.9665,103.0944,102.8462,103.0794,24400.0
2015-04-29 11:40:00,136.99,137.29,136.86,137.29,24800.0,103.0568,103.2825,102.959,103.2825,24800.0
2015-04-29 11:50:00,137.28,137.41,137.06,137.14,22700.0,103.275,103.3728,103.1095,103.1697,22700.0
2015-04-29 12:00:00,137.14,137.27,136.76,136.78,16200.0,103.1697,103.2674,102.8838,102.8988,16200.0
2015-04-29 12:10:00,136.77,136.81,136.53,136.61,11800.0,102.8913,102.9214,102.7108,102.7709,11800.0
2015-04-29 12:20:00,136.71,136.9,136.61,136.61,11100.0,102.8462,102.9891,102.7709,102.7709,11100.0
2015-04-29 12:30:00,136.63,136.73,136.46,136.59,12900.0,102.786,102.8612,102.6581,102.7559,12900.0
2015-04-29 12:40:00,136.56,136.81,136.53,136.77,12400.0,102.7333,102.9214,102.7108,102.8913,12400.0
2015-04-29 12:50:00,136.78,136.96,136.7,136.92,9300.0,102.8988,103.0342,102.8386,103.0041,9300.0
2015-04-29 13:00:00,136.94,136.94,136.66,136.76,20400.0,103.0192,103.0192,102.8085,102.8838,20400.0
2015-04-29 13:10:00,136.79,136.92,136.62,136.89,24000.0,102.9063,103.0041,102.7785,102.9816,24000.0
2015-04-29 13:20:00,136.86,136.86,136.65,136.78,19400.0,102.959,102.959,102.801,102.8988,19400.0
2015-04-29 13:30:00,136.79,137.16,136.79,137.12,22600.0,102.9063,103.1847,102.9063,103.1546,22600.0
2015-04-29 13:40:00,137.12,137.31,137.1,137.25,22700.0,103.1546,103.2975,103.1396,103.2524,22700.0
2015-04-29 13:50:00,137.27,137.65,137.14,137.63,39900.0,103.2674,103.5533,103.1697,103.5383,39900.0
2015-04-29 14:00:00,137.64,137.7,137.02,137.38,57900.0,103.5458,103.5909,103.0794,103.3502,57900.0
2015-04-29 14:10:00,137.37,137.86,137.28,137.79,37700.0,103.3427,103.7113,103.275,103.6586,37700.0
2015-04-29 14:20:00,137.8,138.0,137.65,138.0,31800.0,103.6662,103.8166,103.5533,103.8166,31800.0
2015-04-29 14:30:00,138.02,138.3,137.95,138.24,55000.0,103.8317,104.0423,103.779,103.9972,55000.0
2015-04-29 14:40:00,138.28,138.62,138.22,138.52,61100.0,104.0273,104.283,103.9821,104.2078,61100.0
2015-04-29 14:50:00,138.54,138.56,138.19,138.32,44400.0,104.2229,104.2379,103.9596,104.0574,44400.0
2015-04-29 15:00:00,138.3,138.46,138.0,138.19,57700.0,104.0423,104.1627,103.8166,103.9596,57700.0
2015-04-29 15:10:00,138.17,138.48,137.98,138.46,64600.0,103.9445,104.1777,103.8016,104.1627,64600.0
2015-04-29 15:20:00,138.48,138.52,138.37,138.46,52000.0,104.1777,104.2078,104.095,104.1627,52000.0
2015-04-29 15:30:00,138.43,138.5,138.3,138.35,52200.0,104.1401,104.1928,104.0423,104.0799,52200.0
2015-04-29 15:40:00,138.35,138.35,138.08,138.14,55400.0,104.0799,104.0799,103.8768,103.9219,55400.0
2015-04-29 15:50:00,138.13,138.13,137.94,138.04,88500.0,103.9144,103.9144,103.7715,103.8467,88500.0
2015-04-30 09:30:00,137.57,138.38,137.33,137.96,51700.0,103.4931,104.1025,103.3126,103.7865,51700.0
2015-04-30 09:40:00,137.97,138.16,137.44,137.54,63900.0,103.7941,103.937,103.3953,103.4706,63900.0
2015-04-30 09:50:00,137.51,137.55,137.0,137.34,28100.0,103.448,103.4781,103.0643,103.3201,28100.0
2015-04-30 10:00:00,137.34,137.37,137.02,137.11,50900.0,103.3201,103.3427,103.0794,103.1471,50900.0
2015-04-30 10:10:00,137.11,137.52,137.11,137.5,19800.0,103.1471,103.4555,103.1471,103.4405,19800.0
2015-04-30 10:20:00,137.52,137.61,137.11,137.33,34100.0,103.4555,103.5232,103.1471,103.3126,34100.0
2015-04-30 10:30:00,137.3,137.75,136.65,137.55,102700.0,103.29,103.6285,102.801,103.4781,102700.0
2015-04-30 10:40:00,137.55,137.88,137.43,137.71,28800.0,103.4781,103.7263,103.3878,103.5985,28800.0
2015-04-30 10:50:00,137.7,137.83,137.43,137.63,22300.0,103.5909,103.6887,103.3878,103.5383,22300.0
2015-04-30 11:00:00,137.63,138.19,137.63,138.09,20200.0,103.5383,103.9596,103.5383,103.8843,20200.0
2015-04-30 11:10:00,138.08,138.18,137.94,137.95,21200.0,103.8768,103.952,103.7715,103.779,21200.0
2015-04-30 11:20:00,137.95,138.3,137.95,138.12,26900.0,103.779,104.0423,103.779,103.9069,26900.0
2015-04-30 11:30:00,138.16,138.34,138.13,138.34,30500.0,103.937,104.0724,103.9144,104.0724,30500.0
2015-04-30 11:40:00,138.33,138.5,138.33,138.47,15800.0,104.0649,104.1928,104.0649,104.1702,15800.0
2015-04-30 11:50:00,138.47,138.48,138.11,138.22,23000.0,104.1702,104.1777,103.8994,103.9821,23000.0
2015-04-30 12:00:00,138.25,138.37,138.15,138.23,40300.0,104.0047,104.095,103.9295,103.9897,40300.0
2015-04-30 12:10:00,138.24,138.53,138.21,138.47,15800.0,103.9972,104.2153,103.9746,104.1702,15800.0
2015-04-30 12:20:00,138.47,138.55,138.31,138.55,18800.0,104.1702,104.2304,104.0498,104.2304,18800.0
2015-04-30 12:30:00,138.55,138.55,138.33,138.34,31500.0,104.2304,104.2304,104.0649,104.0724,31500.0
2015-04-30 12:40:00,138.35,138.55,138.17,138.28,31200.0,104.0799,104.2304,103.9445,104.0273,31200.0
2015-04-30 12:50:00,138.3,138.44,138.14,138.44,24100.0,104.0423,104.1476,103.9219,104.1476,24100.0
2015-04-30 13:00:00,138.48,138.77,138.39,138.72,29300.0,104.1777,104.3959,104.11,104.3583,29300.0
2015-04-30 13:10:00,138.7,138.77,138.6,138.71,20500.0,104.3432,104.3959,104.268,104.3508,20500.0
2015-04-30 13:20:00,138.71,138.77,138.61,138.76,21800.0,104.3508,104.3959,104.2755,104.3884,21800.0
2015-04-30 13:30:00,138.76,138.93,138.54,138.54,19600.0,104.3884,104.5163,104.2229,104.2229,19600.0
2015-04-30 13:40:00,138.56,138.75,138.47,138.6,20400.0,104.2379,104.3808,104.1702,104.268,20400.0
2015-04-30 13:50:00,138.59,138.8,138.57,138.72,22100.0,104.2605,104.4185,104.2454,104.3583,22100.0
2015-04-30 14:00:00,138.7,138.7,138.52,138.61,17400.0,104.3432,104.3432,104.2078,104.2755,17400.0
2015-04-30 14:10:00,138.6,138.76,138.53,138.7,16500.0,104.268,104.3884,104.2153,104.3432,16500.0
2015-04-30 14:20:00,138.7,138.73,138.34,138.4,34500.0,104.3432,104.3658,104.0724,104.1175,34500.0
2015-04-30 14:30:00,138.36,138.36,138.08,138.15,24500.0,104.0874,104.0874,103.8768,103.9295,24500.0
2015-04-30 14:40:00,138.13,138.18,137.95,138.02,65700.0,103.9144,103.952,103.779,103.8317,65700.0
2015-04-30 14:50:00,138.02,138.09,137.77,137.81,58300.0,103.8317,103.8843,103.6436,103.6737,58300.0
2015-04-30 15:00:00,137.8,137.8,137.37,137.54,39300.0,103.6662,103.6662,103.3427,103.4706,39300.0
2015-04-30 15:10:00,137.51,137.94,137.48,137.91,53300.0,103.448,103.7715,103.4254,103.7489,53300.0
2015-04-30 15:20:00,137.97,138.04,137.77,138.01,49300.0,103.7941,103.8467,103.6436,103.8241,49300.0
2015-04-30 15:30:00,137.99,138.31,137.93,138.3,80500.0,103.8091,104.0498,103.764,104.0423,80500.0
2015-04-30 15:40:00,138.28,138.28,138.03,138.18,81500.0,104.0273,104.0273,103.8392,103.952,81500.0
2015-04-30 15:50:00,138.17,138.31,138.14,138.27,108200.0,103.9445,104.0498,103.9219,104.0197,108200.0
2015-05-01 09:30:00,139.32,139.98,139.0,139.73,64700.0,104.8097,105.3062,104.5689,105.1181,64700.0
2015-05-01 09:40:00,139.68,139.82,139.38,139.76,95800.0,105.0805,105.1858,104.8548,105.1407,95800.0
2015-05-01 09:50:00,139.73,139.81,139.23,139.39,61900.0,105.1181,105.1783,104.7419,104.8623,61900.0
2015-05-01 10:00:00,139.32,139.55,139.23,139.51,45200.0,104.8097,104.9827,104.7419,104.9526,45200.0
2015-05-01 10:10:00,139.51,140.23,139.51,140.22,42600.0,104.9526,105.4942,104.9526,105.4867,42600.0
2015-05-01 10:20:00,140.2,140.43,140.18,140.32,48300.0,105.4717,105.6447,105.4566,105.5619,48300.0
2015-05-01 10:30:00,140.33,140.49,140.22,140.27,27800.0,105.5695,105.6898,105.4867,105.5243,27800.0
2015-05-01 10:40:00,140.25,140.28,139.95,140.05,61200.0,105.5093,105.5319,105.2836,105.3588,61200.0
2015-05-01 10:50:00,140.09,140.21,140.0,140.17,28700.0,105.3889,105.4792,105.3212,105.4491,28700.0
2015-05-01 11:00:00,140.15,140.45,140.12,140.25,33400.0,105.4341,105.6597,105.4115,105.5093,33400.0
2015-05-01 11:10:00,140.27,140.43,140.25,140.35,20800.0,105.5243,105.6447,105.5093,105.5845,20800.0
2015-05-01 11:20:00,140.36,140.39,140.26,140.28,27200.0,105.592,105.6146,105.5168,105.5319,27200.0
2015-05-01 11:30:00,140.3,140.32,140.15,140.18,30400.0,105.5469,105.5619,105.4341,105.4566,30400.0
2015-05-01 11:40:00,140.18,140.31,140.12,140.17,54600.0,105.4566,105.5544,105.4115,105.4491,54600.0
2015-05-01 11:50:00,140.16,140.28,140.12,140.25,57900.0,105.4416,105.5319,105.4115,105.5093,57900.0
2015-05-01 12:00:00,140.24,140.33,140.11,140.14,33800.0,105.5018,105.5695,105.404,105.4265,33800.0
2015-05-01 12:10:00,140.14,140.35,140.11,140.35,21300.0,105.4265,105.5845,105.404,105.5845,21300.0
2015-05-01 12:20:00,140.37,140.49,140.3,140.49,19600.0,105.5996,105.6898,105.5469,105.6898,19600.0
2015-05-01 12:30:00,140.5,140.65,140.5,140.58,21800.0,105.6974,105.8102,105.6974,105.7575,21800.0
2015-05-01 12:40:00,140.58,140.72,140.52,140.71,21200.0,105.7575,105.8629,105.7124,105.8553,21200.0
2015-05-01 12:50:00,140.72,140.76,140.65,140.72,21700.0,105.8629,105.893,105.8102,105.8629,21700.0
2015-05-01 13:00:00,140.71,140.79,140.68,140.73,29800.0,105.8553,105.9155,105.8328,105.8704,29800.0
2015-05-01 13:10:00,140.73,140.94,140.66,140.94,28600.0,105.8704,106.0284,105.8177,106.0284,28600.0
2015-05-01 13:20:00,140.94,140.98,140.81,140.88,23900.0,106.0284,106.0585,105.9306,105.9832,23900.0
2015-05-01 13:30:00,140.9,141.17,140.86,141.15,39000.0,105.9983,106.2014,105.9682,106.1864,39000.0
2015-05-01 13:40:00,141.15,141.27,141.01,141.26,32100.0,106.1864,106.2766,106.081,106.2691,32100.0
2015-05-01 13:50:00,141.26,141.45,141.24,141.33,28400.0,106.2691,106.412,106.2541,106.3218,28400.0
2015-05-01 14:00:00,141.33,141.49,141.26,141.47,29700.0,106.3218,106.4421,106.2691,106.4271,29700.0
2015-05-01 14:10:00,141.48,141.69,141.32,141.38,36100.0,106.4346,106.5926,106.3142,106.3594,36100.0
2015-05-01 14:20:00,141.38,141.38,141.0,141.28,53000.0,106.3594,106.3594,106.0735,106.2841,53000.0
2015-05-01 14:30:00,141.28,141.31,141.03,141.03,27300.0,106.2841,106.3067,106.0961,106.0961,27300.0
2015-05-01 14:40:00,141.05,141.09,140.99,141.02,43700.0,106.1111,106.1412,106.066,106.0886,43700.0
2015-05-01 14:50:00,141.03,141.15,140.84,141.13,32500.0,106.0961,106.1864,105.9531,106.1713,32500.0
2015-05-01 15:00:00,141.15,141.15,141.01,141.14,44200.0,106.1864,106.1864,106.081,106.1788,44200.0
2015-05-01 15:10:00,141.15,141.41,141.12,141.41,80700.0,106.1864,106.3819,106.1638,106.3819,80700.0
2015-05-01 15:20:00,141.41,141.45,141.25,141.31,69400.0,106.3819,106.412,106.2616,106.3067,69400.0
2015-05-01 15:30:00,141.31,141.32,141.17,141.19,103400.0,106.3067,106.3142,106.2014,106.2164,103400.0
2015-05-01 15:40:00,141.19,141.35,141.07,141.11,112900.0,106.2164,106.3368,106.1262,106.1563,112900.0
2015-05-01 15:50:00,141.11,141.15,141.04,141.1,197800.0,106.1563,106.1864,106.1036,106.1487,197800.0
2015-05-04 09:30:00,141.06,141.93,141.06,141.86,83200.0,106.1186,106.7731,106.1186,106.7205,83200.0
2015-05-04 09:40:00,141.94,142.27,141.73,141.84,36200.0,106.7807,107.0289,106.6227,106.7054,36200.0
2015-05-04 09:50:00,141.91,142.13,141.7,141.99,61400.0,106.7581,106.9236,106.6001,106.8183,61400.0
2015-05-04 10:00:00,141.95,142.22,141.73,141.75,75600.0,106.7882,106.9913,106.6227,106.6377,75600.0
2015-05-04 10:10:00,141.77,141.79,141.47,141.63,41100.0,106.6528,106.6678,106.4271,106.5475,41100.0
2015-05-04 10:20:00,141.62,141.65,141.34,141.44,75900.0,106.5399,106.5625,106.3293,106.4045,75900.0
2015-05-04 10:30:00,141.42,141.82,141.42,141.53,26400.0,106.3895,106.6904,106.3895,106.4722,26400.0
2015-05-04 10:40:00,141.53,141.59,141.35,141.37,30400.0,106.4722,106.5174,106.3368,106.3519,30400.0
2015-05-04 10:50:00,141.39,141.39,141.06,141.14,21100.0,106.3669,106.3669,106.1186,106.1788,21100.0
2015-05-04 11:00:00,141.16,141.43,140.94,141.39,52600.0,106.1939,106.397,106.0284,106.3669,52600.0
2015-05-04 11:10:00,141.37,141.39,141.0,141.01,16100.0,106.3519,106.3669,106.0735,106.081,16100.0
2015-05-04 11:20:00,141.02,141.31,141.0,141.11,25800.0,106.0886,106.3067,106.0735,106.1563,25800.0
2015-05-04 11:30:00,141.12,141.12,140.95,140.97,21800.0,106.1638,106.1638,106.0359,106.0509,21800.0
2015-05-04 11:40:00,140.95,140.98,140.83,140.86,32300.0,106.0359,106.0585,105.9456,105.9682,32300.0
2015-05-04 11:50:00,140.88,141.01,140.76,141.0,23600.0,105.9832,106.081,105.893,106.0735,23600.0
2015-05-04 12:00:00,140.99,141.18,140.96,141.01,26600.0,106.066,106.2089,106.0434,106.081,26600.0
2015-05-04 12:10:00,141.01,141.14,140.92,141.0,19000.0,106.081,106.1788,106.0133,106.0735,19000.0
2015-05-04 12:20:00,140.96,141.05,140.84,141.03,19800.0,106.0434,106.1111,105.9531,106.0961,19800.0
2015-05-04 12:30:00,141.08,141.15,140.88,140.97,19900.0,106.1337,106.1864,105.9832,106.0509,19900.0
2015-05-04 12:40:00,140.95,141.09,140.84,141.07,35400.0,106.0359,106.1412,105.9531,106.1262,35400.0
2015-05-04 12:50:00,141.05,141.14,140.95,141.01,14700.0,106.1111,106.1788,106.0359,106.081,14700.0
2015-05-04 13:00:00,141.02,141.23,141.02,141.2,18300.0,106.0886,106.2465,106.0886,106.224,18300.0
2015-05-04 13:10:00,141.23,141.35,141.09,141.17,16100.0,106.2465,106.3368,106.1412,106.2014,16100.0
2015-05-04 13:20:00,141.17,141.21,141.03,141.18,23400.0,106.2014,106.2315,106.0961,106.2089,23400.0
2015-05-04 13:30:00,141.14,141.23,141.1,141.21,23300.0,106.1788,106.2465,106.1487,106.2315,23300.0
2015-05-04 13:40:00,141.22,141.45,141.22,141.43,22700.0,106.239,106.412,106.239,106.397,22700.0
2015-05-04 13:50:00,141.43,141.57,141.42,141.57,24500.0,106.397,106.5023,106.3895,106.5023,24500.0
2015-05-04 14:00:00,141.58,141.72,141.58,141.68,26700.0,106.5098,106.6152,106.5098,106.5851,26700.0
2015-05-04 14:10:00,141.69,141.87,141.65,141.85,29800.0,106.5926,106.728,106.5625,106.713,29800.0
2015-05-04 14:20:00,141.85,141.93,141.75,141.92,29800.0,106.713,106.7731,106.6377,106.7656,29800.0
2015-05-04 14:30:00,141.92,141.97,141.73,141.73,37800.0,106.7656,106.8032,106.6227,106.6227,37800.0
2015-05-04 14:40:00,141.72,141.75,141.49,141.56,36100.0,106.6152,106.6377,106.4421,106.4948,36100.0
2015-05-04 14:50:00,141.56,141.56,141.31,141.47,40100.0,106.4948,106.4948,106.3067,106.4271,40100.0
2015-05-04 15:00:00,141.47,141.61,141.35,141.53,39500.0,106.4271,106.5324,106.3368,106.4722,39500.0
2015-05-04 15:10:00,141.52,141.68,141.46,141.63,40500.0,106.4647,106.5851,106.4196,106.5475,40500.0
2015-05-04 15:20:00,141.62,141.68,141.5,141.5,39700.0,106.5399,106.5851,106.4497,106.4497,39700.0
2015-05-04 15:30:00,141.5,141.56,141.4,141.51,66900.0,106.4497,106.4948,106.3744,106.4572,66900.0
2015-05-04 15:40:00,141.5,141.5,141.15,141.2,67300.0,106.4497,106.4497,106.1864,106.224,67300.0
2015-05-04 15:50:00,141.22,141.25,140.95,141.09,199500.0,106.239,106.2616,106.0359,106.1412,199500.0
2015-05-05 09:30:00,140.83,141.66,140.3,141.43,68400.0,105.9456,106.57,105.5469,106.397,68400.0
2015-05-05 09:40:00,141.4,141.84,141.3,141.45,32500.0,106.3744,106.7054,106.2992,106.412,32500.0
2015-05-05 09:50:00,141.43,141.45,140.88,141.06,36500.0,106.397,106.412,105.9832,106.1186,36500.0
2015-05-05 10:00:00,141.03,141.21,140.79,140.99,70500.0,106.0961,106.2315,105.9155,106.066,70500.0
2015-05-05 10:10:00,140.99,141.11,140.78,140.95,35000.0,106.066,106.1563,105.908,106.0359,35000.0
2015-05-05 10:20:00,140.92,141.31,140.87,141.15,27700.0,106.0133,106.3067,105.9757,106.1864,27700.0
2015-05-05 10:30:00,141.14,141.22,140.88,141.03,25800.0,106.1788,106.239,105.9832,106.0961,25800.0
2015-05-05 10:40:00,141.02,141.42,140.9,141.37,37200.0,106.0886,106.3895,105.9983,106.3519,37200.0
2015-05-05 10:50:00,141.4,141.54,141.23,141.25,29500.0,106.3744,106.4797,106.2465,106.2616,29500.0
2015-05-05 11:00:00,141.17,141.17,140.82,140.89,17700.0,106.2014,106.2014,105.9381,105.9908,17700.0
2015-05-05 11:10:00,140.87,141.12,140.8,140.82,22400.0,105.9757,106.1638,105.923,105.9381,22400.0
2015-05-05 11:20:00,140.82,140.82,140.6,140.61,22800.0,105.9381,105.9381,105.7726,105.7801,22800.0
2015-05-05 11:30:00,140.61,140.68,140.48,140.53,24800.0,105.7801,105.8328,105.6823,105.7199,24800.0
2015-05-05 11:40:00,140.54,140.66,140.52,140.66,25300.0,105.7275,105.8177,105.7124,105.8177,25300.0
2015-05-05 11:50:00,140.66,140.75,140.44,140.47,69200.0,105.8177,105.8854,105.6522,105.6748,69200.0
2015-05-05 12:00:00,140.48,140.57,140.38,140.42,108600.0,105.6823,105.75,105.6071,105.6372,108600.0
2015-05-05 12:10:00,140.42,140.49,140.37,140.44,29800.0,105.6372,105.6898,105.5996,105.6522,29800.0
2015-05-05 12:20:00,140.44,140.49,140.38,140.45,56500.0,105.6522,105.6898,105.6071,105.6597,56500.0
2015-05-05 12:30:00,140.46,140.47,140.26,140.26,23300.0,105.6673,105.6748,105.5168,105.5168,23300.0
2015-05-05 12:40:00,140.28,140.34,140.11,140.15,44100.0,105.5319,105.577,105.404,105.4341,44100.0
2015-05-05 12:50:00,140.14,140.15,139.94,139.98,37100.0,105.4265,105.4341,105.2761,105.3062,37100.0
2015-05-05 13:00:00,139.97,139.99,139.81,139.81,27000.0,105.2986,105.3137,105.1783,105.1783,27000.0
2015-05-05 13:10:00,139.83,139.84,139.6,139.62,19100.0,105.1933,105.2008,105.0203,105.0353,19100.0
2015-05-05 13:20:00,139.58,139.92,139.52,139.88,33800.0,105.0052,105.261,104.9601,105.2309,33800.0
2015-05-05 13:30:00,139.86,140.06,139.8,140.05,57500.0,105.2159,105.3663,105.1708,105.3588,57500.0
2015-05-05 13:40:00,140.05,140.08,139.89,139.9,34100.0,105.3588,105.3814,105.2385,105.246,34100.0
2015-05-05 13:50:00,139.93,139.95,139.78,139.87,20600.0,105.2686,105.2836,105.1557,105.2234,20600.0
2015-05-05 14:00:00,139.83,139.89,139.73,139.86,27600.0,105.1933,105.2385,105.1181,105.2159,27600.0
2015-05-05 14:10:00,139.87,139.94,139.8,139.88,39500.0,105.2234,105.2761,105.1708,105.2309,39500.0
2015-05-05 14:20:00,139.84,139.91,139.64,139.64,78500.0,105.2008,105.2535,105.0504,105.0504,78500.0
2015-05-05 14:30:00,139.67,139.74,139.58,139.58,82400.0,105.073,105.1256,105.0052,105.0052,82400.0
2015-05-05 14:40:00,139.59,139.6,139.4,139.47,51500.0,105.0128,105.0203,104.8698,104.9225,51500.0
2015-05-05 14:50:00,139.49,139.49,139.22,139.31,47900.0,104.9375,104.9375,104.7344,104.8021,47900.0
2015-05-05 15:00:00,139.28,139.41,139.26,139.26,45800.0,104.7796,104.8774,104.7645,104.7645,45800.0
2015-05-05 15:10:00,139.26,139.48,139.24,139.31,37700.0,104.7645,104.93,104.7495,104.8021,37700.0
2015-05-05 15:20:00,139.31,139.5,139.26,139.43,95800.0,104.8021,104.9451,104.7645,104.8924,95800.0
2015-05-05 15:30:00,139.43,139.47,139.28,139.43,188400.0,104.8924,104.9225,104.7796,104.8924,188400.0
2015-05-05 15:40:00,139.44,139.44,139.25,139.28,61700.0,104.8999,104.8999,104.757,104.7796,61700.0
2015-05-05 15:50:00,139.27,139.4,139.24,139.26,109300.0,104.772,104.8698,104.7495,104.7645,109300.0
2015-05-06 09:30:00,140.01,140.17,139.33,139.7,55800.0,105.3287,105.4491,104.8172,105.0955,55800.0
2015-05-06 09:40:00,139.64,139.79,138.93,139.75,35400.0,105.0504,105.1632,104.5163,105.1331,35400.0
2015-05-06 09:50:00,139.75,139.87,138.89,139.38,33200.0,105.1331,105.2234,104.4862,104.8548,33200.0
2015-05-06 10:00:00,139.38,139.67,139.16,139.16,19100.0,104.8548,105.073,104.6893,104.6893,19100.0
2015-05-06 10:10:00,139.12,139.4,138.91,139.31,21800.0,104.6592,104.8698,104.5012,104.8021,21800.0
2015-05-06 10:20:00,139.37,139.47,139.1,139.34,21100.0,104.8473,104.9225,104.6441,104.8247,21100.0
2015-05-06 10:30:00,139.37,139.56,139.27,139.52,18000.0,104.8473,104.9902,104.772,104.9601,18000.0
2015-05-06 10:40:00,139.58,140.23,139.58,140.16,26200.0,105.0052,105.4942,105.0052,105.4416,26200.0
2015-05-06 10:50:00,140.19,140.38,140.04,140.12,26200.0,105.4641,105.6071,105.3513,105.4115,26200.0
2015-05-06 11:00:00,140.12,140.12,139.62,139.62,16600.0,105.4115,105.4115,105.0353,105.0353,16600.0
2015-05-06 11:10:00,139.62,139.62,139.41,139.47,16500.0,105.0353,105.0353,104.8774,104.9225,16500.0
2015-05-06 11:20:00,139.5,139.5,139.29,139.42,19300.0,104.9451,104.9451,104.7871,104.8849,19300.0
2015-05-06 11:30:00,139.44,139.57,139.34,139.53,23700.0,104.8999,104.9977,104.8247,104.9676,23700.0
2015-05-06 11:40:00,139.57,139.88,139.54,139.8,26000.0,104.9977,105.2309,104.9752,105.1708,26000.0
2015-05-06 11:50:00,139.8,139.84,139.67,139.77,13400.0,105.1708,105.2008,105.073,105.1482,13400.0
2015-05-06 12:00:00,139.73,139.79,139.6,139.67,23400.0,105.1181,105.1632,105.0203,105.073,23400.0
2015-05-06 12:10:00,139.69,139.77,139.68,139.75,11000.0,105.088,105.1482,105.0805,105.1331,11000.0
2015-05-06 12:20:00,139.77,139.94,139.76,139.85,8600.0,105.1482,105.2761,105.1407,105.2084,8600.0
2015-05-06 12:30:00,139.79,139.93,139.71,139.9,7300.0,105.1632,105.2686,105.103,105.246,7300.0
2015-05-06 12:40:00,139.91,139.99,139.8,139.91,12600.0,105.2535,105.3137,105.1708,105.2535,12600.0
2015-05-06 12:50:00,139.92,139.92,139.72,139.72,10900.0,105.261,105.261,105.1106,105.1106,10900.0
2015-05-06 13:00:00,139.66,139.7,139.54,139.6,11600.0,105.0654,105.0955,104.9752,105.0203,11600.0
2015-05-06 13:10:00,139.62,139.74,139.6,139.74,9100.0,105.0353,105.1256,105.0203,105.1256,9100.0
2015-05-06 13:20:00,139.75,139.87,139.69,139.73,17700.0,105.1331,105.2234,105.088,105.1181,17700.0
2015-05-06 13:30:00,139.73,139.73,139.41,139.51,16000.0,105.1181,105.1181,104.8774,104.9526,16000.0
2015-05-06 13:40:00,139.5,139.58,139.18,139.35,19000.0,104.9451,105.0052,104.7043,104.8322,19000.0
2015-05-06 13:50:00,139.34,139.42,139.26,139.3,11000.0,104.8247,104.8849,104.7645,104.7946,11000.0
2015-05-06 14:00:00,139.3,139.43,139.23,139.29,19400.0,104.7946,104.8924,104.7419,104.7871,19400.0
2015-05-06 14:10:00,139.29,139.35,139.15,139.34,18800.0,104.7871,104.8322,104.6818,104.8247,18800.0
2015-05-06 14:20:00,139.33,139.34,139.09,139.24,17300.0,104.8172,104.8247,104.6366,104.7495,17300.0
2015-05-06 14:30:00,139.24,139.24,138.88,138.93,33300.0,104.7495,104.7495,104.4786,104.5163,33300.0
2015-05-06 14:40:00,138.94,138.94,138.72,138.77,30600.0,104.5238,104.5238,104.3583,104.3959,30600.0
2015-05-06 14:50:00,138.82,139.09,138.81,139.08,24200.0,104.4335,104.6366,104.426,104.6291,24200.0
2015-05-06 15:00:00,139.05,139.16,138.95,139.01,32400.0,104.6065,104.6893,104.5313,104.5764,32400.0
2015-05-06 15:10:00,139.03,139.04,138.75,138.8,27100.0,104.5915,104.599,104.3808,104.4185,27100.0
2015-05-06 15:20:00,138.8,139.06,138.8,139.04,96900.0,104.4185,104.6141,104.4185,104.599,96900.0
2015-05-06 15:30:00,139.05,139.16,138.92,139.03,99500.0,104.6065,104.6893,104.5087,104.5915,99500.0
2015-05-06 15:40:00,139.03,139.1,138.9,139.05,126200.0,104.5915,104.6441,104.4937,104.6065,126200.0
2015-05-06 15:50:00,139.05,139.34,138.92,139.34,149100.0,104.6065,104.8247,104.5087,104.8247,149100.0
2015-05-07 09:30:00,138.92,139.18,138.44,138.66,28400.0,104.5087,104.7043,104.1476,104.3131,28400.0
2015-05-07 09:40:00,138.66,139.0,138.39,138.95,24600.0,104.3131,104.5689,104.11,104.5313,24600.0
2015-05-07 09:50:00,138.91,139.06,138.75,138.86,14400.0,104.5012,104.6141,104.3808,104.4636,14400.0
2015-05-07 10:00:00,138.78,139.34,138.74,139.17,20300.0,104.4034,104.8247,104.3733,104.6968,20300.0
2015-05-07 10:10:00,139.21,139.28,139.0,139.11,16300.0,104.7269,104.7796,104.5689,104.6517,16300.0
2015-05-07 10:20:00,139.11,139.15,138.91,138.94,16200.0,104.6517,104.6818,104.5012,104.5238,16200.0
2015-05-07 10:30:00,138.97,139.07,138.87,139.07,19000.0,104.5463,104.6216,104.4711,104.6216,19000.0
2015-05-07 10:40:00,139.1,139.44,139.1,139.26,24400.0,104.6441,104.8999,104.6441,104.7645,24400.0
2015-05-07 10:50:00,139.23,139.53,139.18,139.49,18700.0,104.7419,104.9676,104.7043,104.9375,18700.0
2015-05-07 11:00:00,139.49,139.66,139.38,139.51,17500.0,104.9375,105.0654,104.8548,104.9526,17500.0
2015-05-07 11:10:00,139.5,139.8,139.49,139.79,18100.0,104.9451,105.1708,104.9375,105.1632,18100.0
2015-05-07 11:20:00,139.79,140.06,139.72,139.93,15600.0,105.1632,105.3663,105.1106,105.2686,15600.0
2015-05-07 11:30:00,139.89,139.92,139.68,139.7,14600.0,105.2385,105.261,105.0805,105.0955,14600.0
2015-05-07 11:40:00,139.7,139.88,139.67,139.74,16800.0,105.0955,105.2309,105.073,105.1256,16800.0
2015-05-07 11:50:00,139.74,139.74,139.52,139.52,10400.0,105.1256,105.1256,104.9601,104.9601,10400.0
2015-05-07 12:00:00,139.54,139.77,139.54,139.65,18000.0,104.9752,105.1482,104.9752,105.0579,18000.0
2015-05-07 12:10:00,139.63,140.06,139.55,140.06,11800.0,105.0429,105.3663,104.9827,105.3663,11800.0
2015-05-07 12:20:00,140.06,140.1,139.91,139.91,11900.0,105.3663,105.3964,105.2535,105.2535,11900.0
2015-05-07 12:30:00,139.89,140.0,139.81,139.94,20600.0,105.2385,105.3212,105.1783,105.2761,20600.0
2015-05-07 12:40:00,139.9,140.03,139.83,139.88,9900.0,105.246,105.3438,105.1933,105.2309,9900.0
2015-05-07 12:50:00,139.89,139.98,139.82,139.92,7400.0,105.2385,105.3062,105.1858,105.261,7400.0
2015-05-07 13:00:00,139.96,140.05,139.87,139.92,9500.0,105.2911,105.3588,105.2234,105.261,9500.0
2015-05-07 13:10:00,139.94,139.97,139.73,139.85,9900.0,105.2761,105.2986,105.1181,105.2084,9900.0
2015-05-07 13:20:00,139.83,139.88,139.66,139.8,15300.0,105.1933,105.2309,105.0654,105.1708,15300.0
2015-05-07 13:30:00,139.78,139.9,139.77,139.84,16400.0,105.1557,105.246,105.1482,105.2008,16400.0
2015-05-07 13:40:00,139.82,139.91,139.82,139.89,10700.0,105.1858,105.2535,105.1858,105.2385,10700.0
2015-05-07 13:50:00,139.9,140.07,139.78,139.9,16800.0,105.246,105.3739,105.1557,105.246,16800.0
2015-05-07 14:00:00,139.93,140.03,139.86,140.01,16000.0,105.2686,105.3438,105.2159,105.3287,16000.0
2015-05-07 14:10:00,140.01,140.12,139.96,140.03,15300.0,105.3287,105.4115,105.2911,105.3438,15300.0
2015-05-07 14:20:00,140.02,140.14,139.94,140.08,15500.0,105.3363,105.4265,105.2761,105.3814,15500.0
2015-05-07 14:30:00,140.09,140.16,140.01,140.06,19400.0,105.3889,105.4416,105.3287,105.3663,19400.0
2015-05-07 14:40:00,140.05,140.11,139.95,139.97,17800.0,105.3588,105.404,105.2836,105.2986,17800.0
2015-05-07 14:50:00,139.97,140.17,139.97,140.17,17700.0,105.2986,105.4491,105.2986,105.4491,17700.0
2015-05-07 15:00:00,140.16,140.25,140.12,140.17,24700.0,105.4416,105.5093,105.4115,105.4491,24700.0
2015-05-07 15:10:00,140.17,140.24,139.99,140.03,28000.0,105.4491,105.5018,105.3137,105.3438,28000.0
2015-05-07 15:20:00,139.99,140.05,139.91,139.96,19800.0,105.3137,105.3588,105.2535,105.2911,19800.0
2015-05-07 15:30:00,139.95,139.99,139.9,139.94,29100.0,105.2836,105.3137,105.246,105.2761,29100.0
2015-05-07 15:40:00,139.93,139.95,139.7,139.79,45500.0,105.2686,105.2836,105.0955,105.1632,45500.0
2015-05-07 15:50:00,139.8,139.95,139.75,139.88,55200.0,105.1708,105.2836,105.1331,105.2309,55200.0
2015-05-08 09:30:00,140.91,141.5,140.59,140.7,44000.0,106.0058,106.4497,105.7651,105.8478,44000.0
2015-05-08 09:40:00,140.52,141.1,140.32,140.45,16800.0,105.7124,106.1487,105.5619,105.6597,16800.0
2015-05-08 09:50:00,140.46,141.37,140.46,141.16,36100.0,105.6673,106.3519,105.6673,106.1939,36100.0
2015-05-08 10:00:00,141.17,141.26,140.95,141.14,20200.0,106.2014,106.2691,106.0359,106.1788,20200.0
2015-05-08 10:10:00,141.12,141.12,140.65,140.75,17500.0,106.1638,106.1638,105.8102,105.8854,17500.0
2015-05-08 10:20:00,140.79,140.93,140.69,140.8,25600.0,105.9155,106.0208,105.8403,105.923,25600.0
2015-05-08 10:30:00,140.75,140.79,140.2,140.28,24000.0,105.8854,105.9155,105.4717,105.5319,24000.0
2015-05-08 10:40:00,140.28,140.54,140.25,140.44,22100.0,105.5319,105.7275,105.5093,105.6522,22100.0
2015-05-08 10:50:00,140.48,140.66,140.45,140.51,17400.0,105.6823,105.8177,105.6597,105.7049,17400.0
2015-05-08 11:00:00,140.51,140.71,140.51,140.7,15000.0,105.7049,105.8553,105.7049,105.8478,15000.0
2015-05-08 11:10:00,140.71,140.9,140.7,140.89,11600.0,105.8553,105.9983,105.8478,105.9908,11600.0
2015-05-08 11:20:00,140.88,140.98,140.78,140.87,16400.0,105.9832,106.0585,105.908,105.9757,16400.0
2015-05-08 11:30:00,140.9,141.02,140.89,140.91,10800.0,105.9983,106.0886,105.9908,106.0058,10800.0
2015-05-08 11:40:00,140.9,141.01,140.85,140.92,12900.0,105.9983,106.081,105.9607,106.0133,12900.0
2015-05-08 11:50:00,140.91,141.07,140.87,140.97,13600.0,106.0058,106.1262,105.9757,106.0509,13600.0
2015-05-08 12:00:00,140.97,141.14,140.95,140.97,32200.0,106.0509,106.1788,106.0359,106.0509,32200.0
2015-05-08 12:10:00,140.95,141.11,140.94,140.95,10300.0,106.0359,106.1563,106.0284,106.0359,10300.0
2015-05-08 12:20:00,140.97,141.0,140.74,140.74,25300.0,106.0509,106.0735,105.8779,105.8779,25300.0
2015-05-08 12:30:00,140.77,140.82,140.67,140.76,12400.0,105.9005,105.9381,105.8252,105.893,12400.0
2015-05-08 12:40:00,140.76,140.85,140.62,140.62,11000.0,105.893,105.9607,105.7876,105.7876,11000.0
2015-05-08 12:50:00,140.66,140.81,140.66,140.81,10700.0,105.8177,105.9306,105.8177,105.9306,10700.0
2015-05-08 13:00:00,140.81,140.85,140.78,140.8,24400.0,105.9306,105.9607,105.908,105.923,24400.0
2015-05-08 13:10:00,140.81,141.0,140.8,141.0,13900.0,105.9306,106.0735,105.923,106.0735,13900.0
2015-05-08 13:20:00,141.0,141.0,140.86,140.91,14300.0,106.0735,106.0735,105.9682,106.0058,14300.0
2015-05-08 13:30:00,140.9,140.97,140.83,140.94,16200.0,105.9983,106.0509,105.9456,106.0284,16200.0
2015-05-08 13:40:00,140.96,141.0,140.85,140.9,13200.0,106.0434,106.0735,105.9607,105.9983,13200.0
2015-05-08 13:50:00,140.93,140.95,140.85,140.87,12600.0,106.0208,106.0359,105.9607,105.9757,12600.0
2015-05-08 14:00:00,140.86,140.9,140.7,140.73,15500.0,105.9682,105.9983,105.8478,105.8704,15500.0
2015-05-08 14:10:00,140.77,140.77,140.54,140.56,24700.0,105.9005,105.9005,105.7275,105.7425,24700.0
2015-05-08 14:20:00,140.57,140.6,140.38,140.38,18000.0,105.75,105.7726,105.6071,105.6071,18000.0
2015-05-08 14:30:00,140.41,140.41,140.35,140.38,23100.0,105.6297,105.6297,105.5845,105.6071,23100.0
2015-05-08 14:40:00,140.38,140.4,140.25,140.25,25400.0,105.6071,105.6221,105.5093,105.5093,25400.0
2015-05-08 14:50:00,140.25,140.31,140.15,140.29,27300.0,105.5093,105.5544,105.4341,105.5394,27300.0
2015-05-08 15:00:00,140.28,140.43,140.24,140.41,36700.0,105.5319,105.6447,105.5018,105.6297,36700.0
2015-05-08 15:10:00,140.41,140.48,140.35,140.35,30100.0,105.6297,105.6823,105.5845,105.5845,30100.0
2015-05-08 15:20:00,140.35,140.45,140.34,140.37,28500.0,105.5845,105.6597,105.577,105.5996,28500.0
2015-05-08 15:30:00,140.37,140.57,140.36,140.47,27900.0,105.5996,105.75,105.592,105.6748,27900.0
2015-05-08 15:40:00,140.45,140.69,140.45,140.68,45400.0,105.6597,105.8403,105.6597,105.8328,45400.0
2015-05-08 15:50:00,140.66,140.77,140.62,140.64,87400.0,105.8177,105.9005,105.7876,105.8027,87400.0
2015-05-11 09:30:00,140.75,141.77,140.47,141.19,43000.0,105.8854,106.6528,105.6748,106.2164,43000.0
2015-05-11 09:40:00,141.21,141.82,141.1,141.7,47500.0,106.2315,106.6904,106.1487,106.6001,47500.0
2015-05-11 09:50:00,141.69,141.7,141.22,141.42,26700.0,106.5926,106.6001,106.239,106.3895,26700.0
2015-05-11 10:00:00,141.44,141.47,141.12,141.44,30700.0,106.4045,106.4271,106.1638,106.4045,30700.0
2015-05-11 10:10:00,141.43,141.47,141.3,141.37,13400.0,106.397,106.4271,106.2992,106.3519,13400.0
2015-05-11 10:20:00,141.32,141.45,141.23,141.23,17100.0,106.3142,106.412,106.2465,106.2465,17100.0
2015-05-11 10:30:00,141.21,141.31,141.14,141.2,16700.0,106.2315,106.3067,106.1788,106.224,16700.0
2015-05-11 10:40:00,141.21,141.58,141.17,141.53,12600.0,106.2315,106.5098,106.2014,106.4722,12600.0
2015-05-11 10:50:00,141.53,141.75,141.51,141.7,29600.0,106.4722,106.6377,106.4572,106.6001,29600.0
2015-05-11 11:00:00,141.68,141.74,141.6,141.74,13700.0,106.5851,106.6302,106.5249,106.6302,13700.0
2015-05-11 11:10:00,141.74,141.99,141.72,141.92,20500.0,106.6302,106.8183,106.6152,106.7656,20500.0
2015-05-11 11:20:00,141.95,142.0,141.79,141.91,12700.0,106.7882,106.8258,106.6678,106.7581,12700.0
2015-05-11 11:30:00,141.9,141.98,141.86,141.92,29200.0,106.7506,106.8108,106.7205,106.7656,29200.0
2015-05-11 11:40:00,141.89,141.99,141.76,141.97,37200.0,106.743,106.8183,106.6453,106.8032,37200.0
2015-05-11 11:50:00,141.97,142.14,141.93,142.14,37400.0,106.8032,106.9311,106.7731,106.9311,37400.0
2015-05-11 12:00:00,142.14,142.14,141.62,141.69,26000.0,106.9311,106.9311,106.5399,106.5926,26000.0
2015-05-11 12:10:00,141.69,141.83,141.64,141.75,11400.0,106.5926,106.6979,106.555,106.6377,11400.0
2015-05-11 12:20:00,141.7,141.91,141.68,141.91,5500.0,106.6001,106.7581,106.5851,106.7581,5500.0
2015-05-11 12:30:00,141.89,141.92,141.74,141.9,9900.0,106.743,106.7656,106.6302,106.7506,9900.0
2015-05-11 12:40:00,141.93,141.93,141.82,141.82,5400.0,106.7731,106.7731,106.6904,106.6904,5400.0
2015-05-11 12:50:00,141.83,141.91,141.78,141.84,14100.0,106.6979,106.7581,106.6603,106.7054,14100.0
2015-05-11 13:00:00,141.83,141.97,141.79,141.9,9500.0,106.6979,106.8032,106.6678,106.7506,9500.0
2015-05-11 13:10:00,141.92,142.04,141.9,141.91,27400.0,106.7656,106.8559,106.7506,106.7581,27400.0
2015-05-11 13:20:00,141.88,141.96,141.77,141.92,14900.0,106.7355,106.7957,106.6528,106.7656,14900.0
2015-05-11 13:30:00,141.89,141.9,141.76,141.84,11300.0,106.743,106.7506,106.6453,106.7054,11300.0
2015-05-11 13:40:00,141.83,141.87,141.72,141.73,21000.0,106.6979,106.728,106.6152,106.6227,21000.0
2015-05-11 13:50:00,141.7,141.86,141.7,141.75,18900.0,106.6001,106.7205,106.6001,106.6377,18900.0
2015-05-11 14:00:00,141.73,142.08,141.73,142.02,41000.0,106.6227,106.886,106.6227,106.8408,41000.0
2015-05-11 14:10:00,142.03,142.14,142.0,142.1,22600.0,106.8484,106.9311,106.8258,106.901,22600.0
2015-05-11 14:20:00,142.1,142.2,142.09,142.18,14600.0,106.901,106.9763,106.8935,106.9612,14600.0
2015-05-11 14:30:00,142.16,142.27,142.06,142.09,18600.0,106.9462,107.0289,106.8709,106.8935,18600.0
2015-05-11 14:40:00,142.09,142.21,142.09,142.12,19900.0,106.8935,106.9838,106.8935,106.9161,19900.0
2015-05-11 14:50:00,142.11,142.13,141.88,141.93,23200.0,106.9086,106.9236,106.7355,106.7731,23200.0
2015-05-11 15:00:00,141.93,142.05,141.79,142.05,17600.0,106.7731,106.8634,106.6678,106.8634,17600.0
2015-05-11 15:10:00,142.1,142.27,142.05,142.27,25100.0,106.901,107.0289,106.8634,107.0289,25100.0
2015-05-11 15:20:00,142.27,142.28,142.07,142.09,31300.0,107.0289,107.0364,106.8785,106.8935,31300.0
2015-05-11 15:30:00,142.1,142.13,141.87,141.9,29300.0,106.901,106.9236,106.728,106.7506,29300.0
2015-05-11 15:40:00,141.9,142.02,141.83,141.83,30500.0,106.7506,106.8408,106.6979,106.6979,30500.0
2015-05-11 15:50:00,141.83,141.92,141.74,141.76,69700.0,106.6979,106.7656,106.6302,106.6453,69700.0
2015-05-12 09:30:00,141.31,142.1,141.01,141.5,72000.0,106.3067,106.901,106.081,106.4497,72000.0
2015-05-12 09:40:00,141.47,141.54,140.93,141.47,26000.0,106.4271,106.4797,106.0208,106.4271,26000.0
2015-05-12 09:50:00,141.41,141.47,140.79,141.11,23100.0,106.3819,106.4271,105.9155,106.1563,23100.0
2015-05-12 10:00:00,141.03,141.13,140.75,141.0,18700.0,106.0961,106.1713,105.8854,106.0735,18700.0
2015-05-12 10:10:00,140.99,141.06,140.62,140.62,18800.0,106.066,106.1186,105.7876,105.7876,18800.0
2015-05-12 10:20:00,140.65,140.87,140.62,140.76,19200.0,105.8102,105.9757,105.7876,105.893,19200.0
2015-05-12 10:30:00,140.78,141.25,140.75,141.25,39000.0,105.908,106.2616,105.8854,106.2616,39000.0
2015-05-12 10:40:00,141.28,141.59,141.22,141.35,15400.0,106.2841,106.5174,106.239,106.3368,15400.0
2015-05-12 10:50:00,141.39,141.52,141.24,141.28,13800.0,106.3669,106.4647,106.2541,106.2841,13800.0
2015-05-12 11:00:00,141.33,141.56,141.14,141.47,15000.0,106.3218,106.4948,106.1788,106.4271,15000.0
2015-05-12 11:10:00,141.45,141.51,141.08,141.2,11600.0,106.412,106.4572,106.1337,106.224,11600.0
2015-05-12 11:20:00,141.26,141.53,141.26,141.27,14200.0,106.2691,106.4722,106.2691,106.2766,14200.0
2015-05-12 11:30:00,141.32,141.4,141.22,141.24,10600.0,106.3142,106.3744,106.239,106.2541,10600.0
2015-05-12 11:40:00,141.22,141.48,141.14,141.36,13100.0,106.239,106.4346,106.1788,106.3443,13100.0
2015-05-12 11:50:00,141.37,141.43,141.15,141.19,12800.0,106.3519,106.397,106.1864,106.2164,12800.0
2015-05-12 12:00:00,141.2,141.28,140.83,140.88,35700.0,106.224,106.2841,105.9456,105.9832,35700.0
2015-05-12 12:10:00,140.85,141.01,140.82,140.89,12100.0,105.9607,106.081,105.9381,105.9908,12100.0
2015-05-12 12:20:00,140.86,141.02,140.82,140.89,14800.0,105.9682,106.0886,105.9381,105.9908,14800.0
2015-05-12 12:30:00,140.86,141.08,140.85,141.08,8300.0,105.9682,106.1337,105.9607,106.1337,8300.0
2015-05-12 12:40:00,141.08,141.08,140.96,141.03,11200.0,106.1337,106.1337,106.0434,106.0961,11200.0
2015-05-12 12:50:00,141.01,141.25,141.01,141.02,11500.0,106.081,106.2616,106.081,106.0886,11500.0
2015-05-12 13:00:00,141.01,141.19,141.01,141.17,9200.0,106.081,106.2164,106.081,106.2014,9200.0
2015-05-12 13:10:00,141.16,141.29,141.07,141.07,18000.0,106.1939,106.2917,106.1262,106.1262,18000.0
2015-05-12 13:20:00,141.07,141.23,141.06,141.1,9700.0,106.1262,106.2465,106.1186,106.1487,9700.0
2015-05-12 13:30:00,141.09,141.25,141.06,141.22,29900.0,106.1412,106.2616,106.1186,106.239,29900.0
2015-05-12 13:40:00,141.2,141.3,141.16,141.22,14700.0,106.224,106.2992,106.1939,106.239,14700.0
2015-05-12 13:50:00,141.19,141.19,141.0,141.1,11100.0,106.2164,106.2164,106.0735,106.1487,11100.0
2015-05-12 14:00:00,141.12,141.39,141.11,141.35,17700.0,106.1638,106.3669,106.1563,106.3368,17700.0
2015-05-12 14:10:00,141.36,141.37,141.17,141.34,22500.0,106.3443,106.3519,106.2014,106.3293,22500.0
2015-05-12 14:20:00,141.37,141.68,141.36,141.6,16300.0,106.3519,106.5851,106.3443,106.5249,16300.0
2015-05-12 14:30:00,141.61,141.73,141.6,141.68,14700.0,106.5324,106.6227,106.5249,106.5851,14700.0
2015-05-12 14:40:00,141.7,141.75,141.41,141.48,28500.0,106.6001,106.6377,106.3819,106.4346,28500.0
2015-05-12 14:50:00,141.53,141.53,141.13,141.22,18100.0,106.4722,106.4722,106.1713,106.239,18100.0
2015-05-12 15:00:00,141.22,141.44,141.22,141.32,26400.0,106.239,106.4045,106.239,106.3142,26400.0
2015-05-12 15:10:00,141.35,141.38,141.21,141.23,25900.0,106.3368,106.3594,106.2315,106.2465,25900.0
2015-05-12 15:20:00,141.28,141.41,141.23,141.33,23900.0,106.2841,106.3819,106.2465,106.3218,23900.0
2015-05-12 15:30:00,141.32,141.4,141.18,141.22,27200.0,106.3142,106.3744,106.2089,106.239,27200.0
2015-05-12 15:40:00,141.21,141.38,141.13,141.38,46700.0,106.2315,106.3594,106.1713,106.3594,46700.0
2015-05-12 15:50:00,141.37,141.41,141.21,141.23,60800.0,106.3519,106.3819,106.2315,106.2465,60800.0
2015-05-13 09:30:00,141.86,142.23,141.63,141.99,30800.0,106.7205,106.9988,106.5475,106.8183,30800.0
2015-05-13 09:40:00,142.07,142.31,142.0,142.29,17500.0,106.8785,107.059,106.8258,107.044,17500.0
2015-05-13 09:50:00,142.29,142.29,141.93,142.12,16500.0,107.044,107.044,106.7731,106.9161,16500.0
2015-05-13 10:00:00,142.15,142.22,141.99,142.17,14100.0,106.9386,106.9913,106.8183,106.9537,14100.0
2015-05-13 10:10:00,142.17,142.34,141.98,141.99,14500.0,106.9537,107.0816,106.8108,106.8183,14500.0
2015-05-13 10:20:00,142.04,142.25,141.99,142.23,16300.0,106.8559,107.0139,106.8183,106.9988,16300.0
2015-05-13 10:30:00,142.26,142.3,142.05,142.21,56300.0,107.0214,107.0515,106.8634,106.9838,56300.0
2015-05-13 10:40:00,142.2,142.34,141.99,142.13,15800.0,106.9763,107.0816,106.8183,106.9236,15800.0
2015-05-13 10:50:00,142.09,142.24,141.95,141.98,17800.0,106.8935,107.0064,106.7882,106.8108,17800.0
2015-05-13 11:00:00,141.95,142.04,141.87,141.99,20200.0,106.7882,106.8559,106.728,106.8183,20200.0
2015-05-13 11:10:00,142.02,142.1,141.98,142.0,13400.0,106.8408,106.901,106.8108,106.8258,13400.0
2015-05-13 11:20:00,142.01,142.24,142.0,142.15,31600.0,106.8333,107.0064,106.8258,106.9386,31600.0
2015-05-13 11:30:00,142.14,142.31,142.11,142.31,29300.0,106.9311,107.059,106.9086,107.059,29300.0
2015-05-13 11:40:00,142.3,142.48,142.3,142.4,16700.0,107.0515,107.1869,107.0515,107.1267,16700.0
2015-05-13 11:50:00,142.4,142.41,142.21,142.28,15100.0,107.1267,107.1342,106.9838,107.0364,15100.0
2015-05-13 12:00:00,142.29,142.42,142.28,142.34,14300.0,107.044,107.1418,107.0364,107.0816,14300.0
2015-05-13 12:10:00,142.35,142.45,142.35,142.43,18700.0,107.0891,107.1643,107.0891,107.1493,18700.0
2015-05-13 12:20:00,142.43,142.45,142.38,142.38,43800.0,107.1493,107.1643,107.1117,107.1117,43800.0
2015-05-13 12:30:00,142.37,142.68,142.36,142.61,21100.0,107.1041,107.3374,107.0966,107.2847,21100.0
2015-05-13 12:40:00,142.62,142.71,142.55,142.66,21000.0,107.2922,107.3599,107.2396,107.3223,21000.0
2015-05-13 12:50:00,142.69,142.77,142.6,142.69,16800.0,107.3449,107.4051,107.2772,107.3449,16800.0
2015-05-13 13:00:00,142.66,142.86,142.64,142.71,36800.0,107.3223,107.4728,107.3073,107.3599,36800.0
2015-05-13 13:10:00,142.69,142.74,142.6,142.68,8900.0,107.3449,107.3825,107.2772,107.3374,8900.0
2015-05-13 13:20:00,142.66,142.72,142.57,142.69,11700.0,107.3223,107.3675,107.2546,107.3449,11700.0
2015-05-13 13:30:00,142.72,142.74,142.58,142.6,13900.0,107.3675,107.3825,107.2621,107.2772,13900.0
2015-05-13 13:40:00,142.61,142.71,142.61,142.65,13700.0,107.2847,107.3599,107.2847,107.3148,13700.0
2015-05-13 13:50:00,142.66,142.67,142.57,142.61,22700.0,107.3223,107.3298,107.2546,107.2847,22700.0
2015-05-13 14:00:00,142.61,142.79,142.58,142.62,22800.0,107.2847,107.4201,107.2621,107.2922,22800.0
2015-05-13 14:10:00,142.62,142.7,142.56,142.59,15900.0,107.2922,107.3524,107.2471,107.2697,15900.0
2015-05-13 14:20:00,142.6,142.6,142.41,142.46,12500.0,107.2772,107.2772,107.1342,107.1719,12500.0
2015-05-13 14:30:00,142.46,142.6,142.37,142.55,21600.0,107.1719,107.2772,107.1041,107.2396,21600.0
2015-05-13 14:40:00,142.53,142.65,142.53,142.59,14200.0,107.2245,107.3148,107.2245,107.2697,14200.0
2015-05-13 14:50:00,142.59,142.59,142.4,142.4,18400.0,107.2697,107.2697,107.1267,107.1267,18400.0
2015-05-13 15:00:00,142.41,142.63,142.41,142.55,20600.0,107.1342,107.2997,107.1342,107.2396,20600.0
2015-05-13 15:10:00,142.51,142.51,142.33,142.4,36500.0,107.2095,107.2095,107.0741,107.1267,36500.0
2015-05-13 15:20:00,142.4,142.5,142.33,142.35,26900.0,107.1267,107.2019,107.0741,107.0891,26900.0
2015-05-13 15:30:00,142.35,142.4,142.28,142.31,26900.0,107.0891,107.1267,107.0364,107.059,26900.0
2015-05-13 15:40:00,142.33,142.44,142.31,142.42,49500.0,107.0741,107.1568,107.059,107.1418,49500.0
2015-05-13 15:50:00,142.4,142.45,142.28,142.32,70700.0,107.1267,107.1643,107.0364,107.0665,70700.0
2015-05-14 09:30:00,142.99,143.3,142.8,143.15,29600.0,107.5706,107.8038,107.4276,107.6909,29600.0
2015-05-14 09:40:00,143.06,143.26,142.89,142.97,26300.0,107.6232,107.7737,107.4953,107.5555,26300.0
2015-05-14 09:50:00,143.02,143.09,142.84,142.96,13900.0,107.5931,107.6458,107.4577,107.548,13900.0
2015-05-14 10:00:00,143.03,143.25,142.9,143.25,18800.0,107.6007,107.7662,107.5029,107.7662,18800.0
2015-05-14 10:10:00,143.29,143.4,143.07,143.14,26300.0,107.7963,107.879,107.6308,107.6834,26300.0
2015-05-14 10:20:00,143.23,143.28,143.05,143.16,25700.0,107.7511,107.7887,107.6157,107.6985,25700.0
2015-05-14 10:30:00,143.16,143.16,142.84,142.91,31900.0,107.6985,107.6985,107.4577,107.5104,31900.0
2015-05-14 10:40:00,142.91,142.92,142.69,142.73,25300.0,107.5104,107.5179,107.3449,107.375,25300.0
2015-05-14 10:50:00,142.73,142.81,142.72,142.75,21800.0,107.375,107.4352,107.3675,107.39,21800.0
2015-05-14 11:00:00,142.75,142.79,142.62,142.62,24300.0,107.39,107.4201,107.2922,107.2922,24300.0
2015-05-14 11:10:00,142.6,142.6,142.4,142.41,17900.0,107.2772,107.2772,107.1267,107.1342,17900.0
2015-05-14 11:20:00,142.43,142.66,142.41,142.63,26100.0,107.1493,107.3223,107.1342,107.2997,26100.0
2015-05-14 11:30:00,142.64,142.72,142.49,142.68,12800.0,107.3073,107.3675,107.1944,107.3374,12800.0
2015-05-14 11:40:00,142.68,142.95,142.64,142.93,21300.0,107.3374,107.5405,107.3073,107.5254,21300.0
2015-05-14 11:50:00,142.95,143.0,142.73,142.74,13200.0,107.5405,107.5781,107.375,107.3825,13200.0
2015-05-14 12:00:00,142.72,142.85,142.68,142.72,11600.0,107.3675,107.4653,107.3374,107.3675,11600.0
2015-05-14 12:10:00,142.72,142.96,142.69,142.95,8200.0,107.3675,107.548,107.3449,107.5405,8200.0
2015-05-14 12:20:00,142.96,143.17,142.96,143.04,8500.0,107.548,107.706,107.548,107.6082,8500.0
2015-05-14 12:30:00,143.09,143.09,142.95,142.95,9000.0,107.6458,107.6458,107.5405,107.5405,9000.0
2015-05-14 12:40:00,142.96,142.97,142.8,142.8,10100.0,107.548,107.5555,107.4276,107.4276,10100.0
2015-05-14 12:50:00,142.81,143.06,142.79,143.02,10900.0,107.4352,107.6232,107.4201,107.5931,10900.0
2015-05-14 13:00:00,143.02,143.13,142.97,143.13,18600.0,107.5931,107.6759,107.5555,107.6759,18600.0
2015-05-14 13:10:00,143.13,143.25,143.01,143.07,10900.0,107.6759,107.7662,107.5856,107.6308,10900.0
2015-05-14 13:20:00,143.13,143.28,143.1,143.25,9100.0,107.6759,107.7887,107.6533,107.7662,9100.0
2015-05-14 13:30:00,143.27,143.34,143.23,143.28,33800.0,107.7812,107.8339,107.7511,107.7887,33800.0
2015-05-14 13:40:00,143.27,143.33,143.2,143.26,23000.0,107.7812,107.8264,107.7286,107.7737,23000.0
2015-05-14 13:50:00,143.24,143.24,143.07,143.15,16100.0,107.7586,107.7586,107.6308,107.6909,16100.0
2015-05-14 14:00:00,143.12,143.3,143.12,143.21,14100.0,107.6684,107.8038,107.6684,107.7361,14100.0
2015-05-14 14:10:00,143.22,143.33,143.18,143.28,23000.0,107.7436,107.8264,107.7135,107.7887,23000.0
2015-05-14 14:20:00,143.27,143.28,143.14,143.14,11200.0,107.7812,107.7887,107.6834,107.6834,11200.0
2015-05-14 14:30:00,143.15,143.21,143.14,143.18,14000.0,107.6909,107.7361,107.6834,107.7135,14000.0
2015-05-14 14:40:00,143.19,143.24,143.17,143.2,16900.0,107.721,107.7586,107.706,107.7286,16900.0
2015-05-14 14:50:00,143.2,143.26,143.19,143.26,16700.0,107.7286,107.7737,107.721,107.7737,16700.0
2015-05-14 15:00:00,143.27,143.3,143.13,143.16,16400.0,107.7812,107.8038,107.6759,107.6985,16400.0
2015-05-14 15:10:00,143.18,143.32,143.18,143.21,16200.0,107.7135,107.8188,107.7135,107.7361,16200.0
2015-05-14 15:20:00,143.23,143.29,143.2,143.23,23500.0,107.7511,107.7963,107.7286,107.7511,23500.0
2015-05-14 15:30:00,143.22,143.23,143.12,143.14,45100.0,107.7436,107.7511,107.6684,107.6834,45100.0
2015-05-14 15:40:00,143.14,143.21,143.11,143.15,35300.0,107.6834,107.7361,107.6608,107.6909,35300.0
2015-05-14 15:50:00,143.16,143.28,143.15,143.21,70600.0,107.6985,107.7887,107.6909,107.7361,70600.0
2015-05-15 09:30:00,143.14,143.21,142.54,142.54,63500.0,107.6834,107.7361,107.232,107.232,63500.0
2015-05-15 09:40:00,142.32,142.32,141.71,142.24,30800.0,107.0665,107.0665,106.6076,107.0064,30800.0
2015-05-15 09:50:00,142.31,142.33,142.01,142.18,24800.0,107.059,107.0741,106.8333,106.9612,24800.0
2015-05-15 10:00:00,142.19,142.24,141.48,141.73,19100.0,106.9687,107.0064,106.4346,106.6227,19100.0
2015-05-15 10:10:00,141.74,141.97,141.72,141.72,16000.0,106.6302,106.8032,106.6152,106.6152,16000.0
2015-05-15 10:20:00,141.7,141.82,141.67,141.69,15200.0,106.6001,106.6904,106.5775,106.5926,15200.0
2015-05-15 10:30:00,141.73,141.95,141.69,141.95,12300.0,106.6227,106.7882,106.5926,106.7882,12300.0
2015-05-15 10:40:00,142.0,142.09,141.86,142.01,7700.0,106.8258,106.8935,106.7205,106.8333,7700.0
2015-05-15 10:50:00,141.98,142.05,141.78,141.8,18700.0,106.8108,106.8634,106.6603,106.6753,18700.0
2015-05-15 11:00:00,141.79,141.98,141.74,141.88,9800.0,106.6678,106.8108,106.6302,106.7355,9800.0
2015-05-15 11:10:00,141.89,141.9,141.67,141.72,11200.0,106.743,106.7506,106.5775,106.6152,11200.0
2015-05-15 11:20:00,141.68,142.01,141.68,141.88,11300.0,106.5851,106.8333,106.5851,106.7355,11300.0
2015-05-15 11:30:00,141.81,141.92,141.72,141.74,10400.0,106.6829,106.7656,106.6152,106.6302,10400.0
2015-05-15 11:40:00,141.78,142.02,141.78,141.93,8200.0,106.6603,106.8408,106.6603,106.7731,8200.0
2015-05-15 11:50:00,141.94,141.95,141.82,141.87,8800.0,106.7807,106.7882,106.6904,106.728,8800.0
2015-05-15 12:00:00,141.92,141.95,141.83,141.86,7900.0,106.7656,106.7882,106.6979,106.7205,7900.0
2015-05-15 12:10:00,141.83,141.86,141.79,141.82,6900.0,106.6979,106.7205,106.6678,106.6904,6900.0
2015-05-15 12:20:00,141.83,141.89,141.75,141.76,6500.0,106.6979,106.743,106.6377,106.6453,6500.0
2015-05-15 12:30:00,141.79,141.87,141.79,141.83,10900.0,106.6678,106.728,106.6678,106.6979,10900.0
2015-05-15 12:40:00,141.83,141.96,141.83,141.94,8900.0,106.6979,106.7957,106.6979,106.7807,8900.0
2015-05-15 12:50:00,141.95,141.96,141.85,141.86,9400.0,106.7882,106.7957,106.713,106.7205,9400.0
2015-05-15 13:00:00,141.88,141.93,141.83,141.9,7600.0,106.7355,106.7731,106.6979,106.7506,7600.0
2015-05-15 13:10:00,141.89,141.96,141.84,141.94,6700.0,106.743,106.7957,106.7054,106.7807,6700.0
2015-05-15 13:20:00,141.95,142.01,141.94,141.99,4200.0,106.7882,106.8333,106.7807,106.8183,4200.0
2015-05-15 13:30:00,141.96,142.13,141.95,142.02,7900.0,106.7957,106.9236,106.7882,106.8408,7900.0
2015-05-15 13:40:00,142.03,142.1,141.98,142.02,8900.0,106.8484,106.901,106.8108,106.8408,8900.0
2015-05-15 13:50:00,142.06,142.12,142.0,142.0,13200.0,106.8709,106.9161,106.8258,106.8258,13200.0
2015-05-15 14:00:00,142.02,142.09,142.02,142.05,9700.0,106.8408,106.8935,106.8408,106.8634,9700.0
2015-05-15 14:10:00,142.06,142.16,142.03,142.12,3800.0,106.8709,106.9462,106.8484,106.9161,3800.0
2015-05-15 14:20:00,142.12,142.14,142.06,142.14,4500.0,106.9161,106.9311,106.8709,106.9311,4500.0
2015-05-15 14:30:00,142.14,142.27,142.07,142.23,12200.0,106.9311,107.0289,106.8785,106.9988,12200.0
2015-05-15 14:40:00,142.28,142.3,142.2,142.3,25700.0,107.0364,107.0515,106.9763,107.0515,25700.0
2015-05-15 14:50:00,142.3,142.39,142.3,142.39,7600.0,107.0515,107.1192,107.0515,107.1192,7600.0
2015-05-15 15:00:00,142.39,142.47,142.32,142.39,17600.0,107.1192,107.1794,107.0665,107.1192,17600.0
2015-05-15 15:10:00,142.4,142.46,142.31,142.39,18500.0,107.1267,107.1719,107.059,107.1192,18500.0
2015-05-15 15:20:00,142.41,142.49,142.41,142.44,16000.0,107.1342,107.1944,107.1342,107.1568,16000.0
2015-05-15 15:30:00,142.43,142.62,142.37,142.62,29100.0,107.1493,107.2922,107.1041,107.2922,29100.0
2015-05-15 15:40:00,142.61,142.77,142.55,142.59,47300.0,107.2847,107.4051,107.2396,107.2697,47300.0
2015-05-15 15:50:00,142.6,142.77,142.55,142.74,81800.0,107.2772,107.4051,107.2396,107.3825,81800.0
2015-05-18 09:30:00,142.86,143.2,142.41,142.41,31300.0,107.4728,107.7286,107.1342,107.1342,31300.0
2015-05-18 09:40:00,142.44,142.45,142.09,142.2,16700.0,107.1568,107.1643,106.8935,106.9763,16700.0
2015-05-18 09:50:00,142.22,142.49,142.09,142.4,16500.0,106.9913,107.1944,106.8935,107.1267,16500.0
2015-05-18 10:00:00,142.41,142.56,142.24,142.26,12000.0,107.1342,107.2471,107.0064,107.0214,12000.0
2015-05-18 10:10:00,142.27,142.49,142.25,142.49,13200.0,107.0289,107.1944,107.0139,107.1944,13200.0
2015-05-18 10:20:00,142.46,142.55,142.34,142.4,20000.0,107.1719,107.2396,107.0816,107.1267,20000.0
2015-05-18 10:30:00,142.42,142.43,142.26,142.3,12800.0,107.1418,107.1493,107.0214,107.0515,12800.0
2015-05-18 10:40:00,142.3,142.43,142.26,142.37,9300.0,107.0515,107.1493,107.0214,107.1041,9300.0
2015-05-18 10:50:00,142.35,142.43,142.29,142.41,13000.0,107.0891,107.1493,107.044,107.1342,13000.0
2015-05-18 11:00:00,142.44,142.56,142.4,142.56,8900.0,107.1568,107.2471,107.1267,107.2471,8900.0
2015-05-18 11:10:00,142.58,142.66,142.45,142.6,7000.0,107.2621,107.3223,107.1643,107.2772,7000.0
2015-05-18 11:20:00,142.58,142.76,142.53,142.73,32200.0,107.2621,107.3975,107.2245,107.375,32200.0
2015-05-18 11:30:00,142.72,142.99,142.72,142.94,18500.0,107.3675,107.5706,107.3675,107.533,18500.0
2015-05-18 11:40:00,143.0,143.07,142.92,143.0,14900.0,107.5781,107.6308,107.5179,107.5781,14900.0
2015-05-18 11:50:00,142.98,143.14,142.89,143.03,18200.0,107.563,107.6834,107.4953,107.6007,18200.0
2015-05-18 12:00:00,143.03,143.03,142.85,142.88,20100.0,107.6007,107.6007,107.4653,107.4878,20100.0
2015-05-18 12:10:00,142.91,142.98,142.84,142.92,11900.0,107.5104,107.563,107.4577,107.5179,11900.0
2015-05-18 12:20:00,142.94,142.94,142.79,142.89,12100.0,107.533,107.533,107.4201,107.4953,12100.0
2015-05-18 12:30:00,142.92,142.96,142.78,142.84,9200.0,107.5179,107.548,107.4126,107.4577,9200.0
2015-05-18 12:40:00,142.87,142.94,142.83,142.88,5900.0,107.4803,107.533,107.4502,107.4878,5900.0
2015-05-18 12:50:00,142.89,142.9,142.81,142.83,10600.0,107.4953,107.5029,107.4352,107.4502,10600.0
2015-05-18 13:00:00,142.85,142.93,142.83,142.87,8400.0,107.4653,107.5254,107.4502,107.4803,8400.0
2015-05-18 13:10:00,142.83,142.83,142.71,142.8,12500.0,107.4502,107.4502,107.3599,107.4276,12500.0
2015-05-18 13:20:00,142.8,142.85,142.74,142.77,6100.0,107.4276,107.4653,107.3825,107.4051,6100.0
2015-05-18 13:30:00,142.77,142.91,142.74,142.87,9300.0,107.4051,107.5104,107.3825,107.4803,9300.0
2015-05-18 13:40:00,142.85,142.91,142.75,142.89,7500.0,107.4653,107.5104,107.39,107.4953,7500.0
2015-05-18 13:50:00,142.89,142.98,142.88,142.92,7100.0,107.4953,107.563,107.4878,107.5179,7100.0
2015-05-18 14:00:00,142.95,142.97,142.9,142.92,8900.0,107.5405,107.5555,107.5029,107.5179,8900.0
2015-05-18 14:10:00,142.92,143.02,142.9,143.0,13800.0,107.5179,107.5931,107.5029,107.5781,13800.0
2015-05-18 14:20:00,142.99,143.08,142.91,142.92,15800.0,107.5706,107.6383,107.5104,107.5179,15800.0
2015-05-18 14:30:00,142.93,143.06,142.9,143.05,30100.0,107.5254,107.6232,107.5029,107.6157,30100.0
2015-05-18 14:40:00,143.04,143.08,142.96,142.99,17300.0,107.6082,107.6383,107.548,107.5706,17300.0
2015-05-18 14:50:00,143.0,143.07,142.99,143.02,16900.0,107.5781,107.6308,107.5706,107.5931,16900.0
2015-05-18 15:00:00,143.02,143.06,142.98,143.06,26200.0,107.5931,107.6232,107.563,107.6232,26200.0
2015-05-18 15:10:00,143.04,143.19,143.01,143.19,43000.0,107.6082,107.721,107.5856,107.721,43000.0
2015-05-18 15:20:00,143.19,143.28,143.14,143.17,20900.0,107.721,107.7887,107.6834,107.706,20900.0
2015-05-18 15:30:00,143.16,143.3,143.16,143.25,28100.0,107.6985,107.8038,107.6985,107.7662,28100.0
2015-05-18 15:40:00,143.26,143.32,143.22,143.32,28300.0,107.7737,107.8188,107.7436,107.8188,28300.0
2015-05-18 15:50:00,143.3,143.31,143.15,143.18,64200.0,107.8038,107.8113,107.6909,107.7135,64200.0
2015-05-19 09:30:00,142.25,142.36,140.92,141.39,48400.0,107.6078,107.691,106.6017,106.9572,48400.0
2015-05-19 09:40:00,141.33,141.63,140.83,141.19,29600.0,106.9118,107.1388,106.5336,106.8059,29600.0
2015-05-19 09:50:00,141.11,141.18,140.79,140.79,22600.0,106.7454,106.7983,106.5033,106.5033,22600.0
2015-05-19 10:00:00,140.87,140.91,140.52,140.65,40300.0,106.5638,106.5941,106.2991,106.3974,40300.0
2015-05-19 10:10:00,140.66,140.71,140.26,140.3,27300.0,106.405,106.4428,106.1024,106.1326,27300.0
2015-05-19 10:20:00,140.26,140.31,139.95,140.16,54400.0,106.1024,106.1402,105.8679,106.0267,54400.0
2015-05-19 10:30:00,140.2,140.3,140.02,140.06,32200.0,106.057,106.1326,105.9208,105.9511,32200.0
2015-05-19 10:40:00,140.03,140.16,139.84,139.88,27200.0,105.9284,106.0267,105.7847,105.8149,27200.0
2015-05-19 10:50:00,139.91,139.91,139.6,139.61,28400.0,105.8376,105.8376,105.6031,105.6107,28400.0
2015-05-19 11:00:00,139.62,139.85,139.6,139.74,28600.0,105.6182,105.7922,105.6031,105.709,28600.0
2015-05-19 11:10:00,139.78,140.14,139.62,140.14,18100.0,105.7393,106.0116,105.6182,106.0116,18100.0
2015-05-19 11:20:00,140.11,140.12,139.98,140.02,15400.0,105.9889,105.9965,105.8906,105.9208,15400.0
2015-05-19 11:30:00,140.02,140.22,140.0,140.08,30000.0,105.9208,106.0721,105.9057,105.9662,30000.0
2015-05-19 11:40:00,140.06,140.09,139.86,139.87,32600.0,105.9511,105.9738,105.7998,105.8074,32600.0
2015-05-19 11:50:00,139.87,140.08,139.85,140.02,37500.0,105.8074,105.9662,105.7922,105.9208,37500.0
2015-05-19 12:00:00,140.03,140.17,140.01,140.15,15100.0,105.9284,106.0343,105.9133,106.0192,15100.0
2015-05-19 12:10:00,140.13,140.23,140.05,140.19,26300.0,106.004,106.0797,105.9435,106.0494,26300.0
2015-05-19 12:20:00,140.19,140.27,140.11,140.23,10200.0,106.0494,106.11,105.9889,106.0797,10200.0
2015-05-19 12:30:00,140.23,140.41,140.21,140.36,15500.0,106.0797,106.2159,106.0646,106.178,15500.0
2015-05-19 12:40:00,140.33,140.34,140.23,140.33,12900.0,106.1553,106.1629,106.0797,106.1553,12900.0
2015-05-19 12:50:00,140.34,140.39,140.29,140.36,16600.0,106.1629,106.2007,106.1251,106.178,16600.0
2015-05-19 13:00:00,140.38,140.49,140.38,140.47,15000.0,106.1932,106.2764,106.1932,106.2612,15000.0
2015-05-19 13:10:00,140.49,140.57,140.42,140.42,16400.0,106.2764,106.3369,106.2234,106.2234,16400.0
2015-05-19 13:20:00,140.42,140.47,140.35,140.44,10300.0,106.2234,106.2612,106.1705,106.2386,10300.0
2015-05-19 13:30:00,140.43,140.61,140.41,140.57,10300.0,106.231,106.3672,106.2159,106.3369,10300.0
2015-05-19 13:40:00,140.57,140.7,140.44,140.7,20300.0,106.3369,106.4352,106.2386,106.4352,20300.0
2015-05-19 13:50:00,140.7,140.72,140.53,140.53,13400.0,106.4352,106.4504,106.3066,106.3066,13400.0
2015-05-19 14:00:00,140.53,140.6,140.41,140.41,17800.0,106.3066,106.3596,106.2159,106.2159,17800.0
2015-05-19 14:10:00,140.41,140.54,140.4,140.43,16900.0,106.2159,106.3142,106.2083,106.231,16900.0
2015-05-19 14:20:00,140.44,140.44,140.3,140.32,23400.0,106.2386,106.2386,106.1326,106.1478,23400.0
2015-05-19 14:30:00,140.35,140.4,140.12,140.13,32400.0,106.1705,106.2083,105.9965,106.004,32400.0
2015-05-19 14:40:00,140.12,140.35,140.11,140.33,20500.0,105.9965,106.1705,105.9889,106.1553,20500.0
2015-05-19 14:50:00,140.32,140.39,140.27,140.3,14100.0,106.1478,106.2007,106.11,106.1326,14100.0
2015-05-19 15:00:00,140.32,140.33,140.11,140.19,28100.0,106.1478,106.1553,105.9889,106.0494,28100.0
2015-05-19 15:10:00,140.18,140.29,140.1,140.24,34800.0,106.0419,106.1251,105.9814,106.0873,34800.0
2015-05-19 15:20:00,140.23,140.34,140.21,140.27,23800.0,106.0797,106.1629,106.0646,106.11,23800.0
2015-05-19 15:30:00,140.26,140.4,140.21,140.38,35000.0,106.1024,106.2083,106.0646,106.1932,35000.0
2015-05-19 15:40:00,140.37,140.48,140.31,140.47,51700.0,106.1856,106.2688,106.1402,106.2612,51700.0
2015-05-19 15:50:00,140.47,140.61,140.43,140.52,93800.0,106.2612,106.3672,106.231,106.2991,93800.0
2015-05-20 09:30:00,140.65,141.0,140.36,140.4,29900.0,106.3974,106.6622,106.178,106.2083,29900.0
2015-05-20 09:40:00,140.41,141.01,140.23,140.91,16200.0,106.2159,106.6697,106.0797,106.5941,16200.0
2015-05-20 09:50:00,140.91,140.93,140.65,140.73,9600.0,106.5941,106.6092,106.3974,106.4579,9600.0
2015-05-20 10:00:00,140.73,141.07,140.7,141.04,10700.0,106.4579,106.7151,106.4352,106.6924,10700.0
2015-05-20 10:10:00,141.03,141.27,141.0,141.18,22800.0,106.6849,106.8664,106.6622,106.7983,22800.0
2015-05-20 10:20:00,141.21,141.23,140.93,141.01,17300.0,106.821,106.8362,106.6092,106.6697,17300.0
2015-05-20 10:30:00,140.96,141.12,140.93,141.08,12000.0,106.6319,106.753,106.6092,106.7227,12000.0
2015-05-20 10:40:00,141.07,141.17,140.93,140.95,12900.0,106.7151,106.7908,106.6092,106.6244,12900.0
2015-05-20 10:50:00,140.97,141.18,140.97,141.15,15600.0,106.6395,106.7983,106.6395,106.7756,15600.0
2015-05-20 11:00:00,141.16,141.16,140.95,140.97,16200.0,106.7832,106.7832,106.6244,106.6395,16200.0
2015-05-20 11:10:00,141.0,141.2,140.95,141.19,12700.0,106.6622,106.8135,106.6244,106.8059,12700.0
2015-05-20 11:20:00,141.19,141.31,141.18,141.24,12400.0,106.8059,106.8967,106.7983,106.8437,12400.0
2015-05-20 11:30:00,141.25,141.28,140.99,141.0,14500.0,106.8513,106.874,106.6546,106.6622,14500.0
2015-05-20 11:40:00,140.98,141.06,140.97,141.01,11700.0,106.647,106.7076,106.6395,106.6697,11700.0
2015-05-20 11:50:00,141.0,141.1,140.94,141.05,14000.0,106.6622,106.7378,106.6168,106.7,14000.0
2015-05-20 12:00:00,141.03,141.09,140.97,141.09,6800.0,106.6849,106.7303,106.6395,106.7303,6800.0
2015-05-20 12:10:00,141.09,141.27,141.06,141.22,17200.0,106.7303,106.8664,106.7076,106.8286,17200.0
2015-05-20 12:20:00,141.24,141.38,141.24,141.29,5600.0,106.8437,106.9496,106.8437,106.8816,5600.0
2015-05-20 12:30:00,141.27,141.29,141.14,141.16,7100.0,106.8664,106.8816,106.7681,106.7832,7100.0
2015-05-20 12:40:00,141.14,141.15,141.05,141.15,6400.0,106.7681,106.7756,106.7,106.7756,6400.0
2015-05-20 12:50:00,141.14,141.17,140.97,140.98,6400.0,106.7681,106.7908,106.6395,106.647,6400.0
2015-05-20 13:00:00,140.96,141.01,140.9,140.93,9700.0,106.6319,106.6697,106.5865,106.6092,9700.0
2015-05-20 13:10:00,140.94,141.01,140.92,140.99,11600.0,106.6168,106.6697,106.6017,106.6546,11600.0
2015-05-20 13:20:00,140.99,141.02,140.84,140.91,8300.0,106.6546,106.6773,106.5411,106.5941,8300.0
2015-05-20 13:30:00,140.9,140.93,140.69,140.74,6200.0,106.5865,106.6092,106.4277,106.4655,6200.0
2015-05-20 13:40:00,140.79,140.83,140.69,140.72,10800.0,106.5033,106.5336,106.4277,106.4504,10800.0
2015-05-20 13:50:00,140.72,140.86,140.65,140.84,11500.0,106.4504,106.5563,106.3974,106.5411,11500.0
2015-05-20 14:00:00,140.93,141.24,140.89,140.94,22600.0,106.6092,106.8437,106.579,106.6168,22600.0
2015-05-20 14:10:00,141.01,141.27,140.99,141.2,9200.0,106.6697,106.8664,106.6546,106.8135,9200.0
2015-05-20 14:20:00,141.17,141.44,141.14,141.36,12800.0,106.7908,106.995,106.7681,106.9345,12800.0
2015-05-20 14:30:00,141.36,141.38,141.19,141.22,9300.0,106.9345,106.9496,106.8059,106.8286,9300.0
2015-05-20 14:40:00,141.19,141.27,141.0,141.0,12400.0,106.8059,106.8664,106.6622,106.6622,12400.0
2015-05-20 14:50:00,141.03,141.21,141.01,141.14,18100.0,106.6849,106.821,106.6697,106.7681,18100.0
2015-05-20 15:00:00,141.1,141.27,141.08,141.18,16800.0,106.7378,106.8664,106.7227,106.7983,16800.0
2015-05-20 15:10:00,141.17,141.21,140.99,141.02,24000.0,106.7908,106.821,106.6546,106.6773,24000.0
2015-05-20 15:20:00,141.0,141.09,140.94,141.05,20700.0,106.6622,106.7303,106.6168,106.7,20700.0
2015-05-20 15:30:00,141.04,141.08,140.98,141.02,27600.0,106.6924,106.7227,106.647,106.6773,27600.0
2015-05-20 15:40:00,141.02,141.15,141.02,141.15,30100.0,106.6773,106.7756,106.6773,106.7756,30100.0
2015-05-20 15:50:00,141.14,141.15,140.95,140.97,40900.0,106.7681,106.7756,106.6244,106.6395,40900.0
2015-05-21 09:30:00,141.0,141.98,140.8,141.96,40600.0,106.6622,107.4035,106.5109,107.3884,40600.0
2015-05-21 09:40:00,141.99,142.16,141.76,141.91,25200.0,107.4111,107.5397,107.2371,107.3506,25200.0
2015-05-21 09:50:00,141.85,142.02,141.55,141.66,10300.0,107.3052,107.4338,107.0782,107.1614,10300.0
2015-05-21 10:00:00,141.69,142.25,141.65,142.15,15300.0,107.1841,107.6078,107.1539,107.5321,15300.0
2015-05-21 10:10:00,142.16,142.2,141.9,142.01,10400.0,107.5397,107.5699,107.343,107.4262,10400.0
2015-05-21 10:20:00,142.02,142.17,141.98,142.12,14900.0,107.4338,107.5472,107.4035,107.5094,14900.0
2015-05-21 10:30:00,142.06,142.08,141.98,142.0,12900.0,107.464,107.4792,107.4035,107.4186,12900.0
2015-05-21 10:40:00,142.03,142.04,141.95,142.0,28500.0,107.4413,107.4489,107.3808,107.4186,28500.0
2015-05-21 10:50:00,142.0,142.04,141.82,141.94,18000.0,107.4186,107.4489,107.2825,107.3733,18000.0
2015-05-21 11:00:00,141.94,142.02,141.91,141.99,31700.0,107.3733,107.4338,107.3506,107.4111,31700.0
2015-05-21 11:10:00,141.99,142.1,141.97,142.08,16200.0,107.4111,107.4943,107.396,107.4792,16200.0
2015-05-21 11:20:00,142.08,142.3,142.06,142.22,15400.0,107.4792,107.6456,107.464,107.5851,15400.0
2015-05-21 11:30:00,142.23,142.31,142.18,142.23,10700.0,107.5926,107.6531,107.5548,107.5926,10700.0
2015-05-21 11:40:00,142.33,142.35,142.11,142.17,12600.0,107.6683,107.6834,107.5019,107.5472,12600.0
2015-05-21 11:50:00,142.14,142.36,142.13,142.3,12500.0,107.5245,107.691,107.517,107.6456,12500.0
2015-05-21 12:00:00,142.31,142.34,142.21,142.27,10000.0,107.6531,107.6758,107.5775,107.6229,10000.0
2015-05-21 12:10:00,142.25,142.34,142.25,142.29,7900.0,107.6078,107.6758,107.6078,107.638,7900.0
2015-05-21 12:20:00,142.27,142.39,142.27,142.31,6400.0,107.6229,107.7137,107.6229,107.6531,6400.0
2015-05-21 12:30:00,142.29,142.31,142.15,142.16,10400.0,107.638,107.6531,107.5321,107.5397,10400.0
2015-05-21 12:40:00,142.19,142.2,142.06,142.06,5300.0,107.5624,107.5699,107.464,107.464,5300.0
2015-05-21 12:50:00,142.04,142.11,141.99,142.08,2600.0,107.4489,107.5019,107.4111,107.4792,2600.0
2015-05-21 13:00:00,142.11,142.11,142.0,142.01,3300.0,107.5019,107.5019,107.4186,107.4262,3300.0
2015-05-21 13:10:00,142.03,142.08,142.0,142.05,6000.0,107.4413,107.4792,107.4186,107.4565,6000.0
2015-05-21 13:20:00,142.05,142.16,142.0,142.16,16400.0,107.4565,107.5397,107.4186,107.5397,16400.0
2015-05-21 13:30:00,142.13,142.15,142.04,142.05,6400.0,107.517,107.5321,107.4489,107.4565,6400.0
2015-05-21 13:40:00,142.07,142.08,141.9,141.98,12600.0,107.4716,107.4792,107.343,107.4035,12600.0
2015-05-21 13:50:00,141.98,142.0,141.82,141.82,19500.0,107.4035,107.4186,107.2825,107.2825,19500.0
2015-05-21 14:00:00,141.81,141.94,141.78,141.94,27400.0,107.2749,107.3733,107.2522,107.3733,27400.0
2015-05-21 14:10:00,141.93,141.97,141.87,141.96,6000.0,107.3657,107.396,107.3203,107.3884,6000.0
2015-05-21 14:20:00,141.99,142.04,141.9,142.04,10700.0,107.4111,107.4489,107.343,107.4489,10700.0
2015-05-21 14:30:00,142.02,142.1,141.92,141.98,13600.0,107.4338,107.4943,107.3581,107.4035,13600.0
2015-05-21 14:40:00,141.97,142.05,141.92,142.04,17000.0,107.396,107.4565,107.3581,107.4489,17000.0
2015-05-21 14:50:00,142.03,142.13,142.01,142.12,13200.0,107.4413,107.517,107.4262,107.5094,13200.0
2015-05-21 15:00:00,142.1,142.2,142.06,142.1,11600.0,107.4943,107.5699,107.464,107.4943,11600.0
2015-05-21 15:10:00,142.1,142.11,141.96,142.01,18700.0,107.4943,107.5019,107.3884,107.4262,18700.0
2015-05-21 15:20:00,142.01,142.03,141.94,141.98,13700.0,107.4262,107.4413,107.3733,107.4035,13700.0
2015-05-21 15:30:00,142.01,142.16,142.0,142.12,22900.0,107.4262,107.5397,107.4186,107.5094,22900.0
2015-05-21 15:40:00,142.1,142.22,142.01,142.01,32600.0,107.4943,107.5851,107.4262,107.4262,32600.0
2015-05-21 15:50:00,142.04,142.05,141.87,141.93,62100.0,107.4489,107.4565,107.3203,107.3657,62100.0
2015-05-22 09:30:00,141.74,142.41,141.59,142.41,25000.0,107.222,107.7288,107.1085,107.7288,25000.0
2015-05-22 09:40:00,142.44,142.46,141.73,142.11,10900.0,107.7515,107.7666,107.2144,107.5019,10900.0
2015-05-22 09:50:00,142.09,142.18,141.95,141.96,12300.0,107.4867,107.5548,107.3808,107.3884,12300.0
2015-05-22 10:00:00,142.07,142.07,141.63,141.7,12900.0,107.4716,107.4716,107.1388,107.1917,12900.0
2015-05-22 10:10:00,141.77,141.81,141.5,141.51,10600.0,107.2447,107.2749,107.0404,107.048,10600.0
2015-05-22 10:20:00,141.56,141.61,141.33,141.44,9100.0,107.0858,107.1236,106.9118,106.995,9100.0
2015-05-22 10:30:00,141.45,141.52,141.3,141.43,17900.0,107.0026,107.0555,106.8891,106.9875,17900.0
2015-05-22 10:40:00,141.45,141.68,141.45,141.63,11000.0,107.0026,107.1766,107.0026,107.1388,11000.0
2015-05-22 10:50:00,141.65,141.71,141.57,141.71,6400.0,107.1539,107.1993,107.0934,107.1993,6400.0
2015-05-22 11:00:00,141.73,142.02,141.73,141.97,20600.0,107.2144,107.4338,107.2144,107.396,20600.0
2015-05-22 11:10:00,141.96,142.17,141.91,142.16,18300.0,107.3884,107.5472,107.3506,107.5397,18300.0
2015-05-22 11:20:00,142.12,142.17,141.95,142.04,13500.0,107.5094,107.5472,107.3808,107.4489,13500.0
2015-05-22 11:30:00,142.0,142.05,141.94,142.0,9600.0,107.4186,107.4565,107.3733,107.4186,9600.0
2015-05-22 11:40:00,141.97,142.1,141.95,142.0,9300.0,107.396,107.4943,107.3808,107.4186,9300.0
2015-05-22 11:50:00,141.97,142.12,141.97,142.08,8300.0,107.396,107.5094,107.396,107.4792,8300.0
2015-05-22 12:00:00,142.08,142.24,142.05,142.23,10800.0,107.4792,107.6002,107.4565,107.5926,10800.0
2015-05-22 12:10:00,142.24,142.24,142.02,142.03,8500.0,107.6002,107.6002,107.4338,107.4413,8500.0
2015-05-22 12:20:00,142.06,142.14,142.03,142.06,3800.0,107.464,107.5245,107.4413,107.464,3800.0
2015-05-22 12:30:00,142.04,142.15,142.04,142.14,6300.0,107.4489,107.5321,107.4489,107.5245,6300.0
2015-05-22 12:40:00,142.16,142.18,142.0,142.01,9500.0,107.5397,107.5548,107.4186,107.4262,9500.0
2015-05-22 12:50:00,142.02,142.03,141.99,142.01,20000.0,107.4338,107.4413,107.4111,107.4262,20000.0
2015-05-22 13:00:00,142.0,142.14,141.94,142.01,15300.0,107.4186,107.5245,107.3733,107.4262,15300.0
2015-05-22 13:10:00,142.06,142.06,141.96,141.97,9500.0,107.464,107.464,107.3884,107.396,9500.0
2015-05-22 13:20:00,141.94,142.07,141.94,142.04,8000.0,107.3733,107.4716,107.3733,107.4489,8000.0
2015-05-22 13:30:00,142.07,142.15,142.01,142.03,5000.0,107.4716,107.5321,107.4262,107.4413,5000.0
2015-05-22 13:40:00,142.06,142.1,141.97,142.0,5200.0,107.464,107.4943,107.396,107.4186,5200.0
2015-05-22 13:50:00,142.01,142.08,142.01,142.04,6600.0,107.4262,107.4792,107.4262,107.4489,6600.0
2015-05-22 14:00:00,142.03,142.09,141.95,142.05,21800.0,107.4413,107.4867,107.3808,107.4565,21800.0
2015-05-22 14:10:00,142.05,142.09,142.01,142.02,8300.0,107.4565,107.4867,107.4262,107.4338,8300.0
2015-05-22 14:20:00,142.01,142.13,141.99,142.08,19700.0,107.4262,107.517,107.4111,107.4792,19700.0
2015-05-22 14:30:00,142.07,142.13,142.0,142.1,11200.0,107.4716,107.517,107.4186,107.4943,11200.0
2015-05-22 14:40:00,142.11,142.16,142.06,142.07,13900.0,107.5019,107.5397,107.464,107.4716,13900.0
2015-05-22 14:50:00,142.06,142.14,142.05,142.09,13600.0,107.464,107.5245,107.4565,107.4867,13600.0
2015-05-22 15:00:00,142.06,142.18,142.06,142.14,10900.0,107.464,107.5548,107.464,107.5245,10900.0
2015-05-22 15:10:00,142.15,142.21,142.09,142.13,9200.0,107.5321,107.5775,107.4867,107.517,9200.0
2015-05-22 15:20:00,142.12,142.19,142.08,142.11,23000.0,107.5094,107.5624,107.4792,107.5019,23000.0
2015-05-22 15:30:00,142.1,142.13,142.0,142.08,21000.0,107.4943,107.517,107.4186,107.4792,21000.0
2015-05-22 15:40:00,142.08,142.1,141.88,142.0,52300.0,107.4792,107.4943,107.3279,107.4186,52300.0
2015-05-22 15:50:00,142.0,142.02,141.89,141.89,57500.0,107.4186,107.4338,107.3354,107.3354,57500.0
2015-05-26 09:30:00,141.47,141.94,140.61,140.91,46000.0,107.0177,107.3733,106.3672,106.5941,46000.0
2015-05-26 09:40:00,140.9,141.11,140.7,140.7,13100.0,106.5865,106.7454,106.4352,106.4352,13100.0
2015-05-26 09:50:00,140.69,140.74,140.45,140.68,15300.0,106.4277,106.4655,106.2461,106.4201,15300.0
2015-05-26 10:00:00,140.59,140.66,140.28,140.32,22000.0,106.352,106.405,106.1175,106.1478,22000.0
2015-05-26 10:10:00,140.3,140.47,140.2,140.22,44800.0,106.1326,106.2612,106.057,106.0721,44800.0
2015-05-26 10:20:00,140.2,140.2,139.66,139.66,55500.0,106.057,106.057,105.6485,105.6485,55500.0
2015-05-26 10:30:00,139.68,140.03,139.65,140.03,26700.0,105.6636,105.9284,105.6409,105.9284,26700.0
2015-05-26 10:40:00,140.05,140.25,140.02,140.21,26900.0,105.9435,106.0948,105.9208,106.0646,26900.0
2015-05-26 10:50:00,140.2,140.24,140.06,140.13,12800.0,106.057,106.0873,105.9511,106.004,12800.0
2015-05-26 11:00:00,140.18,140.21,140.05,140.21,17300.0,106.0419,106.0646,105.9435,106.0646,17300.0
2015-05-26 11:10:00,140.21,140.28,140.14,140.21,12600.0,106.0646,106.1175,106.0116,106.0646,12600.0
2015-05-26 11:20:00,140.16,140.4,140.14,140.35,13300.0,106.0267,106.2083,106.0116,106.1705,13300.0
2015-05-26 11:30:00,140.32,140.64,140.24,140.63,14300.0,106.1478,106.3898,106.0873,106.3823,14300.0
2015-05-26 11:40:00,140.65,140.71,140.42,140.45,7600.0,106.3974,106.4428,106.2234,106.2461,7600.0
2015-05-26 11:50:00,140.41,140.54,140.32,140.42,8200.0,106.2159,106.3142,106.1478,106.2234,8200.0
2015-05-26 12:00:00,140.46,140.6,140.43,140.43,11600.0,106.2537,106.3596,106.231,106.231,11600.0
2015-05-26 12:10:00,140.39,140.53,140.38,140.53,4700.0,106.2007,106.3066,106.1932,106.3066,4700.0
2015-05-26 12:20:00,140.48,140.6,140.42,140.48,6900.0,106.2688,106.3596,106.2234,106.2688,6900.0
2015-05-26 12:30:00,140.51,140.53,140.34,140.34,6900.0,106.2915,106.3066,106.1629,106.1629,6900.0
2015-05-26 12:40:00,140.41,140.43,140.36,140.42,4200.0,106.2159,106.231,106.178,106.2234,4200.0
2015-05-26 12:50:00,140.39,140.46,140.19,140.21,9200.0,106.2007,106.2537,106.0494,106.0646,9200.0
2015-05-26 13:00:00,140.2,140.25,140.08,140.21,10800.0,106.057,106.0948,105.9662,106.0646,10800.0
2015-05-26 13:10:00,140.21,140.31,140.19,140.29,8700.0,106.0646,106.1402,106.0494,106.1251,8700.0
2015-05-26 13:20:00,140.34,140.47,140.23,140.38,9700.0,106.1629,106.2612,106.0797,106.1932,9700.0
2015-05-26 13:30:00,140.38,140.4,140.19,140.21,9300.0,106.1932,106.2083,106.0494,106.0646,9300.0
2015-05-26 13:40:00,140.22,140.4,140.21,140.4,16400.0,106.0721,106.2083,106.0646,106.2083,16400.0
2015-05-26 13:50:00,140.38,140.38,140.22,140.28,22000.0,106.1932,106.1932,106.0721,106.1175,22000.0
2015-05-26 14:00:00,140.28,140.31,140.21,140.26,12600.0,106.1175,106.1402,106.0646,106.1024,12600.0
2015-05-26 14:10:00,140.25,140.46,140.25,140.43,11400.0,106.0948,106.2537,106.0948,106.231,11400.0
2015-05-26 14:20:00,140.42,140.47,140.28,140.31,12400.0,106.2234,106.2612,106.1175,106.1402,12400.0
2015-05-26 14:30:00,140.29,140.36,140.25,140.36,23200.0,106.1251,106.178,106.0948,106.178,23200.0
2015-05-26 14:40:00,140.35,140.38,140.2,140.25,19600.0,106.1705,106.1932,106.057,106.0948,19600.0
2015-05-26 14:50:00,140.25,140.27,140.15,140.21,15300.0,106.0948,106.11,106.0192,106.0646,15300.0
2015-05-26 15:00:00,140.2,140.42,140.19,140.35,13200.0,106.057,106.2234,106.0494,106.1705,13200.0
2015-05-26 15:10:00,140.36,140.44,140.27,140.36,24600.0,106.178,106.2386,106.11,106.178,24600.0
2015-05-26 15:20:00,140.37,140.53,140.32,140.49,26100.0,106.1856,106.3066,106.1478,106.2764,26100.0
2015-05-26 15:30:00,140.51,140.64,140.44,140.61,24300.0,106.2915,106.3898,106.2386,106.3672,24300.0
2015-05-26 15:40:00,140.59,140.71,140.46,140.59,42700.0,106.352,106.4428,106.2537,106.352,42700.0
2015-05-26 15:50:00,140.59,140.59,140.42,140.47,70600.0,106.352,106.352,106.2234,106.2612,70600.0
2015-05-27 09:30:00,141.0,141.23,140.45,140.69,43700.0,106.6622,106.8362,106.2461,106.4277,43700.0
2015-05-27 09:40:00,140.79,141.32,140.7,140.84,29500.0,106.5033,106.9042,106.4352,106.5411,29500.0
2015-05-27 09:50:00,140.98,141.62,140.98,141.06,23800.0,106.647,107.1312,106.647,106.7076,23800.0
2015-05-27 10:00:00,141.18,141.22,140.55,140.57,36800.0,106.7983,106.8286,106.3218,106.3369,36800.0
2015-05-27 10:10:00,140.57,140.57,140.37,140.41,19900.0,106.3369,106.3369,106.1856,106.2159,19900.0
2015-05-27 10:20:00,140.41,140.59,140.39,140.45,20600.0,106.2159,106.352,106.2007,106.2461,20600.0
2015-05-27 10:30:00,140.48,140.59,140.39,140.54,26600.0,106.2688,106.352,106.2007,106.3142,26600.0
2015-05-27 10:40:00,140.53,140.54,140.4,140.44,20900.0,106.3066,106.3142,106.2083,106.2386,20900.0
2015-05-27 10:50:00,140.44,140.51,140.38,140.41,31400.0,106.2386,106.2915,106.1932,106.2159,31400.0
2015-05-27 11:00:00,140.4,140.56,140.39,140.52,18400.0,106.2083,106.3293,106.2007,106.2991,18400.0
2015-05-27 11:10:00,140.52,140.56,140.4,140.43,26100.0,106.2991,106.3293,106.2083,106.231,26100.0
2015-05-27 11:20:00,140.41,140.51,140.35,140.51,21400.0,106.2159,106.2915,106.1705,106.2915,21400.0
2015-05-27 11:30:00,140.46,140.49,140.36,140.41,14100.0,106.2537,106.2764,106.178,106.2159,14100.0
2015-05-27 11:40:00,140.41,140.62,140.41,140.45,19500.0,106.2159,106.3747,106.2159,106.2461,19500.0
2015-05-27 11:50:00,140.44,140.51,140.36,140.42,22100.0,106.2386,106.2915,106.178,106.2234,22100.0
2015-05-27 12:00:00,140.47,140.61,140.44,140.49,9500.0,106.2612,106.3672,106.2386,106.2764,9500.0
2015-05-27 12:10:00,140.49,140.54,140.42,140.47,8600.0,106.2764,106.3142,106.2234,106.2612,8600.0
2015-05-27 12:20:00,140.5,140.55,140.45,140.45,8600.0,106.2839,106.3218,106.2461,106.2461,8600.0
2015-05-27 12:30:00,140.46,140.48,140.37,140.43,11900.0,106.2537,106.2688,106.1856,106.231,11900.0
2015-05-27 12:40:00,140.41,140.47,140.4,140.44,10200.0,106.2159,106.2612,106.2083,106.2386,10200.0
2015-05-27 12:50:00,140.41,140.5,140.39,140.42,10400.0,106.2159,106.2839,106.2007,106.2234,10400.0
2015-05-27 13:00:00,140.42,140.6,140.4,140.52,19000.0,106.2234,106.3596,106.2083,106.2991,19000.0
2015-05-27 13:10:00,140.56,140.65,140.55,140.64,8400.0,106.3293,106.3974,106.3218,106.3898,8400.0
2015-05-27 13:20:00,140.63,140.75,140.63,140.68,10100.0,106.3823,106.4731,106.3823,106.4201,10100.0
2015-05-27 13:30:00,140.65,140.73,140.59,140.65,11500.0,106.3974,106.4579,106.352,106.3974,11500.0
2015-05-27 13:40:00,140.64,140.73,140.56,140.6,11400.0,106.3898,106.4579,106.3293,106.3596,11400.0
2015-05-27 13:50:00,140.6,140.6,140.49,140.56,9900.0,106.3596,106.3596,106.2764,106.3293,9900.0
2015-05-27 14:00:00,140.58,140.75,140.56,140.67,16200.0,106.3445,106.4731,106.3293,106.4125,16200.0
2015-05-27 14:10:00,140.65,140.69,140.47,140.64,19500.0,106.3974,106.4277,106.2612,106.3898,19500.0
2015-05-27 14:20:00,140.64,140.66,140.57,140.66,14400.0,106.3898,106.405,106.3369,106.405,14400.0
2015-05-27 14:30:00,140.66,140.73,140.53,140.57,14200.0,106.405,106.4579,106.3066,106.3369,14200.0
2015-05-27 14:40:00,140.56,140.7,140.55,140.56,11900.0,106.3293,106.4352,106.3218,106.3293,11900.0
2015-05-27 14:50:00,140.55,140.59,140.53,140.56,13000.0,106.3218,106.352,106.3066,106.3293,13000.0
2015-05-27 15:00:00,140.58,140.65,140.49,140.58,22800.0,106.3445,106.3974,106.2764,106.3445,22800.0
2015-05-27 15:10:00,140.59,140.72,140.56,140.66,22300.0,106.352,106.4504,106.3293,106.405,22300.0
2015-05-27 15:20:00,140.65,140.65,140.5,140.53,40100.0,106.3974,106.3974,106.2839,106.3066,40100.0
2015-05-27 15:30:00,140.51,140.61,140.49,140.6,35900.0,106.2915,106.3672,106.2764,106.3596,35900.0
2015-05-27 15:40:00,140.59,140.68,140.51,140.66,50900.0,106.352,106.4201,106.2915,106.405,50900.0
2015-05-27 15:50:00,140.65,140.72,140.49,140.5,126900.0,106.3974,106.4504,106.2764,106.2839,126900.0
2015-05-28 09:30:00,140.0,140.29,139.51,139.94,65700.0,105.9057,106.1251,105.535,105.8603,65700.0
2015-05-28 09:40:00,139.83,140.12,139.69,139.69,21100.0,105.7771,105.9965,105.6712,105.6712,21100.0
2015-05-28 09:50:00,139.63,139.84,139.38,139.42,36200.0,105.6258,105.7847,105.4367,105.467,36200.0
2015-05-28 10:00:00,139.45,139.49,139.0,139.02,37700.0,105.4896,105.5199,105.1492,105.1644,37700.0
2015-05-28 10:10:00,139.01,139.18,138.98,139.13,33400.0,105.1568,105.2854,105.1341,105.2476,33400.0
2015-05-28 10:20:00,139.09,139.22,139.03,139.17,17300.0,105.2173,105.3157,105.1719,105.2778,17300.0
2015-05-28 10:30:00,139.16,139.23,139.04,139.23,34100.0,105.2703,105.3232,105.1795,105.3232,34100.0
2015-05-28 10:40:00,139.2,139.24,138.92,138.95,17800.0,105.3005,105.3308,105.0887,105.1114,17800.0
2015-05-28 10:50:00,138.95,139.16,138.91,139.05,8800.0,105.1114,105.2703,105.0812,105.1871,8800.0
2015-05-28 11:00:00,139.07,139.24,139.01,139.07,15700.0,105.2022,105.3308,105.1568,105.2022,15700.0
2015-05-28 11:10:00,139.04,139.22,138.97,139.09,20700.0,105.1795,105.3157,105.1265,105.2173,20700.0
2015-05-28 11:20:00,139.1,139.1,138.93,138.97,20300.0,105.2249,105.2249,105.0963,105.1265,20300.0
2015-05-28 11:30:00,138.98,139.21,138.98,139.05,8100.0,105.1341,105.3081,105.1341,105.1871,8100.0
2015-05-28 11:40:00,139.05,139.16,138.83,138.86,14000.0,105.1871,105.2703,105.0206,105.0433,14000.0
2015-05-28 11:50:00,138.87,138.96,138.75,138.92,19400.0,105.0509,105.119,104.9601,105.0887,19400.0
2015-05-28 12:00:00,138.9,139.04,138.87,139.02,12800.0,105.0736,105.1795,105.0509,105.1644,12800.0
2015-05-28 12:10:00,139.0,139.11,138.98,139.08,9900.0,105.1492,105.2324,105.1341,105.2098,9900.0
2015-05-28 12:20:00,139.07,139.18,139.03,139.08,7300.0,105.2022,105.2854,105.1719,105.2098,7300.0
2015-05-28 12:30:00,139.07,139.09,138.79,138.79,11000.0,105.2022,105.2173,104.9904,104.9904,11000.0
2015-05-28 12:40:00,138.81,138.95,138.79,138.95,13800.0,105.0055,105.1114,104.9904,105.1114,13800.0
2015-05-28 12:50:00,138.9,138.98,138.8,138.82,12800.0,105.0736,105.1341,104.9979,105.0131,12800.0
2015-05-28 13:00:00,138.81,138.94,138.8,138.88,7300.0,105.0055,105.1038,104.9979,105.0585,7300.0
2015-05-28 13:10:00,138.89,138.89,138.74,138.83,13900.0,105.066,105.066,104.9526,105.0206,13900.0
2015-05-28 13:20:00,138.8,139.0,138.8,138.87,5800.0,104.9979,105.1492,104.9979,105.0509,5800.0
2015-05-28 13:30:00,138.86,139.03,138.82,139.0,8200.0,105.0433,105.1719,105.0131,105.1492,8200.0
2015-05-28 13:40:00,139.1,139.17,139.0,139.04,7000.0,105.2249,105.2778,105.1492,105.1795,7000.0
2015-05-28 13:50:00,139.03,139.07,138.93,138.98,19700.0,105.1719,105.2022,105.0963,105.1341,19700.0
2015-05-28 14:00:00,138.98,139.0,138.75,138.8,12100.0,105.1341,105.1492,104.9601,104.9979,12100.0
2015-05-28 14:10:00,138.83,138.98,138.82,138.91,13000.0,105.0206,105.1341,105.0131,105.0812,13000.0
2015-05-28 14:20:00,138.9,139.2,138.89,139.2,10400.0,105.0736,105.3005,105.066,105.3005,10400.0
2015-05-28 14:30:00,139.23,139.24,139.11,139.21,8000.0,105.3232,105.3308,105.2324,105.3081,8000.0
2015-05-28 14:40:00,139.23,139.29,139.22,139.23,7700.0,105.3232,105.3686,105.3157,105.3232,7700.0
2015-05-28 14:50:00,139.26,139.31,139.1,139.21,27800.0,105.3459,105.3837,105.2249,105.3081,27800.0
2015-05-28 15:00:00,139.18,139.29,139.18,139.2,14300.0,105.2854,105.3686,105.2854,105.3005,14300.0
2015-05-28 15:10:00,139.18,139.4,139.16,139.4,42300.0,105.2854,105.4518,105.2703,105.4518,42300.0
2015-05-28 15:20:00,139.4,139.43,139.28,139.28,26700.0,105.4518,105.4745,105.361,105.361,26700.0
2015-05-28 15:30:00,139.3,139.36,139.23,139.34,31100.0,105.3762,105.4216,105.3232,105.4064,31100.0
2015-05-28 15:40:00,139.33,139.36,139.25,139.3,35500.0,105.3989,105.4216,105.3384,105.3762,35500.0
2015-05-28 15:50:00,139.3,139.35,139.26,139.28,60300.0,105.3762,105.414,105.3459,105.361,60300.0
2015-05-29 09:30:00,138.98,139.0,137.77,138.27,43600.0,105.1341,105.1492,104.2188,104.597,43600.0
2015-05-29 09:40:00,138.32,138.33,137.67,137.9,30000.0,104.6348,104.6424,104.1431,104.3171,30000.0
2015-05-29 09:50:00,137.84,137.94,137.24,137.28,50300.0,104.2717,104.3474,103.8179,103.8481,50300.0
2015-05-29 10:00:00,137.33,137.65,137.28,137.34,39100.0,103.8859,104.128,103.8481,103.8935,39100.0
2015-05-29 10:10:00,137.32,137.39,137.02,137.31,43100.0,103.8784,103.9313,103.6514,103.8708,43100.0
2015-05-29 10:20:00,137.31,137.39,136.95,137.03,38300.0,103.8708,103.9313,103.5985,103.659,38300.0
2015-05-29 10:30:00,137.04,137.2,136.95,137.04,31800.0,103.6666,103.7876,103.5985,103.6666,31800.0
2015-05-29 10:40:00,137.04,137.06,136.6,136.64,39000.0,103.6666,103.6817,103.3337,103.364,39000.0
2015-05-29 10:50:00,136.56,136.64,136.26,136.33,19300.0,103.3035,103.364,103.0765,103.1295,19300.0
2015-05-29 11:00:00,136.36,136.59,136.26,136.28,25900.0,103.1522,103.3261,103.0765,103.0916,25900.0
2015-05-29 11:10:00,136.3,136.61,136.27,136.49,44300.0,103.1068,103.3413,103.0841,103.2505,44300.0
2015-05-29 11:20:00,136.48,136.48,136.2,136.21,31000.0,103.2429,103.2429,103.0311,103.0387,31000.0
2015-05-29 11:30:00,136.22,136.34,136.09,136.19,33900.0,103.0463,103.137,102.9479,103.0236,33900.0
2015-05-29 11:40:00,136.2,136.4,136.14,136.21,52600.0,103.0311,103.1824,102.9857,103.0387,52600.0
2015-05-29 11:50:00,136.19,136.28,136.07,136.15,28600.0,103.0236,103.0916,102.9328,102.9933,28600.0
2015-05-29 12:00:00,136.15,136.3,136.07,136.08,30700.0,102.9933,103.1068,102.9328,102.9403,30700.0
2015-05-29 12:10:00,136.08,136.16,135.82,136.0,41400.0,102.9403,103.0009,102.7437,102.8798,41400.0
2015-05-29 12:20:00,135.98,136.22,135.98,136.11,33000.0,102.8647,103.0463,102.8647,102.963,33000.0
2015-05-29 12:30:00,136.15,136.28,136.04,136.2,21900.0,102.9933,103.0916,102.9101,103.0311,21900.0
2015-05-29 12:40:00,136.2,136.2,136.04,136.13,12500.0,103.0311,103.0311,102.9101,102.9782,12500.0
2015-05-29 12:50:00,136.12,136.4,136.11,136.22,41600.0,102.9706,103.1824,102.963,103.0463,41600.0
2015-05-29 13:00:00,136.2,136.29,136.1,136.13,31900.0,103.0311,103.0992,102.9555,102.9782,31900.0
2015-05-29 13:10:00,136.14,136.31,136.13,136.31,10500.0,102.9857,103.1143,102.9782,103.1143,10500.0
2015-05-29 13:20:00,136.31,136.34,136.24,136.3,32300.0,103.1143,103.137,103.0614,103.1068,32300.0
2015-05-29 13:30:00,136.31,136.34,136.18,136.21,35000.0,103.1143,103.137,103.016,103.0387,35000.0
2015-05-29 13:40:00,136.21,136.26,136.13,136.2,19500.0,103.0387,103.0765,102.9782,103.0311,19500.0
2015-05-29 13:50:00,136.21,136.28,136.16,136.19,35300.0,103.0387,103.0916,103.0009,103.0236,35300.0
2015-05-29 14:00:00,136.19,136.33,136.19,136.21,75100.0,103.0236,103.1295,103.0236,103.0387,75100.0
2015-05-29 14:10:00,136.23,136.28,136.18,136.23,15700.0,103.0538,103.0916,103.016,103.0538,15700.0
2015-05-29 14:20:00,136.25,136.25,136.1,136.2,15900.0,103.0689,103.0689,102.9555,103.0311,15900.0
2015-05-29 14:30:00,136.17,136.21,136.07,136.15,23400.0,103.0084,103.0387,102.9328,102.9933,23400.0
2015-05-29 14:40:00,136.15,136.15,136.0,136.02,29300.0,102.9933,102.9933,102.8798,102.895,29300.0
2015-05-29 14:50:00,136.04,136.31,136.04,136.31,57100.0,102.9101,103.1143,102.9101,103.1143,57100.0
2015-05-29 15:00:00,136.27,136.27,136.05,136.21,30000.0,103.0841,103.0841,102.9177,103.0387,30000.0
2015-05-29 15:10:00,136.21,136.25,136.09,136.16,47000.0,103.0387,103.0689,102.9479,103.0009,47000.0
2015-05-29 15:20:00,136.16,136.25,136.11,136.23,55600.0,103.0009,103.0689,102.963,103.0538,55600.0
2015-05-29 15:30:00,136.23,136.24,136.06,136.13,63700.0,103.0538,103.0614,102.9252,102.9782,63700.0
2015-05-29 15:40:00,136.14,136.3,136.07,136.12,107700.0,102.9857,103.1068,102.9328,102.9706,107700.0
2015-05-29 15:50:00,136.11,136.11,135.53,135.55,275400.0,102.963,102.963,102.5243,102.5394,275400.0
2015-06-01 09:30:00,136.14,136.23,135.25,135.26,68779.0,102.9857,103.0538,102.3125,102.32,68779.0
2015-06-01 09:40:00,135.29,135.32,134.89,135.0,33789.0,102.3427,102.3654,102.0401,102.1234,33789.0
2015-06-01 09:50:00,134.91,135.09,134.64,134.99,29724.0,102.0553,102.1914,101.851,102.1158,29724.0
2015-06-01 10:00:00,134.91,135.63,134.86,135.54,37415.0,102.0553,102.5999,102.0175,102.5319,37415.0
2015-06-01 10:10:00,135.5,135.51,134.74,134.92,30714.0,102.5016,102.5092,101.9267,102.0628,30714.0
2015-06-01 10:20:00,134.91,135.2,134.86,135.06,31417.0,102.0553,102.2747,102.0175,102.1687,31417.0
2015-06-01 10:30:00,135.04,135.04,134.81,134.82,18671.0,102.1536,102.1536,101.9796,101.9872,18671.0
2015-06-01 10:40:00,134.84,134.9,134.67,134.76,23458.0,102.0023,102.0477,101.8737,101.9418,23458.0
2015-06-01 10:50:00,134.76,135.05,134.63,135.04,17424.0,101.9418,102.1612,101.8435,102.1536,17424.0
2015-06-01 11:00:00,135.02,135.31,135.02,135.2,14569.0,102.1385,102.3579,102.1385,102.2747,14569.0
2015-06-01 11:10:00,135.21,135.3,135.01,135.01,14770.0,102.2822,102.3503,102.1309,102.1309,14770.0
2015-06-01 11:20:00,135.0,135.21,134.82,134.82,17310.0,102.1234,102.2822,101.9872,101.9872,17310.0
2015-06-01 11:30:00,134.84,135.02,134.75,134.86,17493.0,102.0023,102.1385,101.9342,102.0175,17493.0
2015-06-01 11:40:00,134.9,135.0,134.85,134.93,14387.0,102.0477,102.1234,102.0099,102.0704,14387.0
2015-06-01 11:50:00,134.93,134.98,134.77,134.8,18185.0,102.0704,102.1082,101.9494,101.9721,18185.0
2015-06-01 12:00:00,134.82,135.02,134.77,134.98,14110.0,101.9872,102.1385,101.9494,102.1082,14110.0
2015-06-01 12:10:00,134.92,135.32,134.91,135.32,26100.0,102.0628,102.3654,102.0553,102.3654,26100.0
2015-06-01 12:20:00,135.32,135.68,135.27,135.67,36577.0,102.3654,102.6378,102.3276,102.6302,36577.0
2015-06-01 12:30:00,135.68,135.68,135.34,135.44,10961.0,102.6378,102.6378,102.3806,102.4562,10961.0
2015-06-01 12:40:00,135.45,135.61,135.43,135.53,30250.0,102.4638,102.5848,102.4486,102.5243,30250.0
2015-06-01 12:50:00,135.51,135.68,135.5,135.64,15152.0,102.5092,102.6378,102.5016,102.6075,15152.0
2015-06-01 13:00:00,135.69,135.77,135.63,135.63,27469.0,102.6453,102.7058,102.5999,102.5999,27469.0
2015-06-01 13:10:00,135.63,135.68,135.59,135.6,14664.0,102.5999,102.6378,102.5697,102.5772,14664.0
2015-06-01 13:20:00,135.61,135.79,135.61,135.79,34689.0,102.5848,102.721,102.5848,102.721,34689.0
2015-06-01 13:30:00,135.81,135.91,135.69,135.71,15911.0,102.7361,102.8117,102.6453,102.6605,15911.0
2015-06-01 13:40:00,135.73,135.82,135.69,135.74,17362.0,102.6756,102.7437,102.6453,102.6831,17362.0
2015-06-01 13:50:00,135.74,135.74,135.53,135.64,14567.0,102.6831,102.6831,102.5243,102.6075,14567.0
2015-06-01 14:00:00,135.64,135.69,135.57,135.63,21771.0,102.6075,102.6453,102.5545,102.5999,21771.0
2015-06-01 14:10:00,135.63,135.72,135.53,135.69,25953.0,102.5999,102.668,102.5243,102.6453,25953.0
2015-06-01 14:20:00,135.7,135.78,135.6,135.65,21301.0,102.6529,102.7134,102.5772,102.6151,21301.0
2015-06-01 14:30:00,135.63,135.71,135.52,135.52,24432.0,102.5999,102.6605,102.5167,102.5167,24432.0
2015-06-01 14:40:00,135.51,135.64,135.47,135.49,27297.0,102.5092,102.6075,102.4789,102.494,27297.0
2015-06-01 14:50:00,135.49,135.53,135.41,135.48,14819.0,102.494,102.5243,102.4335,102.4865,14819.0
2015-06-01 15:00:00,135.48,135.61,135.47,135.58,22770.0,102.4865,102.5848,102.4789,102.5621,22770.0
2015-06-01 15:10:00,135.56,135.6,135.42,135.42,22837.0,102.547,102.5772,102.4411,102.4411,22837.0
2015-06-01 15:20:00,135.42,135.59,135.35,135.54,29774.0,102.4411,102.5697,102.3881,102.5319,29774.0
2015-06-01 15:30:00,135.52,135.52,135.32,135.33,40261.0,102.5167,102.5167,102.3654,102.373,40261.0
2015-06-01 15:40:00,135.34,135.38,135.15,135.18,76262.0,102.3806,102.4108,102.2368,102.2595,76262.0
2015-06-01 15:50:00,135.17,135.24,135.03,135.21,85093.0,102.252,102.3049,102.1461,102.2822,85093.0
2015-06-02 09:30:00,135.01,135.74,134.97,135.54,99771.0,102.1309,102.6831,102.1007,102.5319,99771.0
2015-06-02 09:40:00,135.52,136.17,135.43,135.89,33973.0,102.5167,103.0084,102.4486,102.7966,33973.0
2015-06-02 09:50:00,135.7,135.95,135.67,135.7,59520.0,102.6529,102.842,102.6302,102.6529,59520.0
2015-06-02 10:00:00,135.78,136.01,135.7,135.84,58663.0,102.7134,102.8874,102.6529,102.7588,58663.0
2015-06-02 10:10:00,135.95,136.07,135.9,136.02,28780.0,102.842,102.9328,102.8042,102.895,28780.0
2015-06-02 10:20:00,136.06,136.46,136.06,136.39,23354.0,102.9252,103.2278,102.9252,103.1749,23354.0
2015-06-02 10:30:00,136.37,136.84,136.35,136.84,23226.0,103.1597,103.5153,103.1446,103.5153,23226.0
2015-06-02 10:40:00,136.78,136.8,136.47,136.64,28557.0,103.4699,103.485,103.2354,103.364,28557.0
2015-06-02 10:50:00,136.7,136.7,136.27,136.27,13668.0,103.4094,103.4094,103.0841,103.0841,13668.0
2015-06-02 11:00:00,136.22,136.51,136.22,136.5,11612.0,103.0463,103.2656,103.0463,103.2581,11612.0
2015-06-02 11:10:00,136.45,136.48,136.23,136.23,8139.0,103.2202,103.2429,103.0538,103.0538,8139.0
2015-06-02 11:20:00,136.19,136.21,135.98,136.03,10821.0,103.0236,103.0387,102.8647,102.9025,10821.0
2015-06-02 11:30:00,136.02,136.31,136.02,136.22,20750.0,102.895,103.1143,102.895,103.0463,20750.0
2015-06-02 11:40:00,136.23,136.43,136.23,136.37,9804.0,103.0538,103.2051,103.0538,103.1597,9804.0
2015-06-02 11:50:00,136.41,136.45,136.35,136.37,11145.0,103.19,103.2202,103.1446,103.1597,11145.0
2015-06-02 12:00:00,136.39,136.81,136.38,136.66,15040.0,103.1749,103.4926,103.1673,103.3791,15040.0
2015-06-02 12:10:00,136.64,136.64,136.38,136.41,30808.0,103.364,103.364,103.1673,103.19,30808.0
2015-06-02 12:20:00,136.46,136.74,136.45,136.6,24386.0,103.2278,103.4396,103.2202,103.3337,24386.0
2015-06-02 12:30:00,136.64,136.69,136.58,136.67,6850.0,103.364,103.4018,103.3186,103.3867,6850.0
2015-06-02 12:40:00,136.67,136.67,136.48,136.52,6816.0,103.3867,103.3867,103.2429,103.2732,6816.0
2015-06-02 12:50:00,136.54,136.66,136.48,136.52,9944.0,103.2883,103.3791,103.2429,103.2732,9944.0
2015-06-02 13:00:00,136.56,136.64,136.54,136.57,6275.0,103.3035,103.364,103.2883,103.311,6275.0
2015-06-02 13:10:00,136.51,136.61,136.25,136.34,21156.0,103.2656,103.3413,103.0689,103.137,21156.0
2015-06-02 13:20:00,136.34,136.54,136.02,136.52,59523.0,103.137,103.2883,102.895,103.2732,59523.0
2015-06-02 13:30:00,136.54,136.63,136.51,136.59,10586.0,103.2883,103.3564,103.2656,103.3261,10586.0
2015-06-02 13:40:00,136.63,136.67,136.5,136.5,13204.0,103.3564,103.3867,103.2581,103.2581,13204.0
2015-06-02 13:50:00,136.48,136.85,136.45,136.83,34360.0,103.2429,103.5228,103.2202,103.5077,34360.0
2015-06-02 14:00:00,136.79,136.79,136.6,136.63,15333.0,103.4774,103.4774,103.3337,103.3564,15333.0
2015-06-02 14:10:00,136.61,136.61,136.24,136.32,9426.0,103.3413,103.3413,103.0614,103.1219,9426.0
2015-06-02 14:20:00,136.27,136.34,136.22,136.34,13325.0,103.0841,103.137,103.0463,103.137,13325.0
2015-06-02 14:30:00,136.31,136.37,136.16,136.17,12176.0,103.1143,103.1597,103.0009,103.0084,12176.0
2015-06-02 14:40:00,136.15,136.15,136.04,136.07,13575.0,102.9933,102.9933,102.9101,102.9328,13575.0
2015-06-02 14:50:00,136.05,136.05,135.94,136.0,38025.0,102.9177,102.9177,102.8344,102.8798,38025.0
2015-06-02 15:00:00,136.0,136.07,135.84,135.93,28023.0,102.8798,102.9328,102.7588,102.8269,28023.0
2015-06-02 15:10:00,135.94,136.06,135.89,135.98,15804.0,102.8344,102.9252,102.7966,102.8647,15804.0
2015-06-02 15:20:00,135.97,136.03,135.87,136.0,26097.0,102.8571,102.9025,102.7815,102.8798,26097.0
2015-06-02 15:30:00,135.94,136.12,135.91,135.98,30661.0,102.8344,102.9706,102.8117,102.8647,30661.0
2015-06-02 15:40:00,135.95,136.03,135.63,135.69,78782.0,102.842,102.9025,102.5999,102.6453,78782.0
2015-06-02 15:50:00,135.68,135.87,135.66,135.78,87351.0,102.6378,102.7815,102.6226,102.7134,87351.0
2015-06-03 09:30:00,136.35,136.47,135.19,135.19,64809.0,103.1446,103.2354,102.2671,102.2671,64809.0
2015-06-03 09:40:00,135.29,135.81,135.05,135.2,57144.0,102.3427,102.7361,102.1612,102.2747,57144.0
2015-06-03 09:50:00,135.27,135.4,135.0,135.34,42947.0,102.3276,102.4259,102.1234,102.3806,42947.0
2015-06-03 10:00:00,135.28,135.74,135.16,135.67,62610.0,102.3352,102.6831,102.2444,102.6302,62610.0
2015-06-03 10:10:00,135.71,135.89,135.47,135.89,34555.0,102.6605,102.7966,102.4789,102.7966,34555.0
2015-06-03 10:20:00,135.87,136.0,135.79,135.97,27600.0,102.7815,102.8798,102.721,102.8571,27600.0
2015-06-03 10:30:00,136.0,136.16,135.85,135.85,20210.0,102.8798,103.0009,102.7664,102.7664,20210.0
2015-06-03 10:40:00,135.85,135.92,135.69,135.87,10944.0,102.7664,102.8193,102.6453,102.7815,10944.0
2015-06-03 10:50:00,135.88,135.92,135.78,135.78,15888.0,102.7891,102.8193,102.7134,102.7134,15888.0
2015-06-03 11:00:00,135.78,135.84,135.3,135.37,53394.0,102.7134,102.7588,102.3503,102.4033,53394.0
2015-06-03 11:10:00,135.39,135.48,135.24,135.24,22039.0,102.4184,102.4865,102.3049,102.3049,22039.0
2015-06-03 11:20:00,135.23,135.32,135.02,135.06,43580.0,102.2973,102.3654,102.1385,102.1687,43580.0
2015-06-03 11:30:00,135.06,135.19,135.01,135.05,21453.0,102.1687,102.2671,102.1309,102.1612,21453.0
2015-06-03 11:40:00,135.05,135.07,134.86,134.9,23996.0,102.1612,102.1763,102.0175,102.0477,23996.0
2015-06-03 11:50:00,134.9,134.98,134.76,134.95,15124.0,102.0477,102.1082,101.9418,102.0855,15124.0
2015-06-03 12:00:00,134.94,135.03,134.86,134.94,14641.0,102.078,102.1461,102.0175,102.078,14641.0
2015-06-03 12:10:00,134.97,135.05,134.91,134.91,12232.0,102.1007,102.1612,102.0553,102.0553,12232.0
2015-06-03 12:20:00,134.91,134.93,134.84,134.92,13009.0,102.0553,102.0704,102.0023,102.0628,13009.0
2015-06-03 12:30:00,134.9,135.05,134.75,135.05,15142.0,102.0477,102.1612,101.9342,102.1612,15142.0
2015-06-03 12:40:00,135.05,135.08,134.95,134.99,26396.0,102.1612,102.1839,102.0855,102.1158,26396.0
2015-06-03 12:50:00,134.97,135.03,134.79,135.0,32314.0,102.1007,102.1461,101.9645,102.1234,32314.0
2015-06-03 13:00:00,134.98,135.16,134.94,135.11,25198.0,102.1082,102.2444,102.078,102.2066,25198.0
2015-06-03 13:10:00,135.1,135.12,134.92,135.0,34527.0,102.199,102.2141,102.0628,102.1234,34527.0
2015-06-03 13:20:00,135.0,135.02,134.9,134.99,29846.0,102.1234,102.1385,102.0477,102.1158,29846.0
2015-06-03 13:30:00,134.97,135.18,134.95,135.18,27800.0,102.1007,102.2595,102.0855,102.2595,27800.0
2015-06-03 13:40:00,135.19,135.38,135.19,135.28,16301.0,102.2671,102.4108,102.2671,102.3352,16301.0
2015-06-03 13:50:00,135.29,135.37,135.2,135.25,28962.0,102.3427,102.4033,102.2747,102.3125,28962.0
2015-06-03 14:00:00,135.24,135.62,135.24,135.41,20557.0,102.3049,102.5924,102.3049,102.4335,20557.0
2015-06-03 14:10:00,135.47,135.51,135.4,135.5,29120.0,102.4789,102.5092,102.4259,102.5016,29120.0
2015-06-03 14:20:00,135.5,135.71,135.5,135.62,21209.0,102.5016,102.6605,102.5016,102.5924,21209.0
2015-06-03 14:30:00,135.63,135.63,135.47,135.54,14128.0,102.5999,102.5999,102.4789,102.5319,14128.0
2015-06-03 14:40:00,135.56,135.65,135.53,135.55,20859.0,102.547,102.6151,102.5243,102.5394,20859.0
2015-06-03 14:50:00,135.56,135.59,135.49,135.56,17743.0,102.547,102.5697,102.494,102.547,17743.0
2015-06-03 15:00:00,135.58,135.66,135.51,135.57,23005.0,102.5621,102.6226,102.5092,102.5545,23005.0
2015-06-03 15:10:00,135.57,135.74,135.39,135.46,26797.0,102.5545,102.6831,102.4184,102.4713,26797.0
2015-06-03 15:20:00,135.45,135.61,135.43,135.56,24551.0,102.4638,102.5848,102.4486,102.547,24551.0
2015-06-03 15:30:00,135.54,135.79,135.53,135.78,23783.0,102.5319,102.721,102.5243,102.7134,23783.0
2015-06-03 15:40:00,135.76,135.76,135.53,135.57,36074.0,102.6983,102.6983,102.5243,102.5545,36074.0
2015-06-03 15:50:00,135.58,135.67,135.51,135.61,60674.0,102.5621,102.6302,102.5092,102.5848,60674.0
2015-06-04 09:30:00,134.58,135.32,134.54,134.81,148614.0,101.8056,102.3654,101.7754,101.9796,148614.0
2015-06-04 09:40:00,134.85,134.94,134.09,134.21,67201.0,102.0099,102.078,101.435,101.5257,67201.0
2015-06-04 09:50:00,134.24,134.71,134.19,134.7,39173.0,101.5484,101.904,101.5106,101.8964,39173.0
2015-06-04 10:00:00,134.69,135.3,134.67,135.12,35567.0,101.8889,102.3503,101.8737,102.2141,35567.0
2015-06-04 10:10:00,135.13,135.25,134.99,135.0,25296.0,102.2217,102.3125,102.1158,102.1234,25296.0
2015-06-04 10:20:00,135.02,135.06,134.79,134.8,33123.0,102.1385,102.1687,101.9645,101.9721,33123.0
2015-06-04 10:30:00,134.8,134.98,134.77,134.92,46411.0,101.9721,102.1082,101.9494,102.0628,46411.0
2015-06-04 10:40:00,134.92,135.05,134.89,134.92,21892.0,102.0628,102.1612,102.0401,102.0628,21892.0
2015-06-04 10:50:00,134.91,134.93,134.69,134.72,30946.0,102.0553,102.0704,101.8889,101.9115,30946.0
2015-06-04 11:00:00,134.73,134.74,134.51,134.66,27814.0,101.9191,101.9267,101.7527,101.8662,27814.0
2015-06-04 11:10:00,134.65,134.9,134.65,134.85,26517.0,101.8586,102.0477,101.8586,102.0099,26517.0
2015-06-04 11:20:00,134.84,134.99,134.75,134.85,20544.0,102.0023,102.1158,101.9342,102.0099,20544.0
2015-06-04 11:30:00,134.85,134.91,134.8,134.84,54759.0,102.0099,102.0553,101.9721,102.0023,54759.0
2015-06-04 11:40:00,134.85,135.01,134.82,134.86,25234.0,102.0099,102.1309,101.9872,102.0175,25234.0
2015-06-04 11:50:00,134.87,135.04,134.83,134.94,64036.0,102.025,102.1536,101.9948,102.078,64036.0
2015-06-04 12:00:00,134.93,135.19,134.91,135.18,31039.0,102.0704,102.2671,102.0553,102.2595,31039.0
2015-06-04 12:10:00,135.2,135.33,135.19,135.29,17233.0,102.2747,102.373,102.2671,102.3427,17233.0
2015-06-04 12:20:00,135.26,135.42,135.25,135.35,23981.0,102.32,102.4411,102.3125,102.3881,23981.0
2015-06-04 12:30:00,135.33,135.52,135.29,135.52,24777.0,102.373,102.5167,102.3427,102.5167,24777.0
2015-06-04 12:40:00,135.5,135.89,135.5,135.85,62373.0,102.5016,102.7966,102.5016,102.7664,62373.0
2015-06-04 12:50:00,135.85,135.95,135.83,135.9,82624.0,102.7664,102.842,102.7512,102.8042,82624.0
2015-06-04 13:00:00,135.91,136.0,135.89,135.98,60704.0,102.8117,102.8798,102.7966,102.8647,60704.0
2015-06-04 13:10:00,135.99,136.08,135.76,135.89,62998.0,102.8723,102.9403,102.6983,102.7966,62998.0
2015-06-04 13:20:00,135.86,135.86,135.57,135.6,27919.0,102.7739,102.7739,102.5545,102.5772,27919.0
2015-06-04 13:30:00,135.57,135.63,135.4,135.53,73314.0,102.5545,102.5999,102.4259,102.5243,73314.0
2015-06-04 13:40:00,135.53,135.58,135.45,135.48,21595.0,102.5243,102.5621,102.4638,102.4865,21595.0
2015-06-04 13:50:00,135.48,135.72,135.48,135.65,22442.0,102.4865,102.668,102.4865,102.6151,22442.0
2015-06-04 14:00:00,135.64,135.75,135.59,135.63,65205.0,102.6075,102.6907,102.5697,102.5999,65205.0
2015-06-04 14:10:00,135.65,135.81,135.6,135.73,20278.0,102.6151,102.7361,102.5772,102.6756,20278.0
2015-06-04 14:20:00,135.72,135.79,135.67,135.69,32641.0,102.668,102.721,102.6302,102.6453,32641.0
2015-06-04 14:30:00,135.69,135.74,135.58,135.6,36207.0,102.6453,102.6831,102.5621,102.5772,36207.0
2015-06-04 14:40:00,135.59,135.66,135.56,135.64,28800.0,102.5697,102.6226,102.547,102.6075,28800.0
2015-06-04 14:50:00,135.65,135.75,135.58,135.73,39934.0,102.6151,102.6907,102.5621,102.6756,39934.0
2015-06-04 15:00:00,135.7,136.09,135.7,136.05,84962.0,102.6529,102.9479,102.6529,102.9177,84962.0
2015-06-04 15:10:00,136.06,136.07,135.67,135.78,81673.0,102.9252,102.9328,102.6302,102.7134,81673.0
2015-06-04 15:20:00,135.78,135.9,135.75,135.83,92179.0,102.7134,102.8042,102.6907,102.7512,92179.0
2015-06-04 15:30:00,135.8,135.91,135.71,135.86,74351.0,102.7285,102.8117,102.6605,102.7739,74351.0
2015-06-04 15:40:00,135.87,135.99,135.87,135.87,94545.0,102.7815,102.8723,102.7815,102.7815,94545.0
2015-06-04 15:50:00,135.87,136.17,135.64,136.15,306782.0,102.7815,103.0084,102.6075,102.9933,306782.0
2015-06-05 09:30:00,136.15,136.25,135.56,135.87,62766.0,102.9933,103.0689,102.547,102.7815,62766.0
2015-06-05 09:40:00,135.81,135.98,135.55,135.88,36076.0,102.7361,102.8647,102.5394,102.7891,36076.0
2015-06-05 09:50:00,135.89,136.1,135.75,135.88,200559.0,102.7966,102.9555,102.6907,102.7891,200559.0
2015-06-05 10:00:00,135.89,136.25,135.84,136.11,18771.0,102.7966,103.0689,102.7588,102.963,18771.0
2015-06-05 10:10:00,136.07,136.34,136.01,136.32,54612.0,102.9328,103.137,102.8874,103.1219,54612.0
2015-06-05 10:20:00,136.38,136.82,136.38,136.73,38591.0,103.1673,103.5001,103.1673,103.4321,38591.0
2015-06-05 10:30:00,136.73,136.73,136.49,136.55,32232.0,103.4321,103.4321,103.2505,103.2959,32232.0
2015-06-05 10:40:00,136.53,136.54,136.06,136.11,42294.0,103.2808,103.2883,102.9252,102.963,42294.0
2015-06-05 10:50:00,136.1,136.28,136.1,136.24,55171.0,102.9555,103.0916,102.9555,103.0614,55171.0
2015-06-05 11:00:00,136.28,136.3,136.13,136.15,34260.0,103.0916,103.1068,102.9782,102.9933,34260.0
2015-06-05 11:10:00,136.17,136.19,135.97,136.06,25521.0,103.0084,103.0236,102.8571,102.9252,25521.0
2015-06-05 11:20:00,136.08,136.17,136.01,136.11,25160.0,102.9403,103.0084,102.8874,102.963,25160.0
2015-06-05 11:30:00,136.09,136.16,136.0,136.04,15661.0,102.9479,103.0009,102.8798,102.9101,15661.0
2015-06-05 11:40:00,136.02,136.1,135.99,136.06,16412.0,102.895,102.9555,102.8723,102.9252,16412.0
2015-06-05 11:50:00,136.03,136.16,135.99,136.05,18340.0,102.9025,103.0009,102.8723,102.9177,18340.0
2015-06-05 12:00:00,136.03,136.09,135.98,136.09,18076.0,102.9025,102.9479,102.8647,102.9479,18076.0
2015-06-05 12:10:00,136.09,136.14,136.03,136.09,16194.0,102.9479,102.9857,102.9025,102.9479,16194.0
2015-06-05 12:20:00,136.06,136.09,135.99,136.01,32069.0,102.9252,102.9479,102.8723,102.8874,32069.0
2015-06-05 12:30:00,135.96,136.03,135.86,136.0,13964.0,102.8496,102.9025,102.7739,102.8798,13964.0
2015-06-05 12:40:00,135.98,136.31,135.91,136.13,21974.0,102.8647,103.1143,102.8117,102.9782,21974.0
2015-06-05 12:50:00,136.17,136.36,136.17,136.36,7673.0,103.0084,103.1522,103.0084,103.1522,7673.0
2015-06-05 13:00:00,136.32,136.35,136.25,136.33,6650.0,103.1219,103.1446,103.0689,103.1295,6650.0
2015-06-05 13:10:00,136.33,136.33,136.18,136.27,9602.0,103.1295,103.1295,103.016,103.0841,9602.0
2015-06-05 13:20:00,136.33,136.33,136.13,136.23,11593.0,103.1295,103.1295,102.9782,103.0538,11593.0
2015-06-05 13:30:00,136.24,136.29,136.03,136.1,11160.0,103.0614,103.0992,102.9025,102.9555,11160.0
2015-06-05 13:40:00,136.14,136.19,136.08,136.14,23120.0,102.9857,103.0236,102.9403,102.9857,23120.0
2015-06-05 13:50:00,136.15,136.21,136.14,136.15,12630.0,102.9933,103.0387,102.9857,102.9933,12630.0
2015-06-05 14:00:00,136.16,136.22,136.14,136.14,17379.0,103.0009,103.0463,102.9857,102.9857,17379.0
2015-06-05 14:10:00,136.15,136.29,136.15,136.27,21103.0,102.9933,103.0992,102.9933,103.0841,21103.0
2015-06-05 14:20:00,136.24,136.24,136.11,136.2,16571.0,103.0614,103.0614,102.963,103.0311,16571.0
2015-06-05 14:30:00,136.2,136.23,136.14,136.16,12612.0,103.0311,103.0538,102.9857,103.0009,12612.0
2015-06-05 14:40:00,136.16,136.21,136.1,136.13,18962.0,103.0009,103.0387,102.9555,102.9782,18962.0
2015-06-05 14:50:00,136.14,136.31,136.13,136.16,14621.0,102.9857,103.1143,102.9782,103.0009,14621.0
2015-06-05 15:00:00,136.19,136.37,136.14,136.22,17171.0,103.0236,103.1597,102.9857,103.0463,17171.0
2015-06-05 15:10:00,136.24,136.27,136.08,136.08,14758.0,103.0614,103.0841,102.9403,102.9403,14758.0
2015-06-05 15:20:00,136.08,136.11,135.99,136.07,40564.0,102.9403,102.963,102.8723,102.9328,40564.0
2015-06-05 15:30:00,136.07,136.19,135.96,136.06,44762.0,102.9328,103.0236,102.8496,102.9252,44762.0
2015-06-05 15:40:00,136.04,136.22,135.97,136.22,48469.0,102.9101,103.0463,102.8571,103.0463,48469.0
2015-06-05 15:50:00,136.22,136.34,136.18,136.2,99232.0,103.0463,103.137,103.016,103.0311,99232.0
2015-06-08 09:30:00,135.87,136.25,135.79,135.98,78913.0,102.7815,103.0689,102.721,102.8647,78913.0
2015-06-08 09:40:00,135.96,136.08,135.65,135.75,36273.0,102.8496,102.9403,102.6151,102.6907,36273.0
2015-06-08 09:50:00,135.83,135.91,135.62,135.91,17815.0,102.7512,102.8117,102.5924,102.8117,17815.0
2015-06-08 10:00:00,135.85,135.89,135.72,135.76,16931.0,102.7664,102.7966,102.668,102.6983,16931.0
2015-06-08 10:10:00,135.74,135.78,135.61,135.78,7715.0,102.6831,102.7134,102.5848,102.7134,7715.0
2015-06-08 10:20:00,135.72,135.95,135.71,135.82,7061.0,102.668,102.842,102.6605,102.7437,7061.0
2015-06-08 10:30:00,135.78,135.99,135.71,135.93,35256.0,102.7134,102.8723,102.6605,102.8269,35256.0
2015-06-08 10:40:00,135.93,136.01,135.73,135.82,8620.0,102.8269,102.8874,102.6756,102.7437,8620.0
2015-06-08 10:50:00,135.82,135.89,135.76,135.84,11068.0,102.7437,102.7966,102.6983,102.7588,11068.0
2015-06-08 11:00:00,135.84,135.97,135.77,135.93,10408.0,102.7588,102.8571,102.7058,102.8269,10408.0
2015-06-08 11:10:00,135.91,136.03,135.89,135.97,6475.0,102.8117,102.9025,102.7966,102.8571,6475.0
2015-06-08 11:20:00,135.97,136.03,135.89,135.91,13747.0,102.8571,102.9025,102.7966,102.8117,13747.0
2015-06-08 11:30:00,135.91,135.97,135.82,135.82,15295.0,102.8117,102.8571,102.7437,102.7437,15295.0
2015-06-08 11:40:00,135.82,136.02,135.75,136.02,33998.0,102.7437,102.895,102.6907,102.895,33998.0
2015-06-08 11:50:00,135.98,136.17,135.98,136.11,27197.0,102.8647,103.0084,102.8647,102.963,27197.0
2015-06-08 12:00:00,136.11,136.18,135.96,136.02,10820.0,102.963,103.016,102.8496,102.895,10820.0
2015-06-08 12:10:00,135.97,136.05,135.93,136.01,7941.0,102.8571,102.9177,102.8269,102.8874,7941.0
2015-06-08 12:20:00,136.05,136.12,135.98,136.07,8258.0,102.9177,102.9706,102.8647,102.9328,8258.0
2015-06-08 12:30:00,136.07,136.1,135.9,135.9,8000.0,102.9328,102.9555,102.8042,102.8042,8000.0
2015-06-08 12:40:00,135.93,136.06,135.91,136.05,15721.0,102.8269,102.9252,102.8117,102.9177,15721.0
2015-06-08 12:50:00,136.04,136.1,136.0,136.06,14610.0,102.9101,102.9555,102.8798,102.9252,14610.0
2015-06-08 13:00:00,136.06,136.1,136.0,136.07,11273.0,102.9252,102.9555,102.8798,102.9328,11273.0
2015-06-08 13:10:00,136.09,136.16,136.05,136.16,16268.0,102.9479,103.0009,102.9177,103.0009,16268.0
2015-06-08 13:20:00,136.2,136.21,136.08,136.14,11791.0,103.0311,103.0387,102.9403,102.9857,11791.0
2015-06-08 13:30:00,136.12,136.12,135.99,136.03,21320.0,102.9706,102.9706,102.8723,102.9025,21320.0
2015-06-08 13:40:00,136.02,136.03,135.96,136.0,14677.0,102.895,102.9025,102.8496,102.8798,14677.0
2015-06-08 13:50:00,136.0,136.04,135.9,135.93,18130.0,102.8798,102.9101,102.8042,102.8269,18130.0
2015-06-08 14:00:00,135.93,135.95,135.78,135.88,30097.0,102.8269,102.842,102.7134,102.7891,30097.0
2015-06-08 14:10:00,135.85,135.87,135.75,135.81,8374.0,102.7664,102.7815,102.6907,102.7361,8374.0
2015-06-08 14:20:00,135.77,135.84,135.74,135.83,13996.0,102.7058,102.7588,102.6831,102.7512,13996.0
2015-06-08 14:30:00,135.84,136.02,135.79,135.89,128558.0,102.7588,102.895,102.721,102.7966,128558.0
2015-06-08 14:40:00,135.9,136.04,135.9,135.97,13820.0,102.8042,102.9101,102.8042,102.8571,13820.0
2015-06-08 14:50:00,136.03,136.06,135.88,135.91,85365.0,102.9025,102.9252,102.7891,102.8117,85365.0
2015-06-08 15:00:00,135.91,135.91,135.75,135.84,31958.0,102.8117,102.8117,102.6907,102.7588,31958.0
2015-06-08 15:10:00,135.84,135.84,135.69,135.78,13630.0,102.7588,102.7588,102.6453,102.7134,13630.0
2015-06-08 15:20:00,135.79,135.81,135.61,135.65,19372.0,102.721,102.7361,102.5848,102.6151,19372.0
2015-06-08 15:30:00,135.68,135.7,135.45,135.45,43090.0,102.6378,102.6529,102.4638,102.4638,43090.0
2015-06-08 15:40:00,135.43,135.61,135.41,135.5,48364.0,102.4486,102.5848,102.4335,102.5016,48364.0
2015-06-08 15:50:00,135.49,135.59,135.41,135.48,148058.0,102.494,102.5697,102.4335,102.4865,148058.0
2015-06-09 09:30:00,135.58,136.2,135.57,136.13,18091.0,102.5621,103.0311,102.5545,102.9782,18091.0
2015-06-09 09:40:00,136.18,136.26,135.75,135.88,16403.0,103.016,103.0765,102.6907,102.7891,16403.0
2015-06-09 09:50:00,135.86,135.96,135.56,135.56,9485.0,102.7739,102.8496,102.547,102.547,9485.0
2015-06-09 10:00:00,135.56,135.92,135.34,135.92,43895.0,102.547,102.8193,102.3806,102.8193,43895.0
2015-06-09 10:10:00,135.9,136.0,135.89,135.92,23082.0,102.8042,102.8798,102.7966,102.8193,23082.0
2015-06-09 10:20:00,135.89,135.98,135.72,135.72,12212.0,102.7966,102.8647,102.668,102.668,12212.0
2015-06-09 10:30:00,135.74,135.87,135.62,135.85,13313.0,102.6831,102.7815,102.5924,102.7664,13313.0
2015-06-09 10:40:00,135.88,136.12,135.85,136.02,31316.0,102.7891,102.9706,102.7664,102.895,31316.0
2015-06-09 10:50:00,136.05,136.34,136.04,136.34,11108.0,102.9177,103.137,102.9101,103.137,11108.0
2015-06-09 11:00:00,136.34,136.58,136.33,136.43,35801.0,103.137,103.3186,103.1295,103.2051,35801.0
2015-06-09 11:10:00,136.42,136.47,136.15,136.15,13214.0,103.1975,103.2354,102.9933,102.9933,13214.0
2015-06-09 11:20:00,136.17,136.28,136.14,136.25,9303.0,103.0084,103.0916,102.9857,103.0689,9303.0
2015-06-09 11:30:00,136.26,136.43,136.24,136.27,5625.0,103.0765,103.2051,103.0614,103.0841,5625.0
2015-06-09 11:40:00,136.28,136.3,136.02,136.02,8464.0,103.0916,103.1068,102.895,102.895,8464.0
2015-06-09 11:50:00,136.02,136.07,135.93,136.01,8178.0,102.895,102.9328,102.8269,102.8874,8178.0
2015-06-09 12:00:00,136.0,136.0,135.85,135.99,5113.0,102.8798,102.8798,102.7664,102.8723,5113.0
2015-06-09 12:10:00,135.97,135.97,135.72,135.79,7370.0,102.8571,102.8571,102.668,102.721,7370.0
2015-06-09 12:20:00,135.83,135.87,135.76,135.79,5235.0,102.7512,102.7815,102.6983,102.721,5235.0
2015-06-09 12:30:00,135.85,135.9,135.79,135.89,4314.0,102.7664,102.8042,102.721,102.7966,4314.0
2015-06-09 12:40:00,135.9,135.95,135.82,135.86,4888.0,102.8042,102.842,102.7437,102.7739,4888.0
2015-06-09 12:50:00,135.86,135.91,135.82,135.91,9558.0,102.7739,102.8117,102.7437,102.8117,9558.0
2015-06-09 13:00:00,135.91,136.02,135.89,135.93,6838.0,102.8117,102.895,102.7966,102.8269,6838.0
2015-06-09 13:10:00,135.89,135.91,135.81,135.85,8190.0,102.7966,102.8117,102.7361,102.7664,8190.0
2015-06-09 13:20:00,135.86,135.87,135.71,135.75,4078.0,102.7739,102.7815,102.6605,102.6907,4078.0
2015-06-09 13:30:00,135.73,135.75,135.6,135.6,5086.0,102.6756,102.6907,102.5772,102.5772,5086.0
2015-06-09 13:40:00,135.61,135.67,135.56,135.67,9342.0,102.5848,102.6302,102.547,102.6302,9342.0
2015-06-09 13:50:00,135.64,135.65,135.58,135.59,5590.0,102.6075,102.6151,102.5621,102.5697,5590.0
2015-06-09 14:00:00,135.59,135.63,135.47,135.47,9804.0,102.5697,102.5999,102.4789,102.4789,9804.0
2015-06-09 14:10:00,135.46,135.51,135.33,135.37,7086.0,102.4713,102.5092,102.373,102.4033,7086.0
2015-06-09 14:20:00,135.37,135.47,135.37,135.44,13719.0,102.4033,102.4789,102.4033,102.4562,13719.0
2015-06-09 14:30:00,135.46,135.56,135.44,135.55,7807.0,102.4713,102.547,102.4562,102.5394,7807.0
2015-06-09 14:40:00,135.55,135.55,135.4,135.48,8767.0,102.5394,102.5394,102.4259,102.4865,8767.0
2015-06-09 14:50:00,135.47,135.55,135.38,135.53,22021.0,102.4789,102.5394,102.4108,102.5243,22021.0
2015-06-09 15:00:00,135.49,135.6,135.47,135.52,17789.0,102.494,102.5772,102.4789,102.5167,17789.0
2015-06-09 15:10:00,135.51,135.66,135.47,135.66,16915.0,102.5092,102.6226,102.4789,102.6226,16915.0
2015-06-09 15:20:00,135.62,135.68,135.52,135.58,23996.0,102.5924,102.6378,102.5167,102.5621,23996.0
2015-06-09 15:30:00,135.61,135.73,135.51,135.71,31292.0,102.5848,102.6756,102.5092,102.6605,31292.0
2015-06-09 15:40:00,135.71,135.8,135.69,135.8,39719.0,102.6605,102.7285,102.6453,102.7285,39719.0
2015-06-09 15:50:00,135.81,135.96,135.79,135.9,117445.0,102.7361,102.8496,102.721,102.8042,117445.0
2015-06-10 09:30:00,136.78,136.78,135.88,136.61,33135.0,103.4699,103.4699,102.7891,103.3413,33135.0
2015-06-10 09:40:00,136.7,137.06,136.63,137.0,14609.0,103.4094,103.6817,103.3564,103.6363,14609.0
2015-06-10 09:50:00,136.99,137.2,136.69,136.7,12603.0,103.6287,103.7876,103.4018,103.4094,12603.0
2015-06-10 10:00:00,136.79,137.15,136.78,137.05,16038.0,103.4774,103.7498,103.4699,103.6741,16038.0
2015-06-10 10:10:00,137.04,137.12,136.87,136.94,17055.0,103.6666,103.7271,103.538,103.5909,17055.0
2015-06-10 10:20:00,136.94,137.18,136.91,137.18,12741.0,103.5909,103.7725,103.5682,103.7725,12741.0
2015-06-10 10:30:00,137.17,137.28,137.08,137.12,22893.0,103.7649,103.8481,103.6968,103.7271,22893.0
2015-06-10 10:40:00,137.12,137.24,137.07,137.13,16224.0,103.7271,103.8179,103.6893,103.7346,16224.0
2015-06-10 10:50:00,137.12,137.37,137.07,137.32,16312.0,103.7271,103.9162,103.6893,103.8784,16312.0
2015-06-10 11:00:00,137.34,137.4,137.29,137.31,7729.0,103.8935,103.9389,103.8557,103.8708,7729.0
2015-06-10 11:10:00,137.29,137.71,137.25,137.46,23403.0,103.8557,104.1734,103.8254,103.9843,23403.0
2015-06-10 11:20:00,137.4,137.4,137.15,137.18,29703.0,103.9389,103.9389,103.7498,103.7725,29703.0
2015-06-10 11:30:00,137.22,137.33,137.17,137.23,19346.0,103.8027,103.8859,103.7649,103.8103,19346.0
2015-06-10 11:40:00,137.23,137.29,137.18,137.24,9403.0,103.8103,103.8557,103.7725,103.8179,9403.0
2015-06-10 11:50:00,137.23,137.32,137.13,137.25,15282.0,103.8103,103.8784,103.7346,103.8254,15282.0
2015-06-10 12:00:00,137.23,137.37,137.17,137.22,13499.0,103.8103,103.9162,103.7649,103.8027,13499.0
2015-06-10 12:10:00,137.22,137.26,137.06,137.18,37504.0,103.8027,103.833,103.6817,103.7725,37504.0
2015-06-10 12:20:00,137.19,137.27,137.11,137.18,23236.0,103.78,103.8405,103.7195,103.7725,23236.0
2015-06-10 12:30:00,137.17,137.24,137.07,137.08,8915.0,103.7649,103.8179,103.6893,103.6968,8915.0
2015-06-10 12:40:00,137.08,137.08,136.95,136.96,15135.0,103.6968,103.6968,103.5985,103.606,15135.0
2015-06-10 12:50:00,136.96,137.09,136.94,136.99,24823.0,103.606,103.7044,103.5909,103.6287,24823.0
2015-06-10 13:00:00,136.99,137.11,136.97,137.1,6587.0,103.6287,103.7195,103.6136,103.7119,6587.0
2015-06-10 13:10:00,137.1,137.11,136.76,136.8,17395.0,103.7119,103.7195,103.4547,103.485,17395.0
2015-06-10 13:20:00,136.81,136.84,136.76,136.78,12594.0,103.4926,103.5153,103.4547,103.4699,12594.0
2015-06-10 13:30:00,136.79,136.79,136.62,136.71,22170.0,103.4774,103.4774,103.3488,103.4169,22170.0
2015-06-10 13:40:00,136.7,136.77,136.62,136.75,19194.0,103.4094,103.4623,103.3488,103.4472,19194.0
2015-06-10 13:50:00,136.74,136.84,136.69,136.83,17085.0,103.4396,103.5153,103.4018,103.5077,17085.0
2015-06-10 14:00:00,136.87,137.08,136.87,137.02,12360.0,103.538,103.6968,103.538,103.6514,12360.0
2015-06-10 14:10:00,137.02,137.1,136.99,137.08,11431.0,103.6514,103.7119,103.6287,103.6968,11431.0
2015-06-10 14:20:00,137.09,137.21,137.07,137.13,17785.0,103.7044,103.7952,103.6893,103.7346,17785.0
2015-06-10 14:30:00,137.11,137.15,137.04,137.1,13948.0,103.7195,103.7498,103.6666,103.7119,13948.0
2015-06-10 14:40:00,137.07,137.1,137.01,137.08,11376.0,103.6893,103.7119,103.6439,103.6968,11376.0
2015-06-10 14:50:00,137.07,137.24,137.02,137.24,8550.0,103.6893,103.8179,103.6514,103.8179,8550.0
2015-06-10 15:00:00,137.23,137.23,137.12,137.19,11400.0,103.8103,103.8103,103.7271,103.78,11400.0
2015-06-10 15:10:00,137.19,137.19,137.06,137.13,16691.0,103.78,103.78,103.6817,103.7346,16691.0
2015-06-10 15:20:00,137.13,137.23,137.13,137.19,14610.0,103.7346,103.8103,103.7346,103.78,14610.0
2015-06-10 15:30:00,137.2,137.25,137.14,137.21,16545.0,103.7876,103.8254,103.7422,103.7952,16545.0
2015-06-10 15:40:00,137.21,137.34,137.16,137.31,33740.0,103.7952,103.8935,103.7573,103.8708,33740.0
2015-06-10 15:50:00,137.31,137.35,137.1,137.13,63952.0,103.8708,103.9011,103.7119,103.7346,63952.0
2015-06-11 09:30:00,137.07,137.43,136.84,137.06,43767.0,103.6893,103.9616,103.5153,103.6817,43767.0
2015-06-11 09:40:00,137.1,137.5,136.95,137.44,22995.0,103.7119,104.0145,103.5985,103.9691,22995.0
2015-06-11 09:50:00,137.46,137.61,137.43,137.51,9567.0,103.9843,104.0977,103.9616,104.0221,9567.0
2015-06-11 10:00:00,137.52,137.88,137.51,137.84,17818.0,104.0297,104.302,104.0221,104.2717,17818.0
2015-06-11 10:10:00,137.81,137.95,137.76,137.86,12056.0,104.249,104.3549,104.2112,104.2869,12056.0
2015-06-11 10:20:00,137.87,137.9,137.49,137.52,12027.0,104.2944,104.3171,104.007,104.0297,12027.0
2015-06-11 10:30:00,137.53,137.54,137.08,137.18,25098.0,104.0372,104.0448,103.6968,103.7725,25098.0
2015-06-11 10:40:00,137.19,137.47,137.18,137.43,8034.0,103.78,103.9918,103.7725,103.9616,8034.0
2015-06-11 10:50:00,137.43,137.45,137.38,137.39,11000.0,103.9616,103.9767,103.9238,103.9313,11000.0
2015-06-11 11:00:00,137.37,137.53,137.31,137.52,27943.0,103.9162,104.0372,103.8708,104.0297,27943.0
2015-06-11 11:10:00,137.54,137.59,137.38,137.46,19051.0,104.0448,104.0826,103.9238,103.9843,19051.0
2015-06-11 11:20:00,137.48,137.59,137.47,137.5,16784.0,103.9994,104.0826,103.9918,104.0145,16784.0
2015-06-11 11:30:00,137.52,137.52,137.47,137.5,17751.0,104.0297,104.0297,103.9918,104.0145,17751.0
2015-06-11 11:40:00,137.49,137.51,137.38,137.48,11985.0,104.007,104.0221,103.9238,103.9994,11985.0
2015-06-11 11:50:00,137.49,137.55,137.39,137.52,14647.0,104.007,104.0524,103.9313,104.0297,14647.0
2015-06-11 12:00:00,137.5,137.54,137.4,137.43,10568.0,104.0145,104.0448,103.9389,103.9616,10568.0
2015-06-11 12:10:00,137.46,137.49,137.4,137.44,5851.0,103.9843,104.007,103.9389,103.9691,5851.0
2015-06-11 12:20:00,137.44,137.53,137.43,137.53,8809.0,103.9691,104.0372,103.9616,104.0372,8809.0
2015-06-11 12:30:00,137.54,137.57,137.51,137.55,10451.0,104.0448,104.0675,104.0221,104.0524,10451.0
2015-06-11 12:40:00,137.57,137.59,137.54,137.56,12803.0,104.0675,104.0826,104.0448,104.0599,12803.0
2015-06-11 12:50:00,137.56,137.56,137.5,137.52,11762.0,104.0599,104.0599,104.0145,104.0297,11762.0
2015-06-11 13:00:00,137.51,137.51,137.42,137.45,12774.0,104.0221,104.0221,103.954,103.9767,12774.0
2015-06-11 13:10:00,137.44,137.49,137.4,137.48,7536.0,103.9691,104.007,103.9389,103.9994,7536.0
2015-06-11 13:20:00,137.5,137.54,137.45,137.47,11528.0,104.0145,104.0448,103.9767,103.9918,11528.0
2015-06-11 13:30:00,137.5,137.56,137.45,137.49,10098.0,104.0145,104.0599,103.9767,104.007,10098.0
2015-06-11 13:40:00,137.49,137.6,137.46,137.56,37998.0,104.007,104.0902,103.9843,104.0599,37998.0
2015-06-11 13:50:00,137.54,137.64,137.53,137.61,7427.0,104.0448,104.1204,104.0372,104.0977,7427.0
2015-06-11 14:00:00,137.6,137.61,137.55,137.57,12255.0,104.0902,104.0977,104.0524,104.0675,12255.0
2015-06-11 14:10:00,137.57,137.64,137.55,137.58,23790.0,104.0675,104.1204,104.0524,104.075,23790.0
2015-06-11 14:20:00,137.58,137.64,137.57,137.6,28219.0,104.075,104.1204,104.0675,104.0902,28219.0
2015-06-11 14:30:00,137.61,137.87,137.6,137.86,27312.0,104.0977,104.2944,104.0902,104.2869,27312.0
2015-06-11 14:40:00,137.86,137.99,137.8,137.8,25956.0,104.2869,104.3852,104.2415,104.2415,25956.0
2015-06-11 14:50:00,137.81,137.83,137.75,137.8,17749.0,104.249,104.2642,104.2036,104.2415,17749.0
2015-06-11 15:00:00,137.82,137.88,137.81,137.87,10295.0,104.2566,104.302,104.249,104.2944,10295.0
2015-06-11 15:10:00,137.87,137.95,137.85,137.89,20015.0,104.2944,104.3549,104.2793,104.3096,20015.0
2015-06-11 15:20:00,137.88,137.93,137.83,137.9,16068.0,104.302,104.3398,104.2642,104.3171,16068.0
2015-06-11 15:30:00,137.9,137.94,137.72,137.72,26240.0,104.3171,104.3474,104.181,104.181,26240.0
2015-06-11 15:40:00,137.72,137.77,137.66,137.75,31117.0,104.181,104.2188,104.1356,104.2036,31117.0
2015-06-11 15:50:00,137.74,137.87,137.69,137.85,83332.0,104.1961,104.2944,104.1583,104.2793,83332.0
2015-06-12 09:30:00,137.41,137.85,137.08,137.82,23651.0,103.9464,104.2793,103.6968,104.2566,23651.0
2015-06-12 09:40:00,137.75,137.76,137.31,137.69,5655.0,104.2036,104.2112,103.8708,104.1583,5655.0
2015-06-12 09:50:00,137.69,137.69,137.25,137.55,5523.0,104.1583,104.1583,103.8254,104.0524,5523.0
2015-06-12 10:00:00,137.56,137.63,137.35,137.35,5475.0,104.0599,104.1129,103.9011,103.9011,5475.0
2015-06-12 10:10:00,137.31,137.32,137.19,137.2,20059.0,103.8708,103.8784,103.78,103.7876,20059.0
2015-06-12 10:20:00,137.12,137.24,137.06,137.09,11090.0,103.7271,103.8179,103.6817,103.7044,11090.0
2015-06-12 10:30:00,137.07,137.14,136.9,137.02,45896.0,103.6893,103.7422,103.5607,103.6514,45896.0
2015-06-12 10:40:00,137.01,137.06,136.79,136.89,19351.0,103.6439,103.6817,103.4774,103.5531,19351.0
2015-06-12 10:50:00,136.87,136.99,136.79,136.79,12180.0,103.538,103.6287,103.4774,103.4774,12180.0
2015-06-12 11:00:00,136.78,136.94,136.74,136.89,7479.0,103.4699,103.5909,103.4396,103.5531,7479.0
2015-06-12 11:10:00,136.89,137.28,136.82,137.28,6836.0,103.5531,103.8481,103.5001,103.8481,6836.0
2015-06-12 11:20:00,137.32,137.42,137.24,137.34,9256.0,103.8784,103.954,103.8179,103.8935,9256.0
2015-06-12 11:30:00,137.38,137.42,137.15,137.22,5947.0,103.9238,103.954,103.7498,103.8027,5947.0
2015-06-12 11:40:00,137.19,137.19,137.02,137.06,7270.0,103.78,103.78,103.6514,103.6817,7270.0
2015-06-12 11:50:00,137.1,137.15,137.02,137.11,9805.0,103.7119,103.7498,103.6514,103.7195,9805.0
2015-06-12 12:00:00,137.12,137.19,137.07,137.09,5799.0,103.7271,103.78,103.6893,103.7044,5799.0
2015-06-12 12:10:00,137.06,137.1,136.93,136.99,8664.0,103.6817,103.7119,103.5833,103.6287,8664.0
2015-06-12 12:20:00,137.02,137.07,136.96,137.02,4302.0,103.6514,103.6893,103.606,103.6514,4302.0
2015-06-12 12:30:00,136.97,137.09,136.92,137.07,8103.0,103.6136,103.7044,103.5758,103.6893,8103.0
2015-06-12 12:40:00,137.05,137.13,136.97,137.05,9943.0,103.6741,103.7346,103.6136,103.6741,9943.0
2015-06-12 12:50:00,137.06,137.08,136.94,136.95,8039.0,103.6817,103.6968,103.5909,103.5985,8039.0
2015-06-12 13:00:00,136.96,137.08,136.96,137.04,11789.0,103.606,103.6968,103.606,103.6666,11789.0
2015-06-12 13:10:00,137.03,137.24,137.03,137.24,9056.0,103.659,103.8179,103.659,103.8179,9056.0
2015-06-12 13:20:00,137.25,137.34,137.23,137.31,7682.0,103.8254,103.8935,103.8103,103.8708,7682.0
2015-06-12 13:30:00,137.29,137.39,137.26,137.26,12582.0,103.8557,103.9313,103.833,103.833,12582.0
2015-06-12 13:40:00,137.26,137.28,137.11,137.13,7898.0,103.833,103.8481,103.7195,103.7346,7898.0
2015-06-12 13:50:00,137.09,137.2,137.07,137.2,9251.0,103.7044,103.7876,103.6893,103.7876,9251.0
2015-06-12 14:00:00,137.19,137.24,137.12,137.13,8914.0,103.78,103.8179,103.7271,103.7346,8914.0
2015-06-12 14:10:00,137.14,137.18,137.13,137.13,5841.0,103.7422,103.7725,103.7346,103.7346,5841.0
2015-06-12 14:20:00,137.14,137.14,137.05,137.07,5870.0,103.7422,103.7422,103.6741,103.6893,5870.0
2015-06-12 14:30:00,137.07,137.07,136.96,136.99,16755.0,103.6893,103.6893,103.606,103.6287,16755.0
2015-06-12 14:40:00,137.0,137.04,137.0,137.04,6853.0,103.6363,103.6666,103.6363,103.6666,6853.0
2015-06-12 14:50:00,137.03,137.09,136.99,137.0,14787.0,103.659,103.7044,103.6287,103.6363,14787.0
2015-06-12 15:00:00,136.99,137.1,136.99,137.1,16724.0,103.6287,103.7119,103.6287,103.7119,16724.0
2015-06-12 15:10:00,137.12,137.15,137.07,137.14,17663.0,103.7271,103.7498,103.6893,103.7422,17663.0
2015-06-12 15:20:00,137.17,137.26,137.17,137.22,10799.0,103.7649,103.833,103.7649,103.8027,10799.0
2015-06-12 15:30:00,137.21,137.37,137.16,137.2,15119.0,103.7952,103.9162,103.7573,103.7876,15119.0
2015-06-12 15:40:00,137.18,137.24,137.16,137.17,14111.0,103.7725,103.8179,103.7573,103.7649,14111.0
2015-06-12 15:50:00,137.17,137.27,137.11,137.12,43497.0,103.7649,103.8405,103.7195,103.7271,43497.0
2015-06-15 09:30:00,136.02,136.33,135.18,135.28,47416.0,102.895,103.1295,102.2595,102.3352,47416.0
2015-06-15 09:40:00,135.31,135.7,135.23,135.55,26248.0,102.3579,102.6529,102.2973,102.5394,26248.0
2015-06-15 09:50:00,135.48,135.68,135.4,135.6,12322.0,102.4865,102.6378,102.4259,102.5772,12322.0
2015-06-15 10:00:00,135.63,136.03,135.63,135.73,28957.0,102.5999,102.9025,102.5999,102.6756,28957.0
2015-06-15 10:10:00,135.7,136.08,135.68,136.0,27845.0,102.6529,102.9403,102.6378,102.8798,27845.0
2015-06-15 10:20:00,136.0,136.09,135.88,136.02,11813.0,102.8798,102.9479,102.7891,102.895,11813.0
2015-06-15 10:30:00,136.06,136.21,135.98,136.16,29298.0,102.9252,103.0387,102.8647,103.0009,29298.0
2015-06-15 10:40:00,136.13,136.33,136.01,136.25,25896.0,102.9782,103.1295,102.8874,103.0689,25896.0
2015-06-15 10:50:00,136.21,136.29,136.02,136.1,10894.0,103.0387,103.0992,102.895,102.9555,10894.0
2015-06-15 11:00:00,136.11,136.49,136.11,136.34,11746.0,102.963,103.2505,102.963,103.137,11746.0
2015-06-15 11:10:00,136.34,136.57,136.3,136.3,6002.0,103.137,103.311,103.1068,103.1068,6002.0
2015-06-15 11:20:00,136.33,136.34,135.97,135.99,24335.0,103.1295,103.137,102.8571,102.8723,24335.0
2015-06-15 11:30:00,136.0,136.03,135.92,135.95,10678.0,102.8798,102.9025,102.8193,102.842,10678.0
2015-06-15 11:40:00,135.96,136.06,135.86,136.05,8137.0,102.8496,102.9252,102.7739,102.9177,8137.0
2015-06-15 11:50:00,136.11,136.18,135.89,135.9,16575.0,102.963,103.016,102.7966,102.8042,16575.0
2015-06-15 12:00:00,135.88,135.9,135.74,135.85,13904.0,102.7891,102.8042,102.6831,102.7664,13904.0
2015-06-15 12:10:00,135.83,135.88,135.76,135.85,6640.0,102.7512,102.7891,102.6983,102.7664,6640.0
2015-06-15 12:20:00,135.85,135.92,135.71,135.73,13906.0,102.7664,102.8193,102.6605,102.6756,13906.0
2015-06-15 12:30:00,135.73,135.85,135.73,135.75,11950.0,102.6756,102.7664,102.6756,102.6907,11950.0
2015-06-15 12:40:00,135.76,135.89,135.71,135.89,8442.0,102.6983,102.7966,102.6605,102.7966,8442.0
2015-06-15 12:50:00,135.92,135.92,135.72,135.74,7443.0,102.8193,102.8193,102.668,102.6831,7443.0
2015-06-15 13:00:00,135.76,135.76,135.65,135.69,10834.0,102.6983,102.6983,102.6151,102.6453,10834.0
2015-06-15 13:10:00,135.69,135.82,135.65,135.77,14413.0,102.6453,102.7437,102.6151,102.7058,14413.0
2015-06-15 13:20:00,135.75,135.78,135.63,135.75,38868.0,102.6907,102.7134,102.5999,102.6907,38868.0
2015-06-15 13:30:00,135.74,135.77,135.62,135.68,8759.0,102.6831,102.7058,102.5924,102.6378,8759.0
2015-06-15 13:40:00,135.7,135.7,135.49,135.51,16321.0,102.6529,102.6529,102.494,102.5092,16321.0
2015-06-15 13:50:00,135.53,135.85,135.45,135.55,19650.0,102.5243,102.7664,102.4638,102.5394,19650.0
2015-06-15 14:00:00,135.54,135.58,135.45,135.5,11810.0,102.5319,102.5621,102.4638,102.5016,11810.0
2015-06-15 14:10:00,135.5,135.65,135.47,135.65,11815.0,102.5016,102.6151,102.4789,102.6151,11815.0
2015-06-15 14:20:00,135.61,135.64,135.6,135.6,10563.0,102.5848,102.6075,102.5772,102.5772,10563.0
2015-06-15 14:30:00,135.62,135.66,135.59,135.64,26615.0,102.5924,102.6226,102.5697,102.6075,26615.0
2015-06-15 14:40:00,135.6,135.64,135.59,135.59,12886.0,102.5772,102.6075,102.5697,102.5697,12886.0
2015-06-15 14:50:00,135.6,135.63,135.33,135.34,21002.0,102.5772,102.5999,102.373,102.3806,21002.0
2015-06-15 15:00:00,135.36,135.47,135.34,135.39,10756.0,102.3957,102.4789,102.3806,102.4184,10756.0
2015-06-15 15:10:00,135.38,135.49,135.36,135.45,20281.0,102.4108,102.494,102.3957,102.4638,20281.0
2015-06-15 15:20:00,135.45,135.54,135.42,135.52,23206.0,102.4638,102.5319,102.4411,102.5167,23206.0
2015-06-15 15:30:00,135.55,135.65,135.54,135.62,23660.0,102.5394,102.6151,102.5319,102.5924,23660.0
2015-06-15 15:40:00,135.64,135.89,135.63,135.84,34577.0,102.6075,102.7966,102.5999,102.7588,34577.0
2015-06-15 15:50:00,135.81,135.94,135.78,135.87,99143.0,102.7361,102.8344,102.7134,102.7815,99143.0
2015-06-16 09:30:00,135.51,135.73,135.16,135.57,60211.0,102.5092,102.6756,102.2444,102.5545,60211.0
2015-06-16 09:40:00,135.69,135.9,135.43,135.58,12978.0,102.6453,102.8042,102.4486,102.5621,12978.0
2015-06-16 09:50:00,135.61,135.8,135.54,135.74,35392.0,102.5848,102.7285,102.5319,102.6831,35392.0
2015-06-16 10:00:00,135.72,135.92,135.66,135.69,17156.0,102.668,102.8193,102.6226,102.6453,17156.0
2015-06-16 10:10:00,135.68,135.68,135.38,135.44,38385.0,102.6378,102.6378,102.4108,102.4562,38385.0
2015-06-16 10:20:00,135.42,135.75,135.4,135.46,32368.0,102.4411,102.6907,102.4259,102.4713,32368.0
2015-06-16 10:30:00,135.45,135.53,135.2,135.2,14228.0,102.4638,102.5243,102.2747,102.2747,14228.0
2015-06-16 10:40:00,135.2,135.47,135.2,135.4,27737.0,102.2747,102.4789,102.2747,102.4259,27737.0
2015-06-16 10:50:00,135.36,135.38,135.19,135.28,32777.0,102.3957,102.4108,102.2671,102.3352,32777.0
2015-06-16 11:00:00,135.26,135.42,135.24,135.33,26473.0,102.32,102.4411,102.3049,102.373,26473.0
2015-06-16 11:10:00,135.34,135.55,135.34,135.41,15000.0,102.3806,102.5394,102.3806,102.4335,15000.0
2015-06-16 11:20:00,135.43,135.45,135.28,135.34,16055.0,102.4486,102.4638,102.3352,102.3806,16055.0
2015-06-16 11:30:00,135.34,135.39,135.19,135.21,8031.0,102.3806,102.4184,102.2671,102.2822,8031.0
2015-06-16 11:40:00,135.2,135.34,135.2,135.34,15545.0,102.2747,102.3806,102.2747,102.3806,15545.0
2015-06-16 11:50:00,135.34,135.34,135.17,135.21,8948.0,102.3806,102.3806,102.252,102.2822,8948.0
2015-06-16 12:00:00,135.24,135.32,135.19,135.25,12435.0,102.3049,102.3654,102.2671,102.3125,12435.0
2015-06-16 12:10:00,135.22,135.3,135.22,135.27,5158.0,102.2898,102.3503,102.2898,102.3276,5158.0
2015-06-16 12:20:00,135.28,135.36,135.24,135.26,10399.0,102.3352,102.3957,102.3049,102.32,10399.0
2015-06-16 12:30:00,135.28,135.36,135.28,135.32,2594.0,102.3352,102.3957,102.3352,102.3654,2594.0
2015-06-16 12:40:00,135.32,135.32,135.22,135.23,10772.0,102.3654,102.3654,102.2898,102.2973,10772.0
2015-06-16 12:50:00,135.22,135.3,135.21,135.23,7366.0,102.2898,102.3503,102.2822,102.2973,7366.0
2015-06-16 13:00:00,135.24,135.27,135.19,135.19,10256.0,102.3049,102.3276,102.2671,102.2671,10256.0
2015-06-16 13:10:00,135.21,135.28,135.18,135.19,7473.0,102.2822,102.3352,102.2595,102.2671,7473.0
2015-06-16 13:20:00,135.19,135.3,135.17,135.23,9905.0,102.2671,102.3503,102.252,102.2973,9905.0
2015-06-16 13:30:00,135.24,135.33,135.22,135.25,12658.0,102.3049,102.373,102.2898,102.3125,12658.0
2015-06-16 13:40:00,135.26,135.29,135.22,135.25,7816.0,102.32,102.3427,102.2898,102.3125,7816.0
2015-06-16 13:50:00,135.23,135.27,135.21,135.24,10856.0,102.2973,102.3276,102.2822,102.3049,10856.0
2015-06-16 14:00:00,135.28,135.33,135.22,135.32,14899.0,102.3352,102.373,102.2898,102.3654,14899.0
2015-06-16 14:10:00,135.32,135.32,135.27,135.27,7228.0,102.3654,102.3654,102.3276,102.3276,7228.0
2015-06-16 14:20:00,135.28,135.3,135.23,135.26,12065.0,102.3352,102.3503,102.2973,102.32,12065.0
2015-06-16 14:30:00,135.25,135.29,135.24,135.27,13770.0,102.3125,102.3427,102.3049,102.3276,13770.0
2015-06-16 14:40:00,135.27,135.3,135.23,135.27,12396.0,102.3276,102.3503,102.2973,102.3276,12396.0
2015-06-16 14:50:00,135.29,135.38,135.27,135.32,6778.0,102.3427,102.4108,102.3276,102.3654,6778.0
2015-06-16 15:00:00,135.33,135.39,135.29,135.36,13174.0,102.373,102.4184,102.3427,102.3957,13174.0
2015-06-16 15:10:00,135.36,135.39,135.3,135.32,9172.0,102.3957,102.4184,102.3503,102.3654,9172.0
2015-06-16 15:20:00,135.34,135.41,135.29,135.4,15943.0,102.3806,102.4335,102.3427,102.4259,15943.0
2015-06-16 15:30:00,135.39,135.44,135.38,135.43,14392.0,102.4184,102.4562,102.4108,102.4486,14392.0
2015-06-16 15:40:00,135.43,135.43,135.29,135.34,24807.0,102.4486,102.4486,102.3427,102.3806,24807.0
2015-06-16 15:50:00,135.34,135.44,135.31,135.38,43006.0,102.3806,102.4562,102.3579,102.4108,43006.0
2015-06-17 09:30:00,135.48,135.61,135.15,135.37,26973.0,102.4865,102.5848,102.2368,102.4033,26973.0
2015-06-17 09:40:00,135.42,135.67,135.31,135.58,9440.0,102.4411,102.6302,102.3579,102.5621,9440.0
2015-06-17 09:50:00,135.6,135.68,135.38,135.45,13329.0,102.5772,102.6378,102.4108,102.4638,13329.0
2015-06-17 10:00:00,135.46,135.6,135.3,135.6,10746.0,102.4713,102.5772,102.3503,102.5772,10746.0
2015-06-17 10:10:00,135.55,135.66,135.38,135.52,14289.0,102.5394,102.6226,102.4108,102.5167,14289.0
2015-06-17 10:20:00,135.56,135.69,135.5,135.6,14989.0,102.547,102.6453,102.5016,102.5772,14989.0
2015-06-17 10:30:00,135.6,135.68,135.45,135.45,14064.0,102.5772,102.6378,102.4638,102.4638,14064.0
2015-06-17 10:40:00,135.43,135.48,135.24,135.29,31060.0,102.4486,102.4865,102.3049,102.3427,31060.0
2015-06-17 10:50:00,135.33,135.37,135.2,135.24,8233.0,102.373,102.4033,102.2747,102.3049,8233.0
2015-06-17 11:00:00,135.24,135.31,135.23,135.26,10412.0,102.3049,102.3579,102.2973,102.32,10412.0
2015-06-17 11:10:00,135.27,135.29,135.12,135.16,21620.0,102.3276,102.3427,102.2141,102.2444,21620.0
2015-06-17 11:20:00,135.1,135.15,135.0,135.04,7992.0,102.199,102.2368,102.1234,102.1536,7992.0
2015-06-17 11:30:00,135.05,135.08,135.0,135.03,6204.0,102.1612,102.1839,102.1234,102.1461,6204.0
2015-06-17 11:40:00,135.03,135.06,134.99,135.0,35498.0,102.1461,102.1687,102.1158,102.1234,35498.0
2015-06-17 11:50:00,135.03,135.1,135.0,135.04,7275.0,102.1461,102.199,102.1234,102.1536,7275.0
2015-06-17 12:00:00,135.04,135.05,134.99,135.05,16027.0,102.1536,102.1612,102.1158,102.1612,16027.0
2015-06-17 12:10:00,135.02,135.06,134.98,134.99,29005.0,102.1385,102.1687,102.1082,102.1158,29005.0
2015-06-17 12:20:00,135.0,135.06,134.99,135.04,7518.0,102.1234,102.1687,102.1158,102.1536,7518.0
2015-06-17 12:30:00,135.02,135.05,134.99,135.02,12907.0,102.1385,102.1612,102.1158,102.1385,12907.0
2015-06-17 12:40:00,134.99,135.03,134.97,135.0,37477.0,102.1158,102.1461,102.1007,102.1234,37477.0
2015-06-17 12:50:00,135.01,135.02,134.98,134.98,36820.0,102.1309,102.1385,102.1082,102.1082,36820.0
2015-06-17 13:00:00,135.0,135.01,134.87,134.9,21865.0,102.1234,102.1309,102.025,102.0477,21865.0
2015-06-17 13:10:00,134.93,134.97,134.89,134.93,20701.0,102.0704,102.1007,102.0401,102.0704,20701.0
2015-06-17 13:20:00,134.9,134.97,134.89,134.93,12720.0,102.0477,102.1007,102.0401,102.0704,12720.0
2015-06-17 13:30:00,134.89,135.08,134.89,135.02,11355.0,102.0401,102.1839,102.0401,102.1385,11355.0
2015-06-17 13:40:00,135.03,135.09,134.99,135.04,15666.0,102.1461,102.1914,102.1158,102.1536,15666.0
2015-06-17 13:50:00,135.05,135.22,135.05,135.16,14562.0,102.1612,102.2898,102.1612,102.2444,14562.0
2015-06-17 14:00:00,135.1,135.9,134.95,135.77,43354.0,102.199,102.8042,102.0855,102.7058,43354.0
2015-06-17 14:10:00,135.72,135.8,135.57,135.57,10110.0,102.668,102.7285,102.5545,102.5545,10110.0
2015-06-17 14:20:00,135.56,135.57,135.29,135.34,15588.0,102.547,102.5545,102.3427,102.3806,15588.0
2015-06-17 14:30:00,135.33,135.8,135.33,135.8,12790.0,102.373,102.7285,102.373,102.7285,12790.0
2015-06-17 14:40:00,135.85,136.18,135.83,136.04,14235.0,102.7664,103.016,102.7512,102.9101,14235.0
2015-06-17 14:50:00,136.08,136.16,136.01,136.01,17415.0,102.9403,103.0009,102.8874,102.8874,17415.0
2015-06-17 15:00:00,136.05,136.09,135.79,135.8,12103.0,102.9177,102.9479,102.721,102.7285,12103.0
2015-06-17 15:10:00,135.76,135.94,135.76,135.9,16393.0,102.6983,102.8344,102.6983,102.8042,16393.0
2015-06-17 15:20:00,135.9,136.05,135.88,136.02,26070.0,102.8042,102.9177,102.7891,102.895,26070.0
2015-06-17 15:30:00,136.02,136.08,135.89,135.96,34501.0,102.895,102.9403,102.7966,102.8496,34501.0
2015-06-17 15:40:00,135.94,135.95,135.73,135.81,25027.0,102.8344,102.842,102.6756,102.7361,25027.0
2015-06-17 15:50:00,135.82,135.95,135.79,135.79,73328.0,102.7437,102.842,102.721,102.721,73328.0
2015-06-18 09:30:00,136.54,137.0,136.17,136.17,29262.0,103.2883,103.6363,103.0084,103.0084,29262.0
2015-06-18 09:40:00,136.17,136.75,136.02,136.64,30033.0,103.0084,103.4472,102.895,103.364,30033.0
2015-06-18 09:50:00,136.63,136.63,136.14,136.46,10100.0,103.3564,103.3564,102.9857,103.2278,10100.0
2015-06-18 10:00:00,136.47,136.92,136.24,136.87,19685.0,103.2354,103.5758,103.0614,103.538,19685.0
2015-06-18 10:10:00,136.84,137.05,136.83,136.99,31666.0,103.5153,103.6741,103.5077,103.6287,31666.0
2015-06-18 10:20:00,136.96,137.25,136.93,137.0,36040.0,103.606,103.8254,103.5833,103.6363,36040.0
2015-06-18 10:30:00,137.0,137.07,136.95,137.0,22333.0,103.6363,103.6893,103.5985,103.6363,22333.0
2015-06-18 10:40:00,137.0,137.1,136.82,137.05,28758.0,103.6363,103.7119,103.5001,103.6741,28758.0
2015-06-18 10:50:00,137.04,137.07,136.89,137.0,20186.0,103.6666,103.6893,103.5531,103.6363,20186.0
2015-06-18 11:00:00,137.01,137.32,136.92,137.32,34732.0,103.6439,103.8784,103.5758,103.8784,34732.0
2015-06-18 11:10:00,137.29,137.42,137.17,137.17,32521.0,103.8557,103.954,103.7649,103.7649,32521.0
2015-06-18 11:20:00,137.16,137.34,137.11,137.26,26515.0,103.7573,103.8935,103.7195,103.833,26515.0
2015-06-18 11:30:00,137.3,137.4,137.22,137.22,29190.0,103.8632,103.9389,103.8027,103.8027,29190.0
2015-06-18 11:40:00,137.22,137.22,137.02,137.02,21913.0,103.8027,103.8027,103.6514,103.6514,21913.0
2015-06-18 11:50:00,137.03,137.06,136.88,137.01,23660.0,103.659,103.6817,103.5455,103.6439,23660.0
2015-06-18 12:00:00,137.03,137.07,136.88,136.88,13366.0,103.659,103.6893,103.5455,103.5455,13366.0
2015-06-18 12:10:00,136.88,136.92,136.77,136.83,14924.0,103.5455,103.5758,103.4623,103.5077,14924.0
2015-06-18 12:20:00,136.8,137.14,136.8,136.93,15806.0,103.485,103.7422,103.485,103.5833,15806.0
2015-06-18 12:30:00,136.91,137.19,136.87,136.95,23104.0,103.5682,103.78,103.538,103.5985,23104.0
2015-06-18 12:40:00,136.97,136.97,136.8,136.94,14243.0,103.6136,103.6136,103.485,103.5909,14243.0
2015-06-18 12:50:00,136.9,136.91,136.72,136.73,8566.0,103.5607,103.5682,103.4245,103.4321,8566.0
2015-06-18 13:00:00,136.74,136.96,136.66,136.66,16900.0,103.4396,103.606,103.3791,103.3791,16900.0
2015-06-18 13:10:00,136.65,136.81,136.65,136.73,12724.0,103.3715,103.4926,103.3715,103.4321,12724.0
2015-06-18 13:20:00,136.71,136.72,136.51,136.66,9884.0,103.4169,103.4245,103.2656,103.3791,9884.0
2015-06-18 13:30:00,136.65,136.76,136.61,136.71,16972.0,103.3715,103.4547,103.3413,103.4169,16972.0
2015-06-18 13:40:00,136.72,136.75,136.65,136.66,11420.0,103.4245,103.4472,103.3715,103.3791,11420.0
2015-06-18 13:50:00,136.65,136.71,136.59,136.61,16636.0,103.3715,103.4169,103.3261,103.3413,16636.0
2015-06-18 14:00:00,136.61,136.66,136.54,136.6,35080.0,103.3413,103.3791,103.2883,103.3337,35080.0
2015-06-18 14:10:00,136.6,136.62,136.55,136.57,13250.0,103.3337,103.3488,103.2959,103.311,13250.0
2015-06-18 14:20:00,136.56,136.63,136.49,136.49,20253.0,103.3035,103.3564,103.2505,103.2505,20253.0
2015-06-18 14:30:00,136.49,136.56,136.45,136.52,24349.0,103.2505,103.3035,103.2202,103.2732,24349.0
2015-06-18 14:40:00,136.53,136.55,136.45,136.47,21490.0,103.2808,103.2959,103.2202,103.2354,21490.0
2015-06-18 14:50:00,136.47,136.58,136.45,136.5,23808.0,103.2354,103.3186,103.2202,103.2581,23808.0
2015-06-18 15:00:00,136.54,136.57,136.44,136.44,17593.0,103.2883,103.311,103.2127,103.2127,17593.0
2015-06-18 15:10:00,136.47,136.51,136.42,136.46,18323.0,103.2354,103.2656,103.1975,103.2278,18323.0
2015-06-18 15:20:00,136.47,136.54,136.47,136.51,32379.0,103.2354,103.2883,103.2354,103.2656,32379.0
2015-06-18 15:30:00,136.52,136.61,136.47,136.47,27512.0,103.2732,103.3413,103.2354,103.2354,27512.0
2015-06-18 15:40:00,136.47,136.54,136.45,136.46,37864.0,103.2354,103.2883,103.2202,103.2278,37864.0
2015-06-18 15:50:00,136.45,136.46,136.38,136.4,69528.0,103.2202,103.2278,103.1673,103.1824,69528.0
2015-06-19 09:30:00,136.35,136.54,136.05,136.05,158977.0,103.1446,103.2883,102.9177,102.9177,158977.0
2015-06-19 09:40:00,136.02,136.32,135.8,136.15,8840.0,102.895,103.1219,102.7285,102.9933,8840.0
2015-06-19 09:50:00,136.1,136.25,136.08,136.18,5200.0,102.9555,103.0689,102.9403,103.016,5200.0
2015-06-19 10:00:00,136.18,136.74,136.16,136.66,14461.0,103.016,103.4396,103.0009,103.3791,14461.0
2015-06-19 10:10:00,136.66,136.81,136.63,136.81,15676.0,103.3791,103.4926,103.3564,103.4926,15676.0
2015-06-19 10:20:00,136.84,136.93,136.82,136.89,10242.0,103.5153,103.5833,103.5001,103.5531,10242.0
2015-06-19 10:30:00,136.86,136.96,136.8,136.81,12642.0,103.5304,103.606,103.485,103.4926,12642.0
2015-06-19 10:40:00,136.81,136.87,136.66,136.78,51398.0,103.4926,103.538,103.3791,103.4699,51398.0
2015-06-19 10:50:00,136.84,136.84,136.62,136.68,11016.0,103.5153,103.5153,103.3488,103.3942,11016.0
2015-06-19 11:00:00,136.68,136.72,136.46,136.56,11141.0,103.3942,103.4245,103.2278,103.3035,11141.0
2015-06-19 11:10:00,136.55,136.57,136.42,136.5,11691.0,103.2959,103.311,103.1975,103.2581,11691.0
2015-06-19 11:20:00,136.48,136.57,136.43,136.47,10440.0,103.2429,103.311,103.2051,103.2354,10440.0
2015-06-19 11:30:00,136.45,136.63,136.43,136.57,8597.0,103.2202,103.3564,103.2051,103.311,8597.0
2015-06-19 11:40:00,136.59,136.6,136.43,136.45,11492.0,103.3261,103.3337,103.2051,103.2202,11492.0
2015-06-19 11:50:00,136.46,136.51,136.37,136.47,8639.0,103.2278,103.2656,103.1597,103.2354,8639.0
2015-06-19 12:00:00,136.47,136.54,136.44,136.44,6359.0,103.2354,103.2883,103.2127,103.2127,6359.0
2015-06-19 12:10:00,136.48,136.62,136.48,136.62,7138.0,103.2429,103.3488,103.2429,103.3488,7138.0
2015-06-19 12:20:00,136.61,136.72,136.59,136.7,15187.0,103.3413,103.4245,103.3261,103.4094,15187.0
2015-06-19 12:30:00,136.69,136.83,136.67,136.77,10944.0,103.4018,103.5077,103.3867,103.4623,10944.0
2015-06-19 12:40:00,136.77,136.84,136.75,136.77,10137.0,103.4623,103.5153,103.4472,103.4623,10137.0
2015-06-19 12:50:00,136.78,136.79,136.68,136.73,6168.0,103.4699,103.4774,103.3942,103.4321,6168.0
2015-06-19 13:00:00,136.71,136.75,136.63,136.65,6413.0,103.4169,103.4472,103.3564,103.3715,6413.0
2015-06-19 13:10:00,136.64,136.75,136.64,136.75,4255.0,103.364,103.4472,103.364,103.4472,4255.0
2015-06-19 13:20:00,136.76,136.76,136.64,136.69,7183.0,103.4547,103.4547,103.364,103.4018,7183.0
2015-06-19 13:30:00,136.68,136.77,136.65,136.71,10387.0,103.3942,103.4623,103.3715,103.4169,10387.0
2015-06-19 13:40:00,136.73,136.79,136.65,136.72,9556.0,103.4321,103.4774,103.3715,103.4245,9556.0
2015-06-19 13:50:00,136.72,136.72,136.61,136.61,7612.0,103.4245,103.4245,103.3413,103.3413,7612.0
2015-06-19 14:00:00,136.61,136.63,136.54,136.58,12479.0,103.3413,103.3564,103.2883,103.3186,12479.0
2015-06-19 14:10:00,136.56,136.61,136.53,136.59,22231.0,103.3035,103.3413,103.2808,103.3261,22231.0
2015-06-19 14:20:00,136.57,136.6,136.35,136.41,17840.0,103.311,103.3337,103.1446,103.19,17840.0
2015-06-19 14:30:00,136.4,136.48,136.33,136.44,16639.0,103.1824,103.2429,103.1295,103.2127,16639.0
2015-06-19 14:40:00,136.49,136.56,136.48,136.55,18778.0,103.2505,103.3035,103.2429,103.2959,18778.0
2015-06-19 14:50:00,136.54,136.57,136.49,136.57,16972.0,103.2883,103.311,103.2505,103.311,16972.0
2015-06-19 15:00:00,136.56,136.56,136.36,136.36,11135.0,103.3035,103.3035,103.1522,103.1522,11135.0
2015-06-19 15:10:00,136.35,136.41,136.27,136.3,20328.0,103.1446,103.19,103.0841,103.1068,20328.0
2015-06-19 15:20:00,136.3,136.34,136.2,136.21,19560.0,103.1068,103.137,103.0311,103.0387,19560.0
2015-06-19 15:30:00,136.19,136.37,136.16,136.29,27492.0,103.0236,103.1597,103.0009,103.0992,27492.0
2015-06-19 15:40:00,136.29,136.61,136.27,136.6,54945.0,103.0992,103.3413,103.0841,103.3337,54945.0
2015-06-19 15:50:00,136.59,136.64,136.15,136.18,145541.0,103.3261,103.364,102.9933,103.016,145541.0
2015-06-22 09:30:00,136.8,136.89,136.54,136.54,29632.0,103.485,103.5531,103.2883,103.2883,29632.0
2015-06-22 09:40:00,136.59,136.69,136.41,136.5,18809.0,103.3261,103.4018,103.19,103.2581,18809.0
2015-06-22 09:50:00,136.46,136.62,136.45,136.62,15192.0,103.2278,103.3488,103.2202,103.3488,15192.0
2015-06-22 10:00:00,136.57,136.62,136.4,136.48,21874.0,103.311,103.3488,103.1824,103.2429,21874.0
2015-06-22 10:10:00,136.51,136.68,136.42,136.62,12721.0,103.2656,103.3942,103.1975,103.3488,12721.0
2015-06-22 10:20:00,136.59,136.66,136.49,136.53,7280.0,103.3261,103.3791,103.2505,103.2808,7280.0
2015-06-22 10:30:00,136.49,136.72,136.49,136.58,13431.0,103.2505,103.4245,103.2505,103.3186,13431.0
2015-06-22 10:40:00,136.58,136.76,136.58,136.71,20054.0,103.3186,103.4547,103.3186,103.4169,20054.0
2015-06-22 10:50:00,136.69,136.69,136.53,136.63,9772.0,103.4018,103.4018,103.2808,103.3564,9772.0
2015-06-22 11:00:00,136.57,136.72,136.46,136.66,13474.0,103.311,103.4245,103.2278,103.3791,13474.0
2015-06-22 11:10:00,136.67,136.67,136.56,136.58,8388.0,103.3867,103.3867,103.3035,103.3186,8388.0
2015-06-22 11:20:00,136.6,136.66,136.5,136.5,8498.0,103.3337,103.3791,103.2581,103.2581,8498.0
2015-06-22 11:30:00,136.54,136.56,136.43,136.45,7184.0,103.2883,103.3035,103.2051,103.2202,7184.0
2015-06-22 11:40:00,136.45,136.46,136.28,136.3,4495.0,103.2202,103.2278,103.0916,103.1068,4495.0
2015-06-22 11:50:00,136.29,136.33,136.12,136.14,13605.0,103.0992,103.1295,102.9706,102.9857,13605.0
2015-06-22 12:00:00,136.16,136.26,136.14,136.16,8178.0,103.0009,103.0765,102.9857,103.0009,8178.0
2015-06-22 12:10:00,136.13,136.25,136.11,136.15,3903.0,102.9782,103.0689,102.963,102.9933,3903.0
2015-06-22 12:20:00,136.14,136.15,135.94,135.94,11995.0,102.9857,102.9933,102.8344,102.8344,11995.0
2015-06-22 12:30:00,135.96,136.1,135.96,136.07,5914.0,102.8496,102.9555,102.8496,102.9328,5914.0
2015-06-22 12:40:00,136.07,136.12,136.03,136.07,9876.0,102.9328,102.9706,102.9025,102.9328,9876.0
2015-06-22 12:50:00,136.08,136.15,136.07,136.11,6796.0,102.9403,102.9933,102.9328,102.963,6796.0
2015-06-22 13:00:00,136.11,136.12,135.99,135.99,9897.0,102.963,102.9706,102.8723,102.8723,9897.0
2015-06-22 13:10:00,136.02,136.04,135.93,135.93,11703.0,102.895,102.9101,102.8269,102.8269,11703.0
2015-06-22 13:20:00,135.95,135.97,135.85,135.85,7302.0,102.842,102.8571,102.7664,102.7664,7302.0
2015-06-22 13:30:00,135.84,135.89,135.77,135.79,16632.0,102.7588,102.7966,102.7058,102.721,16632.0
2015-06-22 13:40:00,135.82,135.89,135.78,135.84,10081.0,102.7437,102.7966,102.7134,102.7588,10081.0
2015-06-22 13:50:00,135.84,135.89,135.82,135.89,9091.0,102.7588,102.7966,102.7437,102.7966,9091.0
2015-06-22 14:00:00,135.88,135.89,135.82,135.82,8600.0,102.7891,102.7966,102.7437,102.7437,8600.0
2015-06-22 14:10:00,135.83,135.84,135.77,135.81,13629.0,102.7512,102.7588,102.7058,102.7361,13629.0
2015-06-22 14:20:00,135.81,135.87,135.79,135.87,9443.0,102.7361,102.7815,102.721,102.7815,9443.0
2015-06-22 14:30:00,135.86,135.97,135.81,135.94,16608.0,102.7739,102.8571,102.7361,102.8344,16608.0
2015-06-22 14:40:00,135.93,135.97,135.11,135.85,59153.0,102.8269,102.8571,102.2066,102.7664,59153.0
2015-06-22 14:50:00,135.85,135.97,135.85,135.89,15347.0,102.7664,102.8571,102.7664,102.7966,15347.0
2015-06-22 15:00:00,135.87,135.92,135.79,135.87,24590.0,102.7815,102.8193,102.721,102.7815,24590.0
2015-06-22 15:10:00,135.87,135.94,135.83,135.87,19241.0,102.7815,102.8344,102.7512,102.7815,19241.0
2015-06-22 15:20:00,135.87,135.94,135.8,135.81,27610.0,102.7815,102.8344,102.7285,102.7361,27610.0
2015-06-22 15:30:00,135.84,135.91,135.75,135.79,31960.0,102.7588,102.8117,102.6907,102.721,31960.0
2015-06-22 15:40:00,135.79,135.86,135.69,135.83,52707.0,102.721,102.7739,102.6453,102.7512,52707.0
2015-06-22 15:50:00,135.82,135.83,135.61,135.66,164470.0,102.7437,102.7512,102.5848,102.6226,164470.0
2015-06-23 09:30:00,135.8,136.0,135.51,135.71,33534.0,102.7285,102.8798,102.5092,102.6605,33534.0
2015-06-23 09:40:00,135.74,135.91,135.66,135.83,9561.0,102.6831,102.8117,102.6226,102.7512,9561.0
2015-06-23 09:50:00,135.83,135.9,135.61,135.68,30319.0,102.7512,102.8042,102.5848,102.6378,30319.0
2015-06-23 10:00:00,135.67,135.73,135.44,135.45,131945.0,102.6302,102.6756,102.4562,102.4638,131945.0
2015-06-23 10:10:00,135.44,135.56,135.33,135.34,106208.0,102.4562,102.547,102.373,102.3806,106208.0
2015-06-23 10:20:00,135.34,135.44,135.29,135.38,40435.0,102.3806,102.4562,102.3427,102.4108,40435.0
2015-06-23 10:30:00,135.37,135.64,135.36,135.63,83362.0,102.4033,102.6075,102.3957,102.5999,83362.0
2015-06-23 10:40:00,135.63,135.72,135.58,135.7,49122.0,102.5999,102.668,102.5621,102.6529,49122.0
2015-06-23 10:50:00,135.72,135.8,135.67,135.67,11266.0,102.668,102.7285,102.6302,102.6302,11266.0
2015-06-23 11:00:00,135.66,135.82,135.57,135.82,21097.0,102.6226,102.7437,102.5545,102.7437,21097.0
2015-06-23 11:10:00,135.82,135.9,135.73,135.84,16182.0,102.7437,102.8042,102.6756,102.7588,16182.0
2015-06-23 11:20:00,135.82,135.9,135.72,135.8,16960.0,102.7437,102.8042,102.668,102.7285,16960.0
2015-06-23 11:30:00,135.78,135.98,135.78,135.85,11938.0,102.7134,102.8647,102.7134,102.7664,11938.0
2015-06-23 11:40:00,135.82,135.85,135.72,135.8,10671.0,102.7437,102.7664,102.668,102.7285,10671.0
2015-06-23 11:50:00,135.8,135.8,135.71,135.73,11725.0,102.7285,102.7285,102.6605,102.6756,11725.0
2015-06-23 12:00:00,135.71,135.73,135.49,135.53,9817.0,102.6605,102.6756,102.494,102.5243,9817.0
2015-06-23 12:10:00,135.51,135.58,135.47,135.57,10919.0,102.5092,102.5621,102.4789,102.5545,10919.0
2015-06-23 12:20:00,135.57,135.58,135.45,135.5,12723.0,102.5545,102.5621,102.4638,102.5016,12723.0
2015-06-23 12:30:00,135.45,135.45,135.38,135.4,17148.0,102.4638,102.4638,102.4108,102.4259,17148.0
2015-06-23 12:40:00,135.38,135.41,135.32,135.39,33977.0,102.4108,102.4335,102.3654,102.4184,33977.0
2015-06-23 12:50:00,135.37,135.49,135.36,135.49,24594.0,102.4033,102.494,102.3957,102.494,24594.0
2015-06-23 13:00:00,135.46,135.53,135.43,135.43,11918.0,102.4713,102.5243,102.4486,102.4486,11918.0
2015-06-23 13:10:00,135.45,135.51,135.42,135.47,9855.0,102.4638,102.5092,102.4411,102.4789,9855.0
2015-06-23 13:20:00,135.46,135.47,135.37,135.39,18779.0,102.4713,102.4789,102.4033,102.4184,18779.0
2015-06-23 13:30:00,135.41,135.52,135.36,135.48,16646.0,102.4335,102.5167,102.3957,102.4865,16646.0
2015-06-23 13:40:00,135.48,135.57,135.41,135.43,18691.0,102.4865,102.5545,102.4335,102.4486,18691.0
2015-06-23 13:50:00,135.42,135.47,135.4,135.41,17410.0,102.4411,102.4789,102.4259,102.4335,17410.0
2015-06-23 14:00:00,135.42,135.42,135.35,135.36,25860.0,102.4411,102.4411,102.3881,102.3957,25860.0
2015-06-23 14:10:00,135.35,135.49,135.33,135.4,15810.0,102.3881,102.494,102.373,102.4259,15810.0
2015-06-23 14:20:00,135.4,135.43,135.38,135.4,24350.0,102.4259,102.4486,102.4108,102.4259,24350.0
2015-06-23 14:30:00,135.41,135.47,135.35,135.45,27957.0,102.4335,102.4789,102.3881,102.4638,27957.0
2015-06-23 14:40:00,135.44,135.52,135.37,135.42,26361.0,102.4562,102.5167,102.4033,102.4411,26361.0
2015-06-23 14:50:00,135.39,135.44,135.39,135.42,21219.0,102.4184,102.4562,102.4184,102.4411,21219.0
2015-06-23 15:00:00,135.42,135.45,135.37,135.42,28437.0,102.4411,102.4638,102.4033,102.4411,28437.0
2015-06-23 15:10:00,135.41,135.44,135.37,135.42,19269.0,102.4335,102.4562,102.4033,102.4411,19269.0
2015-06-23 15:20:00,135.42,135.5,135.41,135.5,31748.0,102.4411,102.5016,102.4335,102.5016,31748.0
2015-06-23 15:30:00,135.5,135.55,135.45,135.49,29019.0,102.5016,102.5394,102.4638,102.494,29019.0
2015-06-23 15:40:00,135.51,135.65,135.5,135.59,36439.0,102.5092,102.6151,102.5016,102.5697,36439.0
2015-06-23 15:50:00,135.58,135.66,135.56,135.65,66258.0,102.5621,102.6226,102.547,102.6151,66258.0
2015-06-24 09:30:00,135.39,136.5,135.39,136.41,44444.0,102.4184,103.2581,102.4184,103.19,44444.0
2015-06-24 09:40:00,136.38,136.98,136.36,136.96,25683.0,103.1673,103.6212,103.1522,103.606,25683.0
2015-06-24 09:50:00,136.94,136.94,136.37,136.37,14257.0,103.5909,103.5909,103.1597,103.1597,14257.0
2015-06-24 10:00:00,136.38,136.43,136.0,136.09,12972.0,103.1673,103.2051,102.8798,102.9479,12972.0
2015-06-24 10:10:00,136.05,136.05,135.74,135.81,18960.0,102.9177,102.9177,102.6831,102.7361,18960.0
2015-06-24 10:20:00,135.81,135.92,135.64,135.92,54396.0,102.7361,102.8193,102.6075,102.8193,54396.0
2015-06-24 10:30:00,135.92,136.0,135.66,135.81,24814.0,102.8193,102.8798,102.6226,102.7361,24814.0
2015-06-24 10:40:00,135.79,135.84,135.6,135.6,10753.0,102.721,102.7588,102.5772,102.5772,10753.0
2015-06-24 10:50:00,135.58,135.68,135.55,135.67,14476.0,102.5621,102.6378,102.5394,102.6302,14476.0
2015-06-24 11:00:00,135.67,135.75,135.52,135.59,28285.0,102.6302,102.6907,102.5167,102.5697,28285.0
2015-06-24 11:10:00,135.61,135.7,135.48,135.66,11225.0,102.5848,102.6529,102.4865,102.6226,11225.0
2015-06-24 11:20:00,135.6,135.67,135.5,135.66,6874.0,102.5772,102.6302,102.5016,102.6226,6874.0
2015-06-24 11:30:00,135.67,135.71,135.58,135.63,14257.0,102.6302,102.6605,102.5621,102.5999,14257.0
2015-06-24 11:40:00,135.63,135.73,135.58,135.64,87486.0,102.5999,102.6756,102.5621,102.6075,87486.0
2015-06-24 11:50:00,135.64,135.7,135.58,135.58,11017.0,102.6075,102.6529,102.5621,102.5621,11017.0
2015-06-24 12:00:00,135.62,135.62,135.46,135.55,10251.0,102.5924,102.5924,102.4713,102.5394,10251.0
2015-06-24 12:10:00,135.54,135.67,135.5,135.67,8267.0,102.5319,102.6302,102.5016,102.6302,8267.0
2015-06-24 12:20:00,135.67,135.67,135.54,135.59,12077.0,102.6302,102.6302,102.5319,102.5697,12077.0
2015-06-24 12:30:00,135.61,135.69,135.55,135.64,14803.0,102.5848,102.6453,102.5394,102.6075,14803.0
2015-06-24 12:40:00,135.65,135.67,135.59,135.6,14858.0,102.6151,102.6302,102.5697,102.5772,14858.0
2015-06-24 12:50:00,135.59,135.6,135.51,135.55,8341.0,102.5697,102.5772,102.5092,102.5394,8341.0
2015-06-24 13:00:00,135.53,135.55,135.36,135.36,39325.0,102.5243,102.5394,102.3957,102.3957,39325.0
2015-06-24 13:10:00,135.32,135.33,135.08,135.12,9981.0,102.3654,102.373,102.1839,102.2141,9981.0
2015-06-24 13:20:00,135.12,135.16,134.99,135.02,26658.0,102.2141,102.2444,102.1158,102.1385,26658.0
2015-06-24 13:30:00,135.03,135.1,134.99,135.02,10836.0,102.1461,102.199,102.1158,102.1385,10836.0
2015-06-24 13:40:00,135.0,135.18,134.99,135.17,22164.0,102.1234,102.2595,102.1158,102.252,22164.0
2015-06-24 13:50:00,135.19,135.23,135.1,135.23,24579.0,102.2671,102.2973,102.199,102.2973,24579.0
2015-06-24 14:00:00,135.21,135.33,135.19,135.32,47388.0,102.2822,102.373,102.2671,102.3654,47388.0
2015-06-24 14:10:00,135.31,135.33,135.23,135.27,23836.0,102.3579,102.373,102.2973,102.3276,23836.0
2015-06-24 14:20:00,135.28,135.38,135.26,135.34,33262.0,102.3352,102.4108,102.32,102.3806,33262.0
2015-06-24 14:30:00,135.33,135.42,135.3,135.37,24739.0,102.373,102.4411,102.3503,102.4033,24739.0
2015-06-24 14:40:00,135.35,135.54,135.35,135.53,16860.0,102.3881,102.5319,102.3881,102.5243,16860.0
2015-06-24 14:50:00,135.52,135.63,135.5,135.51,27175.0,102.5167,102.5999,102.5016,102.5092,27175.0
2015-06-24 15:00:00,135.5,135.61,135.45,135.52,61739.0,102.5016,102.5848,102.4638,102.5167,61739.0
2015-06-24 15:10:00,135.51,135.58,135.44,135.49,62965.0,102.5092,102.5621,102.4562,102.494,62965.0
2015-06-24 15:20:00,135.49,135.55,135.42,135.44,62895.0,102.494,102.5394,102.4411,102.4562,62895.0
2015-06-24 15:30:00,135.44,135.45,135.27,135.29,39985.0,102.4562,102.4638,102.3276,102.3427,39985.0
2015-06-24 15:40:00,135.29,135.38,135.23,135.23,48013.0,102.3427,102.4108,102.2973,102.2973,48013.0
2015-06-24 15:50:00,135.21,135.38,135.13,135.17,138457.0,102.2822,102.4108,102.2217,102.252,138457.0
2015-06-25 09:30:00,135.7,136.14,134.99,135.32,31864.0,102.6529,102.9857,102.1158,102.3654,31864.0
2015-06-25 09:40:00,135.3,135.3,134.99,135.16,72014.0,102.3503,102.3503,102.1158,102.2444,72014.0
2015-06-25 09:50:00,135.1,135.19,134.97,135.01,62498.0,102.199,102.2671,102.1007,102.1309,62498.0
2015-06-25 10:00:00,135.05,135.13,134.98,135.04,36826.0,102.1612,102.2217,102.1082,102.1536,36826.0
2015-06-25 10:10:00,135.04,135.05,134.99,135.0,50981.0,102.1536,102.1612,102.1158,102.1234,50981.0
2015-06-25 10:20:00,134.98,135.02,134.94,135.01,31893.0,102.1082,102.1385,102.078,102.1309,31893.0
2015-06-25 10:30:00,135.01,135.06,134.95,135.01,34978.0,102.1309,102.1687,102.0855,102.1309,34978.0
2015-06-25 10:40:00,135.02,135.07,134.96,135.04,34646.0,102.1385,102.1763,102.0931,102.1536,34646.0
2015-06-25 10:50:00,135.04,135.08,134.87,134.87,38570.0,102.1536,102.1839,102.025,102.025,38570.0
2015-06-25 11:00:00,134.9,134.98,134.85,134.9,28173.0,102.0477,102.1082,102.0099,102.0477,28173.0
2015-06-25 11:10:00,134.89,134.95,134.74,134.77,37897.0,102.0401,102.0855,101.9267,101.9494,37897.0
2015-06-25 11:20:00,134.75,134.86,134.74,134.8,14177.0,101.9342,102.0175,101.9267,101.9721,14177.0
2015-06-25 11:30:00,134.8,134.82,134.63,134.71,26338.0,101.9721,101.9872,101.8435,101.904,26338.0
2015-06-25 11:40:00,134.69,134.69,134.45,134.45,16001.0,101.8889,101.8889,101.7073,101.7073,16001.0
2015-06-25 11:50:00,134.44,134.57,134.44,134.54,16810.0,101.6997,101.7981,101.6997,101.7754,16810.0
2015-06-25 12:00:00,134.52,134.55,134.47,134.47,8629.0,101.7603,101.7829,101.7224,101.7224,8629.0
2015-06-25 12:10:00,134.47,134.52,134.41,134.51,9536.0,101.7224,101.7603,101.677,101.7527,9536.0
2015-06-25 12:20:00,134.48,134.52,134.44,134.45,7680.0,101.73,101.7603,101.6997,101.7073,7680.0
2015-06-25 12:30:00,134.44,134.51,134.4,134.45,21879.0,101.6997,101.7527,101.6695,101.7073,21879.0
2015-06-25 12:40:00,134.45,134.51,134.38,134.5,4996.0,101.7073,101.7527,101.6543,101.7451,4996.0
2015-06-25 12:50:00,134.51,134.53,134.45,134.51,5984.0,101.7527,101.7678,101.7073,101.7527,5984.0
2015-06-25 13:00:00,134.51,134.54,134.41,134.43,14835.0,101.7527,101.7754,101.677,101.6922,14835.0
2015-06-25 13:10:00,134.45,134.54,134.43,134.53,11555.0,101.7073,101.7754,101.6922,101.7678,11555.0
2015-06-25 13:20:00,134.53,134.59,134.5,134.54,14696.0,101.7678,101.8132,101.7451,101.7754,14696.0
2015-06-25 13:30:00,134.54,134.57,134.47,134.5,13892.0,101.7754,101.7981,101.7224,101.7451,13892.0
2015-06-25 13:40:00,134.5,134.56,134.49,134.53,15212.0,101.7451,101.7905,101.7376,101.7678,15212.0
2015-06-25 13:50:00,134.52,134.6,134.5,134.6,14036.0,101.7603,101.8208,101.7451,101.8208,14036.0
2015-06-25 14:00:00,134.59,134.61,134.46,134.47,19898.0,101.8132,101.8283,101.7149,101.7224,19898.0
2015-06-25 14:10:00,134.47,134.48,134.35,134.4,16087.0,101.7224,101.73,101.6317,101.6695,16087.0
2015-06-25 14:20:00,134.41,134.41,134.1,134.14,29120.0,101.677,101.677,101.4425,101.4728,29120.0
2015-06-25 14:30:00,134.13,134.18,134.1,134.16,19387.0,101.4652,101.5031,101.4425,101.4879,19387.0
2015-06-25 14:40:00,134.16,134.23,134.14,134.17,26310.0,101.4879,101.5409,101.4728,101.4955,26310.0
2015-06-25 14:50:00,134.18,134.23,134.11,134.22,14770.0,101.5031,101.5409,101.4501,101.5333,14770.0
2015-06-25 15:00:00,134.22,134.44,134.22,134.43,14740.0,101.5333,101.6997,101.5333,101.6922,14740.0
2015-06-25 15:10:00,134.44,134.48,134.4,134.43,28270.0,101.6997,101.73,101.6695,101.6922,28270.0
2015-06-25 15:20:00,134.45,134.49,134.4,134.48,31704.0,101.7073,101.7376,101.6695,101.73,31704.0
2015-06-25 15:30:00,134.49,134.52,134.35,134.36,52789.0,101.7376,101.7603,101.6317,101.6392,52789.0
2015-06-25 15:40:00,134.36,134.37,134.19,134.19,56720.0,101.6392,101.6468,101.5106,101.5106,56720.0
2015-06-25 15:50:00,134.18,134.21,134.08,134.11,93178.0,101.5031,101.5257,101.4274,101.4501,93178.0
2015-06-26 09:30:00,134.29,134.45,134.0,134.2,30883.0,101.5863,101.7073,101.3669,101.5182,30883.0
2015-06-26 09:40:00,134.21,134.59,134.07,134.18,29209.0,101.5257,101.8132,101.4198,101.5031,29209.0
2015-06-26 09:50:00,134.21,134.37,134.08,134.27,21979.0,101.5257,101.6468,101.4274,101.5711,21979.0
2015-06-26 10:00:00,134.32,134.36,134.1,134.16,16804.0,101.609,101.6392,101.4425,101.4879,16804.0
2015-06-26 10:10:00,134.15,134.21,133.88,133.97,28120.0,101.4804,101.5257,101.2761,101.3442,28120.0
2015-06-26 10:20:00,134.0,134.04,133.87,133.99,6671.0,101.3669,101.3971,101.2685,101.3593,6671.0
2015-06-26 10:30:00,134.01,134.06,133.88,134.01,7031.0,101.3745,101.4123,101.2761,101.3745,7031.0
2015-06-26 10:40:00,134.05,134.06,133.83,133.85,15451.0,101.4047,101.4123,101.2383,101.2534,15451.0
2015-06-26 10:50:00,133.83,133.96,133.76,133.8,18603.0,101.2383,101.3366,101.1853,101.2156,18603.0
2015-06-26 11:00:00,133.79,133.98,133.76,133.95,8965.0,101.208,101.3518,101.1853,101.3291,8965.0
2015-06-26 11:10:00,133.96,134.08,133.88,134.08,8669.0,101.3366,101.4274,101.2761,101.4274,8669.0
2015-06-26 11:20:00,134.09,134.25,134.0,134.25,19908.0,101.435,101.556,101.3669,101.556,19908.0
2015-06-26 11:30:00,134.25,134.28,134.07,134.14,14097.0,101.556,101.5787,101.4198,101.4728,14097.0
2015-06-26 11:40:00,134.14,134.15,133.98,133.99,34398.0,101.4728,101.4804,101.3518,101.3593,34398.0
2015-06-26 11:50:00,134.0,134.03,133.92,133.97,11562.0,101.3669,101.3896,101.3064,101.3442,11562.0
2015-06-26 12:00:00,133.96,134.04,133.93,133.93,11665.0,101.3366,101.3971,101.3139,101.3139,11665.0
2015-06-26 12:10:00,133.97,134.03,133.92,133.97,16936.0,101.3442,101.3896,101.3064,101.3442,16936.0
2015-06-26 12:20:00,133.97,133.98,133.86,133.93,21177.0,101.3442,101.3518,101.261,101.3139,21177.0
2015-06-26 12:30:00,133.92,133.95,133.85,133.87,11977.0,101.3064,101.3291,101.2534,101.2685,11977.0
2015-06-26 12:40:00,133.88,133.9,133.81,133.86,17745.0,101.2761,101.2912,101.2232,101.261,17745.0
2015-06-26 12:50:00,133.85,133.87,133.58,133.62,24377.0,101.2534,101.2685,101.0492,101.0794,24377.0
2015-06-26 13:00:00,133.53,133.72,133.48,133.52,16332.0,101.0113,101.1551,100.9735,101.0038,16332.0
2015-06-26 13:10:00,133.52,133.52,133.36,133.48,15046.0,101.0038,101.0038,100.8827,100.9735,15046.0
2015-06-26 13:20:00,133.46,133.51,133.41,133.49,8409.0,100.9584,100.9962,100.9206,100.9811,8409.0
2015-06-26 13:30:00,133.5,133.56,133.48,133.55,6398.0,100.9887,101.034,100.9735,101.0265,6398.0
2015-06-26 13:40:00,133.53,133.64,133.51,133.57,17136.0,101.0113,101.0946,100.9962,101.0416,17136.0
2015-06-26 13:50:00,133.59,133.67,133.54,133.62,10947.0,101.0567,101.1173,101.0189,101.0794,10947.0
2015-06-26 14:00:00,133.63,133.72,133.61,133.7,23610.0,101.087,101.1551,101.0719,101.1399,23610.0
2015-06-26 14:10:00,133.68,133.74,133.6,133.64,9929.0,101.1248,101.1702,101.0643,101.0946,9929.0
2015-06-26 14:20:00,133.64,133.7,133.6,133.63,7846.0,101.0946,101.1399,101.0643,101.087,7846.0
2015-06-26 14:30:00,133.61,133.63,133.54,133.63,12726.0,101.0719,101.087,101.0189,101.087,12726.0
2015-06-26 14:40:00,133.67,133.68,133.5,133.61,9892.0,101.1173,101.1248,100.9887,101.0719,9892.0
2015-06-26 14:50:00,133.63,133.63,133.56,133.58,4765.0,101.087,101.087,101.034,101.0492,4765.0
2015-06-26 15:00:00,133.56,133.87,133.56,133.83,12994.0,101.034,101.2685,101.034,101.2383,12994.0
2015-06-26 15:10:00,133.85,133.88,133.62,133.75,31964.0,101.2534,101.2761,101.0794,101.1778,31964.0
2015-06-26 15:20:00,133.75,133.81,133.63,133.65,28368.0,101.1778,101.2232,101.087,101.1021,28368.0
2015-06-26 15:30:00,133.64,133.68,133.42,133.42,53603.0,101.0946,101.1248,100.9281,100.9281,53603.0
2015-06-26 15:40:00,133.47,133.52,133.42,133.47,74111.0,100.966,101.0038,100.9281,100.966,74111.0
2015-06-26 15:50:00,133.5,133.62,133.44,133.54,107376.0,100.9887,101.0794,100.9433,101.0189,107376.0
2015-06-29 09:30:00,132.72,132.89,131.91,131.92,77342.0,100.3986,100.5272,99.7859,99.7934,77342.0
2015-06-29 09:40:00,132.15,132.7,132.02,132.56,15541.0,99.9674,100.3835,99.8691,100.2776,15541.0
2015-06-29 09:50:00,132.55,132.77,132.42,132.53,14270.0,100.27,100.4364,100.1717,100.2549,14270.0
2015-06-29 10:00:00,132.52,132.96,132.48,132.76,16628.0,100.2473,100.5802,100.2171,100.4289,16628.0
2015-06-29 10:10:00,132.73,132.82,132.49,132.49,15833.0,100.4062,100.4743,100.2246,100.2246,15833.0
2015-06-29 10:20:00,132.5,132.57,132.28,132.38,27205.0,100.2322,100.2851,100.0658,100.1414,27205.0
2015-06-29 10:30:00,132.35,132.6,132.34,132.59,15228.0,100.1187,100.3078,100.1112,100.3003,15228.0
2015-06-29 10:40:00,132.59,132.79,132.54,132.58,17766.0,100.3003,100.4516,100.2624,100.2927,17766.0
2015-06-29 10:50:00,132.55,132.61,132.3,132.3,15611.0,100.27,100.3154,100.0809,100.0809,15611.0
2015-06-29 11:00:00,132.31,132.39,131.93,131.96,40401.0,100.0885,100.149,99.801,99.8237,40401.0
2015-06-29 11:10:00,131.96,131.99,131.8,131.88,30923.0,99.8237,99.8464,99.7027,99.7632,30923.0
2015-06-29 11:20:00,131.84,131.98,131.79,131.87,23927.0,99.7329,99.8388,99.6951,99.7556,23927.0
2015-06-29 11:30:00,131.88,131.88,131.62,131.66,24796.0,99.7632,99.7632,99.5665,99.5968,24796.0
2015-06-29 11:40:00,131.66,131.67,131.48,131.65,25752.0,99.5968,99.6043,99.4606,99.5892,25752.0
2015-06-29 11:50:00,131.66,131.66,131.58,131.61,7109.0,99.5968,99.5968,99.5362,99.5589,7109.0
2015-06-29 12:00:00,131.6,131.6,131.44,131.57,25618.0,99.5514,99.5514,99.4303,99.5287,25618.0
2015-06-29 12:10:00,131.56,131.62,131.35,131.36,13059.0,99.5211,99.5665,99.3622,99.3698,13059.0
2015-06-29 12:20:00,131.36,131.43,131.24,131.29,17680.0,99.3698,99.4228,99.279,99.3169,17680.0
2015-06-29 12:30:00,131.29,131.33,131.1,131.12,15681.0,99.3169,99.3471,99.1731,99.1883,15681.0
2015-06-29 12:40:00,131.11,131.12,130.99,131.01,17485.0,99.1807,99.1883,99.0899,99.105,17485.0
2015-06-29 12:50:00,131.0,131.02,130.9,131.02,12790.0,99.0975,99.1126,99.0218,99.1126,12790.0
2015-06-29 13:00:00,131.03,131.05,130.92,130.96,11421.0,99.1202,99.1353,99.037,99.0672,11421.0
2015-06-29 13:10:00,130.95,130.95,130.84,130.9,13329.0,99.0597,99.0597,98.9764,99.0218,13329.0
2015-06-29 13:20:00,130.86,130.96,130.84,130.94,19267.0,98.9916,99.0672,98.9764,99.0521,19267.0
2015-06-29 13:30:00,130.94,131.05,130.86,131.02,15182.0,99.0521,99.1353,98.9916,99.1126,15182.0
2015-06-29 13:40:00,131.02,131.08,130.86,131.02,43159.0,99.1126,99.158,98.9916,99.1126,43159.0
2015-06-29 13:50:00,130.99,131.03,130.9,131.01,36946.0,99.0899,99.1202,99.0218,99.105,36946.0
2015-06-29 14:00:00,131.02,131.1,131.01,131.04,11670.0,99.1126,99.1731,99.105,99.1277,11670.0
2015-06-29 14:10:00,131.06,131.1,130.81,130.98,24717.0,99.1429,99.1731,98.9538,99.0824,24717.0
2015-06-29 14:20:00,130.97,130.99,130.83,130.87,22445.0,99.0748,99.0899,98.9689,98.9991,22445.0
2015-06-29 14:30:00,130.83,130.98,130.77,130.97,27555.0,98.9689,99.0824,98.9235,99.0748,27555.0
2015-06-29 14:40:00,130.98,131.26,130.8,131.15,48512.0,99.0824,99.2942,98.9462,99.211,48512.0
2015-06-29 14:50:00,131.16,131.21,130.94,130.94,17908.0,99.2185,99.2563,99.0521,99.0521,17908.0
2015-06-29 15:00:00,130.95,131.12,130.93,131.12,43629.0,99.0597,99.1883,99.0445,99.1883,43629.0
2015-06-29 15:10:00,131.11,131.27,131.09,131.23,51377.0,99.1807,99.3017,99.1656,99.2715,51377.0
2015-06-29 15:20:00,131.23,131.38,131.22,131.28,53036.0,99.2715,99.3849,99.2639,99.3093,53036.0
2015-06-29 15:30:00,131.21,131.28,131.09,131.17,54693.0,99.2563,99.3093,99.1656,99.2261,54693.0
2015-06-29 15:40:00,131.14,131.18,130.99,131.16,42416.0,99.2034,99.2336,99.0899,99.2185,42416.0
2015-06-29 15:50:00,131.17,131.29,131.13,131.17,123642.0,99.2261,99.3169,99.1958,99.2261,123642.0
2015-06-30 09:30:00,132.34,132.78,132.05,132.61,30678.0,100.1112,100.444,99.8918,100.3154,30678.0
2015-06-30 09:40:00,132.58,132.58,131.43,131.67,20719.0,100.2927,100.2927,99.4228,99.6043,20719.0
2015-06-30 09:50:00,131.71,132.15,131.56,131.61,15514.0,99.6346,99.9674,99.5211,99.5589,15514.0
2015-06-30 10:00:00,131.56,131.94,131.43,131.86,14903.0,99.5211,99.8086,99.4228,99.748,14903.0
2015-06-30 10:10:00,131.89,131.93,131.59,131.86,17287.0,99.7707,99.801,99.5438,99.748,17287.0
2015-06-30 10:20:00,131.81,131.91,131.59,131.88,10259.0,99.7102,99.7859,99.5438,99.7632,10259.0
2015-06-30 10:30:00,131.85,131.85,131.58,131.62,9185.0,99.7405,99.7405,99.5362,99.5665,9185.0
2015-06-30 10:40:00,131.64,131.73,131.44,131.51,16753.0,99.5816,99.6497,99.4303,99.4833,16753.0
2015-06-30 10:50:00,131.55,131.78,131.48,131.74,22783.0,99.5135,99.6875,99.4606,99.6573,22783.0
2015-06-30 11:00:00,131.72,131.78,131.59,131.67,12038.0,99.6421,99.6875,99.5438,99.6043,12038.0
2015-06-30 11:10:00,131.67,132.25,131.67,132.14,78523.0,99.6043,100.0431,99.6043,99.9599,78523.0
2015-06-30 11:20:00,132.14,132.24,131.87,131.87,59499.0,99.9599,100.0355,99.7556,99.7556,59499.0
2015-06-30 11:30:00,131.88,131.95,131.62,131.75,7986.0,99.7632,99.8161,99.5665,99.6648,7986.0
2015-06-30 11:40:00,131.75,131.81,131.69,131.8,5480.0,99.6648,99.7102,99.6194,99.7027,5480.0
2015-06-30 11:50:00,131.76,131.78,131.33,131.33,7529.0,99.6724,99.6875,99.3471,99.3471,7529.0
2015-06-30 12:00:00,131.36,131.68,131.36,131.68,10479.0,99.3698,99.6119,99.3698,99.6119,10479.0
2015-06-30 12:10:00,131.72,131.74,131.62,131.74,10064.0,99.6421,99.6573,99.5665,99.6573,10064.0
2015-06-30 12:20:00,131.69,131.74,131.23,131.28,19473.0,99.6194,99.6573,99.2715,99.3093,19473.0
2015-06-30 12:30:00,131.25,131.34,131.1,131.15,39933.0,99.2866,99.3547,99.1731,99.211,39933.0
2015-06-30 12:40:00,131.25,131.3,131.15,131.25,14966.0,99.2866,99.3244,99.211,99.2866,14966.0
2015-06-30 12:50:00,131.25,131.37,131.21,131.32,32995.0,99.2866,99.3774,99.2563,99.3396,32995.0
2015-06-30 13:00:00,131.41,131.61,131.38,131.47,5303.0,99.4076,99.5589,99.3849,99.453,5303.0
2015-06-30 13:10:00,131.47,131.51,131.37,131.43,7726.0,99.453,99.4833,99.3774,99.4228,7726.0
2015-06-30 13:20:00,131.43,131.63,131.36,131.61,17857.0,99.4228,99.5741,99.3698,99.5589,17857.0
2015-06-30 13:30:00,131.62,131.77,131.58,131.72,18970.0,99.5665,99.68,99.5362,99.6421,18970.0
2015-06-30 13:40:00,131.68,131.74,131.56,131.72,14361.0,99.6119,99.6573,99.5211,99.6421,14361.0
2015-06-30 13:50:00,131.72,131.91,131.71,131.82,18458.0,99.6421,99.7859,99.6346,99.7178,18458.0
2015-06-30 14:00:00,131.83,132.0,131.7,131.95,28331.0,99.7254,99.854,99.627,99.8161,28331.0
2015-06-30 14:10:00,131.94,132.01,131.92,132.0,32867.0,99.8086,99.8615,99.7934,99.854,32867.0
2015-06-30 14:20:00,132.0,132.19,131.93,132.0,32063.0,99.854,99.9977,99.801,99.854,32063.0
2015-06-30 14:30:00,131.99,132.07,131.92,132.03,6562.0,99.8464,99.9069,99.7934,99.8766,6562.0
2015-06-30 14:40:00,131.99,132.03,131.64,131.74,11325.0,99.8464,99.8766,99.5816,99.6573,11325.0
2015-06-30 14:50:00,131.74,131.76,131.5,131.58,23441.0,99.6573,99.6724,99.4757,99.5362,23441.0
2015-06-30 15:00:00,131.58,131.85,131.52,131.68,40557.0,99.5362,99.7405,99.4908,99.6119,40557.0
2015-06-30 15:10:00,131.67,131.74,131.43,131.44,33701.0,99.6043,99.6573,99.4228,99.4303,33701.0
2015-06-30 15:20:00,131.46,131.47,131.24,131.28,47595.0,99.4455,99.453,99.279,99.3093,47595.0
2015-06-30 15:30:00,131.25,131.45,131.25,131.3,47331.0,99.2866,99.4379,99.2866,99.3244,47331.0
2015-06-30 15:40:00,131.28,131.3,131.04,131.3,61095.0,99.3093,99.3244,99.1277,99.3244,61095.0
2015-06-30 15:50:00,131.27,131.49,131.16,131.16,95035.0,99.3017,99.4682,99.2185,99.2185,95035.0
2015-07-01 09:30:00,132.34,132.35,131.6,131.99,41287.0,100.1112,100.1187,99.5514,99.8464,41287.0
2015-07-01 09:40:00,131.99,132.05,131.54,131.89,23259.0,99.8464,99.8918,99.506,99.7707,23259.0
2015-07-01 09:50:00,131.9,132.48,131.89,132.43,27256.0,99.7783,100.2171,99.7707,100.1792,27256.0
2015-07-01 10:00:00,132.44,132.62,132.36,132.46,31346.0,100.1868,100.323,100.1263,100.2019,31346.0
2015-07-01 10:10:00,132.4,132.45,132.16,132.16,29227.0,100.1565,100.1944,99.975,99.975,29227.0
2015-07-01 10:20:00,132.12,132.2,131.87,132.0,34047.0,99.9447,100.0052,99.7556,99.854,34047.0
2015-07-01 10:30:00,132.05,132.06,131.6,131.86,19668.0,99.8918,99.8993,99.5514,99.748,19668.0
2015-07-01 10:40:00,131.86,132.08,131.65,131.69,13591.0,99.748,99.9145,99.5892,99.6194,13591.0
2015-07-01 10:50:00,131.69,131.81,131.56,131.69,12516.0,99.6194,99.7102,99.5211,99.6194,12516.0
2015-07-01 11:00:00,131.73,131.86,131.57,131.84,12710.0,99.6497,99.748,99.5287,99.7329,12710.0
2015-07-01 11:10:00,131.86,132.1,131.86,131.96,18250.0,99.748,99.9296,99.748,99.8237,18250.0
2015-07-01 11:20:00,131.88,132.04,131.82,131.94,17518.0,99.7632,99.8842,99.7178,99.8086,17518.0
2015-07-01 11:30:00,131.94,131.94,131.67,131.68,9038.0,99.8086,99.8086,99.6043,99.6119,9038.0
2015-07-01 11:40:00,131.68,131.68,131.45,131.51,20019.0,99.6119,99.6119,99.4379,99.4833,20019.0
2015-07-01 11:50:00,131.5,131.51,131.35,131.37,9800.0,99.4757,99.4833,99.3622,99.3774,9800.0
2015-07-01 12:00:00,131.35,131.52,131.3,131.44,10510.0,99.3622,99.4908,99.3244,99.4303,10510.0
2015-07-01 12:10:00,131.4,131.42,131.28,131.3,7514.0,99.4001,99.4152,99.3093,99.3244,7514.0
2015-07-01 12:20:00,131.31,131.33,131.17,131.27,17263.0,99.332,99.3471,99.2261,99.3017,17263.0
2015-07-01 12:30:00,131.27,131.36,131.18,131.22,14819.0,99.3017,99.3698,99.2336,99.2639,14819.0
2015-07-01 12:40:00,131.25,131.32,131.0,131.07,22073.0,99.2866,99.3396,99.0975,99.1504,22073.0
2015-07-01 12:50:00,131.07,131.1,130.89,130.99,24858.0,99.1504,99.1731,99.0143,99.0899,24858.0
2015-07-01 13:00:00,130.98,131.0,130.79,130.8,26250.0,99.0824,99.0975,98.9386,98.9462,26250.0
2015-07-01 13:10:00,130.8,130.86,130.69,130.79,24748.0,98.9462,98.9916,98.863,98.9386,24748.0
2015-07-01 13:20:00,130.8,130.89,130.63,130.7,22926.0,98.9462,99.0143,98.8176,98.8705,22926.0
2015-07-01 13:30:00,130.65,130.79,130.62,130.7,14015.0,98.8327,98.9386,98.81,98.8705,14015.0
2015-07-01 13:40:00,130.71,130.85,130.62,130.84,20649.0,98.8781,98.984,98.81,98.9764,20649.0
2015-07-01 13:50:00,130.85,130.89,130.61,130.64,34190.0,98.984,99.0143,98.8025,98.8252,34190.0
2015-07-01 14:00:00,130.62,130.76,130.53,130.59,18448.0,98.81,98.9159,98.7419,98.7873,18448.0
2015-07-01 14:10:00,130.58,130.72,130.53,130.68,15828.0,98.7798,98.8857,98.7419,98.8554,15828.0
2015-07-01 14:20:00,130.68,130.71,130.56,130.59,14672.0,98.8554,98.8781,98.7646,98.7873,14672.0
2015-07-01 14:30:00,130.66,130.68,130.54,130.6,20569.0,98.8403,98.8554,98.7495,98.7949,20569.0
2015-07-01 14:40:00,130.58,130.78,130.56,130.74,39757.0,98.7798,98.9311,98.7646,98.9008,39757.0
2015-07-01 14:50:00,130.74,130.85,130.61,130.77,21630.0,98.9008,98.984,98.8025,98.9235,21630.0
2015-07-01 15:00:00,130.74,130.87,130.69,130.7,32965.0,98.9008,98.9991,98.863,98.8705,32965.0
2015-07-01 15:10:00,130.7,130.83,130.66,130.75,21593.0,98.8705,98.9689,98.8403,98.9084,21593.0
2015-07-01 15:20:00,130.79,130.84,130.68,130.79,27186.0,98.9386,98.9764,98.8554,98.9386,27186.0
2015-07-01 15:30:00,130.8,130.82,130.69,130.72,26144.0,98.9462,98.9613,98.863,98.8857,26144.0
2015-07-01 15:40:00,130.73,130.84,130.5,130.83,58880.0,98.8932,98.9764,98.7192,98.9689,58880.0
2015-07-01 15:50:00,130.85,131.09,130.76,131.07,77537.0,98.984,99.1656,98.9159,99.1504,77537.0
2015-07-02 09:30:00,131.85,132.0,131.3,131.3,53079.0,99.7405,99.854,99.3244,99.3244,53079.0
2015-07-02 09:40:00,131.31,131.98,131.04,131.82,20456.0,99.332,99.8388,99.1277,99.7178,20456.0
2015-07-02 09:50:00,131.75,131.84,131.65,131.8,18695.0,99.6648,99.7329,99.5892,99.7027,18695.0
2015-07-02 10:00:00,131.8,131.8,131.3,131.38,23391.0,99.7027,99.7027,99.3244,99.3849,23391.0
2015-07-02 10:10:00,131.32,131.43,131.22,131.22,14973.0,99.3396,99.4228,99.2639,99.2639,14973.0
2015-07-02 10:20:00,131.25,131.29,131.09,131.1,19014.0,99.2866,99.3169,99.1656,99.1731,19014.0
2015-07-02 10:30:00,131.12,131.29,131.05,131.06,10326.0,99.1883,99.3169,99.1353,99.1429,10326.0
2015-07-02 10:40:00,131.05,131.2,131.03,131.16,6331.0,99.1353,99.2488,99.1202,99.2185,6331.0
2015-07-02 10:50:00,131.16,131.35,131.06,131.22,11286.0,99.2185,99.3622,99.1429,99.2639,11286.0
2015-07-02 11:00:00,131.18,131.21,130.95,130.99,16868.0,99.2336,99.2563,99.0597,99.0899,16868.0
2015-07-02 11:10:00,130.93,130.98,130.88,130.96,12613.0,99.0445,99.0824,99.0067,99.0672,12613.0
2015-07-02 11:20:00,130.94,130.95,130.79,130.82,12348.0,99.0521,99.0597,98.9386,98.9613,12348.0
2015-07-02 11:30:00,130.83,130.89,130.77,130.84,9863.0,98.9689,99.0143,98.9235,98.9764,9863.0
2015-07-02 11:40:00,130.84,130.86,130.79,130.81,4731.0,98.9764,98.9916,98.9386,98.9538,4731.0
2015-07-02 11:50:00,130.82,130.82,130.67,130.8,7444.0,98.9613,98.9613,98.8478,98.9462,7444.0
2015-07-02 12:00:00,130.81,130.96,130.81,130.87,6747.0,98.9538,99.0672,98.9538,98.9991,6747.0
2015-07-02 12:10:00,130.89,130.89,130.64,130.68,5792.0,99.0143,99.0143,98.8252,98.8554,5792.0
2015-07-02 12:20:00,130.66,130.74,130.59,130.72,9555.0,98.8403,98.9008,98.7873,98.8857,9555.0
2015-07-02 12:30:00,130.7,130.7,130.51,130.54,7136.0,98.8705,98.8705,98.7268,98.7495,7136.0
2015-07-02 12:40:00,130.55,130.66,130.55,130.66,5900.0,98.7571,98.8403,98.7571,98.8403,5900.0
2015-07-02 12:50:00,130.64,130.66,130.51,130.52,4149.0,98.8252,98.8403,98.7268,98.7344,4149.0
2015-07-02 13:00:00,130.5,130.58,130.44,130.58,6971.0,98.7192,98.7798,98.6739,98.7798,6971.0
2015-07-02 13:10:00,130.57,130.57,130.48,130.52,7208.0,98.7722,98.7722,98.7041,98.7344,7208.0
2015-07-02 13:20:00,130.53,130.64,130.53,130.53,24975.0,98.7419,98.8252,98.7419,98.7419,24975.0
2015-07-02 13:30:00,130.57,130.7,130.56,130.61,15474.0,98.7722,98.8705,98.7646,98.8025,15474.0
2015-07-02 13:40:00,130.62,130.67,130.58,130.63,7181.0,98.81,98.8478,98.7798,98.8176,7181.0
2015-07-02 13:50:00,130.61,130.66,130.45,130.46,11910.0,98.8025,98.8403,98.6814,98.689,11910.0
2015-07-02 14:00:00,130.48,130.53,130.28,130.4,11394.0,98.7041,98.7419,98.5528,98.6436,11394.0
2015-07-02 14:10:00,130.4,130.46,130.3,130.46,6724.0,98.6436,98.689,98.568,98.689,6724.0
2015-07-02 14:20:00,130.46,130.66,130.45,130.66,10706.0,98.689,98.8403,98.6814,98.8403,10706.0
2015-07-02 14:30:00,130.68,130.84,130.66,130.83,22809.0,98.8554,98.9764,98.8403,98.9689,22809.0
2015-07-02 14:40:00,130.84,130.91,130.76,130.89,11002.0,98.9764,99.0294,98.9159,99.0143,11002.0
2015-07-02 14:50:00,130.89,131.14,130.85,131.11,24432.0,99.0143,99.2034,98.984,99.1807,24432.0
2015-07-02 15:00:00,131.14,131.16,131.06,131.1,19574.0,99.2034,99.2185,99.1429,99.1731,19574.0
2015-07-02 15:10:00,131.1,131.17,131.0,131.03,15756.0,99.1731,99.2261,99.0975,99.1202,15756.0
2015-07-02 15:20:00,131.01,131.25,131.0,131.22,23282.0,99.105,99.2866,99.0975,99.2639,23282.0
2015-07-02 15:30:00,131.22,131.31,131.1,131.29,48142.0,99.2639,99.332,99.1731,99.3169,48142.0
2015-07-02 15:40:00,131.31,131.51,131.28,131.48,66822.0,99.332,99.4833,99.3093,99.4606,66822.0
2015-07-02 15:50:00,131.46,131.53,131.3,131.32,108807.0,99.4455,99.4984,99.3244,99.3396,108807.0
2015-07-06 09:30:00,130.0,130.6,129.81,129.99,62458.0,98.341,98.7949,98.1973,98.3334,62458.0
2015-07-06 09:40:00,129.99,130.32,129.99,130.24,25545.0,98.3334,98.5831,98.3334,98.5226,25545.0
2015-07-06 09:50:00,130.28,130.46,130.22,130.23,27701.0,98.5528,98.689,98.5074,98.515,27701.0
2015-07-06 10:00:00,130.31,130.58,130.22,130.53,22076.0,98.5755,98.7798,98.5074,98.7419,22076.0
2015-07-06 10:10:00,130.57,130.99,130.53,130.98,30988.0,98.7722,99.0899,98.7419,99.0824,30988.0
2015-07-06 10:20:00,130.96,131.12,130.95,131.04,29923.0,99.0672,99.1883,99.0597,99.1277,29923.0
2015-07-06 10:30:00,131.04,131.36,131.04,131.32,17354.0,99.1277,99.3698,99.1277,99.3396,17354.0
2015-07-06 10:40:00,131.34,131.65,131.27,131.53,27317.0,99.3547,99.5892,99.3017,99.4984,27317.0
2015-07-06 10:50:00,131.49,131.56,131.3,131.3,31858.0,99.4682,99.5211,99.3244,99.3244,31858.0
2015-07-06 11:00:00,131.32,131.35,130.96,130.99,21183.0,99.3396,99.3622,99.0672,99.0899,21183.0
2015-07-06 11:10:00,130.98,130.99,130.65,130.65,12550.0,99.0824,99.0899,98.8327,98.8327,12550.0
2015-07-06 11:20:00,130.67,130.82,130.64,130.8,10378.0,98.8478,98.9613,98.8252,98.9462,10378.0
2015-07-06 11:30:00,130.82,130.88,130.61,130.84,12901.0,98.9613,99.0067,98.8025,98.9764,12901.0
2015-07-06 11:40:00,130.85,130.93,130.79,130.93,7916.0,98.984,99.0445,98.9386,99.0445,7916.0
2015-07-06 11:50:00,130.94,131.02,130.86,131.02,22106.0,99.0521,99.1126,98.9916,99.1126,22106.0
2015-07-06 12:00:00,131.02,131.02,130.79,130.82,6710.0,99.1126,99.1126,98.9386,98.9613,6710.0
2015-07-06 12:10:00,130.86,131.01,130.81,130.95,16944.0,98.9916,99.105,98.9538,99.0597,16944.0
2015-07-06 12:20:00,130.95,131.04,130.95,131.0,9721.0,99.0597,99.1277,99.0597,99.0975,9721.0
2015-07-06 12:30:00,131.0,131.02,130.88,130.9,11445.0,99.0975,99.1126,99.0067,99.0218,11445.0
2015-07-06 12:40:00,130.9,131.01,130.9,130.96,6769.0,99.0218,99.105,99.0218,99.0672,6769.0
2015-07-06 12:50:00,130.93,131.02,130.91,131.02,13245.0,99.0445,99.1126,99.0294,99.1126,13245.0
2015-07-06 13:00:00,131.02,131.04,130.86,130.88,6290.0,99.1126,99.1277,98.9916,99.0067,6290.0
2015-07-06 13:10:00,130.87,130.9,130.63,130.63,10645.0,98.9991,99.0218,98.8176,98.8176,10645.0
2015-07-06 13:20:00,130.58,130.62,130.45,130.5,6188.0,98.7798,98.81,98.6814,98.7192,6188.0
2015-07-06 13:30:00,130.43,130.48,130.37,130.47,6615.0,98.6663,98.7041,98.6209,98.6966,6615.0
2015-07-06 13:40:00,130.43,130.49,130.3,130.34,7779.0,98.6663,98.7117,98.568,98.5982,7779.0
2015-07-06 13:50:00,130.31,130.39,130.28,130.31,4128.0,98.5755,98.636,98.5528,98.5755,4128.0
2015-07-06 14:00:00,130.31,130.34,130.17,130.22,16563.0,98.5755,98.5982,98.4696,98.5074,16563.0
2015-07-06 14:10:00,130.24,130.34,130.19,130.23,15124.0,98.5226,98.5982,98.4847,98.515,15124.0
2015-07-06 14:20:00,130.22,130.26,130.07,130.1,13542.0,98.5074,98.5377,98.394,98.4167,13542.0
2015-07-06 14:30:00,130.1,130.2,130.09,130.17,12262.0,98.4167,98.4923,98.4091,98.4696,12262.0
2015-07-06 14:40:00,130.17,130.38,130.11,130.33,12320.0,98.4696,98.6285,98.4242,98.5906,12320.0
2015-07-06 14:50:00,130.33,130.34,130.24,130.3,15114.0,98.5906,98.5982,98.5226,98.568,15114.0
2015-07-06 15:00:00,130.28,130.35,130.21,130.29,14775.0,98.5528,98.6058,98.4999,98.5604,14775.0
2015-07-06 15:10:00,130.28,130.46,130.24,130.33,32561.0,98.5528,98.689,98.5226,98.5906,32561.0
2015-07-06 15:20:00,130.36,130.54,130.33,130.54,33023.0,98.6133,98.7495,98.5906,98.7495,33023.0
2015-07-06 15:30:00,130.55,130.85,130.55,130.8,58944.0,98.7571,98.984,98.7571,98.9462,58944.0
2015-07-06 15:40:00,130.79,130.92,130.67,130.92,51657.0,98.9386,99.037,98.8478,99.037,51657.0
2015-07-06 15:50:00,130.92,130.94,130.75,130.85,83336.0,99.037,99.0521,98.9084,98.984,83336.0
2015-07-07 09:30:00,130.8,130.8,130.07,130.3,40509.0,98.9462,98.9462,98.394,98.568,40509.0
2015-07-07 09:40:00,130.33,130.33,129.99,130.06,19625.0,98.5906,98.5906,98.3334,98.3864,19625.0
2015-07-07 09:50:00,130.03,130.18,129.99,130.02,17303.0,98.3637,98.4772,98.3334,98.3561,17303.0
2015-07-07 10:00:00,130.09,130.18,129.87,130.01,22126.0,98.4091,98.4772,98.2427,98.3486,22126.0
2015-07-07 10:10:00,130.01,130.21,129.96,130.08,19572.0,98.3486,98.4999,98.3108,98.4015,19572.0
2015-07-07 10:20:00,130.04,130.18,129.91,130.02,60822.0,98.3713,98.4772,98.2729,98.3561,60822.0
2015-07-07 10:30:00,130.05,130.1,129.88,129.92,43354.0,98.3788,98.4167,98.2502,98.2805,43354.0
2015-07-07 10:40:00,129.9,130.12,129.78,130.09,34929.0,98.2654,98.4318,98.1746,98.4091,34929.0
2015-07-07 10:50:00,130.09,130.31,130.03,130.11,69364.0,98.4091,98.5755,98.3637,98.4242,69364.0
2015-07-07 11:00:00,130.11,130.12,129.93,129.97,30823.0,98.4242,98.4318,98.2881,98.3183,30823.0
2015-07-07 11:10:00,129.98,130.16,129.98,130.05,19412.0,98.3259,98.462,98.3259,98.3788,19412.0
2015-07-07 11:20:00,130.01,130.08,129.76,129.89,29528.0,98.3486,98.4015,98.1595,98.2578,29528.0
2015-07-07 11:30:00,129.85,129.9,129.6,129.81,50171.0,98.2275,98.2654,98.0384,98.1973,50171.0
2015-07-07 11:40:00,129.76,130.1,129.75,130.03,83551.0,98.1595,98.4167,98.1519,98.3637,83551.0
2015-07-07 11:50:00,130.0,130.52,129.92,130.39,48584.0,98.341,98.7344,98.2805,98.636,48584.0
2015-07-07 12:00:00,130.3,130.3,130.12,130.2,13610.0,98.568,98.568,98.4318,98.4923,13610.0
2015-07-07 12:10:00,130.14,130.16,129.93,129.95,23963.0,98.4469,98.462,98.2881,98.3032,23963.0
2015-07-07 12:20:00,129.95,130.15,129.93,130.07,16664.0,98.3032,98.4545,98.2881,98.394,16664.0
2015-07-07 12:30:00,130.12,130.35,130.07,130.32,13300.0,98.4318,98.6058,98.394,98.5831,13300.0
2015-07-07 12:40:00,130.26,130.6,130.2,130.31,19691.0,98.5377,98.7949,98.4923,98.5755,19691.0
2015-07-07 12:50:00,130.31,130.52,130.11,130.36,18526.0,98.5755,98.7344,98.4242,98.6133,18526.0
2015-07-07 13:00:00,130.38,130.41,130.07,130.22,14923.0,98.6285,98.6512,98.394,98.5074,14923.0
2015-07-07 13:10:00,130.22,130.72,130.21,130.29,22015.0,98.5074,98.8857,98.4999,98.5604,22015.0
2015-07-07 13:20:00,130.34,130.34,130.16,130.3,21859.0,98.5982,98.5982,98.462,98.568,21859.0
2015-07-07 13:30:00,130.31,130.32,130.07,130.23,29657.0,98.5755,98.5831,98.394,98.515,29657.0
2015-07-07 13:40:00,130.23,130.42,130.2,130.36,15009.0,98.515,98.6587,98.4923,98.6133,15009.0
2015-07-07 13:50:00,130.34,130.34,130.14,130.17,8303.0,98.5982,98.5982,98.4469,98.4696,8303.0
2015-07-07 14:00:00,130.19,130.21,130.04,130.21,17735.0,98.4847,98.4999,98.3713,98.4999,17735.0
2015-07-07 14:10:00,130.19,130.24,130.02,130.04,14474.0,98.4847,98.5226,98.3561,98.3713,14474.0
2015-07-07 14:20:00,130.08,130.18,129.99,130.14,17709.0,98.4015,98.4772,98.3334,98.4469,17709.0
2015-07-07 14:30:00,130.16,130.38,130.09,130.35,12510.0,98.462,98.6285,98.4091,98.6058,12510.0
2015-07-07 14:40:00,130.34,130.8,130.34,130.68,14447.0,98.5982,98.9462,98.5982,98.8554,14447.0
2015-07-07 14:50:00,130.64,131.1,130.58,131.01,13353.0,98.8252,99.1731,98.7798,99.105,13353.0
2015-07-07 15:00:00,131.04,131.09,130.8,130.87,17615.0,99.1277,99.1656,98.9462,98.9991,17615.0
2015-07-07 15:10:00,130.86,131.13,130.81,131.13,24716.0,98.9916,99.1958,98.9538,99.1958,24716.0
2015-07-07 15:20:00,131.06,131.49,131.02,131.41,32710.0,99.1429,99.4682,99.1126,99.4076,32710.0
2015-07-07 15:30:00,131.42,131.61,131.41,131.48,39736.0,99.4152,99.5589,99.4076,99.4606,39736.0
2015-07-07 15:40:00,131.45,131.46,131.18,131.25,41178.0,99.4379,99.4455,99.2336,99.2866,41178.0
2015-07-07 15:50:00,131.27,131.52,131.27,131.48,54437.0,99.3017,99.4908,99.3017,99.4606,54437.0
2015-07-08 09:30:00,130.31,130.55,130.0,130.08,32286.0,98.5755,98.7571,98.341,98.4015,32286.0
2015-07-08 09:40:00,130.15,130.15,129.66,129.7,32072.0,98.4545,98.4545,98.0838,98.1141,32072.0
2015-07-08 09:50:00,129.69,129.95,129.58,129.83,59509.0,98.1065,98.3032,98.0233,98.2124,59509.0
2015-07-08 10:00:00,129.76,129.88,129.57,129.88,47731.0,98.1595,98.2502,98.0157,98.2502,47731.0
2015-07-08 10:10:00,129.83,129.97,129.67,129.93,27704.0,98.2124,98.3183,98.0914,98.2881,27704.0
2015-07-08 10:20:00,129.96,129.98,129.77,129.83,27299.0,98.3108,98.3259,98.167,98.2124,27299.0
2015-07-08 10:30:00,129.86,130.04,129.67,130.02,44936.0,98.2351,98.3713,98.0914,98.3561,44936.0
2015-07-08 10:40:00,129.99,130.16,129.9,130.01,37615.0,98.3334,98.462,98.2654,98.3486,37615.0
2015-07-08 10:50:00,130.0,130.12,129.83,130.02,32894.0,98.341,98.4318,98.2124,98.3561,32894.0
2015-07-08 11:00:00,130.02,130.05,129.84,129.93,52889.0,98.3561,98.3788,98.22,98.2881,52889.0
2015-07-08 11:10:00,129.94,130.04,129.89,129.95,60199.0,98.2956,98.3713,98.2578,98.3032,60199.0
2015-07-08 11:20:00,129.95,129.98,129.8,129.89,52288.0,98.3032,98.3259,98.1897,98.2578,52288.0
2015-07-08 11:30:00,129.89,129.9,129.65,129.79,19863.0,98.2578,98.2654,98.0762,98.1822,19863.0
2015-07-08 11:40:00,129.8,129.85,129.61,129.76,16722.0,98.1897,98.2275,98.046,98.1595,16722.0
2015-07-08 11:50:00,129.75,129.75,129.5,129.56,17607.0,98.1519,98.1519,97.9628,98.0082,17607.0
2015-07-08 12:00:00,129.57,129.67,129.51,129.63,9703.0,98.0157,98.0914,97.9703,98.0611,9703.0
2015-07-08 12:10:00,129.55,129.66,129.51,129.63,13875.0,98.0006,98.0838,97.9703,98.0611,13875.0
2015-07-08 12:20:00,129.59,129.76,129.59,129.74,15809.0,98.0309,98.1595,98.0309,98.1443,15809.0
2015-07-08 12:30:00,129.72,129.74,129.6,129.67,9983.0,98.1292,98.1443,98.0384,98.0914,9983.0
2015-07-08 12:40:00,129.68,129.75,129.64,129.72,48854.0,98.0989,98.1519,98.0687,98.1292,48854.0
2015-07-08 12:50:00,129.72,130.04,129.7,130.0,11201.0,98.1292,98.3713,98.1141,98.341,11201.0
2015-07-08 13:00:00,130.02,130.02,129.84,129.9,16198.0,98.3561,98.3561,98.22,98.2654,16198.0
2015-07-08 13:10:00,129.9,130.09,129.9,130.01,11394.0,98.2654,98.4091,98.2654,98.3486,11394.0
2015-07-08 13:20:00,129.99,130.03,129.94,130.01,9953.0,98.3334,98.3637,98.2956,98.3486,9953.0
2015-07-08 13:30:00,130.02,130.02,129.89,129.98,42533.0,98.3561,98.3561,98.2578,98.3259,42533.0
2015-07-08 13:40:00,129.97,130.03,129.94,129.99,18120.0,98.3183,98.3637,98.2956,98.3334,18120.0
2015-07-08 13:50:00,129.99,130.1,129.97,129.97,8398.0,98.3334,98.4167,98.3183,98.3183,8398.0
2015-07-08 14:00:00,129.97,130.03,129.6,129.63,54636.0,98.3183,98.3637,98.0384,98.0611,54636.0
2015-07-08 14:10:00,129.61,129.89,129.61,129.65,12923.0,98.046,98.2578,98.046,98.0762,12923.0
2015-07-08 14:20:00,129.54,129.65,129.5,129.54,24171.0,97.993,98.0762,97.9628,97.993,24171.0
2015-07-08 14:30:00,129.55,129.58,129.11,129.17,19800.0,98.0006,98.0233,97.6678,97.7131,19800.0
2015-07-08 14:40:00,129.17,129.18,128.62,128.92,73782.0,97.7131,97.7207,97.2971,97.524,73782.0
2015-07-08 14:50:00,128.86,129.16,128.74,128.98,45943.0,97.4786,97.7056,97.3879,97.5694,45943.0
2015-07-08 15:00:00,128.97,129.27,128.94,129.21,33304.0,97.5618,97.7888,97.5392,97.7434,33304.0
2015-07-08 15:10:00,129.23,129.4,129.18,129.21,34646.0,97.7585,97.8871,97.7207,97.7434,34646.0
2015-07-08 15:20:00,129.24,129.24,128.89,128.91,60726.0,97.7661,97.7661,97.5013,97.5165,60726.0
2015-07-08 15:30:00,128.9,129.29,128.9,129.24,51827.0,97.5089,97.8039,97.5089,97.7661,51827.0
2015-07-08 15:40:00,129.21,129.43,129.08,129.25,68987.0,97.7434,97.9098,97.6451,97.7737,68987.0
2015-07-08 15:50:00,129.24,129.26,129.0,129.04,62113.0,97.7661,97.7812,97.5845,97.6148,62113.0
2015-07-09 09:30:00,130.57,131.44,130.02,130.47,65676.0,98.7722,99.4303,98.3561,98.6966,65676.0
2015-07-09 09:40:00,130.31,130.54,129.99,130.19,45673.0,98.5755,98.7495,98.3334,98.4847,45673.0
2015-07-09 09:50:00,130.14,130.23,129.61,129.72,43829.0,98.4469,98.515,98.046,98.1292,43829.0
2015-07-09 10:00:00,129.72,130.03,129.49,129.63,44229.0,98.1292,98.3637,97.9552,98.0611,44229.0
2015-07-09 10:10:00,129.63,129.65,129.29,129.38,58062.0,98.0611,98.0762,97.8039,97.872,58062.0
2015-07-09 10:20:00,129.39,129.45,128.62,128.93,148823.0,97.8796,97.925,97.2971,97.5316,148823.0
2015-07-09 10:30:00,128.92,129.24,128.88,129.12,57675.0,97.524,97.7661,97.4938,97.6753,57675.0
2015-07-09 10:40:00,129.12,129.22,129.05,129.13,59479.0,97.6753,97.751,97.6224,97.6829,59479.0
2015-07-09 10:50:00,129.15,129.17,129.02,129.08,60172.0,97.698,97.7131,97.5997,97.6451,60172.0
2015-07-09 11:00:00,129.08,129.25,128.9,129.16,124075.0,97.6451,97.7737,97.5089,97.7056,124075.0
2015-07-09 11:10:00,129.16,129.19,128.91,128.97,35409.0,97.7056,97.7283,97.5165,97.5618,35409.0
2015-07-09 11:20:00,128.96,129.1,128.82,128.83,22117.0,97.5543,97.6602,97.4484,97.4559,22117.0
2015-07-09 11:30:00,128.86,128.9,128.55,128.66,43679.0,97.4786,97.5089,97.2441,97.3273,43679.0
2015-07-09 11:40:00,128.71,128.9,128.68,128.73,23427.0,97.3652,97.5089,97.3425,97.3803,23427.0
2015-07-09 11:50:00,128.73,128.73,128.41,128.44,32311.0,97.3803,97.3803,97.1382,97.1609,32311.0
2015-07-09 12:00:00,128.43,128.43,128.03,128.06,51417.0,97.1534,97.1534,96.8508,96.8735,51417.0
2015-07-09 12:10:00,128.05,128.21,128.03,128.21,21555.0,96.8659,96.9869,96.8508,96.9869,21555.0
2015-07-09 12:20:00,128.24,128.24,127.93,127.94,36187.0,97.0096,97.0096,96.7751,96.7827,36187.0
2015-07-09 12:30:00,127.91,127.96,127.76,127.76,46194.0,96.76,96.7978,96.6465,96.6465,46194.0
2015-07-09 12:40:00,127.75,127.83,127.59,127.59,40391.0,96.639,96.6995,96.5179,96.5179,40391.0
2015-07-09 12:50:00,127.58,127.84,127.58,127.75,32337.0,96.5104,96.707,96.5104,96.639,32337.0
2015-07-09 13:00:00,127.75,127.85,127.56,127.59,31969.0,96.639,96.7146,96.4952,96.5179,31969.0
2015-07-09 13:10:00,127.59,127.73,127.58,127.69,22740.0,96.5179,96.6238,96.5104,96.5936,22740.0
2015-07-09 13:20:00,127.71,127.8,127.62,127.76,22343.0,96.6087,96.6768,96.5406,96.6465,22343.0
2015-07-09 13:30:00,127.76,128.17,127.75,128.12,28053.0,96.6465,96.9567,96.639,96.9188,28053.0
2015-07-09 13:40:00,128.12,128.26,128.09,128.23,15853.0,96.9188,97.0248,96.8962,97.0021,15853.0
2015-07-09 13:50:00,128.22,128.43,128.13,128.36,74945.0,96.9945,97.1534,96.9264,97.1004,74945.0
2015-07-09 14:00:00,128.4,128.4,128.24,128.25,23679.0,97.1307,97.1307,97.0096,97.0172,23679.0
2015-07-09 14:10:00,128.25,128.28,128.06,128.06,22153.0,97.0172,97.0399,96.8735,96.8735,22153.0
2015-07-09 14:20:00,128.05,128.1,127.92,128.04,30639.0,96.8659,96.9037,96.7676,96.8583,30639.0
2015-07-09 14:30:00,128.02,128.02,127.82,127.96,39581.0,96.8432,96.8432,96.6919,96.7978,39581.0
2015-07-09 14:40:00,127.95,127.98,127.82,127.85,46235.0,96.7903,96.8129,96.6919,96.7146,46235.0
2015-07-09 14:50:00,127.86,128.15,127.86,128.06,45882.0,96.7222,96.9415,96.7222,96.8735,45882.0
2015-07-09 15:00:00,128.07,128.16,128.02,128.08,36864.0,96.881,96.9491,96.8432,96.8886,36864.0
2015-07-09 15:10:00,128.07,128.15,128.03,128.08,28660.0,96.881,96.9415,96.8508,96.8886,28660.0
2015-07-09 15:20:00,128.08,128.1,127.97,128.04,57982.0,96.8886,96.9037,96.8054,96.8583,57982.0
2015-07-09 15:30:00,128.04,128.05,127.7,127.81,40196.0,96.8583,96.8659,96.6011,96.6843,40196.0
2015-07-09 15:40:00,127.79,128.08,127.79,128.0,56041.0,96.6692,96.8886,96.6692,96.8281,56041.0
2015-07-09 15:50:00,128.01,128.04,127.74,127.74,121332.0,96.8356,96.8583,96.6314,96.6314,121332.0
2015-07-10 09:30:00,128.95,129.35,128.56,128.98,45358.0,97.5467,97.8493,97.2517,97.5694,45358.0
2015-07-10 09:40:00,128.82,128.83,128.2,128.46,22956.0,97.4484,97.4559,96.9794,97.176,22956.0
2015-07-10 09:50:00,128.49,128.65,128.14,128.14,9385.0,97.1987,97.3198,96.934,96.934,9385.0
2015-07-10 10:00:00,128.17,128.61,128.16,128.4,13097.0,96.9567,97.2895,96.9491,97.1307,13097.0
2015-07-10 10:10:00,128.36,128.46,128.32,128.34,5393.0,97.1004,97.176,97.0701,97.0853,5393.0
2015-07-10 10:20:00,128.3,128.37,128.15,128.22,8944.0,97.055,97.108,96.9415,96.9945,8944.0
2015-07-10 10:30:00,128.24,128.29,128.03,128.07,18951.0,97.0096,97.0474,96.8508,96.881,18951.0
2015-07-10 10:40:00,128.09,128.09,127.79,128.05,21759.0,96.8962,96.8962,96.6692,96.8659,21759.0
2015-07-10 10:50:00,128.02,128.2,128.01,128.06,25813.0,96.8432,96.9794,96.8356,96.8735,25813.0
2015-07-10 11:00:00,128.06,128.21,128.06,128.06,11696.0,96.8735,96.9869,96.8735,96.8735,11696.0
2015-07-10 11:10:00,128.08,128.19,128.01,128.16,15696.0,96.8886,96.9718,96.8356,96.9491,15696.0
2015-07-10 11:20:00,128.18,128.41,128.17,128.34,23140.0,96.9642,97.1382,96.9567,97.0853,23140.0
2015-07-10 11:30:00,128.33,128.39,128.18,128.28,10082.0,97.0777,97.1231,96.9642,97.0399,10082.0
2015-07-10 11:40:00,128.29,128.6,128.26,128.5,6387.0,97.0474,97.282,97.0248,97.2063,6387.0
2015-07-10 11:50:00,128.47,128.54,128.41,128.42,5977.0,97.1836,97.2366,97.1382,97.1458,5977.0
2015-07-10 12:00:00,128.44,128.54,128.41,128.5,13691.0,97.1609,97.2366,97.1382,97.2063,13691.0
2015-07-10 12:10:00,128.5,128.66,128.5,128.58,18293.0,97.2063,97.3273,97.2063,97.2668,18293.0
2015-07-10 12:20:00,128.59,128.65,128.46,128.48,23154.0,97.2744,97.3198,97.176,97.1912,23154.0
2015-07-10 12:30:00,128.5,128.5,128.19,128.28,8753.0,97.2063,97.2063,96.9718,97.0399,8753.0
2015-07-10 12:40:00,128.25,128.37,128.13,128.34,14319.0,97.0172,97.108,96.9264,97.0853,14319.0
2015-07-10 12:50:00,128.36,128.44,128.3,128.41,7922.0,97.1004,97.1609,97.055,97.1382,7922.0
2015-07-10 13:00:00,128.42,128.51,128.33,128.34,9342.0,97.1458,97.2139,97.0777,97.0853,9342.0
2015-07-10 13:10:00,128.35,128.4,128.21,128.24,5285.0,97.0928,97.1307,96.9869,97.0096,5285.0
2015-07-10 13:20:00,128.24,128.42,128.18,128.41,5048.0,97.0096,97.1458,96.9642,97.1382,5048.0
2015-07-10 13:30:00,128.36,128.42,128.3,128.41,6736.0,97.1004,97.1458,97.055,97.1382,6736.0
2015-07-10 13:40:00,128.39,128.43,128.13,128.15,34609.0,97.1231,97.1534,96.9264,96.9415,34609.0
2015-07-10 13:50:00,128.14,128.33,128.14,128.33,6909.0,96.934,97.0777,96.934,97.0777,6909.0
2015-07-10 14:00:00,128.34,128.54,128.29,128.47,31673.0,97.0853,97.2366,97.0474,97.1836,31673.0
2015-07-10 14:10:00,128.49,128.6,128.44,128.52,13274.0,97.1987,97.282,97.1609,97.2214,13274.0
2015-07-10 14:20:00,128.52,128.53,128.39,128.45,9765.0,97.2214,97.229,97.1231,97.1685,9765.0
2015-07-10 14:30:00,128.49,128.67,128.45,128.67,12042.0,97.1987,97.3349,97.1685,97.3349,12042.0
2015-07-10 14:40:00,128.66,128.77,128.61,128.77,15350.0,97.3273,97.4106,97.2895,97.4106,15350.0
2015-07-10 14:50:00,128.77,128.82,128.69,128.74,14176.0,97.4106,97.4484,97.35,97.3879,14176.0
2015-07-10 15:00:00,128.73,128.8,128.66,128.72,16526.0,97.3803,97.4332,97.3273,97.3727,16526.0
2015-07-10 15:10:00,128.71,128.91,128.71,128.87,11978.0,97.3652,97.5165,97.3652,97.4862,11978.0
2015-07-10 15:20:00,128.86,128.92,128.78,128.85,17283.0,97.4786,97.524,97.4181,97.4711,17283.0
2015-07-10 15:30:00,128.84,128.92,128.77,128.87,21775.0,97.4635,97.524,97.4106,97.4862,21775.0
2015-07-10 15:40:00,128.86,128.98,128.8,128.86,45836.0,97.4786,97.5694,97.4332,97.4786,45836.0
2015-07-10 15:50:00,128.87,129.0,128.73,128.74,110741.0,97.4862,97.5845,97.3803,97.3879,110741.0
2015-07-13 09:30:00,129.5,129.86,129.05,129.13,27481.0,97.9628,98.2351,97.6224,97.6829,27481.0
2015-07-13 09:40:00,129.18,129.38,129.0,129.24,11899.0,97.7207,97.872,97.5845,97.7661,11899.0
2015-07-13 09:50:00,129.29,129.63,129.13,129.19,15117.0,97.8039,98.0611,97.6829,97.7283,15117.0
2015-07-13 10:00:00,129.23,129.45,129.22,129.37,22883.0,97.7585,97.925,97.751,97.8644,22883.0
2015-07-13 10:10:00,129.4,129.43,129.3,129.38,9334.0,97.8871,97.9098,97.8115,97.872,9334.0
2015-07-13 10:20:00,129.42,129.46,129.08,129.18,17058.0,97.9023,97.9325,97.6451,97.7207,17058.0
2015-07-13 10:30:00,129.18,129.27,129.02,129.1,23064.0,97.7207,97.7888,97.5997,97.6602,23064.0
2015-07-13 10:40:00,129.13,129.18,129.04,129.09,22101.0,97.6829,97.7207,97.6148,97.6526,22101.0
2015-07-13 10:50:00,129.06,129.14,129.0,129.0,16885.0,97.6299,97.6904,97.5845,97.5845,16885.0
2015-07-13 11:00:00,128.98,129.1,128.92,128.95,16497.0,97.5694,97.6602,97.524,97.5467,16497.0
2015-07-13 11:10:00,128.94,129.02,128.83,128.97,17978.0,97.5392,97.5997,97.4559,97.5618,17978.0
2015-07-13 11:20:00,128.94,129.19,128.94,129.18,15639.0,97.5392,97.7283,97.5392,97.7207,15639.0
2015-07-13 11:30:00,129.18,129.43,129.13,129.38,11130.0,97.7207,97.9098,97.6829,97.872,11130.0
2015-07-13 11:40:00,129.41,129.42,129.28,129.29,11227.0,97.8947,97.9023,97.7964,97.8039,11227.0
2015-07-13 11:50:00,129.31,129.35,129.22,129.35,15006.0,97.819,97.8493,97.751,97.8493,15006.0
2015-07-13 12:00:00,129.34,129.36,129.27,129.33,8822.0,97.8417,97.8569,97.7888,97.8342,8822.0
2015-07-13 12:10:00,129.33,129.35,129.12,129.12,12204.0,97.8342,97.8493,97.6753,97.6753,12204.0
2015-07-13 12:20:00,129.13,129.37,129.11,129.36,16426.0,97.6829,97.8644,97.6678,97.8569,16426.0
2015-07-13 12:30:00,129.35,129.47,129.31,129.47,8669.0,97.8493,97.9401,97.819,97.9401,8669.0
2015-07-13 12:40:00,129.45,129.48,129.38,129.45,11843.0,97.925,97.9476,97.872,97.925,11843.0
2015-07-13 12:50:00,129.45,129.53,129.37,129.45,11853.0,97.925,97.9855,97.8644,97.925,11853.0
2015-07-13 13:00:00,129.47,129.58,129.46,129.57,14784.0,97.9401,98.0233,97.9325,98.0157,14784.0
2015-07-13 13:10:00,129.55,129.64,129.46,129.61,11571.0,98.0006,98.0687,97.9325,98.046,11571.0
2015-07-13 13:20:00,129.56,129.72,129.56,129.65,9083.0,98.0082,98.1292,98.0082,98.0762,9083.0
2015-07-13 13:30:00,129.68,129.72,129.63,129.65,9685.0,98.0989,98.1292,98.0611,98.0762,9685.0
2015-07-13 13:40:00,129.65,129.89,129.61,129.89,12747.0,98.0762,98.2578,98.046,98.2578,12747.0
2015-07-13 13:50:00,129.86,129.87,129.7,129.72,14341.0,98.2351,98.2427,98.1141,98.1292,14341.0
2015-07-13 14:00:00,129.71,129.89,129.7,129.87,11215.0,98.1216,98.2578,98.1141,98.2427,11215.0
2015-07-13 14:10:00,129.87,129.9,129.82,129.87,16887.0,98.2427,98.2654,98.2048,98.2427,16887.0
2015-07-13 14:20:00,129.87,129.91,129.74,129.78,12190.0,98.2427,98.2729,98.1443,98.1746,12190.0
2015-07-13 14:30:00,129.79,129.96,129.79,129.96,13463.0,98.1822,98.3108,98.1822,98.3108,13463.0
2015-07-13 14:40:00,129.95,130.12,129.94,130.1,25770.0,98.3032,98.4318,98.2956,98.4167,25770.0
2015-07-13 14:50:00,130.12,130.36,130.08,130.32,22966.0,98.4318,98.6133,98.4015,98.5831,22966.0
2015-07-13 15:00:00,130.31,130.42,130.23,130.29,17567.0,98.5755,98.6587,98.515,98.5604,17567.0
2015-07-13 15:10:00,130.3,130.34,130.26,130.26,14888.0,98.568,98.5982,98.5377,98.5377,14888.0
2015-07-13 15:20:00,130.25,130.26,130.15,130.25,24093.0,98.5301,98.5377,98.4545,98.5301,24093.0
2015-07-13 15:30:00,130.24,130.32,130.21,130.27,21227.0,98.5226,98.5831,98.4999,98.5453,21227.0
2015-07-13 15:40:00,130.26,130.36,130.25,130.27,29440.0,98.5377,98.6133,98.5301,98.5453,29440.0
2015-07-13 15:50:00,130.28,130.37,130.19,130.19,84541.0,98.5528,98.6209,98.4847,98.4847,84541.0
2015-07-14 09:30:00,130.17,130.28,129.55,129.79,30003.0,98.4696,98.5528,98.0006,98.1822,30003.0
2015-07-14 09:40:00,129.87,129.99,129.52,129.95,18486.0,98.2427,98.3334,97.9779,98.3032,18486.0
2015-07-14 09:50:00,129.98,129.98,129.69,129.78,13983.0,98.3259,98.3259,98.1065,98.1746,13983.0
2015-07-14 10:00:00,129.77,130.3,129.74,130.25,26820.0,98.167,98.568,98.1443,98.5301,26820.0
2015-07-14 10:10:00,130.24,130.41,130.09,130.14,15810.0,98.5226,98.6512,98.4091,98.4469,15810.0
2015-07-14 10:20:00,130.21,130.59,130.21,130.56,15506.0,98.4999,98.7873,98.4999,98.7646,15506.0
2015-07-14 10:30:00,130.61,130.82,130.54,130.77,16538.0,98.8025,98.9613,98.7495,98.9235,16538.0
2015-07-14 10:40:00,130.76,130.76,130.59,130.7,5562.0,98.9159,98.9159,98.7873,98.8705,5562.0
2015-07-14 10:50:00,130.7,130.76,130.6,130.64,12041.0,98.8705,98.9159,98.7949,98.8252,12041.0
2015-07-14 11:00:00,130.63,130.85,130.63,130.79,12459.0,98.8176,98.984,98.8176,98.9386,12459.0
2015-07-14 11:10:00,130.85,130.85,130.78,130.83,3412.0,98.984,98.984,98.9311,98.9689,3412.0
2015-07-14 11:20:00,130.84,130.9,130.72,130.73,11409.0,98.9764,99.0218,98.8857,98.8932,11409.0
2015-07-14 11:30:00,130.7,130.72,130.49,130.49,7125.0,98.8705,98.8857,98.7117,98.7117,7125.0
2015-07-14 11:40:00,130.44,130.54,130.36,130.37,14816.0,98.6739,98.7495,98.6133,98.6209,14816.0
2015-07-14 11:50:00,130.36,130.42,130.23,130.28,21947.0,98.6133,98.6587,98.515,98.5528,21947.0
2015-07-14 12:00:00,130.3,130.33,130.23,130.27,14293.0,98.568,98.5906,98.515,98.5453,14293.0
2015-07-14 12:10:00,130.28,130.34,130.19,130.31,14266.0,98.5528,98.5982,98.4847,98.5755,14266.0
2015-07-14 12:20:00,130.31,130.41,130.26,130.29,8404.0,98.5755,98.6512,98.5377,98.5604,8404.0
2015-07-14 12:30:00,130.31,130.35,130.23,130.28,7384.0,98.5755,98.6058,98.515,98.5528,7384.0
2015-07-14 12:40:00,130.25,130.3,130.07,130.07,10754.0,98.5301,98.568,98.394,98.394,10754.0
2015-07-14 12:50:00,130.08,130.2,130.04,130.16,8183.0,98.4015,98.4923,98.3713,98.462,8183.0
2015-07-14 13:00:00,130.15,130.18,130.1,130.15,11110.0,98.4545,98.4772,98.4167,98.4545,11110.0
2015-07-14 13:10:00,130.13,130.22,130.13,130.17,9773.0,98.4394,98.5074,98.4394,98.4696,9773.0
2015-07-14 13:20:00,130.14,130.27,130.14,130.26,2102.0,98.4469,98.5453,98.4469,98.5377,2102.0
2015-07-14 13:30:00,130.24,130.29,130.17,130.2,4308.0,98.5226,98.5604,98.4696,98.4923,4308.0
2015-07-14 13:40:00,130.23,130.25,130.15,130.25,5732.0,98.515,98.5301,98.4545,98.5301,5732.0
2015-07-14 13:50:00,130.26,130.35,130.26,130.3,3595.0,98.5377,98.6058,98.5377,98.568,3595.0
2015-07-14 14:00:00,130.31,130.38,130.27,130.33,11260.0,98.5755,98.6285,98.5453,98.5906,11260.0
2015-07-14 14:10:00,130.31,130.38,130.31,130.34,7112.0,98.5755,98.6285,98.5755,98.5982,7112.0
2015-07-14 14:20:00,130.35,130.36,130.3,130.34,5279.0,98.6058,98.6133,98.568,98.5982,5279.0
2015-07-14 14:30:00,130.34,130.36,130.25,130.25,17212.0,98.5982,98.6133,98.5301,98.5301,17212.0
2015-07-14 14:40:00,130.27,130.3,130.19,130.19,7831.0,98.5453,98.568,98.4847,98.4847,7831.0
2015-07-14 14:50:00,130.19,130.24,130.08,130.1,17664.0,98.4847,98.5226,98.4015,98.4167,17664.0
2015-07-14 15:00:00,130.11,130.24,130.1,130.13,21700.0,98.4242,98.5226,98.4167,98.4394,21700.0
2015-07-14 15:10:00,130.13,130.28,130.13,130.18,22919.0,98.4394,98.5528,98.4394,98.4772,22919.0
2015-07-14 15:20:00,130.17,130.2,130.0,130.04,35915.0,98.4696,98.4923,98.341,98.3713,35915.0
2015-07-14 15:30:00,130.05,130.06,129.84,129.92,45932.0,98.3788,98.3864,98.22,98.2805,45932.0
2015-07-14 15:40:00,129.92,130.03,129.9,129.97,47243.0,98.2805,98.3637,98.2654,98.3183,47243.0
2015-07-14 15:50:00,129.98,130.0,129.82,129.85,98732.0,98.3259,98.341,98.2048,98.2275,98732.0
2015-07-15 09:30:00,130.48,130.81,129.76,130.15,57039.0,98.7041,98.9538,98.1595,98.4545,57039.0
2015-07-15 09:40:00,130.15,130.46,129.83,130.35,36428.0,98.4545,98.689,98.2124,98.6058,36428.0
2015-07-15 09:50:00,130.35,130.91,130.33,130.58,31343.0,98.6058,99.0294,98.5906,98.7798,31343.0
2015-07-15 10:00:00,130.62,130.62,130.09,130.36,14348.0,98.81,98.81,98.4091,98.6133,14348.0
2015-07-15 10:10:00,130.36,130.61,130.28,130.53,18308.0,98.6133,98.8025,98.5528,98.7419,18308.0
2015-07-15 10:20:00,130.55,130.86,130.45,130.77,26821.0,98.7571,98.9916,98.6814,98.9235,26821.0
2015-07-15 10:30:00,130.75,130.77,130.5,130.69,13754.0,98.9084,98.9235,98.7192,98.863,13754.0
2015-07-15 10:40:00,130.69,130.86,130.65,130.81,14794.0,98.863,98.9916,98.8327,98.9538,14794.0
2015-07-15 10:50:00,130.81,130.86,130.68,130.77,17076.0,98.9538,98.9916,98.8554,98.9235,17076.0
2015-07-15 11:00:00,130.76,130.89,130.7,130.86,44198.0,98.9159,99.0143,98.8705,98.9916,44198.0
2015-07-15 11:10:00,130.84,130.87,130.52,130.53,17220.0,98.9764,98.9991,98.7344,98.7419,17220.0
2015-07-15 11:20:00,130.54,130.84,130.54,130.64,12308.0,98.7495,98.9764,98.7495,98.8252,12308.0
2015-07-15 11:30:00,130.66,130.75,130.64,130.74,13579.0,98.8403,98.9084,98.8252,98.9008,13579.0
2015-07-15 11:40:00,130.74,130.74,130.64,130.72,18922.0,98.9008,98.9008,98.8252,98.8857,18922.0
2015-07-15 11:50:00,130.71,130.78,130.65,130.77,10792.0,98.8781,98.9311,98.8327,98.9235,10792.0
2015-07-15 12:00:00,130.77,130.88,130.75,130.79,19875.0,98.9235,99.0067,98.9084,98.9386,19875.0
2015-07-15 12:10:00,130.81,130.81,130.67,130.75,9578.0,98.9538,98.9538,98.8478,98.9084,9578.0
2015-07-15 12:20:00,130.72,130.79,130.66,130.72,10531.0,98.8857,98.9386,98.8403,98.8857,10531.0
2015-07-15 12:30:00,130.72,130.8,130.68,130.72,13539.0,98.8857,98.9462,98.8554,98.8857,13539.0
2015-07-15 12:40:00,130.69,130.81,130.69,130.76,10771.0,98.863,98.9538,98.863,98.9159,10771.0
2015-07-15 12:50:00,130.78,130.78,130.67,130.69,9390.0,98.9311,98.9311,98.8478,98.863,9390.0
2015-07-15 13:00:00,130.68,130.72,130.61,130.68,10581.0,98.8554,98.8857,98.8025,98.8554,10581.0
2015-07-15 13:10:00,130.65,130.74,130.62,130.66,7965.0,98.8327,98.9008,98.81,98.8403,7965.0
2015-07-15 13:20:00,130.68,130.68,130.6,130.65,6462.0,98.8554,98.8554,98.7949,98.8327,6462.0
2015-07-15 13:30:00,130.65,130.71,130.6,130.61,20577.0,98.8327,98.8781,98.7949,98.8025,20577.0
2015-07-15 13:40:00,130.61,130.83,130.61,130.75,37779.0,98.8025,98.9689,98.8025,98.9084,37779.0
2015-07-15 13:50:00,130.78,130.78,130.61,130.62,23776.0,98.9311,98.9311,98.8025,98.81,23776.0
2015-07-15 14:00:00,130.59,130.68,130.56,130.67,17121.0,98.7873,98.8554,98.7646,98.8478,17121.0
2015-07-15 14:10:00,130.65,130.68,130.58,130.58,11457.0,98.8327,98.8554,98.7798,98.7798,11457.0
2015-07-15 14:20:00,130.6,130.67,130.4,130.55,56889.0,98.7949,98.8478,98.6436,98.7571,56889.0
2015-07-15 14:30:00,130.53,130.61,130.18,130.2,73217.0,98.7419,98.8025,98.4772,98.4923,73217.0
2015-07-15 14:40:00,130.25,130.31,129.94,130.13,49942.0,98.5301,98.5755,98.2956,98.4394,49942.0
2015-07-15 14:50:00,130.14,130.15,129.86,129.98,47568.0,98.4469,98.4545,98.2351,98.3259,47568.0
2015-07-15 15:00:00,130.0,130.0,129.78,129.82,59183.0,98.341,98.341,98.1746,98.2048,59183.0
2015-07-15 15:10:00,129.82,129.84,129.71,129.72,35791.0,98.2048,98.22,98.1216,98.1292,35791.0
2015-07-15 15:20:00,129.7,129.73,129.58,129.66,41985.0,98.1141,98.1368,98.0233,98.0838,41985.0
2015-07-15 15:30:00,129.67,129.94,129.64,129.91,40537.0,98.0914,98.2956,98.0687,98.2729,40537.0
2015-07-15 15:40:00,129.9,129.92,129.68,129.71,62978.0,98.2654,98.2805,98.0989,98.1216,62978.0
2015-07-15 15:50:00,129.7,129.91,129.67,129.89,144509.0,98.1141,98.2729,98.0914,98.2578,144509.0
2015-07-16 09:30:00,131.0,131.28,130.57,131.16,70790.0,99.0975,99.3093,98.7722,99.2185,70790.0
2015-07-16 09:40:00,131.04,131.21,130.56,130.76,42663.0,99.1277,99.2563,98.7646,98.9159,42663.0
2015-07-16 09:50:00,130.73,131.02,130.54,130.81,57883.0,98.8932,99.1126,98.7495,98.9538,57883.0
2015-07-16 10:00:00,130.81,131.03,130.71,130.89,32164.0,98.9538,99.1202,98.8781,99.0143,32164.0
2015-07-16 10:10:00,130.9,130.9,130.54,130.64,19423.0,99.0218,99.0218,98.7495,98.8252,19423.0
2015-07-16 10:20:00,130.61,130.91,130.6,130.89,24523.0,98.8025,99.0294,98.7949,99.0143,24523.0
2015-07-16 10:30:00,130.83,130.98,130.72,130.76,16433.0,98.9689,99.0824,98.8857,98.9159,16433.0
2015-07-16 10:40:00,130.73,130.75,130.55,130.71,16292.0,98.8932,98.9084,98.7571,98.8781,16292.0
2015-07-16 10:50:00,130.68,131.01,130.68,130.95,54825.0,98.8554,99.105,98.8554,99.0597,54825.0
2015-07-16 11:00:00,130.96,130.99,130.73,130.73,11449.0,99.0672,99.0899,98.8932,98.8932,11449.0
2015-07-16 11:10:00,130.71,130.72,130.54,130.57,10212.0,98.8781,98.8857,98.7495,98.7722,10212.0
2015-07-16 11:20:00,130.57,130.65,130.45,130.46,18654.0,98.7722,98.8327,98.6814,98.689,18654.0
2015-07-16 11:30:00,130.47,130.58,130.37,130.57,20479.0,98.6966,98.7798,98.6209,98.7722,20479.0
2015-07-16 11:40:00,130.57,130.63,130.5,130.58,8759.0,98.7722,98.8176,98.7192,98.7798,8759.0
2015-07-16 11:50:00,130.55,130.6,130.47,130.47,10504.0,98.7571,98.7949,98.6966,98.6966,10504.0
2015-07-16 12:00:00,130.47,130.53,130.42,130.45,9554.0,98.6966,98.7419,98.6587,98.6814,9554.0
2015-07-16 12:10:00,130.45,130.51,130.44,130.45,11903.0,98.6814,98.7268,98.6739,98.6814,11903.0
2015-07-16 12:20:00,130.45,130.49,130.38,130.43,14230.0,98.6814,98.7117,98.6285,98.6663,14230.0
2015-07-16 12:30:00,130.44,130.48,130.41,130.48,6048.0,98.6739,98.7041,98.6512,98.7041,6048.0
2015-07-16 12:40:00,130.46,130.52,130.34,130.36,8901.0,98.689,98.7344,98.5982,98.6133,8901.0
2015-07-16 12:50:00,130.35,130.41,130.32,130.32,8042.0,98.6058,98.6512,98.5831,98.5831,8042.0
2015-07-16 13:00:00,130.31,130.36,130.26,130.27,18014.0,98.5755,98.6133,98.5377,98.5453,18014.0
2015-07-16 13:10:00,130.26,130.31,130.13,130.14,12301.0,98.5377,98.5755,98.4394,98.4469,12301.0
2015-07-16 13:20:00,130.12,130.38,130.11,130.34,23980.0,98.4318,98.6285,98.4242,98.5982,23980.0
2015-07-16 13:30:00,130.35,130.38,130.28,130.28,15202.0,98.6058,98.6285,98.5528,98.5528,15202.0
2015-07-16 13:40:00,130.27,130.37,130.26,130.36,7605.0,98.5453,98.6209,98.5377,98.6133,7605.0
2015-07-16 13:50:00,130.34,130.34,130.19,130.23,20743.0,98.5982,98.5982,98.4847,98.515,20743.0
2015-07-16 14:00:00,130.23,130.43,130.2,130.43,12699.0,98.515,98.6663,98.4923,98.6663,12699.0
2015-07-16 14:10:00,130.41,130.41,130.31,130.33,10267.0,98.6512,98.6512,98.5755,98.5906,10267.0
2015-07-16 14:20:00,130.34,130.41,130.31,130.39,10607.0,98.5982,98.6512,98.5755,98.636,10607.0
2015-07-16 14:30:00,130.38,130.47,130.35,130.36,9541.0,98.6285,98.6966,98.6058,98.6133,9541.0
2015-07-16 14:40:00,130.36,130.46,130.35,130.4,17380.0,98.6133,98.689,98.6058,98.6436,17380.0
2015-07-16 14:50:00,130.4,130.43,130.29,130.33,11471.0,98.6436,98.6663,98.5604,98.5906,11471.0
2015-07-16 15:00:00,130.34,130.36,130.29,130.36,14006.0,98.5982,98.6133,98.5604,98.6133,14006.0
2015-07-16 15:10:00,130.33,130.49,130.29,130.4,26011.0,98.5906,98.7117,98.5604,98.6436,26011.0
2015-07-16 15:20:00,130.41,130.52,130.37,130.5,23333.0,98.6512,98.7344,98.6209,98.7192,23333.0
2015-07-16 15:30:00,130.51,130.52,130.43,130.47,23746.0,98.7268,98.7344,98.6663,98.6966,23746.0
2015-07-16 15:40:00,130.47,130.48,130.41,130.46,31659.0,98.6966,98.7041,98.6512,98.689,31659.0
2015-07-16 15:50:00,130.44,130.49,130.34,130.4,52157.0,98.6739,98.7117,98.5982,98.6436,52157.0
2015-07-17 09:30:00,130.0,130.1,128.0,128.02,158563.0,98.341,98.4167,96.8281,96.8432,158563.0
2015-07-17 09:40:00,128.04,128.05,127.51,127.67,75249.0,96.8583,96.8659,96.4574,96.5784,75249.0
2015-07-17 09:50:00,127.61,127.75,127.2,127.32,73097.0,96.5331,96.639,96.2229,96.3137,73097.0
2015-07-17 10:00:00,127.28,127.36,126.79,126.81,68209.0,96.2834,96.3439,95.9127,95.9279,68209.0
2015-07-17 10:10:00,126.92,127.56,126.83,127.53,56320.0,96.0111,96.4952,95.943,96.4725,56320.0
2015-07-17 10:20:00,127.55,127.58,127.27,127.29,22859.0,96.4877,96.5104,96.2759,96.291,22859.0
2015-07-17 10:30:00,127.29,127.55,127.29,127.51,28168.0,96.291,96.4877,96.291,96.4574,28168.0
2015-07-17 10:40:00,127.54,127.7,127.47,127.68,34679.0,96.4801,96.6011,96.4271,96.586,34679.0
2015-07-17 10:50:00,127.65,127.84,127.65,127.71,10765.0,96.5633,96.707,96.5633,96.6087,10765.0
2015-07-17 11:00:00,127.72,127.93,127.67,127.9,14709.0,96.6163,96.7751,96.5784,96.7524,14709.0
2015-07-17 11:10:00,127.87,127.93,127.56,127.56,16553.0,96.7297,96.7751,96.4952,96.4952,16553.0
2015-07-17 11:20:00,127.58,127.6,127.39,127.39,16261.0,96.5104,96.5255,96.3666,96.3666,16261.0
2015-07-17 11:30:00,127.4,127.51,127.38,127.4,13546.0,96.3742,96.4574,96.3591,96.3742,13546.0
2015-07-17 11:40:00,127.45,127.63,127.45,127.6,16311.0,96.412,96.5482,96.412,96.5255,16311.0
2015-07-17 11:50:00,127.6,127.81,127.58,127.81,23054.0,96.5255,96.6843,96.5104,96.6843,23054.0
2015-07-17 12:00:00,127.82,127.93,127.75,127.83,15029.0,96.6919,96.7751,96.639,96.6995,15029.0
2015-07-17 12:10:00,127.8,127.87,127.75,127.82,18122.0,96.6768,96.7297,96.639,96.6919,18122.0
2015-07-17 12:20:00,127.81,127.81,127.66,127.76,12204.0,96.6843,96.6843,96.5709,96.6465,12204.0
2015-07-17 12:30:00,127.76,127.87,127.76,127.83,10128.0,96.6465,96.7297,96.6465,96.6995,10128.0
2015-07-17 12:40:00,127.82,127.98,127.77,127.98,10034.0,96.6919,96.8129,96.6541,96.8129,10034.0
2015-07-17 12:50:00,127.92,128.21,127.92,128.13,13112.0,96.7676,96.9869,96.7676,96.9264,13112.0
2015-07-17 13:00:00,128.13,128.17,128.02,128.15,11508.0,96.9264,96.9567,96.8432,96.9415,11508.0
2015-07-17 13:10:00,128.14,128.14,128.02,128.06,10695.0,96.934,96.934,96.8432,96.8735,10695.0
2015-07-17 13:20:00,128.08,128.1,128.04,128.09,13423.0,96.8886,96.9037,96.8583,96.8962,13423.0
2015-07-17 13:30:00,128.09,128.09,127.97,128.04,16347.0,96.8962,96.8962,96.8054,96.8583,16347.0
2015-07-17 13:40:00,128.03,128.11,127.98,128.02,22835.0,96.8508,96.9113,96.8129,96.8432,22835.0
2015-07-17 13:50:00,128.02,128.14,128.02,128.03,16487.0,96.8432,96.934,96.8432,96.8508,16487.0
2015-07-17 14:00:00,128.03,128.14,127.99,128.11,21294.0,96.8508,96.934,96.8205,96.9113,21294.0
2015-07-17 14:10:00,128.09,128.24,128.09,128.18,14871.0,96.8962,97.0096,96.8962,96.9642,14871.0
2015-07-17 14:20:00,128.19,128.44,128.18,128.43,21418.0,96.9718,97.1609,96.9642,97.1534,21418.0
2015-07-17 14:30:00,128.43,128.5,128.38,128.5,16642.0,97.1534,97.2063,97.1155,97.2063,16642.0
2015-07-17 14:40:00,128.46,128.5,128.36,128.38,10789.0,97.176,97.2063,97.1004,97.1155,10789.0
2015-07-17 14:50:00,128.38,128.49,128.37,128.46,19500.0,97.1155,97.1987,97.108,97.176,19500.0
2015-07-17 15:00:00,128.44,128.46,128.38,128.44,15234.0,97.1609,97.176,97.1155,97.1609,15234.0
2015-07-17 15:10:00,128.42,128.46,128.35,128.43,21418.0,97.1458,97.176,97.0928,97.1534,21418.0
2015-07-17 15:20:00,128.44,128.61,128.42,128.59,22832.0,97.1609,97.2895,97.1458,97.2744,22832.0
2015-07-17 15:30:00,128.56,128.56,128.43,128.43,20872.0,97.2517,97.2517,97.1534,97.1534,20872.0
2015-07-17 15:40:00,128.45,128.45,128.3,128.34,34273.0,97.1685,97.1685,97.055,97.0853,34273.0
2015-07-17 15:50:00,128.35,128.39,128.11,128.19,147278.0,97.0928,97.1231,96.9113,96.9718,147278.0
2015-07-20 09:30:00,128.19,128.66,128.18,128.5,35756.0,96.9718,97.3273,96.9642,97.2063,35756.0
2015-07-20 09:40:00,128.54,128.54,128.14,128.2,12861.0,97.2366,97.2366,96.934,96.9794,12861.0
2015-07-20 09:50:00,128.27,128.72,128.27,128.44,10254.0,97.0323,97.3727,97.0323,97.1609,10254.0
2015-07-20 10:00:00,128.4,128.83,128.4,128.8,15568.0,97.1307,97.4559,97.1307,97.4332,15568.0
2015-07-20 10:10:00,128.77,129.12,128.77,129.01,21956.0,97.4106,97.6753,97.4106,97.5921,21956.0
2015-07-20 10:20:00,129.0,129.23,128.95,129.2,27770.0,97.5845,97.7585,97.5467,97.7358,27770.0
2015-07-20 10:30:00,129.2,129.2,128.98,129.02,9024.0,97.7358,97.7358,97.5694,97.5997,9024.0
2015-07-20 10:40:00,128.97,129.02,128.88,129.0,9544.0,97.5618,97.5997,97.4938,97.5845,9544.0
2015-07-20 10:50:00,129.02,129.26,129.0,129.26,11240.0,97.5997,97.7812,97.5845,97.7812,11240.0
2015-07-20 11:00:00,129.25,129.56,129.25,129.43,17418.0,97.7737,98.0082,97.7737,97.9098,17418.0
2015-07-20 11:10:00,129.45,129.5,129.18,129.18,11195.0,97.925,97.9628,97.7207,97.7207,11195.0
2015-07-20 11:20:00,129.15,129.3,129.13,129.13,14883.0,97.698,97.8115,97.6829,97.6829,14883.0
2015-07-20 11:30:00,129.13,129.17,129.05,129.11,4176.0,97.6829,97.7131,97.6224,97.6678,4176.0
2015-07-20 11:40:00,129.1,129.11,128.93,128.98,36496.0,97.6602,97.6678,97.5316,97.5694,36496.0
2015-07-20 11:50:00,128.96,129.02,128.85,129.0,11596.0,97.5543,97.5997,97.4711,97.5845,11596.0
2015-07-20 12:00:00,128.98,129.07,128.94,128.94,6579.0,97.5694,97.6375,97.5392,97.5392,6579.0
2015-07-20 12:10:00,128.94,129.06,128.93,129.06,5767.0,97.5392,97.6299,97.5316,97.6299,5767.0
2015-07-20 12:20:00,129.07,129.1,128.95,128.97,7625.0,97.6375,97.6602,97.5467,97.5618,7625.0
2015-07-20 12:30:00,129.0,129.11,128.97,129.11,12657.0,97.5845,97.6678,97.5618,97.6678,12657.0
2015-07-20 12:40:00,129.11,129.32,129.11,129.2,12304.0,97.6678,97.8266,97.6678,97.7358,12304.0
2015-07-20 12:50:00,129.19,129.25,129.17,129.22,6306.0,97.7283,97.7737,97.7131,97.751,6306.0
2015-07-20 13:00:00,129.25,129.28,129.19,129.28,5179.0,97.7737,97.7964,97.7283,97.7964,5179.0
2015-07-20 13:10:00,129.27,129.28,129.2,129.24,14086.0,97.7888,97.7964,97.7358,97.7661,14086.0
2015-07-20 13:20:00,129.26,129.39,129.26,129.37,8850.0,97.7812,97.8796,97.7812,97.8644,8850.0
2015-07-20 13:30:00,129.38,129.45,129.38,129.41,10895.0,97.872,97.925,97.872,97.8947,10895.0
2015-07-20 13:40:00,129.41,129.45,129.39,129.43,14610.0,97.8947,97.925,97.8796,97.9098,14610.0
2015-07-20 13:50:00,129.42,129.45,129.39,129.44,12082.0,97.9023,97.925,97.8796,97.9174,12082.0
2015-07-20 14:00:00,129.43,129.45,129.41,129.41,8607.0,97.9098,97.925,97.8947,97.8947,8607.0
2015-07-20 14:10:00,129.41,129.47,129.39,129.44,19162.0,97.8947,97.9401,97.8796,97.9174,19162.0
2015-07-20 14:20:00,129.44,129.55,129.44,129.54,9151.0,97.9174,98.0006,97.9174,97.993,9151.0
2015-07-20 14:30:00,129.54,129.56,129.48,129.48,24023.0,97.993,98.0082,97.9476,97.9476,24023.0
2015-07-20 14:40:00,129.49,129.52,129.47,129.52,15715.0,97.9552,97.9779,97.9401,97.9779,15715.0
2015-07-20 14:50:00,129.5,129.51,129.36,129.37,20592.0,97.9628,97.9703,97.8569,97.8644,20592.0
2015-07-20 15:00:00,129.35,129.4,129.27,129.36,18823.0,97.8493,97.8871,97.7888,97.8569,18823.0
2015-07-20 15:10:00,129.37,129.47,129.19,129.21,29150.0,97.8644,97.9401,97.7283,97.7434,29150.0
2015-07-20 15:20:00,129.21,129.3,129.09,129.3,45069.0,97.7434,97.8115,97.6526,97.8115,45069.0
2015-07-20 15:30:00,129.28,129.42,129.21,129.22,23909.0,97.7964,97.9023,97.7434,97.751,23909.0
2015-07-20 15:40:00,129.24,129.24,129.03,129.12,41880.0,97.7661,97.7661,97.6072,97.6753,41880.0
2015-07-20 15:50:00,129.13,129.14,128.86,129.03,178098.0,97.6829,97.6904,97.4786,97.6072,178098.0
2015-07-21 09:30:00,128.5,128.69,128.08,128.68,62433.0,97.2063,97.35,96.8886,97.3425,62433.0
2015-07-21 09:40:00,128.63,129.27,128.62,128.9,18170.0,97.3046,97.7888,97.2971,97.5089,18170.0
2015-07-21 09:50:00,128.94,129.24,128.86,129.24,10330.0,97.5392,97.7661,97.4786,97.7661,10330.0
2015-07-21 10:00:00,129.25,129.55,129.25,129.44,17545.0,97.7737,98.0006,97.7737,97.9174,17545.0
2015-07-21 10:10:00,129.44,129.82,129.42,129.78,27098.0,97.9174,98.2048,97.9023,98.1746,27098.0
2015-07-21 10:20:00,129.82,130.18,129.78,130.12,26170.0,98.2048,98.4772,98.1746,98.4318,26170.0
2015-07-21 10:30:00,130.11,130.11,129.72,129.85,24531.0,98.4242,98.4242,98.1292,98.2275,24531.0
2015-07-21 10:40:00,129.84,129.85,129.58,129.58,17675.0,98.22,98.2275,98.0233,98.0233,17675.0
2015-07-21 10:50:00,129.59,129.7,129.54,129.63,25728.0,98.0309,98.1141,97.993,98.0611,25728.0
2015-07-21 11:00:00,129.63,129.65,129.18,129.28,7012.0,98.0611,98.0762,97.7207,97.7964,7012.0
2015-07-21 11:10:00,129.25,129.38,129.12,129.32,8767.0,97.7737,97.872,97.6753,97.8266,8767.0
2015-07-21 11:20:00,129.32,129.39,129.23,129.32,7602.0,97.8266,97.8796,97.7585,97.8266,7602.0
2015-07-21 11:30:00,129.33,129.44,129.27,129.38,12866.0,97.8342,97.9174,97.7888,97.872,12866.0
2015-07-21 11:40:00,129.39,129.49,129.39,129.49,12668.0,97.8796,97.9552,97.8796,97.9552,12668.0
2015-07-21 11:50:00,129.49,129.65,129.42,129.45,98069.0,97.9552,98.0762,97.9023,97.925,98069.0
2015-07-21 12:00:00,129.47,129.47,129.29,129.4,8722.0,97.9401,97.9401,97.8039,97.8871,8722.0
2015-07-21 12:10:00,129.4,129.4,129.14,129.2,13604.0,97.8871,97.8871,97.6904,97.7358,13604.0
2015-07-21 12:20:00,129.17,129.37,129.14,129.16,38346.0,97.7131,97.8644,97.6904,97.7056,38346.0
2015-07-21 12:30:00,129.15,129.26,129.15,129.16,6479.0,97.698,97.7812,97.698,97.7056,6479.0
2015-07-21 12:40:00,129.15,129.18,129.02,129.04,10917.0,97.698,97.7207,97.5997,97.6148,10917.0
2015-07-21 12:50:00,129.08,129.27,129.06,129.24,7559.0,97.6451,97.7888,97.6299,97.7661,7559.0
2015-07-21 13:00:00,129.24,129.24,128.81,128.81,18900.0,97.7661,97.7661,97.4408,97.4408,18900.0
2015-07-21 13:10:00,128.8,128.89,128.77,128.89,14842.0,97.4332,97.5013,97.4106,97.5013,14842.0
2015-07-21 13:20:00,128.87,128.9,128.73,128.87,7817.0,97.4862,97.5089,97.3803,97.4862,7817.0
2015-07-21 13:30:00,128.82,128.83,128.68,128.72,9098.0,97.4484,97.4559,97.3425,97.3727,9098.0
2015-07-21 13:40:00,128.72,128.72,128.59,128.67,11328.0,97.3727,97.3727,97.2744,97.3349,11328.0
2015-07-21 13:50:00,128.66,128.67,128.47,128.53,31622.0,97.3273,97.3349,97.1836,97.229,31622.0
2015-07-21 14:00:00,128.5,128.56,128.38,128.42,13465.0,97.2063,97.2517,97.1155,97.1458,13465.0
2015-07-21 14:10:00,128.4,128.4,128.22,128.22,19773.0,97.1307,97.1307,96.9945,96.9945,19773.0
2015-07-21 14:20:00,128.25,128.45,128.2,128.41,26226.0,97.0172,97.1685,96.9794,97.1382,26226.0
2015-07-21 14:30:00,128.46,128.46,128.28,128.38,30234.0,97.176,97.176,97.0399,97.1155,30234.0
2015-07-21 14:40:00,128.37,128.39,128.2,128.21,23793.0,97.108,97.1231,96.9794,96.9869,23793.0
2015-07-21 14:50:00,128.18,128.35,128.13,128.26,14527.0,96.9642,97.0928,96.9264,97.0248,14527.0
2015-07-21 15:00:00,128.25,128.31,128.18,128.31,25509.0,97.0172,97.0626,96.9642,97.0626,25509.0
2015-07-21 15:10:00,128.32,128.41,128.29,128.38,23353.0,97.0701,97.1382,97.0474,97.1155,23353.0
2015-07-21 15:20:00,128.36,128.45,128.32,128.43,19480.0,97.1004,97.1685,97.0701,97.1534,19480.0
2015-07-21 15:30:00,128.42,128.8,128.41,128.78,36317.0,97.1458,97.4332,97.1382,97.4181,36317.0
2015-07-21 15:40:00,128.78,128.8,128.67,128.8,34872.0,97.4181,97.4332,97.3349,97.4332,34872.0
2015-07-21 15:50:00,128.79,128.8,128.59,128.63,56265.0,97.4257,97.4332,97.2744,97.3046,56265.0
2015-07-22 09:30:00,128.21,128.92,127.9,128.11,60061.0,96.9869,97.524,96.7524,96.9113,60061.0
2015-07-22 09:40:00,128.13,128.29,127.88,127.89,24434.0,96.9264,97.0474,96.7373,96.7449,24434.0
2015-07-22 09:50:00,127.95,128.03,127.74,127.84,16344.0,96.7903,96.8508,96.6314,96.707,16344.0
2015-07-22 10:00:00,127.84,127.93,127.73,127.81,32333.0,96.707,96.7751,96.6238,96.6843,32333.0
2015-07-22 10:10:00,127.8,128.06,127.77,127.95,33249.0,96.6768,96.8735,96.6541,96.7903,33249.0
2015-07-22 10:20:00,127.97,128.0,127.68,127.72,22178.0,96.8054,96.8281,96.586,96.6163,22178.0
2015-07-22 10:30:00,127.76,127.78,127.31,127.32,38013.0,96.6465,96.6617,96.3061,96.3137,38013.0
2015-07-22 10:40:00,127.31,127.37,127.16,127.22,26330.0,96.3061,96.3515,96.1926,96.238,26330.0
2015-07-22 10:50:00,127.16,127.34,127.16,127.24,30308.0,96.1926,96.3288,96.1926,96.2532,30308.0
2015-07-22 11:00:00,127.25,127.26,127.1,127.22,24576.0,96.2607,96.2683,96.1473,96.238,24576.0
2015-07-22 11:10:00,127.19,127.23,127.04,127.07,13279.0,96.2153,96.2456,96.1019,96.1246,13279.0
2015-07-22 11:20:00,127.06,127.11,126.98,127.1,36831.0,96.117,96.1548,96.0565,96.1473,36831.0
2015-07-22 11:30:00,127.13,127.31,127.08,127.1,14819.0,96.1699,96.3061,96.1321,96.1473,14819.0
2015-07-22 11:40:00,127.12,127.16,127.04,127.04,12209.0,96.1624,96.1926,96.1019,96.1019,12209.0
2015-07-22 11:50:00,127.04,127.11,127.02,127.09,14665.0,96.1019,96.1548,96.0867,96.1397,14665.0
2015-07-22 12:00:00,127.09,127.16,127.0,127.02,14594.0,96.1397,96.1926,96.0716,96.0867,14594.0
2015-07-22 12:10:00,127.02,127.06,126.84,126.9,42185.0,96.0867,96.117,95.9506,95.996,42185.0
2015-07-22 12:20:00,126.91,127.03,126.88,126.99,26517.0,96.0035,96.0943,95.9808,96.064,26517.0
2015-07-22 12:30:00,126.96,126.97,126.84,126.92,22920.0,96.0413,96.0489,95.9506,96.0111,22920.0
2015-07-22 12:40:00,126.9,127.0,126.84,126.95,20023.0,95.996,96.0716,95.9506,96.0338,20023.0
2015-07-22 12:50:00,126.92,126.96,126.87,126.94,15528.0,96.0111,96.0413,95.9733,96.0262,15528.0
2015-07-22 13:00:00,126.93,126.98,126.88,126.92,20287.0,96.0187,96.0565,95.9808,96.0111,20287.0
2015-07-22 13:10:00,126.9,126.98,126.88,126.98,17302.0,95.996,96.0565,95.9808,96.0565,17302.0
2015-07-22 13:20:00,126.98,127.24,126.98,127.2,24963.0,96.0565,96.2532,96.0565,96.2229,24963.0
2015-07-22 13:30:00,127.22,127.31,127.13,127.31,19670.0,96.238,96.3061,96.1699,96.3061,19670.0
2015-07-22 13:40:00,127.3,127.42,127.26,127.37,14208.0,96.2985,96.3893,96.2683,96.3515,14208.0
2015-07-22 13:50:00,127.36,127.37,127.08,127.1,13806.0,96.3439,96.3515,96.1321,96.1473,13806.0
2015-07-22 14:00:00,127.1,127.23,127.1,127.16,15931.0,96.1473,96.2456,96.1473,96.1926,15931.0
2015-07-22 14:10:00,127.17,127.18,127.06,127.11,17576.0,96.2002,96.2078,96.117,96.1548,17576.0
2015-07-22 14:20:00,127.12,127.24,127.08,127.16,20690.0,96.1624,96.2532,96.1321,96.1926,20690.0
2015-07-22 14:30:00,127.17,127.44,127.09,127.4,81643.0,96.2002,96.4045,96.1397,96.3742,81643.0
2015-07-22 14:40:00,127.41,127.41,127.25,127.29,20845.0,96.3818,96.3818,96.2607,96.291,20845.0
2015-07-22 14:50:00,127.26,127.33,127.21,127.3,16929.0,96.2683,96.3212,96.2305,96.2985,16929.0
2015-07-22 15:00:00,127.3,127.34,127.19,127.28,23578.0,96.2985,96.3288,96.2153,96.2834,23578.0
2015-07-22 15:10:00,127.27,127.27,127.14,127.2,31136.0,96.2759,96.2759,96.1775,96.2229,31136.0
2015-07-22 15:20:00,127.21,127.34,127.21,127.3,41776.0,96.2305,96.3288,96.2305,96.2985,41776.0
2015-07-22 15:30:00,127.3,127.31,127.19,127.21,49008.0,96.2985,96.3061,96.2153,96.2305,49008.0
2015-07-22 15:40:00,127.21,127.28,127.13,127.22,36052.0,96.2305,96.2834,96.1699,96.238,36052.0
2015-07-22 15:50:00,127.23,127.26,127.05,127.2,122389.0,96.2456,96.2683,96.1094,96.2229,122389.0
2015-07-23 09:30:00,126.51,127.32,126.5,127.2,64282.0,95.7009,96.3137,95.6934,96.2229,64282.0
2015-07-23 09:40:00,127.2,127.5,126.92,127.5,38571.0,96.2229,96.4498,96.0111,96.4498,38571.0
2015-07-23 09:50:00,127.47,127.84,127.46,127.69,35932.0,96.4271,96.707,96.4196,96.5936,35932.0
2015-07-23 10:00:00,127.69,127.8,127.61,127.65,13296.0,96.5936,96.6768,96.5331,96.5633,13296.0
2015-07-23 10:10:00,127.64,127.67,127.57,127.62,17370.0,96.5557,96.5784,96.5028,96.5406,17370.0
2015-07-23 10:20:00,127.65,127.68,127.48,127.66,15737.0,96.5633,96.586,96.4347,96.5709,15737.0
2015-07-23 10:30:00,127.63,127.68,127.54,127.65,13175.0,96.5482,96.586,96.4801,96.5633,13175.0
2015-07-23 10:40:00,127.64,127.68,127.54,127.6,16320.0,96.5557,96.586,96.4801,96.5255,16320.0
2015-07-23 10:50:00,127.61,127.68,127.57,127.65,20078.0,96.5331,96.586,96.5028,96.5633,20078.0
2015-07-23 11:00:00,127.63,127.68,127.56,127.57,10724.0,96.5482,96.586,96.4952,96.5028,10724.0
2015-07-23 11:10:00,127.59,127.64,127.29,127.3,13350.0,96.5179,96.5557,96.291,96.2985,13350.0
2015-07-23 11:20:00,127.32,127.46,127.18,127.31,20119.0,96.3137,96.4196,96.2078,96.3061,20119.0
2015-07-23 11:30:00,127.32,127.45,127.21,127.25,16930.0,96.3137,96.412,96.2305,96.2607,16930.0
2015-07-23 11:40:00,127.28,127.39,127.22,127.26,38992.0,96.2834,96.3666,96.238,96.2683,38992.0
2015-07-23 11:50:00,127.24,127.26,127.04,127.04,12753.0,96.2532,96.2683,96.1019,96.1019,12753.0
2015-07-23 12:00:00,127.04,127.16,126.95,127.16,16161.0,96.1019,96.1926,96.0338,96.1926,16161.0
2015-07-23 12:10:00,127.11,127.2,126.89,126.89,22871.0,96.1548,96.2229,95.9884,95.9884,22871.0
2015-07-23 12:20:00,126.93,127.02,126.84,126.95,43268.0,96.0187,96.0867,95.9506,96.0338,43268.0
2015-07-23 12:30:00,126.96,126.96,126.85,126.89,25066.0,96.0413,96.0413,95.9581,95.9884,25066.0
2015-07-23 12:40:00,126.89,126.91,126.82,126.85,16042.0,95.9884,96.0035,95.9354,95.9581,16042.0
2015-07-23 12:50:00,126.85,126.95,126.82,126.92,29470.0,95.9581,96.0338,95.9354,96.0111,29470.0
2015-07-23 13:00:00,126.92,127.06,126.89,127.05,26845.0,96.0111,96.117,95.9884,96.1094,26845.0
2015-07-23 13:10:00,127.03,127.05,126.87,126.9,39102.0,96.0943,96.1094,95.9733,95.996,39102.0
2015-07-23 13:20:00,126.87,126.9,126.66,126.81,45325.0,95.9733,95.996,95.8144,95.9279,45325.0
2015-07-23 13:30:00,126.79,126.91,126.78,126.88,30300.0,95.9127,96.0035,95.9052,95.9808,30300.0
2015-07-23 13:40:00,126.9,126.92,126.85,126.88,16424.0,95.996,96.0111,95.9581,95.9808,16424.0
2015-07-23 13:50:00,126.9,126.93,126.85,126.91,25113.0,95.996,96.0187,95.9581,96.0035,25113.0
2015-07-23 14:00:00,126.88,126.91,126.83,126.86,31930.0,95.9808,96.0035,95.943,95.9657,31930.0
2015-07-23 14:10:00,126.87,126.91,126.83,126.87,22186.0,95.9733,96.0035,95.943,95.9733,22186.0
2015-07-23 14:20:00,126.88,126.89,126.78,126.82,13227.0,95.9808,95.9884,95.9052,95.9354,13227.0
2015-07-23 14:30:00,126.82,127.16,126.82,127.15,22834.0,95.9354,96.1926,95.9354,96.1851,22834.0
2015-07-23 14:40:00,127.15,127.2,127.13,127.18,24107.0,96.1851,96.2229,96.1699,96.2078,24107.0
2015-07-23 14:50:00,127.18,127.2,126.9,127.0,19891.0,96.2078,96.2229,95.996,96.0716,19891.0
2015-07-23 15:00:00,126.98,126.99,126.81,126.88,30434.0,96.0565,96.064,95.9279,95.9808,30434.0
2015-07-23 15:10:00,126.9,126.9,126.68,126.69,22897.0,95.996,95.996,95.8295,95.8371,22897.0
2015-07-23 15:20:00,126.67,126.8,126.61,126.79,23970.0,95.822,95.9203,95.7766,95.9127,23970.0
2015-07-23 15:30:00,126.79,126.85,126.72,126.85,29369.0,95.9127,95.9581,95.8598,95.9581,29369.0
2015-07-23 15:40:00,126.84,127.11,126.82,127.11,56621.0,95.9506,96.1548,95.9354,96.1548,56621.0
2015-07-23 15:50:00,127.1,127.1,126.91,126.99,89744.0,96.1473,96.1473,96.0035,96.064,89744.0
2015-07-24 09:30:00,126.68,126.89,125.89,125.89,64961.0,95.8295,95.9884,95.2319,95.2319,64961.0
2015-07-24 09:40:00,126.02,126.09,125.22,125.22,87381.0,95.3303,95.3832,94.7251,94.7251,87381.0
2015-07-24 09:50:00,125.23,125.5,125.12,125.21,86809.0,94.7327,94.9369,94.6494,94.7175,86809.0
2015-07-24 10:00:00,125.16,125.43,124.83,125.11,90700.0,94.6797,94.8839,94.4301,94.6419,90700.0
2015-07-24 10:10:00,125.09,125.1,124.64,124.91,59126.0,94.6267,94.6343,94.2863,94.4906,59126.0
2015-07-24 10:20:00,124.95,125.09,124.44,124.52,48867.0,94.5208,94.6267,94.135,94.1956,48867.0
2015-07-24 10:30:00,124.53,124.53,123.86,124.09,116670.0,94.2031,94.2031,93.6963,93.8703,116670.0
2015-07-24 10:40:00,124.09,124.09,123.77,123.89,65373.0,93.8703,93.8703,93.6282,93.719,65373.0
2015-07-24 10:50:00,123.89,124.02,123.86,123.88,34897.0,93.719,93.8173,93.6963,93.7114,34897.0
2015-07-24 11:00:00,123.9,124.06,123.89,124.03,62187.0,93.7265,93.8476,93.719,93.8249,62187.0
2015-07-24 11:10:00,124.03,124.09,123.92,124.06,36488.0,93.8249,93.8703,93.7417,93.8476,36488.0
2015-07-24 11:20:00,124.05,124.38,123.87,124.3,75542.0,93.84,94.0897,93.7039,94.0291,75542.0
2015-07-24 11:30:00,124.34,124.43,124.18,124.23,34048.0,94.0594,94.1275,93.9384,93.9762,34048.0
2015-07-24 11:40:00,124.25,124.4,124.25,124.36,48571.0,93.9913,94.1048,93.9913,94.0745,48571.0
2015-07-24 11:50:00,124.36,124.4,124.23,124.37,36460.0,94.0745,94.1048,93.9762,94.0821,36460.0
2015-07-24 12:00:00,124.37,124.37,124.2,124.29,20102.0,94.0821,94.0821,93.9535,94.0216,20102.0
2015-07-24 12:10:00,124.27,124.28,124.06,124.08,20127.0,94.0064,94.014,93.8476,93.8627,20127.0
2015-07-24 12:20:00,124.09,124.12,124.01,124.07,18713.0,93.8703,93.893,93.8098,93.8551,18713.0
2015-07-24 12:30:00,124.09,124.14,124.07,124.1,30531.0,93.8703,93.9081,93.8551,93.8778,30531.0
2015-07-24 12:40:00,124.08,124.09,123.97,124.03,19903.0,93.8627,93.8703,93.7795,93.8249,19903.0
2015-07-24 12:50:00,124.03,124.08,123.96,124.07,23645.0,93.8249,93.8627,93.7719,93.8551,23645.0
2015-07-24 13:00:00,124.07,124.11,124.0,124.09,25787.0,93.8551,93.8854,93.8022,93.8703,25787.0
2015-07-24 13:10:00,124.08,124.1,124.02,124.07,17461.0,93.8627,93.8778,93.8173,93.8551,17461.0
2015-07-24 13:20:00,124.09,124.13,124.03,124.06,20664.0,93.8703,93.9005,93.8249,93.8476,20664.0
2015-07-24 13:30:00,124.02,124.04,123.76,123.76,40966.0,93.8173,93.8325,93.6206,93.6206,40966.0
2015-07-24 13:40:00,123.77,123.79,123.56,123.73,30257.0,93.6282,93.6433,93.4693,93.5979,30257.0
2015-07-24 13:50:00,123.76,123.95,123.73,123.88,30717.0,93.6206,93.7644,93.5979,93.7114,30717.0
2015-07-24 14:00:00,123.88,124.03,123.84,123.91,34503.0,93.7114,93.8249,93.6812,93.7341,34503.0
2015-07-24 14:10:00,123.91,123.95,123.58,123.8,33784.0,93.7341,93.7644,93.4845,93.6509,33784.0
2015-07-24 14:20:00,123.81,124.03,123.76,123.97,24633.0,93.6585,93.8249,93.6206,93.7795,24633.0
2015-07-24 14:30:00,123.97,123.99,123.79,123.86,29643.0,93.7795,93.7946,93.6433,93.6963,29643.0
2015-07-24 14:40:00,123.86,124.08,123.86,124.07,26669.0,93.6963,93.8627,93.6963,93.8551,26669.0
2015-07-24 14:50:00,124.06,124.32,123.95,124.27,35516.0,93.8476,94.0443,93.7644,94.0064,35516.0
2015-07-24 15:00:00,124.26,124.43,124.16,124.42,33421.0,93.9989,94.1275,93.9232,94.1199,33421.0
2015-07-24 15:10:00,124.41,124.5,124.38,124.41,40788.0,94.1123,94.1804,94.0897,94.1123,40788.0
2015-07-24 15:20:00,124.4,124.56,124.31,124.31,51808.0,94.1048,94.2258,94.0367,94.0367,51808.0
2015-07-24 15:30:00,124.3,124.33,124.18,124.23,49273.0,94.0291,94.0518,93.9384,93.9762,49273.0
2015-07-24 15:40:00,124.22,124.36,124.12,124.28,74891.0,93.9686,94.0745,93.893,94.014,74891.0
2015-07-24 15:50:00,124.28,124.49,124.21,124.38,214492.0,94.014,94.1729,93.9611,94.0897,214492.0
2015-07-27 09:30:00,123.78,123.88,123.14,123.51,102168.0,93.6358,93.7114,93.1516,93.4315,102168.0
2015-07-27 09:40:00,123.57,124.27,123.46,124.04,51064.0,93.4769,94.0064,93.3937,93.8325,51064.0
2015-07-27 09:50:00,124.09,124.69,124.03,124.41,30157.0,93.8703,94.3242,93.8249,94.1123,30157.0
2015-07-27 10:00:00,124.44,124.45,123.91,124.0,74642.0,94.135,94.1426,93.7341,93.8022,74642.0
2015-07-27 10:10:00,124.0,124.39,123.95,124.21,59480.0,93.8022,94.0972,93.7644,93.9611,59480.0
2015-07-27 10:20:00,124.17,124.3,124.0,124.22,40925.0,93.9308,94.0291,93.8022,93.9686,40925.0
2015-07-27 10:30:00,124.21,124.78,124.17,124.77,50823.0,93.9611,94.3922,93.9308,94.3847,50823.0
2015-07-27 10:40:00,124.77,125.02,124.65,124.82,44311.0,94.3847,94.5738,94.2939,94.4225,44311.0
2015-07-27 10:50:00,124.84,124.86,124.49,124.52,26704.0,94.4376,94.4528,94.1729,94.1956,26704.0
2015-07-27 11:00:00,124.51,124.74,124.42,124.58,34624.0,94.188,94.362,94.1199,94.2409,34624.0
2015-07-27 11:10:00,124.56,124.76,124.54,124.72,32030.0,94.2258,94.3771,94.2107,94.3469,32030.0
2015-07-27 11:20:00,124.74,124.89,124.45,124.84,15084.0,94.362,94.4755,94.1426,94.4376,15084.0
2015-07-27 11:30:00,124.89,124.94,124.64,124.66,32100.0,94.4755,94.5133,94.2863,94.3015,32100.0
2015-07-27 11:40:00,124.62,125.01,124.52,124.93,104942.0,94.2712,94.5662,94.1956,94.5057,104942.0
2015-07-27 11:50:00,124.92,125.03,124.72,124.99,178736.0,94.4981,94.5814,94.3469,94.5511,178736.0
2015-07-27 12:00:00,124.99,125.18,124.86,124.86,27656.0,94.5511,94.6948,94.4528,94.4528,27656.0
2015-07-27 12:10:00,124.87,124.93,124.7,124.93,572896.0,94.4603,94.5057,94.3317,94.5057,572896.0
2015-07-27 12:20:00,124.94,125.11,124.72,124.83,28412.0,94.5133,94.6419,94.3469,94.4301,28412.0
2015-07-27 12:30:00,124.83,124.9,124.7,124.88,22185.0,94.4301,94.483,94.3317,94.4679,22185.0
2015-07-27 12:40:00,124.88,124.96,124.83,124.89,16639.0,94.4679,94.5284,94.4301,94.4755,16639.0
2015-07-27 12:50:00,124.89,124.91,124.75,124.88,155220.0,94.4755,94.4906,94.3695,94.4679,155220.0
2015-07-27 13:00:00,124.89,124.97,124.76,124.78,20262.0,94.4755,94.536,94.3771,94.3922,20262.0
2015-07-27 13:10:00,124.78,124.83,124.7,124.76,53697.0,94.3922,94.4301,94.3317,94.3771,53697.0
2015-07-27 13:20:00,124.76,124.85,124.64,124.7,72747.0,94.3771,94.4452,94.2863,94.3317,72747.0
2015-07-27 13:30:00,124.69,124.73,124.53,124.54,33558.0,94.3242,94.3544,94.2031,94.2107,33558.0
2015-07-27 13:40:00,124.52,124.58,124.37,124.52,17544.0,94.1956,94.2409,94.0821,94.1956,17544.0
2015-07-27 13:50:00,124.5,124.6,124.35,124.4,18788.0,94.1804,94.2561,94.067,94.1048,18788.0
2015-07-27 14:00:00,124.38,124.38,124.13,124.14,23164.0,94.0897,94.0897,93.9005,93.9081,23164.0
2015-07-27 14:10:00,124.13,124.19,124.05,124.1,30529.0,93.9005,93.9459,93.84,93.8778,30529.0
2015-07-27 14:20:00,124.13,124.16,123.8,123.87,29820.0,93.9005,93.9232,93.6509,93.7039,29820.0
2015-07-27 14:30:00,123.89,124.15,123.89,124.06,23779.0,93.719,93.9157,93.719,93.8476,23779.0
2015-07-27 14:40:00,124.04,124.15,123.91,124.0,27749.0,93.8325,93.9157,93.7341,93.8022,27749.0
2015-07-27 14:50:00,123.99,124.25,123.95,124.23,33074.0,93.7946,93.9913,93.7644,93.9762,33074.0
2015-07-27 15:00:00,124.23,124.25,123.83,123.83,35718.0,93.9762,93.9913,93.6736,93.6736,35718.0
2015-07-27 15:10:00,123.85,123.91,123.69,123.72,39155.0,93.6887,93.7341,93.5677,93.5904,39155.0
2015-07-27 15:20:00,123.72,123.81,123.6,123.61,52193.0,93.5904,93.6585,93.4996,93.5072,52193.0
2015-07-27 15:30:00,123.61,123.71,123.51,123.52,133845.0,93.5072,93.5828,93.4315,93.4391,133845.0
2015-07-27 15:40:00,123.52,123.66,123.3,123.34,245342.0,93.4391,93.545,93.2727,93.3029,245342.0
2015-07-27 15:50:00,123.34,123.78,123.28,123.78,199377.0,93.3029,93.6358,93.2575,93.6358,199377.0
2015-07-28 09:30:00,129.24,129.46,127.46,128.97,232760.0,97.7661,97.9325,96.4196,97.5618,232760.0
2015-07-28 09:40:00,128.99,128.99,127.06,127.95,131786.0,97.577,97.577,96.117,96.7903,131786.0
2015-07-28 09:50:00,128.06,128.08,127.24,127.74,124344.0,96.8735,96.8886,96.2532,96.6314,124344.0
2015-07-28 10:00:00,127.75,128.02,127.36,127.86,87985.0,96.639,96.8432,96.3439,96.7222,87985.0
2015-07-28 10:10:00,127.86,128.02,127.47,127.96,72123.0,96.7222,96.8432,96.4271,96.7978,72123.0
2015-07-28 10:20:00,127.95,128.02,127.4,127.48,61041.0,96.7903,96.8432,96.3742,96.4347,61041.0
2015-07-28 10:30:00,127.51,127.71,127.44,127.63,66689.0,96.4574,96.6087,96.4045,96.5482,66689.0
2015-07-28 10:40:00,127.65,127.74,127.01,127.14,91882.0,96.5633,96.6314,96.0792,96.1775,91882.0
2015-07-28 10:50:00,127.13,127.63,127.12,127.51,63732.0,96.1699,96.5482,96.1624,96.4574,63732.0
2015-07-28 11:00:00,127.5,127.6,127.27,127.43,92629.0,96.4498,96.5255,96.2759,96.3969,92629.0
2015-07-28 11:10:00,127.47,127.93,127.43,127.83,59835.0,96.4271,96.7751,96.3969,96.6995,59835.0
2015-07-28 11:20:00,127.79,128.17,127.45,128.16,41951.0,96.6692,96.9567,96.412,96.9491,41951.0
2015-07-28 11:30:00,128.18,128.29,127.79,127.86,59548.0,96.9642,97.0474,96.6692,96.7222,59548.0
2015-07-28 11:40:00,127.81,128.31,127.8,128.07,60173.0,96.6843,97.0626,96.6768,96.881,60173.0
2015-07-28 11:50:00,128.07,128.15,127.94,128.12,43842.0,96.881,96.9415,96.7827,96.9188,43842.0
2015-07-28 12:00:00,128.14,128.29,128.04,128.18,76949.0,96.934,97.0474,96.8583,96.9642,76949.0
2015-07-28 12:10:00,128.19,128.46,128.11,128.29,24257.0,96.9718,97.176,96.9113,97.0474,24257.0
2015-07-28 12:20:00,128.32,128.62,128.28,128.52,36717.0,97.0701,97.2971,97.0399,97.2214,36717.0
2015-07-28 12:30:00,128.52,128.53,128.26,128.4,48416.0,97.2214,97.229,97.0248,97.1307,48416.0
2015-07-28 12:40:00,128.43,128.58,128.23,128.23,33105.0,97.1534,97.2668,97.0021,97.0021,33105.0
2015-07-28 12:50:00,128.24,128.48,128.14,128.42,20018.0,97.0096,97.1912,96.934,97.1458,20018.0
2015-07-28 13:00:00,128.4,128.77,128.4,128.65,62380.0,97.1307,97.4106,97.1307,97.3198,62380.0
2015-07-28 13:10:00,128.65,128.93,128.56,128.81,30632.0,97.3198,97.5316,97.2517,97.4408,30632.0
2015-07-28 13:20:00,128.81,128.97,128.64,128.66,20008.0,97.4408,97.5618,97.3122,97.3273,20008.0
2015-07-28 13:30:00,128.63,128.82,128.55,128.55,29697.0,97.3046,97.4484,97.2441,97.2441,29697.0
2015-07-28 13:40:00,128.56,128.66,128.41,128.46,35679.0,97.2517,97.3273,97.1382,97.176,35679.0
2015-07-28 13:50:00,128.42,128.45,128.26,128.32,29063.0,97.1458,97.1685,97.0248,97.0701,29063.0
2015-07-28 14:00:00,128.33,128.44,128.26,128.44,25158.0,97.0777,97.1609,97.0248,97.1609,25158.0
2015-07-28 14:10:00,128.45,128.53,128.28,128.44,41166.0,97.1685,97.229,97.0399,97.1609,41166.0
2015-07-28 14:20:00,128.47,128.59,128.37,128.42,63590.0,97.1836,97.2744,97.108,97.1458,63590.0
2015-07-28 14:30:00,128.43,128.51,128.28,128.33,46655.0,97.1534,97.2139,97.0399,97.0777,46655.0
2015-07-28 14:40:00,128.33,128.35,128.17,128.31,31556.0,97.0777,97.0928,96.9567,97.0626,31556.0
2015-07-28 14:50:00,128.32,128.53,128.27,128.5,46407.0,97.0701,97.229,97.0323,97.2063,46407.0
2015-07-28 15:00:00,128.49,128.56,128.26,128.26,39841.0,97.1987,97.2517,97.0248,97.0248,39841.0
2015-07-28 15:10:00,128.27,128.31,128.13,128.21,70709.0,97.0323,97.0626,96.9264,96.9869,70709.0
2015-07-28 15:20:00,128.2,128.26,127.95,127.97,74739.0,96.9794,97.0248,96.7903,96.8054,74739.0
2015-07-28 15:30:00,127.97,128.02,127.77,127.79,65645.0,96.8054,96.8432,96.6541,96.6692,65645.0
2015-07-28 15:40:00,127.79,128.0,127.72,127.95,85921.0,96.6692,96.8281,96.6163,96.7903,85921.0
2015-07-28 15:50:00,127.95,128.19,127.82,127.97,192503.0,96.7903,96.9718,96.6919,96.8054,192503.0
2015-07-29 09:30:00,127.95,128.34,127.87,128.26,81474.0,96.7903,97.0853,96.7297,97.0248,81474.0
2015-07-29 09:40:00,128.22,128.24,127.8,128.04,42689.0,96.9945,97.0096,96.6768,96.8583,42689.0
2015-07-29 09:50:00,128.02,128.43,127.93,128.08,31874.0,96.8432,97.1534,96.7751,96.8886,31874.0
2015-07-29 10:00:00,128.08,128.3,127.96,128.15,36710.0,96.8886,97.055,96.7978,96.9415,36710.0
2015-07-29 10:10:00,128.2,128.29,128.09,128.23,68108.0,96.9794,97.0474,96.8962,97.0021,68108.0
2015-07-29 10:20:00,128.21,128.32,127.99,128.15,16801.0,96.9869,97.0701,96.8205,96.9415,16801.0
2015-07-29 10:30:00,128.15,128.86,128.15,128.85,41334.0,96.9415,97.4786,96.9415,97.4711,41334.0
2015-07-29 10:40:00,128.84,129.07,128.82,129.01,31154.0,97.4635,97.6375,97.4484,97.5921,31154.0
2015-07-29 10:50:00,129.01,129.13,128.94,129.12,26451.0,97.5921,97.6829,97.5392,97.6753,26451.0
2015-07-29 11:00:00,129.11,129.18,128.76,128.76,32083.0,97.6678,97.7207,97.403,97.403,32083.0
2015-07-29 11:10:00,128.77,129.09,128.72,129.09,18976.0,97.4106,97.6526,97.3727,97.6526,18976.0
2015-07-29 11:20:00,129.04,129.21,128.94,129.01,23046.0,97.6148,97.7434,97.5392,97.5921,23046.0
2015-07-29 11:30:00,129.04,129.17,129.0,129.02,24590.0,97.6148,97.7131,97.5845,97.5997,24590.0
2015-07-29 11:40:00,129.03,129.05,128.84,128.95,24440.0,97.6072,97.6224,97.4635,97.5467,24440.0
2015-07-29 11:50:00,128.94,128.95,128.72,128.8,37545.0,97.5392,97.5467,97.3727,97.4332,37545.0
2015-07-29 12:00:00,128.8,128.86,128.72,128.75,57428.0,97.4332,97.4786,97.3727,97.3954,57428.0
2015-07-29 12:10:00,128.75,128.87,128.72,128.82,28687.0,97.3954,97.4862,97.3727,97.4484,28687.0
2015-07-29 12:20:00,128.83,128.86,128.73,128.85,27745.0,97.4559,97.4786,97.3803,97.4711,27745.0
2015-07-29 12:30:00,128.86,128.94,128.83,128.94,33490.0,97.4786,97.5392,97.4559,97.5392,33490.0
2015-07-29 12:40:00,128.93,129.12,128.84,129.09,25550.0,97.5316,97.6753,97.4635,97.6526,25550.0
2015-07-29 12:50:00,129.09,129.2,129.0,129.09,20827.0,97.6526,97.7358,97.5845,97.6526,20827.0
2015-07-29 13:00:00,129.09,129.34,129.09,129.26,27112.0,97.6526,97.8417,97.6526,97.7812,27112.0
2015-07-29 13:10:00,129.26,129.55,129.24,129.54,35261.0,97.7812,98.0006,97.7661,97.993,35261.0
2015-07-29 13:20:00,129.53,129.57,129.46,129.55,14757.0,97.9855,98.0157,97.9325,98.0006,14757.0
2015-07-29 13:30:00,129.56,129.69,129.51,129.66,20571.0,98.0082,98.1065,97.9703,98.0838,20571.0
2015-07-29 13:40:00,129.65,129.75,129.44,129.44,24418.0,98.0762,98.1519,97.9174,97.9174,24418.0
2015-07-29 13:50:00,129.45,129.71,129.37,129.7,30366.0,97.925,98.1216,97.8644,98.1141,30366.0
2015-07-29 14:00:00,129.7,130.05,129.35,129.55,36112.0,98.1141,98.3788,97.8493,98.0006,36112.0
2015-07-29 14:10:00,129.55,130.01,129.51,129.95,29137.0,98.0006,98.3486,97.9703,98.3032,29137.0
2015-07-29 14:20:00,129.93,129.99,129.68,129.8,28833.0,98.2881,98.3334,98.0989,98.1897,28833.0
2015-07-29 14:30:00,129.81,129.81,129.65,129.76,36533.0,98.1973,98.1973,98.0762,98.1595,36533.0
2015-07-29 14:40:00,129.79,129.87,129.62,129.64,39884.0,98.1822,98.2427,98.0536,98.0687,39884.0
2015-07-29 14:50:00,129.64,130.03,129.64,130.0,23619.0,98.0687,98.3637,98.0687,98.341,23619.0
2015-07-29 15:00:00,130.03,130.04,129.78,129.98,44227.0,98.3637,98.3713,98.1746,98.3259,44227.0
2015-07-29 15:10:00,129.97,130.15,129.96,130.01,47305.0,98.3183,98.4545,98.3108,98.3486,47305.0
2015-07-29 15:20:00,130.02,130.22,129.99,130.12,40026.0,98.3561,98.5074,98.3334,98.4318,40026.0
2015-07-29 15:30:00,130.13,130.2,129.91,130.1,69039.0,98.4394,98.4923,98.2729,98.4167,69039.0
2015-07-29 15:40:00,130.1,130.44,130.1,130.39,80987.0,98.4167,98.6739,98.4167,98.636,80987.0
2015-07-29 15:50:00,130.39,130.47,130.22,130.22,173961.0,98.636,98.6966,98.5074,98.5074,173961.0
2015-07-30 09:30:00,129.97,129.97,128.79,128.87,100618.0,98.3183,98.3183,97.4257,97.4862,100618.0
2015-07-30 09:40:00,128.83,129.1,128.06,128.23,63509.0,97.4559,97.6602,96.8735,97.0021,63509.0
2015-07-30 09:50:00,128.23,128.39,128.16,128.25,44586.0,97.0021,97.1231,96.9491,97.0172,44586.0
2015-07-30 10:00:00,128.27,129.05,128.24,129.03,165738.0,97.0323,97.6224,97.0096,97.6072,165738.0
2015-07-30 10:10:00,129.05,129.31,129.0,129.11,52324.0,97.6224,97.819,97.5845,97.6678,52324.0
2015-07-30 10:20:00,129.11,129.8,129.0,129.8,83245.0,97.6678,98.1897,97.5845,98.1897,83245.0
2015-07-30 10:30:00,129.81,130.06,129.77,130.01,190321.0,98.1973,98.3864,98.167,98.3486,190321.0
2015-07-30 10:40:00,130.0,130.15,129.54,129.54,32293.0,98.341,98.4545,97.993,97.993,32293.0
2015-07-30 10:50:00,129.56,129.59,129.18,129.19,31348.0,98.0082,98.0309,97.7207,97.7283,31348.0
2015-07-30 11:00:00,129.19,129.45,129.16,129.3,19222.0,97.7283,97.925,97.7056,97.8115,19222.0
2015-07-30 11:10:00,129.29,129.58,129.29,129.41,27092.0,97.8039,98.0233,97.8039,97.8947,27092.0
2015-07-30 11:20:00,129.42,129.57,129.24,129.29,24961.0,97.9023,98.0157,97.7661,97.8039,24961.0
2015-07-30 11:30:00,129.29,129.33,129.05,129.14,23414.0,97.8039,97.8342,97.6224,97.6904,23414.0
2015-07-30 11:40:00,129.15,129.21,128.97,129.09,30814.0,97.698,97.7434,97.5618,97.6526,30814.0
2015-07-30 11:50:00,129.09,129.21,128.9,129.21,24612.0,97.6526,97.7434,97.5089,97.7434,24612.0
2015-07-30 12:00:00,129.24,129.36,129.05,129.33,28330.0,97.7661,97.8569,97.6224,97.8342,28330.0
2015-07-30 12:10:00,129.3,129.54,129.2,129.44,22981.0,97.8115,97.993,97.7358,97.9174,22981.0
2015-07-30 12:20:00,129.42,129.46,129.22,129.35,44127.0,97.9023,97.9325,97.751,97.8493,44127.0
2015-07-30 12:30:00,129.35,129.37,129.12,129.25,15466.0,97.8493,97.8644,97.6753,97.7737,15466.0
2015-07-30 12:40:00,129.27,129.27,129.15,129.23,10013.0,97.7888,97.7888,97.698,97.7585,10013.0
2015-07-30 12:50:00,129.28,129.3,129.2,129.25,11339.0,97.7964,97.8115,97.7358,97.7737,11339.0
2015-07-30 13:00:00,129.26,129.33,129.1,129.18,18572.0,97.7812,97.8342,97.6602,97.7207,18572.0
2015-07-30 13:10:00,129.18,129.29,129.11,129.29,8431.0,97.7207,97.8039,97.6678,97.8039,8431.0
2015-07-30 13:20:00,129.27,129.34,129.14,129.3,17987.0,97.7888,97.8417,97.6904,97.8115,17987.0
2015-07-30 13:30:00,129.32,129.38,129.21,129.21,15347.0,97.8266,97.872,97.7434,97.7434,15347.0
2015-07-30 13:40:00,129.2,129.34,129.19,129.32,10935.0,97.7358,97.8417,97.7283,97.8266,10935.0
2015-07-30 13:50:00,129.35,129.63,129.35,129.61,27672.0,97.8493,98.0611,97.8493,98.046,27672.0
2015-07-30 14:00:00,129.61,129.74,129.47,129.56,17486.0,98.046,98.1443,97.9401,98.0082,17486.0
2015-07-30 14:10:00,129.57,129.74,129.56,129.56,15486.0,98.0157,98.1443,98.0082,98.0082,15486.0
2015-07-30 14:20:00,129.55,129.82,129.43,129.5,43974.0,98.0006,98.2048,97.9098,97.9628,43974.0
2015-07-30 14:30:00,129.51,129.58,129.28,129.51,41692.0,97.9703,98.0233,97.7964,97.9703,41692.0
2015-07-30 14:40:00,129.48,129.84,129.47,129.8,34111.0,97.9476,98.22,97.9401,98.1897,34111.0
2015-07-30 14:50:00,129.81,130.05,129.81,130.0,29031.0,98.1973,98.3788,98.1973,98.341,29031.0
2015-07-30 15:00:00,130.01,130.06,129.7,129.82,37706.0,98.3486,98.3864,98.1141,98.2048,37706.0
2015-07-30 15:10:00,129.81,129.98,129.79,129.94,29874.0,98.1973,98.3259,98.1822,98.2956,29874.0
2015-07-30 15:20:00,129.92,129.92,129.69,129.82,40971.0,98.2805,98.2805,98.1065,98.2048,40971.0
2015-07-30 15:30:00,129.84,129.88,129.61,129.66,34327.0,98.22,98.2502,98.046,98.0838,34327.0
2015-07-30 15:40:00,129.65,129.81,129.63,129.81,59088.0,98.0762,98.1973,98.0611,98.1973,59088.0
2015-07-30 15:50:00,129.8,129.88,129.73,129.79,81800.0,98.1897,98.2502,98.1368,98.1822,81800.0
2015-07-31 09:30:00,130.35,130.47,129.88,129.88,33567.0,98.6058,98.6966,98.2502,98.2502,33567.0
2015-07-31 09:40:00,129.93,130.22,129.73,130.02,22919.0,98.2881,98.5074,98.1368,98.3561,22919.0
2015-07-31 09:50:00,129.99,130.21,129.81,129.81,12183.0,98.3334,98.4999,98.1973,98.1973,12183.0
2015-07-31 10:00:00,129.83,130.11,129.7,129.96,20497.0,98.2124,98.4242,98.1141,98.3108,20497.0
2015-07-31 10:10:00,129.96,129.97,129.61,129.66,17430.0,98.3108,98.3183,98.046,98.0838,17430.0
2015-07-31 10:20:00,129.7,130.05,129.68,130.03,20682.0,98.1141,98.3788,98.0989,98.3637,20682.0
2015-07-31 10:30:00,129.99,130.17,129.85,129.88,47908.0,98.3334,98.4696,98.2275,98.2502,47908.0
2015-07-31 10:40:00,129.88,129.99,129.74,129.92,27549.0,98.2502,98.3334,98.1443,98.2805,27549.0
2015-07-31 10:50:00,129.9,129.91,129.79,129.86,16402.0,98.2654,98.2729,98.1822,98.2351,16402.0
2015-07-31 11:00:00,129.82,130.07,129.78,129.87,13798.0,98.2048,98.394,98.1746,98.2427,13798.0
2015-07-31 11:10:00,129.94,130.0,129.78,129.93,12513.0,98.2956,98.341,98.1746,98.2881,12513.0
2015-07-31 11:20:00,129.96,130.04,129.73,130.04,15786.0,98.3108,98.3713,98.1368,98.3713,15786.0
2015-07-31 11:30:00,130.01,130.09,129.91,130.03,11216.0,98.3486,98.4091,98.2729,98.3637,11216.0
2015-07-31 11:40:00,130.06,130.06,129.94,129.98,19168.0,98.3864,98.3864,98.2956,98.3259,19168.0
2015-07-31 11:50:00,129.94,129.98,129.7,129.83,17404.0,98.2956,98.3259,98.1141,98.2124,17404.0
2015-07-31 12:00:00,129.84,130.0,129.76,130.0,11042.0,98.22,98.341,98.1595,98.341,11042.0
2015-07-31 12:10:00,129.99,130.05,129.94,129.98,18132.0,98.3334,98.3788,98.2956,98.3259,18132.0
2015-07-31 12:20:00,129.96,130.05,129.86,129.98,11905.0,98.3108,98.3788,98.2351,98.3259,11905.0
2015-07-31 12:30:00,130.06,130.07,129.78,129.78,10902.0,98.3864,98.394,98.1746,98.1746,10902.0
2015-07-31 12:40:00,129.83,129.98,129.83,129.86,9085.0,98.2124,98.3259,98.2124,98.2351,9085.0
2015-07-31 12:50:00,129.84,129.95,129.79,129.84,9952.0,98.22,98.3032,98.1822,98.22,9952.0
2015-07-31 13:00:00,129.83,129.93,129.77,129.81,9367.0,98.2124,98.2881,98.167,98.1973,9367.0
2015-07-31 13:10:00,129.81,129.87,129.72,129.84,14517.0,98.1973,98.2427,98.1292,98.22,14517.0
2015-07-31 13:20:00,129.78,129.87,129.67,129.72,21033.0,98.1746,98.2427,98.0914,98.1292,21033.0
2015-07-31 13:30:00,129.73,129.73,129.55,129.57,22044.0,98.1368,98.1368,98.0006,98.0157,22044.0
2015-07-31 13:40:00,129.59,129.61,129.45,129.48,19240.0,98.0309,98.046,97.925,97.9476,19240.0
2015-07-31 13:50:00,129.48,129.53,129.44,129.46,15621.0,97.9476,97.9855,97.9174,97.9325,15621.0
2015-07-31 14:00:00,129.47,129.79,129.46,129.74,23453.0,97.9401,98.1822,97.9325,98.1443,23453.0
2015-07-31 14:10:00,129.73,129.78,129.66,129.75,71750.0,98.1368,98.1746,98.0838,98.1519,71750.0
2015-07-31 14:20:00,129.76,129.76,129.56,129.61,24633.0,98.1595,98.1595,98.0082,98.046,24633.0
2015-07-31 14:30:00,129.61,129.62,129.47,129.56,21897.0,98.046,98.0536,97.9401,98.0082,21897.0
2015-07-31 14:40:00,129.56,129.56,129.26,129.46,50313.0,98.0082,98.0082,97.7812,97.9325,50313.0
2015-07-31 14:50:00,129.45,129.49,129.35,129.45,37672.0,97.925,97.9552,97.8493,97.925,37672.0
2015-07-31 15:00:00,129.43,129.51,129.37,129.39,29348.0,97.9098,97.9703,97.8644,97.8796,29348.0
2015-07-31 15:10:00,129.42,129.42,129.33,129.41,31954.0,97.9023,97.9023,97.8342,97.8947,31954.0
2015-07-31 15:20:00,129.41,129.43,129.21,129.25,50641.0,97.8947,97.9098,97.7434,97.7737,50641.0
2015-07-31 15:30:00,129.26,129.33,129.19,129.3,41044.0,97.7812,97.8342,97.7283,97.8115,41044.0
2015-07-31 15:40:00,129.31,129.32,129.21,129.29,45483.0,97.819,97.8266,97.7434,97.8039,45483.0
2015-07-31 15:50:00,129.27,129.55,129.21,129.53,119212.0,97.7888,98.0006,97.7434,97.9855,119212.0
2015-08-03 09:30:00,129.42,129.51,128.58,128.99,53468.0,97.9023,97.9703,97.2668,97.577,53468.0
2015-08-03 09:40:00,128.84,129.11,128.75,128.96,48793.0,97.4635,97.6678,97.3954,97.5543,48793.0
2015-08-03 09:50:00,128.97,129.44,128.9,129.36,28748.0,97.5618,97.9174,97.5089,97.8569,28748.0
2015-08-03 10:00:00,129.29,129.6,129.26,129.44,17065.0,97.8039,98.0384,97.7812,97.9174,17065.0
2015-08-03 10:10:00,129.42,129.66,129.42,129.47,12247.0,97.9023,98.0838,97.9023,97.9401,12247.0
2015-08-03 10:20:00,129.46,129.72,129.24,129.32,62279.0,97.9325,98.1292,97.7661,97.8266,62279.0
2015-08-03 10:30:00,129.31,129.37,129.14,129.32,14598.0,97.819,97.8644,97.6904,97.8266,14598.0
2015-08-03 10:40:00,129.32,129.76,129.3,129.76,20992.0,97.8266,98.1595,97.8115,98.1595,20992.0
2015-08-03 10:50:00,129.78,129.97,129.69,129.81,33790.0,98.1746,98.3183,98.1065,98.1973,33790.0
2015-08-03 11:00:00,129.81,129.88,129.42,129.53,18598.0,98.1973,98.2502,97.9023,97.9855,18598.0
2015-08-03 11:10:00,129.5,129.81,129.47,129.74,45864.0,97.9628,98.1973,97.9401,98.1443,45864.0
2015-08-03 11:20:00,129.75,129.77,129.42,129.47,29155.0,98.1519,98.167,97.9023,97.9401,29155.0
2015-08-03 11:30:00,129.48,129.66,129.4,129.53,37371.0,97.9476,98.0838,97.8871,97.9855,37371.0
2015-08-03 11:40:00,129.53,129.54,129.38,129.46,41555.0,97.9855,97.993,97.872,97.9325,41555.0
2015-08-03 11:50:00,129.44,129.48,129.35,129.37,43657.0,97.9174,97.9476,97.8493,97.8644,43657.0
2015-08-03 12:00:00,129.37,129.43,129.33,129.36,14927.0,97.8644,97.9098,97.8342,97.8569,14927.0
2015-08-03 12:10:00,129.36,129.39,129.09,129.09,27983.0,97.8569,97.8796,97.6526,97.6526,27983.0
2015-08-03 12:20:00,129.07,129.16,129.03,129.14,16070.0,97.6375,97.7056,97.6072,97.6904,16070.0
2015-08-03 12:30:00,129.12,129.12,128.87,128.97,24622.0,97.6753,97.6753,97.4862,97.5618,24622.0
2015-08-03 12:40:00,128.94,128.98,128.87,128.92,36057.0,97.5392,97.5694,97.4862,97.524,36057.0
2015-08-03 12:50:00,128.91,128.99,128.74,128.74,40652.0,97.5165,97.577,97.3879,97.3879,40652.0
2015-08-03 13:00:00,128.76,128.8,128.69,128.73,32096.0,97.403,97.4332,97.35,97.3803,32096.0
2015-08-03 13:10:00,128.73,128.81,128.69,128.72,44661.0,97.3803,97.4408,97.35,97.3727,44661.0
2015-08-03 13:20:00,128.71,128.84,128.68,128.74,30792.0,97.3652,97.4635,97.3425,97.3879,30792.0
2015-08-03 13:30:00,128.75,128.79,128.71,128.79,30044.0,97.3954,97.4257,97.3652,97.4257,30044.0
2015-08-03 13:40:00,128.74,128.87,128.71,128.83,38003.0,97.3879,97.4862,97.3652,97.4559,38003.0
2015-08-03 13:50:00,128.84,128.84,128.6,128.64,41607.0,97.4635,97.4635,97.282,97.3122,41607.0
2015-08-03 14:00:00,128.62,128.75,128.59,128.68,38918.0,97.2971,97.3954,97.2744,97.3425,38918.0
2015-08-03 14:10:00,128.69,128.75,128.6,128.64,29493.0,97.35,97.3954,97.282,97.3122,29493.0
2015-08-03 14:20:00,128.63,128.68,128.57,128.65,47243.0,97.3046,97.3425,97.2593,97.3198,47243.0
2015-08-03 14:30:00,128.64,128.73,128.59,128.73,43586.0,97.3122,97.3803,97.2744,97.3803,43586.0
2015-08-03 14:40:00,128.72,128.74,128.46,128.47,48318.0,97.3727,97.3879,97.176,97.1836,48318.0
2015-08-03 14:50:00,128.46,128.48,128.2,128.24,27699.0,97.176,97.1912,96.9794,97.0096,27699.0
2015-08-03 15:00:00,128.25,128.29,128.12,128.19,75658.0,97.0172,97.0474,96.9188,96.9718,75658.0
2015-08-03 15:10:00,128.15,128.22,128.04,128.14,96249.0,96.9415,96.9945,96.8583,96.934,96249.0
2015-08-03 15:20:00,128.11,128.23,128.08,128.2,70780.0,96.9113,97.0021,96.8886,96.9794,70780.0
2015-08-03 15:30:00,128.19,128.45,128.16,128.38,35365.0,96.9718,97.1685,96.9491,97.1155,35365.0
2015-08-03 15:40:00,128.44,128.65,128.33,128.45,72309.0,97.1609,97.3198,97.0777,97.1685,72309.0
2015-08-03 15:50:00,128.46,128.65,128.38,128.63,99360.0,97.176,97.3198,97.1155,97.3046,99360.0
2015-08-04 09:30:00,127.5,127.99,127.02,127.58,141518.0,96.4498,96.8205,96.0867,96.5104,141518.0
2015-08-04 09:40:00,127.56,127.56,126.41,127.14,89486.0,96.4952,96.4952,95.6253,96.1775,89486.0
2015-08-04 09:50:00,127.1,127.27,126.47,126.65,67672.0,96.1473,96.2759,95.6707,95.8068,67672.0
2015-08-04 10:00:00,126.66,126.76,126.17,126.76,54006.0,95.8144,95.8901,95.4437,95.8901,54006.0
2015-08-04 10:10:00,126.72,126.89,126.46,126.6,74427.0,95.8598,95.9884,95.6631,95.769,74427.0
2015-08-04 10:20:00,126.53,126.85,126.52,126.72,81299.0,95.7161,95.9581,95.7085,95.8598,81299.0
2015-08-04 10:30:00,126.72,127.11,126.72,126.83,35693.0,95.8598,96.1548,95.8598,95.943,35693.0
2015-08-04 10:40:00,126.8,127.24,126.62,127.17,38236.0,95.9203,96.2532,95.7841,96.2002,38236.0
2015-08-04 10:50:00,127.17,127.17,126.91,127.11,37275.0,96.2002,96.2002,96.0035,96.1548,37275.0
2015-08-04 11:00:00,127.12,127.5,127.11,127.24,32049.0,96.1624,96.4498,96.1548,96.2532,32049.0
2015-08-04 11:10:00,127.23,127.42,127.09,127.13,19543.0,96.2456,96.3893,96.1397,96.1699,19543.0
2015-08-04 11:20:00,127.15,127.15,126.9,126.97,46177.0,96.1851,96.1851,95.996,96.0489,46177.0
2015-08-04 11:30:00,126.97,126.99,126.59,126.65,89281.0,96.0489,96.064,95.7615,95.8068,89281.0
2015-08-04 11:40:00,126.62,126.75,126.59,126.68,26699.0,95.7841,95.8825,95.7615,95.8295,26699.0
2015-08-04 11:50:00,126.64,126.78,126.24,126.26,87270.0,95.7993,95.9052,95.4967,95.5118,87270.0
2015-08-04 12:00:00,126.27,126.56,126.27,126.44,13963.0,95.5194,95.7388,95.5194,95.648,13963.0
2015-08-04 12:10:00,126.49,126.57,126.31,126.37,11345.0,95.6858,95.7463,95.5496,95.595,11345.0
2015-08-04 12:20:00,126.38,126.4,126.18,126.29,22032.0,95.6026,95.6177,95.4513,95.5345,22032.0
2015-08-04 12:30:00,126.29,126.29,126.1,126.12,24535.0,95.5345,95.5345,95.3908,95.4059,24535.0
2015-08-04 12:40:00,126.1,126.29,125.96,126.27,27161.0,95.3908,95.5345,95.2849,95.5194,27161.0
2015-08-04 12:50:00,126.27,126.41,126.2,126.39,10431.0,95.5194,95.6253,95.4664,95.6102,10431.0
2015-08-04 13:00:00,126.37,126.38,126.08,126.08,21311.0,95.595,95.6026,95.3757,95.3757,21311.0
2015-08-04 13:10:00,126.12,126.12,125.76,126.02,38571.0,95.4059,95.4059,95.1336,95.3303,38571.0
2015-08-04 13:20:00,126.06,126.06,125.75,125.8,24051.0,95.3605,95.3605,95.126,95.1638,24051.0
2015-08-04 13:30:00,125.77,126.24,125.76,126.19,18784.0,95.1411,95.4967,95.1336,95.4589,18784.0
2015-08-04 13:40:00,126.17,126.18,125.75,125.75,21077.0,95.4437,95.4513,95.126,95.126,21077.0
2015-08-04 13:50:00,125.74,125.78,125.59,125.74,20762.0,95.1185,95.1487,95.005,95.1185,20762.0
2015-08-04 14:00:00,125.73,125.98,125.72,125.86,35045.0,95.1109,95.3,95.1033,95.2092,35045.0
2015-08-04 14:10:00,125.88,125.88,125.6,125.88,25306.0,95.2244,95.2244,95.0125,95.2244,25306.0
2015-08-04 14:20:00,125.91,125.97,125.82,125.93,21363.0,95.2471,95.2924,95.179,95.2622,21363.0
2015-08-04 14:30:00,125.93,125.98,125.74,125.98,23262.0,95.2622,95.3,95.1185,95.3,23262.0
2015-08-04 14:40:00,125.94,126.08,125.85,126.07,28852.0,95.2697,95.3757,95.2017,95.3681,28852.0
2015-08-04 14:50:00,126.05,126.07,125.78,125.84,26105.0,95.353,95.3681,95.1487,95.1941,26105.0
2015-08-04 15:00:00,125.86,125.99,125.78,125.97,30072.0,95.2092,95.3076,95.1487,95.2924,30072.0
2015-08-04 15:10:00,125.97,125.99,125.82,125.87,31648.0,95.2924,95.3076,95.179,95.2168,31648.0
2015-08-04 15:20:00,125.86,125.91,125.83,125.88,49392.0,95.2092,95.2471,95.1865,95.2244,49392.0
2015-08-04 15:30:00,125.87,125.88,125.65,125.67,66337.0,95.2168,95.2244,95.0504,95.0655,66337.0
2015-08-04 15:40:00,125.68,125.81,125.65,125.75,55979.0,95.0731,95.1714,95.0504,95.126,55979.0
2015-08-04 15:50:00,125.75,126.05,125.69,126.0,110014.0,95.126,95.353,95.0806,95.3151,110014.0
2015-08-05 09:30:00,127.57,128.46,127.54,128.18,80463.0,96.5028,97.176,96.4801,96.9642,80463.0
2015-08-05 09:40:00,128.21,128.86,128.16,128.74,43240.0,96.9869,97.4786,96.9491,97.3879,43240.0
2015-08-05 09:50:00,128.78,128.82,128.3,128.36,43281.0,97.4181,97.4484,97.055,97.1004,43281.0
2015-08-05 10:00:00,128.37,128.38,127.95,128.33,46328.0,97.108,97.1155,96.7903,97.0777,46328.0
2015-08-05 10:10:00,128.33,128.47,128.31,128.47,39412.0,97.0777,97.1836,97.0626,97.1836,39412.0
2015-08-05 10:20:00,128.47,129.0,128.43,128.95,52731.0,97.1836,97.5845,97.1534,97.5467,52731.0
2015-08-05 10:30:00,128.95,129.0,128.7,128.76,24237.0,97.5467,97.5845,97.3576,97.403,24237.0
2015-08-05 10:40:00,128.75,128.92,128.74,128.85,13066.0,97.3954,97.524,97.3879,97.4711,13066.0
2015-08-05 10:50:00,128.83,128.86,128.59,128.61,92421.0,97.4559,97.4786,97.2744,97.2895,92421.0
2015-08-05 11:00:00,128.57,128.68,128.32,128.42,10624.0,97.2593,97.3425,97.0701,97.1458,10624.0
2015-08-05 11:10:00,128.43,128.46,128.22,128.33,21998.0,97.1534,97.176,96.9945,97.0777,21998.0
2015-08-05 11:20:00,128.39,128.77,128.33,128.77,10332.0,97.1231,97.4106,97.0777,97.4106,10332.0
2015-08-05 11:30:00,128.77,128.82,128.45,128.48,14944.0,97.4106,97.4484,97.1685,97.1912,14944.0
2015-08-05 11:40:00,128.46,128.48,128.29,128.47,13278.0,97.176,97.1912,97.0474,97.1836,13278.0
2015-08-05 11:50:00,128.43,128.47,127.95,128.03,13837.0,97.1534,97.1836,96.7903,96.8508,13837.0
2015-08-05 12:00:00,128.02,128.25,127.96,128.18,22125.0,96.8432,97.0172,96.7978,96.9642,22125.0
2015-08-05 12:10:00,128.18,128.2,127.9,127.93,8965.0,96.9642,96.9794,96.7524,96.7751,8965.0
2015-08-05 12:20:00,127.95,127.97,127.7,127.92,11300.0,96.7903,96.8054,96.6011,96.7676,11300.0
2015-08-05 12:30:00,127.93,127.93,127.77,127.92,12562.0,96.7751,96.7751,96.6541,96.7676,12562.0
2015-08-05 12:40:00,127.9,127.93,127.57,127.72,18201.0,96.7524,96.7751,96.5028,96.6163,18201.0
2015-08-05 12:50:00,127.74,128.0,127.69,127.96,15467.0,96.6314,96.8281,96.5936,96.7978,15467.0
2015-08-05 13:00:00,127.96,128.02,127.76,128.0,17307.0,96.7978,96.8432,96.6465,96.8281,17307.0
2015-08-05 13:10:00,127.98,128.0,127.62,127.73,14751.0,96.8129,96.8281,96.5406,96.6238,14751.0
2015-08-05 13:20:00,127.74,127.78,127.66,127.74,10926.0,96.6314,96.6617,96.5709,96.6314,10926.0
2015-08-05 13:30:00,127.76,127.83,127.65,127.82,11890.0,96.6465,96.6995,96.5633,96.6919,11890.0
2015-08-05 13:40:00,127.84,128.15,127.83,128.08,18819.0,96.707,96.9415,96.6995,96.8886,18819.0
2015-08-05 13:50:00,128.09,128.12,127.9,127.94,26835.0,96.8962,96.9188,96.7524,96.7827,26835.0
2015-08-05 14:00:00,127.87,128.17,127.83,128.17,38846.0,96.7297,96.9567,96.6995,96.9567,38846.0
2015-08-05 14:10:00,128.14,128.14,128.0,128.02,16004.0,96.934,96.934,96.8281,96.8432,16004.0
2015-08-05 14:20:00,128.03,128.21,127.89,128.15,14570.0,96.8508,96.9869,96.7449,96.9415,14570.0
2015-08-05 14:30:00,128.21,128.21,128.04,128.11,20387.0,96.9869,96.9869,96.8583,96.9113,20387.0
2015-08-05 14:40:00,128.11,128.11,127.95,128.07,16160.0,96.9113,96.9113,96.7903,96.881,16160.0
2015-08-05 14:50:00,128.05,128.05,127.78,127.79,7113.0,96.8659,96.8659,96.6617,96.6692,7113.0
2015-08-05 15:00:00,127.81,127.99,127.81,127.97,19183.0,96.6843,96.8205,96.6843,96.8054,19183.0
2015-08-05 15:10:00,127.99,128.04,127.92,127.92,24892.0,96.8205,96.8583,96.7676,96.7676,24892.0
2015-08-05 15:20:00,127.93,128.13,127.89,128.04,19005.0,96.7751,96.9264,96.7449,96.8583,19005.0
2015-08-05 15:30:00,128.03,128.03,127.84,127.88,27870.0,96.8508,96.8508,96.707,96.7373,27870.0
2015-08-05 15:40:00,127.89,128.02,127.85,128.02,34614.0,96.7449,96.8432,96.7146,96.8432,34614.0
2015-08-05 15:50:00,128.01,128.01,127.83,127.86,58286.0,96.8356,96.8356,96.6995,96.7222,58286.0
2015-08-06 09:30:00,127.86,128.29,126.67,126.72,38203.0,96.7222,97.0474,95.822,95.8598,38203.0
2015-08-06 09:40:00,126.76,127.4,126.74,127.16,34786.0,95.8901,96.3742,95.8749,96.1926,34786.0
2015-08-06 09:50:00,127.19,127.44,126.99,127.34,26727.0,96.2153,96.4045,96.064,96.3288,26727.0
2015-08-06 10:00:00,127.4,127.66,127.22,127.51,13374.0,96.3742,96.5709,96.238,96.4574,13374.0
2015-08-06 10:10:00,127.43,127.94,127.41,127.89,17196.0,96.3969,96.7827,96.3818,96.7449,17196.0
2015-08-06 10:20:00,127.93,127.93,127.44,127.61,12196.0,96.7751,96.7751,96.4045,96.5331,12196.0
2015-08-06 10:30:00,127.65,128.03,127.49,128.0,7159.0,96.5633,96.8508,96.4423,96.8281,7159.0
2015-08-06 10:40:00,128.02,128.21,127.96,128.13,8097.0,96.8432,96.9869,96.7978,96.9264,8097.0
2015-08-06 10:50:00,128.12,128.13,127.84,127.86,21620.0,96.9188,96.9264,96.707,96.7222,21620.0
2015-08-06 11:00:00,127.9,127.97,127.82,127.82,6564.0,96.7524,96.8054,96.6919,96.6919,6564.0
2015-08-06 11:10:00,127.88,127.88,127.73,127.78,10597.0,96.7373,96.7373,96.6238,96.6617,10597.0
2015-08-06 11:20:00,127.78,127.88,127.48,127.52,8801.0,96.6617,96.7373,96.4347,96.465,8801.0
2015-08-06 11:30:00,127.5,127.53,127.24,127.3,25987.0,96.4498,96.4725,96.2532,96.2985,25987.0
2015-08-06 11:40:00,127.31,127.33,127.08,127.22,17572.0,96.3061,96.3212,96.1321,96.238,17572.0
2015-08-06 11:50:00,127.22,127.23,127.04,127.04,10018.0,96.238,96.2456,96.1019,96.1019,10018.0
2015-08-06 12:00:00,127.09,127.23,127.09,127.1,19587.0,96.1397,96.2456,96.1397,96.1473,19587.0
2015-08-06 12:10:00,127.13,127.22,127.07,127.12,21326.0,96.1699,96.238,96.1246,96.1624,21326.0
2015-08-06 12:20:00,127.15,127.21,127.0,127.17,8160.0,96.1851,96.2305,96.0716,96.2002,8160.0
2015-08-06 12:30:00,127.17,127.17,126.97,127.08,18454.0,96.2002,96.2002,96.0489,96.1321,18454.0
2015-08-06 12:40:00,127.08,127.1,126.89,127.02,28327.0,96.1321,96.1473,95.9884,96.0867,28327.0
2015-08-06 12:50:00,127.01,127.04,126.9,127.01,13199.0,96.0792,96.1019,95.996,96.0792,13199.0
2015-08-06 13:00:00,127.0,127.19,126.69,127.14,55240.0,96.0716,96.2153,95.8371,96.1775,55240.0
2015-08-06 13:10:00,127.14,127.32,127.09,127.32,15893.0,96.1775,96.3137,96.1397,96.3137,15893.0
2015-08-06 13:20:00,127.32,127.55,127.29,127.35,26062.0,96.3137,96.4877,96.291,96.3364,26062.0
2015-08-06 13:30:00,127.37,127.4,127.13,127.13,15659.0,96.3515,96.3742,96.1699,96.1699,15659.0
2015-08-06 13:40:00,127.09,127.16,127.08,127.13,14762.0,96.1397,96.1926,96.1321,96.1699,14762.0
2015-08-06 13:50:00,127.13,127.13,126.98,126.99,12162.0,96.1699,96.1699,96.0565,96.064,12162.0
2015-08-06 14:00:00,127.01,127.26,127.01,127.26,18289.0,96.0792,96.2683,96.0792,96.2683,18289.0
2015-08-06 14:10:00,127.25,127.3,127.15,127.19,15595.0,96.2607,96.2985,96.1851,96.2153,15595.0
2015-08-06 14:20:00,127.16,127.39,127.12,127.35,12096.0,96.1926,96.3666,96.1624,96.3364,12096.0
2015-08-06 14:30:00,127.34,127.44,127.18,127.21,14751.0,96.3288,96.4045,96.2078,96.2305,14751.0
2015-08-06 14:40:00,127.26,127.31,127.07,127.07,26559.0,96.2683,96.3061,96.1246,96.1246,26559.0
2015-08-06 14:50:00,127.09,127.14,126.96,127.08,13602.0,96.1397,96.1775,96.0413,96.1321,13602.0
2015-08-06 15:00:00,127.09,127.11,126.9,126.9,25203.0,96.1397,96.1548,95.996,95.996,25203.0
2015-08-06 15:10:00,126.9,127.25,126.86,127.19,23907.0,95.996,96.2607,95.9657,96.2153,23907.0
2015-08-06 15:20:00,127.21,127.22,126.97,127.02,30219.0,96.2305,96.238,96.0489,96.0867,30219.0
2015-08-06 15:30:00,127.01,127.09,126.9,127.09,31199.0,96.0792,96.1397,95.996,96.1397,31199.0
2015-08-06 15:40:00,127.1,127.36,127.07,127.25,41434.0,96.1473,96.3439,96.1246,96.2607,41434.0
2015-08-06 15:50:00,127.25,127.28,127.14,127.19,57826.0,96.2607,96.2834,96.1775,96.2153,57826.0
2015-08-07 09:30:00,126.95,127.42,126.63,127.33,25363.0,96.0338,96.3893,95.7917,96.3212,25363.0
2015-08-07 09:40:00,127.5,127.73,127.1,127.1,22843.0,96.4498,96.6238,96.1473,96.1473,22843.0
2015-08-07 09:50:00,127.11,127.29,126.89,127.17,22062.0,96.1548,96.291,95.9884,96.2002,22062.0
2015-08-07 10:00:00,127.22,127.22,126.74,126.9,38555.0,96.238,96.238,95.8749,95.996,38555.0
2015-08-07 10:10:00,126.95,127.33,126.9,127.22,15077.0,96.0338,96.3212,95.996,96.238,15077.0
2015-08-07 10:20:00,127.26,127.32,126.79,126.79,12559.0,96.2683,96.3137,95.9127,95.9127,12559.0
2015-08-07 10:30:00,126.81,127.13,126.81,127.06,14032.0,95.9279,96.1699,95.9279,96.117,14032.0
2015-08-07 10:40:00,127.09,127.3,127.07,127.27,12001.0,96.1397,96.2985,96.1246,96.2759,12001.0
2015-08-07 10:50:00,127.31,127.35,127.04,127.08,9314.0,96.3061,96.3364,96.1019,96.1321,9314.0
2015-08-07 11:00:00,127.07,127.3,127.0,127.0,14944.0,96.1246,96.2985,96.0716,96.0716,14944.0
2015-08-07 11:10:00,126.99,127.11,126.63,126.63,22334.0,96.064,96.1548,95.7917,95.7917,22334.0
2015-08-07 11:20:00,126.63,126.85,126.6,126.73,15176.0,95.7917,95.9581,95.769,95.8674,15176.0
2015-08-07 11:30:00,126.72,127.06,126.63,127.02,11570.0,95.8598,96.117,95.7917,96.0867,11570.0
2015-08-07 11:40:00,127.03,127.29,126.99,127.24,10417.0,96.0943,96.291,96.064,96.2532,10417.0
2015-08-07 11:50:00,127.21,127.23,127.02,127.18,9483.0,96.2305,96.2456,96.0867,96.2078,9483.0
2015-08-07 12:00:00,127.19,127.28,127.12,127.12,8324.0,96.2153,96.2834,96.1624,96.1624,8324.0
2015-08-07 12:10:00,127.11,127.28,127.03,127.11,11192.0,96.1548,96.2834,96.0943,96.1548,11192.0
2015-08-07 12:20:00,127.11,127.17,126.97,127.05,11235.0,96.1548,96.2002,96.0489,96.1094,11235.0
2015-08-07 12:30:00,127.04,127.04,126.73,126.83,10836.0,96.1019,96.1019,95.8674,95.943,10836.0
2015-08-07 12:40:00,126.83,127.01,126.79,126.91,12816.0,95.943,96.0792,95.9127,96.0035,12816.0
2015-08-07 12:50:00,126.88,127.06,126.83,126.98,10910.0,95.9808,96.117,95.943,96.0565,10910.0
2015-08-07 13:00:00,127.0,127.0,126.86,126.93,3985.0,96.0716,96.0716,95.9657,96.0187,3985.0
2015-08-07 13:10:00,126.87,126.92,126.81,126.88,13327.0,95.9733,96.0111,95.9279,95.9808,13327.0
2015-08-07 13:20:00,126.89,127.04,126.84,127.02,10724.0,95.9884,96.1019,95.9506,96.0867,10724.0
2015-08-07 13:30:00,127.03,127.09,126.92,126.92,11953.0,96.0943,96.1397,96.0111,96.0111,11953.0
2015-08-07 13:40:00,126.92,127.11,126.9,126.93,23401.0,96.0111,96.1548,95.996,96.0187,23401.0
2015-08-07 13:50:00,126.97,126.97,126.83,126.91,8261.0,96.0489,96.0489,95.943,96.0035,8261.0
2015-08-07 14:00:00,126.95,127.05,126.91,127.02,8760.0,96.0338,96.1094,96.0035,96.0867,8760.0
2015-08-07 14:10:00,127.0,127.04,126.71,126.73,24033.0,96.0716,96.1019,95.8522,95.8674,24033.0
2015-08-07 14:20:00,126.72,126.82,126.68,126.81,9686.0,95.8598,95.9354,95.8295,95.9279,9686.0
2015-08-07 14:30:00,126.81,126.86,126.64,126.65,17028.0,95.9279,95.9657,95.7993,95.8068,17028.0
2015-08-07 14:40:00,126.63,126.77,126.61,126.76,22585.0,95.7917,95.8976,95.7766,95.8901,22585.0
2015-08-07 14:50:00,126.8,126.89,126.66,126.78,14232.0,95.9203,95.9884,95.8144,95.9052,14232.0
2015-08-07 15:00:00,126.74,126.77,126.63,126.69,14321.0,95.8749,95.8976,95.7917,95.8371,14321.0
2015-08-07 15:10:00,126.69,126.73,126.62,126.66,22901.0,95.8371,95.8674,95.7841,95.8144,22901.0
2015-08-07 15:20:00,126.67,126.84,126.63,126.76,28843.0,95.822,95.9506,95.7917,95.8901,28843.0
2015-08-07 15:30:00,126.75,126.88,126.75,126.84,30340.0,95.8825,95.9808,95.8825,95.9506,30340.0
2015-08-07 15:40:00,126.83,126.87,126.67,126.84,29664.0,95.943,95.9733,95.822,95.9506,29664.0
2015-08-07 15:50:00,126.82,126.95,126.79,126.9,60025.0,95.9354,96.0338,95.9127,95.996,60025.0
2015-08-10 09:30:00,128.25,128.55,127.72,128.02,76957.0,97.0172,97.2441,96.6163,96.8432,76957.0
2015-08-10 09:40:00,128.05,128.37,127.89,128.21,55083.0,96.8659,97.108,96.7449,96.9869,55083.0
2015-08-10 09:50:00,128.26,128.57,128.22,128.5,49430.0,97.0248,97.2593,96.9945,97.2063,49430.0
2015-08-10 10:00:00,128.53,128.95,128.49,128.95,31183.0,97.229,97.5467,97.1987,97.5467,31183.0
2015-08-10 10:10:00,128.96,129.29,128.85,129.25,13057.0,97.5543,97.8039,97.4711,97.7737,13057.0
2015-08-10 10:20:00,129.28,129.46,129.12,129.18,54443.0,97.7964,97.9325,97.6753,97.7207,54443.0
2015-08-10 10:30:00,129.16,129.16,128.79,128.89,17725.0,97.7056,97.7056,97.4257,97.5013,17725.0
2015-08-10 10:40:00,128.92,129.22,128.89,129.22,24659.0,97.524,97.751,97.5013,97.751,24659.0
2015-08-10 10:50:00,129.26,129.29,129.07,129.26,22297.0,97.7812,97.8039,97.6375,97.7812,22297.0
2015-08-10 11:00:00,129.29,129.5,129.27,129.39,12069.0,97.8039,97.9628,97.7888,97.8796,12069.0
2015-08-10 11:10:00,129.4,129.63,129.32,129.63,38831.0,97.8871,98.0611,97.8266,98.0611,38831.0
2015-08-10 11:20:00,129.63,130.0,129.54,129.67,46836.0,98.0611,98.341,97.993,98.0914,46836.0
2015-08-10 11:30:00,129.68,130.04,129.68,129.84,30463.0,98.0989,98.3713,98.0989,98.22,30463.0
2015-08-10 11:40:00,129.9,129.99,129.9,129.96,13805.0,98.2654,98.3334,98.2654,98.3108,13805.0
2015-08-10 11:50:00,129.95,130.21,129.87,130.16,36071.0,98.3032,98.4999,98.2427,98.462,36071.0
2015-08-10 12:00:00,130.2,130.39,130.08,130.26,61269.0,98.4923,98.636,98.4015,98.5377,61269.0
2015-08-10 12:10:00,130.28,130.46,130.24,130.41,13300.0,98.5528,98.689,98.5226,98.6512,13300.0
2015-08-10 12:20:00,130.41,130.42,130.21,130.29,19051.0,98.6512,98.6587,98.4999,98.5604,19051.0
2015-08-10 12:30:00,130.32,130.39,130.22,130.34,18009.0,98.5831,98.636,98.5074,98.5982,18009.0
2015-08-10 12:40:00,130.39,130.57,130.31,130.48,26098.0,98.636,98.7722,98.5755,98.7041,26098.0
2015-08-10 12:50:00,130.48,130.71,130.38,130.69,29662.0,98.7041,98.8781,98.6285,98.863,29662.0
2015-08-10 13:00:00,130.67,130.67,130.51,130.51,8559.0,98.8478,98.8478,98.7268,98.7268,8559.0
2015-08-10 13:10:00,130.53,130.62,130.52,130.61,12860.0,98.7419,98.81,98.7344,98.8025,12860.0
2015-08-10 13:20:00,130.56,130.6,130.47,130.54,32410.0,98.7646,98.7949,98.6966,98.7495,32410.0
2015-08-10 13:30:00,130.57,130.93,130.53,130.89,37059.0,98.7722,99.0445,98.7419,99.0143,37059.0
2015-08-10 13:40:00,130.92,131.02,130.62,130.77,38748.0,99.037,99.1126,98.81,98.9235,38748.0
2015-08-10 13:50:00,130.76,130.76,130.5,130.58,12966.0,98.9159,98.9159,98.7192,98.7798,12966.0
2015-08-10 14:00:00,130.56,130.66,130.52,130.54,26701.0,98.7646,98.8403,98.7344,98.7495,26701.0
2015-08-10 14:10:00,130.58,130.71,130.57,130.63,23007.0,98.7798,98.8781,98.7722,98.8176,23007.0
2015-08-10 14:20:00,130.61,130.7,130.58,130.68,27805.0,98.8025,98.8705,98.7798,98.8554,27805.0
2015-08-10 14:30:00,130.7,130.71,130.6,130.65,26993.0,98.8705,98.8781,98.7949,98.8327,26993.0
2015-08-10 14:40:00,130.64,130.69,130.6,130.69,20739.0,98.8252,98.863,98.7949,98.863,20739.0
2015-08-10 14:50:00,130.69,130.8,130.65,130.78,34935.0,98.863,98.9462,98.8327,98.9311,34935.0
2015-08-10 15:00:00,130.78,130.85,130.7,130.83,34672.0,98.9311,98.984,98.8705,98.9689,34672.0
2015-08-10 15:10:00,130.82,130.99,130.75,130.96,43068.0,98.9613,99.0899,98.9084,99.0672,43068.0
2015-08-10 15:20:00,130.97,131.05,130.86,130.95,40259.0,99.0748,99.1353,98.9916,99.0597,40259.0
2015-08-10 15:30:00,130.95,131.08,130.79,130.95,73675.0,99.0597,99.158,98.9386,99.0597,73675.0
2015-08-10 15:40:00,130.96,130.98,130.84,130.87,45968.0,99.0672,99.0824,98.9764,98.9991,45968.0
2015-08-10 15:50:00,130.88,130.99,130.78,130.94,110747.0,99.0067,99.0899,98.9311,99.0521,110747.0
2015-08-11 09:30:00,129.3,129.52,128.5,128.79,135840.0,97.8115,97.9779,97.2063,97.4257,135840.0
2015-08-11 09:40:00,128.84,129.04,128.15,128.65,60191.0,97.4635,97.6148,96.9415,97.3198,60191.0
2015-08-11 09:50:00,128.56,128.64,128.23,128.32,24557.0,97.2517,97.3122,97.0021,97.0701,24557.0
2015-08-11 10:00:00,128.25,128.57,128.07,128.54,26302.0,97.0172,97.2593,96.881,97.2366,26302.0
2015-08-11 10:10:00,128.54,128.58,128.3,128.47,34906.0,97.2366,97.2668,97.055,97.1836,34906.0
2015-08-11 10:20:00,128.52,128.91,128.49,128.62,59253.0,97.2214,97.5165,97.1987,97.2971,59253.0
2015-08-11 10:30:00,128.57,128.67,128.51,128.55,28521.0,97.2593,97.3349,97.2139,97.2441,28521.0
2015-08-11 10:40:00,128.52,128.87,128.52,128.6,9530.0,97.2214,97.4862,97.2214,97.282,9530.0
2015-08-11 10:50:00,128.62,128.69,128.17,128.23,25664.0,97.2971,97.35,96.9567,97.0021,25664.0
2015-08-11 11:00:00,128.16,128.2,127.77,127.77,62307.0,96.9491,96.9794,96.6541,96.6541,62307.0
2015-08-11 11:10:00,127.77,128.19,127.77,128.01,26955.0,96.6541,96.9718,96.6541,96.8356,26955.0
2015-08-11 11:20:00,128.01,128.03,127.8,127.84,12792.0,96.8356,96.8508,96.6768,96.707,12792.0
2015-08-11 11:30:00,127.87,128.16,127.87,127.98,7880.0,96.7297,96.9491,96.7297,96.8129,7880.0
2015-08-11 11:40:00,128.01,128.02,127.62,127.62,11541.0,96.8356,96.8432,96.5406,96.5406,11541.0
2015-08-11 11:50:00,127.63,127.66,127.46,127.57,15994.0,96.5482,96.5709,96.4196,96.5028,15994.0
2015-08-11 12:00:00,127.64,127.8,127.52,127.74,26490.0,96.5557,96.6768,96.465,96.6314,26490.0
2015-08-11 12:10:00,127.72,127.85,127.7,127.79,5643.0,96.6163,96.7146,96.6011,96.6692,5643.0
2015-08-11 12:20:00,127.77,127.97,127.73,127.9,8404.0,96.6541,96.8054,96.6238,96.7524,8404.0
2015-08-11 12:30:00,127.9,128.06,127.81,127.83,14350.0,96.7524,96.8735,96.6843,96.6995,14350.0
2015-08-11 12:40:00,127.82,127.84,127.55,127.64,13099.0,96.6919,96.707,96.4877,96.5557,13099.0
2015-08-11 12:50:00,127.6,127.63,127.4,127.43,17463.0,96.5255,96.5482,96.3742,96.3969,17463.0
2015-08-11 13:00:00,127.43,127.53,127.34,127.42,11316.0,96.3969,96.4725,96.3288,96.3893,11316.0
2015-08-11 13:10:00,127.4,127.45,127.24,127.45,22686.0,96.3742,96.412,96.2532,96.412,22686.0
2015-08-11 13:20:00,127.42,127.46,127.31,127.38,19180.0,96.3893,96.4196,96.3061,96.3591,19180.0
2015-08-11 13:30:00,127.4,127.66,127.32,127.66,11200.0,96.3742,96.5709,96.3137,96.5709,11200.0
2015-08-11 13:40:00,127.64,127.7,127.56,127.56,11821.0,96.5557,96.6011,96.4952,96.4952,11821.0
2015-08-11 13:50:00,127.59,127.6,127.36,127.39,42108.0,96.5179,96.5255,96.3439,96.3666,42108.0
2015-08-11 14:00:00,127.39,127.7,127.28,127.68,52181.0,96.3666,96.6011,96.2834,96.586,52181.0
2015-08-11 14:10:00,127.72,127.76,127.48,127.54,22725.0,96.6163,96.6465,96.4347,96.4801,22725.0
2015-08-11 14:20:00,127.54,127.91,127.49,127.8,14891.0,96.4801,96.76,96.4423,96.6768,14891.0
2015-08-11 14:30:00,127.79,127.86,127.59,127.71,31535.0,96.6692,96.7222,96.5179,96.6087,31535.0
2015-08-11 14:40:00,127.72,127.9,127.71,127.79,29748.0,96.6163,96.7524,96.6087,96.6692,29748.0
2015-08-11 14:50:00,127.79,127.99,127.62,127.87,18586.0,96.6692,96.8205,96.5406,96.7297,18586.0
2015-08-11 15:00:00,127.82,127.94,127.79,127.79,12414.0,96.6919,96.7827,96.6692,96.6692,12414.0
2015-08-11 15:10:00,127.8,128.06,127.74,127.89,17992.0,96.6768,96.8735,96.6314,96.7449,17992.0
2015-08-11 15:20:00,127.89,127.92,127.79,127.9,24053.0,96.7449,96.7676,96.6692,96.7524,24053.0
2015-08-11 15:30:00,127.9,127.99,127.83,127.96,27551.0,96.7524,96.8205,96.6995,96.7978,27551.0
2015-08-11 15:40:00,127.99,128.06,127.8,127.83,42102.0,96.8205,96.8735,96.6768,96.6995,42102.0
2015-08-11 15:50:00,127.83,128.09,127.79,127.99,155491.0,96.6995,96.8962,96.6692,96.8205,155491.0
2015-08-12 09:30:00,126.99,127.25,126.58,127.12,50593.0,96.064,96.2607,95.7539,96.1624,50593.0
2015-08-12 09:40:00,127.29,127.66,127.03,127.03,24636.0,96.291,96.5709,96.0943,96.0943,24636.0
2015-08-12 09:50:00,127.05,127.19,126.97,127.16,17921.0,96.1094,96.2153,96.0489,96.1926,17921.0
2015-08-12 10:00:00,127.21,127.22,126.28,126.28,47077.0,96.2305,96.238,95.5269,95.5269,47077.0
2015-08-12 10:10:00,126.27,126.45,126.07,126.36,81250.0,95.5194,95.6555,95.3681,95.5875,81250.0
2015-08-12 10:20:00,126.36,126.73,125.93,126.67,65748.0,95.5875,95.8674,95.2622,95.822,65748.0
2015-08-12 10:30:00,126.66,127.17,126.6,127.12,25710.0,95.8144,96.2002,95.769,96.1624,25710.0
2015-08-12 10:40:00,127.09,127.15,126.85,126.87,22797.0,96.1397,96.1851,95.9581,95.9733,22797.0
2015-08-12 10:50:00,126.85,127.09,126.83,126.95,55511.0,95.9581,96.1397,95.943,96.0338,55511.0
2015-08-12 11:00:00,126.95,127.3,126.88,127.23,42405.0,96.0338,96.2985,95.9808,96.2456,42405.0
2015-08-12 11:10:00,127.26,127.43,127.2,127.33,63373.0,96.2683,96.3969,96.2229,96.3212,63373.0
2015-08-12 11:20:00,127.31,127.34,126.91,127.08,63494.0,96.3061,96.3288,96.0035,96.1321,63494.0
2015-08-12 11:30:00,127.08,127.15,126.92,127.15,55979.0,96.1321,96.1851,96.0111,96.1851,55979.0
2015-08-12 11:40:00,127.14,127.17,126.97,127.14,48990.0,96.1775,96.2002,96.0489,96.1775,48990.0
2015-08-12 11:50:00,127.11,127.21,127.02,127.18,59134.0,96.1548,96.2305,96.0867,96.2078,59134.0
2015-08-12 12:00:00,127.18,127.18,126.49,126.72,112251.0,96.2078,96.2078,95.6858,95.8598,112251.0
2015-08-12 12:10:00,126.68,127.03,126.68,127.01,20389.0,95.8295,96.0943,95.8295,96.0792,20389.0
2015-08-12 12:20:00,126.99,127.02,126.83,127.0,26972.0,96.064,96.0867,95.943,96.0716,26972.0
2015-08-12 12:30:00,127.04,127.35,127.0,127.25,17450.0,96.1019,96.3364,96.0716,96.2607,17450.0
2015-08-12 12:40:00,127.24,127.33,127.09,127.1,26351.0,96.2532,96.3212,96.1397,96.1473,26351.0
2015-08-12 12:50:00,127.11,127.18,127.01,127.18,37505.0,96.1548,96.2078,96.0792,96.2078,37505.0
2015-08-12 13:00:00,127.18,127.51,127.16,127.43,19827.0,96.2078,96.4574,96.1926,96.3969,19827.0
2015-08-12 13:10:00,127.45,127.63,127.38,127.63,19354.0,96.412,96.5482,96.3591,96.5482,19354.0
2015-08-12 13:20:00,127.64,127.72,127.57,127.57,20379.0,96.5557,96.6163,96.5028,96.5028,20379.0
2015-08-12 13:30:00,127.6,127.66,127.48,127.49,24086.0,96.5255,96.5709,96.4347,96.4423,24086.0
2015-08-12 13:40:00,127.49,127.73,127.43,127.73,13798.0,96.4423,96.6238,96.3969,96.6238,13798.0
2015-08-12 13:50:00,127.68,127.96,127.65,127.92,12691.0,96.586,96.7978,96.5633,96.7676,12691.0
2015-08-12 14:00:00,127.91,127.99,127.73,127.97,61742.0,96.76,96.8205,96.6238,96.8054,61742.0
2015-08-12 14:10:00,127.95,128.02,127.83,128.01,26544.0,96.7903,96.8432,96.6995,96.8356,26544.0
2015-08-12 14:20:00,128.01,128.06,127.89,127.94,27757.0,96.8356,96.8735,96.7449,96.7827,27757.0
2015-08-12 14:30:00,127.98,128.24,127.94,128.24,34141.0,96.8129,97.0096,96.7827,97.0096,34141.0
2015-08-12 14:40:00,128.23,128.65,128.14,128.61,48996.0,97.0021,97.3198,96.934,97.2895,48996.0
2015-08-12 14:50:00,128.62,128.89,128.55,128.89,49778.0,97.2971,97.5013,97.2441,97.5013,49778.0
2015-08-12 15:00:00,128.9,128.98,128.82,128.96,55615.0,97.5089,97.5694,97.4484,97.5543,55615.0
2015-08-12 15:10:00,128.98,128.98,128.84,128.95,43802.0,97.5694,97.5694,97.4635,97.5467,43802.0
2015-08-12 15:20:00,128.96,129.42,128.93,129.37,63399.0,97.5543,97.9023,97.5316,97.8644,63399.0
2015-08-12 15:30:00,129.36,129.39,129.12,129.12,61114.0,97.8569,97.8796,97.6753,97.6753,61114.0
2015-08-12 15:40:00,129.12,129.18,129.04,129.16,58742.0,97.6753,97.7207,97.6148,97.7056,58742.0
2015-08-12 15:50:00,129.15,129.2,129.02,129.07,107544.0,97.698,97.7358,97.5997,97.6375,107544.0
2015-08-13 09:30:00,128.59,128.97,127.64,128.32,51692.0,97.2744,97.5618,96.5557,97.0701,51692.0
2015-08-13 09:40:00,128.26,128.49,128.04,128.04,14098.0,97.0248,97.1987,96.8583,96.8583,14098.0
2015-08-13 09:50:00,128.0,128.4,127.9,128.23,16849.0,96.8281,97.1307,96.7524,97.0021,16849.0
2015-08-13 10:00:00,128.23,128.35,127.88,127.98,18963.0,97.0021,97.0928,96.7373,96.8129,18963.0
2015-08-13 10:10:00,128.0,128.08,127.77,127.98,21271.0,96.8281,96.8886,96.6541,96.8129,21271.0
2015-08-13 10:20:00,127.99,128.14,127.88,128.06,46776.0,96.8205,96.934,96.7373,96.8735,46776.0
2015-08-13 10:30:00,128.03,128.13,127.75,128.12,49514.0,96.8508,96.9264,96.639,96.9188,49514.0
2015-08-13 10:40:00,128.21,128.29,127.8,127.84,11983.0,96.9869,97.0474,96.6768,96.707,11983.0
2015-08-13 10:50:00,127.8,128.01,127.73,127.73,11500.0,96.6768,96.8356,96.6238,96.6238,11500.0
2015-08-13 11:00:00,127.72,127.85,127.46,127.46,16601.0,96.6163,96.7146,96.4196,96.4196,16601.0
2015-08-13 11:10:00,127.48,127.89,127.41,127.89,19525.0,96.4347,96.7449,96.3818,96.7449,19525.0
2015-08-13 11:20:00,127.86,127.86,127.6,127.73,30156.0,96.7222,96.7222,96.5255,96.6238,30156.0
2015-08-13 11:30:00,127.77,127.81,127.64,127.73,25017.0,96.6541,96.6843,96.5557,96.6238,25017.0
2015-08-13 11:40:00,127.74,128.04,127.7,128.04,35100.0,96.6314,96.8583,96.6011,96.8583,35100.0
2015-08-13 11:50:00,128.06,128.09,127.87,127.96,8593.0,96.8735,96.8962,96.7297,96.7978,8593.0
2015-08-13 12:00:00,128.01,128.29,127.99,128.15,9688.0,96.8356,97.0474,96.8205,96.9415,9688.0
2015-08-13 12:10:00,128.18,128.37,128.17,128.33,9160.0,96.9642,97.108,96.9567,97.0777,9160.0
2015-08-13 12:20:00,128.32,128.48,128.23,128.45,18680.0,97.0701,97.1912,97.0021,97.1685,18680.0
2015-08-13 12:30:00,128.45,128.48,128.33,128.4,7276.0,97.1685,97.1912,97.0777,97.1307,7276.0
2015-08-13 12:40:00,128.39,128.39,128.29,128.33,12526.0,97.1231,97.1231,97.0474,97.0777,12526.0
2015-08-13 12:50:00,128.34,128.4,128.29,128.33,10473.0,97.0853,97.1307,97.0474,97.0777,10473.0
2015-08-13 13:00:00,128.33,128.46,128.3,128.41,13585.0,97.0777,97.176,97.055,97.1382,13585.0
2015-08-13 13:10:00,128.43,128.47,128.39,128.43,11227.0,97.1534,97.1836,97.1231,97.1534,11227.0
2015-08-13 13:20:00,128.44,128.64,128.44,128.64,14222.0,97.1609,97.3122,97.1609,97.3122,14222.0
2015-08-13 13:30:00,128.65,128.9,128.65,128.84,40852.0,97.3198,97.5089,97.3198,97.4635,40852.0
2015-08-13 13:40:00,128.84,128.94,128.79,128.84,14954.0,97.4635,97.5392,97.4257,97.4635,14954.0
2015-08-13 13:50:00,128.84,128.84,128.65,128.77,12029.0,97.4635,97.4635,97.3198,97.4106,12029.0
2015-08-13 14:00:00,128.77,128.83,128.66,128.68,29414.0,97.4106,97.4559,97.3273,97.3425,29414.0
2015-08-13 14:10:00,128.69,128.69,128.48,128.59,21161.0,97.35,97.35,97.1912,97.2744,21161.0
2015-08-13 14:20:00,128.59,128.75,128.54,128.75,14433.0,97.2744,97.3954,97.2366,97.3954,14433.0
2015-08-13 14:30:00,128.76,128.82,128.69,128.69,25268.0,97.403,97.4484,97.35,97.35,25268.0
2015-08-13 14:40:00,128.7,128.7,128.61,128.69,19176.0,97.3576,97.3576,97.2895,97.35,19176.0
2015-08-13 14:50:00,128.7,128.8,128.7,128.75,21221.0,97.3576,97.4332,97.3576,97.3954,21221.0
2015-08-13 15:00:00,128.75,128.75,128.51,128.54,22129.0,97.3954,97.3954,97.2139,97.2366,22129.0
2015-08-13 15:10:00,128.54,128.72,128.42,128.63,22867.0,97.2366,97.3727,97.1458,97.3046,22867.0
2015-08-13 15:20:00,128.63,128.66,128.4,128.5,25233.0,97.3046,97.3273,97.1307,97.2063,25233.0
2015-08-13 15:30:00,128.49,128.52,128.24,128.39,26567.0,97.1987,97.2214,97.0096,97.1231,26567.0
2015-08-13 15:40:00,128.4,128.46,128.25,128.3,69029.0,97.1307,97.176,97.0172,97.055,69029.0
2015-08-13 15:50:00,128.29,128.41,128.19,128.39,77918.0,97.0474,97.1382,96.9718,97.1231,77918.0
2015-08-14 09:30:00,127.94,128.77,127.94,128.77,17274.0,96.7827,97.4106,96.7827,97.4106,17274.0
2015-08-14 09:40:00,128.54,128.59,127.96,128.05,13656.0,97.2366,97.2744,96.7978,96.8659,13656.0
2015-08-14 09:50:00,128.05,128.35,127.96,128.12,9601.0,96.8659,97.0928,96.7978,96.9188,9601.0
2015-08-14 10:00:00,128.19,128.41,128.17,128.26,39028.0,96.9718,97.1382,96.9567,97.0248,39028.0
2015-08-14 10:10:00,128.26,128.47,128.18,128.47,19138.0,97.0248,97.1836,96.9642,97.1836,19138.0
2015-08-14 10:20:00,128.52,128.67,128.4,128.41,13440.0,97.2214,97.3349,97.1307,97.1382,13440.0
2015-08-14 10:30:00,128.46,128.49,128.23,128.28,9236.0,97.176,97.1987,97.0021,97.0399,9236.0
2015-08-14 10:40:00,128.3,128.32,128.07,128.12,10424.0,97.055,97.0701,96.881,96.9188,10424.0
2015-08-14 10:50:00,128.11,128.46,128.1,128.36,31182.0,96.9113,97.176,96.9037,97.1004,31182.0
2015-08-14 11:00:00,128.36,128.59,128.32,128.4,44437.0,97.1004,97.2744,97.0701,97.1307,44437.0
2015-08-14 11:10:00,128.39,128.83,128.39,128.56,73943.0,97.1231,97.4559,97.1231,97.2517,73943.0
2015-08-14 11:20:00,128.56,128.71,128.56,128.67,8580.0,97.2517,97.3652,97.2517,97.3349,8580.0
2015-08-14 11:30:00,128.66,128.66,128.5,128.62,9446.0,97.3273,97.3273,97.2063,97.2971,9446.0
2015-08-14 11:40:00,128.59,128.72,128.56,128.62,7736.0,97.2744,97.3727,97.2517,97.2971,7736.0
2015-08-14 11:50:00,128.64,128.68,128.47,128.52,8833.0,97.3122,97.3425,97.1836,97.2214,8833.0
2015-08-14 12:00:00,128.54,128.56,128.22,128.26,39855.0,97.2366,97.2517,96.9945,97.0248,39855.0
2015-08-14 12:10:00,128.25,128.32,128.25,128.31,8008.0,97.0172,97.0701,97.0172,97.0626,8008.0
2015-08-14 12:20:00,128.33,128.49,128.25,128.46,10614.0,97.0777,97.1987,97.0172,97.176,10614.0
2015-08-14 12:30:00,128.43,128.44,128.31,128.38,12467.0,97.1534,97.1609,97.0626,97.1155,12467.0
2015-08-14 12:40:00,128.32,128.36,128.03,128.05,10976.0,97.0701,97.1004,96.8508,96.8659,10976.0
2015-08-14 12:50:00,128.05,128.22,128.05,128.21,5861.0,96.8659,96.9945,96.8659,96.9869,5861.0
2015-08-14 13:00:00,128.2,128.21,128.01,128.03,24267.0,96.9794,96.9869,96.8356,96.8508,24267.0
2015-08-14 13:10:00,128.03,128.31,128.03,128.31,13445.0,96.8508,97.0626,96.8508,97.0626,13445.0
2015-08-14 13:20:00,128.31,128.33,128.12,128.12,14678.0,97.0626,97.0777,96.9188,96.9188,14678.0
2015-08-14 13:30:00,128.15,128.2,128.13,128.16,6825.0,96.9415,96.9794,96.9264,96.9491,6825.0
2015-08-14 13:40:00,128.15,128.3,128.14,128.24,20817.0,96.9415,97.055,96.934,97.0096,20817.0
2015-08-14 13:50:00,128.25,128.34,128.2,128.25,9163.0,97.0172,97.0853,96.9794,97.0172,9163.0
2015-08-14 14:00:00,128.27,128.36,128.16,128.24,14419.0,97.0323,97.1004,96.9491,97.0096,14419.0
2015-08-14 14:10:00,128.24,128.32,128.16,128.26,8413.0,97.0096,97.0701,96.9491,97.0248,8413.0
2015-08-14 14:20:00,128.26,128.3,128.19,128.19,10838.0,97.0248,97.055,96.9718,96.9718,10838.0
2015-08-14 14:30:00,128.18,128.31,128.15,128.25,20872.0,96.9642,97.0626,96.9415,97.0172,20872.0
2015-08-14 14:40:00,128.23,128.26,127.9,127.9,21250.0,97.0021,97.0248,96.7524,96.7524,21250.0
2015-08-14 14:50:00,127.93,127.93,127.72,127.72,21382.0,96.7751,96.7751,96.6163,96.6163,21382.0
2015-08-14 15:00:00,127.74,127.91,127.73,127.83,34520.0,96.6314,96.76,96.6238,96.6995,34520.0
2015-08-14 15:10:00,127.85,128.03,127.81,128.0,36035.0,96.7146,96.8508,96.6843,96.8281,36035.0
2015-08-14 15:20:00,128.01,128.09,127.97,128.04,24504.0,96.8356,96.8962,96.8054,96.8583,24504.0
2015-08-14 15:30:00,128.05,128.13,128.01,128.06,25554.0,96.8659,96.9264,96.8356,96.8735,25554.0
2015-08-14 15:40:00,128.06,128.13,128.01,128.1,32363.0,96.8735,96.9264,96.8356,96.9037,32363.0
2015-08-14 15:50:00,128.09,128.17,128.02,128.1,53366.0,96.8962,96.9567,96.8432,96.9037,53366.0
2015-08-17 09:30:00,127.52,127.76,126.8,126.83,43371.0,96.465,96.6465,95.9203,95.943,43371.0
2015-08-17 09:40:00,126.91,127.01,126.67,126.85,27464.0,96.0035,96.0792,95.822,95.9581,27464.0
2015-08-17 09:50:00,126.91,127.5,126.84,127.46,22656.0,96.0035,96.4498,95.9506,96.4196,22656.0
2015-08-17 10:00:00,127.4,127.45,127.28,127.34,54131.0,96.3742,96.412,96.2834,96.3288,54131.0
2015-08-17 10:10:00,127.39,127.99,127.39,127.9,20400.0,96.3666,96.8205,96.3666,96.7524,20400.0
2015-08-17 10:20:00,127.97,128.15,127.82,128.07,30081.0,96.8054,96.9415,96.6919,96.881,30081.0
2015-08-17 10:30:00,128.16,128.16,127.8,127.82,13267.0,96.9491,96.9491,96.6768,96.6919,13267.0
2015-08-17 10:40:00,127.9,128.16,127.8,128.15,14050.0,96.7524,96.9491,96.6768,96.9415,14050.0
2015-08-17 10:50:00,128.12,128.45,128.1,128.45,15186.0,96.9188,97.1685,96.9037,97.1685,15186.0
2015-08-17 11:00:00,128.39,128.69,128.39,128.59,30698.0,97.1231,97.35,97.1231,97.2744,30698.0
2015-08-17 11:10:00,128.59,128.69,128.55,128.67,12746.0,97.2744,97.35,97.2441,97.3349,12746.0
2015-08-17 11:20:00,128.68,128.75,128.6,128.68,14784.0,97.3425,97.3954,97.282,97.3425,14784.0
2015-08-17 11:30:00,128.68,128.75,128.66,128.73,13278.0,97.3425,97.3954,97.3273,97.3803,13278.0
2015-08-17 11:40:00,128.75,128.97,128.75,128.93,10861.0,97.3954,97.5618,97.3954,97.5316,10861.0
2015-08-17 11:50:00,128.93,128.99,128.83,128.99,39330.0,97.5316,97.577,97.4559,97.577,39330.0
2015-08-17 12:00:00,128.98,129.07,128.85,129.0,8940.0,97.5694,97.6375,97.4711,97.5845,8940.0
2015-08-17 12:10:00,129.0,129.17,128.88,128.88,17099.0,97.5845,97.7131,97.4938,97.4938,17099.0
2015-08-17 12:20:00,128.88,129.05,128.88,129.01,15311.0,97.4938,97.6224,97.4938,97.5921,15311.0
2015-08-17 12:30:00,129.01,129.04,128.79,128.81,21027.0,97.5921,97.6148,97.4257,97.4408,21027.0
2015-08-17 12:40:00,128.87,128.87,128.78,128.8,6737.0,97.4862,97.4862,97.4181,97.4332,6737.0
2015-08-17 12:50:00,128.78,128.85,128.73,128.82,8504.0,97.4181,97.4711,97.3803,97.4484,8504.0
2015-08-17 13:00:00,128.8,128.81,128.58,128.58,10322.0,97.4332,97.4408,97.2668,97.2668,10322.0
2015-08-17 13:10:00,128.59,128.72,128.57,128.68,15325.0,97.2744,97.3727,97.2593,97.3425,15325.0
2015-08-17 13:20:00,128.74,128.9,128.74,128.82,11368.0,97.3879,97.5089,97.3879,97.4484,11368.0
2015-08-17 13:30:00,128.81,128.85,128.77,128.8,8340.0,97.4408,97.4711,97.4106,97.4332,8340.0
2015-08-17 13:40:00,128.77,128.77,128.65,128.68,10432.0,97.4106,97.4106,97.3198,97.3425,10432.0
2015-08-17 13:50:00,128.68,128.72,128.58,128.58,17325.0,97.3425,97.3727,97.2668,97.2668,17325.0
2015-08-17 14:00:00,128.65,128.65,128.44,128.44,15730.0,97.3198,97.3198,97.1609,97.1609,15730.0
2015-08-17 14:10:00,128.43,128.47,128.38,128.44,23742.0,97.1534,97.1836,97.1155,97.1609,23742.0
2015-08-17 14:20:00,128.45,128.47,128.31,128.31,6841.0,97.1685,97.1836,97.0626,97.0626,6841.0
2015-08-17 14:30:00,128.31,128.41,128.3,128.38,11029.0,97.0626,97.1382,97.055,97.1155,11029.0
2015-08-17 14:40:00,128.41,128.54,128.41,128.45,10327.0,97.1382,97.2366,97.1382,97.1685,10327.0
2015-08-17 14:50:00,128.45,128.55,128.37,128.51,10235.0,97.1685,97.2441,97.108,97.2139,10235.0
2015-08-17 15:00:00,128.54,128.59,128.52,128.58,14234.0,97.2366,97.2744,97.2214,97.2668,14234.0
2015-08-17 15:10:00,128.61,128.61,128.5,128.53,13484.0,97.2895,97.2895,97.2063,97.229,13484.0
2015-08-17 15:20:00,128.53,128.59,128.5,128.59,9734.0,97.229,97.2744,97.2063,97.2744,9734.0
2015-08-17 15:30:00,128.6,128.62,128.5,128.53,15630.0,97.282,97.2971,97.2063,97.229,15630.0
2015-08-17 15:40:00,128.54,128.68,128.52,128.55,25522.0,97.2366,97.3425,97.2214,97.2441,25522.0
2015-08-17 15:50:00,128.53,128.66,128.53,128.61,38526.0,97.229,97.3273,97.229,97.2895,38526.0
2015-08-18 09:30:00,128.04,128.55,128.03,128.33,31209.0,96.8583,97.2441,96.8508,97.0777,31209.0
2015-08-18 09:40:00,128.21,128.29,127.83,128.08,24530.0,96.9869,97.0474,96.6995,96.8886,24530.0
2015-08-18 09:50:00,128.11,128.2,128.03,128.13,12226.0,96.9113,96.9794,96.8508,96.9264,12226.0
2015-08-18 10:00:00,128.13,128.13,127.86,127.94,18396.0,96.9264,96.9264,96.7222,96.7827,18396.0
2015-08-18 10:10:00,127.96,128.19,127.83,128.19,17887.0,96.7978,96.9718,96.6995,96.9718,17887.0
2015-08-18 10:20:00,128.2,128.29,128.11,128.14,10356.0,96.9794,97.0474,96.9113,96.934,10356.0
2015-08-18 10:30:00,128.14,128.27,128.09,128.18,15406.0,96.934,97.0323,96.8962,96.9642,15406.0
2015-08-18 10:40:00,128.23,128.38,128.1,128.27,15512.0,97.0021,97.1155,96.9037,97.0323,15512.0
2015-08-18 10:50:00,128.21,128.37,128.11,128.37,19462.0,96.9869,97.108,96.9113,97.108,19462.0
2015-08-18 11:00:00,128.33,128.33,128.07,128.07,12695.0,97.0777,97.0777,96.881,96.881,12695.0
2015-08-18 11:10:00,128.07,128.15,127.95,128.15,15357.0,96.881,96.9415,96.7903,96.9415,15357.0
2015-08-18 11:20:00,128.15,128.33,128.12,128.19,17893.0,96.9415,97.0777,96.9188,96.9718,17893.0
2015-08-18 11:30:00,128.19,128.22,127.97,127.99,9244.0,96.9718,96.9945,96.8054,96.8205,9244.0
2015-08-18 11:40:00,127.97,128.13,127.96,128.12,12243.0,96.8054,96.9264,96.7978,96.9188,12243.0
2015-08-18 11:50:00,128.09,128.16,128.03,128.04,15029.0,96.8962,96.9491,96.8508,96.8583,15029.0
2015-08-18 12:00:00,128.07,128.08,127.91,127.99,9622.0,96.881,96.8886,96.76,96.8205,9622.0
2015-08-18 12:10:00,127.98,128.06,127.98,128.0,8320.0,96.8129,96.8735,96.8129,96.8281,8320.0
2015-08-18 12:20:00,127.99,128.09,127.96,128.04,13781.0,96.8205,96.8962,96.7978,96.8583,13781.0
2015-08-18 12:30:00,128.04,128.04,127.95,128.01,5317.0,96.8583,96.8583,96.7903,96.8356,5317.0
2015-08-18 12:40:00,128.0,128.02,127.9,127.93,11228.0,96.8281,96.8432,96.7524,96.7751,11228.0
2015-08-18 12:50:00,127.97,127.97,127.84,127.84,7911.0,96.8054,96.8054,96.707,96.707,7911.0
2015-08-18 13:00:00,127.88,127.88,127.75,127.79,7818.0,96.7373,96.7373,96.639,96.6692,7818.0
2015-08-18 13:10:00,127.77,127.85,127.71,127.83,11291.0,96.6541,96.7146,96.6087,96.6995,11291.0
2015-08-18 13:20:00,127.84,127.94,127.79,127.93,15863.0,96.707,96.7827,96.6692,96.7751,15863.0
2015-08-18 13:30:00,127.95,127.97,127.89,127.95,15067.0,96.7903,96.8054,96.7449,96.7903,15067.0
2015-08-18 13:40:00,127.96,128.12,127.96,128.08,19516.0,96.7978,96.9188,96.7978,96.8886,19516.0
2015-08-18 13:50:00,128.09,128.09,127.95,128.0,13870.0,96.8962,96.8962,96.7903,96.8281,13870.0
2015-08-18 14:00:00,128.02,128.19,127.96,128.19,16842.0,96.8432,96.9718,96.7978,96.9718,16842.0
2015-08-18 14:10:00,128.19,128.3,128.19,128.26,16398.0,96.9718,97.055,96.9718,97.0248,16398.0
2015-08-18 14:20:00,128.24,128.26,128.1,128.13,42916.0,97.0096,97.0248,96.9037,96.9264,42916.0
2015-08-18 14:30:00,128.15,128.2,128.04,128.06,13472.0,96.9415,96.9794,96.8583,96.8735,13472.0
2015-08-18 14:40:00,128.04,128.06,127.9,128.02,18868.0,96.8583,96.8735,96.7524,96.8432,18868.0
2015-08-18 14:50:00,128.0,128.0,127.89,127.92,13262.0,96.8281,96.8281,96.7449,96.7676,13262.0
2015-08-18 15:00:00,127.93,128.03,127.91,128.0,14585.0,96.7751,96.8508,96.76,96.8281,14585.0
2015-08-18 15:10:00,128.0,128.16,127.99,128.14,16065.0,96.8281,96.9491,96.8205,96.934,16065.0
2015-08-18 15:20:00,128.15,128.16,128.01,128.04,19844.0,96.9415,96.9491,96.8356,96.8583,19844.0
2015-08-18 15:30:00,128.05,128.08,127.96,128.07,39318.0,96.8659,96.8886,96.7978,96.881,39318.0
2015-08-18 15:40:00,128.05,128.06,127.93,128.02,33323.0,96.8659,96.8735,96.7751,96.8432,33323.0
2015-08-18 15:50:00,128.01,128.11,127.95,128.04,79920.0,96.8356,96.9113,96.7903,96.8583,79920.0
2015-08-19 09:30:00,126.68,127.24,126.02,126.11,53300.0,96.5627,96.9896,96.0596,96.1282,53300.0
2015-08-19 09:40:00,126.11,126.18,125.61,125.61,43259.0,96.1282,96.1816,95.7471,95.7471,43259.0
2015-08-19 09:50:00,125.55,125.82,125.54,125.66,30543.0,95.7013,95.9072,95.6937,95.7852,30543.0
2015-08-19 10:00:00,125.7,126.39,125.65,126.3,72909.0,95.8157,96.3416,95.7776,96.273,72909.0
2015-08-19 10:10:00,126.28,126.66,126.2,126.35,96318.0,96.2578,96.5474,96.1968,96.3111,96318.0
2015-08-19 10:20:00,126.36,126.66,126.19,126.47,36246.0,96.3188,96.5474,96.1892,96.4026,36246.0
2015-08-19 10:30:00,126.48,126.59,126.08,126.29,120312.0,96.4102,96.4941,96.1053,96.2654,120312.0
2015-08-19 10:40:00,126.3,126.48,126.13,126.43,85677.0,96.273,96.4102,96.1435,96.3721,85677.0
2015-08-19 10:50:00,126.43,126.58,126.2,126.48,69430.0,96.3721,96.4865,96.1968,96.4102,69430.0
2015-08-19 11:00:00,126.48,126.7,126.36,126.7,46120.0,96.4102,96.5779,96.3188,96.5779,46120.0
2015-08-19 11:10:00,126.68,126.86,126.55,126.69,77971.0,96.5627,96.6999,96.4636,96.5703,77971.0
2015-08-19 11:20:00,126.72,126.82,126.58,126.79,56122.0,96.5932,96.6694,96.4865,96.6465,56122.0
2015-08-19 11:30:00,126.73,126.85,126.47,126.69,151630.0,96.6008,96.6923,96.4026,96.5703,151630.0
2015-08-19 11:40:00,126.69,126.81,126.37,126.45,135860.0,96.5703,96.6618,96.3264,96.3874,135860.0
2015-08-19 11:50:00,126.43,127.05,126.43,127.03,51929.0,96.3721,96.8447,96.3721,96.8295,51929.0
2015-08-19 12:00:00,127.02,127.06,126.7,126.73,45294.0,96.8219,96.8524,96.5779,96.6008,45294.0
2015-08-19 12:10:00,126.77,126.92,126.75,126.84,53922.0,96.6313,96.7456,96.6161,96.6847,53922.0
2015-08-19 12:20:00,126.79,126.93,126.74,126.84,25432.0,96.6465,96.7533,96.6084,96.6847,25432.0
2015-08-19 12:30:00,126.83,127.04,126.82,127.01,19223.0,96.677,96.8371,96.6694,96.8142,19223.0
2015-08-19 12:40:00,127.04,127.32,126.74,126.96,30585.0,96.8371,97.0505,96.6084,96.7761,30585.0
2015-08-19 12:50:00,126.96,126.98,126.67,126.83,46057.0,96.7761,96.7914,96.5551,96.677,46057.0
2015-08-19 13:00:00,126.9,127.06,126.83,126.9,15159.0,96.7304,96.8524,96.677,96.7304,15159.0
2015-08-19 13:10:00,126.94,127.05,126.85,127.0,28553.0,96.7609,96.8447,96.6923,96.8066,28553.0
2015-08-19 13:20:00,127.0,127.1,126.88,126.89,35311.0,96.8066,96.8828,96.7151,96.7228,35311.0
2015-08-19 13:30:00,126.9,127.11,126.85,127.11,128595.0,96.7304,96.8905,96.6923,96.8905,128595.0
2015-08-19 13:40:00,127.1,127.84,127.1,127.45,56661.0,96.8828,97.4469,96.8828,97.1496,56661.0
2015-08-19 13:50:00,127.43,127.43,126.95,126.98,16815.0,97.1344,97.1344,96.7685,96.7914,16815.0
2015-08-19 14:00:00,126.98,128.06,126.97,128.05,35384.0,96.7914,97.6146,96.7837,97.607,35384.0
2015-08-19 14:10:00,128.05,128.59,128.0,128.18,23112.0,97.607,98.0186,97.5689,97.7061,23112.0
2015-08-19 14:20:00,128.16,128.2,127.88,127.91,54595.0,97.6908,97.7213,97.4774,97.5003,54595.0
2015-08-19 14:30:00,127.92,128.07,127.9,127.95,39234.0,97.5079,97.6222,97.4926,97.5308,39234.0
2015-08-19 14:40:00,127.94,127.98,127.63,127.84,31901.0,97.5231,97.5536,97.2868,97.4469,31901.0
2015-08-19 14:50:00,127.81,127.84,127.45,127.55,39352.0,97.424,97.4469,97.1496,97.2259,39352.0
2015-08-19 15:00:00,127.53,127.54,127.37,127.48,16483.0,97.2106,97.2182,97.0887,97.1725,16483.0
2015-08-19 15:10:00,127.47,127.53,127.2,127.29,47807.0,97.1649,97.2106,96.9591,97.0277,47807.0
2015-08-19 15:20:00,127.28,127.48,127.23,127.46,18975.0,97.02,97.1725,96.9819,97.1573,18975.0
2015-08-19 15:30:00,127.49,127.58,127.27,127.4,37977.0,97.1801,97.2487,97.0124,97.1115,37977.0
2015-08-19 15:40:00,127.43,127.73,127.39,127.72,38147.0,97.1344,97.3631,97.1039,97.3554,38147.0
2015-08-19 15:50:00,127.71,127.82,127.44,127.45,123117.0,97.3478,97.4317,97.142,97.1496,123117.0
2015-08-20 09:30:00,126.66,127.02,125.77,126.5,54062.0,96.5474,96.8219,95.869,96.4255,54062.0
2015-08-20 09:40:00,126.59,126.98,126.32,126.34,46529.0,96.4941,96.7914,96.2883,96.3035,46529.0
2015-08-20 09:50:00,126.35,126.71,126.3,126.71,17990.0,96.3111,96.5856,96.273,96.5856,17990.0
2015-08-20 10:00:00,126.71,126.71,126.25,126.4,47737.0,96.5856,96.5856,96.2349,96.3493,47737.0
2015-08-20 10:10:00,126.38,126.52,126.32,126.32,48247.0,96.334,96.4407,96.2883,96.2883,48247.0
2015-08-20 10:20:00,126.32,126.34,126.0,126.08,20647.0,96.2883,96.3035,96.0444,96.1053,20647.0
2015-08-20 10:30:00,126.09,126.35,126.06,126.29,62208.0,96.113,96.3111,96.0901,96.2654,62208.0
2015-08-20 10:40:00,126.29,126.57,126.2,126.55,87974.0,96.2654,96.4788,96.1968,96.4636,87974.0
2015-08-20 10:50:00,126.55,126.74,126.3,126.37,58423.0,96.4636,96.6084,96.273,96.3264,58423.0
2015-08-20 11:00:00,126.32,126.43,126.17,126.23,31189.0,96.2883,96.3721,96.1739,96.2197,31189.0
2015-08-20 11:10:00,126.24,126.28,125.97,126.01,24994.0,96.2273,96.2578,96.0215,96.052,24994.0
2015-08-20 11:20:00,125.98,126.34,125.94,126.1,25487.0,96.0291,96.3035,95.9986,96.1206,25487.0
2015-08-20 11:30:00,126.14,126.15,125.91,126.0,8510.0,96.1511,96.1587,95.9758,96.0444,8510.0
2015-08-20 11:40:00,125.96,126.06,125.84,125.89,19309.0,96.0139,96.0901,95.9224,95.9605,19309.0
2015-08-20 11:50:00,125.9,125.9,125.54,125.61,19951.0,95.9681,95.9681,95.6937,95.7471,19951.0
2015-08-20 12:00:00,125.61,125.67,125.35,125.47,16642.0,95.7471,95.7928,95.5489,95.6404,16642.0
2015-08-20 12:10:00,125.45,125.45,125.07,125.12,12079.0,95.6251,95.6251,95.3355,95.3736,12079.0
2015-08-20 12:20:00,125.07,125.07,124.81,124.89,11605.0,95.3355,95.3355,95.1373,95.1983,11605.0
2015-08-20 12:30:00,124.86,125.05,124.84,124.91,19253.0,95.1754,95.3202,95.1601,95.2135,19253.0
2015-08-20 12:40:00,124.9,124.98,124.63,124.78,15862.0,95.2059,95.2669,95.0001,95.1144,15862.0
2015-08-20 12:50:00,124.8,124.82,124.55,124.69,12458.0,95.1297,95.1449,94.9391,95.0458,12458.0
2015-08-20 13:00:00,124.69,124.69,124.53,124.63,13787.0,95.0458,95.0458,94.9238,95.0001,13787.0
2015-08-20 13:10:00,124.61,124.93,124.53,124.93,40370.0,94.9848,95.2287,94.9238,95.2287,40370.0
2015-08-20 13:20:00,124.94,125.26,124.87,125.06,13162.0,95.2364,95.4803,95.183,95.3278,13162.0
2015-08-20 13:30:00,125.06,125.17,124.92,124.93,16236.0,95.3278,95.4117,95.2211,95.2287,16236.0
2015-08-20 13:40:00,124.85,125.06,124.74,125.01,19293.0,95.1678,95.3278,95.0839,95.2897,19293.0
2015-08-20 13:50:00,125.07,125.13,124.94,125.03,8689.0,95.3355,95.3812,95.2364,95.305,8689.0
2015-08-20 14:00:00,124.98,125.02,124.7,124.75,15940.0,95.2669,95.2973,95.0534,95.0915,15940.0
2015-08-20 14:10:00,124.73,124.79,124.59,124.76,12509.0,95.0763,95.122,94.9696,95.0992,12509.0
2015-08-20 14:20:00,124.75,124.82,124.54,124.55,22141.0,95.0915,95.1449,94.9315,94.9391,22141.0
2015-08-20 14:30:00,124.53,124.68,124.51,124.62,26861.0,94.9238,95.0382,94.9086,94.9924,26861.0
2015-08-20 14:40:00,124.63,124.67,124.43,124.45,17166.0,95.0001,95.0306,94.8476,94.8629,17166.0
2015-08-20 14:50:00,124.46,124.53,124.28,124.34,46670.0,94.8705,94.9238,94.7333,94.779,46670.0
2015-08-20 15:00:00,124.33,124.63,124.27,124.56,21185.0,94.7714,95.0001,94.7257,94.9467,21185.0
2015-08-20 15:10:00,124.55,124.65,124.35,124.43,29585.0,94.9391,95.0153,94.7866,94.8476,29585.0
2015-08-20 15:20:00,124.42,124.56,124.36,124.53,27667.0,94.84,94.9467,94.7943,94.9238,27667.0
2015-08-20 15:30:00,124.55,124.71,124.5,124.5,45485.0,94.9391,95.061,94.901,94.901,45485.0
2015-08-20 15:40:00,124.43,124.64,124.33,124.38,73026.0,94.8476,95.0077,94.7714,94.8095,73026.0
2015-08-20 15:50:00,124.38,124.38,124.04,124.06,165806.0,94.8095,94.8095,94.5503,94.5656,165806.0
2015-08-21 09:30:00,123.52,123.54,122.51,122.82,105838.0,94.154,94.1692,93.3841,93.6204,105838.0
2015-08-21 09:40:00,122.93,122.93,122.0,122.49,77922.0,93.7042,93.7042,92.9953,93.3688,77922.0
2015-08-21 09:50:00,122.45,122.77,122.4,122.6,60211.0,93.3383,93.5823,93.3002,93.4527,60211.0
2015-08-21 10:00:00,122.54,123.05,122.54,122.87,96054.0,93.4069,93.7957,93.4069,93.6585,96054.0
2015-08-21 10:10:00,122.77,122.78,122.36,122.48,67049.0,93.5823,93.5899,93.2697,93.3612,67049.0
2015-08-21 10:20:00,122.44,122.59,122.01,122.04,39106.0,93.3307,93.4451,93.003,93.0258,39106.0
2015-08-21 10:30:00,122.08,122.15,121.77,121.94,83676.0,93.0563,93.1097,92.82,92.9496,83676.0
2015-08-21 10:40:00,121.92,122.45,121.91,122.39,24543.0,92.9344,93.3383,92.9267,93.2926,24543.0
2015-08-21 10:50:00,122.33,122.58,122.09,122.13,19620.0,93.2469,93.4374,93.0639,93.0944,19620.0
2015-08-21 11:00:00,122.18,122.18,121.92,122.03,47524.0,93.1325,93.1325,92.9344,93.0182,47524.0
2015-08-21 11:10:00,121.96,122.0,121.56,121.8,36089.0,92.9648,92.9953,92.6599,92.8429,36089.0
2015-08-21 11:20:00,121.81,121.86,121.58,121.78,34470.0,92.8505,92.8886,92.6752,92.8276,34470.0
2015-08-21 11:30:00,121.72,121.85,121.29,121.34,27763.0,92.7819,92.881,92.4541,92.4922,27763.0
2015-08-21 11:40:00,121.31,121.72,121.27,121.61,49951.0,92.4694,92.7819,92.4389,92.6981,49951.0
2015-08-21 11:50:00,121.62,122.1,121.52,121.98,70636.0,92.7057,93.0716,92.6294,92.9801,70636.0
2015-08-21 12:00:00,121.95,122.4,121.91,122.36,82098.0,92.9572,93.3002,92.9267,93.2697,82098.0
2015-08-21 12:10:00,122.29,122.39,121.97,122.05,42149.0,93.2164,93.2926,92.9725,93.0334,42149.0
2015-08-21 12:20:00,122.07,122.2,121.83,121.86,26669.0,93.0487,93.1478,92.8657,92.8886,26669.0
2015-08-21 12:30:00,121.91,122.09,121.78,121.99,45021.0,92.9267,93.0639,92.8276,92.9877,45021.0
2015-08-21 12:40:00,121.98,121.99,121.8,121.84,28418.0,92.9801,92.9877,92.8429,92.8734,28418.0
2015-08-21 12:50:00,121.84,121.86,121.39,121.39,24702.0,92.8734,92.8886,92.5304,92.5304,24702.0
2015-08-21 13:00:00,121.39,121.56,121.14,121.28,36565.0,92.5304,92.6599,92.3398,92.4465,36565.0
2015-08-21 13:10:00,121.27,121.47,121.22,121.35,21624.0,92.4389,92.5913,92.4008,92.4999,21624.0
2015-08-21 13:20:00,121.34,121.72,121.31,121.69,22541.0,92.4922,92.7819,92.4694,92.759,22541.0
2015-08-21 13:30:00,121.66,121.93,121.46,121.91,43234.0,92.7362,92.942,92.5837,92.9267,43234.0
2015-08-21 13:40:00,121.9,121.97,121.76,121.76,26747.0,92.9191,92.9725,92.8124,92.8124,26747.0
2015-08-21 13:50:00,121.75,121.89,121.58,121.87,26929.0,92.8048,92.9115,92.6752,92.8962,26929.0
2015-08-21 14:00:00,121.82,121.99,121.7,121.8,15547.0,92.8581,92.9877,92.7667,92.8429,15547.0
2015-08-21 14:10:00,121.77,121.85,121.62,121.7,45992.0,92.82,92.881,92.7057,92.7667,45992.0
2015-08-21 14:20:00,121.76,121.78,121.14,121.39,51785.0,92.8124,92.8276,92.3398,92.5304,51785.0
2015-08-21 14:30:00,121.44,121.54,121.22,121.28,63800.0,92.5685,92.6447,92.4008,92.4465,63800.0
2015-08-21 14:40:00,121.27,121.3,120.69,120.7,34428.0,92.4389,92.4618,91.9968,92.0044,34428.0
2015-08-21 14:50:00,120.68,120.85,120.63,120.72,18929.0,91.9892,92.1187,91.951,92.0196,18929.0
2015-08-21 15:00:00,120.72,120.83,120.52,120.52,35383.0,92.0196,92.1035,91.8672,91.8672,35383.0
2015-08-21 15:10:00,120.55,120.57,120.08,120.53,52237.0,91.8901,91.9053,91.5318,91.8748,52237.0
2015-08-21 15:20:00,120.49,120.68,120.32,120.46,37991.0,91.8443,91.9892,91.7147,91.8215,37991.0
2015-08-21 15:30:00,120.45,120.48,120.04,120.31,40581.0,91.8138,91.8367,91.5013,91.7071,40581.0
2015-08-21 15:40:00,120.27,120.45,120.12,120.4,80745.0,91.6766,91.8138,91.5623,91.7757,80745.0
2015-08-21 15:50:00,120.4,120.57,119.73,119.79,395821.0,91.7757,91.9053,91.265,91.3107,395821.0
2015-08-24 09:30:00,113.01,114.78,112.0,114.49,22197.0,86.1426,87.4918,85.3728,87.2708,22197.0
2015-08-24 09:40:00,114.1,116.02,112.3,115.45,263184.0,86.9735,88.437,85.6014,88.0025,263184.0
2015-08-24 09:50:00,115.39,116.17,114.76,116.08,118195.0,87.9568,88.5514,87.4766,88.4828,118195.0
2015-08-24 10:00:00,116.2,117.63,115.42,117.1,82581.0,88.5742,89.6643,87.9797,89.2603,82581.0
2015-08-24 10:10:00,117.19,118.36,117.07,118.05,97982.0,89.3289,90.2207,89.2374,89.9844,97982.0
2015-08-24 10:20:00,118.05,118.82,117.39,117.43,73184.0,89.9844,90.5714,89.4813,89.5118,73184.0
2015-08-24 10:30:00,117.44,118.19,116.41,117.84,77260.0,89.5194,90.0911,88.7343,89.8243,77260.0
2015-08-24 10:40:00,117.85,118.12,117.17,117.96,62877.0,89.832,90.0378,89.3136,89.9158,62877.0
2015-08-24 10:50:00,117.94,118.39,117.52,117.81,76188.0,89.9006,90.2436,89.5804,89.8015,76188.0
2015-08-24 11:00:00,117.81,117.96,117.07,117.26,34028.0,89.8015,89.9158,89.2374,89.3822,34028.0
2015-08-24 11:10:00,117.25,117.41,116.94,117.3,29826.0,89.3746,89.4966,89.1383,89.4127,29826.0
2015-08-24 11:20:00,117.22,117.25,116.72,117.0,25121.0,89.3517,89.3746,88.9706,89.184,25121.0
2015-08-24 11:30:00,116.87,117.68,116.69,117.58,35985.0,89.085,89.7024,88.9477,89.6262,35985.0
2015-08-24 11:40:00,117.52,118.19,117.3,118.17,46088.0,89.5804,90.0911,89.4127,90.0759,46088.0
2015-08-24 11:50:00,118.12,119.15,118.1,118.66,72162.0,90.0378,90.8229,90.0225,90.4494,72162.0
2015-08-24 12:00:00,118.6,118.81,118.03,118.57,89708.0,90.4037,90.5637,89.9692,90.3808,89708.0
2015-08-24 12:10:00,118.52,119.16,118.52,119.11,52925.0,90.3427,90.8305,90.3427,90.7924,52925.0
2015-08-24 12:20:00,119.2,120.15,119.05,119.86,58128.0,90.861,91.5852,90.7467,91.3641,58128.0
2015-08-24 12:30:00,119.86,120.13,119.41,120.13,25703.0,91.3641,91.5699,91.0211,91.5699,25703.0
2015-08-24 12:40:00,120.07,120.11,119.28,119.48,25210.0,91.5242,91.5547,90.922,91.0744,25210.0
2015-08-24 12:50:00,119.48,120.19,119.32,119.93,52504.0,91.0744,91.6156,90.9525,91.4175,52504.0
2015-08-24 13:00:00,119.94,120.32,119.83,120.08,23825.0,91.4251,91.7147,91.3412,91.5318,23825.0
2015-08-24 13:10:00,120.09,120.19,119.76,119.91,43291.0,91.5394,91.6156,91.2879,91.4022,43291.0
2015-08-24 13:20:00,119.9,119.9,118.9,119.11,47562.0,91.3946,91.3946,90.6323,90.7924,47562.0
2015-08-24 13:30:00,119.11,119.11,118.06,118.15,37046.0,90.7924,90.7924,89.992,90.0606,37046.0
2015-08-24 13:40:00,118.21,118.54,118.04,118.54,29697.0,90.1064,90.3579,89.9768,90.3579,29697.0
2015-08-24 13:50:00,118.51,118.55,117.7,117.86,51900.0,90.3351,90.3655,89.7176,89.8396,51900.0
2015-08-24 14:00:00,117.86,118.07,117.72,117.86,35665.0,89.8396,89.9997,89.7329,89.8396,35665.0
2015-08-24 14:10:00,117.81,118.08,117.26,117.98,30395.0,89.8015,90.0073,89.3822,89.9311,30395.0
2015-08-24 14:20:00,118.04,118.25,117.67,117.82,28580.0,89.9768,90.1369,89.6948,89.8091,28580.0
2015-08-24 14:30:00,117.74,118.27,117.71,118.2,28315.0,89.7481,90.1521,89.7252,90.0988,28315.0
2015-08-24 14:40:00,118.16,118.16,117.27,117.46,64544.0,90.0683,90.0683,89.3899,89.5347,64544.0
2015-08-24 14:50:00,117.46,117.5,116.35,116.4,65459.0,89.5347,89.5652,88.6886,88.7267,65459.0
2015-08-24 15:00:00,116.37,117.26,116.0,117.26,48507.0,88.7038,89.3822,88.4218,89.3822,48507.0
2015-08-24 15:10:00,117.19,117.22,116.38,116.5,62693.0,89.3289,89.3517,88.7114,88.8029,62693.0
2015-08-24 15:20:00,116.49,116.62,116.0,116.11,77238.0,88.7953,88.8944,88.4218,88.5056,77238.0
2015-08-24 15:30:00,116.12,117.94,115.79,117.81,86451.0,88.5133,89.9006,88.2617,89.8015,86451.0
2015-08-24 15:40:00,117.89,118.6,117.14,117.43,86727.0,89.8625,90.4037,89.2908,89.5118,86727.0
2015-08-24 15:50:00,117.43,118.11,116.74,116.84,152135.0,89.5118,90.0302,88.9859,89.0621,152135.0
2015-08-25 09:30:00,119.62,120.58,119.2,120.11,189876.0,91.1812,91.9129,90.861,91.5547,189876.0
2015-08-25 09:40:00,120.07,120.11,119.06,119.06,60895.0,91.5242,91.5547,90.7543,90.7543,60895.0
2015-08-25 09:50:00,119.14,119.3,118.13,118.21,74414.0,90.8153,90.9372,90.0454,90.1064,74414.0
2015-08-25 10:00:00,118.07,118.45,117.81,118.36,51436.0,89.9997,90.2893,89.8015,90.2207,51436.0
2015-08-25 10:10:00,118.25,118.68,117.78,118.14,27654.0,90.1369,90.4646,89.7786,90.053,27654.0
2015-08-25 10:20:00,118.19,118.59,118.04,118.37,43747.0,90.0911,90.396,89.9768,90.2283,43747.0
2015-08-25 10:30:00,118.39,118.45,117.83,118.29,42367.0,90.2436,90.2893,89.8167,90.1674,42367.0
2015-08-25 10:40:00,118.36,118.55,118.21,118.48,17789.0,90.2207,90.3655,90.1064,90.3122,17789.0
2015-08-25 10:50:00,118.56,118.73,118.38,118.49,18807.0,90.3732,90.5028,90.236,90.3198,18807.0
2015-08-25 11:00:00,118.56,119.11,118.56,119.07,29626.0,90.3732,90.7924,90.3732,90.7619,29626.0
2015-08-25 11:10:00,119.13,119.68,119.11,119.52,44282.0,90.8077,91.2269,90.7924,91.1049,44282.0
2015-08-25 11:20:00,119.55,119.82,119.16,119.19,18234.0,91.1278,91.3336,90.8305,90.8534,18234.0
2015-08-25 11:30:00,119.21,119.3,119.02,119.02,18936.0,90.8686,90.9372,90.7238,90.7238,18936.0
2015-08-25 11:40:00,119.08,119.29,119.04,119.18,30142.0,90.7695,90.9296,90.7391,90.8458,30142.0
2015-08-25 11:50:00,119.17,119.23,118.94,118.95,41796.0,90.8381,90.8839,90.6628,90.6704,41796.0
2015-08-25 12:00:00,119.0,119.17,118.93,119.01,26102.0,90.7086,90.8381,90.6552,90.7162,26102.0
2015-08-25 12:10:00,119.04,119.08,118.67,118.72,38149.0,90.7391,90.7695,90.457,90.4951,38149.0
2015-08-25 12:20:00,118.79,119.05,118.79,119.01,17511.0,90.5485,90.7467,90.5485,90.7162,17511.0
2015-08-25 12:30:00,118.97,119.14,118.85,118.91,18435.0,90.6857,90.8153,90.5942,90.64,18435.0
2015-08-25 12:40:00,118.92,119.05,118.74,118.76,9682.0,90.6476,90.7467,90.5104,90.5256,9682.0
2015-08-25 12:50:00,118.8,119.0,118.53,118.53,12126.0,90.5561,90.7086,90.3503,90.3503,12126.0
2015-08-25 13:00:00,118.62,118.87,118.3,118.6,14482.0,90.4189,90.6095,90.175,90.4037,14482.0
2015-08-25 13:10:00,118.59,118.59,118.31,118.31,11293.0,90.396,90.396,90.1826,90.1826,11293.0
2015-08-25 13:20:00,118.31,118.54,117.56,117.61,36722.0,90.1826,90.3579,89.6109,89.649,36722.0
2015-08-25 13:30:00,117.58,118.04,117.56,117.88,30983.0,89.6262,89.9768,89.6109,89.8548,30983.0
2015-08-25 13:40:00,117.81,117.83,117.53,117.58,24142.0,89.8015,89.8167,89.588,89.6262,24142.0
2015-08-25 13:50:00,117.6,117.96,117.58,117.79,25500.0,89.6414,89.9158,89.6262,89.7862,25500.0
2015-08-25 14:00:00,117.81,117.88,117.5,117.52,19126.0,89.8015,89.8548,89.5652,89.5804,19126.0
2015-08-25 14:10:00,117.53,117.71,117.47,117.67,19272.0,89.588,89.7252,89.5423,89.6948,19272.0
2015-08-25 14:20:00,117.67,117.93,117.6,117.7,15671.0,89.6948,89.8929,89.6414,89.7176,15671.0
2015-08-25 14:30:00,117.67,117.84,117.38,117.55,65419.0,89.6948,89.8243,89.4737,89.6033,65419.0
2015-08-25 14:40:00,117.55,117.8,117.42,117.76,50622.0,89.6033,89.7939,89.5042,89.7634,50622.0
2015-08-25 14:50:00,117.76,118.07,117.74,117.84,34644.0,89.7634,89.9997,89.7481,89.8243,34644.0
2015-08-25 15:00:00,117.83,117.98,117.38,117.5,80379.0,89.8167,89.9311,89.4737,89.5652,80379.0
2015-08-25 15:10:00,117.5,117.59,117.21,117.3,115158.0,89.5652,89.6338,89.3441,89.4127,115158.0
2015-08-25 15:20:00,117.25,117.29,116.64,116.78,74428.0,89.3746,89.4051,88.9096,89.0164,74428.0
2015-08-25 15:30:00,116.73,116.86,116.13,116.23,68770.0,88.9782,89.0773,88.5209,88.5971,68770.0
2015-08-25 15:40:00,116.2,116.37,115.26,115.48,105051.0,88.5742,88.7038,87.8577,88.0254,105051.0
2015-08-25 15:50:00,115.46,116.31,114.81,114.87,174261.0,88.0102,88.6581,87.5147,87.5604,174261.0
2015-08-26 09:30:00,117.23,117.79,115.68,116.63,88314.0,89.3594,89.7862,88.1779,88.902,88314.0
2015-08-26 09:40:00,116.58,116.58,115.83,116.28,36341.0,88.8639,88.8639,88.2922,88.6352,36341.0
2015-08-26 09:50:00,116.33,116.75,116.15,116.72,62418.0,88.6733,88.9935,88.5361,88.9706,62418.0
2015-08-26 10:00:00,116.72,117.11,116.56,116.79,39356.0,88.9706,89.2679,88.8487,89.024,39356.0
2015-08-26 10:10:00,116.79,116.91,115.7,115.76,37334.0,89.024,89.1154,88.1931,88.2388,37334.0
2015-08-26 10:20:00,115.68,116.6,115.68,116.55,58947.0,88.1779,88.8791,88.1779,88.841,58947.0
2015-08-26 10:30:00,116.55,116.99,116.25,116.69,50625.0,88.841,89.1764,88.6124,88.9477,50625.0
2015-08-26 10:40:00,116.66,116.66,116.12,116.17,26721.0,88.9249,88.9249,88.5133,88.5514,26721.0
2015-08-26 10:50:00,116.34,116.68,116.22,116.35,19419.0,88.681,88.9401,88.5895,88.6886,19419.0
2015-08-26 11:00:00,116.24,116.62,116.09,116.4,36515.0,88.6047,88.8944,88.4904,88.7267,36515.0
2015-08-26 11:10:00,116.4,116.61,116.17,116.53,37732.0,88.7267,88.8868,88.5514,88.8258,37732.0
2015-08-26 11:20:00,116.59,116.67,116.25,116.31,26809.0,88.8715,88.9325,88.6124,88.6581,26809.0
2015-08-26 11:30:00,116.29,116.37,115.53,115.53,30814.0,88.6428,88.7038,88.0635,88.0635,30814.0
2015-08-26 11:40:00,115.52,116.04,115.34,115.66,50883.0,88.0559,88.4523,87.9187,88.1626,50883.0
2015-08-26 11:50:00,115.7,115.89,115.42,115.5,39393.0,88.1931,88.3379,87.9797,88.0407,39393.0
2015-08-26 12:00:00,115.48,115.61,115.3,115.32,38218.0,88.0254,88.1245,87.8882,87.9035,38218.0
2015-08-26 12:10:00,115.34,115.57,115.17,115.48,81450.0,87.9187,88.094,87.7891,88.0254,81450.0
2015-08-26 12:20:00,115.48,115.54,115.08,115.1,44547.0,88.0254,88.0712,87.7205,87.7358,44547.0
2015-08-26 12:30:00,115.05,115.17,114.88,115.05,31085.0,87.6976,87.7891,87.5681,87.6976,31085.0
2015-08-26 12:40:00,115.0,115.42,114.94,115.41,15420.0,87.6595,87.9797,87.6138,87.9721,15420.0
2015-08-26 12:50:00,115.39,115.73,115.26,115.72,16162.0,87.9568,88.216,87.8577,88.2084,16162.0
2015-08-26 13:00:00,115.73,116.01,115.54,115.61,17782.0,88.216,88.4294,88.0712,88.1245,17782.0
2015-08-26 13:10:00,115.69,115.95,115.58,115.68,20102.0,88.1855,88.3837,88.1016,88.1779,20102.0
2015-08-26 13:20:00,115.7,116.15,115.7,116.06,31210.0,88.1931,88.5361,88.1931,88.4675,31210.0
2015-08-26 13:30:00,116.06,116.51,115.88,116.45,37009.0,88.4675,88.8105,88.3303,88.7648,37009.0
2015-08-26 13:40:00,116.44,116.5,116.13,116.22,27069.0,88.7572,88.8029,88.5209,88.5895,27069.0
2015-08-26 13:50:00,116.26,116.64,116.22,116.49,64161.0,88.62,88.9096,88.5895,88.7953,64161.0
2015-08-26 14:00:00,116.55,116.55,116.27,116.41,48912.0,88.841,88.841,88.6276,88.7343,48912.0
2015-08-26 14:10:00,116.42,116.51,115.76,115.81,92999.0,88.7419,88.8105,88.2388,88.277,92999.0
2015-08-26 14:20:00,115.81,116.23,115.68,116.12,51575.0,88.277,88.5971,88.1779,88.5133,51575.0
2015-08-26 14:30:00,116.09,116.59,116.01,116.5,30089.0,88.4904,88.8715,88.4294,88.8029,30089.0
2015-08-26 14:40:00,116.52,116.85,116.5,116.53,58891.0,88.8182,89.0697,88.8029,88.8258,58891.0
2015-08-26 14:50:00,116.53,116.93,116.53,116.93,41048.0,88.8258,89.1307,88.8258,89.1307,41048.0
2015-08-26 15:00:00,116.86,117.43,116.74,117.43,26986.0,89.0773,89.5118,88.9859,89.5118,26986.0
2015-08-26 15:10:00,117.47,117.98,117.46,117.94,44937.0,89.5423,89.9311,89.5347,89.9006,44937.0
2015-08-26 15:20:00,117.98,118.16,117.61,117.8,55240.0,89.9311,90.0683,89.649,89.7939,55240.0
2015-08-26 15:30:00,117.79,118.21,117.78,117.84,67260.0,89.7862,90.1064,89.7786,89.8243,67260.0
2015-08-26 15:40:00,117.84,118.67,117.81,118.35,140464.0,89.8243,90.457,89.8015,90.2131,140464.0
2015-08-26 15:50:00,118.33,118.78,118.3,118.73,288252.0,90.1978,90.5409,90.175,90.5028,288252.0
2015-08-27 09:30:00,119.84,121.31,119.73,121.22,105404.0,91.3489,92.4694,91.265,92.4008,105404.0
2015-08-27 09:40:00,121.26,121.51,120.83,120.88,39189.0,92.4313,92.6218,92.1035,92.1416,39189.0
2015-08-27 09:50:00,121.04,121.26,120.72,120.91,47235.0,92.2636,92.4313,92.0196,92.1645,47235.0
2015-08-27 10:00:00,120.87,120.98,120.62,120.96,51143.0,92.134,92.2178,91.9434,92.2026,51143.0
2015-08-27 10:10:00,120.94,121.23,120.85,121.21,49532.0,92.1873,92.4084,92.1187,92.3931,49532.0
2015-08-27 10:20:00,121.17,121.35,120.96,121.13,38452.0,92.3627,92.4999,92.2026,92.3322,38452.0
2015-08-27 10:30:00,121.1,121.46,120.97,121.42,69019.0,92.3093,92.5837,92.2102,92.5532,69019.0
2015-08-27 10:40:00,121.4,121.62,121.23,121.58,37186.0,92.538,92.7057,92.4084,92.6752,37186.0
2015-08-27 10:50:00,121.59,121.7,121.4,121.66,19681.0,92.6828,92.7667,92.538,92.7362,19681.0
2015-08-27 11:00:00,121.63,122.8,121.6,122.46,103653.0,92.7133,93.6051,92.6904,93.346,103653.0
2015-08-27 11:10:00,122.5,122.68,122.2,122.48,58561.0,93.3765,93.5137,93.1478,93.3612,58561.0
2015-08-27 11:20:00,122.45,122.8,122.45,122.5,87987.0,93.3383,93.6051,93.3383,93.3765,87987.0
2015-08-27 11:30:00,122.57,122.77,122.44,122.57,66068.0,93.4298,93.5823,93.3307,93.4298,66068.0
2015-08-27 11:40:00,122.61,123.07,122.45,123.05,110944.0,93.4603,93.8109,93.3383,93.7957,110944.0
2015-08-27 11:50:00,123.05,123.19,122.88,123.12,26949.0,93.7957,93.9024,93.6661,93.8491,26949.0
2015-08-27 12:00:00,123.08,123.57,123.08,123.24,29731.0,93.8186,94.1921,93.8186,93.9405,29731.0
2015-08-27 12:10:00,123.29,123.34,123.0,123.21,29387.0,93.9786,94.0168,93.7576,93.9177,29387.0
2015-08-27 12:20:00,123.15,123.26,122.95,123.01,62686.0,93.8719,93.9558,93.7195,93.7652,62686.0
2015-08-27 12:30:00,123.01,123.28,122.91,123.26,37902.0,93.7652,93.971,93.689,93.9558,37902.0
2015-08-27 12:40:00,123.26,123.3,122.91,123.16,17415.0,93.9558,93.9863,93.689,93.8795,17415.0
2015-08-27 12:50:00,123.2,123.67,123.18,123.56,23138.0,93.91,94.2683,93.8948,94.1845,23138.0
2015-08-27 13:00:00,123.58,123.61,123.29,123.59,10211.0,94.1997,94.2226,93.9786,94.2073,10211.0
2015-08-27 13:10:00,123.58,123.66,123.49,123.56,14090.0,94.1997,94.2607,94.1311,94.1845,14090.0
2015-08-27 13:20:00,123.6,123.6,123.18,123.23,58260.0,94.2149,94.2149,93.8948,93.9329,58260.0
2015-08-27 13:30:00,123.19,123.29,122.91,122.91,86553.0,93.9024,93.9786,93.689,93.689,86553.0
2015-08-27 13:40:00,122.85,122.95,122.54,122.65,56082.0,93.6432,93.7195,93.4069,93.4908,56082.0
2015-08-27 13:50:00,122.66,122.73,122.4,122.47,28148.0,93.4984,93.5518,93.3002,93.3536,28148.0
2015-08-27 14:00:00,122.49,122.5,122.3,122.35,23898.0,93.3688,93.3765,93.224,93.2621,23898.0
2015-08-27 14:10:00,122.37,122.5,122.18,122.22,26411.0,93.2774,93.3765,93.1325,93.163,26411.0
2015-08-27 14:20:00,122.26,122.29,121.79,121.88,25297.0,93.1935,93.2164,92.8353,92.9039,25297.0
2015-08-27 14:30:00,121.95,122.42,121.79,122.4,25910.0,92.9572,93.3155,92.8353,93.3002,25910.0
2015-08-27 14:40:00,122.35,122.38,121.83,121.83,27769.0,93.2621,93.285,92.8657,92.8657,27769.0
2015-08-27 14:50:00,121.83,121.9,121.08,121.14,37222.0,92.8657,92.9191,92.2941,92.3398,37222.0
2015-08-27 15:00:00,121.15,121.48,120.64,121.27,47826.0,92.3474,92.599,91.9587,92.4389,47826.0
2015-08-27 15:10:00,121.25,121.32,120.91,121.3,49090.0,92.4236,92.477,92.1645,92.4618,49090.0
2015-08-27 15:20:00,121.25,121.75,121.0,121.75,33643.0,92.4236,92.8048,92.2331,92.8048,33643.0
2015-08-27 15:30:00,121.79,122.15,121.52,121.77,43020.0,92.8353,93.1097,92.6294,92.82,43020.0
2015-08-27 15:40:00,121.73,122.55,121.7,122.37,65334.0,92.7895,93.4146,92.7667,93.2774,65334.0
2015-08-27 15:50:00,122.35,122.59,122.12,122.58,117979.0,93.2621,93.4451,93.0868,93.4374,117979.0
2015-08-28 09:30:00,122.04,123.29,122.0,123.22,34395.0,93.0258,93.9786,92.9953,93.9253,34395.0
2015-08-28 09:40:00,123.22,123.3,122.03,122.1,28019.0,93.9253,93.9863,93.0182,93.0716,28019.0
2015-08-28 09:50:00,122.04,122.4,121.95,122.27,41097.0,93.0258,93.3002,92.9572,93.2011,41097.0
2015-08-28 10:00:00,122.5,122.5,122.12,122.31,32511.0,93.3765,93.3765,93.0868,93.2316,32511.0
2015-08-28 10:10:00,122.3,122.79,122.22,122.68,29288.0,93.224,93.5975,93.163,93.5137,29288.0
2015-08-28 10:20:00,122.68,123.11,122.39,123.09,24173.0,93.5137,93.8414,93.2926,93.8262,24173.0
2015-08-28 10:30:00,123.1,123.51,122.86,122.93,42007.0,93.8338,94.1463,93.6509,93.7042,42007.0
2015-08-28 10:40:00,122.93,122.95,122.4,122.55,16905.0,93.7042,93.7195,93.3002,93.4146,16905.0
2015-08-28 10:50:00,122.53,122.76,122.4,122.42,18301.0,93.3993,93.5746,93.3002,93.3155,18301.0
2015-08-28 11:00:00,122.42,122.84,122.41,122.59,15921.0,93.3155,93.6356,93.3079,93.4451,15921.0
2015-08-28 11:10:00,122.65,122.69,122.28,122.4,29097.0,93.4908,93.5213,93.2088,93.3002,29097.0
2015-08-28 11:20:00,122.43,122.6,122.4,122.52,13282.0,93.3231,93.4527,93.3002,93.3917,13282.0
2015-08-28 11:30:00,122.52,122.78,122.49,122.68,14143.0,93.3917,93.5899,93.3688,93.5137,14143.0
2015-08-28 11:40:00,122.63,122.64,122.33,122.43,19632.0,93.4756,93.4832,93.2469,93.3231,19632.0
2015-08-28 11:50:00,122.45,122.61,122.2,122.29,17001.0,93.3383,93.4603,93.1478,93.2164,17001.0
2015-08-28 12:00:00,122.28,122.56,122.21,122.42,18167.0,93.2088,93.4222,93.1554,93.3155,18167.0
2015-08-28 12:10:00,122.39,122.89,122.3,122.81,20555.0,93.2926,93.6737,93.224,93.6128,20555.0
2015-08-28 12:20:00,122.86,122.91,122.58,122.76,12430.0,93.6509,93.689,93.4374,93.5746,12430.0
2015-08-28 12:30:00,122.83,123.26,122.8,123.02,40040.0,93.628,93.9558,93.6051,93.7728,40040.0
2015-08-28 12:40:00,123.03,123.16,122.74,122.87,10320.0,93.7805,93.8795,93.5594,93.6585,10320.0
2015-08-28 12:50:00,122.92,122.98,122.68,122.82,15686.0,93.6966,93.7423,93.5137,93.6204,15686.0
2015-08-28 13:00:00,122.7,122.7,122.39,122.41,14819.0,93.5289,93.5289,93.2926,93.3079,14819.0
2015-08-28 13:10:00,122.45,122.55,122.28,122.43,15857.0,93.3383,93.4146,93.2088,93.3231,15857.0
2015-08-28 13:20:00,122.38,122.45,121.9,121.91,21171.0,93.285,93.3383,92.9191,92.9267,21171.0
2015-08-28 13:30:00,121.97,122.24,121.67,121.67,17488.0,92.9725,93.1783,92.7438,92.7438,17488.0
2015-08-28 13:40:00,121.72,121.93,121.54,121.8,50079.0,92.7819,92.942,92.6447,92.8429,50079.0
2015-08-28 13:50:00,121.82,122.08,121.81,121.91,18067.0,92.8581,93.0563,92.8505,92.9267,18067.0
2015-08-28 14:00:00,121.97,122.35,121.9,122.22,17594.0,92.9725,93.2621,92.9191,93.163,17594.0
2015-08-28 14:10:00,122.29,122.33,121.81,121.83,16352.0,93.2164,93.2469,92.8505,92.8657,16352.0
2015-08-28 14:20:00,121.89,122.03,121.76,121.86,18022.0,92.9115,93.0182,92.8124,92.8886,18022.0
2015-08-28 14:30:00,121.92,121.97,121.61,121.74,36715.0,92.9344,92.9725,92.6981,92.7971,36715.0
2015-08-28 14:40:00,121.72,122.14,121.64,122.07,20655.0,92.7819,93.102,92.7209,93.0487,20655.0
2015-08-28 14:50:00,122.06,122.12,121.73,121.99,27022.0,93.0411,93.0868,92.7895,92.9877,27022.0
2015-08-28 15:00:00,122.05,122.15,121.77,122.07,20393.0,93.0334,93.1097,92.82,93.0487,20393.0
2015-08-28 15:10:00,122.01,122.14,121.84,121.94,19375.0,93.003,93.102,92.8734,92.9496,19375.0
2015-08-28 15:20:00,121.94,122.05,121.72,121.9,19219.0,92.9496,93.0334,92.7819,92.9191,19219.0
2015-08-28 15:30:00,121.83,121.89,121.47,121.61,27879.0,92.8657,92.9115,92.5913,92.6981,27879.0
2015-08-28 15:40:00,121.61,121.85,121.41,121.81,34186.0,92.6981,92.881,92.5456,92.8505,34186.0
2015-08-28 15:50:00,121.83,122.29,121.83,122.26,84774.0,92.8657,93.2164,92.8657,93.1935,84774.0
2015-08-31 09:30:00,122.77,122.92,121.26,121.31,54914.0,93.5823,93.6966,92.4313,92.4694,54914.0
2015-08-31 09:40:00,121.45,122.0,121.18,121.19,29694.0,92.5761,92.9953,92.3703,92.3779,29694.0
2015-08-31 09:50:00,121.29,121.72,121.14,121.14,15196.0,92.4541,92.7819,92.3398,92.3398,15196.0
2015-08-31 10:00:00,121.23,121.54,121.03,121.45,16949.0,92.4084,92.6447,92.2559,92.5761,16949.0
2015-08-31 10:10:00,121.48,121.61,121.23,121.45,19009.0,92.599,92.6981,92.4084,92.5761,19009.0
2015-08-31 10:20:00,121.4,121.61,121.32,121.53,9133.0,92.538,92.6981,92.477,92.6371,9133.0
2015-08-31 10:30:00,121.61,122.05,121.53,121.99,33363.0,92.6981,93.0334,92.6371,92.9877,33363.0
2015-08-31 10:40:00,121.95,122.29,121.81,122.15,82461.0,92.9572,93.2164,92.8505,93.1097,82461.0
2015-08-31 10:50:00,122.16,122.17,121.68,121.68,18439.0,93.1173,93.1249,92.7514,92.7514,18439.0
2015-08-31 11:00:00,121.73,121.73,121.39,121.56,23690.0,92.7895,92.7895,92.5304,92.6599,23690.0
2015-08-31 11:10:00,121.55,121.85,121.46,121.84,10720.0,92.6523,92.881,92.5837,92.8734,10720.0
2015-08-31 11:20:00,121.85,122.31,121.85,122.2,17503.0,92.881,93.2316,92.881,93.1478,17503.0
2015-08-31 11:30:00,122.19,122.36,121.95,122.32,18049.0,93.1402,93.2697,92.9572,93.2393,18049.0
2015-08-31 11:40:00,122.43,122.76,122.43,122.58,23477.0,93.3231,93.5746,93.3231,93.4374,23477.0
2015-08-31 11:50:00,122.44,122.62,122.27,122.41,14664.0,93.3307,93.4679,93.2011,93.3079,14664.0
2015-08-31 12:00:00,122.41,122.83,122.35,122.62,25921.0,93.3079,93.628,93.2621,93.4679,25921.0
2015-08-31 12:10:00,122.59,122.79,122.54,122.64,10186.0,93.4451,93.5975,93.4069,93.4832,10186.0
2015-08-31 12:20:00,122.64,122.76,122.55,122.59,10970.0,93.4832,93.5746,93.4146,93.4451,10970.0
2015-08-31 12:30:00,122.64,122.7,122.47,122.54,11086.0,93.4832,93.5289,93.3536,93.4069,11086.0
2015-08-31 12:40:00,122.56,122.61,122.39,122.44,11284.0,93.4222,93.4603,93.2926,93.3307,11284.0
2015-08-31 12:50:00,122.46,122.51,122.3,122.3,12094.0,93.346,93.3841,93.224,93.224,12094.0
2015-08-31 13:00:00,122.31,122.53,122.3,122.48,13423.0,93.2316,93.3993,93.224,93.3612,13423.0
2015-08-31 13:10:00,122.49,122.58,122.44,122.47,15037.0,93.3688,93.4374,93.3307,93.3536,15037.0
2015-08-31 13:20:00,122.48,122.53,122.28,122.28,19921.0,93.3612,93.3993,93.2088,93.2088,19921.0
2015-08-31 13:30:00,122.28,122.38,122.03,122.12,17407.0,93.2088,93.285,93.0182,93.0868,17407.0
2015-08-31 13:40:00,122.1,122.13,122.0,122.04,10157.0,93.0716,93.0944,92.9953,93.0258,10157.0
2015-08-31 13:50:00,122.05,122.16,122.02,122.12,9630.0,93.0334,93.1173,93.0106,93.0868,9630.0
2015-08-31 14:00:00,122.12,122.22,121.92,121.97,18670.0,93.0868,93.163,92.9344,92.9725,18670.0
2015-08-31 14:10:00,121.97,121.99,121.58,121.58,20643.0,92.9725,92.9877,92.6752,92.6752,20643.0
2015-08-31 14:20:00,121.58,121.91,121.58,121.88,20671.0,92.6752,92.9267,92.6752,92.9039,20671.0
2015-08-31 14:30:00,121.89,122.0,121.76,121.82,25954.0,92.9115,92.9953,92.8124,92.8581,25954.0
2015-08-31 14:40:00,121.82,121.91,121.6,121.63,19003.0,92.8581,92.9267,92.6904,92.7133,19003.0
2015-08-31 14:50:00,121.61,121.61,121.4,121.54,18393.0,92.6981,92.6981,92.538,92.6447,18393.0
2015-08-31 15:00:00,121.53,121.89,121.5,121.84,17237.0,92.6371,92.9115,92.6142,92.8734,17237.0
2015-08-31 15:10:00,121.83,121.96,121.63,121.7,13635.0,92.8657,92.9648,92.7133,92.7667,13635.0
2015-08-31 15:20:00,121.64,121.69,121.52,121.56,20279.0,92.7209,92.759,92.6294,92.6599,20279.0
2015-08-31 15:30:00,121.56,121.99,121.55,121.72,33082.0,92.6599,92.9877,92.6523,92.7819,33082.0
2015-08-31 15:40:00,121.77,122.29,121.77,122.11,62426.0,92.82,93.2164,92.82,93.0792,62426.0
2015-08-31 15:50:00,122.14,122.28,121.74,121.75,134396.0,93.102,93.2088,92.7971,92.8048,134396.0
2015-09-01 09:30:00,119.14,120.51,118.9,120.1,82172.0,90.8153,91.8596,90.6323,91.547,82172.0
2015-09-01 09:40:00,120.25,120.65,119.89,120.14,68730.0,91.6614,91.9663,91.387,91.5775,68730.0
2015-09-01 09:50:00,120.11,120.58,119.91,120.0,43609.0,91.5547,91.9129,91.4022,91.4708,43609.0
2015-09-01 10:00:00,119.93,120.15,119.67,120.07,172679.0,91.4175,91.5852,91.2193,91.5242,172679.0
2015-09-01 10:10:00,120.07,120.71,119.99,120.4,67089.0,91.5242,92.012,91.4632,91.7757,67089.0
2015-09-01 10:20:00,120.39,120.73,120.25,120.45,48290.0,91.7681,92.0273,91.6614,91.8138,48290.0
2015-09-01 10:30:00,120.45,121.01,120.3,120.59,55370.0,91.8138,92.2407,91.6995,91.9205,55370.0
2015-09-01 10:40:00,120.68,120.72,120.33,120.6,55411.0,91.9892,92.0196,91.7224,91.9282,55411.0
2015-09-01 10:50:00,120.59,120.77,120.42,120.76,53159.0,91.9205,92.0578,91.791,92.0501,53159.0
2015-09-01 11:00:00,120.76,120.89,120.44,120.76,40038.0,92.0501,92.1492,91.8062,92.0501,40038.0
2015-09-01 11:10:00,120.74,121.34,120.69,121.25,41220.0,92.0349,92.4922,91.9968,92.4236,41220.0
2015-09-01 11:20:00,121.24,121.43,120.76,120.8,50918.0,92.416,92.5608,92.0501,92.0806,50918.0
2015-09-01 11:30:00,120.78,120.88,120.6,120.77,20255.0,92.0654,92.1416,91.9282,92.0578,20255.0
2015-09-01 11:40:00,120.68,120.7,120.44,120.67,32403.0,91.9892,92.0044,91.8062,91.9815,32403.0
2015-09-01 11:50:00,120.71,120.82,120.37,120.37,24594.0,92.012,92.0959,91.7529,91.7529,24594.0
2015-09-01 12:00:00,120.37,120.59,120.37,120.44,22080.0,91.7529,91.9205,91.7529,91.8062,22080.0
2015-09-01 12:10:00,120.4,120.92,120.39,120.92,23140.0,91.7757,92.1721,91.7681,92.1721,23140.0
2015-09-01 12:20:00,120.9,120.92,120.43,120.52,19243.0,92.1568,92.1721,91.7986,91.8672,19243.0
2015-09-01 12:30:00,120.5,120.83,120.42,120.78,36303.0,91.8519,92.1035,91.791,92.0654,36303.0
2015-09-01 12:40:00,120.81,120.88,120.42,120.54,44137.0,92.0882,92.1416,91.791,91.8824,44137.0
2015-09-01 12:50:00,120.5,120.68,120.43,120.5,76369.0,91.8519,91.9892,91.7986,91.8519,76369.0
2015-09-01 13:00:00,120.47,121.11,120.47,120.52,28096.0,91.8291,92.3169,91.8291,91.8672,28096.0
2015-09-01 13:10:00,120.52,120.73,120.38,120.6,50240.0,91.8672,92.0273,91.7605,91.9282,50240.0
2015-09-01 13:20:00,120.54,120.89,120.34,120.79,50621.0,91.8824,92.1492,91.73,92.073,50621.0
2015-09-01 13:30:00,120.76,120.91,120.53,120.56,34994.0,92.0501,92.1645,91.8748,91.8977,34994.0
2015-09-01 13:40:00,120.59,120.62,120.4,120.42,31448.0,91.9205,91.9434,91.7757,91.791,31448.0
2015-09-01 13:50:00,120.44,120.51,120.31,120.38,36746.0,91.8062,91.8596,91.7071,91.7605,36746.0
2015-09-01 14:00:00,120.35,120.52,120.08,120.45,51241.0,91.7376,91.8672,91.5318,91.8138,51241.0
2015-09-01 14:10:00,120.42,120.56,120.27,120.28,57837.0,91.791,91.8977,91.6766,91.6842,57837.0
2015-09-01 14:20:00,120.27,120.49,120.21,120.4,75212.0,91.6766,91.8443,91.6309,91.7757,75212.0
2015-09-01 14:30:00,120.39,120.84,120.35,120.82,35953.0,91.7681,92.1111,91.7376,92.0959,35953.0
2015-09-01 14:40:00,120.84,120.84,120.43,120.51,48836.0,92.1111,92.1111,91.7986,91.8596,48836.0
2015-09-01 14:50:00,120.51,120.79,120.4,120.53,59719.0,91.8596,92.073,91.7757,91.8748,59719.0
2015-09-01 15:00:00,120.52,120.56,120.09,120.3,77151.0,91.8672,91.8977,91.5394,91.6995,77151.0
2015-09-01 15:10:00,120.31,120.43,120.15,120.29,77338.0,91.7071,91.7986,91.5852,91.6919,77338.0
2015-09-01 15:20:00,120.3,120.45,120.08,120.2,109732.0,91.6995,91.8138,91.5318,91.6233,109732.0
2015-09-01 15:30:00,120.16,120.33,119.86,119.94,77729.0,91.5928,91.7224,91.3641,91.4251,77729.0
2015-09-01 15:40:00,119.94,120.14,119.4,120.14,148821.0,91.4251,91.5775,91.0135,91.5775,148821.0
2015-09-01 15:50:00,120.17,120.68,119.95,120.22,326296.0,91.6004,91.9892,91.4327,91.6385,326296.0
2015-09-02 09:30:00,121.5,121.95,120.5,121.02,95690.0,92.6142,92.9572,91.8519,92.2483,95690.0
2015-09-02 09:40:00,120.97,121.01,120.23,120.69,34659.0,92.2102,92.2407,91.6461,91.9968,34659.0
2015-09-02 09:50:00,120.73,121.11,120.59,120.59,21187.0,92.0273,92.3169,91.9205,91.9205,21187.0
2015-09-02 10:00:00,120.66,120.9,120.32,120.52,32172.0,91.9739,92.1568,91.7147,91.8672,32172.0
2015-09-02 10:10:00,120.42,120.54,120.15,120.15,19673.0,91.791,91.8824,91.5852,91.5852,19673.0
2015-09-02 10:20:00,120.03,120.23,119.78,119.86,21855.0,91.4937,91.6461,91.3031,91.3641,21855.0
2015-09-02 10:30:00,119.78,119.79,119.49,119.67,23215.0,91.3031,91.3107,91.0821,91.2193,23215.0
2015-09-02 10:40:00,119.68,119.77,119.2,119.3,18660.0,91.2269,91.2955,90.861,90.9372,18660.0
2015-09-02 10:50:00,119.34,119.59,119.24,119.48,37870.0,90.9677,91.1583,90.8915,91.0744,37870.0
2015-09-02 11:00:00,119.48,119.87,119.47,119.79,23604.0,91.0744,91.3717,91.0668,91.3107,23604.0
2015-09-02 11:10:00,119.77,119.98,119.52,119.86,13824.0,91.2955,91.4556,91.1049,91.3641,13824.0
2015-09-02 11:20:00,119.87,119.96,119.73,119.83,11461.0,91.3717,91.4403,91.265,91.3412,11461.0
2015-09-02 11:30:00,119.8,119.87,119.38,119.48,16897.0,91.3184,91.3717,90.9982,91.0744,16897.0
2015-09-02 11:40:00,119.48,119.61,119.24,119.25,13418.0,91.0744,91.1735,90.8915,90.8991,13418.0
2015-09-02 11:50:00,119.23,119.28,119.0,119.21,15277.0,90.8839,90.922,90.7086,90.8686,15277.0
2015-09-02 12:00:00,119.19,119.25,119.01,119.02,13199.0,90.8534,90.8991,90.7162,90.7238,13199.0
2015-09-02 12:10:00,119.08,119.29,119.02,119.23,19270.0,90.7695,90.9296,90.7238,90.8839,19270.0
2015-09-02 12:20:00,119.27,119.5,119.26,119.41,11815.0,90.9144,91.0897,90.9067,91.0211,11815.0
2015-09-02 12:30:00,119.4,119.68,119.38,119.68,16835.0,91.0135,91.2269,90.9982,91.2269,16835.0
2015-09-02 12:40:00,119.65,119.83,119.52,119.78,14068.0,91.204,91.3412,91.1049,91.3031,14068.0
2015-09-02 12:50:00,119.7,119.87,119.55,119.78,13651.0,91.2421,91.3717,91.1278,91.3031,13651.0
2015-09-02 13:00:00,119.82,119.82,119.47,119.59,15480.0,91.3336,91.3336,91.0668,91.1583,15480.0
2015-09-02 13:10:00,119.65,119.67,119.48,119.54,16246.0,91.204,91.2193,91.0744,91.1202,16246.0
2015-09-02 13:20:00,119.51,119.92,119.51,119.85,21911.0,91.0973,91.4098,91.0973,91.3565,21911.0
2015-09-02 13:30:00,119.79,119.83,119.47,119.54,27405.0,91.3107,91.3412,91.0668,91.1202,27405.0
2015-09-02 13:40:00,119.55,119.77,119.48,119.71,12533.0,91.1278,91.2955,91.0744,91.2498,12533.0
2015-09-02 13:50:00,119.61,119.64,119.46,119.52,10180.0,91.1735,91.1964,91.0592,91.1049,10180.0
2015-09-02 14:00:00,119.54,119.72,119.31,119.46,26008.0,91.1202,91.2574,90.9449,91.0592,26008.0
2015-09-02 14:10:00,119.54,119.89,119.54,119.79,22714.0,91.1202,91.387,91.1202,91.3107,22714.0
2015-09-02 14:20:00,119.8,120.0,119.77,119.87,16588.0,91.3184,91.4708,91.2955,91.3717,16588.0
2015-09-02 14:30:00,119.92,120.15,119.85,120.04,28463.0,91.4098,91.5852,91.3565,91.5013,28463.0
2015-09-02 14:40:00,120.05,120.09,119.71,119.82,26672.0,91.5089,91.5394,91.2498,91.3336,26672.0
2015-09-02 14:50:00,119.86,120.14,119.86,120.1,12886.0,91.3641,91.5775,91.3641,91.547,12886.0
2015-09-02 15:00:00,120.15,120.21,119.99,119.99,15784.0,91.5852,91.6309,91.4632,91.4632,15784.0
2015-09-02 15:10:00,120.03,120.12,119.74,119.93,17894.0,91.4937,91.5623,91.2726,91.4175,17894.0
2015-09-02 15:20:00,119.95,120.17,119.87,120.04,20638.0,91.4327,91.6004,91.3717,91.5013,20638.0
2015-09-02 15:30:00,120.09,120.44,120.02,120.33,38802.0,91.5394,91.8062,91.4861,91.7224,38802.0
2015-09-02 15:40:00,120.28,120.5,120.22,120.32,47765.0,91.6842,91.8519,91.6385,91.7147,47765.0
2015-09-02 15:50:00,120.32,120.89,120.32,120.87,94282.0,91.7147,92.1492,91.7147,92.134,94282.0
2015-09-03 09:30:00,121.3,121.33,120.04,120.39,64062.0,92.4618,92.4846,91.5013,91.7681,64062.0
2015-09-03 09:40:00,120.39,120.79,120.24,120.5,36585.0,91.7681,92.073,91.6538,91.8519,36585.0
2015-09-03 09:50:00,120.46,120.69,120.2,120.23,21021.0,91.8215,91.9968,91.6233,91.6461,21021.0
2015-09-03 10:00:00,120.31,120.45,120.04,120.37,42611.0,91.7071,91.8138,91.5013,91.7529,42611.0
2015-09-03 10:10:00,120.41,121.09,120.19,121.09,45458.0,91.7833,92.3017,91.6156,92.3017,45458.0
2015-09-03 10:20:00,121.09,121.17,121.0,121.06,16103.0,92.3017,92.3627,92.2331,92.2788,16103.0
2015-09-03 10:30:00,121.08,121.13,120.56,120.88,36353.0,92.2941,92.3322,91.8977,92.1416,36353.0
2015-09-03 10:40:00,120.88,121.04,120.7,120.92,17756.0,92.1416,92.2636,92.0044,92.1721,17756.0
2015-09-03 10:50:00,120.97,121.28,120.91,121.13,15656.0,92.2102,92.4465,92.1645,92.3322,15656.0
2015-09-03 11:00:00,121.08,121.26,120.95,121.18,23968.0,92.2941,92.4313,92.195,92.3703,23968.0
2015-09-03 11:10:00,121.19,121.31,120.55,120.73,24099.0,92.3779,92.4694,91.8901,92.0273,24099.0
2015-09-03 11:20:00,120.72,120.73,120.46,120.7,28904.0,92.0196,92.0273,91.8215,92.0044,28904.0
2015-09-03 11:30:00,120.67,120.7,120.29,120.42,23883.0,91.9815,92.0044,91.6919,91.791,23883.0
2015-09-03 11:40:00,120.45,120.62,120.37,120.39,26946.0,91.8138,91.9434,91.7529,91.7681,26946.0
2015-09-03 11:50:00,120.45,120.57,120.35,120.57,21024.0,91.8138,91.9053,91.7376,91.9053,21024.0
2015-09-03 12:00:00,120.57,120.87,120.57,120.87,10976.0,91.9053,92.134,91.9053,92.134,10976.0
2015-09-03 12:10:00,120.86,121.03,120.69,121.03,9418.0,92.1264,92.2559,91.9968,92.2559,9418.0
2015-09-03 12:20:00,121.03,121.03,120.86,120.96,12886.0,92.2559,92.2559,92.1264,92.2026,12886.0
2015-09-03 12:30:00,120.98,120.98,120.64,120.64,8528.0,92.2178,92.2178,91.9587,91.9587,8528.0
2015-09-03 12:40:00,120.63,120.75,120.51,120.7,6375.0,91.951,92.0425,91.8596,92.0044,6375.0
2015-09-03 12:50:00,120.73,120.81,120.65,120.73,9314.0,92.0273,92.0882,91.9663,92.0273,9314.0
2015-09-03 13:00:00,120.7,120.72,120.19,120.22,18442.0,92.0044,92.0196,91.6156,91.6385,18442.0
2015-09-03 13:10:00,120.21,120.29,120.08,120.25,9271.0,91.6309,91.6919,91.5318,91.6614,9271.0
2015-09-03 13:20:00,120.29,120.56,120.17,120.4,17094.0,91.6919,91.8977,91.6004,91.7757,17094.0
2015-09-03 13:30:00,120.41,120.54,120.31,120.36,19683.0,91.7833,91.8824,91.7071,91.7452,19683.0
2015-09-03 13:40:00,120.34,120.34,120.15,120.27,19558.0,91.73,91.73,91.5852,91.6766,19558.0
2015-09-03 13:50:00,120.24,120.24,119.86,119.88,14370.0,91.6538,91.6538,91.3641,91.3793,14370.0
2015-09-03 14:00:00,119.85,120.11,119.75,119.83,26792.0,91.3565,91.5547,91.2803,91.3412,26792.0
2015-09-03 14:10:00,119.86,120.07,119.86,120.02,8235.0,91.3641,91.5242,91.3641,91.4861,8235.0
2015-09-03 14:20:00,120.04,120.14,119.96,120.14,19108.0,91.5013,91.5775,91.4403,91.5775,19108.0
2015-09-03 14:30:00,120.14,120.33,120.02,120.33,15871.0,91.5775,91.7224,91.4861,91.7224,15871.0
2015-09-03 14:40:00,120.35,120.48,120.21,120.42,15264.0,91.7376,91.8367,91.6309,91.791,15264.0
2015-09-03 14:50:00,120.38,120.46,120.26,120.37,19223.0,91.7605,91.8215,91.669,91.7529,19223.0
2015-09-03 15:00:00,120.36,120.46,120.11,120.11,30819.0,91.7452,91.8215,91.5547,91.5547,30819.0
2015-09-03 15:10:00,120.13,120.43,120.13,120.17,28504.0,91.5699,91.7986,91.5699,91.6004,28504.0
2015-09-03 15:20:00,120.17,120.26,119.95,120.06,55095.0,91.6004,91.669,91.4327,91.5166,55095.0
2015-09-03 15:30:00,120.04,120.09,119.61,119.8,64274.0,91.5013,91.5394,91.1735,91.3184,64274.0
2015-09-03 15:40:00,119.83,120.19,119.7,120.02,75739.0,91.3412,91.6156,91.2421,91.4861,75739.0
2015-09-03 15:50:00,120.01,120.34,119.91,120.01,122374.0,91.4784,91.73,91.4022,91.4784,122374.0
2015-09-04 09:30:00,117.63,118.54,117.49,118.43,57666.0,89.6643,90.3579,89.5576,90.2741,57666.0
2015-09-04 09:40:00,118.51,118.67,118.23,118.55,33252.0,90.3351,90.457,90.1216,90.3655,33252.0
2015-09-04 09:50:00,118.53,118.53,117.95,118.13,48001.0,90.3503,90.3503,89.9082,90.0454,48001.0
2015-09-04 10:00:00,118.06,118.87,117.97,118.87,48601.0,89.992,90.6095,89.9234,90.6095,48601.0
2015-09-04 10:10:00,118.89,118.91,118.57,118.57,27486.0,90.6247,90.64,90.3808,90.3808,27486.0
2015-09-04 10:20:00,118.6,118.87,118.55,118.87,22181.0,90.4037,90.6095,90.3655,90.6095,22181.0
2015-09-04 10:30:00,118.83,119.06,118.71,118.96,25602.0,90.579,90.7543,90.4875,90.6781,25602.0
2015-09-04 10:40:00,118.96,119.0,118.51,118.59,16225.0,90.6781,90.7086,90.3351,90.396,16225.0
2015-09-04 10:50:00,118.52,118.68,118.45,118.52,15328.0,90.3427,90.4646,90.2893,90.3427,15328.0
2015-09-04 11:00:00,118.6,118.71,118.41,118.48,20867.0,90.4037,90.4875,90.2588,90.3122,20867.0
2015-09-04 11:10:00,118.41,118.58,118.37,118.53,11922.0,90.2588,90.3884,90.2283,90.3503,11922.0
2015-09-04 11:20:00,118.49,118.61,118.42,118.58,20860.0,90.3198,90.4113,90.2665,90.3884,20860.0
2015-09-04 11:30:00,118.55,118.55,118.21,118.23,14973.0,90.3655,90.3655,90.1064,90.1216,14973.0
2015-09-04 11:40:00,118.23,118.54,118.23,118.54,12248.0,90.1216,90.3579,90.1216,90.3579,12248.0
2015-09-04 11:50:00,118.55,118.55,118.17,118.18,21511.0,90.3655,90.3655,90.0759,90.0835,21511.0
2015-09-04 12:00:00,118.2,118.27,118.08,118.27,15070.0,90.0988,90.1521,90.0073,90.1521,15070.0
2015-09-04 12:10:00,118.24,118.44,118.14,118.36,24690.0,90.1292,90.2817,90.053,90.2207,24690.0
2015-09-04 12:20:00,118.33,118.46,118.21,118.31,10092.0,90.1978,90.2969,90.1064,90.1826,10092.0
2015-09-04 12:30:00,118.25,118.42,118.15,118.31,10797.0,90.1369,90.2665,90.0606,90.1826,10797.0
2015-09-04 12:40:00,118.29,118.43,118.16,118.42,9052.0,90.1674,90.2741,90.0683,90.2665,9052.0
2015-09-04 12:50:00,118.43,118.46,118.25,118.25,8505.0,90.2741,90.2969,90.1369,90.1369,8505.0
2015-09-04 13:00:00,118.26,118.29,118.04,118.22,11201.0,90.1445,90.1674,89.9768,90.114,11201.0
2015-09-04 13:10:00,118.29,118.4,118.2,118.27,7568.0,90.1674,90.2512,90.0988,90.1521,7568.0
2015-09-04 13:20:00,118.27,118.29,118.08,118.2,9192.0,90.1521,90.1674,90.0073,90.0988,9192.0
2015-09-04 13:30:00,118.19,118.42,118.13,118.42,8610.0,90.0911,90.2665,90.0454,90.2665,8610.0
2015-09-04 13:40:00,118.34,118.38,118.21,118.31,9699.0,90.2055,90.236,90.1064,90.1826,9699.0
2015-09-04 13:50:00,118.34,118.44,118.26,118.29,10424.0,90.2055,90.2817,90.1445,90.1674,10424.0
2015-09-04 14:00:00,118.29,118.3,118.15,118.18,12477.0,90.1674,90.175,90.0606,90.0835,12477.0
2015-09-04 14:10:00,118.14,118.3,118.07,118.1,12698.0,90.053,90.175,89.9997,90.0225,12698.0
2015-09-04 14:20:00,118.13,118.14,117.78,117.78,21673.0,90.0454,90.053,89.7786,89.7786,21673.0
2015-09-04 14:30:00,117.77,117.79,117.57,117.6,25202.0,89.771,89.7862,89.6185,89.6414,25202.0
2015-09-04 14:40:00,117.63,117.91,117.63,117.84,10707.0,89.6643,89.8777,89.6643,89.8243,10707.0
2015-09-04 14:50:00,117.9,117.93,117.74,117.85,24395.0,89.8701,89.8929,89.7481,89.832,24395.0
2015-09-04 15:00:00,117.93,118.05,117.81,117.91,17603.0,89.8929,89.9844,89.8015,89.8777,17603.0
2015-09-04 15:10:00,117.94,117.94,117.7,117.8,16431.0,89.9006,89.9006,89.7176,89.7939,16431.0
2015-09-04 15:20:00,117.8,117.89,117.74,117.85,18921.0,89.7939,89.8625,89.7481,89.832,18921.0
2015-09-04 15:30:00,117.89,118.26,117.83,118.07,22586.0,89.8625,90.1445,89.8167,89.9997,22586.0
2015-09-04 15:40:00,118.04,118.52,118.04,118.51,59869.0,89.9768,90.3427,89.9768,90.3351,59869.0
2015-09-04 15:50:00,118.51,118.55,117.97,117.97,114881.0,90.3351,90.3655,89.9234,89.9234,114881.0
2015-09-08 09:30:00,119.87,120.0,119.41,119.7,46785.0,91.3717,91.4708,91.0211,91.2421,46785.0
2015-09-08 09:40:00,119.68,120.0,119.58,119.75,12401.0,91.2269,91.4708,91.1507,91.2803,12401.0
2015-09-08 09:50:00,119.78,119.81,119.5,119.5,21332.0,91.3031,91.326,91.0897,91.0897,21332.0
2015-09-08 10:00:00,119.49,119.6,119.27,119.34,25243.0,91.0821,91.1659,90.9144,90.9677,25243.0
2015-09-08 10:10:00,119.34,119.61,119.32,119.45,13522.0,90.9677,91.1735,90.9525,91.0516,13522.0
2015-09-08 10:20:00,119.45,119.67,119.36,119.66,17421.0,91.0516,91.2193,90.983,91.2117,17421.0
2015-09-08 10:30:00,119.61,119.7,119.51,119.57,16151.0,91.1735,91.2421,91.0973,91.143,16151.0
2015-09-08 10:40:00,119.53,119.55,119.32,119.44,24081.0,91.1126,91.1278,90.9525,91.044,24081.0
2015-09-08 10:50:00,119.44,119.72,119.3,119.61,34081.0,91.044,91.2574,90.9372,91.1735,34081.0
2015-09-08 11:00:00,119.55,119.66,119.46,119.66,10823.0,91.1278,91.2117,91.0592,91.2117,10823.0
2015-09-08 11:10:00,119.66,119.83,119.66,119.75,6964.0,91.2117,91.3412,91.2117,91.2803,6964.0
2015-09-08 11:20:00,119.73,119.81,119.6,119.69,14505.0,91.265,91.326,91.1659,91.2345,14505.0
2015-09-08 11:30:00,119.71,119.74,119.5,119.51,11854.0,91.2498,91.2726,91.0897,91.0973,11854.0
2015-09-08 11:40:00,119.51,119.63,119.46,119.56,10340.0,91.0973,91.1888,91.0592,91.1354,10340.0
2015-09-08 11:50:00,119.56,119.66,119.48,119.65,16412.0,91.1354,91.2117,91.0744,91.204,16412.0
2015-09-08 12:00:00,119.64,119.72,119.6,119.64,17073.0,91.1964,91.2574,91.1659,91.1964,17073.0
2015-09-08 12:10:00,119.64,119.82,119.63,119.76,33614.0,91.1964,91.3336,91.1888,91.2879,33614.0
2015-09-08 12:20:00,119.75,119.92,119.74,119.87,42541.0,91.2803,91.4098,91.2726,91.3717,42541.0
2015-09-08 12:30:00,119.88,119.88,119.77,119.83,30359.0,91.3793,91.3793,91.2955,91.3412,30359.0
2015-09-08 12:40:00,119.82,119.85,119.69,119.76,41178.0,91.3336,91.3565,91.2345,91.2879,41178.0
2015-09-08 12:50:00,119.76,119.77,119.53,119.53,11573.0,91.2879,91.2955,91.1126,91.1126,11573.0
2015-09-08 13:00:00,119.57,119.63,119.43,119.5,11377.0,91.143,91.1888,91.0363,91.0897,11377.0
2015-09-08 13:10:00,119.49,119.61,119.47,119.47,17802.0,91.0821,91.1735,91.0668,91.0668,17802.0
2015-09-08 13:20:00,119.4,119.46,119.39,119.41,7781.0,91.0135,91.0592,91.0058,91.0211,7781.0
2015-09-08 13:30:00,119.41,119.57,119.39,119.56,11816.0,91.0211,91.143,91.0058,91.1354,11816.0
2015-09-08 13:40:00,119.57,119.6,119.39,119.42,36743.0,91.143,91.1659,91.0058,91.0287,36743.0
2015-09-08 13:50:00,119.39,119.54,119.39,119.42,13745.0,91.0058,91.1202,91.0058,91.0287,13745.0
2015-09-08 14:00:00,119.45,119.7,119.44,119.69,35201.0,91.0516,91.2421,91.044,91.2345,35201.0
2015-09-08 14:10:00,119.69,119.71,119.56,119.64,22067.0,91.2345,91.2498,91.1354,91.1964,22067.0
2015-09-08 14:20:00,119.66,119.76,119.58,119.62,31131.0,91.2117,91.2879,91.1507,91.1812,31131.0
2015-09-08 14:30:00,119.62,119.74,119.61,119.61,121103.0,91.1812,91.2726,91.1735,91.1735,121103.0
2015-09-08 14:40:00,119.63,119.82,119.59,119.75,82709.0,91.1888,91.3336,91.1583,91.2803,82709.0
2015-09-08 14:50:00,119.72,119.9,119.69,119.75,23278.0,91.2574,91.3946,91.2345,91.2803,23278.0
2015-09-08 15:00:00,119.74,119.86,119.72,119.77,22580.0,91.2726,91.3641,91.2574,91.2955,22580.0
2015-09-08 15:10:00,119.76,119.84,119.64,119.71,30570.0,91.2879,91.3489,91.1964,91.2498,30570.0
2015-09-08 15:20:00,119.67,119.89,119.6,119.83,29145.0,91.2193,91.387,91.1659,91.3412,29145.0
2015-09-08 15:30:00,119.83,119.9,119.7,119.84,31924.0,91.3412,91.3946,91.2421,91.3489,31924.0
2015-09-08 15:40:00,119.84,119.89,119.78,119.84,45910.0,91.3489,91.387,91.3031,91.3489,45910.0
2015-09-08 15:50:00,119.83,119.9,119.77,119.82,96256.0,91.3412,91.3946,91.2955,91.3336,96256.0
2015-09-09 09:30:00,121.0,121.41,120.17,121.01,33929.0,92.2331,92.5456,91.6004,92.2407,33929.0
2015-09-09 09:40:00,120.96,121.14,120.64,120.68,16229.0,92.2026,92.3398,91.9587,91.9892,16229.0
2015-09-09 09:50:00,120.72,121.14,120.72,120.98,29435.0,92.0196,92.3398,92.0196,92.2178,29435.0
2015-09-09 10:00:00,120.98,121.2,120.59,120.67,16628.0,92.2178,92.3855,91.9205,91.9815,16628.0
2015-09-09 10:10:00,120.62,120.62,120.06,120.19,26807.0,91.9434,91.9434,91.5166,91.6156,26807.0
2015-09-09 10:20:00,120.06,120.35,120.03,120.2,26316.0,91.5166,91.7376,91.4937,91.6233,26316.0
2015-09-09 10:30:00,120.18,120.27,119.88,119.88,28297.0,91.608,91.6766,91.3793,91.3793,28297.0
2015-09-09 10:40:00,119.92,120.09,119.68,119.96,22224.0,91.4098,91.5394,91.2269,91.4403,22224.0
2015-09-09 10:50:00,119.95,119.95,119.73,119.88,9867.0,91.4327,91.4327,91.265,91.3793,9867.0
2015-09-09 11:00:00,119.86,119.99,119.79,119.99,9466.0,91.3641,91.4632,91.3107,91.4632,9466.0
2015-09-09 11:10:00,120.0,120.23,120.0,120.12,6721.0,91.4708,91.6461,91.4708,91.5623,6721.0
2015-09-09 11:20:00,120.09,120.14,119.98,120.01,10435.0,91.5394,91.5775,91.4556,91.4784,10435.0
2015-09-09 11:30:00,120.08,120.4,120.08,120.23,21201.0,91.5318,91.7757,91.5318,91.6461,21201.0
2015-09-09 11:40:00,120.18,120.22,120.0,120.12,18681.0,91.608,91.6385,91.4708,91.5623,18681.0
2015-09-09 11:50:00,120.15,120.39,120.07,120.37,18487.0,91.5852,91.7681,91.5242,91.7529,18487.0
2015-09-09 12:00:00,120.41,120.43,120.19,120.22,24258.0,91.7833,91.7986,91.6156,91.6385,24258.0
2015-09-09 12:10:00,120.22,120.41,120.08,120.41,22056.0,91.6385,91.7833,91.5318,91.7833,22056.0
2015-09-09 12:20:00,120.42,120.54,120.34,120.54,13392.0,91.791,91.8824,91.73,91.8824,13392.0
2015-09-09 12:30:00,120.57,120.65,120.39,120.45,14051.0,91.9053,91.9663,91.7681,91.8138,14051.0
2015-09-09 12:40:00,120.43,120.61,120.36,120.48,22368.0,91.7986,91.9358,91.7452,91.8367,22368.0
2015-09-09 12:50:00,120.46,120.48,120.21,120.42,8781.0,91.8215,91.8367,91.6309,91.791,8781.0
2015-09-09 13:00:00,120.42,120.5,120.22,120.47,20851.0,91.791,91.8519,91.6385,91.8291,20851.0
2015-09-09 13:10:00,120.47,120.48,120.31,120.35,19039.0,91.8291,91.8367,91.7071,91.7376,19039.0
2015-09-09 13:20:00,120.34,120.42,119.96,120.0,7877.0,91.73,91.791,91.4403,91.4708,7877.0
2015-09-09 13:30:00,119.96,119.97,119.75,119.78,17980.0,91.4403,91.4479,91.2803,91.3031,17980.0
2015-09-09 13:40:00,119.77,119.83,119.7,119.74,12551.0,91.2955,91.3412,91.2421,91.2726,12551.0
2015-09-09 13:50:00,119.72,119.72,119.46,119.46,12416.0,91.2574,91.2574,91.0592,91.0592,12416.0
2015-09-09 14:00:00,119.52,119.58,119.37,119.49,17180.0,91.1049,91.1507,90.9906,91.0821,17180.0
2015-09-09 14:10:00,119.49,119.68,119.46,119.57,23589.0,91.0821,91.2269,91.0592,91.143,23589.0
2015-09-09 14:20:00,119.58,119.63,119.33,119.41,9930.0,91.1507,91.1888,90.9601,91.0211,9930.0
2015-09-09 14:30:00,119.44,119.58,119.35,119.51,13780.0,91.044,91.1507,90.9754,91.0973,13780.0
2015-09-09 14:40:00,119.48,119.49,119.19,119.33,15104.0,91.0744,91.0821,90.8534,90.9601,15104.0
2015-09-09 14:50:00,119.34,119.6,119.3,119.52,12762.0,90.9677,91.1659,90.9372,91.1049,12762.0
2015-09-09 15:00:00,119.49,119.69,119.3,119.68,12919.0,91.0821,91.2345,90.9372,91.2269,12919.0
2015-09-09 15:10:00,119.66,119.76,119.41,119.68,16558.0,91.2117,91.2879,91.0211,91.2269,16558.0
2015-09-09 15:20:00,119.66,119.72,119.26,119.31,17949.0,91.2117,91.2574,90.9067,90.9449,17949.0
2015-09-09 15:30:00,119.36,119.36,118.94,118.98,27915.0,90.983,90.983,90.6628,90.6933,27915.0
2015-09-09 15:40:00,119.03,119.03,118.83,118.92,65243.0,90.7314,90.7314,90.579,90.6476,65243.0
2015-09-09 15:50:00,118.91,119.05,118.72,118.99,168163.0,90.64,90.7467,90.4951,90.7009,168163.0
2015-09-10 09:30:00,118.7,119.53,118.7,119.43,32947.0,90.4799,91.1126,90.4799,91.0363,32947.0
2015-09-10 09:40:00,119.35,119.39,118.97,119.1,14550.0,90.9754,91.0058,90.6857,90.7848,14550.0
2015-09-10 09:50:00,119.1,119.15,118.5,118.54,18528.0,90.7848,90.8229,90.3274,90.3579,18528.0
2015-09-10 10:00:00,118.64,118.87,118.54,118.61,19147.0,90.4341,90.6095,90.3579,90.4113,19147.0
2015-09-10 10:10:00,118.59,118.8,118.35,118.71,21271.0,90.396,90.5561,90.2131,90.4875,21271.0
2015-09-10 10:20:00,118.69,118.77,118.42,118.59,20949.0,90.4723,90.5332,90.2665,90.396,20949.0
2015-09-10 10:30:00,118.7,118.94,118.57,118.83,23000.0,90.4799,90.6628,90.3808,90.579,23000.0
2015-09-10 10:40:00,118.81,119.29,118.81,119.22,20461.0,90.5637,90.9296,90.5637,90.8763,20461.0
2015-09-10 10:50:00,119.27,119.38,119.16,119.24,11322.0,90.9144,90.9982,90.8305,90.8915,11322.0
2015-09-10 11:00:00,119.19,119.29,119.04,119.05,13092.0,90.8534,90.9296,90.7391,90.7467,13092.0
2015-09-10 11:10:00,119.06,119.07,118.71,118.82,12573.0,90.7543,90.7619,90.4875,90.5714,12573.0
2015-09-10 11:20:00,118.81,118.96,118.74,118.96,12751.0,90.5637,90.6781,90.5104,90.6781,12751.0
2015-09-10 11:30:00,118.99,119.3,118.84,119.3,16954.0,90.7009,90.9372,90.5866,90.9372,16954.0
2015-09-10 11:40:00,119.27,119.46,119.16,119.21,8826.0,90.9144,91.0592,90.8305,90.8686,8826.0
2015-09-10 11:50:00,119.25,119.45,119.08,119.32,18715.0,90.8991,91.0516,90.7695,90.9525,18715.0
2015-09-10 12:00:00,119.36,119.47,119.19,119.47,15134.0,90.983,91.0668,90.8534,91.0668,15134.0
2015-09-10 12:10:00,119.48,119.48,119.28,119.35,14628.0,91.0744,91.0744,90.922,90.9754,14628.0
2015-09-10 12:20:00,119.28,119.5,119.26,119.39,18353.0,90.922,91.0897,90.9067,91.0058,18353.0
2015-09-10 12:30:00,119.37,119.53,119.34,119.51,10038.0,90.9906,91.1126,90.9677,91.0973,10038.0
2015-09-10 12:40:00,119.48,119.62,119.4,119.62,10465.0,91.0744,91.1812,91.0135,91.1812,10465.0
2015-09-10 12:50:00,119.57,119.57,119.35,119.4,6579.0,91.143,91.143,90.9754,91.0135,6579.0
2015-09-10 13:00:00,119.42,119.55,119.21,119.47,22930.0,91.0287,91.1278,90.8686,91.0668,22930.0
2015-09-10 13:10:00,119.5,119.59,119.45,119.51,6829.0,91.0897,91.1583,91.0516,91.0973,6829.0
2015-09-10 13:20:00,119.5,119.75,119.4,119.71,9750.0,91.0897,91.2803,91.0135,91.2498,9750.0
2015-09-10 13:30:00,119.72,120.0,119.67,119.94,25247.0,91.2574,91.4708,91.2193,91.4251,25247.0
2015-09-10 13:40:00,119.98,120.05,119.83,119.97,12192.0,91.4556,91.5089,91.3412,91.4479,12192.0
2015-09-10 13:50:00,119.99,120.07,119.81,119.93,9135.0,91.4632,91.5242,91.326,91.4175,9135.0
2015-09-10 14:00:00,119.94,120.0,119.77,119.78,9225.0,91.4251,91.4708,91.2955,91.3031,9225.0
2015-09-10 14:10:00,119.78,119.86,119.61,119.67,16783.0,91.3031,91.3641,91.1735,91.2193,16783.0
2015-09-10 14:20:00,119.64,119.69,119.56,119.65,9295.0,91.1964,91.2345,91.1354,91.204,9295.0
2015-09-10 14:30:00,119.65,119.74,119.61,119.63,9740.0,91.204,91.2726,91.1735,91.1888,9740.0
2015-09-10 14:40:00,119.61,119.69,119.43,119.48,18845.0,91.1735,91.2345,91.0363,91.0744,18845.0
2015-09-10 14:50:00,119.47,119.55,119.28,119.31,17685.0,91.0668,91.1278,90.922,90.9449,17685.0
2015-09-10 15:00:00,119.28,119.29,119.05,119.19,12984.0,90.922,90.9296,90.7467,90.8534,12984.0
2015-09-10 15:10:00,119.19,119.41,119.1,119.13,19084.0,90.8534,91.0211,90.7848,90.8077,19084.0
2015-09-10 15:20:00,119.13,119.17,118.87,119.01,16244.0,90.8077,90.8381,90.6095,90.7162,16244.0
2015-09-10 15:30:00,118.98,119.01,118.76,118.88,24311.0,90.6933,90.7162,90.5256,90.6171,24311.0
2015-09-10 15:40:00,118.84,118.89,118.67,118.78,41659.0,90.5866,90.6247,90.457,90.5409,41659.0
2015-09-10 15:50:00,118.82,119.02,118.68,118.98,87561.0,90.5714,90.7238,90.4646,90.6933,87561.0
2015-09-11 09:30:00,118.98,119.39,118.59,119.29,33555.0,90.6933,91.0058,90.396,90.9296,33555.0
2015-09-11 09:40:00,119.26,119.31,118.98,119.12,22978.0,90.9067,90.9449,90.6933,90.8,22978.0
2015-09-11 09:50:00,119.06,119.2,118.83,118.83,15588.0,90.7543,90.861,90.579,90.579,15588.0
2015-09-11 10:00:00,118.81,118.83,118.51,118.68,15135.0,90.5637,90.579,90.3351,90.4646,15135.0
2015-09-11 10:10:00,118.67,118.67,118.47,118.65,11515.0,90.457,90.457,90.3046,90.4418,11515.0
2015-09-11 10:20:00,118.69,118.86,118.62,118.64,11437.0,90.4723,90.6018,90.4189,90.4341,11437.0
2015-09-11 10:30:00,118.7,118.71,118.52,118.67,13220.0,90.4799,90.4875,90.3427,90.457,13220.0
2015-09-11 10:40:00,118.73,118.79,118.63,118.7,14750.0,90.5028,90.5485,90.4265,90.4799,14750.0
2015-09-11 10:50:00,118.74,118.75,118.56,118.61,24205.0,90.5104,90.518,90.3732,90.4113,24205.0
2015-09-11 11:00:00,118.57,118.91,118.54,118.75,13549.0,90.3808,90.64,90.3579,90.518,13549.0
2015-09-11 11:10:00,118.75,119.0,118.74,118.95,62539.0,90.518,90.7086,90.5104,90.6704,62539.0
2015-09-11 11:20:00,118.98,119.16,118.86,119.13,21098.0,90.6933,90.8305,90.6018,90.8077,21098.0
2015-09-11 11:30:00,119.17,119.64,119.17,119.64,37608.0,90.8381,91.1964,90.8381,91.1964,37608.0
2015-09-11 11:40:00,119.64,119.78,119.57,119.65,25129.0,91.1964,91.3031,91.143,91.204,25129.0
2015-09-11 11:50:00,119.65,120.08,119.63,120.0,34349.0,91.204,91.5318,91.1888,91.4708,34349.0
2015-09-11 12:00:00,120.01,120.18,119.89,120.04,17213.0,91.4784,91.608,91.387,91.5013,17213.0
2015-09-11 12:10:00,120.06,120.32,120.01,120.02,25856.0,91.5166,91.7147,91.4784,91.4861,25856.0
2015-09-11 12:20:00,120.0,120.0,119.88,119.97,8249.0,91.4708,91.4708,91.3793,91.4479,8249.0
2015-09-11 12:30:00,119.96,120.1,119.88,119.88,12480.0,91.4403,91.547,91.3793,91.3793,12480.0
2015-09-11 12:40:00,119.93,120.07,119.86,120.07,27143.0,91.4175,91.5242,91.3641,91.5242,27143.0
2015-09-11 12:50:00,120.04,120.25,120.04,120.25,22958.0,91.5013,91.6614,91.5013,91.6614,22958.0
2015-09-11 13:00:00,120.25,120.26,119.99,120.0,16690.0,91.6614,91.669,91.4632,91.4708,16690.0
2015-09-11 13:10:00,120.01,120.04,119.95,119.98,11823.0,91.4784,91.5013,91.4327,91.4556,11823.0
2015-09-11 13:20:00,119.96,119.96,119.72,119.78,16876.0,91.4403,91.4403,91.2574,91.3031,16876.0
2015-09-11 13:30:00,119.74,119.76,119.55,119.71,14152.0,91.2726,91.2879,91.1278,91.2498,14152.0
2015-09-11 13:40:00,119.72,119.8,119.6,119.7,13305.0,91.2574,91.3184,91.1659,91.2421,13305.0
2015-09-11 13:50:00,119.73,119.84,119.69,119.81,9300.0,91.265,91.3489,91.2345,91.326,9300.0
2015-09-11 14:00:00,119.81,119.82,119.67,119.78,25099.0,91.326,91.3336,91.2193,91.3031,25099.0
2015-09-11 14:10:00,119.79,119.86,119.79,119.82,7553.0,91.3107,91.3641,91.3107,91.3336,7553.0
2015-09-11 14:20:00,119.83,120.06,119.83,119.93,14050.0,91.3412,91.5166,91.3412,91.4175,14050.0
2015-09-11 14:30:00,119.94,120.17,119.94,120.14,16071.0,91.4251,91.6004,91.4251,91.5775,16071.0
2015-09-11 14:40:00,120.13,120.13,120.0,120.03,21488.0,91.5699,91.5699,91.4708,91.4937,21488.0
2015-09-11 14:50:00,120.06,120.06,119.94,120.04,23568.0,91.5166,91.5166,91.4251,91.5013,23568.0
2015-09-11 15:00:00,120.01,120.21,120.0,120.1,30416.0,91.4784,91.6309,91.4708,91.547,30416.0
2015-09-11 15:10:00,120.1,120.26,120.07,120.14,30837.0,91.547,91.669,91.5242,91.5775,30837.0
2015-09-11 15:20:00,120.15,120.26,120.02,120.19,32743.0,91.5852,91.669,91.4861,91.6156,32743.0
2015-09-11 15:30:00,120.19,120.25,120.05,120.23,49813.0,91.6156,91.6614,91.5089,91.6461,49813.0
2015-09-11 15:40:00,120.25,120.34,120.14,120.26,52661.0,91.6614,91.73,91.5775,91.669,52661.0
2015-09-11 15:50:00,120.26,120.5,120.26,120.45,82407.0,91.669,91.8519,91.669,91.8138,82407.0
2015-09-14 09:30:00,119.95,120.02,119.0,119.2,45807.0,91.4327,91.4861,90.7086,90.861,45807.0
2015-09-14 09:40:00,119.26,119.3,118.73,118.91,32211.0,90.9067,90.9372,90.5028,90.64,32211.0
2015-09-14 09:50:00,118.81,119.16,118.81,119.11,18834.0,90.5637,90.8305,90.5637,90.7924,18834.0
2015-09-14 10:00:00,119.14,119.15,118.92,119.14,15411.0,90.8153,90.8229,90.6476,90.8153,15411.0
2015-09-14 10:10:00,119.12,119.32,118.97,119.21,9128.0,90.8,90.9525,90.6857,90.8686,9128.0
2015-09-14 10:20:00,119.08,119.1,118.8,118.8,26249.0,90.7695,90.7848,90.5561,90.5561,26249.0
2015-09-14 10:30:00,118.8,119.29,118.79,119.26,24654.0,90.5561,90.9296,90.5485,90.9067,24654.0
2015-09-14 10:40:00,119.3,119.31,119.12,119.29,12435.0,90.9372,90.9449,90.8,90.9296,12435.0
2015-09-14 10:50:00,119.3,119.3,119.11,119.28,17346.0,90.9372,90.9372,90.7924,90.922,17346.0
2015-09-14 11:00:00,119.27,119.3,119.13,119.25,11973.0,90.9144,90.9372,90.8077,90.8991,11973.0
2015-09-14 11:10:00,119.28,119.38,119.2,119.25,6529.0,90.922,90.9982,90.861,90.8991,6529.0
2015-09-14 11:20:00,119.29,119.31,118.97,118.99,15382.0,90.9296,90.9449,90.6857,90.7009,15382.0
2015-09-14 11:30:00,118.99,119.09,118.93,118.95,8736.0,90.7009,90.7772,90.6552,90.6704,8736.0
2015-09-14 11:40:00,118.97,118.98,118.69,118.85,18040.0,90.6857,90.6933,90.4723,90.5942,18040.0
2015-09-14 11:50:00,118.91,119.05,118.89,119.04,9919.0,90.64,90.7467,90.6247,90.7391,9919.0
2015-09-14 12:00:00,119.04,119.27,119.01,119.13,13803.0,90.7391,90.9144,90.7162,90.8077,13803.0
2015-09-14 12:10:00,119.14,119.18,118.95,119.16,13225.0,90.8153,90.8458,90.6704,90.8305,13225.0
2015-09-14 12:20:00,119.15,119.22,119.13,119.18,11505.0,90.8229,90.8763,90.8077,90.8458,11505.0
2015-09-14 12:30:00,119.15,119.33,119.08,119.23,11186.0,90.8229,90.9601,90.7695,90.8839,11186.0
2015-09-14 12:40:00,119.24,119.29,119.16,119.22,15841.0,90.8915,90.9296,90.8305,90.8763,15841.0
2015-09-14 12:50:00,119.19,119.21,118.95,118.99,13533.0,90.8534,90.8686,90.6704,90.7009,13533.0
2015-09-14 13:00:00,119.03,119.05,118.9,119.0,18182.0,90.7314,90.7467,90.6323,90.7086,18182.0
2015-09-14 13:10:00,118.99,119.11,118.92,119.08,8061.0,90.7009,90.7924,90.6476,90.7695,8061.0
2015-09-14 13:20:00,119.09,119.11,118.86,118.87,11273.0,90.7772,90.7924,90.6018,90.6095,11273.0
2015-09-14 13:30:00,118.87,119.05,118.87,119.02,11098.0,90.6095,90.7467,90.6095,90.7238,11098.0
2015-09-14 13:40:00,119.09,119.26,119.08,119.24,15025.0,90.7772,90.9067,90.7695,90.8915,15025.0
2015-09-14 13:50:00,119.23,119.26,119.06,119.26,5328.0,90.8839,90.9067,90.7543,90.9067,5328.0
2015-09-14 14:00:00,119.25,119.26,119.02,119.05,15358.0,90.8991,90.9067,90.7238,90.7467,15358.0
2015-09-14 14:10:00,119.05,119.12,118.99,119.1,7171.0,90.7467,90.8,90.7009,90.7848,7171.0
2015-09-14 14:20:00,119.1,119.2,119.01,119.05,8770.0,90.7848,90.861,90.7162,90.7467,8770.0
2015-09-14 14:30:00,119.03,119.07,118.97,119.06,14083.0,90.7314,90.7619,90.6857,90.7543,14083.0
2015-09-14 14:40:00,119.07,119.07,118.95,118.95,7872.0,90.7619,90.7619,90.6704,90.6704,7872.0
2015-09-14 14:50:00,118.99,119.14,118.94,118.94,7472.0,90.7009,90.8153,90.6628,90.6628,7472.0
2015-09-14 15:00:00,118.95,119.0,118.9,118.96,23258.0,90.6704,90.7086,90.6323,90.6781,23258.0
2015-09-14 15:10:00,118.96,119.17,118.96,119.09,15801.0,90.6781,90.8381,90.6781,90.7772,15801.0
2015-09-14 15:20:00,119.1,119.2,119.01,119.06,19448.0,90.7848,90.861,90.7162,90.7543,19448.0
2015-09-14 15:30:00,119.09,119.1,118.95,118.98,14221.0,90.7772,90.7848,90.6704,90.6933,14221.0
2015-09-14 15:40:00,118.98,119.03,118.83,118.87,20854.0,90.6933,90.7314,90.579,90.6095,20854.0
2015-09-14 15:50:00,118.87,119.08,118.87,119.03,53721.0,90.6095,90.7695,90.6095,90.7314,53721.0
2015-09-15 09:30:00,119.5,119.68,118.89,118.97,38952.0,91.0897,91.2269,90.6247,90.6857,38952.0
2015-09-15 09:40:00,118.95,119.53,118.79,119.35,11580.0,90.6704,91.1126,90.5485,90.9754,11580.0
2015-09-15 09:50:00,119.36,119.91,119.35,119.87,7767.0,90.983,91.4022,90.9754,91.3717,7767.0
2015-09-15 10:00:00,119.78,119.79,119.39,119.39,10190.0,91.3031,91.3107,91.0058,91.0058,10190.0
2015-09-15 10:10:00,119.37,119.75,119.37,119.69,9000.0,90.9906,91.2803,90.9906,91.2345,9000.0
2015-09-15 10:20:00,119.66,119.83,119.56,119.67,6438.0,91.2117,91.3412,91.1354,91.2193,6438.0
2015-09-15 10:30:00,119.69,120.01,119.67,119.81,16587.0,91.2345,91.4784,91.2193,91.326,16587.0
2015-09-15 10:40:00,119.85,120.38,119.81,120.11,20298.0,91.3565,91.7605,91.326,91.5547,20298.0
2015-09-15 10:50:00,120.15,120.22,120.07,120.17,15267.0,91.5852,91.6385,91.5242,91.6004,15267.0
2015-09-15 11:00:00,120.14,120.14,119.91,119.95,17018.0,91.5775,91.5775,91.4022,91.4327,17018.0
2015-09-15 11:10:00,119.99,120.15,119.99,120.08,8332.0,91.4632,91.5852,91.4632,91.5318,8332.0
2015-09-15 11:20:00,120.06,120.22,120.03,120.19,6510.0,91.5166,91.6385,91.4937,91.6156,6510.0
2015-09-15 11:30:00,120.21,120.26,120.01,120.02,6240.0,91.6309,91.669,91.4784,91.4861,6240.0
2015-09-15 11:40:00,120.06,120.29,120.06,120.24,11724.0,91.5166,91.6919,91.5166,91.6538,11724.0
2015-09-15 11:50:00,120.26,120.3,120.13,120.19,7960.0,91.669,91.6995,91.5699,91.6156,7960.0
2015-09-15 12:00:00,120.21,120.4,120.13,120.4,9458.0,91.6309,91.7757,91.5699,91.7757,9458.0
2015-09-15 12:10:00,120.37,120.53,120.37,120.46,16550.0,91.7529,91.8748,91.7529,91.8215,16550.0
2015-09-15 12:20:00,120.46,120.6,120.44,120.58,18289.0,91.8215,91.9282,91.8062,91.9129,18289.0
2015-09-15 12:30:00,120.5,120.63,120.46,120.57,15225.0,91.8519,91.951,91.8215,91.9053,15225.0
2015-09-15 12:40:00,120.57,120.63,120.34,120.34,10184.0,91.9053,91.951,91.73,91.73,10184.0
2015-09-15 12:50:00,120.35,120.47,120.3,120.44,11336.0,91.7376,91.8291,91.6995,91.8062,11336.0
2015-09-15 13:00:00,120.42,120.71,120.4,120.64,11380.0,91.791,92.012,91.7757,91.9587,11380.0
2015-09-15 13:10:00,120.65,120.73,120.62,120.66,17001.0,91.9663,92.0273,91.9434,91.9739,17001.0
2015-09-15 13:20:00,120.66,120.95,120.66,120.83,12009.0,91.9739,92.195,91.9739,92.1035,12009.0
2015-09-15 13:30:00,120.83,121.11,120.81,120.9,18197.0,92.1035,92.3169,92.0882,92.1568,18197.0
2015-09-15 13:40:00,120.94,121.11,120.89,120.91,21979.0,92.1873,92.3169,92.1492,92.1645,21979.0
2015-09-15 13:50:00,120.9,120.91,120.68,120.76,16788.0,92.1568,92.1645,91.9892,92.0501,16788.0
2015-09-15 14:00:00,120.73,120.77,120.67,120.77,8676.0,92.0273,92.0578,91.9815,92.0578,8676.0
2015-09-15 14:10:00,120.81,120.97,120.79,120.89,8847.0,92.0882,92.2102,92.073,92.1492,8847.0
2015-09-15 14:20:00,120.89,121.0,120.82,121.0,16593.0,92.1492,92.2331,92.0959,92.2331,16593.0
2015-09-15 14:30:00,120.99,121.1,120.95,121.04,18051.0,92.2255,92.3093,92.195,92.2636,18051.0
2015-09-15 14:40:00,121.05,121.5,121.05,121.42,29044.0,92.2712,92.6142,92.2712,92.5532,29044.0
2015-09-15 14:50:00,121.45,121.65,121.41,121.63,26255.0,92.5761,92.7285,92.5456,92.7133,26255.0
2015-09-15 15:00:00,121.64,121.83,121.61,121.83,26909.0,92.7209,92.8657,92.6981,92.8657,26909.0
2015-09-15 15:10:00,121.84,121.96,121.76,121.86,37836.0,92.8734,92.9648,92.8124,92.8886,37836.0
2015-09-15 15:20:00,121.87,121.9,121.77,121.85,34856.0,92.8962,92.9191,92.82,92.881,34856.0
2015-09-15 15:30:00,121.87,121.96,121.77,121.77,61049.0,92.8962,92.9648,92.82,92.82,61049.0
2015-09-15 15:40:00,121.77,121.94,121.72,121.8,61971.0,92.82,92.9496,92.7819,92.8429,61971.0
2015-09-15 15:50:00,121.79,121.88,121.71,121.76,96973.0,92.8353,92.9039,92.7743,92.8124,96973.0
2015-09-16 09:30:00,121.72,122.5,121.04,122.5,26698.0,92.7819,93.3765,92.2636,93.3765,26698.0
2015-09-16 09:40:00,122.48,122.75,122.15,122.38,19766.0,93.3612,93.567,93.1097,93.285,19766.0
2015-09-16 09:50:00,122.34,122.34,122.13,122.2,12981.0,93.2545,93.2545,93.0944,93.1478,12981.0
2015-09-16 10:00:00,122.27,122.56,121.9,122.51,15658.0,93.2011,93.4222,92.9191,93.3841,15658.0
2015-09-16 10:10:00,122.59,122.65,122.4,122.4,5863.0,93.4451,93.4908,93.3002,93.3002,5863.0
2015-09-16 10:20:00,122.41,122.53,122.37,122.53,9247.0,93.3079,93.3993,93.2774,93.3993,9247.0
2015-09-16 10:30:00,122.53,122.55,122.25,122.44,10774.0,93.3993,93.4146,93.1859,93.3307,10774.0
2015-09-16 10:40:00,122.42,122.47,122.21,122.21,12470.0,93.3155,93.3536,93.1554,93.1554,12470.0
2015-09-16 10:50:00,122.21,122.36,122.2,122.32,18106.0,93.1554,93.2697,93.1478,93.2393,18106.0
2015-09-16 11:00:00,122.31,122.63,122.26,122.57,12113.0,93.2316,93.4756,93.1935,93.4298,12113.0
2015-09-16 11:10:00,122.63,122.74,122.48,122.61,17874.0,93.4756,93.5594,93.3612,93.4603,17874.0
2015-09-16 11:20:00,122.58,122.58,122.41,122.48,19628.0,93.4374,93.4374,93.3079,93.3612,19628.0
2015-09-16 11:30:00,122.5,122.5,122.25,122.4,8867.0,93.3765,93.3765,93.1859,93.3002,8867.0
2015-09-16 11:40:00,122.43,122.43,122.26,122.31,22320.0,93.3231,93.3231,93.1935,93.2316,22320.0
2015-09-16 11:50:00,122.29,122.37,122.25,122.36,11319.0,93.2164,93.2774,93.1859,93.2697,11319.0
2015-09-16 12:00:00,122.38,122.46,122.16,122.17,10318.0,93.285,93.346,93.1173,93.1249,10318.0
2015-09-16 12:10:00,122.17,122.35,122.16,122.29,7412.0,93.1249,93.2621,93.1173,93.2164,7412.0
2015-09-16 12:20:00,122.27,122.28,122.18,122.28,12793.0,93.2011,93.2088,93.1325,93.2088,12793.0
2015-09-16 12:30:00,122.3,122.33,122.13,122.21,55941.0,93.224,93.2469,93.0944,93.1554,55941.0
2015-09-16 12:40:00,122.24,122.38,122.12,122.38,8676.0,93.1783,93.285,93.0868,93.285,8676.0
2015-09-16 12:50:00,122.39,122.68,122.39,122.5,13508.0,93.2926,93.5137,93.2926,93.3765,13508.0
2015-09-16 13:00:00,122.49,122.53,122.32,122.46,19985.0,93.3688,93.3993,93.2393,93.346,19985.0
2015-09-16 13:10:00,122.46,122.54,122.39,122.54,32077.0,93.346,93.4069,93.2926,93.4069,32077.0
2015-09-16 13:20:00,122.51,122.57,122.39,122.43,9762.0,93.3841,93.4298,93.2926,93.3231,9762.0
2015-09-16 13:30:00,122.41,122.46,122.28,122.33,24131.0,93.3079,93.346,93.2088,93.2469,24131.0
2015-09-16 13:40:00,122.29,122.33,122.25,122.26,8836.0,93.2164,93.2469,93.1859,93.1935,8836.0
2015-09-16 13:50:00,122.29,122.43,122.29,122.43,10689.0,93.2164,93.3231,93.2164,93.3231,10689.0
2015-09-16 14:00:00,122.43,122.49,122.36,122.44,8528.0,93.3231,93.3688,93.2697,93.3307,8528.0
2015-09-16 14:10:00,122.45,122.45,122.27,122.35,20668.0,93.3383,93.3383,93.2011,93.2621,20668.0
2015-09-16 14:20:00,122.37,122.39,122.2,122.36,27598.0,93.2774,93.2926,93.1478,93.2697,27598.0
2015-09-16 14:30:00,122.36,122.43,122.29,122.41,27211.0,93.2697,93.3231,93.2164,93.3079,27211.0
2015-09-16 14:40:00,122.36,122.61,122.34,122.58,21639.0,93.2697,93.4603,93.2545,93.4374,21639.0
2015-09-16 14:50:00,122.61,122.72,122.53,122.65,50002.0,93.4603,93.5442,93.3993,93.4908,50002.0
2015-09-16 15:00:00,122.69,122.69,122.51,122.59,37556.0,93.5213,93.5213,93.3841,93.4451,37556.0
2015-09-16 15:10:00,122.62,122.66,122.45,122.51,93588.0,93.4679,93.4984,93.3383,93.3841,93588.0
2015-09-16 15:20:00,122.5,122.79,122.49,122.72,57484.0,93.3765,93.5975,93.3688,93.5442,57484.0
2015-09-16 15:30:00,122.74,122.85,122.71,122.75,52513.0,93.5594,93.6432,93.5365,93.567,52513.0
2015-09-16 15:40:00,122.77,122.85,122.64,122.83,96167.0,93.5823,93.6432,93.4832,93.628,96167.0
2015-09-16 15:50:00,122.83,123.06,122.74,122.81,176790.0,93.628,93.8033,93.5594,93.6128,176790.0
2015-09-17 09:30:00,121.95,122.21,121.3,121.48,49014.0,92.9572,93.1554,92.4618,92.599,49014.0
2015-09-17 09:40:00,121.53,121.82,121.5,121.66,18489.0,92.6371,92.8581,92.6142,92.7362,18489.0
2015-09-17 09:50:00,121.65,121.67,121.41,121.47,8905.0,92.7285,92.7438,92.5456,92.5913,8905.0
2015-09-17 10:00:00,121.44,121.51,121.19,121.34,14117.0,92.5685,92.6218,92.3779,92.4922,14117.0
2015-09-17 10:10:00,121.29,121.71,121.25,121.54,13868.0,92.4541,92.7743,92.4236,92.6447,13868.0
2015-09-17 10:20:00,121.47,121.6,121.43,121.56,6706.0,92.5913,92.6904,92.5608,92.6599,6706.0
2015-09-17 10:30:00,121.57,121.58,121.32,121.38,16231.0,92.6676,92.6752,92.477,92.5227,16231.0
2015-09-17 10:40:00,121.38,121.59,121.35,121.57,24195.0,92.5227,92.6828,92.4999,92.6676,24195.0
2015-09-17 10:50:00,121.55,121.55,121.33,121.38,10677.0,92.6523,92.6523,92.4846,92.5227,10677.0
2015-09-17 11:00:00,121.4,121.77,121.4,121.66,20242.0,92.538,92.82,92.538,92.7362,20242.0
2015-09-17 11:10:00,121.64,121.83,121.62,121.72,12265.0,92.7209,92.8657,92.7057,92.7819,12265.0
2015-09-17 11:20:00,121.69,121.73,121.51,121.55,14828.0,92.759,92.7895,92.6218,92.6523,14828.0
2015-09-17 11:30:00,121.57,121.75,121.57,121.59,10972.0,92.6676,92.8048,92.6676,92.6828,10972.0
2015-09-17 11:40:00,121.59,121.73,121.48,121.5,19760.0,92.6828,92.7895,92.599,92.6142,19760.0
2015-09-17 11:50:00,121.48,121.62,121.42,121.58,17709.0,92.599,92.7057,92.5532,92.6752,17709.0
2015-09-17 12:00:00,121.62,121.65,121.45,121.57,16715.0,92.7057,92.7285,92.5761,92.6676,16715.0
2015-09-17 12:10:00,121.56,121.81,121.55,121.65,6503.0,92.6599,92.8505,92.6523,92.7285,6503.0
2015-09-17 12:20:00,121.71,121.81,121.66,121.76,7582.0,92.7743,92.8505,92.7362,92.8124,7582.0
2015-09-17 12:30:00,121.78,121.87,121.57,121.6,31930.0,92.8276,92.8962,92.6676,92.6904,31930.0
2015-09-17 12:40:00,121.56,121.59,121.37,121.46,7855.0,92.6599,92.6828,92.5151,92.5837,7855.0
2015-09-17 12:50:00,121.49,121.65,121.46,121.65,10470.0,92.6066,92.7285,92.5837,92.7285,10470.0
2015-09-17 13:00:00,121.64,121.65,121.48,121.49,15010.0,92.7209,92.7285,92.599,92.6066,15010.0
2015-09-17 13:10:00,121.47,121.67,121.37,121.66,15620.0,92.5913,92.7438,92.5151,92.7362,15620.0
2015-09-17 13:20:00,121.72,121.81,121.58,121.66,18703.0,92.7819,92.8505,92.6752,92.7362,18703.0
2015-09-17 13:30:00,121.65,121.79,121.61,121.65,10851.0,92.7285,92.8353,92.6981,92.7285,10851.0
2015-09-17 13:40:00,121.65,121.67,121.44,121.52,33055.0,92.7285,92.7438,92.5685,92.6294,33055.0
2015-09-17 13:50:00,121.52,121.75,121.48,121.66,10661.0,92.6294,92.8048,92.599,92.7362,10661.0
2015-09-17 14:00:00,121.66,122.17,120.44,120.9,79615.0,92.7362,93.1249,91.8062,92.1568,79615.0
2015-09-17 14:10:00,121.06,121.52,120.98,121.26,31849.0,92.2788,92.6294,92.2178,92.4313,31849.0
2015-09-17 14:20:00,121.27,121.33,120.91,120.91,26641.0,92.4389,92.4846,92.1645,92.1645,26641.0
2015-09-17 14:30:00,120.92,121.3,120.9,121.13,33872.0,92.1721,92.4618,92.1568,92.3322,33872.0
2015-09-17 14:40:00,121.19,122.25,121.14,122.0,42627.0,92.3779,93.1859,92.3398,92.9953,42627.0
2015-09-17 14:50:00,122.06,122.11,121.75,121.88,35452.0,93.0411,93.0792,92.8048,92.9039,35452.0
2015-09-17 15:00:00,121.84,122.05,121.32,121.34,37347.0,92.8734,93.0334,92.477,92.4922,37347.0
2015-09-17 15:10:00,121.35,121.54,120.86,120.91,61205.0,92.4999,92.6447,92.1264,92.1645,61205.0
2015-09-17 15:20:00,121.01,121.01,120.1,120.67,64962.0,92.2407,92.2407,91.547,91.9815,64962.0
2015-09-17 15:30:00,120.7,120.99,120.34,120.4,51977.0,92.0044,92.2255,91.73,91.7757,51977.0
2015-09-17 15:40:00,120.45,120.56,120.09,120.21,115935.0,91.8138,91.8977,91.5394,91.6309,115935.0
2015-09-17 15:50:00,120.21,120.26,119.76,120.16,317532.0,91.6309,91.669,91.2879,91.5928,317532.0
2015-09-18 09:30:00,118.58,118.59,117.04,117.09,256163.0,90.3884,90.396,89.2145,89.2527,256163.0
2015-09-18 09:40:00,117.18,117.45,116.71,116.93,107915.0,89.3213,89.5271,88.963,89.1307,107915.0
2015-09-18 09:50:00,117.02,117.26,116.82,117.01,79070.0,89.1993,89.3822,89.0468,89.1917,79070.0
2015-09-18 10:00:00,116.94,117.18,116.61,117.07,64353.0,89.1383,89.3213,88.8868,89.2374,64353.0
2015-09-18 10:10:00,117.07,117.18,116.81,116.96,48007.0,89.2374,89.3213,89.0392,89.1536,48007.0
2015-09-18 10:20:00,116.95,117.37,116.81,117.01,42099.0,89.1459,89.4661,89.0392,89.1917,42099.0
2015-09-18 10:30:00,117.01,117.19,116.8,116.8,38278.0,89.1917,89.3289,89.0316,89.0316,38278.0
2015-09-18 10:40:00,116.8,116.96,116.66,116.91,31737.0,89.0316,89.1536,88.9249,89.1154,31737.0
2015-09-18 10:50:00,116.93,117.17,116.88,117.15,56263.0,89.1307,89.3136,89.0926,89.2984,56263.0
2015-09-18 11:00:00,117.15,117.25,116.93,117.0,40603.0,89.2984,89.3746,89.1307,89.184,40603.0
2015-09-18 11:10:00,116.98,116.99,116.63,116.7,27971.0,89.1688,89.1764,88.902,88.9554,27971.0
2015-09-18 11:20:00,116.7,116.78,116.42,116.42,44195.0,88.9554,89.0164,88.7419,88.7419,44195.0
2015-09-18 11:30:00,116.41,116.62,116.37,116.61,35132.0,88.7343,88.8944,88.7038,88.8868,35132.0
2015-09-18 11:40:00,116.69,116.96,116.6,116.83,32715.0,88.9477,89.1536,88.8791,89.0545,32715.0
2015-09-18 11:50:00,116.83,116.85,116.43,116.45,44404.0,89.0545,89.0697,88.7496,88.7648,44404.0
2015-09-18 12:00:00,116.44,116.59,116.14,116.15,63303.0,88.7572,88.8715,88.5285,88.5361,63303.0
2015-09-18 12:10:00,116.14,116.15,115.93,116.03,80349.0,88.5285,88.5361,88.3684,88.4447,80349.0
2015-09-18 12:20:00,116.03,116.05,115.79,115.9,37852.0,88.4447,88.4599,88.2617,88.3456,37852.0
2015-09-18 12:30:00,115.9,116.1,115.77,116.01,33181.0,88.3456,88.498,88.2465,88.4294,33181.0
2015-09-18 12:40:00,116.02,116.02,115.83,115.86,63996.0,88.437,88.437,88.2922,88.3151,63996.0
2015-09-18 12:50:00,115.88,116.1,115.87,116.05,82015.0,88.3303,88.498,88.3227,88.4599,82015.0
2015-09-18 13:00:00,116.0,116.33,115.96,115.98,45207.0,88.4218,88.6733,88.3913,88.4065,45207.0
2015-09-18 13:10:00,115.98,115.98,115.74,115.81,31419.0,88.4065,88.4065,88.2236,88.277,31419.0
2015-09-18 13:20:00,115.83,115.83,115.61,115.78,41578.0,88.2922,88.2922,88.1245,88.2541,41578.0
2015-09-18 13:30:00,115.78,115.83,115.57,115.59,47565.0,88.2541,88.2922,88.094,88.1093,47565.0
2015-09-18 13:40:00,115.6,115.64,115.5,115.52,46966.0,88.1169,88.1474,88.0407,88.0559,46966.0
2015-09-18 13:50:00,115.54,115.58,115.5,115.52,47108.0,88.0712,88.1016,88.0407,88.0559,47108.0
2015-09-18 14:00:00,115.55,115.81,115.49,115.6,18804.0,88.0788,88.277,88.033,88.1169,18804.0
2015-09-18 14:10:00,115.59,115.89,115.55,115.79,28093.0,88.1093,88.3379,88.0788,88.2617,28093.0
2015-09-18 14:20:00,115.79,116.05,115.78,115.98,27475.0,88.2617,88.4599,88.2541,88.4065,27475.0
2015-09-18 14:30:00,116.0,116.01,115.84,115.93,17828.0,88.4218,88.4294,88.2998,88.3684,17828.0
2015-09-18 14:40:00,115.91,116.03,115.8,115.81,31461.0,88.3532,88.4447,88.2693,88.277,31461.0
2015-09-18 14:50:00,115.8,115.97,115.72,115.93,21009.0,88.2693,88.3989,88.2084,88.3684,21009.0
2015-09-18 15:00:00,115.95,116.07,115.6,115.64,46007.0,88.3837,88.4751,88.1169,88.1474,46007.0
2015-09-18 15:10:00,115.7,115.81,115.59,115.64,34867.0,88.1931,88.277,88.1093,88.1474,34867.0
2015-09-18 15:20:00,115.63,115.76,115.57,115.67,34737.0,88.1398,88.2388,88.094,88.1702,34737.0
2015-09-18 15:30:00,115.64,115.69,115.41,115.46,59735.0,88.1474,88.1855,87.9721,88.0102,59735.0
2015-09-18 15:40:00,115.46,115.47,115.17,115.23,78808.0,88.0102,88.0178,87.7891,87.8349,78808.0
2015-09-18 15:50:00,115.24,115.5,115.16,115.25,334410.0,87.8425,88.0407,87.7815,87.8501,334410.0
2015-09-21 09:30:00,116.0,116.05,115.31,115.71,66283.0,88.4218,88.4599,87.8958,88.2007,66283.0
2015-09-21 09:40:00,115.68,115.91,115.55,115.74,68255.0,88.1779,88.3532,88.0788,88.2236,68255.0
2015-09-21 09:50:00,115.78,115.85,115.3,115.6,28843.0,88.2541,88.3075,87.8882,88.1169,28843.0
2015-09-21 10:00:00,115.56,115.83,115.51,115.59,32953.0,88.0864,88.2922,88.0483,88.1093,32953.0
2015-09-21 10:10:00,115.62,115.84,115.61,115.79,37872.0,88.1321,88.2998,88.1245,88.2617,37872.0
2015-09-21 10:20:00,115.79,115.92,115.63,115.66,65725.0,88.2617,88.3608,88.1398,88.1626,65725.0
2015-09-21 10:30:00,115.64,116.03,115.64,115.9,60256.0,88.1474,88.4447,88.1474,88.3456,60256.0
2015-09-21 10:40:00,115.96,115.96,115.59,115.66,36522.0,88.3913,88.3913,88.1093,88.1626,36522.0
2015-09-21 10:50:00,115.66,115.83,115.49,115.5,32048.0,88.1626,88.2922,88.033,88.0407,32048.0
2015-09-21 11:00:00,115.51,115.56,115.43,115.43,24443.0,88.0483,88.0864,87.9873,87.9873,24443.0
2015-09-21 11:10:00,115.47,115.56,115.42,115.48,24903.0,88.0178,88.0864,87.9797,88.0254,24903.0
2015-09-21 11:20:00,115.48,115.49,115.2,115.29,15354.0,88.0254,88.033,87.812,87.8806,15354.0
2015-09-21 11:30:00,115.32,115.37,114.89,115.02,57413.0,87.9035,87.9416,87.5757,87.6748,57413.0
2015-09-21 11:40:00,115.02,115.05,114.96,115.05,23250.0,87.6748,87.6976,87.629,87.6976,23250.0
2015-09-21 11:50:00,115.06,115.08,114.77,114.9,40158.0,87.7053,87.7205,87.4842,87.5833,40158.0
2015-09-21 12:00:00,114.91,114.94,114.62,114.78,23869.0,87.5909,87.6138,87.3699,87.4918,23869.0
2015-09-21 12:10:00,114.78,114.97,114.78,114.91,20725.0,87.4918,87.6367,87.4918,87.5909,20725.0
2015-09-21 12:20:00,114.91,115.0,114.89,114.98,27289.0,87.5909,87.6595,87.5757,87.6443,27289.0
2015-09-21 12:30:00,114.94,114.95,114.85,114.9,18353.0,87.6138,87.6214,87.5452,87.5833,18353.0
2015-09-21 12:40:00,114.9,114.97,114.74,114.75,47263.0,87.5833,87.6367,87.4613,87.469,47263.0
2015-09-21 12:50:00,114.73,114.78,114.43,114.66,49947.0,87.4537,87.4918,87.225,87.4004,49947.0
2015-09-21 13:00:00,114.64,114.87,114.62,114.84,23128.0,87.3851,87.5604,87.3699,87.5376,23128.0
2015-09-21 13:10:00,114.83,114.9,114.73,114.79,41728.0,87.5299,87.5833,87.4537,87.4995,41728.0
2015-09-21 13:20:00,114.78,114.84,114.73,114.78,51677.0,87.4918,87.5376,87.4537,87.4918,51677.0
2015-09-21 13:30:00,114.78,114.83,114.63,114.8,42841.0,87.4918,87.5299,87.3775,87.5071,42841.0
2015-09-21 13:40:00,114.79,114.82,114.65,114.67,28397.0,87.4995,87.5223,87.3927,87.408,28397.0
2015-09-21 13:50:00,114.69,114.8,114.6,114.65,20836.0,87.4232,87.5071,87.3546,87.3927,20836.0
2015-09-21 14:00:00,114.64,114.81,114.58,114.76,25717.0,87.3851,87.5147,87.3394,87.4766,25717.0
2015-09-21 14:10:00,114.75,114.75,114.32,114.43,59385.0,87.469,87.469,87.1412,87.225,59385.0
2015-09-21 14:20:00,114.45,114.58,114.41,114.49,32176.0,87.2403,87.3394,87.2098,87.2708,32176.0
2015-09-21 14:30:00,114.42,114.66,114.4,114.64,42749.0,87.2174,87.4004,87.2022,87.3851,42749.0
2015-09-21 14:40:00,114.64,114.64,114.54,114.62,47776.0,87.3851,87.3851,87.3089,87.3699,47776.0
2015-09-21 14:50:00,114.61,114.96,114.59,114.87,56949.0,87.3623,87.629,87.347,87.5604,56949.0
2015-09-21 15:00:00,114.84,114.9,114.79,114.84,34535.0,87.5376,87.5833,87.4995,87.5376,34535.0
2015-09-21 15:10:00,114.85,114.93,114.8,114.89,94362.0,87.5452,87.6062,87.5071,87.5757,94362.0
2015-09-21 15:20:00,114.89,114.95,114.75,114.78,74162.0,87.5757,87.6214,87.469,87.4918,74162.0
2015-09-21 15:30:00,114.8,114.82,114.49,114.69,104251.0,87.5071,87.5223,87.2708,87.4232,104251.0
2015-09-21 15:40:00,114.67,114.74,114.58,114.59,135137.0,87.408,87.4613,87.3394,87.347,135137.0
2015-09-21 15:50:00,114.59,114.75,114.55,114.72,218169.0,87.347,87.469,87.3165,87.4461,218169.0
2015-09-22 09:30:00,112.33,112.4,110.86,111.24,264185.0,85.6243,85.6777,84.5038,84.7934,264185.0
2015-09-22 09:40:00,111.24,111.51,111.03,111.42,142846.0,84.7934,84.9993,84.6334,84.9307,142846.0
2015-09-22 09:50:00,111.37,112.16,111.21,112.13,47978.0,84.8925,85.4947,84.7706,85.4719,47978.0
2015-09-22 10:00:00,112.16,112.34,112.02,112.22,100814.0,85.4947,85.6319,85.388,85.5405,100814.0
2015-09-22 10:10:00,112.16,112.18,111.87,112.01,72398.0,85.4947,85.51,85.2737,85.3804,72398.0
2015-09-22 10:20:00,112.01,112.1,111.9,112.05,66894.0,85.3804,85.449,85.2965,85.4109,66894.0
2015-09-22 10:30:00,112.01,112.02,111.85,111.92,55342.0,85.3804,85.388,85.2584,85.3118,55342.0
2015-09-22 10:40:00,111.9,111.96,111.7,111.8,71916.0,85.2965,85.3423,85.1441,85.2203,71916.0
2015-09-22 10:50:00,111.8,111.96,111.76,111.93,40895.0,85.2203,85.3423,85.1898,85.3194,40895.0
2015-09-22 11:00:00,111.95,112.25,111.9,112.19,40632.0,85.3347,85.5633,85.2965,85.5176,40632.0
2015-09-22 11:10:00,112.19,112.23,112.0,112.17,80783.0,85.5176,85.5481,85.3728,85.5023,80783.0
2015-09-22 11:20:00,112.17,112.19,112.01,112.01,45759.0,85.5023,85.5176,85.3804,85.3804,45759.0
2015-09-22 11:30:00,112.0,112.15,111.88,111.89,38359.0,85.3728,85.4871,85.2813,85.2889,38359.0
2015-09-22 11:40:00,111.91,112.0,111.71,111.93,37180.0,85.3042,85.3728,85.1517,85.3194,37180.0
2015-09-22 11:50:00,111.93,111.97,111.83,111.93,38203.0,85.3194,85.3499,85.2432,85.3194,38203.0
2015-09-22 12:00:00,111.94,112.06,111.88,111.97,60660.0,85.327,85.4185,85.2813,85.3499,60660.0
2015-09-22 12:10:00,111.99,112.02,111.89,112.0,49563.0,85.3651,85.388,85.2889,85.3728,49563.0
2015-09-22 12:20:00,112.0,112.03,111.92,111.99,47611.0,85.3728,85.3956,85.3118,85.3651,47611.0
2015-09-22 12:30:00,111.99,112.05,111.93,111.99,33296.0,85.3651,85.4109,85.3194,85.3651,33296.0
2015-09-22 12:40:00,112.0,112.12,111.92,111.93,31350.0,85.3728,85.4642,85.3118,85.3194,31350.0
2015-09-22 12:50:00,111.92,112.0,111.83,111.96,32084.0,85.3118,85.3728,85.2432,85.3423,32084.0
2015-09-22 13:00:00,111.95,112.11,111.89,111.94,32473.0,85.3347,85.4566,85.2889,85.327,32473.0
2015-09-22 13:10:00,111.95,112.04,111.93,111.97,24958.0,85.3347,85.4033,85.3194,85.3499,24958.0
2015-09-22 13:20:00,111.96,111.98,111.84,111.9,50068.0,85.3423,85.3575,85.2508,85.2965,50068.0
2015-09-22 13:30:00,111.9,111.99,111.83,111.95,74284.0,85.2965,85.3651,85.2432,85.3347,74284.0
2015-09-22 13:40:00,111.96,112.14,111.91,111.92,43958.0,85.3423,85.4795,85.3042,85.3118,43958.0
2015-09-22 13:50:00,111.91,112.02,111.87,112.0,47474.0,85.3042,85.388,85.2737,85.3728,47474.0
2015-09-22 14:00:00,111.99,112.15,111.91,112.0,36786.0,85.3651,85.4871,85.3042,85.3728,36786.0
2015-09-22 14:10:00,112.02,112.18,111.96,112.14,23929.0,85.388,85.51,85.3423,85.4795,23929.0
2015-09-22 14:20:00,112.17,112.31,112.12,112.27,18969.0,85.5023,85.6091,85.4642,85.5786,18969.0
2015-09-22 14:30:00,112.28,112.57,112.25,112.55,45137.0,85.5862,85.8072,85.5633,85.792,45137.0
2015-09-22 14:40:00,112.56,112.58,112.31,112.38,36094.0,85.7996,85.8149,85.6091,85.6624,36094.0
2015-09-22 14:50:00,112.39,112.7,112.36,112.68,35333.0,85.67,85.9063,85.6472,85.8911,35333.0
2015-09-22 15:00:00,112.66,112.72,112.49,112.53,37736.0,85.8759,85.9216,85.7463,85.7768,37736.0
2015-09-22 15:10:00,112.52,112.7,112.43,112.66,61074.0,85.7691,85.9063,85.7005,85.8759,61074.0
2015-09-22 15:20:00,112.66,113.03,112.66,113.02,73856.0,85.8759,86.1579,85.8759,86.1503,73856.0
2015-09-22 15:30:00,113.02,113.3,112.91,113.3,87401.0,86.1503,86.3637,86.0664,86.3637,87401.0
2015-09-22 15:40:00,113.3,113.36,113.18,113.19,120080.0,86.3637,86.4094,86.2722,86.2798,120080.0
2015-09-22 15:50:00,113.19,113.38,113.05,113.26,220343.0,86.2798,86.4247,86.1731,86.3332,220343.0
2015-09-23 09:30:00,113.3,113.76,112.16,112.32,63833.0,86.3637,86.7143,85.4947,85.6167,63833.0
2015-09-23 09:40:00,112.39,112.84,112.21,112.76,110197.0,85.67,86.0131,85.5328,85.9521,110197.0
2015-09-23 09:50:00,112.76,112.79,112.66,112.66,30542.0,85.9521,85.9749,85.8759,85.8759,30542.0
2015-09-23 10:00:00,112.69,112.96,112.66,112.8,40257.0,85.8987,86.1045,85.8759,85.9826,40257.0
2015-09-23 10:10:00,112.82,112.83,112.56,112.83,26048.0,85.9978,86.0054,85.7996,86.0054,26048.0
2015-09-23 10:20:00,112.82,112.82,112.5,112.61,22072.0,85.9978,85.9978,85.7539,85.8377,22072.0
2015-09-23 10:30:00,112.64,112.75,112.46,112.62,44430.0,85.8606,85.9445,85.7234,85.8454,44430.0
2015-09-23 10:40:00,112.56,112.68,112.45,112.48,10577.0,85.7996,85.8911,85.7158,85.7386,10577.0
2015-09-23 10:50:00,112.53,112.69,112.4,112.41,12424.0,85.7768,85.8987,85.6777,85.6853,12424.0
2015-09-23 11:00:00,112.39,112.54,112.34,112.38,31724.0,85.67,85.7844,85.6319,85.6624,31724.0
2015-09-23 11:10:00,112.37,112.39,112.12,112.25,77038.0,85.6548,85.67,85.4642,85.5633,77038.0
2015-09-23 11:20:00,112.19,112.19,112.0,112.08,16583.0,85.5176,85.5176,85.3728,85.4337,16583.0
2015-09-23 11:30:00,112.06,112.12,111.92,111.99,46134.0,85.4185,85.4642,85.3118,85.3651,46134.0
2015-09-23 11:40:00,111.97,111.98,111.78,111.89,62225.0,85.3499,85.3575,85.2051,85.2889,62225.0
2015-09-23 11:50:00,111.84,112.03,111.78,111.93,73420.0,85.2508,85.3956,85.2051,85.3194,73420.0
2015-09-23 12:00:00,111.94,112.01,111.88,112.0,98426.0,85.327,85.3804,85.2813,85.3728,98426.0
2015-09-23 12:10:00,112.0,112.04,111.92,112.02,35911.0,85.3728,85.4033,85.3118,85.388,35911.0
2015-09-23 12:20:00,111.99,112.1,111.94,112.07,21258.0,85.3651,85.449,85.327,85.4261,21258.0
2015-09-23 12:30:00,112.07,112.11,111.97,111.97,43500.0,85.4261,85.4566,85.3499,85.3499,43500.0
2015-09-23 12:40:00,111.98,112.04,111.96,111.97,38594.0,85.3575,85.4033,85.3423,85.3499,38594.0
2015-09-23 12:50:00,111.95,112.07,111.93,112.0,20855.0,85.3347,85.4261,85.3194,85.3728,20855.0
2015-09-23 13:00:00,112.0,112.19,111.98,112.15,15678.0,85.3728,85.5176,85.3575,85.4871,15678.0
2015-09-23 13:10:00,112.14,112.2,112.13,112.16,17562.0,85.4795,85.5252,85.4719,85.4947,17562.0
2015-09-23 13:20:00,112.16,112.17,112.06,112.09,30524.0,85.4947,85.5023,85.4185,85.4414,30524.0
2015-09-23 13:30:00,112.07,112.16,112.04,112.13,26320.0,85.4261,85.4947,85.4033,85.4719,26320.0
2015-09-23 13:40:00,112.13,112.53,112.12,112.46,18607.0,85.4719,85.7768,85.4642,85.7234,18607.0
2015-09-23 13:50:00,112.45,112.46,112.25,112.29,21355.0,85.7158,85.7234,85.5633,85.5938,21355.0
2015-09-23 14:00:00,112.31,112.57,112.28,112.5,13327.0,85.6091,85.8072,85.5862,85.7539,13327.0
2015-09-23 14:10:00,112.51,112.59,112.41,112.41,10309.0,85.7615,85.8225,85.6853,85.6853,10309.0
2015-09-23 14:20:00,112.4,112.43,112.3,112.4,29002.0,85.6777,85.7005,85.6014,85.6777,29002.0
2015-09-23 14:30:00,112.4,112.48,112.33,112.41,24210.0,85.6777,85.7386,85.6243,85.6853,24210.0
2015-09-23 14:40:00,112.39,112.39,112.14,112.19,23416.0,85.67,85.67,85.4795,85.5176,23416.0
2015-09-23 14:50:00,112.2,112.27,112.12,112.18,24880.0,85.5252,85.5786,85.4642,85.51,24880.0
2015-09-23 15:00:00,112.21,112.27,112.12,112.18,24460.0,85.5328,85.5786,85.4642,85.51,24460.0
2015-09-23 15:10:00,112.18,112.21,112.09,112.17,47579.0,85.51,85.5328,85.4414,85.5023,47579.0
2015-09-23 15:20:00,112.18,112.23,112.1,112.22,40616.0,85.51,85.5481,85.449,85.5405,40616.0
2015-09-23 15:30:00,112.23,112.28,112.12,112.24,45935.0,85.5481,85.5862,85.4642,85.5557,45935.0
2015-09-23 15:40:00,112.24,112.29,112.19,112.25,41627.0,85.5557,85.5938,85.5176,85.5633,41627.0
2015-09-23 15:50:00,112.26,112.31,112.14,112.24,137526.0,85.5709,85.6091,85.4795,85.5557,137526.0
2015-09-24 09:30:00,109.89,110.21,109.5,109.5,229624.0,83.7644,84.0083,83.4671,83.4671,229624.0
2015-09-24 09:40:00,109.5,109.82,109.15,109.22,131137.0,83.4671,83.711,83.2003,83.2537,131137.0
2015-09-24 09:50:00,109.21,109.26,108.63,108.65,102443.0,83.2461,83.2842,82.804,82.8192,102443.0
2015-09-24 10:00:00,108.7,109.22,108.62,108.94,67365.0,82.8573,83.2537,82.7963,83.0403,67365.0
2015-09-24 10:10:00,108.97,109.11,108.6,108.84,58447.0,83.0631,83.1698,82.7811,82.964,58447.0
2015-09-24 10:20:00,108.84,108.96,108.27,108.32,63949.0,82.964,83.0555,82.5295,82.5677,63949.0
2015-09-24 10:30:00,108.31,108.91,108.29,108.87,53805.0,82.56,83.0174,82.5448,82.9869,53805.0
2015-09-24 10:40:00,108.86,108.86,108.6,108.66,32651.0,82.9793,82.9793,82.7811,82.8268,32651.0
2015-09-24 10:50:00,108.65,108.85,108.54,108.71,49893.0,82.8192,82.9717,82.7354,82.8649,49893.0
2015-09-24 11:00:00,108.78,109.06,108.62,109.04,35421.0,82.9183,83.1317,82.7963,83.1165,35421.0
2015-09-24 11:10:00,109.04,109.15,108.88,109.09,36352.0,83.1165,83.2003,82.9945,83.1546,36352.0
2015-09-24 11:20:00,109.14,109.15,108.92,108.94,29205.0,83.1927,83.2003,83.025,83.0403,29205.0
2015-09-24 11:30:00,108.95,109.52,108.95,109.5,24369.0,83.0479,83.4824,83.0479,83.4671,24369.0
2015-09-24 11:40:00,109.45,109.56,109.29,109.32,25368.0,83.429,83.5129,83.307,83.3299,25368.0
2015-09-24 11:50:00,109.29,109.72,109.25,109.68,16986.0,83.307,83.6348,83.2766,83.6043,16986.0
2015-09-24 12:00:00,109.7,109.9,109.63,109.7,19867.0,83.6196,83.772,83.5662,83.6196,19867.0
2015-09-24 12:10:00,109.71,109.98,109.71,109.94,19546.0,83.6272,83.833,83.6272,83.8025,19546.0
2015-09-24 12:20:00,109.93,110.04,109.76,109.9,22897.0,83.7949,83.8787,83.6653,83.772,22897.0
2015-09-24 12:30:00,109.91,110.15,109.9,109.91,21431.0,83.7796,83.9626,83.772,83.7796,21431.0
2015-09-24 12:40:00,109.91,110.02,109.81,109.87,17101.0,83.7796,83.8635,83.7034,83.7492,17101.0
2015-09-24 12:50:00,109.94,110.0,109.78,109.78,19435.0,83.8025,83.8482,83.6806,83.6806,19435.0
2015-09-24 13:00:00,109.82,109.87,109.7,109.84,20426.0,83.711,83.7492,83.6196,83.7263,20426.0
2015-09-24 13:10:00,109.85,110.04,109.79,109.83,19555.0,83.7339,83.8787,83.6882,83.7187,19555.0
2015-09-24 13:20:00,109.85,109.91,109.76,109.83,24455.0,83.7339,83.7796,83.6653,83.7187,24455.0
2015-09-24 13:30:00,109.81,110.07,109.73,110.01,24461.0,83.7034,83.9016,83.6424,83.8559,24461.0
2015-09-24 13:40:00,110.01,110.25,109.97,110.21,19803.0,83.8559,84.0388,83.8254,84.0083,19803.0
2015-09-24 13:50:00,110.21,110.45,110.16,110.32,42023.0,84.0083,84.1913,83.9702,84.0922,42023.0
2015-09-24 14:00:00,110.33,110.62,110.24,110.59,32078.0,84.0998,84.3208,84.0312,84.298,32078.0
2015-09-24 14:10:00,110.59,111.03,110.51,110.93,56655.0,84.298,84.6334,84.237,84.5571,56655.0
2015-09-24 14:20:00,110.94,111.4,110.9,111.4,78905.0,84.5648,84.9154,84.5343,84.9154,78905.0
2015-09-24 14:30:00,111.41,111.43,111.11,111.25,47089.0,84.923,84.9383,84.6944,84.8011,47089.0
2015-09-24 14:40:00,111.28,111.72,111.03,111.66,43169.0,84.8239,85.1593,84.6334,85.1136,43169.0
2015-09-24 14:50:00,111.7,111.94,111.53,111.64,39147.0,85.1441,85.327,85.0145,85.0984,39147.0
2015-09-24 15:00:00,111.69,111.69,110.97,111.1,45606.0,85.1365,85.1365,84.5876,84.6867,45606.0
2015-09-24 15:10:00,111.09,111.47,110.99,111.41,39292.0,84.6791,84.9688,84.6029,84.923,39292.0
2015-09-24 15:20:00,111.42,111.61,111.31,111.45,45341.0,84.9307,85.0755,84.8468,84.9535,45341.0
2015-09-24 15:30:00,111.45,111.55,111.15,111.19,42238.0,84.9535,85.0297,84.7248,84.7553,42238.0
2015-09-24 15:40:00,111.18,111.52,111.14,111.19,57232.0,84.7477,85.0069,84.7172,84.7553,57232.0
2015-09-24 15:50:00,111.16,111.35,110.95,111.18,108494.0,84.7325,84.8773,84.5724,84.7477,108494.0
2015-09-25 09:30:00,111.1,111.65,110.75,111.21,134770.0,84.6867,85.106,84.4199,84.7706,134770.0
2015-09-25 09:40:00,111.05,111.55,110.84,111.46,61856.0,84.6486,85.0297,84.4885,84.9611,61856.0
2015-09-25 09:50:00,111.5,111.54,111.19,111.23,24522.0,84.9916,85.0221,84.7553,84.7858,24522.0
2015-09-25 10:00:00,111.23,111.34,110.96,111.07,48246.0,84.7858,84.8697,84.58,84.6639,48246.0
2015-09-25 10:10:00,111.02,111.38,110.79,110.81,107252.0,84.6258,84.9002,84.4504,84.4657,107252.0
2015-09-25 10:20:00,110.82,111.08,110.69,110.89,100258.0,84.4733,84.6715,84.3742,84.5267,100258.0
2015-09-25 10:30:00,110.88,110.89,110.58,110.76,66094.0,84.519,84.5267,84.2904,84.4276,66094.0
2015-09-25 10:40:00,110.78,110.83,110.65,110.74,56865.0,84.4428,84.4809,84.3437,84.4123,56865.0
2015-09-25 10:50:00,110.74,110.83,110.53,110.54,81487.0,84.4123,84.4809,84.2522,84.2599,81487.0
2015-09-25 11:00:00,110.53,110.67,110.32,110.32,144303.0,84.2522,84.359,84.0922,84.0922,144303.0
2015-09-25 11:10:00,110.3,110.38,110.25,110.27,24856.0,84.0769,84.1379,84.0388,84.0541,24856.0
2015-09-25 11:20:00,110.28,110.42,110.21,110.34,26086.0,84.0617,84.1684,84.0083,84.1074,26086.0
2015-09-25 11:30:00,110.32,110.42,110.22,110.31,48533.0,84.0922,84.1684,84.0159,84.0845,48533.0
2015-09-25 11:40:00,110.33,110.47,110.29,110.32,57532.0,84.0998,84.2065,84.0693,84.0922,57532.0
2015-09-25 11:50:00,110.32,110.37,110.13,110.15,39486.0,84.0922,84.1303,83.9473,83.9626,39486.0
2015-09-25 12:00:00,110.12,110.15,109.98,110.0,41034.0,83.9397,83.9626,83.833,83.8482,41034.0
2015-09-25 12:10:00,110.0,110.14,109.88,109.9,34243.0,83.8482,83.955,83.7568,83.772,34243.0
2015-09-25 12:20:00,109.92,110.33,109.9,110.29,58202.0,83.7873,84.0998,83.772,84.0693,58202.0
2015-09-25 12:30:00,110.27,110.37,110.13,110.2,39984.0,84.0541,84.1303,83.9473,84.0007,39984.0
2015-09-25 12:40:00,110.19,110.54,110.19,110.45,42763.0,83.9931,84.2599,83.9931,84.1913,42763.0
2015-09-25 12:50:00,110.45,110.7,110.43,110.58,41383.0,84.1913,84.3818,84.176,84.2904,41383.0
2015-09-25 13:00:00,110.59,110.89,110.59,110.83,30130.0,84.298,84.5267,84.298,84.4809,30130.0
2015-09-25 13:10:00,110.82,111.03,110.78,110.9,35162.0,84.4733,84.6334,84.4428,84.5343,35162.0
2015-09-25 13:20:00,110.91,111.02,110.79,111.0,30755.0,84.5419,84.6258,84.4504,84.6105,30755.0
2015-09-25 13:30:00,111.02,111.05,110.85,110.98,25458.0,84.6258,84.6486,84.4962,84.5953,25458.0
2015-09-25 13:40:00,110.99,111.02,110.89,111.0,33441.0,84.6029,84.6258,84.5267,84.6105,33441.0
2015-09-25 13:50:00,111.03,111.06,110.94,110.99,23008.0,84.6334,84.6562,84.5648,84.6029,23008.0
2015-09-25 14:00:00,110.99,111.11,110.94,110.95,25206.0,84.6029,84.6944,84.5648,84.5724,25206.0
2015-09-25 14:10:00,110.93,110.97,110.63,110.63,38702.0,84.5571,84.5876,84.3285,84.3285,38702.0
2015-09-25 14:20:00,110.62,110.65,110.3,110.35,22778.0,84.3208,84.3437,84.0769,84.115,22778.0
2015-09-25 14:30:00,110.35,110.43,110.2,110.31,31510.0,84.115,84.176,84.0007,84.0845,31510.0
2015-09-25 14:40:00,110.25,110.28,110.01,110.01,30469.0,84.0388,84.0617,83.8559,83.8559,30469.0
2015-09-25 14:50:00,110.04,110.28,109.99,110.27,41849.0,83.8787,84.0617,83.8406,84.0541,41849.0
2015-09-25 15:00:00,110.27,110.28,109.91,109.93,32055.0,84.0541,84.0617,83.7796,83.7949,32055.0
2015-09-25 15:10:00,109.93,110.08,109.88,110.08,37748.0,83.7949,83.9092,83.7568,83.9092,37748.0
2015-09-25 15:20:00,110.07,110.67,110.0,110.55,69453.0,83.9016,84.359,83.8482,84.2675,69453.0
2015-09-25 15:30:00,110.49,110.68,110.37,110.45,62880.0,84.2218,84.3666,84.1303,84.1913,62880.0
2015-09-25 15:40:00,110.43,110.63,110.4,110.56,62656.0,84.176,84.3285,84.1532,84.2751,62656.0
2015-09-25 15:50:00,110.53,110.7,110.41,110.54,145549.0,84.2522,84.3818,84.1608,84.2599,145549.0
2015-09-28 09:30:00,108.97,109.36,108.15,109.06,136808.0,83.0631,83.3604,82.4381,83.1317,136808.0
2015-09-28 09:40:00,109.06,109.18,107.93,108.0,83435.0,83.1317,83.2232,82.2704,82.3237,83435.0
2015-09-28 09:50:00,107.97,108.27,107.94,108.03,48390.0,82.3009,82.5295,82.278,82.3466,48390.0
2015-09-28 10:00:00,108.02,108.11,107.76,107.8,85288.0,82.339,82.4076,82.1408,82.1713,85288.0
2015-09-28 10:10:00,107.81,107.93,107.24,107.34,70535.0,82.1789,82.2704,81.7444,81.8206,70535.0
2015-09-28 10:20:00,107.33,107.75,107.25,107.59,42638.0,81.813,82.1332,81.752,82.0112,42638.0
2015-09-28 10:30:00,107.58,107.8,107.55,107.75,54336.0,82.0036,82.1713,81.9807,82.1332,54336.0
2015-09-28 10:40:00,107.79,107.99,107.56,107.72,33272.0,82.1637,82.3161,81.9883,82.1103,33272.0
2015-09-28 10:50:00,107.7,107.7,107.45,107.54,37815.0,82.0951,82.0951,81.9045,81.9731,37815.0
2015-09-28 11:00:00,107.55,107.6,107.48,107.58,35808.0,81.9807,82.0188,81.9274,82.0036,35808.0
2015-09-28 11:10:00,107.53,107.93,107.53,107.75,25504.0,81.9655,82.2704,81.9655,82.1332,25504.0
2015-09-28 11:20:00,107.75,107.93,107.45,107.53,31440.0,82.1332,82.2704,81.9045,81.9655,31440.0
2015-09-28 11:30:00,107.51,107.59,107.42,107.52,13851.0,81.9502,82.0112,81.8816,81.9579,13851.0
2015-09-28 11:40:00,107.5,107.52,107.25,107.3,35064.0,81.9426,81.9579,81.752,81.7902,35064.0
2015-09-28 11:50:00,107.32,107.4,107.2,107.27,55783.0,81.8054,81.8664,81.7139,81.7673,55783.0
2015-09-28 12:00:00,107.27,107.31,107.15,107.29,32998.0,81.7673,81.7978,81.6758,81.7825,32998.0
2015-09-28 12:10:00,107.29,107.4,107.23,107.4,39393.0,81.7825,81.8664,81.7368,81.8664,39393.0
2015-09-28 12:20:00,107.4,107.47,107.3,107.42,27466.0,81.8664,81.9197,81.7902,81.8816,27466.0
2015-09-28 12:30:00,107.38,107.41,107.25,107.39,29558.0,81.8511,81.874,81.752,81.8588,29558.0
2015-09-28 12:40:00,107.36,107.41,107.18,107.26,26176.0,81.8359,81.874,81.6987,81.7597,26176.0
2015-09-28 12:50:00,107.25,107.42,107.14,107.37,27450.0,81.752,81.8816,81.6682,81.8435,27450.0
2015-09-28 13:00:00,107.37,107.47,107.34,107.39,26664.0,81.8435,81.9197,81.8206,81.8588,26664.0
2015-09-28 13:10:00,107.4,107.4,107.14,107.25,25124.0,81.8664,81.8664,81.6682,81.752,25124.0
2015-09-28 13:20:00,107.22,107.25,107.11,107.17,21641.0,81.7292,81.752,81.6453,81.6911,21641.0
2015-09-28 13:30:00,107.17,107.39,107.15,107.34,30109.0,81.6911,81.8588,81.6758,81.8206,30109.0
2015-09-28 13:40:00,107.32,107.42,107.21,107.35,81667.0,81.8054,81.8816,81.7216,81.8283,81667.0
2015-09-28 13:50:00,107.32,107.41,107.2,107.31,30460.0,81.8054,81.874,81.7139,81.7978,30460.0
2015-09-28 14:00:00,107.28,107.28,107.01,107.14,39686.0,81.7749,81.7749,81.5691,81.6682,39686.0
2015-09-28 14:10:00,107.1,107.16,106.98,107.14,54831.0,81.6377,81.6834,81.5462,81.6682,54831.0
2015-09-28 14:20:00,107.12,107.22,107.02,107.17,33094.0,81.6529,81.7292,81.5767,81.6911,33094.0
2015-09-28 14:30:00,107.17,107.43,107.11,107.42,37886.0,81.6911,81.8892,81.6453,81.8816,37886.0
2015-09-28 14:40:00,107.45,107.46,107.26,107.27,23807.0,81.9045,81.9121,81.7597,81.7673,23807.0
2015-09-28 14:50:00,107.25,107.29,106.96,107.03,54975.0,81.752,81.7825,81.531,81.5843,54975.0
2015-09-28 15:00:00,107.01,107.01,106.74,106.77,37061.0,81.5691,81.5691,81.3633,81.3862,37061.0
2015-09-28 15:10:00,106.74,107.05,106.71,107.05,41311.0,81.3633,81.5996,81.3404,81.5996,41311.0
2015-09-28 15:20:00,107.05,107.09,106.8,106.86,38823.0,81.5996,81.6301,81.409,81.4548,38823.0
2015-09-28 15:30:00,106.86,107.18,106.83,107.05,77509.0,81.4548,81.6987,81.4319,81.5996,77509.0
2015-09-28 15:40:00,107.05,107.2,107.03,107.19,72726.0,81.5996,81.7139,81.5843,81.7063,72726.0
2015-09-28 15:50:00,107.17,107.24,106.81,106.87,134879.0,81.6911,81.7444,81.4167,81.4624,134879.0
2015-09-29 09:30:00,106.95,107.89,106.84,107.64,77177.0,81.5234,82.2399,81.4395,82.0493,77177.0
2015-09-29 09:40:00,107.72,108.2,107.66,108.11,78544.0,82.1103,82.4762,82.0646,82.4076,78544.0
2015-09-29 09:50:00,108.12,108.72,107.91,108.59,49327.0,82.4152,82.8726,82.2551,82.7735,49327.0
2015-09-29 10:00:00,108.62,108.89,108.39,108.47,72493.0,82.7963,83.0021,82.621,82.682,72493.0
2015-09-29 10:10:00,108.45,109.28,108.45,109.13,53393.0,82.6668,83.2994,82.6668,83.1851,53393.0
2015-09-29 10:20:00,109.09,109.81,109.09,109.62,72370.0,83.1546,83.7034,83.1546,83.5586,72370.0
2015-09-29 10:30:00,109.67,109.84,109.52,109.65,37067.0,83.5967,83.7263,83.4824,83.5815,37067.0
2015-09-29 10:40:00,109.68,109.72,109.13,109.13,56203.0,83.6043,83.6348,83.1851,83.1851,56203.0
2015-09-29 10:50:00,109.1,109.32,109.02,109.17,30172.0,83.1622,83.3299,83.1012,83.2156,30172.0
2015-09-29 11:00:00,109.21,109.44,109.05,109.09,56171.0,83.2461,83.4214,83.1241,83.1546,56171.0
2015-09-29 11:10:00,109.08,109.13,108.48,108.57,64042.0,83.147,83.1851,82.6896,82.7582,64042.0
2015-09-29 11:20:00,108.55,108.77,108.42,108.59,111826.0,82.743,82.9107,82.6439,82.7735,111826.0
2015-09-29 11:30:00,108.63,108.68,108.36,108.59,22062.0,82.804,82.8421,82.5981,82.7735,22062.0
2015-09-29 11:40:00,108.57,108.72,108.28,108.31,33567.0,82.7582,82.8726,82.5372,82.56,33567.0
2015-09-29 11:50:00,108.31,108.44,108.13,108.13,21371.0,82.56,82.6591,82.4228,82.4228,21371.0
2015-09-29 12:00:00,108.12,108.26,108.1,108.13,14712.0,82.4152,82.5219,82.4,82.4228,14712.0
2015-09-29 12:10:00,108.1,108.2,107.92,108.09,18168.0,82.4,82.4762,82.2628,82.3923,18168.0
2015-09-29 12:20:00,108.07,108.16,107.9,108.01,43822.0,82.3771,82.4457,82.2475,82.3314,43822.0
2015-09-29 12:30:00,108.03,108.03,107.82,107.88,25926.0,82.3466,82.3466,82.1865,82.2323,25926.0
2015-09-29 12:40:00,107.84,107.92,107.74,107.89,19272.0,82.2018,82.2628,82.1255,82.2399,19272.0
2015-09-29 12:50:00,107.89,107.89,107.64,107.67,14215.0,82.2399,82.2399,82.0493,82.0722,14215.0
2015-09-29 13:00:00,107.67,107.92,107.65,107.8,32872.0,82.0722,82.2628,82.0569,82.1713,32872.0
2015-09-29 13:10:00,107.78,107.9,107.72,107.86,25428.0,82.156,82.2475,82.1103,82.217,25428.0
2015-09-29 13:20:00,107.84,108.0,107.77,107.97,20435.0,82.2018,82.3237,82.1484,82.3009,20435.0
2015-09-29 13:30:00,108.0,108.3,108.0,108.25,16463.0,82.3237,82.5524,82.3237,82.5143,16463.0
2015-09-29 13:40:00,108.23,108.38,108.15,108.18,28069.0,82.4991,82.6134,82.4381,82.4609,28069.0
2015-09-29 13:50:00,108.16,108.23,108.03,108.19,35933.0,82.4457,82.4991,82.3466,82.4686,35933.0
2015-09-29 14:00:00,108.2,108.21,108.02,108.12,22323.0,82.4762,82.4838,82.339,82.4152,22323.0
2015-09-29 14:10:00,108.14,108.28,108.01,108.25,15105.0,82.4305,82.5372,82.3314,82.5143,15105.0
2015-09-29 14:20:00,108.24,108.4,108.07,108.33,23140.0,82.5067,82.6286,82.3771,82.5753,23140.0
2015-09-29 14:30:00,108.32,108.35,108.12,108.21,16578.0,82.5677,82.5905,82.4152,82.4838,16578.0
2015-09-29 14:40:00,108.19,108.19,107.75,107.78,34982.0,82.4686,82.4686,82.1332,82.156,34982.0
2015-09-29 14:50:00,107.75,107.94,107.74,107.77,28414.0,82.1332,82.278,82.1255,82.1484,28414.0
2015-09-29 15:00:00,107.77,107.9,107.63,107.83,37006.0,82.1484,82.2475,82.0417,82.1942,37006.0
2015-09-29 15:10:00,107.83,107.91,107.66,107.72,36688.0,82.1942,82.2551,82.0646,82.1103,36688.0
2015-09-29 15:20:00,107.71,107.74,107.45,107.62,47433.0,82.1027,82.1255,81.9045,82.0341,47433.0
2015-09-29 15:30:00,107.63,108.04,107.62,107.77,59013.0,82.0417,82.3542,82.0341,82.1484,59013.0
2015-09-29 15:40:00,107.75,108.03,107.65,108.03,65147.0,82.1332,82.3466,82.0569,82.3466,65147.0
2015-09-29 15:50:00,108.02,108.26,107.9,108.1,165183.0,82.339,82.5219,82.2475,82.4,165183.0
2015-09-30 09:30:00,109.02,109.38,108.72,109.17,73084.0,83.1012,83.3757,82.8726,83.2156,73084.0
2015-09-30 09:40:00,109.2,109.21,108.36,108.67,58147.0,83.2384,83.2461,82.5981,82.8344,58147.0
2015-09-30 09:50:00,108.68,108.7,108.45,108.56,23851.0,82.8421,82.8573,82.6668,82.7506,23851.0
2015-09-30 10:00:00,108.52,108.67,108.26,108.59,46382.0,82.7201,82.8344,82.5219,82.7735,46382.0
2015-09-30 10:10:00,108.57,108.57,108.14,108.18,37933.0,82.7582,82.7582,82.4305,82.4609,37933.0
2015-09-30 10:20:00,108.21,108.58,108.2,108.48,39653.0,82.4838,82.7658,82.4762,82.6896,39653.0
2015-09-30 10:30:00,108.45,108.45,107.87,107.98,49927.0,82.6668,82.6668,82.2246,82.3085,49927.0
2015-09-30 10:40:00,107.98,108.11,107.92,108.06,38774.0,82.3085,82.4076,82.2628,82.3695,38774.0
2015-09-30 10:50:00,108.07,108.28,107.91,108.11,95341.0,82.3771,82.5372,82.2551,82.4076,95341.0
2015-09-30 11:00:00,108.15,108.15,107.85,107.86,45005.0,82.4381,82.4381,82.2094,82.217,45005.0
2015-09-30 11:10:00,107.86,107.94,107.75,107.8,34622.0,82.217,82.278,82.1332,82.1713,34622.0
2015-09-30 11:20:00,107.78,107.8,107.47,107.69,43928.0,82.156,82.1713,81.9197,82.0874,43928.0
2015-09-30 11:30:00,107.66,107.68,107.08,107.1,44660.0,82.0646,82.0798,81.6225,81.6377,44660.0
2015-09-30 11:40:00,107.13,107.25,106.85,107.11,61362.0,81.6606,81.752,81.4471,81.6453,61362.0
2015-09-30 11:50:00,107.14,107.34,107.13,107.32,45677.0,81.6682,81.8206,81.6606,81.8054,45677.0
2015-09-30 12:00:00,107.34,107.45,107.03,107.1,30345.0,81.8206,81.9045,81.5843,81.6377,30345.0
2015-09-30 12:10:00,107.05,107.21,106.94,107.03,21792.0,81.5996,81.7216,81.5157,81.5843,21792.0
2015-09-30 12:20:00,107.01,107.29,106.9,107.21,27459.0,81.5691,81.7825,81.4853,81.7216,27459.0
2015-09-30 12:30:00,107.19,107.3,106.98,107.07,14934.0,81.7063,81.7902,81.5462,81.6148,14934.0
2015-09-30 12:40:00,107.04,107.09,106.7,106.77,39857.0,81.592,81.6301,81.3328,81.3862,39857.0
2015-09-30 12:50:00,106.77,106.81,106.71,106.77,19763.0,81.3862,81.4167,81.3404,81.3862,19763.0
2015-09-30 13:00:00,106.77,106.98,106.73,106.97,41813.0,81.3862,81.5462,81.3557,81.5386,41813.0
2015-09-30 13:10:00,106.97,107.19,106.89,107.19,19287.0,81.5386,81.7063,81.4776,81.7063,19287.0
2015-09-30 13:20:00,107.17,107.17,106.92,107.07,16335.0,81.6911,81.6911,81.5005,81.6148,16335.0
2015-09-30 13:30:00,107.07,107.1,106.93,106.97,26491.0,81.6148,81.6377,81.5081,81.5386,26491.0
2015-09-30 13:40:00,107.01,107.25,107.01,107.13,21050.0,81.5691,81.752,81.5691,81.6606,21050.0
2015-09-30 13:50:00,107.16,107.53,107.14,107.37,44050.0,81.6834,81.9655,81.6682,81.8435,44050.0
2015-09-30 14:00:00,107.39,107.5,107.32,107.4,35171.0,81.8588,81.9426,81.8054,81.8664,35171.0
2015-09-30 14:10:00,107.41,107.75,107.41,107.75,22771.0,81.874,82.1332,81.874,82.1332,22771.0
2015-09-30 14:20:00,107.76,107.96,107.75,107.96,31928.0,82.1408,82.2932,82.1332,82.2932,31928.0
2015-09-30 14:30:00,107.96,108.03,107.69,107.69,24853.0,82.2932,82.3466,82.0874,82.0874,24853.0
2015-09-30 14:40:00,107.68,107.74,107.55,107.73,28575.0,82.0798,82.1255,81.9807,82.1179,28575.0
2015-09-30 14:50:00,107.75,108.07,107.71,108.04,53425.0,82.1332,82.3771,82.1027,82.3542,53425.0
2015-09-30 15:00:00,108.03,108.06,107.71,107.84,48755.0,82.3466,82.3695,82.1027,82.2018,48755.0
2015-09-30 15:10:00,107.85,108.0,107.84,107.96,62196.0,82.2094,82.3237,82.2018,82.2932,62196.0
2015-09-30 15:20:00,107.95,108.14,107.9,108.1,66430.0,82.2856,82.4305,82.2475,82.4,66430.0
2015-09-30 15:30:00,108.1,108.37,108.1,108.35,64109.0,82.4,82.6058,82.4,82.5905,64109.0
2015-09-30 15:40:00,108.35,108.73,108.3,108.64,115222.0,82.5905,82.8802,82.5524,82.8116,115222.0
2015-09-30 15:50:00,108.65,108.78,108.54,108.56,195987.0,82.8192,82.9183,82.7354,82.7506,195987.0
2015-10-01 09:30:00,108.5,109.14,107.31,107.39,62212.0,82.7049,83.1927,81.7978,81.8588,62212.0
2015-10-01 09:40:00,107.5,107.81,107.18,107.36,58981.0,81.9426,82.1789,81.6987,81.8359,58981.0
2015-10-01 09:50:00,107.37,107.48,107.0,107.05,20861.0,81.8435,81.9274,81.5615,81.5996,20861.0
2015-10-01 10:00:00,107.12,107.52,106.8,107.5,41433.0,81.6529,81.9579,81.409,81.9426,41433.0
2015-10-01 10:10:00,107.54,107.7,107.33,107.7,46896.0,81.9731,82.0951,81.813,82.0951,46896.0
2015-10-01 10:20:00,107.63,107.84,107.49,107.59,15313.0,82.0417,82.2018,81.935,82.0112,15313.0
2015-10-01 10:30:00,107.55,107.6,107.09,107.22,28127.0,81.9807,82.0188,81.6301,81.7292,28127.0
2015-10-01 10:40:00,107.25,107.25,106.76,106.88,45645.0,81.752,81.752,81.3785,81.47,45645.0
2015-10-01 10:50:00,106.85,106.86,106.32,106.42,62003.0,81.4471,81.4548,81.0431,81.1194,62003.0
2015-10-01 11:00:00,106.4,106.41,105.83,105.85,87359.0,81.1041,81.1117,80.6696,80.6849,87359.0
2015-10-01 11:10:00,105.88,105.94,105.76,105.82,74116.0,80.7078,80.7535,80.6163,80.662,74116.0
2015-10-01 11:20:00,105.8,106.03,105.69,105.89,66492.0,80.6468,80.8221,80.5629,80.7154,66492.0
2015-10-01 11:30:00,105.9,105.94,105.41,105.56,76532.0,80.723,80.7535,80.3495,80.4638,76532.0
2015-10-01 11:40:00,105.56,105.75,105.3,105.42,34442.0,80.4638,80.6087,80.2656,80.3571,34442.0
2015-10-01 11:50:00,105.44,105.48,105.02,105.08,36099.0,80.3724,80.4028,80.0522,80.0979,36099.0
2015-10-01 12:00:00,105.09,105.31,105.0,105.15,38192.0,80.1056,80.2733,80.037,80.1513,38192.0
2015-10-01 12:10:00,105.18,105.25,105.14,105.24,36227.0,80.1742,80.2275,80.1437,80.2199,36227.0
2015-10-01 12:20:00,105.24,105.25,104.98,105.02,63504.0,80.2199,80.2275,80.0217,80.0522,63504.0
2015-10-01 12:30:00,105.01,105.11,104.95,105.06,45595.0,80.0446,80.1208,79.9989,80.0827,45595.0
2015-10-01 12:40:00,105.03,105.06,104.78,104.78,18524.0,80.0598,80.0827,79.8693,79.8693,18524.0
2015-10-01 12:50:00,104.81,105.05,104.76,105.0,34340.0,79.8921,80.0751,79.854,80.037,34340.0
2015-10-01 13:00:00,104.98,104.98,104.81,104.95,16285.0,80.0217,80.0217,79.8921,79.9989,16285.0
2015-10-01 13:10:00,104.95,105.28,104.91,105.26,73056.0,79.9989,80.2504,79.9684,80.2352,73056.0
2015-10-01 13:20:00,105.23,105.28,105.13,105.2,22122.0,80.2123,80.2504,80.1361,80.1894,22122.0
2015-10-01 13:30:00,105.14,105.22,105.07,105.15,30989.0,80.1437,80.2047,80.0903,80.1513,30989.0
2015-10-01 13:40:00,105.16,105.48,105.05,105.45,36874.0,80.1589,80.4028,80.0751,80.38,36874.0
2015-10-01 13:50:00,105.44,105.77,105.4,105.64,20114.0,80.3724,80.6239,80.3419,80.5248,20114.0
2015-10-01 14:00:00,105.58,105.82,105.48,105.78,19231.0,80.4791,80.662,80.4028,80.6315,19231.0
2015-10-01 14:10:00,105.8,105.85,105.6,105.6,61207.0,80.6468,80.6849,80.4943,80.4943,61207.0
2015-10-01 14:20:00,105.59,105.6,105.43,105.51,47700.0,80.4867,80.4943,80.3647,80.4257,47700.0
2015-10-01 14:30:00,105.53,105.62,105.46,105.54,39043.0,80.441,80.5096,80.3876,80.4486,39043.0
2015-10-01 14:40:00,105.55,105.59,105.37,105.38,36552.0,80.4562,80.4867,80.319,80.3266,36552.0
2015-10-01 14:50:00,105.39,105.55,105.39,105.45,59161.0,80.3342,80.4562,80.3342,80.38,59161.0
2015-10-01 15:00:00,105.48,105.52,105.31,105.34,49706.0,80.4028,80.4333,80.2733,80.2961,49706.0
2015-10-01 15:10:00,105.33,105.52,105.32,105.47,52471.0,80.2885,80.4333,80.2809,80.3952,52471.0
2015-10-01 15:20:00,105.45,105.48,105.23,105.28,46947.0,80.38,80.4028,80.2123,80.2504,46947.0
2015-10-01 15:30:00,105.28,105.37,105.14,105.18,90577.0,80.2504,80.319,80.1437,80.1742,90577.0
2015-10-01 15:40:00,105.18,105.46,105.17,105.45,93628.0,80.1742,80.3876,80.1665,80.38,93628.0
2015-10-01 15:50:00,105.44,105.5,105.33,105.39,207133.0,80.3724,80.4181,80.2885,80.3342,207133.0
2015-10-02 09:30:00,104.22,104.22,103.03,103.34,213832.0,79.4424,79.4424,78.5353,78.7716,213832.0
2015-10-02 09:40:00,103.32,105.22,103.17,104.38,163515.0,78.7564,80.2047,78.642,79.5644,163515.0
2015-10-02 09:50:00,104.39,105.4,104.3,105.37,69013.0,79.572,80.3419,79.5034,80.319,69013.0
2015-10-02 10:00:00,105.36,105.47,105.18,105.4,103715.0,80.3114,80.3952,80.1742,80.3419,103715.0
2015-10-02 10:10:00,105.4,106.35,105.36,106.2,115124.0,80.3419,81.066,80.3114,80.9517,115124.0
2015-10-02 10:20:00,106.18,106.27,105.58,105.58,100794.0,80.9364,81.005,80.4791,80.4791,100794.0
2015-10-02 10:30:00,105.54,105.54,105.22,105.53,76696.0,80.4486,80.4486,80.2047,80.441,76696.0
2015-10-02 10:40:00,105.52,106.13,105.48,106.1,72478.0,80.4333,80.8983,80.4028,80.8754,72478.0
2015-10-02 10:50:00,106.11,106.41,105.98,106.38,39053.0,80.8831,81.1117,80.784,81.0889,39053.0
2015-10-02 11:00:00,106.36,107.07,106.35,106.99,67062.0,81.0736,81.6148,81.066,81.5539,67062.0
2015-10-02 11:10:00,107.0,107.1,106.68,106.74,70212.0,81.5615,81.6377,81.3176,81.3633,70212.0
2015-10-02 11:20:00,106.73,107.09,106.69,106.95,42352.0,81.3557,81.6301,81.3252,81.5234,42352.0
2015-10-02 11:30:00,106.99,107.22,106.81,106.85,44541.0,81.5539,81.7292,81.4167,81.4471,44541.0
2015-10-02 11:40:00,106.89,107.0,106.76,106.89,64885.0,81.4776,81.5615,81.3785,81.4776,64885.0
2015-10-02 11:50:00,106.87,107.3,106.73,107.13,201907.0,81.4624,81.7902,81.3557,81.6606,201907.0
2015-10-02 12:00:00,107.17,107.56,107.15,107.5,50688.0,81.6911,81.9883,81.6758,81.9426,50688.0
2015-10-02 12:10:00,107.52,107.65,107.38,107.64,85558.0,81.9579,82.0569,81.8511,82.0493,85558.0
2015-10-02 12:20:00,107.67,107.67,107.49,107.53,33115.0,82.0722,82.0722,81.935,81.9655,33115.0
2015-10-02 12:30:00,107.56,107.77,107.34,107.34,73556.0,81.9883,82.1484,81.8206,81.8206,73556.0
2015-10-02 12:40:00,107.33,107.59,107.28,107.59,84788.0,81.813,82.0112,81.7749,82.0112,84788.0
2015-10-02 12:50:00,107.55,108.12,107.49,107.86,68950.0,81.9807,82.4152,81.935,82.217,68950.0
2015-10-02 13:00:00,107.87,108.36,107.75,108.16,43086.0,82.2246,82.5981,82.1332,82.4457,43086.0
2015-10-02 13:10:00,108.19,108.54,108.19,108.27,36472.0,82.4686,82.7354,82.4686,82.5295,36472.0
2015-10-02 13:20:00,108.22,108.22,107.83,107.83,20148.0,82.4914,82.4914,82.1942,82.1942,20148.0
2015-10-02 13:30:00,107.81,107.9,107.41,107.41,21547.0,82.1789,82.2475,81.874,81.874,21547.0
2015-10-02 13:40:00,107.4,107.65,107.14,107.52,39808.0,81.8664,82.0569,81.6682,81.9579,39808.0
2015-10-02 13:50:00,107.55,107.68,107.51,107.51,21087.0,81.9807,82.0798,81.9502,81.9502,21087.0
2015-10-02 14:00:00,107.53,107.7,107.45,107.64,32280.0,81.9655,82.0951,81.9045,82.0493,32280.0
2015-10-02 14:10:00,107.64,107.64,107.45,107.64,22612.0,82.0493,82.0493,81.9045,82.0493,22612.0
2015-10-02 14:20:00,107.57,107.69,107.44,107.57,21256.0,81.996,82.0874,81.8969,81.996,21256.0
2015-10-02 14:30:00,107.61,107.66,107.41,107.46,16566.0,82.0265,82.0646,81.874,81.9121,16566.0
2015-10-02 14:40:00,107.48,107.52,107.18,107.18,23582.0,81.9274,81.9579,81.6987,81.6987,23582.0
2015-10-02 14:50:00,107.18,107.36,107.09,107.14,35626.0,81.6987,81.8359,81.6301,81.6682,35626.0
2015-10-02 15:00:00,107.11,107.14,106.87,107.01,56381.0,81.6453,81.6682,81.4624,81.5691,56381.0
2015-10-02 15:10:00,106.99,107.34,106.84,107.33,56098.0,81.5539,81.8206,81.4395,81.813,56098.0
2015-10-02 15:20:00,107.36,107.69,107.28,107.69,56436.0,81.8359,82.0874,81.7749,82.0874,56436.0
2015-10-02 15:30:00,107.67,107.91,107.62,107.82,69827.0,82.0722,82.2551,82.0341,82.1865,69827.0
2015-10-02 15:40:00,107.83,107.96,107.71,107.76,114935.0,82.1942,82.2932,82.1027,82.1408,114935.0
2015-10-02 15:50:00,107.76,107.95,107.56,107.93,184077.0,82.1408,82.2856,81.9883,82.2704,184077.0
2015-10-05 09:30:00,108.76,109.47,108.16,109.32,49491.0,82.9031,83.4443,82.4457,83.3299,49491.0
2015-10-05 09:40:00,109.34,110.04,109.33,109.94,67216.0,83.3452,83.8787,83.3375,83.8025,67216.0
2015-10-05 09:50:00,109.97,110.05,109.5,109.66,50552.0,83.8254,83.8864,83.4671,83.5891,50552.0
2015-10-05 10:00:00,109.66,109.98,109.46,109.91,34537.0,83.5891,83.833,83.4366,83.7796,34537.0
2015-10-05 10:10:00,109.92,110.14,109.8,109.91,29174.0,83.7873,83.955,83.6958,83.7796,29174.0
2015-10-05 10:20:00,109.89,110.23,109.88,110.07,38795.0,83.7644,84.0236,83.7568,83.9016,38795.0
2015-10-05 10:30:00,110.03,110.2,109.86,109.99,51296.0,83.8711,84.0007,83.7415,83.8406,51296.0
2015-10-05 10:40:00,109.99,110.09,109.79,110.02,48427.0,83.8406,83.9169,83.6882,83.8635,48427.0
2015-10-05 10:50:00,110.06,110.35,109.96,110.14,94289.0,83.894,84.115,83.8178,83.955,94289.0
2015-10-05 11:00:00,110.2,110.5,110.14,110.48,36475.0,84.0007,84.2294,83.955,84.2141,36475.0
2015-10-05 11:10:00,110.48,110.73,110.37,110.71,50932.0,84.2141,84.4047,84.1303,84.3895,50932.0
2015-10-05 11:20:00,110.7,110.94,110.7,110.8,25580.0,84.3818,84.5648,84.3818,84.4581,25580.0
2015-10-05 11:30:00,110.82,110.99,110.61,110.61,25755.0,84.4733,84.6029,84.3132,84.3132,25755.0
2015-10-05 11:40:00,110.66,110.92,110.66,110.9,22894.0,84.3513,84.5495,84.3513,84.5343,22894.0
2015-10-05 11:50:00,110.91,111.13,110.86,111.08,30056.0,84.5419,84.7096,84.5038,84.6715,30056.0
2015-10-05 12:00:00,111.06,111.14,110.96,111.09,22869.0,84.6562,84.7172,84.58,84.6791,22869.0
2015-10-05 12:10:00,111.08,111.51,110.97,111.44,35090.0,84.6715,84.9993,84.5876,84.9459,35090.0
2015-10-05 12:20:00,111.47,111.61,111.25,111.58,28635.0,84.9688,85.0755,84.8011,85.0526,28635.0
2015-10-05 12:30:00,111.61,111.68,111.51,111.54,60751.0,85.0755,85.1288,84.9993,85.0221,60751.0
2015-10-05 12:40:00,111.52,111.99,111.52,111.96,41653.0,85.0069,85.3651,85.0069,85.3423,41653.0
2015-10-05 12:50:00,111.99,111.99,111.6,111.7,29730.0,85.3651,85.3651,85.0679,85.1441,29730.0
2015-10-05 13:00:00,111.7,111.88,111.64,111.86,39183.0,85.1441,85.2813,85.0984,85.266,39183.0
2015-10-05 13:10:00,111.87,111.92,111.69,111.91,37192.0,85.2737,85.3118,85.1365,85.3042,37192.0
2015-10-05 13:20:00,111.92,111.97,111.73,111.82,15353.0,85.3118,85.3499,85.167,85.2356,15353.0
2015-10-05 13:30:00,111.81,111.81,111.67,111.73,27559.0,85.2279,85.2279,85.1212,85.167,27559.0
2015-10-05 13:40:00,111.72,111.86,111.64,111.84,23648.0,85.1593,85.266,85.0984,85.2508,23648.0
2015-10-05 13:50:00,111.85,111.86,111.64,111.72,23158.0,85.2584,85.266,85.0984,85.1593,23158.0
2015-10-05 14:00:00,111.73,111.78,111.55,111.77,24158.0,85.167,85.2051,85.0297,85.1974,24158.0
2015-10-05 14:10:00,111.76,111.82,111.59,111.8,30791.0,85.1898,85.2356,85.0602,85.2203,30791.0
2015-10-05 14:20:00,111.79,111.87,111.7,111.86,28562.0,85.2127,85.2737,85.1441,85.266,28562.0
2015-10-05 14:30:00,111.88,111.97,111.79,111.8,30497.0,85.2813,85.3499,85.2127,85.2203,30497.0
2015-10-05 14:40:00,111.8,111.99,111.78,111.87,32437.0,85.2203,85.3651,85.2051,85.2737,32437.0
2015-10-05 14:50:00,111.88,111.98,111.85,111.89,36224.0,85.2813,85.3575,85.2584,85.2889,36224.0
2015-10-05 15:00:00,111.89,111.92,111.81,111.92,57456.0,85.2889,85.3118,85.2279,85.3118,57456.0
2015-10-05 15:10:00,111.93,111.97,111.64,111.75,100675.0,85.3194,85.3499,85.0984,85.1822,100675.0
2015-10-05 15:20:00,111.77,111.89,111.74,111.85,45875.0,85.1974,85.2889,85.1746,85.2584,45875.0
2015-10-05 15:30:00,111.84,111.94,111.58,111.64,47119.0,85.2508,85.327,85.0526,85.0984,47119.0
2015-10-05 15:40:00,111.62,111.69,111.57,111.65,66741.0,85.0831,85.1365,85.045,85.106,66741.0
2015-10-05 15:50:00,111.65,111.8,111.64,111.74,143134.0,85.106,85.2203,85.0984,85.1746,143134.0
2015-10-06 09:30:00,110.94,112.79,110.53,112.79,68216.0,84.5648,85.9749,84.2522,85.9749,68216.0
2015-10-06 09:40:00,112.8,113.23,112.56,112.67,42624.0,85.9826,86.3103,85.7996,85.8835,42624.0
2015-10-06 09:50:00,112.64,112.94,112.48,112.67,41074.0,85.8606,86.0893,85.7386,85.8835,41074.0
2015-10-06 10:00:00,112.63,112.76,112.19,112.46,58401.0,85.853,85.9521,85.5176,85.7234,58401.0
2015-10-06 10:10:00,112.5,112.57,112.21,112.24,58507.0,85.7539,85.8072,85.5328,85.5557,58507.0
2015-10-06 10:20:00,112.23,112.51,112.09,112.18,23468.0,85.5481,85.7615,85.4414,85.51,23468.0
2015-10-06 10:30:00,112.16,112.33,111.94,112.3,48102.0,85.4947,85.6243,85.327,85.6014,48102.0
2015-10-06 10:40:00,112.24,112.72,112.24,112.46,51707.0,85.5557,85.9216,85.5557,85.7234,51707.0
2015-10-06 10:50:00,112.45,112.45,112.19,112.34,20206.0,85.7158,85.7158,85.5176,85.6319,20206.0
2015-10-06 11:00:00,112.37,112.54,112.32,112.49,22825.0,85.6548,85.7844,85.6167,85.7463,22825.0
2015-10-06 11:10:00,112.48,112.62,112.34,112.59,45779.0,85.7386,85.8454,85.6319,85.8225,45779.0
2015-10-06 11:20:00,112.57,112.77,112.54,112.75,24936.0,85.8072,85.9597,85.7844,85.9445,24936.0
2015-10-06 11:30:00,112.75,112.81,112.01,112.18,60503.0,85.9445,85.9902,85.3804,85.51,60503.0
2015-10-06 11:40:00,112.2,112.29,111.92,112.17,22847.0,85.5252,85.5938,85.3118,85.5023,22847.0
2015-10-06 11:50:00,112.19,112.32,111.99,112.11,16019.0,85.5176,85.6167,85.3651,85.4566,16019.0
2015-10-06 12:00:00,112.14,112.33,112.04,112.09,21178.0,85.4795,85.6243,85.4033,85.4414,21178.0
2015-10-06 12:10:00,112.09,112.29,112.09,112.15,10546.0,85.4414,85.5938,85.4414,85.4871,10546.0
2015-10-06 12:20:00,112.19,112.37,112.13,112.28,22149.0,85.5176,85.6548,85.4719,85.5862,22149.0
2015-10-06 12:30:00,112.3,112.42,112.13,112.24,39709.0,85.6014,85.6929,85.4719,85.5557,39709.0
2015-10-06 12:40:00,112.21,112.48,112.13,112.45,29886.0,85.5328,85.7386,85.4719,85.7158,29886.0
2015-10-06 12:50:00,112.48,112.8,112.48,112.8,34793.0,85.7386,85.9826,85.7386,85.9826,34793.0
2015-10-06 13:00:00,112.81,112.91,112.7,112.88,33807.0,85.9902,86.0664,85.9063,86.0435,33807.0
2015-10-06 13:10:00,112.89,112.99,112.73,112.92,23625.0,86.0512,86.1274,85.9292,86.074,23625.0
2015-10-06 13:20:00,112.91,113.04,112.79,112.79,23267.0,86.0664,86.1655,85.9749,85.9749,23267.0
2015-10-06 13:30:00,112.8,112.83,112.47,112.47,19898.0,85.9826,86.0054,85.731,85.731,19898.0
2015-10-06 13:40:00,112.48,112.5,112.24,112.44,18079.0,85.7386,85.7539,85.5557,85.7082,18079.0
2015-10-06 13:50:00,112.42,112.45,112.32,112.34,9582.0,85.6929,85.7158,85.6167,85.6319,9582.0
2015-10-06 14:00:00,112.29,112.37,112.08,112.13,26982.0,85.5938,85.6548,85.4337,85.4719,26982.0
2015-10-06 14:10:00,112.13,112.5,112.13,112.44,19663.0,85.4719,85.7539,85.4719,85.7082,19663.0
2015-10-06 14:20:00,112.42,112.55,112.34,112.55,16959.0,85.6929,85.792,85.6319,85.792,16959.0
2015-10-06 14:30:00,112.52,112.66,112.47,112.61,18415.0,85.7691,85.8759,85.731,85.8377,18415.0
2015-10-06 14:40:00,112.63,112.63,112.25,112.45,34634.0,85.853,85.853,85.5633,85.7158,34634.0
2015-10-06 14:50:00,112.44,112.59,112.17,112.21,11821.0,85.7082,85.8225,85.5023,85.5328,11821.0
2015-10-06 15:00:00,112.19,112.25,112.11,112.14,29082.0,85.5176,85.5633,85.4566,85.4795,29082.0
2015-10-06 15:10:00,112.15,112.24,111.91,112.2,23525.0,85.4871,85.5557,85.3042,85.5252,23525.0
2015-10-06 15:20:00,112.22,112.43,112.05,112.41,27467.0,85.5405,85.7005,85.4109,85.6853,27467.0
2015-10-06 15:30:00,112.42,112.51,112.16,112.2,43619.0,85.6929,85.7615,85.4947,85.5252,43619.0
2015-10-06 15:40:00,112.17,112.33,112.1,112.3,56087.0,85.5023,85.6243,85.449,85.6014,56087.0
2015-10-06 15:50:00,112.31,112.34,112.1,112.2,79411.0,85.6091,85.6319,85.449,85.5252,79411.0
2015-10-07 09:30:00,112.73,114.52,112.5,114.19,76027.0,85.9292,87.2937,85.7539,87.0421,76027.0
2015-10-07 09:40:00,114.29,114.6,114.1,114.32,46667.0,87.1183,87.3546,86.9735,87.1412,46667.0
2015-10-07 09:50:00,114.3,114.35,113.92,114.22,55697.0,87.126,87.1641,86.8363,87.065,55697.0
2015-10-07 10:00:00,114.19,114.39,113.8,114.07,46103.0,87.0421,87.1946,86.7448,86.9506,46103.0
2015-10-07 10:10:00,114.09,114.14,113.89,114.04,13814.0,86.9659,87.004,86.8134,86.9278,13814.0
2015-10-07 10:20:00,114.08,114.25,113.91,114.2,38408.0,86.9583,87.0878,86.8287,87.0497,38408.0
2015-10-07 10:30:00,114.13,114.13,113.39,113.4,39319.0,86.9964,86.9964,86.4323,86.4399,39319.0
2015-10-07 10:40:00,113.4,113.41,112.59,112.59,39502.0,86.4399,86.4475,85.8225,85.8225,39502.0
2015-10-07 10:50:00,112.62,113.06,112.4,112.94,20986.0,85.8454,86.1808,85.6777,86.0893,20986.0
2015-10-07 11:00:00,112.95,112.98,111.69,111.84,50102.0,86.0969,86.1198,85.1365,85.2508,50102.0
2015-10-07 11:10:00,111.9,111.94,111.47,111.83,48405.0,85.2965,85.327,84.9688,85.2432,48405.0
2015-10-07 11:20:00,111.76,111.81,111.07,111.3,43057.0,85.1898,85.2279,84.6639,84.8392,43057.0
2015-10-07 11:30:00,111.3,111.67,111.19,111.54,55717.0,84.8392,85.1212,84.7553,85.0221,55717.0
2015-10-07 11:40:00,111.5,111.56,111.17,111.34,28107.0,84.9916,85.0374,84.7401,84.8697,28107.0
2015-10-07 11:50:00,111.38,111.71,111.18,111.64,30173.0,84.9002,85.1517,84.7477,85.0984,30173.0
2015-10-07 12:00:00,111.64,111.95,111.64,111.76,31058.0,85.0984,85.3347,85.0984,85.1898,31058.0
2015-10-07 12:10:00,111.76,112.1,111.69,111.85,35831.0,85.1898,85.449,85.1365,85.2584,35831.0
2015-10-07 12:20:00,111.85,111.88,111.34,111.51,14101.0,85.2584,85.2813,84.8697,84.9993,14101.0
2015-10-07 12:30:00,111.55,111.61,111.35,111.46,9660.0,85.0297,85.0755,84.8773,84.9611,9660.0
2015-10-07 12:40:00,111.44,111.91,111.39,111.9,7941.0,84.9459,85.3042,84.9078,85.2965,7941.0
2015-10-07 12:50:00,111.92,111.96,111.51,111.53,14635.0,85.3118,85.3423,84.9993,85.0145,14635.0
2015-10-07 13:00:00,111.56,111.9,111.56,111.9,16144.0,85.0374,85.2965,85.0374,85.2965,16144.0
2015-10-07 13:10:00,111.95,112.1,111.93,112.06,19807.0,85.3347,85.449,85.3194,85.4185,19807.0
2015-10-07 13:20:00,112.05,112.34,112.04,112.34,24876.0,85.4109,85.6319,85.4033,85.6319,24876.0
2015-10-07 13:30:00,112.33,112.62,112.31,112.44,19464.0,85.6243,85.8454,85.6091,85.7082,19464.0
2015-10-07 13:40:00,112.44,112.49,112.28,112.37,28526.0,85.7082,85.7463,85.5862,85.6548,28526.0
2015-10-07 13:50:00,112.34,112.6,112.22,112.39,22756.0,85.6319,85.8301,85.5405,85.67,22756.0
2015-10-07 14:00:00,112.39,112.66,112.39,112.5,26907.0,85.67,85.8759,85.67,85.7539,26907.0
2015-10-07 14:10:00,112.46,112.56,112.31,112.42,21878.0,85.7234,85.7996,85.6091,85.6929,21878.0
2015-10-07 14:20:00,112.46,112.46,111.88,112.0,34010.0,85.7234,85.7234,85.2813,85.3728,34010.0
2015-10-07 14:30:00,112.02,112.34,111.82,111.97,28262.0,85.388,85.6319,85.2356,85.3499,28262.0
2015-10-07 14:40:00,111.96,112.11,111.82,111.87,29874.0,85.3423,85.4566,85.2356,85.2737,29874.0
2015-10-07 14:50:00,111.88,112.11,111.79,112.01,28945.0,85.2813,85.4566,85.2127,85.3804,28945.0
2015-10-07 15:00:00,111.99,112.02,111.86,111.89,29522.0,85.3651,85.388,85.266,85.2889,29522.0
2015-10-07 15:10:00,111.9,112.22,111.9,112.18,59112.0,85.2965,85.5405,85.2965,85.51,59112.0
2015-10-07 15:20:00,112.14,112.15,111.97,112.1,34096.0,85.4795,85.4871,85.3499,85.449,34096.0
2015-10-07 15:30:00,112.12,112.38,112.1,112.36,64495.0,85.4642,85.6624,85.449,85.6472,64495.0
2015-10-07 15:40:00,112.33,112.38,112.14,112.25,68119.0,85.6243,85.6624,85.4795,85.5633,68119.0
2015-10-07 15:50:00,112.25,112.54,112.23,112.51,61245.0,85.5633,85.7844,85.5481,85.7615,61245.0
2015-10-08 09:30:00,112.59,112.79,112.17,112.5,57287.0,85.8225,85.9749,85.5023,85.7539,57287.0
2015-10-08 09:40:00,112.53,112.61,112.26,112.55,26785.0,85.7768,85.8377,85.5709,85.792,26785.0
2015-10-08 09:50:00,112.59,112.77,112.39,112.4,30944.0,85.8225,85.9597,85.67,85.6777,30944.0
2015-10-08 10:00:00,112.48,112.83,112.37,112.66,36581.0,85.7386,86.0054,85.6548,85.8759,36581.0
2015-10-08 10:10:00,112.63,112.73,112.46,112.46,14995.0,85.853,85.9292,85.7234,85.7234,14995.0
2015-10-08 10:20:00,112.44,112.44,112.07,112.08,36392.0,85.7082,85.7082,85.4261,85.4337,36392.0
2015-10-08 10:30:00,112.08,112.53,112.04,112.45,22904.0,85.4337,85.7768,85.4033,85.7158,22904.0
2015-10-08 10:40:00,112.48,112.62,112.25,112.32,27095.0,85.7386,85.8454,85.5633,85.6167,27095.0
2015-10-08 10:50:00,112.27,112.57,112.27,112.54,21723.0,85.5786,85.8072,85.5786,85.7844,21723.0
2015-10-08 11:00:00,112.59,112.67,112.35,112.5,22708.0,85.8225,85.8835,85.6396,85.7539,22708.0
2015-10-08 11:10:00,112.46,112.58,112.42,112.54,31439.0,85.7234,85.8149,85.6929,85.7844,31439.0
2015-10-08 11:20:00,112.53,112.95,112.53,112.84,20522.0,85.7768,86.0969,85.7768,86.0131,20522.0
2015-10-08 11:30:00,112.86,112.95,112.77,112.81,19951.0,86.0283,86.0969,85.9597,85.9902,19951.0
2015-10-08 11:40:00,112.82,112.95,112.82,112.93,13859.0,85.9978,86.0969,85.9978,86.0817,13859.0
2015-10-08 11:50:00,112.91,112.95,112.6,112.9,106312.0,86.0664,86.0969,85.8301,86.0588,106312.0
2015-10-08 12:00:00,112.9,113.49,112.88,113.49,19281.0,86.0588,86.5085,86.0435,86.5085,19281.0
2015-10-08 12:10:00,113.46,113.6,113.41,113.52,22891.0,86.4857,86.5924,86.4475,86.5314,22891.0
2015-10-08 12:20:00,113.53,113.64,113.45,113.5,15594.0,86.539,86.6229,86.478,86.5161,15594.0
2015-10-08 12:30:00,113.54,113.65,113.54,113.64,18581.0,86.5466,86.6305,86.5466,86.6229,18581.0
2015-10-08 12:40:00,113.68,113.78,113.21,113.32,15185.0,86.6534,86.7296,86.2951,86.3789,15185.0
2015-10-08 12:50:00,113.28,113.51,113.24,113.43,10865.0,86.3485,86.5238,86.318,86.4628,10865.0
2015-10-08 13:00:00,113.48,113.5,113.32,113.33,13376.0,86.5009,86.5161,86.3789,86.3866,13376.0
2015-10-08 13:10:00,113.34,113.46,113.16,113.45,15119.0,86.3942,86.4857,86.257,86.478,15119.0
2015-10-08 13:20:00,113.45,113.54,113.4,113.41,13134.0,86.478,86.5466,86.4399,86.4475,13134.0
2015-10-08 13:30:00,113.43,113.54,113.42,113.51,19073.0,86.4628,86.5466,86.4552,86.5238,19073.0
2015-10-08 13:40:00,113.52,113.65,113.46,113.56,13491.0,86.5314,86.6305,86.4857,86.5619,13491.0
2015-10-08 13:50:00,113.55,113.73,113.5,113.71,12680.0,86.5543,86.6915,86.5161,86.6762,12680.0
2015-10-08 14:00:00,113.69,114.1,113.55,113.72,38808.0,86.661,86.9735,86.5543,86.6838,38808.0
2015-10-08 14:10:00,113.69,114.09,113.67,113.98,20811.0,86.661,86.9659,86.6457,86.882,20811.0
2015-10-08 14:20:00,114.02,114.07,113.81,114.01,25722.0,86.9125,86.9506,86.7524,86.9049,25722.0
2015-10-08 14:30:00,114.03,114.45,114.03,114.42,38275.0,86.9201,87.2403,86.9201,87.2174,38275.0
2015-10-08 14:40:00,114.45,114.48,114.19,114.3,17435.0,87.2403,87.2632,87.0421,87.126,17435.0
2015-10-08 14:50:00,114.32,114.5,114.28,114.38,21969.0,87.1412,87.2784,87.1107,87.1869,21969.0
2015-10-08 15:00:00,114.4,114.71,114.4,114.65,29071.0,87.2022,87.4385,87.2022,87.3927,29071.0
2015-10-08 15:10:00,114.68,114.86,114.62,114.75,27322.0,87.4156,87.5528,87.3699,87.469,27322.0
2015-10-08 15:20:00,114.77,114.84,114.3,114.43,53552.0,87.4842,87.5376,87.126,87.225,53552.0
2015-10-08 15:30:00,114.46,114.58,114.2,114.2,40104.0,87.2479,87.3394,87.0497,87.0497,40104.0
2015-10-08 15:40:00,114.19,114.37,114.11,114.28,59842.0,87.0421,87.1793,86.9811,87.1107,59842.0
2015-10-08 15:50:00,114.27,114.37,114.18,114.27,67542.0,87.1031,87.1793,87.0345,87.1031,67542.0
2015-10-09 09:30:00,114.49,115.37,114.16,115.2,47243.0,87.2708,87.9416,87.0192,87.812,47243.0
2015-10-09 09:40:00,115.21,115.21,114.25,114.4,48094.0,87.8196,87.8196,87.0878,87.2022,48094.0
2015-10-09 09:50:00,114.41,114.52,114.23,114.29,43430.0,87.2098,87.2937,87.0726,87.1183,43430.0
2015-10-09 10:00:00,114.32,114.33,113.26,113.26,35324.0,87.1412,87.1488,86.3332,86.3332,35324.0
2015-10-09 10:10:00,113.3,113.54,113.04,113.41,45003.0,86.3637,86.5466,86.1655,86.4475,45003.0
2015-10-09 10:20:00,113.45,113.48,113.17,113.41,41395.0,86.478,86.5009,86.2646,86.4475,41395.0
2015-10-09 10:30:00,113.43,113.83,113.43,113.67,32412.0,86.4628,86.7677,86.4628,86.6457,32412.0
2015-10-09 10:40:00,113.67,114.01,113.66,113.85,29510.0,86.6457,86.9049,86.6381,86.7829,29510.0
2015-10-09 10:50:00,113.88,114.43,113.77,114.35,13702.0,86.8058,87.225,86.722,87.1641,13702.0
2015-10-09 11:00:00,114.38,114.47,114.12,114.21,26956.0,87.1869,87.2555,86.9887,87.0574,26956.0
2015-10-09 11:10:00,114.2,114.33,114.1,114.24,16258.0,87.0497,87.1488,86.9735,87.0802,16258.0
2015-10-09 11:20:00,114.26,114.43,114.09,114.41,17635.0,87.0955,87.225,86.9659,87.2098,17635.0
2015-10-09 11:30:00,114.41,114.44,114.26,114.41,16537.0,87.2098,87.2327,87.0955,87.2098,16537.0
2015-10-09 11:40:00,114.35,114.35,113.95,113.95,36249.0,87.1641,87.1641,86.8592,86.8592,36249.0
2015-10-09 11:50:00,113.92,114.01,113.79,113.88,18458.0,86.8363,86.9049,86.7372,86.8058,18458.0
2015-10-09 12:00:00,113.93,114.02,113.68,113.72,16654.0,86.8439,86.9125,86.6534,86.6838,16654.0
2015-10-09 12:10:00,113.72,113.75,113.68,113.73,28677.0,86.6838,86.7067,86.6534,86.6915,28677.0
2015-10-09 12:20:00,113.73,113.95,113.69,113.94,17380.0,86.6915,86.8592,86.661,86.8515,17380.0
2015-10-09 12:30:00,113.93,113.97,113.65,113.93,16343.0,86.8439,86.8744,86.6305,86.8439,16343.0
2015-10-09 12:40:00,113.94,113.98,113.75,113.84,22719.0,86.8515,86.882,86.7067,86.7753,22719.0
2015-10-09 12:50:00,113.85,113.87,113.69,113.75,25313.0,86.7829,86.7982,86.661,86.7067,25313.0
2015-10-09 13:00:00,113.76,113.81,113.59,113.59,16633.0,86.7143,86.7524,86.5848,86.5848,16633.0
2015-10-09 13:10:00,113.57,113.57,113.13,113.13,33534.0,86.5695,86.5695,86.2341,86.2341,33534.0
2015-10-09 13:20:00,113.12,113.23,113.1,113.1,26588.0,86.2265,86.3103,86.2112,86.2112,26588.0
2015-10-09 13:30:00,113.1,113.26,113.09,113.19,15708.0,86.2112,86.3332,86.2036,86.2798,15708.0
2015-10-09 13:40:00,113.12,113.29,113.06,113.21,26430.0,86.2265,86.3561,86.1808,86.2951,26430.0
2015-10-09 13:50:00,113.23,113.25,113.1,113.1,25319.0,86.3103,86.3256,86.2112,86.2112,25319.0
2015-10-09 14:00:00,113.12,113.21,112.97,113.02,17493.0,86.2265,86.2951,86.1122,86.1503,17493.0
2015-10-09 14:10:00,113.0,113.18,112.88,112.93,34524.0,86.135,86.2722,86.0435,86.0817,34524.0
2015-10-09 14:20:00,112.96,113.22,112.93,113.12,41251.0,86.1045,86.3027,86.0817,86.2265,41251.0
2015-10-09 14:30:00,113.12,113.16,113.0,113.09,14734.0,86.2265,86.257,86.135,86.2036,14734.0
2015-10-09 14:40:00,113.07,113.15,112.99,113.14,17158.0,86.1884,86.2494,86.1274,86.2417,17158.0
2015-10-09 14:50:00,113.16,113.26,113.08,113.25,46757.0,86.257,86.3332,86.196,86.3256,46757.0
2015-10-09 15:00:00,113.25,113.43,113.2,113.31,35643.0,86.3256,86.4628,86.2875,86.3713,35643.0
2015-10-09 15:10:00,113.29,113.3,113.2,113.22,35632.0,86.3561,86.3637,86.2875,86.3027,35632.0
2015-10-09 15:20:00,113.24,113.28,113.2,113.28,20818.0,86.318,86.3485,86.2875,86.3485,20818.0
2015-10-09 15:30:00,113.27,113.57,113.27,113.46,26168.0,86.3408,86.5695,86.3408,86.4857,26168.0
2015-10-09 15:40:00,113.47,113.56,113.38,113.4,62876.0,86.4933,86.5619,86.4247,86.4399,62876.0
2015-10-09 15:50:00,113.4,113.4,113.08,113.09,196011.0,86.4399,86.4399,86.196,86.2036,196011.0
2015-10-12 09:30:00,113.32,113.71,112.1,112.15,43840.0,86.3789,86.6762,85.449,85.4871,43840.0
2015-10-12 09:40:00,112.29,112.79,112.21,112.73,14971.0,85.5938,85.9749,85.5328,85.9292,14971.0
2015-10-12 09:50:00,112.69,113.12,112.54,112.72,20089.0,85.8987,86.2265,85.7844,85.9216,20089.0
2015-10-12 10:00:00,112.67,112.99,112.39,112.7,13221.0,85.8835,86.1274,85.67,85.9063,13221.0
2015-10-12 10:10:00,112.71,113.04,112.18,112.18,35046.0,85.914,86.1655,85.51,85.51,35046.0
2015-10-12 10:20:00,112.15,112.28,111.92,112.22,26725.0,85.4871,85.5862,85.3118,85.5405,26725.0
2015-10-12 10:30:00,112.15,112.56,111.99,112.34,34395.0,85.4871,85.7996,85.3651,85.6319,34395.0
2015-10-12 10:40:00,112.32,112.39,112.12,112.29,23672.0,85.6167,85.67,85.4642,85.5938,23672.0
2015-10-12 10:50:00,112.29,112.39,111.84,111.84,17736.0,85.5938,85.67,85.2508,85.2508,17736.0
2015-10-12 11:00:00,111.88,112.35,111.85,112.24,22134.0,85.2813,85.6396,85.2584,85.5557,22134.0
2015-10-12 11:10:00,112.23,112.25,111.89,112.09,51531.0,85.5481,85.5633,85.2889,85.4414,51531.0
2015-10-12 11:20:00,112.07,112.19,112.01,112.02,17516.0,85.4261,85.5176,85.3804,85.388,17516.0
2015-10-12 11:30:00,112.05,112.29,112.0,112.05,20140.0,85.4109,85.5938,85.3728,85.4109,20140.0
2015-10-12 11:40:00,112.01,112.36,111.97,112.16,22449.0,85.3804,85.6472,85.3499,85.4947,22449.0
2015-10-12 11:50:00,112.17,112.2,111.97,112.02,22523.0,85.5023,85.5252,85.3499,85.388,22523.0
2015-10-12 12:00:00,111.97,112.0,111.79,111.88,18551.0,85.3499,85.3728,85.2127,85.2813,18551.0
2015-10-12 12:10:00,111.93,112.1,111.85,111.9,14345.0,85.3194,85.449,85.2584,85.2965,14345.0
2015-10-12 12:20:00,111.91,112.02,111.86,112.02,19341.0,85.3042,85.388,85.266,85.388,19341.0
2015-10-12 12:30:00,112.03,112.09,111.96,112.05,9239.0,85.3956,85.4414,85.3423,85.4109,9239.0
2015-10-12 12:40:00,112.02,112.07,111.94,112.05,17421.0,85.388,85.4261,85.327,85.4109,17421.0
2015-10-12 12:50:00,112.04,112.2,112.03,112.04,70654.0,85.4033,85.5252,85.3956,85.4033,70654.0
2015-10-12 13:00:00,112.05,112.1,111.94,112.02,45899.0,85.4109,85.449,85.327,85.388,45899.0
2015-10-12 13:10:00,112.01,112.06,111.9,112.02,34637.0,85.3804,85.4185,85.2965,85.388,34637.0
2015-10-12 13:20:00,112.05,112.08,111.93,112.0,38640.0,85.4109,85.4337,85.3194,85.3728,38640.0
2015-10-12 13:30:00,111.98,112.13,111.94,112.04,29145.0,85.3575,85.4719,85.327,85.4033,29145.0
2015-10-12 13:40:00,112.05,112.08,111.92,112.08,13123.0,85.4109,85.4337,85.3118,85.4337,13123.0
2015-10-12 13:50:00,112.08,112.09,111.93,111.99,19016.0,85.4337,85.4414,85.3194,85.3651,19016.0
2015-10-12 14:00:00,111.97,112.04,111.92,111.97,30388.0,85.3499,85.4033,85.3118,85.3499,30388.0
2015-10-12 14:10:00,111.99,111.99,111.81,111.83,29460.0,85.3651,85.3651,85.2279,85.2432,29460.0
2015-10-12 14:20:00,111.79,111.86,111.79,111.81,18578.0,85.2127,85.266,85.2127,85.2279,18578.0
2015-10-12 14:30:00,111.81,111.92,111.81,111.85,19779.0,85.2279,85.3118,85.2279,85.2584,19779.0
2015-10-12 14:40:00,111.85,111.95,111.84,111.95,21611.0,85.2584,85.3347,85.2508,85.3347,21611.0
2015-10-12 14:50:00,111.94,112.04,111.92,112.01,33536.0,85.327,85.4033,85.3118,85.3804,33536.0
2015-10-12 15:00:00,112.03,112.1,111.92,112.1,44885.0,85.3956,85.449,85.3118,85.449,44885.0
2015-10-12 15:10:00,112.1,112.17,112.06,112.1,18455.0,85.449,85.5023,85.4185,85.449,18455.0
2015-10-12 15:20:00,112.12,112.16,112.08,112.12,17057.0,85.4642,85.4947,85.4337,85.4642,17057.0
2015-10-12 15:30:00,112.12,112.21,112.11,112.19,45100.0,85.4642,85.5328,85.4566,85.5176,45100.0
2015-10-12 15:40:00,112.19,112.22,112.01,112.04,58821.0,85.5176,85.5405,85.3804,85.4033,58821.0
2015-10-12 15:50:00,112.04,112.07,111.95,111.98,133024.0,85.4033,85.4261,85.3347,85.3575,133024.0
2015-10-13 09:30:00,111.1,111.49,110.0,110.58,67544.0,84.6867,84.984,83.8482,84.2904,67544.0
2015-10-13 09:40:00,110.7,111.24,110.57,111.24,27352.0,84.3818,84.7934,84.2827,84.7934,27352.0
2015-10-13 09:50:00,111.28,111.58,111.06,111.42,35416.0,84.8239,85.0526,84.6562,84.9307,35416.0
2015-10-13 10:00:00,111.49,112.07,111.41,111.85,33552.0,84.984,85.4261,84.923,85.2584,33552.0
2015-10-13 10:10:00,111.87,112.02,111.7,111.7,13202.0,85.2737,85.388,85.1441,85.1441,13202.0
2015-10-13 10:20:00,111.7,111.78,111.41,111.74,21236.0,85.1441,85.2051,84.923,85.1746,21236.0
2015-10-13 10:30:00,111.76,111.81,111.53,111.6,10257.0,85.1898,85.2279,85.0145,85.0679,10257.0
2015-10-13 10:40:00,111.6,111.8,111.5,111.68,51108.0,85.0679,85.2203,84.9916,85.1288,51108.0
2015-10-13 10:50:00,111.64,111.9,111.58,111.78,16863.0,85.0984,85.2965,85.0526,85.2051,16863.0
2015-10-13 11:00:00,111.69,111.85,111.54,111.55,23120.0,85.1365,85.2584,85.0221,85.0297,23120.0
2015-10-13 11:10:00,111.52,111.63,111.31,111.47,32281.0,85.0069,85.0907,84.8468,84.9688,32281.0
2015-10-13 11:20:00,111.43,111.45,111.21,111.29,23284.0,84.9383,84.9535,84.7706,84.8316,23284.0
2015-10-13 11:30:00,111.28,111.55,111.22,111.48,30774.0,84.8239,85.0297,84.7782,84.9764,30774.0
2015-10-13 11:40:00,111.47,111.49,111.23,111.42,12377.0,84.9688,84.984,84.7858,84.9307,12377.0
2015-10-13 11:50:00,111.44,111.56,111.35,111.41,53117.0,84.9459,85.0374,84.8773,84.923,53117.0
2015-10-13 12:00:00,111.4,111.46,111.27,111.35,36422.0,84.9154,84.9611,84.8163,84.8773,36422.0
2015-10-13 12:10:00,111.34,111.4,111.3,111.31,7880.0,84.8697,84.9154,84.8392,84.8468,7880.0
2015-10-13 12:20:00,111.31,111.45,111.31,111.32,26501.0,84.8468,84.9535,84.8468,84.8544,26501.0
2015-10-13 12:30:00,111.31,111.41,111.21,111.3,40268.0,84.8468,84.923,84.7706,84.8392,40268.0
2015-10-13 12:40:00,111.28,111.37,110.97,111.04,17693.0,84.8239,84.8925,84.5876,84.641,17693.0
2015-10-13 12:50:00,110.99,111.12,110.92,110.97,10674.0,84.6029,84.702,84.5495,84.5876,10674.0
2015-10-13 13:00:00,110.98,111.02,110.89,110.91,14661.0,84.5953,84.6258,84.5267,84.5419,14661.0
2015-10-13 13:10:00,110.91,110.93,110.73,110.83,52136.0,84.5419,84.5571,84.4047,84.4809,52136.0
2015-10-13 13:20:00,110.83,110.83,110.69,110.73,25860.0,84.4809,84.4809,84.3742,84.4047,25860.0
2015-10-13 13:30:00,110.75,110.84,110.67,110.76,30162.0,84.4199,84.4885,84.359,84.4276,30162.0
2015-10-13 13:40:00,110.75,110.99,110.75,110.93,24133.0,84.4199,84.6029,84.4199,84.5571,24133.0
2015-10-13 13:50:00,110.89,110.98,110.8,110.87,15025.0,84.5267,84.5953,84.4581,84.5114,15025.0
2015-10-13 14:00:00,110.87,110.93,110.79,110.81,30812.0,84.5114,84.5571,84.4504,84.4657,30812.0
2015-10-13 14:10:00,110.81,110.91,110.8,110.8,21286.0,84.4657,84.5419,84.4581,84.4581,21286.0
2015-10-13 14:20:00,110.8,110.82,110.46,110.46,54685.0,84.4581,84.4733,84.1989,84.1989,54685.0
2015-10-13 14:30:00,110.44,110.58,110.4,110.52,92497.0,84.1836,84.2904,84.1532,84.2446,92497.0
2015-10-13 14:40:00,110.52,110.54,110.27,110.35,24117.0,84.2446,84.2599,84.0541,84.115,24117.0
2015-10-13 14:50:00,110.35,110.55,110.35,110.53,24006.0,84.115,84.2675,84.115,84.2522,24006.0
2015-10-13 15:00:00,110.52,110.57,110.35,110.47,39719.0,84.2446,84.2827,84.115,84.2065,39719.0
2015-10-13 15:10:00,110.51,110.58,110.28,110.3,31026.0,84.237,84.2904,84.0617,84.0769,31026.0
2015-10-13 15:20:00,110.29,110.43,110.16,110.21,72770.0,84.0693,84.176,83.9702,84.0083,72770.0
2015-10-13 15:30:00,110.2,110.29,109.96,110.07,93940.0,84.0007,84.0693,83.8178,83.9016,93940.0
2015-10-13 15:40:00,110.05,110.1,109.95,109.96,69185.0,83.8864,83.9245,83.8101,83.8178,69185.0
2015-10-13 15:50:00,109.97,110.05,109.95,109.99,105271.0,83.8254,83.8864,83.8101,83.8406,105271.0
2015-10-14 09:30:00,110.08,110.29,108.62,108.8,76418.0,83.9092,84.0693,82.7963,82.9335,76418.0
2015-10-14 09:40:00,108.95,109.3,108.95,109.06,88221.0,83.0479,83.3147,83.0479,83.1317,88221.0
2015-10-14 09:50:00,109.06,109.47,108.94,109.45,66495.0,83.1317,83.4443,83.0403,83.429,66495.0
2015-10-14 10:00:00,109.45,110.03,109.38,109.92,60528.0,83.429,83.8711,83.3757,83.7873,60528.0
2015-10-14 10:10:00,109.91,109.98,109.72,109.89,32956.0,83.7796,83.833,83.6348,83.7644,32956.0
2015-10-14 10:20:00,109.88,109.97,109.56,109.71,52072.0,83.7568,83.8254,83.5129,83.6272,52072.0
2015-10-14 10:30:00,109.71,109.85,109.47,109.51,37065.0,83.6272,83.7339,83.4443,83.4747,37065.0
2015-10-14 10:40:00,109.45,109.5,109.25,109.33,13513.0,83.429,83.4671,83.2766,83.3375,13513.0
2015-10-14 10:50:00,109.33,109.59,109.33,109.51,13095.0,83.3375,83.5357,83.3375,83.4747,13095.0
2015-10-14 11:00:00,109.48,109.67,109.36,109.51,27912.0,83.4519,83.5967,83.3604,83.4747,27912.0
2015-10-14 11:10:00,109.49,109.49,109.21,109.22,16694.0,83.4595,83.4595,83.2461,83.2537,16694.0
2015-10-14 11:20:00,109.24,109.53,109.23,109.51,19432.0,83.2689,83.49,83.2613,83.4747,19432.0
2015-10-14 11:30:00,109.42,109.6,109.32,109.56,22839.0,83.4061,83.5433,83.3299,83.5129,22839.0
2015-10-14 11:40:00,109.58,109.68,109.51,109.54,26140.0,83.5281,83.6043,83.4747,83.4976,26140.0
2015-10-14 11:50:00,109.53,109.69,109.53,109.6,23556.0,83.49,83.6119,83.49,83.5433,23556.0
2015-10-14 12:00:00,109.65,109.68,109.32,109.32,30392.0,83.5815,83.6043,83.3299,83.3299,30392.0
2015-10-14 12:10:00,109.36,109.38,109.26,109.32,11214.0,83.3604,83.3757,83.2842,83.3299,11214.0
2015-10-14 12:20:00,109.34,109.56,109.28,109.51,10303.0,83.3452,83.5129,83.2994,83.4747,10303.0
2015-10-14 12:30:00,109.52,109.62,109.48,109.6,23065.0,83.4824,83.5586,83.4519,83.5433,23065.0
2015-10-14 12:40:00,109.61,109.79,109.61,109.68,68682.0,83.551,83.6882,83.551,83.6043,68682.0
2015-10-14 12:50:00,109.68,109.77,109.6,109.64,45259.0,83.6043,83.6729,83.5433,83.5738,45259.0
2015-10-14 13:00:00,109.66,109.76,109.63,109.69,36543.0,83.5891,83.6653,83.5662,83.6119,36543.0
2015-10-14 13:10:00,109.7,109.9,109.59,109.74,37383.0,83.6196,83.772,83.5357,83.6501,37383.0
2015-10-14 13:20:00,109.75,109.81,109.63,109.78,13131.0,83.6577,83.7034,83.5662,83.6806,13131.0
2015-10-14 13:30:00,109.77,109.94,109.72,109.92,19409.0,83.6729,83.8025,83.6348,83.7873,19409.0
2015-10-14 13:40:00,109.88,109.96,109.81,109.81,16445.0,83.7568,83.8178,83.7034,83.7034,16445.0
2015-10-14 13:50:00,109.84,109.85,109.69,109.77,26088.0,83.7263,83.7339,83.6119,83.6729,26088.0
2015-10-14 14:00:00,109.75,109.85,109.45,109.45,36582.0,83.6577,83.7339,83.429,83.429,36582.0
2015-10-14 14:10:00,109.44,109.61,109.4,109.47,19871.0,83.4214,83.551,83.3909,83.4443,19871.0
2015-10-14 14:20:00,109.49,109.61,109.33,109.33,30763.0,83.4595,83.551,83.3375,83.3375,30763.0
2015-10-14 14:30:00,109.31,109.4,109.22,109.29,27902.0,83.3223,83.3909,83.2537,83.307,27902.0
2015-10-14 14:40:00,109.3,109.34,109.22,109.29,23587.0,83.3147,83.3452,83.2537,83.307,23587.0
2015-10-14 14:50:00,109.29,109.41,109.26,109.39,21278.0,83.307,83.3985,83.2842,83.3833,21278.0
2015-10-14 15:00:00,109.39,109.58,109.39,109.56,45417.0,83.3833,83.5281,83.3833,83.5129,45417.0
2015-10-14 15:10:00,109.56,109.59,109.41,109.44,33268.0,83.5129,83.5357,83.3985,83.4214,33268.0
2015-10-14 15:20:00,109.42,109.58,109.35,109.56,25853.0,83.4061,83.5281,83.3528,83.5129,25853.0
2015-10-14 15:30:00,109.58,109.64,109.39,109.42,58256.0,83.5281,83.5738,83.3833,83.4061,58256.0
2015-10-14 15:40:00,109.4,109.52,109.38,109.46,58792.0,83.3909,83.4824,83.3757,83.4366,58792.0
2015-10-14 15:50:00,109.45,109.45,109.23,109.35,119403.0,83.429,83.429,83.2613,83.3528,119403.0
2015-10-15 09:30:00,109.77,109.97,108.7,108.99,64311.0,83.6729,83.8254,82.8573,83.0784,64311.0
2015-10-15 09:40:00,108.95,109.11,108.39,108.95,106374.0,83.0479,83.1698,82.621,83.0479,106374.0
2015-10-15 09:50:00,108.98,109.24,108.94,109.21,60338.0,83.0707,83.2689,83.0403,83.2461,60338.0
2015-10-15 10:00:00,109.21,109.3,108.96,109.12,66691.0,83.2461,83.3147,83.0555,83.1775,66691.0
2015-10-15 10:10:00,109.05,109.12,108.94,109.03,79244.0,83.1241,83.1775,83.0403,83.1089,79244.0
2015-10-15 10:20:00,109.04,109.13,108.96,109.0,29485.0,83.1165,83.1851,83.0555,83.086,29485.0
2015-10-15 10:30:00,109.0,109.2,108.85,109.02,29355.0,83.086,83.2384,82.9717,83.1012,29355.0
2015-10-15 10:40:00,109.02,109.14,108.85,108.98,35816.0,83.1012,83.1927,82.9717,83.0707,35816.0
2015-10-15 10:50:00,108.98,109.0,108.7,108.79,15132.0,83.0707,83.086,82.8573,82.9259,15132.0
2015-10-15 11:00:00,108.75,108.77,108.36,108.37,35558.0,82.8954,82.9107,82.5981,82.6058,35558.0
2015-10-15 11:10:00,108.4,108.54,108.34,108.34,32371.0,82.6286,82.7354,82.5829,82.5829,32371.0
2015-10-15 11:20:00,108.33,108.39,108.22,108.37,23788.0,82.5753,82.621,82.4914,82.6058,23788.0
2015-10-15 11:30:00,108.33,108.33,107.86,107.91,36111.0,82.5753,82.5753,82.217,82.2551,36111.0
2015-10-15 11:40:00,107.9,107.9,107.72,107.75,21211.0,82.2475,82.2475,82.1103,82.1332,21211.0
2015-10-15 11:50:00,107.73,107.77,107.51,107.66,31606.0,82.1179,82.1484,81.9502,82.0646,31606.0
2015-10-15 12:00:00,107.66,107.96,107.62,107.84,29996.0,82.0646,82.2932,82.0341,82.2018,29996.0
2015-10-15 12:10:00,107.82,107.87,107.62,107.77,18601.0,82.1865,82.2246,82.0341,82.1484,18601.0
2015-10-15 12:20:00,107.79,107.97,107.79,107.94,16468.0,82.1637,82.3009,82.1637,82.278,16468.0
2015-10-15 12:30:00,107.9,107.94,107.77,107.77,14277.0,82.2475,82.278,82.1484,82.1484,14277.0
2015-10-15 12:40:00,107.76,107.89,107.61,107.89,17185.0,82.1408,82.2399,82.0265,82.2399,17185.0
2015-10-15 12:50:00,107.91,108.21,107.91,108.21,18493.0,82.2551,82.4838,82.2551,82.4838,18493.0
2015-10-15 13:00:00,108.21,108.41,108.14,108.34,15930.0,82.4838,82.6363,82.4305,82.5829,15930.0
2015-10-15 13:10:00,108.36,108.46,108.21,108.21,15983.0,82.5981,82.6744,82.4838,82.4838,15983.0
2015-10-15 13:20:00,108.2,108.4,108.16,108.36,21580.0,82.4762,82.6286,82.4457,82.5981,21580.0
2015-10-15 13:30:00,108.35,108.4,108.3,108.36,25644.0,82.5905,82.6286,82.5524,82.5981,25644.0
2015-10-15 13:40:00,108.38,108.42,108.32,108.37,32006.0,82.6134,82.6439,82.5677,82.6058,32006.0
2015-10-15 13:50:00,108.4,108.44,108.31,108.37,35764.0,82.6286,82.6591,82.56,82.6058,35764.0
2015-10-15 14:00:00,108.38,108.5,108.3,108.44,161237.0,82.6134,82.7049,82.5524,82.6591,161237.0
2015-10-15 14:10:00,108.44,108.51,108.38,108.5,72461.0,82.6591,82.7125,82.6134,82.7049,72461.0
2015-10-15 14:20:00,108.51,108.67,108.45,108.6,41851.0,82.7125,82.8344,82.6668,82.7811,41851.0
2015-10-15 14:30:00,108.62,108.87,108.53,108.82,57842.0,82.7963,82.9869,82.7277,82.9488,57842.0
2015-10-15 14:40:00,108.82,109.0,108.82,108.88,43412.0,82.9488,83.086,82.9488,82.9945,43412.0
2015-10-15 14:50:00,108.88,109.03,108.84,108.97,254651.0,82.9945,83.1089,82.964,83.0631,254651.0
2015-10-15 15:00:00,108.96,109.05,108.85,108.9,59925.0,83.0555,83.1241,82.9717,83.0098,59925.0
2015-10-15 15:10:00,108.94,108.98,108.85,108.94,74373.0,83.0403,83.0707,82.9717,83.0403,74373.0
2015-10-15 15:20:00,108.94,108.98,108.88,108.89,106338.0,83.0403,83.0707,82.9945,83.0021,106338.0
2015-10-15 15:30:00,108.9,109.0,108.89,108.93,72701.0,83.0098,83.086,83.0021,83.0326,72701.0
2015-10-15 15:40:00,108.93,109.2,108.86,109.15,99564.0,83.0326,83.2384,82.9793,83.2003,99564.0
2015-10-15 15:50:00,109.16,109.19,109.1,109.15,182685.0,83.208,83.2308,83.1622,83.2003,182685.0
2015-10-16 09:30:00,109.26,109.52,108.16,108.16,179390.0,83.2842,83.4824,82.4457,82.4457,179390.0
2015-10-16 09:40:00,108.16,108.27,107.44,107.47,97282.0,82.4457,82.5295,81.8969,81.9197,97282.0
2015-10-16 09:50:00,107.45,108.54,107.41,108.27,52887.0,81.9045,82.7354,81.874,82.5295,52887.0
2015-10-16 10:00:00,108.31,108.31,107.79,108.04,78164.0,82.56,82.56,82.1637,82.3542,78164.0
2015-10-16 10:10:00,108.04,108.12,107.86,107.9,42837.0,82.3542,82.4152,82.217,82.2475,42837.0
2015-10-16 10:20:00,107.89,107.99,107.8,107.97,59765.0,82.2399,82.3161,82.1713,82.3009,59765.0
2015-10-16 10:30:00,107.99,108.33,107.8,108.3,50867.0,82.3161,82.5753,82.1713,82.5524,50867.0
2015-10-16 10:40:00,108.3,108.53,108.28,108.32,29873.0,82.5524,82.7277,82.5372,82.5677,29873.0
2015-10-16 10:50:00,108.31,108.42,108.17,108.22,30026.0,82.56,82.6439,82.4533,82.4914,30026.0
2015-10-16 11:00:00,108.24,108.57,108.23,108.55,45676.0,82.5067,82.7582,82.4991,82.743,45676.0
2015-10-16 11:10:00,108.56,108.84,108.53,108.84,26735.0,82.7506,82.964,82.7277,82.964,26735.0
2015-10-16 11:20:00,108.86,109.0,108.75,109.0,33622.0,82.9793,83.086,82.8954,83.086,33622.0
2015-10-16 11:30:00,109.0,109.11,108.96,109.11,59751.0,83.086,83.1698,83.0555,83.1698,59751.0
2015-10-16 11:40:00,109.11,109.15,108.95,109.15,49555.0,83.1698,83.2003,83.0479,83.2003,49555.0
2015-10-16 11:50:00,109.15,109.22,109.12,109.19,77867.0,83.2003,83.2537,83.1775,83.2308,77867.0
2015-10-16 12:00:00,109.21,109.22,109.04,109.09,71364.0,83.2461,83.2537,83.1165,83.1546,71364.0
2015-10-16 12:10:00,109.09,109.13,108.79,108.97,38398.0,83.1546,83.1851,82.9259,83.0631,38398.0
2015-10-16 12:20:00,109.0,109.04,108.8,108.8,13253.0,83.086,83.1165,82.9335,82.9335,13253.0
2015-10-16 12:30:00,108.8,108.8,108.57,108.64,27446.0,82.9335,82.9335,82.7582,82.8116,27446.0
2015-10-16 12:40:00,108.62,108.69,108.52,108.65,30364.0,82.7963,82.8497,82.7201,82.8192,30364.0
2015-10-16 12:50:00,108.65,108.81,108.65,108.8,25888.0,82.8192,82.9412,82.8192,82.9335,25888.0
2015-10-16 13:00:00,108.76,108.96,108.71,108.78,19049.0,82.9031,83.0555,82.8649,82.9183,19049.0
2015-10-16 13:10:00,108.79,108.94,108.77,108.82,17708.0,82.9259,83.0403,82.9107,82.9488,17708.0
2015-10-16 13:20:00,108.83,108.88,108.76,108.84,28515.0,82.9564,82.9945,82.9031,82.964,28515.0
2015-10-16 13:30:00,108.81,108.99,108.81,108.95,24839.0,82.9412,83.0784,82.9412,83.0479,24839.0
2015-10-16 13:40:00,108.98,109.01,108.94,108.95,16784.0,83.0707,83.0936,83.0403,83.0479,16784.0
2015-10-16 13:50:00,108.95,109.0,108.77,108.79,13544.0,83.0479,83.086,82.9107,82.9259,13544.0
2015-10-16 14:00:00,108.77,108.78,108.57,108.74,34738.0,82.9107,82.9183,82.7582,82.8878,34738.0
2015-10-16 14:10:00,108.71,108.84,108.71,108.73,27487.0,82.8649,82.964,82.8649,82.8802,27487.0
2015-10-16 14:20:00,108.73,108.86,108.68,108.8,45982.0,82.8802,82.9793,82.8421,82.9335,45982.0
2015-10-16 14:30:00,108.81,108.83,108.74,108.77,31484.0,82.9412,82.9564,82.8878,82.9107,31484.0
2015-10-16 14:40:00,108.77,108.81,108.59,108.69,79312.0,82.9107,82.9412,82.7735,82.8497,79312.0
2015-10-16 14:50:00,108.65,108.73,108.62,108.64,108345.0,82.8192,82.8802,82.7963,82.8116,108345.0
2015-10-16 15:00:00,108.66,108.72,108.65,108.69,62250.0,82.8268,82.8726,82.8192,82.8497,62250.0
2015-10-16 15:10:00,108.69,108.82,108.64,108.81,111043.0,82.8497,82.9488,82.8116,82.9412,111043.0
2015-10-16 15:20:00,108.82,108.89,108.78,108.81,246718.0,82.9488,83.0021,82.9183,82.9412,246718.0
2015-10-16 15:30:00,108.81,108.83,108.72,108.76,133907.0,82.9412,82.9564,82.8726,82.9031,133907.0
2015-10-16 15:40:00,108.75,108.77,108.64,108.75,72486.0,82.8954,82.9107,82.8116,82.8954,72486.0
2015-10-16 15:50:00,108.75,108.77,108.69,108.72,185114.0,82.8954,82.9107,82.8497,82.8726,185114.0
2015-10-19 09:30:00,108.22,108.65,107.84,108.34,48158.0,82.4914,82.8192,82.2018,82.5829,48158.0
2015-10-19 09:40:00,108.28,108.79,108.16,108.79,83737.0,82.5372,82.9259,82.4457,82.9259,83737.0
2015-10-19 09:50:00,108.74,108.87,108.68,108.76,60423.0,82.8878,82.9869,82.8421,82.9031,60423.0
2015-10-19 10:00:00,108.75,108.82,108.55,108.59,68950.0,82.8954,82.9488,82.743,82.7735,68950.0
2015-10-19 10:10:00,108.61,108.99,108.59,108.88,31947.0,82.7887,83.0784,82.7735,82.9945,31947.0
2015-10-19 10:20:00,108.88,109.0,108.77,108.98,22627.0,82.9945,83.086,82.9107,83.0707,22627.0
2015-10-19 10:30:00,108.95,108.95,108.59,108.64,23354.0,83.0479,83.0479,82.7735,82.8116,23354.0
2015-10-19 10:40:00,108.69,108.71,108.47,108.56,19297.0,82.8497,82.8649,82.682,82.7506,19297.0
2015-10-19 10:50:00,108.56,108.61,108.4,108.51,19958.0,82.7506,82.7887,82.6286,82.7125,19958.0
2015-10-19 11:00:00,108.49,108.55,108.29,108.51,43125.0,82.6972,82.743,82.5448,82.7125,43125.0
2015-10-19 11:10:00,108.52,108.55,108.43,108.5,14276.0,82.7201,82.743,82.6515,82.7049,14276.0
2015-10-19 11:20:00,108.5,108.58,108.43,108.45,28559.0,82.7049,82.7658,82.6515,82.6668,28559.0
2015-10-19 11:30:00,108.48,108.67,108.47,108.67,54929.0,82.6896,82.8344,82.682,82.8344,54929.0
2015-10-19 11:40:00,108.67,108.75,108.63,108.7,18466.0,82.8344,82.8954,82.804,82.8573,18466.0
2015-10-19 11:50:00,108.71,108.79,108.62,108.67,19106.0,82.8649,82.9259,82.7963,82.8344,19106.0
2015-10-19 12:00:00,108.68,108.77,108.57,108.64,9466.0,82.8421,82.9107,82.7582,82.8116,9466.0
2015-10-19 12:10:00,108.65,108.69,108.59,108.63,10872.0,82.8192,82.8497,82.7735,82.804,10872.0
2015-10-19 12:20:00,108.63,108.72,108.56,108.72,12790.0,82.804,82.8726,82.7506,82.8726,12790.0
2015-10-19 12:30:00,108.71,108.83,108.66,108.76,22150.0,82.8649,82.9564,82.8268,82.9031,22150.0
2015-10-19 12:40:00,108.75,108.79,108.68,108.75,11294.0,82.8954,82.9259,82.8421,82.8954,11294.0
2015-10-19 12:50:00,108.75,108.78,108.69,108.7,16846.0,82.8954,82.9183,82.8497,82.8573,16846.0
2015-10-19 13:00:00,108.69,108.75,108.68,108.72,20031.0,82.8497,82.8954,82.8421,82.8726,20031.0
2015-10-19 13:10:00,108.73,108.79,108.67,108.73,112620.0,82.8802,82.9259,82.8344,82.8802,112620.0
2015-10-19 13:20:00,108.73,108.76,108.64,108.73,19812.0,82.8802,82.9031,82.8116,82.8802,19812.0
2015-10-19 13:30:00,108.72,108.81,108.66,108.8,12893.0,82.8726,82.9412,82.8268,82.9335,12893.0
2015-10-19 13:40:00,108.79,108.85,108.76,108.77,14049.0,82.9259,82.9717,82.9031,82.9107,14049.0
2015-10-19 13:50:00,108.77,108.88,108.73,108.77,17274.0,82.9107,82.9945,82.8802,82.9107,17274.0
2015-10-19 14:00:00,108.77,108.79,108.66,108.7,36846.0,82.9107,82.9259,82.8268,82.8573,36846.0
2015-10-19 14:10:00,108.71,108.82,108.62,108.62,16131.0,82.8649,82.9488,82.7963,82.7963,16131.0
2015-10-19 14:20:00,108.68,108.71,108.59,108.63,37233.0,82.8421,82.8649,82.7735,82.804,37233.0
2015-10-19 14:30:00,108.63,108.67,108.4,108.44,97910.0,82.804,82.8344,82.6286,82.6591,97910.0
2015-10-19 14:40:00,108.45,108.49,108.38,108.43,90871.0,82.6668,82.6972,82.6134,82.6515,90871.0
2015-10-19 14:50:00,108.44,108.52,108.44,108.5,56392.0,82.6591,82.7201,82.6591,82.7049,56392.0
2015-10-19 15:00:00,108.5,108.55,108.44,108.52,44456.0,82.7049,82.743,82.6591,82.7201,44456.0
2015-10-19 15:10:00,108.52,108.55,108.47,108.47,25656.0,82.7201,82.743,82.682,82.682,25656.0
2015-10-19 15:20:00,108.47,108.69,108.44,108.54,22977.0,82.682,82.8497,82.6591,82.7354,22977.0
2015-10-19 15:30:00,108.55,108.59,108.51,108.53,27088.0,82.743,82.7735,82.7125,82.7277,27088.0
2015-10-19 15:40:00,108.51,108.65,108.5,108.59,50858.0,82.7125,82.8192,82.7049,82.7735,50858.0
2015-10-19 15:50:00,108.58,108.7,108.54,108.57,148028.0,82.7658,82.8573,82.7354,82.7582,148028.0
2015-10-20 09:30:00,107.23,108.3,107.15,107.7,154544.0,81.7368,82.5524,81.6758,82.0951,154544.0
2015-10-20 09:40:00,107.68,108.53,107.67,108.51,96901.0,82.0798,82.7277,82.0722,82.7125,96901.0
2015-10-20 09:50:00,108.51,109.03,108.5,108.8,43124.0,82.7125,83.1089,82.7049,82.9335,43124.0
2015-10-20 10:00:00,108.8,109.04,108.75,108.97,67530.0,82.9335,83.1165,82.8954,83.0631,67530.0
2015-10-20 10:10:00,109.0,109.04,108.93,109.0,98536.0,83.086,83.1165,83.0326,83.086,98536.0
2015-10-20 10:20:00,109.01,109.31,108.93,109.3,63987.0,83.0936,83.3223,83.0326,83.3147,63987.0
2015-10-20 10:30:00,109.32,110.0,109.32,109.88,55487.0,83.3299,83.8482,83.3299,83.7568,55487.0
2015-10-20 10:40:00,109.91,110.46,109.88,110.12,75627.0,83.7796,84.1989,83.7568,83.9397,75627.0
2015-10-20 10:50:00,110.1,110.23,109.83,110.14,31959.0,83.9245,84.0236,83.7187,83.955,31959.0
2015-10-20 11:00:00,110.12,110.13,109.78,109.86,25833.0,83.9397,83.9473,83.6806,83.7415,25833.0
2015-10-20 11:10:00,109.89,109.89,109.49,109.63,34206.0,83.7644,83.7644,83.4595,83.5662,34206.0
2015-10-20 11:20:00,109.6,109.76,109.56,109.75,16292.0,83.5433,83.6653,83.5129,83.6577,16292.0
2015-10-20 11:30:00,109.69,109.8,109.53,109.8,29857.0,83.6119,83.6958,83.49,83.6958,29857.0
2015-10-20 11:40:00,109.82,110.16,109.78,110.0,22354.0,83.711,83.9702,83.6806,83.8482,22354.0
2015-10-20 11:50:00,109.98,110.08,109.76,110.01,26593.0,83.833,83.9092,83.6653,83.8559,26593.0
2015-10-20 12:00:00,110.01,110.07,109.74,110.07,17639.0,83.8559,83.9016,83.6501,83.9016,17639.0
2015-10-20 12:10:00,110.06,110.19,109.91,109.92,12991.0,83.894,83.9931,83.7796,83.7873,12991.0
2015-10-20 12:20:00,109.97,110.14,109.92,110.14,21285.0,83.8254,83.955,83.7873,83.955,21285.0
2015-10-20 12:30:00,110.15,110.18,109.87,109.87,49638.0,83.9626,83.9855,83.7492,83.7492,49638.0
2015-10-20 12:40:00,109.93,110.15,109.93,110.12,21242.0,83.7949,83.9626,83.7949,83.9397,21242.0
2015-10-20 12:50:00,110.12,110.27,110.09,110.16,35207.0,83.9397,84.0541,83.9169,83.9702,35207.0
2015-10-20 13:00:00,110.13,110.22,110.02,110.06,17121.0,83.9473,84.0159,83.8635,83.894,17121.0
2015-10-20 13:10:00,110.09,110.15,110.02,110.06,51289.0,83.9169,83.9626,83.8635,83.894,51289.0
2015-10-20 13:20:00,110.07,110.12,109.78,109.87,25140.0,83.9016,83.9397,83.6806,83.7492,25140.0
2015-10-20 13:30:00,109.81,109.83,109.6,109.74,55002.0,83.7034,83.7187,83.5433,83.6501,55002.0
2015-10-20 13:40:00,109.76,109.84,109.71,109.84,28236.0,83.6653,83.7263,83.6272,83.7263,28236.0
2015-10-20 13:50:00,109.81,109.94,109.77,109.85,11228.0,83.7034,83.8025,83.6729,83.7339,11228.0
2015-10-20 14:00:00,109.84,109.85,109.64,109.68,16632.0,83.7263,83.7339,83.5738,83.6043,16632.0
2015-10-20 14:10:00,109.67,109.75,109.55,109.69,43058.0,83.5967,83.6577,83.5052,83.6119,43058.0
2015-10-20 14:20:00,109.67,109.68,109.53,109.62,14252.0,83.5967,83.6043,83.49,83.5586,14252.0
2015-10-20 14:30:00,109.65,109.69,109.56,109.61,17628.0,83.5815,83.6119,83.5129,83.551,17628.0
2015-10-20 14:40:00,109.63,109.72,109.55,109.56,20763.0,83.5662,83.6348,83.5052,83.5129,20763.0
2015-10-20 14:50:00,109.58,109.64,109.51,109.58,79630.0,83.5281,83.5738,83.4747,83.5281,79630.0
2015-10-20 15:00:00,109.58,109.66,109.53,109.53,61990.0,83.5281,83.5891,83.49,83.49,61990.0
2015-10-20 15:10:00,109.53,109.72,109.52,109.52,50649.0,83.49,83.6348,83.4824,83.4824,50649.0
2015-10-20 15:20:00,109.52,109.71,109.51,109.59,77686.0,83.4824,83.6272,83.4747,83.5357,77686.0
2015-10-20 15:30:00,109.59,109.62,109.43,109.52,95998.0,83.5357,83.5586,83.4138,83.4824,95998.0
2015-10-20 15:40:00,109.52,109.54,109.35,109.4,69256.0,83.4824,83.4976,83.3528,83.3909,69256.0
2015-10-20 15:50:00,109.4,109.56,109.35,109.49,96128.0,83.3909,83.5129,83.3528,83.4595,96128.0
2015-10-21 09:30:00,110.06,110.06,109.06,109.06,92524.0,83.894,83.894,83.1317,83.1317,92524.0
2015-10-21 09:40:00,109.09,109.17,108.12,108.12,54408.0,83.1546,83.2156,82.4152,82.4152,54408.0
2015-10-21 09:50:00,108.14,108.26,107.86,108.17,30716.0,82.4305,82.5219,82.217,82.4533,30716.0
2015-10-21 10:00:00,108.12,108.43,108.11,108.41,56234.0,82.4152,82.6515,82.4076,82.6363,56234.0
2015-10-21 10:10:00,108.39,108.59,108.36,108.5,23481.0,82.621,82.7735,82.5981,82.7049,23481.0
2015-10-21 10:20:00,108.51,108.64,108.3,108.34,25322.0,82.7125,82.8116,82.5524,82.5829,25322.0
2015-10-21 10:30:00,108.31,108.34,108.1,108.17,27443.0,82.56,82.5829,82.4,82.4533,27443.0
2015-10-21 10:40:00,108.17,108.42,108.15,108.28,20137.0,82.4533,82.6439,82.4381,82.5372,20137.0
2015-10-21 10:50:00,108.26,108.95,108.26,108.9,31702.0,82.5219,83.0479,82.5219,83.0098,31702.0
2015-10-21 11:00:00,108.92,109.21,108.85,108.85,29494.0,83.025,83.2461,82.9717,82.9717,29494.0
2015-10-21 11:10:00,108.83,109.21,108.81,109.14,44231.0,82.9564,83.2461,82.9412,83.1927,44231.0
2015-10-21 11:20:00,109.09,109.44,109.08,109.43,23799.0,83.1546,83.4214,83.147,83.4138,23799.0
2015-10-21 11:30:00,109.44,109.57,109.35,109.4,35440.0,83.4214,83.5205,83.3528,83.3909,35440.0
2015-10-21 11:40:00,109.44,109.44,109.23,109.4,13756.0,83.4214,83.4214,83.2613,83.3909,13756.0
2015-10-21 11:50:00,109.4,109.54,109.33,109.47,23113.0,83.3909,83.4976,83.3375,83.4443,23113.0
2015-10-21 12:00:00,109.49,109.64,109.45,109.63,15098.0,83.4595,83.5738,83.429,83.5662,15098.0
2015-10-21 12:10:00,109.61,109.85,109.6,109.75,13412.0,83.551,83.7339,83.5433,83.6577,13412.0
2015-10-21 12:20:00,109.75,109.97,109.75,109.97,31120.0,83.6577,83.8254,83.6577,83.8254,31120.0
2015-10-21 12:30:00,109.98,110.04,109.86,110.04,29610.0,83.833,83.8787,83.7415,83.8787,29610.0
2015-10-21 12:40:00,110.06,110.27,109.99,110.27,16109.0,83.894,84.0541,83.8406,84.0541,16109.0
2015-10-21 12:50:00,110.31,110.44,110.28,110.3,29478.0,84.0845,84.1836,84.0617,84.0769,29478.0
2015-10-21 13:00:00,110.31,110.31,110.01,110.05,36182.0,84.0845,84.0845,83.8559,83.8864,36182.0
2015-10-21 13:10:00,110.05,110.08,109.67,109.67,27455.0,83.8864,83.9092,83.5967,83.5967,27455.0
2015-10-21 13:20:00,109.64,109.71,109.47,109.51,19545.0,83.5738,83.6272,83.4443,83.4747,19545.0
2015-10-21 13:30:00,109.44,109.56,109.26,109.34,18298.0,83.4214,83.5129,83.2842,83.3452,18298.0
2015-10-21 13:40:00,109.31,109.5,109.3,109.39,19529.0,83.3223,83.4671,83.3147,83.3833,19529.0
2015-10-21 13:50:00,109.43,109.51,109.27,109.27,30385.0,83.4138,83.4747,83.2918,83.2918,30385.0
2015-10-21 14:00:00,109.27,109.27,109.03,109.13,18915.0,83.2918,83.2918,83.1089,83.1851,18915.0
2015-10-21 14:10:00,109.08,109.1,108.9,108.95,23795.0,83.147,83.1622,83.0098,83.0479,23795.0
2015-10-21 14:20:00,108.95,108.97,108.7,108.86,21176.0,83.0479,83.0631,82.8573,82.9793,21176.0
2015-10-21 14:30:00,108.86,109.19,108.84,109.07,23375.0,82.9793,83.2308,82.964,83.1394,23375.0
2015-10-21 14:40:00,109.13,109.22,108.99,109.03,16864.0,83.1851,83.2537,83.0784,83.1089,16864.0
2015-10-21 14:50:00,109.02,109.05,108.88,108.95,23834.0,83.1012,83.1241,82.9945,83.0479,23834.0
2015-10-21 15:00:00,108.94,109.12,108.93,109.12,26281.0,83.0403,83.1775,83.0326,83.1775,26281.0
2015-10-21 15:10:00,109.1,109.1,108.73,108.78,41651.0,83.1622,83.1622,82.8802,82.9183,41651.0
2015-10-21 15:20:00,108.76,108.85,108.73,108.84,28215.0,82.9031,82.9717,82.8802,82.964,28215.0
2015-10-21 15:30:00,108.81,108.81,108.63,108.72,32182.0,82.9412,82.9412,82.804,82.8726,32182.0
2015-10-21 15:40:00,108.7,108.75,108.64,108.64,119565.0,82.8573,82.8954,82.8116,82.8116,119565.0
2015-10-21 15:50:00,108.64,108.65,108.44,108.6,100090.0,82.8116,82.8192,82.6591,82.7811,100090.0
2015-10-22 09:30:00,108.86,110.05,108.6,110.05,77602.0,82.9793,83.8864,82.7811,83.8864,77602.0
2015-10-22 09:40:00,109.92,110.73,109.75,110.34,43517.0,83.7873,84.4047,83.6577,84.1074,43517.0
2015-10-22 09:50:00,110.45,110.86,110.25,110.86,23915.0,84.1913,84.5038,84.0388,84.5038,23915.0
2015-10-22 10:00:00,110.86,110.93,110.63,110.8,28690.0,84.5038,84.5571,84.3285,84.4581,28690.0
2015-10-22 10:10:00,110.88,111.48,110.87,111.4,41508.0,84.519,84.9764,84.5114,84.9154,41508.0
2015-10-22 10:20:00,111.43,111.51,111.17,111.31,42302.0,84.9383,84.9993,84.7401,84.8468,42302.0
2015-10-22 10:30:00,111.34,111.4,110.53,110.64,52919.0,84.8697,84.9154,84.2522,84.3361,52919.0
2015-10-22 10:40:00,110.63,110.89,110.48,110.89,32061.0,84.3285,84.5267,84.2141,84.5267,32061.0
2015-10-22 10:50:00,110.87,110.93,110.52,110.84,21271.0,84.5114,84.5571,84.2446,84.4885,21271.0
2015-10-22 11:00:00,110.91,111.22,110.77,111.13,25256.0,84.5419,84.7782,84.4352,84.7096,25256.0
2015-10-22 11:10:00,111.11,111.49,111.06,111.49,23677.0,84.6944,84.984,84.6562,84.984,23677.0
2015-10-22 11:20:00,111.44,111.72,111.38,111.56,45921.0,84.9459,85.1593,84.9002,85.0374,45921.0
2015-10-22 11:30:00,111.57,111.72,111.45,111.72,21086.0,85.045,85.1593,84.9535,85.1593,21086.0
2015-10-22 11:40:00,111.71,112.19,110.72,112.19,46160.0,85.1517,85.5176,84.3971,85.5176,46160.0
2015-10-22 11:50:00,112.16,112.39,112.07,112.09,35050.0,85.4947,85.67,85.4261,85.4414,35050.0
2015-10-22 12:00:00,112.09,112.46,112.0,112.4,41074.0,85.4414,85.7234,85.3728,85.6777,41074.0
2015-10-22 12:10:00,112.4,112.41,112.17,112.26,53468.0,85.6777,85.6853,85.5023,85.5709,53468.0
2015-10-22 12:20:00,112.23,112.65,112.23,112.57,33544.0,85.5481,85.8682,85.5481,85.8072,33544.0
2015-10-22 12:30:00,112.6,112.73,112.49,112.73,14986.0,85.8301,85.9292,85.7463,85.9292,14986.0
2015-10-22 12:40:00,112.67,112.72,112.51,112.51,23681.0,85.8835,85.9216,85.7615,85.7615,23681.0
2015-10-22 12:50:00,112.5,112.57,112.29,112.35,39530.0,85.7539,85.8072,85.5938,85.6396,39530.0
2015-10-22 13:00:00,112.34,112.42,112.15,112.33,41056.0,85.6319,85.6929,85.4871,85.6243,41056.0
2015-10-22 13:10:00,112.36,112.44,112.15,112.21,15033.0,85.6472,85.7082,85.4871,85.5328,15033.0
2015-10-22 13:20:00,112.21,112.27,111.83,111.95,20503.0,85.5328,85.5786,85.2432,85.3347,20503.0
2015-10-22 13:30:00,111.92,111.92,111.79,111.83,13280.0,85.3118,85.3118,85.2127,85.2432,13280.0
2015-10-22 13:40:00,111.82,111.83,111.26,111.26,26153.0,85.2356,85.2432,84.8087,84.8087,26153.0
2015-10-22 13:50:00,111.27,111.44,111.15,111.15,31645.0,84.8163,84.9459,84.7248,84.7248,31645.0
2015-10-22 14:00:00,111.14,111.22,110.91,111.02,16845.0,84.7172,84.7782,84.5419,84.6258,16845.0
2015-10-22 14:10:00,110.99,110.99,110.41,110.41,41015.0,84.6029,84.6029,84.1608,84.1608,41015.0
2015-10-22 14:20:00,110.41,110.87,110.38,110.73,47317.0,84.1608,84.5114,84.1379,84.4047,47317.0
2015-10-22 14:30:00,110.71,110.96,110.65,110.96,38355.0,84.3895,84.58,84.3437,84.58,38355.0
2015-10-22 14:40:00,110.98,111.02,110.78,110.87,162134.0,84.5953,84.6258,84.4428,84.5114,162134.0
2015-10-22 14:50:00,110.88,111.28,110.86,111.25,27720.0,84.519,84.8239,84.5038,84.8011,27720.0
2015-10-22 15:00:00,111.28,111.31,110.98,111.0,94127.0,84.8239,84.8468,84.5953,84.6105,94127.0
2015-10-22 15:10:00,110.99,111.4,110.97,111.21,46538.0,84.6029,84.9154,84.5876,84.7706,46538.0
2015-10-22 15:20:00,111.22,111.6,111.16,111.59,47074.0,84.7782,85.0679,84.7325,85.0602,47074.0
2015-10-22 15:30:00,111.61,111.61,111.21,111.41,83016.0,85.0755,85.0755,84.7706,84.923,83016.0
2015-10-22 15:40:00,111.39,111.78,110.79,111.7,122021.0,84.9078,85.2051,84.4504,85.1441,122021.0
2015-10-22 15:50:00,111.7,112.01,111.66,111.85,359313.0,85.1441,85.3804,85.1136,85.2584,359313.0
2015-10-23 09:30:00,113.39,114.52,112.98,114.34,146315.0,86.4323,87.2937,86.1198,87.1564,146315.0
2015-10-23 09:40:00,114.21,114.4,113.71,113.92,84512.0,87.0574,87.2022,86.6762,86.8363,84512.0
2015-10-23 09:50:00,113.88,113.98,113.27,113.27,64493.0,86.8058,86.882,86.3408,86.3408,64493.0
2015-10-23 10:00:00,113.32,113.66,113.04,113.37,40368.0,86.3789,86.6381,86.1655,86.4171,40368.0
2015-10-23 10:10:00,113.41,113.44,112.68,112.68,71689.0,86.4475,86.4704,85.8911,85.8911,71689.0
2015-10-23 10:20:00,112.68,113.04,112.38,112.81,71745.0,85.8911,86.1655,85.6624,85.9902,71745.0
2015-10-23 10:30:00,112.84,113.32,112.82,113.31,51265.0,86.0131,86.3789,85.9978,86.3713,51265.0
2015-10-23 10:40:00,113.37,113.51,113.08,113.11,24095.0,86.4171,86.5238,86.196,86.2189,24095.0
2015-10-23 10:50:00,113.12,113.12,112.65,113.04,26908.0,86.2265,86.2265,85.8682,86.1655,26908.0
2015-10-23 11:00:00,113.06,113.35,112.91,113.13,42508.0,86.1808,86.4018,86.0664,86.2341,42508.0
2015-10-23 11:10:00,113.1,113.1,112.58,112.58,37564.0,86.2112,86.2112,85.8149,85.8149,37564.0
2015-10-23 11:20:00,112.56,112.9,112.5,112.55,31509.0,85.7996,86.0588,85.7539,85.792,31509.0
2015-10-23 11:30:00,112.52,112.57,112.11,112.25,24476.0,85.7691,85.8072,85.4566,85.5633,24476.0
2015-10-23 11:40:00,112.25,112.82,112.24,112.61,28366.0,85.5633,85.9978,85.5557,85.8377,28366.0
2015-10-23 11:50:00,112.56,112.73,112.36,112.6,29467.0,85.7996,85.9292,85.6472,85.8301,29467.0
2015-10-23 12:00:00,112.64,112.76,112.36,112.48,24827.0,85.8606,85.9521,85.6472,85.7386,24827.0
2015-10-23 12:10:00,112.49,112.54,112.26,112.45,23528.0,85.7463,85.7844,85.5709,85.7158,23528.0
2015-10-23 12:20:00,112.45,112.72,112.45,112.68,24394.0,85.7158,85.9216,85.7158,85.8911,24394.0
2015-10-23 12:30:00,112.68,112.88,112.65,112.75,28263.0,85.8911,86.0435,85.8682,85.9445,28263.0
2015-10-23 12:40:00,112.73,112.76,112.57,112.57,26278.0,85.9292,85.9521,85.8072,85.8072,26278.0
2015-10-23 12:50:00,112.56,112.6,112.35,112.52,26345.0,85.7996,85.8301,85.6396,85.7691,26345.0
2015-10-23 13:00:00,112.48,112.48,112.2,112.41,13097.0,85.7386,85.7386,85.5252,85.6853,13097.0
2015-10-23 13:10:00,112.42,112.48,112.36,112.43,28427.0,85.6929,85.7386,85.6472,85.7005,28427.0
2015-10-23 13:20:00,112.46,112.63,112.44,112.57,26806.0,85.7234,85.853,85.7082,85.8072,26806.0
2015-10-23 13:30:00,112.56,112.92,112.56,112.72,12711.0,85.7996,86.074,85.7996,85.9216,12711.0
2015-10-23 13:40:00,112.72,112.92,112.69,112.92,21402.0,85.9216,86.074,85.8987,86.074,21402.0
2015-10-23 13:50:00,112.94,112.97,112.65,112.65,25033.0,86.0893,86.1122,85.8682,85.8682,25033.0
2015-10-23 14:00:00,112.68,113.07,112.63,113.07,42259.0,85.8911,86.1884,85.853,86.1884,42259.0
2015-10-23 14:10:00,113.11,113.19,112.85,113.03,46470.0,86.2189,86.2798,86.0207,86.1579,46470.0
2015-10-23 14:20:00,113.02,113.19,112.89,113.14,43327.0,86.1503,86.2798,86.0512,86.2417,43327.0
2015-10-23 14:30:00,113.14,113.25,113.07,113.14,26648.0,86.2417,86.3256,86.1884,86.2417,26648.0
2015-10-23 14:40:00,113.16,113.37,113.13,113.32,23390.0,86.257,86.4171,86.2341,86.3789,23390.0
2015-10-23 14:50:00,113.32,113.33,113.01,113.04,34547.0,86.3789,86.3866,86.1426,86.1655,34547.0
2015-10-23 15:00:00,113.07,113.16,112.93,113.03,27684.0,86.1884,86.257,86.0817,86.1579,27684.0
2015-10-23 15:10:00,113.01,113.14,112.94,113.04,28899.0,86.1426,86.2417,86.0893,86.1655,28899.0
2015-10-23 15:20:00,113.04,113.08,112.83,112.87,34917.0,86.1655,86.196,86.0054,86.0359,34917.0
2015-10-23 15:30:00,112.87,113.02,112.83,112.91,44334.0,86.0359,86.1503,86.0054,86.0664,44334.0
2015-10-23 15:40:00,112.91,113.03,112.89,112.93,92105.0,86.0664,86.1579,86.0512,86.0817,92105.0
2015-10-23 15:50:00,112.93,112.94,112.84,112.86,128348.0,86.0817,86.0893,86.0131,86.0283,128348.0
2015-10-26 09:30:00,112.85,113.46,112.79,113.29,50970.0,86.0207,86.4857,85.9749,86.3561,50970.0
2015-10-26 09:40:00,113.29,113.49,112.99,113.01,41471.0,86.3561,86.5085,86.1274,86.1426,41471.0
2015-10-26 09:50:00,113.01,113.04,112.38,112.49,55720.0,86.1426,86.1655,85.6624,85.7463,55720.0
2015-10-26 10:00:00,112.47,112.65,112.37,112.58,41257.0,85.731,85.8682,85.6548,85.8149,41257.0
2015-10-26 10:10:00,112.58,112.59,112.04,112.2,37894.0,85.8149,85.8225,85.4033,85.5252,37894.0
2015-10-26 10:20:00,112.17,112.34,112.13,112.19,23794.0,85.5023,85.6319,85.4719,85.5176,23794.0
2015-10-26 10:30:00,112.24,112.53,112.22,112.23,28953.0,85.5557,85.7768,85.5405,85.5481,28953.0
2015-10-26 10:40:00,112.27,112.28,111.88,112.02,15756.0,85.5786,85.5862,85.2813,85.388,15756.0
2015-10-26 10:50:00,112.06,112.26,112.06,112.11,20765.0,85.4185,85.5709,85.4185,85.4566,20765.0
2015-10-26 11:00:00,112.15,112.38,111.95,112.29,27956.0,85.4871,85.6624,85.3347,85.5938,27956.0
2015-10-26 11:10:00,112.33,112.4,111.93,111.94,12984.0,85.6243,85.6777,85.3194,85.327,12984.0
2015-10-26 11:20:00,111.94,112.32,111.93,112.18,16087.0,85.327,85.6167,85.3194,85.51,16087.0
2015-10-26 11:30:00,112.17,112.57,112.17,112.35,16149.0,85.5023,85.8072,85.5023,85.6396,16149.0
2015-10-26 11:40:00,112.36,112.51,112.34,112.45,7701.0,85.6472,85.7615,85.6319,85.7158,7701.0
2015-10-26 11:50:00,112.48,112.53,112.29,112.34,14806.0,85.7386,85.7768,85.5938,85.6319,14806.0
2015-10-26 12:00:00,112.38,112.53,112.34,112.34,23557.0,85.6624,85.7768,85.6319,85.6319,23557.0
2015-10-26 12:10:00,112.37,112.37,112.04,112.16,18159.0,85.6548,85.6548,85.4033,85.4947,18159.0
2015-10-26 12:20:00,112.17,112.51,112.15,112.49,17181.0,85.5023,85.7615,85.4871,85.7463,17181.0
2015-10-26 12:30:00,112.49,112.62,112.4,112.58,51162.0,85.7463,85.8454,85.6777,85.8149,51162.0
2015-10-26 12:40:00,112.56,112.69,112.5,112.53,28211.0,85.7996,85.8987,85.7539,85.7768,28211.0
2015-10-26 12:50:00,112.53,112.8,112.53,112.71,22295.0,85.7768,85.9826,85.7768,85.914,22295.0
2015-10-26 13:00:00,112.67,112.79,112.65,112.75,21294.0,85.8835,85.9749,85.8682,85.9445,21294.0
2015-10-26 13:10:00,112.76,112.81,112.67,112.81,20879.0,85.9521,85.9902,85.8835,85.9902,20879.0
2015-10-26 13:20:00,112.8,112.8,112.54,112.59,16384.0,85.9826,85.9826,85.7844,85.8225,16384.0
2015-10-26 13:30:00,112.58,112.74,112.52,112.52,17821.0,85.8149,85.9368,85.7691,85.7691,17821.0
2015-10-26 13:40:00,112.52,112.54,112.24,112.25,26818.0,85.7691,85.7844,85.5557,85.5633,26818.0
2015-10-26 13:50:00,112.24,112.3,112.03,112.06,13381.0,85.5557,85.6014,85.3956,85.4185,13381.0
2015-10-26 14:00:00,112.07,112.22,112.05,112.08,22488.0,85.4261,85.5405,85.4109,85.4337,22488.0
2015-10-26 14:10:00,112.04,112.1,111.96,112.06,21073.0,85.4033,85.449,85.3423,85.4185,21073.0
2015-10-26 14:20:00,112.04,112.46,112.03,112.43,25322.0,85.4033,85.7234,85.3956,85.7005,25322.0
2015-10-26 14:30:00,112.41,112.42,112.16,112.33,17018.0,85.6853,85.6929,85.4947,85.6243,17018.0
2015-10-26 14:40:00,112.32,112.52,112.23,112.23,27424.0,85.6167,85.7691,85.5481,85.5481,27424.0
2015-10-26 14:50:00,112.22,112.53,112.22,112.52,22473.0,85.5405,85.7768,85.5405,85.7691,22473.0
2015-10-26 15:00:00,112.52,112.57,112.42,112.45,22706.0,85.7691,85.8072,85.6929,85.7158,22706.0
2015-10-26 15:10:00,112.46,112.53,112.38,112.48,29265.0,85.7234,85.7768,85.6624,85.7386,29265.0
2015-10-26 15:20:00,112.47,112.48,112.32,112.35,30087.0,85.731,85.7386,85.6167,85.6396,30087.0
2015-10-26 15:30:00,112.37,112.46,111.97,111.98,60424.0,85.6548,85.7234,85.3499,85.3575,60424.0
2015-10-26 15:40:00,111.98,112.09,111.88,112.06,82771.0,85.3575,85.4414,85.2813,85.4185,82771.0
2015-10-26 15:50:00,112.05,112.15,112.01,112.09,166710.0,85.4109,85.4871,85.3804,85.4414,166710.0
2015-10-27 09:30:00,100.75,103.8,100.61,102.2,667992.0,76.7974,79.1223,76.6907,77.9026,667992.0
2015-10-27 09:40:00,102.29,103.31,101.97,102.97,383049.0,77.9712,78.7488,77.7273,78.4896,383049.0
2015-10-27 09:50:00,102.98,104.44,102.58,102.78,357038.0,78.4972,79.6101,78.1923,78.3448,357038.0
2015-10-27 10:00:00,102.79,103.3,101.9,102.94,409527.0,78.3524,78.7411,77.674,78.4667,409527.0
2015-10-27 10:10:00,102.94,103.27,102.13,102.23,219141.0,78.4667,78.7183,77.8493,77.9255,219141.0
2015-10-27 10:20:00,102.18,102.39,101.6,101.83,243626.0,77.8874,78.0475,77.4453,77.6206,243626.0
2015-10-27 10:30:00,101.88,102.0,100.85,100.88,274535.0,77.6587,77.7502,76.8736,76.8965,274535.0
2015-10-27 10:40:00,100.86,102.4,100.75,102.09,311989.0,76.8812,78.0551,76.7974,77.8188,311989.0
2015-10-27 10:50:00,102.1,102.5,101.28,102.11,147707.0,77.8264,78.1313,77.2014,77.834,147707.0
2015-10-27 11:00:00,102.1,102.23,101.76,101.9,149961.0,77.8264,77.9255,77.5673,77.674,149961.0
2015-10-27 11:10:00,101.88,102.38,101.87,102.34,130135.0,77.6587,78.0399,77.6511,78.0094,130135.0
2015-10-27 11:20:00,102.3,102.88,102.21,102.46,176199.0,77.9789,78.421,77.9103,78.1008,176199.0
2015-10-27 11:30:00,102.45,103.08,102.4,102.63,202688.0,78.0932,78.5734,78.0551,78.2304,202688.0
2015-10-27 11:40:00,102.66,102.81,102.53,102.76,330683.0,78.2533,78.3676,78.1542,78.3295,330683.0
2015-10-27 11:50:00,102.75,103.75,102.7,103.15,155236.0,78.3219,79.0841,78.2838,78.6268,155236.0
2015-10-27 12:00:00,103.13,103.39,102.89,102.89,134481.0,78.6115,78.8097,78.4286,78.4286,134481.0
2015-10-27 12:10:00,102.88,103.19,102.75,103.02,103924.0,78.421,78.6573,78.3219,78.5277,103924.0
2015-10-27 12:20:00,103.0,103.69,102.98,103.55,82296.0,78.5125,79.0384,78.4972,78.9317,82296.0
2015-10-27 12:30:00,103.51,103.75,103.16,103.2,83098.0,78.9012,79.0841,78.6344,78.6649,83098.0
2015-10-27 12:40:00,103.2,103.2,103.0,103.14,35260.0,78.6649,78.6649,78.5125,78.6192,35260.0
2015-10-27 12:50:00,103.15,103.43,103.13,103.36,42469.0,78.6268,78.8402,78.6115,78.7869,42469.0
2015-10-27 13:00:00,103.38,103.5,103.15,103.26,92984.0,78.8021,78.8936,78.6268,78.7106,92984.0
2015-10-27 13:10:00,103.26,103.29,103.02,103.04,120426.0,78.7106,78.7335,78.5277,78.5429,120426.0
2015-10-27 13:20:00,103.04,103.15,102.76,102.9,71517.0,78.5429,78.6268,78.3295,78.4362,71517.0
2015-10-27 13:30:00,102.9,103.09,102.79,102.8,87126.0,78.4362,78.5811,78.3524,78.36,87126.0
2015-10-27 13:40:00,102.8,102.8,102.54,102.63,64204.0,78.36,78.36,78.1618,78.2304,64204.0
2015-10-27 13:50:00,102.61,102.63,102.45,102.54,91840.0,78.2152,78.2304,78.0932,78.1618,91840.0
2015-10-27 14:00:00,102.53,102.67,102.47,102.67,57545.0,78.1542,78.2609,78.1085,78.2609,57545.0
2015-10-27 14:10:00,102.67,103.0,102.67,102.87,63931.0,78.2609,78.5125,78.2609,78.4134,63931.0
2015-10-27 14:20:00,102.87,103.0,102.86,102.98,99646.0,78.4134,78.5125,78.4057,78.4972,99646.0
2015-10-27 14:30:00,102.98,103.0,102.92,102.98,51192.0,78.4972,78.5125,78.4515,78.4972,51192.0
2015-10-27 14:40:00,102.97,103.0,102.47,102.49,102967.0,78.4896,78.5125,78.1085,78.1237,102967.0
2015-10-27 14:50:00,102.49,102.75,102.43,102.71,97157.0,78.1237,78.3219,78.078,78.2914,97157.0
2015-10-27 15:00:00,102.72,102.74,102.51,102.59,72234.0,78.299,78.3143,78.1389,78.1999,72234.0
2015-10-27 15:10:00,102.61,102.61,102.5,102.54,66864.0,78.2152,78.2152,78.1313,78.1618,66864.0
2015-10-27 15:20:00,102.53,102.55,102.05,102.08,151535.0,78.1542,78.1694,77.7883,77.8112,151535.0
2015-10-27 15:30:00,102.09,102.12,101.54,101.54,188308.0,77.8188,77.8417,77.3996,77.3996,188308.0
2015-10-27 15:40:00,101.53,102.77,101.5,102.33,212580.0,77.3919,78.3371,77.3691,78.0017,212580.0
2015-10-27 15:50:00,102.34,102.47,102.05,102.25,383504.0,78.0094,78.1085,77.7883,77.9408,383504.0
2015-10-28 09:30:00,101.1,101.48,99.76,99.77,576226.0,77.0642,77.3538,76.0427,76.0504,576226.0
2015-10-28 09:40:00,99.78,100.83,99.77,100.81,366732.0,76.058,76.8584,76.0504,76.8431,366732.0
2015-10-28 09:50:00,100.85,101.52,100.76,101.37,238037.0,76.8736,77.3843,76.805,77.27,238037.0
2015-10-28 10:00:00,101.37,103.5,100.93,102.9,409826.0,77.27,78.8936,76.9346,78.4362,409826.0
2015-10-28 10:10:00,102.89,103.77,102.74,103.13,153175.0,78.4286,79.0994,78.3143,78.6115,153175.0
2015-10-28 10:20:00,103.12,103.44,102.54,102.64,115650.0,78.6039,78.8478,78.1618,78.238,115650.0
2015-10-28 10:30:00,102.64,102.64,101.89,101.93,143193.0,78.238,78.238,77.6663,77.6968,143193.0
2015-10-28 10:40:00,101.96,102.01,101.76,101.99,133115.0,77.7197,77.7578,77.5673,77.7426,133115.0
2015-10-28 10:50:00,102.0,102.08,101.64,101.86,113368.0,77.7502,77.8112,77.4758,77.6435,113368.0
2015-10-28 11:00:00,101.86,102.03,101.8,101.91,97909.0,77.6435,77.7731,77.5977,77.6816,97909.0
2015-10-28 11:10:00,101.9,101.95,101.76,101.82,44516.0,77.674,77.7121,77.5673,77.613,44516.0
2015-10-28 11:20:00,101.8,102.13,101.8,102.0,48507.0,77.5977,77.8493,77.5977,77.7502,48507.0
2015-10-28 11:30:00,101.99,102.07,101.93,102.0,41105.0,77.7426,77.8036,77.6968,77.7502,41105.0
2015-10-28 11:40:00,102.0,102.28,102.0,102.03,53148.0,77.7502,77.9636,77.7502,77.7731,53148.0
2015-10-28 11:50:00,102.04,102.04,101.79,101.97,36381.0,77.7807,77.7807,77.5901,77.7273,36381.0
2015-10-28 12:00:00,101.97,102.0,101.91,101.95,41184.0,77.7273,77.7502,77.6816,77.7121,41184.0
2015-10-28 12:10:00,101.93,102.04,101.55,101.63,58421.0,77.6968,77.7807,77.4072,77.4682,58421.0
2015-10-28 12:20:00,101.62,101.71,101.5,101.54,42229.0,77.4605,77.5291,77.3691,77.3996,42229.0
2015-10-28 12:30:00,101.55,101.74,101.52,101.74,39213.0,77.4072,77.552,77.3843,77.552,39213.0
2015-10-28 12:40:00,101.75,101.86,101.69,101.85,41647.0,77.5596,77.6435,77.5139,77.6359,41647.0
2015-10-28 12:50:00,101.84,101.94,101.81,101.88,31684.0,77.6282,77.7045,77.6054,77.6587,31684.0
2015-10-28 13:00:00,101.88,101.91,101.73,101.74,42839.0,77.6587,77.6816,77.5444,77.552,42839.0
2015-10-28 13:10:00,101.73,101.85,101.72,101.82,26552.0,77.5444,77.6359,77.5368,77.613,26552.0
2015-10-28 13:20:00,101.82,101.84,101.77,101.82,27013.0,77.613,77.6282,77.5749,77.613,27013.0
2015-10-28 13:30:00,101.82,101.82,101.74,101.8,50406.0,77.613,77.613,77.552,77.5977,50406.0
2015-10-28 13:40:00,101.79,102.27,101.78,102.27,50945.0,77.5901,77.956,77.5825,77.956,50945.0
2015-10-28 13:50:00,102.27,102.87,102.13,102.86,70308.0,77.956,78.4134,77.8493,78.4057,70308.0
2015-10-28 14:00:00,102.84,102.84,101.84,102.06,95569.0,78.3905,78.3905,77.6282,77.7959,95569.0
2015-10-28 14:10:00,102.07,102.07,101.44,101.58,84724.0,77.8036,77.8036,77.3233,77.43,84724.0
2015-10-28 14:20:00,101.57,101.86,101.51,101.86,72332.0,77.4224,77.6435,77.3767,77.6435,72332.0
2015-10-28 14:30:00,101.86,101.93,101.74,101.93,61822.0,77.6435,77.6968,77.552,77.6968,61822.0
2015-10-28 14:40:00,101.94,102.26,101.93,102.14,54390.0,77.7045,77.9484,77.6968,77.8569,54390.0
2015-10-28 14:50:00,102.13,102.59,102.06,102.37,61909.0,77.8493,78.1999,77.7959,78.0322,61909.0
2015-10-28 15:00:00,102.36,102.92,102.36,102.65,105628.0,78.0246,78.4515,78.0246,78.2457,105628.0
2015-10-28 15:10:00,102.62,102.88,102.41,102.42,88148.0,78.2228,78.421,78.0627,78.0703,88148.0
2015-10-28 15:20:00,102.41,102.56,102.3,102.53,120043.0,78.0627,78.1771,77.9789,78.1542,120043.0
2015-10-28 15:30:00,102.53,102.77,102.43,102.68,82812.0,78.1542,78.3371,78.078,78.2685,82812.0
2015-10-28 15:40:00,102.7,103.22,102.68,103.17,188347.0,78.2838,78.6801,78.2685,78.642,188347.0
2015-10-28 15:50:00,103.17,103.34,103.03,103.22,257581.0,78.642,78.7716,78.5353,78.6801,257581.0
2015-10-29 09:30:00,102.51,103.24,102.46,102.84,99239.0,78.1389,78.6954,78.1008,78.3905,99239.0
2015-10-29 09:40:00,102.92,103.87,102.85,103.68,39471.0,78.4515,79.1756,78.3981,79.0308,39471.0
2015-10-29 09:50:00,103.63,103.75,103.27,103.4,56784.0,78.9927,79.0841,78.7183,78.8174,56784.0
2015-10-29 10:00:00,103.38,104.28,103.27,103.98,69133.0,78.8021,79.4881,78.7183,79.2595,69133.0
2015-10-29 10:10:00,103.95,104.32,103.95,104.17,83318.0,79.2366,79.5186,79.2366,79.4043,83318.0
2015-10-29 10:20:00,104.17,104.36,103.68,103.68,95975.0,79.4043,79.5491,79.0308,79.0308,95975.0
2015-10-29 10:30:00,103.72,104.14,103.68,103.79,42297.0,79.0613,79.3814,79.0308,79.1146,42297.0
2015-10-29 10:40:00,103.83,103.92,103.31,103.34,103277.0,79.1451,79.2137,78.7488,78.7716,103277.0
2015-10-29 10:50:00,103.31,103.44,103.21,103.3,45811.0,78.7488,78.8478,78.6725,78.7411,45811.0
2015-10-29 11:00:00,103.3,103.3,102.89,102.9,76321.0,78.7411,78.7411,78.4286,78.4362,76321.0
2015-10-29 11:10:00,102.93,103.07,102.88,103.07,57727.0,78.4591,78.5658,78.421,78.5658,57727.0
2015-10-29 11:20:00,103.08,103.16,102.92,103.12,53370.0,78.5734,78.6344,78.4515,78.6039,53370.0
2015-10-29 11:30:00,103.16,103.47,103.14,103.39,34589.0,78.6344,78.8707,78.6192,78.8097,34589.0
2015-10-29 11:40:00,103.37,103.41,103.2,103.24,23748.0,78.7945,78.825,78.6649,78.6954,23748.0
2015-10-29 11:50:00,103.23,103.33,103.21,103.31,28645.0,78.6878,78.764,78.6725,78.7488,28645.0
2015-10-29 12:00:00,103.32,103.4,103.24,103.35,49463.0,78.7564,78.8174,78.6954,78.7792,49463.0
2015-10-29 12:10:00,103.37,103.45,103.24,103.35,29926.0,78.7945,78.8555,78.6954,78.7792,29926.0
2015-10-29 12:20:00,103.33,103.38,103.27,103.38,22537.0,78.764,78.8021,78.7183,78.8021,22537.0
2015-10-29 12:30:00,103.35,103.35,103.22,103.25,31826.0,78.7792,78.7792,78.6801,78.703,31826.0
2015-10-29 12:40:00,103.24,103.28,103.14,103.2,33985.0,78.6954,78.7259,78.6192,78.6649,33985.0
2015-10-29 12:50:00,103.22,103.23,102.93,103.0,36775.0,78.6801,78.6878,78.4591,78.5125,36775.0
2015-10-29 13:00:00,103.01,103.15,102.94,103.06,43068.0,78.5201,78.6268,78.4667,78.5582,43068.0
2015-10-29 13:10:00,103.07,103.35,103.05,103.28,51289.0,78.5658,78.7792,78.5506,78.7259,51289.0
2015-10-29 13:20:00,103.27,103.36,103.17,103.27,40014.0,78.7183,78.7869,78.642,78.7183,40014.0
2015-10-29 13:30:00,103.26,103.3,103.08,103.11,17803.0,78.7106,78.7411,78.5734,78.5963,17803.0
2015-10-29 13:40:00,103.11,103.15,102.85,102.89,27205.0,78.5963,78.6268,78.3981,78.4286,27205.0
2015-10-29 13:50:00,102.86,103.01,102.83,102.9,46238.0,78.4057,78.5201,78.3829,78.4362,46238.0
2015-10-29 14:00:00,102.88,103.15,102.86,103.06,36565.0,78.421,78.6268,78.4057,78.5582,36565.0
2015-10-29 14:10:00,103.06,103.06,102.91,102.93,25031.0,78.5582,78.5582,78.4438,78.4591,25031.0
2015-10-29 14:20:00,102.91,103.03,102.89,102.89,31553.0,78.4438,78.5353,78.4286,78.4286,31553.0
2015-10-29 14:30:00,102.9,102.92,102.79,102.85,48768.0,78.4362,78.4515,78.3524,78.3981,48768.0
2015-10-29 14:40:00,102.85,102.96,102.77,102.82,43491.0,78.3981,78.482,78.3371,78.3752,43491.0
2015-10-29 14:50:00,102.84,103.19,102.84,103.1,63991.0,78.3905,78.6573,78.3905,78.5887,63991.0
2015-10-29 15:00:00,103.12,103.18,103.04,103.11,44441.0,78.6039,78.6497,78.5429,78.5963,44441.0
2015-10-29 15:10:00,103.11,103.5,103.11,103.45,54045.0,78.5963,78.8936,78.5963,78.8555,54045.0
2015-10-29 15:20:00,103.49,103.62,103.46,103.53,65946.0,78.886,78.9851,78.8631,78.9164,65946.0
2015-10-29 15:30:00,103.56,103.6,103.4,103.51,83478.0,78.9393,78.9698,78.8174,78.9012,83478.0
2015-10-29 15:40:00,103.52,103.54,103.44,103.48,106161.0,78.9088,78.9241,78.8478,78.8783,106161.0
2015-10-29 15:50:00,103.48,103.52,103.28,103.37,273946.0,78.8783,78.9088,78.7259,78.7945,273946.0
2015-10-30 09:30:00,103.55,104.01,102.95,103.02,91357.0,78.9317,79.2823,78.4743,78.5277,91357.0
2015-10-30 09:40:00,103.0,103.51,102.76,103.51,50644.0,78.5125,78.9012,78.3295,78.9012,50644.0
2015-10-30 09:50:00,103.48,103.62,103.09,103.52,46456.0,78.8783,78.9851,78.5811,78.9088,46456.0
2015-10-30 10:00:00,103.57,103.97,103.48,103.75,44306.0,78.9469,79.2518,78.8783,79.0841,44306.0
2015-10-30 10:10:00,103.86,104.08,103.48,104.08,39616.0,79.168,79.3357,78.8783,79.3357,39616.0
2015-10-30 10:20:00,104.09,104.18,103.49,103.65,42346.0,79.3433,79.4119,78.886,79.0079,42346.0
2015-10-30 10:30:00,103.69,103.93,103.6,103.63,49454.0,79.0384,79.2214,78.9698,78.9927,49454.0
2015-10-30 10:40:00,103.66,103.9,103.6,103.65,54749.0,79.0155,79.1985,78.9698,79.0079,54749.0
2015-10-30 10:50:00,103.62,103.71,103.42,103.48,107312.0,78.9851,79.0537,78.8326,78.8783,107312.0
2015-10-30 11:00:00,103.53,103.59,103.09,103.19,127768.0,78.9164,78.9622,78.5811,78.6573,127768.0
2015-10-30 11:10:00,103.21,103.27,102.97,103.09,48290.0,78.6725,78.7183,78.4896,78.5811,48290.0
2015-10-30 11:20:00,103.07,103.32,102.96,103.21,54869.0,78.5658,78.7564,78.482,78.6725,54869.0
2015-10-30 11:30:00,103.2,103.25,102.93,103.02,52524.0,78.6649,78.703,78.4591,78.5277,52524.0
2015-10-30 11:40:00,103.05,103.2,102.94,103.13,44320.0,78.5506,78.6649,78.4667,78.6115,44320.0
2015-10-30 11:50:00,103.15,103.24,103.03,103.1,128594.0,78.6268,78.6954,78.5353,78.5887,128594.0
2015-10-30 12:00:00,103.1,103.14,103.03,103.14,65798.0,78.5887,78.6192,78.5353,78.6192,65798.0
2015-10-30 12:10:00,103.16,103.25,103.03,103.1,69785.0,78.6344,78.703,78.5353,78.5887,69785.0
2015-10-30 12:20:00,103.09,103.14,103.02,103.09,39176.0,78.5811,78.6192,78.5277,78.5811,39176.0
2015-10-30 12:30:00,103.09,103.24,103.07,103.16,32033.0,78.5811,78.6954,78.5658,78.6344,32033.0
2015-10-30 12:40:00,103.18,103.18,102.96,102.99,29420.0,78.6497,78.6497,78.482,78.5048,29420.0
2015-10-30 12:50:00,102.99,103.31,102.99,103.14,100331.0,78.5048,78.7488,78.5048,78.6192,100331.0
2015-10-30 13:00:00,103.16,103.32,103.16,103.2,73793.0,78.6344,78.7564,78.6344,78.6649,73793.0
2015-10-30 13:10:00,103.2,103.21,103.11,103.15,16425.0,78.6649,78.6725,78.5963,78.6268,16425.0
2015-10-30 13:20:00,103.16,103.23,103.13,103.13,36538.0,78.6344,78.6878,78.6115,78.6115,36538.0
2015-10-30 13:30:00,103.12,103.24,103.07,103.18,31914.0,78.6039,78.6954,78.5658,78.6497,31914.0
2015-10-30 13:40:00,103.18,103.29,103.16,103.25,33980.0,78.6497,78.7335,78.6344,78.703,33980.0
2015-10-30 13:50:00,103.23,103.25,103.04,103.1,73878.0,78.6878,78.703,78.5429,78.5887,73878.0
2015-10-30 14:00:00,103.1,103.15,103.01,103.11,36557.0,78.5887,78.6268,78.5201,78.5963,36557.0
2015-10-30 14:10:00,103.1,103.12,103.05,103.07,38425.0,78.5887,78.6039,78.5506,78.5658,38425.0
2015-10-30 14:20:00,103.05,103.07,102.8,102.83,41367.0,78.5506,78.5658,78.36,78.3829,41367.0
2015-10-30 14:30:00,102.83,102.86,102.75,102.79,43943.0,78.3829,78.4057,78.3219,78.3524,43943.0
2015-10-30 14:40:00,102.76,102.76,102.55,102.61,42482.0,78.3295,78.3295,78.1694,78.2152,42482.0
2015-10-30 14:50:00,102.62,102.8,102.5,102.79,91611.0,78.2228,78.36,78.1313,78.3524,91611.0
2015-10-30 15:00:00,102.77,102.91,102.67,102.9,47825.0,78.3371,78.4438,78.2609,78.4362,47825.0
2015-10-30 15:10:00,102.87,103.44,102.8,103.32,122330.0,78.4134,78.8478,78.36,78.7564,122330.0
2015-10-30 15:20:00,103.35,103.46,103.25,103.31,86223.0,78.7792,78.8631,78.703,78.7488,86223.0
2015-10-30 15:30:00,103.3,103.57,103.26,103.52,72877.0,78.7411,78.9469,78.7106,78.9088,72877.0
2015-10-30 15:40:00,103.51,103.9,103.5,103.87,93456.0,78.9012,79.1985,78.8936,79.1756,93456.0
2015-10-30 15:50:00,103.87,103.87,103.52,103.52,240706.0,79.1756,79.1756,78.9088,78.9088,240706.0
2015-11-02 09:30:00,103.49,103.99,103.21,103.9,52972.0,78.886,79.2671,78.6725,79.1985,52972.0
2015-11-02 09:40:00,103.99,104.34,103.91,104.21,62948.0,79.2671,79.5339,79.2061,79.4348,62948.0
2015-11-02 09:50:00,104.16,104.27,103.95,104.17,55733.0,79.3967,79.4805,79.2366,79.4043,55733.0
2015-11-02 10:00:00,104.15,104.52,104.05,104.44,39494.0,79.389,79.6711,79.3128,79.6101,39494.0
2015-11-02 10:10:00,104.4,104.46,104.0,104.29,109262.0,79.5796,79.6253,79.2747,79.4958,109262.0
2015-11-02 10:20:00,104.28,104.43,104.2,104.37,33571.0,79.4881,79.6025,79.4272,79.5567,33571.0
2015-11-02 10:30:00,104.4,104.68,104.33,104.67,40725.0,79.5796,79.793,79.5263,79.7854,40725.0
2015-11-02 10:40:00,104.67,104.75,104.51,104.74,35308.0,79.7854,79.8464,79.6635,79.8388,35308.0
2015-11-02 10:50:00,104.75,104.95,104.72,104.89,27019.0,79.8464,79.9989,79.8235,79.9531,27019.0
2015-11-02 11:00:00,104.88,105.25,104.79,105.18,104113.0,79.9455,80.2275,79.8769,80.1742,104113.0
2015-11-02 11:10:00,105.15,105.38,105.15,105.32,50280.0,80.1513,80.3266,80.1513,80.2809,50280.0
2015-11-02 11:20:00,105.32,105.53,105.25,105.49,36888.0,80.2809,80.441,80.2275,80.4105,36888.0
2015-11-02 11:30:00,105.52,105.67,105.51,105.59,21248.0,80.4333,80.5477,80.4257,80.4867,21248.0
2015-11-02 11:40:00,105.59,105.6,105.43,105.56,39070.0,80.4867,80.4943,80.3647,80.4638,39070.0
2015-11-02 11:50:00,105.55,105.72,105.48,105.68,37607.0,80.4562,80.5858,80.4028,80.5553,37607.0
2015-11-02 12:00:00,105.68,105.82,105.6,105.73,30986.0,80.5553,80.662,80.4943,80.5934,30986.0
2015-11-02 12:10:00,105.74,106.02,105.72,106.0,37634.0,80.601,80.8145,80.5858,80.7992,37634.0
2015-11-02 12:20:00,106.01,106.23,105.98,106.19,40398.0,80.8068,80.9745,80.784,80.9441,40398.0
2015-11-02 12:30:00,106.22,106.26,106.06,106.19,37368.0,80.9669,80.9974,80.845,80.9441,37368.0
2015-11-02 12:40:00,106.19,106.36,106.19,106.3,33116.0,80.9441,81.0736,80.9441,81.0279,33116.0
2015-11-02 12:50:00,106.31,106.48,106.28,106.42,42975.0,81.0355,81.1651,81.0127,81.1194,42975.0
2015-11-02 13:00:00,106.45,106.81,106.43,106.77,74651.0,81.1422,81.4167,81.127,81.3862,74651.0
2015-11-02 13:10:00,106.77,106.81,106.38,106.42,62344.0,81.3862,81.4167,81.0889,81.1194,62344.0
2015-11-02 13:20:00,106.44,106.63,106.42,106.45,34174.0,81.1346,81.2794,81.1194,81.1422,34174.0
2015-11-02 13:30:00,106.46,106.72,106.44,106.69,37031.0,81.1499,81.348,81.1346,81.3252,37031.0
2015-11-02 13:40:00,106.67,106.7,106.46,106.66,46678.0,81.3099,81.3328,81.1499,81.3023,46678.0
2015-11-02 13:50:00,106.63,106.73,106.57,106.71,27450.0,81.2794,81.3557,81.2337,81.3404,27450.0
2015-11-02 14:00:00,106.7,106.98,106.7,106.84,66098.0,81.3328,81.5462,81.3328,81.4395,66098.0
2015-11-02 14:10:00,106.85,106.93,106.82,106.87,39613.0,81.4471,81.5081,81.4243,81.4624,39613.0
2015-11-02 14:20:00,106.87,106.92,106.83,106.83,38243.0,81.4624,81.5005,81.4319,81.4319,38243.0
2015-11-02 14:30:00,106.83,107.2,106.73,107.19,116009.0,81.4319,81.7139,81.3557,81.7063,116009.0
2015-11-02 14:40:00,107.17,107.27,107.1,107.27,60113.0,81.6911,81.7673,81.6377,81.7673,60113.0
2015-11-02 14:50:00,107.25,107.54,107.22,107.53,59780.0,81.752,81.9731,81.7292,81.9655,59780.0
2015-11-02 15:00:00,107.51,107.58,107.27,107.3,60338.0,81.9502,82.0036,81.7673,81.7902,60338.0
2015-11-02 15:10:00,107.29,107.31,107.1,107.16,78832.0,81.7825,81.7978,81.6377,81.6834,78832.0
2015-11-02 15:20:00,107.16,107.29,107.14,107.28,64940.0,81.6834,81.7825,81.6682,81.7749,64940.0
2015-11-02 15:30:00,107.28,107.32,107.12,107.2,66331.0,81.7749,81.8054,81.6529,81.7139,66331.0
2015-11-02 15:40:00,107.19,107.25,107.06,107.06,101352.0,81.7063,81.752,81.6072,81.6072,101352.0
2015-11-02 15:50:00,107.06,107.13,106.85,106.86,188818.0,81.6072,81.6606,81.4471,81.4548,188818.0
2015-11-03 09:30:00,106.86,107.98,106.49,107.82,71428.0,81.4548,82.3085,81.1727,82.1865,71428.0
2015-11-03 09:40:00,107.84,107.99,107.05,107.05,92253.0,82.2018,82.3161,81.5996,81.5996,92253.0
2015-11-03 09:50:00,107.07,107.19,106.17,106.37,83357.0,81.6148,81.7063,80.9288,81.0813,83357.0
2015-11-03 10:00:00,106.39,106.62,106.19,106.33,65206.0,81.0965,81.2718,80.9441,81.0508,65206.0
2015-11-03 10:10:00,106.33,106.58,106.16,106.54,71609.0,81.0508,81.2413,80.9212,81.2108,71609.0
2015-11-03 10:20:00,106.56,106.84,106.46,106.67,38121.0,81.2261,81.4395,81.1499,81.3099,38121.0
2015-11-03 10:30:00,106.67,106.71,106.47,106.53,48795.0,81.3099,81.3404,81.1575,81.2032,48795.0
2015-11-03 10:40:00,106.53,106.53,106.32,106.4,45164.0,81.2032,81.2032,81.0431,81.1041,45164.0
2015-11-03 10:50:00,106.4,106.52,106.16,106.16,38741.0,81.1041,81.1956,80.9212,80.9212,38741.0
2015-11-03 11:00:00,106.17,106.55,106.04,106.49,46722.0,80.9288,81.2185,80.8297,81.1727,46722.0
2015-11-03 11:10:00,106.49,106.62,106.36,106.36,35439.0,81.1727,81.2718,81.0736,81.0736,35439.0
2015-11-03 11:20:00,106.36,106.63,106.3,106.61,51633.0,81.0736,81.2794,81.0279,81.2642,51633.0
2015-11-03 11:30:00,106.59,107.08,106.55,107.08,28925.0,81.249,81.6225,81.2185,81.6225,28925.0
2015-11-03 11:40:00,107.1,107.34,107.07,107.32,21487.0,81.6377,81.8206,81.6148,81.8054,21487.0
2015-11-03 11:50:00,107.31,107.37,107.17,107.37,33886.0,81.7978,81.8435,81.6911,81.8435,33886.0
2015-11-03 12:00:00,107.36,107.36,107.22,107.28,19843.0,81.8359,81.8359,81.7292,81.7749,19843.0
2015-11-03 12:10:00,107.3,107.3,107.02,107.04,13597.0,81.7902,81.7902,81.5767,81.592,13597.0
2015-11-03 12:20:00,107.04,107.28,107.0,107.26,21734.0,81.592,81.7749,81.5615,81.7597,21734.0
2015-11-03 12:30:00,107.29,107.39,107.27,107.3,23223.0,81.7825,81.8588,81.7673,81.7902,23223.0
2015-11-03 12:40:00,107.31,107.38,107.2,107.25,28553.0,81.7978,81.8511,81.7139,81.752,28553.0
2015-11-03 12:50:00,107.26,107.39,107.18,107.26,45260.0,81.7597,81.8588,81.6987,81.7597,45260.0
2015-11-03 13:00:00,107.27,107.47,107.27,107.28,42138.0,81.7673,81.9197,81.7673,81.7749,42138.0
2015-11-03 13:10:00,107.29,107.38,107.26,107.38,18940.0,81.7825,81.8511,81.7597,81.8511,18940.0
2015-11-03 13:20:00,107.4,107.46,107.37,107.42,12017.0,81.8664,81.9121,81.8435,81.8816,12017.0
2015-11-03 13:30:00,107.4,107.43,107.26,107.36,31987.0,81.8664,81.8892,81.7597,81.8359,31987.0
2015-11-03 13:40:00,107.36,107.38,107.24,107.26,16700.0,81.8359,81.8511,81.7444,81.7597,16700.0
2015-11-03 13:50:00,107.23,107.24,107.06,107.07,23571.0,81.7368,81.7444,81.6072,81.6148,23571.0
2015-11-03 14:00:00,107.07,107.7,107.05,107.7,103596.0,81.6148,82.0951,81.5996,82.0951,103596.0
2015-11-03 14:10:00,107.7,107.98,107.7,107.93,25460.0,82.0951,82.3085,82.0951,82.2704,25460.0
2015-11-03 14:20:00,107.96,108.05,107.74,108.0,27457.0,82.2932,82.3618,82.1255,82.3237,27457.0
2015-11-03 14:30:00,108.02,108.31,108.02,108.16,41382.0,82.339,82.56,82.339,82.4457,41382.0
2015-11-03 14:40:00,108.17,108.34,108.17,108.33,45659.0,82.4533,82.5829,82.4533,82.5753,45659.0
2015-11-03 14:50:00,108.33,108.4,108.16,108.28,48676.0,82.5753,82.6286,82.4457,82.5372,48676.0
2015-11-03 15:00:00,108.28,108.35,108.0,108.09,58730.0,82.5372,82.5905,82.3237,82.3923,58730.0
2015-11-03 15:10:00,108.11,108.23,108.06,108.23,40050.0,82.4076,82.4991,82.3695,82.4991,40050.0
2015-11-03 15:20:00,108.24,108.24,107.84,107.87,67701.0,82.5067,82.5067,82.2018,82.2246,67701.0
2015-11-03 15:30:00,107.87,107.92,107.65,107.67,77430.0,82.2246,82.2628,82.0569,82.0722,77430.0
2015-11-03 15:40:00,107.68,107.69,107.47,107.55,81038.0,82.0798,82.0874,81.9197,81.9807,81038.0
2015-11-03 15:50:00,107.53,107.66,107.36,107.44,155094.0,81.9655,82.0646,81.8359,81.8969,155094.0
2015-11-04 09:30:00,107.05,108.11,105.02,108.01,141111.0,81.5996,82.4076,80.0522,82.3314,141111.0
2015-11-04 09:40:00,108.01,108.06,107.32,107.42,70544.0,82.3314,82.3695,81.8054,81.8816,70544.0
2015-11-04 09:50:00,107.4,107.71,107.25,107.59,53737.0,81.8664,82.1027,81.752,82.0112,53737.0
2015-11-04 10:00:00,107.63,108.5,107.4,108.49,71694.0,82.0417,82.7049,81.8664,82.6972,71694.0
2015-11-04 10:10:00,108.5,108.52,107.88,108.18,89679.0,82.7049,82.7201,82.2323,82.4609,89679.0
2015-11-04 10:20:00,108.2,108.27,108.13,108.24,33583.0,82.4762,82.5295,82.4228,82.5067,33583.0
2015-11-04 10:30:00,108.24,108.39,107.79,107.81,45517.0,82.5067,82.621,82.1637,82.1789,45517.0
2015-11-04 10:40:00,107.83,107.99,107.63,107.95,62206.0,82.1942,82.3161,82.0417,82.2856,62206.0
2015-11-04 10:50:00,107.95,108.21,107.83,108.12,54978.0,82.2856,82.4838,82.1942,82.4152,54978.0
2015-11-04 11:00:00,108.06,108.3,107.82,107.95,38012.0,82.3695,82.5524,82.1865,82.2856,38012.0
2015-11-04 11:10:00,107.98,107.98,107.63,107.87,51433.0,82.3085,82.3085,82.0417,82.2246,51433.0
2015-11-04 11:20:00,107.84,108.01,107.64,107.64,34183.0,82.2018,82.3314,82.0493,82.0493,34183.0
2015-11-04 11:30:00,107.65,107.65,107.29,107.57,68574.0,82.0569,82.0569,81.7825,81.996,68574.0
2015-11-04 11:40:00,107.55,107.64,107.17,107.64,47623.0,81.9807,82.0493,81.6911,82.0493,47623.0
2015-11-04 11:50:00,107.61,107.61,107.11,107.54,77848.0,82.0265,82.0265,81.6453,81.9731,77848.0
2015-11-04 12:00:00,107.53,107.79,107.46,107.78,53812.0,81.9655,82.1637,81.9121,82.156,53812.0
2015-11-04 12:10:00,107.78,107.96,107.63,107.65,28204.0,82.156,82.2932,82.0417,82.0569,28204.0
2015-11-04 12:20:00,107.67,107.71,107.55,107.61,22624.0,82.0722,82.1027,81.9807,82.0265,22624.0
2015-11-04 12:30:00,107.56,107.59,107.21,107.37,21140.0,81.9883,82.0112,81.7216,81.8435,21140.0
2015-11-04 12:40:00,107.31,107.48,107.24,107.46,21527.0,81.7978,81.9274,81.7444,81.9121,21527.0
2015-11-04 12:50:00,107.45,107.45,107.21,107.3,25340.0,81.9045,81.9045,81.7216,81.7902,25340.0
2015-11-04 13:00:00,107.29,107.3,107.11,107.16,31368.0,81.7825,81.7902,81.6453,81.6834,31368.0
2015-11-04 13:10:00,107.2,107.22,107.11,107.18,36101.0,81.7139,81.7292,81.6453,81.6987,36101.0
2015-11-04 13:20:00,107.12,107.31,107.09,107.17,23651.0,81.6529,81.7978,81.6301,81.6911,23651.0
2015-11-04 13:30:00,107.17,107.39,107.14,107.29,48350.0,81.6911,81.8588,81.6682,81.7825,48350.0
2015-11-04 13:40:00,107.3,107.3,107.0,107.12,64191.0,81.7902,81.7902,81.5615,81.6529,64191.0
2015-11-04 13:50:00,107.12,107.16,106.96,106.97,44562.0,81.6529,81.6834,81.531,81.5386,44562.0
2015-11-04 14:00:00,107.01,107.13,106.85,107.06,99264.0,81.5691,81.6606,81.4471,81.6072,99264.0
2015-11-04 14:10:00,107.09,107.11,106.95,106.95,36479.0,81.6301,81.6453,81.5234,81.5234,36479.0
2015-11-04 14:20:00,106.97,106.98,106.85,106.91,23161.0,81.5386,81.5462,81.4471,81.4929,23161.0
2015-11-04 14:30:00,106.92,107.28,106.92,107.09,65122.0,81.5005,81.7749,81.5005,81.6301,65122.0
2015-11-04 14:40:00,107.11,107.33,107.07,107.16,59442.0,81.6453,81.813,81.6148,81.6834,59442.0
2015-11-04 14:50:00,107.16,107.2,106.98,107.0,47444.0,81.6834,81.7139,81.5462,81.5615,47444.0
2015-11-04 15:00:00,107.02,107.09,106.88,106.99,40883.0,81.5767,81.6301,81.47,81.5539,40883.0
2015-11-04 15:10:00,106.99,107.0,106.83,106.96,45476.0,81.5539,81.5615,81.4319,81.531,45476.0
2015-11-04 15:20:00,106.97,107.13,106.95,107.0,79323.0,81.5386,81.6606,81.5234,81.5615,79323.0
2015-11-04 15:30:00,107.0,107.06,106.81,106.97,57965.0,81.5615,81.6072,81.4167,81.5386,57965.0
2015-11-04 15:40:00,106.97,107.02,106.71,106.8,79945.0,81.5386,81.5767,81.3404,81.409,79945.0
2015-11-04 15:50:00,106.82,106.85,106.64,106.82,129720.0,81.4243,81.4471,81.2871,81.4243,129720.0
2015-11-05 09:30:00,106.49,107.25,106.3,107.05,52710.0,81.1727,81.752,81.0279,81.5996,52710.0
2015-11-05 09:40:00,107.06,107.2,106.8,106.96,68797.0,81.6072,81.7139,81.409,81.531,68797.0
2015-11-05 09:50:00,106.98,107.21,106.62,106.85,54079.0,81.5462,81.7216,81.2718,81.4471,54079.0
2015-11-05 10:00:00,106.87,106.98,106.41,106.59,44123.0,81.4624,81.5462,81.1117,81.249,44123.0
2015-11-05 10:10:00,106.6,106.88,106.03,106.13,194412.0,81.2566,81.47,80.8221,80.8983,194412.0
2015-11-05 10:20:00,106.13,106.24,105.52,105.58,77402.0,80.8983,80.9822,80.4333,80.4791,77402.0
2015-11-05 10:30:00,105.57,105.72,105.45,105.5,47104.0,80.4715,80.5858,80.38,80.4181,47104.0
2015-11-05 10:40:00,105.51,105.54,105.27,105.34,55221.0,80.4257,80.4486,80.2428,80.2961,55221.0
2015-11-05 10:50:00,105.35,106.06,105.29,106.03,49044.0,80.3038,80.845,80.258,80.8221,49044.0
2015-11-05 11:00:00,106.01,106.23,105.71,105.72,27981.0,80.8068,80.9745,80.5782,80.5858,27981.0
2015-11-05 11:10:00,105.72,106.23,105.7,106.07,22854.0,80.5858,80.9745,80.5705,80.8526,22854.0
2015-11-05 11:20:00,106.05,106.23,105.85,106.21,43172.0,80.8373,80.9745,80.6849,80.9593,43172.0
2015-11-05 11:30:00,106.2,106.38,106.03,106.03,43458.0,80.9517,81.0889,80.8221,80.8221,43458.0
2015-11-05 11:40:00,106.02,106.51,105.95,106.23,32047.0,80.8145,81.188,80.7611,80.9745,32047.0
2015-11-05 11:50:00,106.2,106.46,106.19,106.2,42609.0,80.9517,81.1499,80.9441,80.9517,42609.0
2015-11-05 12:00:00,106.25,106.49,106.19,106.24,41064.0,80.9898,81.1727,80.9441,80.9822,41064.0
2015-11-05 12:10:00,106.28,106.34,106.09,106.13,86273.0,81.0127,81.0584,80.8678,80.8983,86273.0
2015-11-05 12:20:00,106.15,106.41,106.15,106.31,102712.0,80.9136,81.1117,80.9136,81.0355,102712.0
2015-11-05 12:30:00,106.31,106.64,106.13,106.53,132720.0,81.0355,81.2871,80.8983,81.2032,132720.0
2015-11-05 12:40:00,106.55,106.83,106.53,106.64,41603.0,81.2185,81.4319,81.2032,81.2871,41603.0
2015-11-05 12:50:00,106.64,106.76,106.52,106.66,32369.0,81.2871,81.3785,81.1956,81.3023,32369.0
2015-11-05 13:00:00,106.68,106.83,106.56,106.66,77529.0,81.3176,81.4319,81.2261,81.3023,77529.0
2015-11-05 13:10:00,106.62,106.69,106.45,106.5,22977.0,81.2718,81.3252,81.1422,81.1804,22977.0
2015-11-05 13:20:00,106.54,106.54,106.02,106.2,110124.0,81.2108,81.2108,80.8145,80.9517,110124.0
2015-11-05 13:30:00,106.21,106.66,106.19,106.64,25786.0,80.9593,81.3023,80.9441,81.2871,25786.0
2015-11-05 13:40:00,106.6,106.67,106.5,106.63,17497.0,81.2566,81.3099,81.1804,81.2794,17497.0
2015-11-05 13:50:00,106.61,106.69,106.51,106.56,24211.0,81.2642,81.3252,81.188,81.2261,24211.0
2015-11-05 14:00:00,106.6,106.73,106.36,106.43,40787.0,81.2566,81.3557,81.0736,81.127,40787.0
2015-11-05 14:10:00,106.43,106.52,106.32,106.35,16016.0,81.127,81.1956,81.0431,81.066,16016.0
2015-11-05 14:20:00,106.33,106.43,106.19,106.22,24675.0,81.0508,81.127,80.9441,80.9669,24675.0
2015-11-05 14:30:00,106.25,106.32,106.13,106.27,39003.0,80.9898,81.0431,80.8983,81.005,39003.0
2015-11-05 14:40:00,106.25,106.27,106.14,106.18,39372.0,80.9898,81.005,80.9059,80.9364,39372.0
2015-11-05 14:50:00,106.21,106.45,106.21,106.36,24249.0,80.9593,81.1422,80.9593,81.0736,24249.0
2015-11-05 15:00:00,106.37,106.37,106.21,106.33,30503.0,81.0813,81.0813,80.9593,81.0508,30503.0
2015-11-05 15:10:00,106.33,106.52,106.21,106.41,68351.0,81.0508,81.1956,80.9593,81.1117,68351.0
2015-11-05 15:20:00,106.42,106.52,106.29,106.51,38857.0,81.1194,81.1956,81.0203,81.188,38857.0
2015-11-05 15:30:00,106.49,106.5,106.3,106.35,38835.0,81.1727,81.1804,81.0279,81.066,38835.0
2015-11-05 15:40:00,106.39,106.61,106.36,106.43,63463.0,81.0965,81.2642,81.0736,81.127,63463.0
2015-11-05 15:50:00,106.42,106.53,106.39,106.49,78639.0,81.1194,81.2032,81.0965,81.1727,78639.0
2015-11-06 09:30:00,105.86,106.55,105.85,106.47,32716.0,80.6925,81.2185,80.6849,81.1575,32716.0
2015-11-06 09:40:00,106.36,106.55,105.81,105.94,41259.0,81.0736,81.2185,80.6544,80.7535,41259.0
2015-11-06 09:50:00,105.96,106.07,105.17,105.24,65684.0,80.7687,80.8526,80.1665,80.2199,65684.0
2015-11-06 10:00:00,105.24,105.41,105.05,105.41,44080.0,80.2199,80.3495,80.0751,80.3495,44080.0
2015-11-06 10:10:00,105.41,105.46,105.16,105.37,32577.0,80.3495,80.3876,80.1589,80.319,32577.0
2015-11-06 10:20:00,105.3,105.39,105.11,105.35,30004.0,80.2656,80.3342,80.1208,80.3038,30004.0
2015-11-06 10:30:00,105.31,105.55,105.27,105.55,26716.0,80.2733,80.4562,80.2428,80.4562,26716.0
2015-11-06 10:40:00,105.58,105.83,105.58,105.68,22336.0,80.4791,80.6696,80.4791,80.5553,22336.0
2015-11-06 10:50:00,105.77,105.92,105.51,105.64,23202.0,80.6239,80.7382,80.4257,80.5248,23202.0
2015-11-06 11:00:00,105.74,105.74,105.4,105.72,83467.0,80.601,80.601,80.3419,80.5858,83467.0
2015-11-06 11:10:00,105.7,105.93,105.59,105.65,17045.0,80.5705,80.7459,80.4867,80.5324,17045.0
2015-11-06 11:20:00,105.59,105.84,105.54,105.81,12406.0,80.4867,80.6773,80.4486,80.6544,12406.0
2015-11-06 11:30:00,105.85,106.15,105.85,106.03,13832.0,80.6849,80.9136,80.6849,80.8221,13832.0
2015-11-06 11:40:00,106.06,106.24,105.88,106.22,21733.0,80.845,80.9822,80.7078,80.9669,21733.0
2015-11-06 11:50:00,106.25,106.43,106.22,106.23,12195.0,80.9898,81.127,80.9669,80.9745,12195.0
2015-11-06 12:00:00,106.23,106.33,106.19,106.29,13998.0,80.9745,81.0508,80.9441,81.0203,13998.0
2015-11-06 12:10:00,106.36,106.42,106.02,106.1,19635.0,81.0736,81.1194,80.8145,80.8754,19635.0
2015-11-06 12:20:00,106.09,106.11,105.94,106.01,7002.0,80.8678,80.8831,80.7535,80.8068,7002.0
2015-11-06 12:30:00,105.99,106.04,105.73,105.8,13112.0,80.7916,80.8297,80.5934,80.6468,13112.0
2015-11-06 12:40:00,105.8,105.95,105.71,105.91,24099.0,80.6468,80.7611,80.5782,80.7306,24099.0
2015-11-06 12:50:00,105.91,105.97,105.84,105.96,11401.0,80.7306,80.7764,80.6773,80.7687,11401.0
2015-11-06 13:00:00,105.96,106.28,105.95,106.15,17457.0,80.7687,81.0127,80.7611,80.9136,17457.0
2015-11-06 13:10:00,106.19,106.44,106.14,106.4,19330.0,80.9441,81.1346,80.9059,81.1041,19330.0
2015-11-06 13:20:00,106.44,106.49,106.33,106.35,18902.0,81.1346,81.1727,81.0508,81.066,18902.0
2015-11-06 13:30:00,106.37,106.43,106.32,106.32,9814.0,81.0813,81.127,81.0431,81.0431,9814.0
2015-11-06 13:40:00,106.32,106.39,106.2,106.31,10740.0,81.0431,81.0965,80.9517,81.0355,10740.0
2015-11-06 13:50:00,106.34,106.58,106.34,106.57,25081.0,81.0584,81.2413,81.0584,81.2337,25081.0
2015-11-06 14:00:00,106.56,106.68,106.48,106.62,46437.0,81.2261,81.3176,81.1651,81.2718,46437.0
2015-11-06 14:10:00,106.62,106.64,106.39,106.43,13544.0,81.2718,81.2871,81.0965,81.127,13544.0
2015-11-06 14:20:00,106.43,106.5,106.3,106.4,11575.0,81.127,81.1804,81.0279,81.1041,11575.0
2015-11-06 14:30:00,106.37,106.44,106.13,106.17,13714.0,81.0813,81.1346,80.8983,80.9288,13714.0
2015-11-06 14:40:00,106.17,106.42,106.15,106.4,17606.0,80.9288,81.1194,80.9136,81.1041,17606.0
2015-11-06 14:50:00,106.41,106.49,106.29,106.48,18517.0,81.1117,81.1727,81.0203,81.1651,18517.0
2015-11-06 15:00:00,106.48,106.48,106.27,106.4,36769.0,81.1651,81.1651,81.005,81.1041,36769.0
2015-11-06 15:10:00,106.4,106.51,106.4,106.45,168538.0,81.1041,81.188,81.1041,81.1422,168538.0
2015-11-06 15:20:00,106.46,106.56,106.43,106.53,37802.0,81.1499,81.2261,81.127,81.2032,37802.0
2015-11-06 15:30:00,106.54,106.57,106.37,106.37,26745.0,81.2108,81.2337,81.0813,81.0813,26745.0
2015-11-06 15:40:00,106.37,106.48,106.33,106.45,32699.0,81.0813,81.1651,81.0508,81.1422,32699.0
2015-11-06 15:50:00,106.45,106.56,106.39,106.48,99015.0,81.1422,81.2261,81.0965,81.1651,99015.0
2015-11-09 09:30:00,106.26,106.49,105.52,105.88,60092.0,80.9974,81.1727,80.4333,80.7078,60092.0
2015-11-09 09:40:00,105.9,105.99,105.35,105.45,31529.0,80.723,80.7916,80.3038,80.38,31529.0
2015-11-09 09:50:00,105.41,105.83,105.31,105.62,43174.0,80.3495,80.6696,80.2733,80.5096,43174.0
2015-11-09 10:00:00,105.57,105.65,105.05,105.2,55722.0,80.4715,80.5324,80.0751,80.1894,55722.0
2015-11-09 10:10:00,105.24,105.25,104.83,104.9,34197.0,80.2199,80.2275,79.9074,79.9607,34197.0
2015-11-09 10:20:00,104.9,104.98,104.63,104.71,60829.0,79.9607,80.0217,79.7549,79.8159,60829.0
2015-11-09 10:30:00,104.72,104.79,104.53,104.72,79200.0,79.8235,79.8769,79.6787,79.8235,79200.0
2015-11-09 10:40:00,104.71,104.76,104.58,104.68,63924.0,79.8159,79.854,79.7168,79.793,63924.0
2015-11-09 10:50:00,104.63,104.8,104.56,104.67,49022.0,79.7549,79.8845,79.7016,79.7854,49022.0
2015-11-09 11:00:00,104.7,104.76,104.3,104.3,51043.0,79.8083,79.854,79.5034,79.5034,51043.0
2015-11-09 11:10:00,104.28,104.29,103.86,103.99,49639.0,79.4881,79.4958,79.168,79.2671,49639.0
2015-11-09 11:20:00,103.98,104.02,103.78,103.91,40399.0,79.2595,79.29,79.107,79.2061,40399.0
2015-11-09 11:30:00,103.92,104.2,103.87,104.2,28034.0,79.2137,79.4272,79.1756,79.4272,28034.0
2015-11-09 11:40:00,104.2,104.34,103.99,104.03,27143.0,79.4272,79.5339,79.2671,79.2976,27143.0
2015-11-09 11:50:00,104.05,104.22,104.01,104.05,23213.0,79.3128,79.4424,79.2823,79.3128,23213.0
2015-11-09 12:00:00,104.05,104.15,103.83,104.13,38720.0,79.3128,79.389,79.1451,79.3738,38720.0
2015-11-09 12:10:00,104.13,104.15,103.89,103.91,28439.0,79.3738,79.389,79.1909,79.2061,28439.0
2015-11-09 12:20:00,103.91,104.03,103.83,104.02,42639.0,79.2061,79.2976,79.1451,79.29,42639.0
2015-11-09 12:30:00,104.06,104.3,103.99,104.3,33448.0,79.3204,79.5034,79.2671,79.5034,33448.0
2015-11-09 12:40:00,104.28,104.55,104.28,104.52,32393.0,79.4881,79.6939,79.4881,79.6711,32393.0
2015-11-09 12:50:00,104.52,104.64,104.49,104.6,28193.0,79.6711,79.7626,79.6482,79.7321,28193.0
2015-11-09 13:00:00,104.63,104.64,104.38,104.46,27553.0,79.7549,79.7626,79.5644,79.6253,27553.0
2015-11-09 13:10:00,104.46,104.51,104.21,104.4,27573.0,79.6253,79.6635,79.4348,79.5796,27573.0
2015-11-09 13:20:00,104.41,104.56,104.37,104.54,12203.0,79.5872,79.7016,79.5567,79.6863,12203.0
2015-11-09 13:30:00,104.54,104.86,104.45,104.75,34037.0,79.6863,79.9302,79.6177,79.8464,34037.0
2015-11-09 13:40:00,104.77,104.77,104.41,104.57,31692.0,79.8616,79.8616,79.5872,79.7092,31692.0
2015-11-09 13:50:00,104.56,104.72,104.38,104.65,34392.0,79.7016,79.8235,79.5644,79.7702,34392.0
2015-11-09 14:00:00,104.7,104.8,104.53,104.78,25148.0,79.8083,79.8845,79.6787,79.8693,25148.0
2015-11-09 14:10:00,104.75,104.76,104.46,104.5,28662.0,79.8464,79.854,79.6253,79.6558,28662.0
2015-11-09 14:20:00,104.5,104.55,104.37,104.53,31560.0,79.6558,79.6939,79.5567,79.6787,31560.0
2015-11-09 14:30:00,104.54,104.73,104.51,104.54,28713.0,79.6863,79.8312,79.6635,79.6863,28713.0
2015-11-09 14:40:00,104.52,104.67,104.47,104.65,73398.0,79.6711,79.7854,79.633,79.7702,73398.0
2015-11-09 14:50:00,104.66,104.79,104.66,104.79,39793.0,79.7778,79.8769,79.7778,79.8769,39793.0
2015-11-09 15:00:00,104.79,104.82,104.54,104.57,57995.0,79.8769,79.8998,79.6863,79.7092,57995.0
2015-11-09 15:10:00,104.56,104.78,104.48,104.7,73593.0,79.7016,79.8693,79.6406,79.8083,73593.0
2015-11-09 15:20:00,104.7,105.04,104.59,104.95,138850.0,79.8083,80.0675,79.7244,79.9989,138850.0
2015-11-09 15:30:00,104.95,105.43,104.94,105.35,82038.0,79.9989,80.3647,79.9912,80.3038,82038.0
2015-11-09 15:40:00,105.34,105.68,105.34,105.66,108483.0,80.2961,80.5553,80.2961,80.5401,108483.0
2015-11-09 15:50:00,105.66,105.66,105.12,105.22,152592.0,80.5401,80.5401,80.1284,80.2047,152592.0
2015-11-10 09:30:00,104.89,105.89,104.89,105.62,41829.0,79.9531,80.7154,79.9531,80.5096,41829.0
2015-11-10 09:40:00,105.62,105.62,104.69,104.9,67864.0,80.5096,80.5096,79.8007,79.9607,67864.0
2015-11-10 09:50:00,104.91,105.15,104.8,104.91,150554.0,79.9684,80.1513,79.8845,79.9684,150554.0
2015-11-10 10:00:00,104.98,105.04,104.52,104.7,44234.0,80.0217,80.0675,79.6711,79.8083,44234.0
2015-11-10 10:10:00,104.72,105.06,104.59,104.59,42530.0,79.8235,80.0827,79.7244,79.7244,42530.0
2015-11-10 10:20:00,104.65,104.72,104.26,104.26,40510.0,79.7702,79.8235,79.4729,79.4729,40510.0
2015-11-10 10:30:00,104.25,104.28,103.75,103.88,133152.0,79.4653,79.4881,79.0841,79.1832,133152.0
2015-11-10 10:40:00,103.88,104.11,103.66,103.89,210580.0,79.1832,79.3586,79.0155,79.1909,210580.0
2015-11-10 10:50:00,103.9,104.35,103.7,103.78,153138.0,79.1985,79.5415,79.046,79.107,153138.0
2015-11-10 11:00:00,103.71,103.82,102.51,102.61,390076.0,79.0537,79.1375,78.1389,78.2152,390076.0
2015-11-10 11:10:00,102.57,103.19,102.25,102.98,133297.0,78.1847,78.6573,77.9408,78.4972,133297.0
2015-11-10 11:20:00,102.98,103.06,102.27,102.57,88703.0,78.4972,78.5582,77.956,78.1847,88703.0
2015-11-10 11:30:00,102.52,103.03,102.52,102.96,70007.0,78.1466,78.5353,78.1466,78.482,70007.0
2015-11-10 11:40:00,103.02,103.52,103.02,103.48,82372.0,78.5277,78.9088,78.5277,78.8783,82372.0
2015-11-10 11:50:00,103.52,103.59,103.0,103.13,89391.0,78.9088,78.9622,78.5125,78.6115,89391.0
2015-11-10 12:00:00,103.09,103.59,102.83,103.2,210603.0,78.5811,78.9622,78.3829,78.6649,210603.0
2015-11-10 12:10:00,103.21,103.63,103.21,103.53,95764.0,78.6725,78.9927,78.6725,78.9164,95764.0
2015-11-10 12:20:00,103.54,103.58,103.06,103.06,51575.0,78.9241,78.9546,78.5582,78.5582,51575.0
2015-11-10 12:30:00,103.06,103.07,102.62,102.81,48712.0,78.5582,78.5658,78.2228,78.3676,48712.0
2015-11-10 12:40:00,102.85,102.91,102.72,102.86,28191.0,78.3981,78.4438,78.299,78.4057,28191.0
2015-11-10 12:50:00,102.86,103.0,102.77,102.77,30566.0,78.4057,78.5125,78.3371,78.3371,30566.0
2015-11-10 13:00:00,102.79,102.79,102.44,102.65,39221.0,78.3524,78.3524,78.0856,78.2457,39221.0
2015-11-10 13:10:00,102.65,102.75,102.56,102.6,19342.0,78.2457,78.3219,78.1771,78.2075,19342.0
2015-11-10 13:20:00,102.61,102.74,102.56,102.71,42772.0,78.2152,78.3143,78.1771,78.2914,42772.0
2015-11-10 13:30:00,102.74,102.93,102.74,102.9,46807.0,78.3143,78.4591,78.3143,78.4362,46807.0
2015-11-10 13:40:00,102.91,103.02,102.88,102.97,61438.0,78.4438,78.5277,78.421,78.4896,61438.0
2015-11-10 13:50:00,102.98,103.3,102.96,103.16,90300.0,78.4972,78.7411,78.482,78.6344,90300.0
2015-11-10 14:00:00,103.13,103.24,103.09,103.1,37123.0,78.6115,78.6954,78.5811,78.5887,37123.0
2015-11-10 14:10:00,103.1,103.15,102.93,102.95,41088.0,78.5887,78.6268,78.4591,78.4743,41088.0
2015-11-10 14:20:00,102.95,103.07,102.89,103.0,67558.0,78.4743,78.5658,78.4286,78.5125,67558.0
2015-11-10 14:30:00,103.01,103.48,102.99,103.46,47176.0,78.5201,78.8783,78.5048,78.8631,47176.0
2015-11-10 14:40:00,103.47,103.89,103.47,103.79,82703.0,78.8707,79.1909,78.8707,79.1146,82703.0
2015-11-10 14:50:00,103.79,103.81,103.6,103.67,44747.0,79.1146,79.1299,78.9698,79.0232,44747.0
2015-11-10 15:00:00,103.67,103.91,103.67,103.91,65905.0,79.0232,79.2061,79.0232,79.2061,65905.0
2015-11-10 15:10:00,103.9,104.03,103.86,103.86,56094.0,79.1985,79.2976,79.168,79.168,56094.0
2015-11-10 15:20:00,103.88,103.9,103.65,103.66,64948.0,79.1832,79.1985,79.0079,79.0155,64948.0
2015-11-10 15:30:00,103.64,103.86,103.62,103.68,67315.0,79.0003,79.168,78.9851,79.0308,67315.0
2015-11-10 15:40:00,103.67,103.79,103.54,103.57,162418.0,79.0232,79.1146,78.9241,78.9469,162418.0
2015-11-10 15:50:00,103.57,103.72,103.49,103.68,153159.0,78.9469,79.0613,78.886,79.0308,153159.0
2015-11-11 09:30:00,103.52,103.91,101.03,101.6,237509.0,78.9088,79.2061,77.0108,77.4453,237509.0
2015-11-11 09:40:00,101.59,102.1,101.57,101.96,111766.0,77.4377,77.8264,77.4224,77.7197,111766.0
2015-11-11 09:50:00,101.91,102.3,101.68,101.77,42327.0,77.6816,77.9789,77.5063,77.5749,42327.0
2015-11-11 10:00:00,101.75,101.78,101.05,101.07,86944.0,77.5596,77.5825,77.0261,77.0413,86944.0
2015-11-11 10:10:00,101.1,101.76,101.01,101.64,95477.0,77.0642,77.5673,76.9956,77.4758,95477.0
2015-11-11 10:20:00,101.64,101.64,101.36,101.52,57949.0,77.4758,77.4758,77.2624,77.3843,57949.0
2015-11-11 10:30:00,101.55,101.59,101.12,101.24,51346.0,77.4072,77.4377,77.0794,77.1709,51346.0
2015-11-11 10:40:00,101.27,101.27,100.84,101.0,76219.0,77.1937,77.1937,76.866,76.9879,76219.0
2015-11-11 10:50:00,101.0,101.22,100.78,101.16,40172.0,76.9879,77.1556,76.8202,77.1099,40172.0
2015-11-11 11:00:00,101.15,101.23,100.97,100.98,69341.0,77.1023,77.1633,76.9651,76.9727,69341.0
2015-11-11 11:10:00,100.98,101.04,100.9,100.96,61943.0,76.9727,77.0184,76.9117,76.9574,61943.0
2015-11-11 11:20:00,100.96,101.06,100.68,100.71,50063.0,76.9574,77.0337,76.744,76.7669,50063.0
2015-11-11 11:30:00,100.72,100.85,100.61,100.66,44819.0,76.7745,76.8736,76.6907,76.7288,44819.0
2015-11-11 11:40:00,100.69,101.01,100.6,101.01,55933.0,76.7516,76.9956,76.683,76.9956,55933.0
2015-11-11 11:50:00,100.97,101.1,100.91,100.94,53545.0,76.9651,77.0642,76.9193,76.9422,53545.0
2015-11-11 12:00:00,100.94,101.05,100.9,101.0,37197.0,76.9422,77.0261,76.9117,76.9879,37197.0
2015-11-11 12:10:00,101.0,101.04,100.95,101.02,32410.0,76.9879,77.0184,76.9498,77.0032,32410.0
2015-11-11 12:20:00,101.02,101.46,100.97,101.26,70555.0,77.0032,77.3386,76.9651,77.1861,70555.0
2015-11-11 12:30:00,101.27,101.31,101.08,101.23,43454.0,77.1937,77.2242,77.0489,77.1633,43454.0
2015-11-11 12:40:00,101.2,101.22,101.07,101.19,32430.0,77.1404,77.1556,77.0413,77.1328,32430.0
2015-11-11 12:50:00,101.18,101.18,100.87,100.93,51097.0,77.1251,77.1251,76.8888,76.9346,51097.0
2015-11-11 13:00:00,100.94,100.97,100.38,100.45,62761.0,76.9422,76.9651,76.5153,76.5687,62761.0
2015-11-11 13:10:00,100.45,100.45,100.16,100.17,65882.0,76.5687,76.5687,76.3476,76.3553,65882.0
2015-11-11 13:20:00,100.16,100.3,99.87,100.29,111107.0,76.3476,76.4544,76.1266,76.4467,111107.0
2015-11-11 13:30:00,100.29,100.29,100.04,100.22,57451.0,76.4467,76.4467,76.2562,76.3934,57451.0
2015-11-11 13:40:00,100.24,100.45,100.23,100.28,47562.0,76.4086,76.5687,76.401,76.4391,47562.0
2015-11-11 13:50:00,100.28,100.35,100.01,100.01,52433.0,76.4391,76.4925,76.2333,76.2333,52433.0
2015-11-11 14:00:00,100.01,100.16,100.01,100.14,47545.0,76.2333,76.3476,76.2333,76.3324,47545.0
2015-11-11 14:10:00,100.15,100.28,99.98,100.03,62470.0,76.34,76.4391,76.2104,76.2485,62470.0
2015-11-11 14:20:00,100.03,100.05,99.91,99.98,83329.0,76.2485,76.2638,76.1571,76.2104,83329.0
2015-11-11 14:30:00,100.0,100.25,100.0,100.15,51427.0,76.2257,76.4162,76.2257,76.34,51427.0
2015-11-11 14:40:00,100.15,100.23,100.09,100.14,40780.0,76.34,76.401,76.2943,76.3324,40780.0
2015-11-11 14:50:00,100.15,100.17,99.96,99.96,43119.0,76.34,76.3553,76.1952,76.1952,43119.0
2015-11-11 15:00:00,99.97,100.17,99.96,100.13,51738.0,76.2028,76.3553,76.1952,76.3248,51738.0
2015-11-11 15:10:00,100.14,100.31,100.13,100.18,71771.0,76.3324,76.462,76.3248,76.3629,71771.0
2015-11-11 15:20:00,100.17,100.32,100.15,100.31,58036.0,76.3553,76.4696,76.34,76.462,58036.0
2015-11-11 15:30:00,100.31,100.37,100.19,100.3,104533.0,76.462,76.5077,76.3705,76.4544,104533.0
2015-11-11 15:40:00,100.31,100.52,100.05,100.06,163873.0,76.462,76.6221,76.2638,76.2714,163873.0
2015-11-11 15:50:00,100.06,100.37,100.06,100.18,446148.0,76.2714,76.5077,76.2714,76.3629,446148.0
2015-11-12 09:30:00,99.66,99.66,97.88,99.21,135865.0,75.9665,75.9665,74.6097,75.6235,135865.0
2015-11-12 09:40:00,99.21,99.66,98.72,99.61,64571.0,75.6235,75.9665,75.25,75.9284,64571.0
2015-11-12 09:50:00,99.61,99.66,99.21,99.62,42044.0,75.9284,75.9665,75.6235,75.936,42044.0
2015-11-12 10:00:00,99.59,99.76,99.31,99.36,48517.0,75.9132,76.0427,75.6997,75.7378,48517.0
2015-11-12 10:10:00,99.37,99.85,99.35,99.81,52713.0,75.7455,76.1113,75.7302,76.0809,52713.0
2015-11-12 10:20:00,99.8,99.81,99.56,99.63,46440.0,76.0732,76.0809,75.8903,75.9436,46440.0
2015-11-12 10:30:00,99.63,99.7,99.37,99.55,75055.0,75.9436,75.997,75.7455,75.8827,75055.0
2015-11-12 10:40:00,99.5,99.51,99.3,99.3,48969.0,75.8446,75.8522,75.6921,75.6921,48969.0
2015-11-12 10:50:00,99.33,99.9,99.29,99.89,52703.0,75.715,76.1495,75.6845,76.1418,52703.0
2015-11-12 11:00:00,99.92,100.2,99.7,100.18,128586.0,76.1647,76.3781,75.997,76.3629,128586.0
2015-11-12 11:10:00,100.17,100.2,99.63,99.65,39721.0,76.3553,76.3781,75.9436,75.9589,39721.0
2015-11-12 11:20:00,99.66,99.66,99.45,99.58,80463.0,75.9665,75.9665,75.8064,75.9055,80463.0
2015-11-12 11:30:00,99.55,99.56,99.34,99.4,47632.0,75.8827,75.8903,75.7226,75.7683,47632.0
2015-11-12 11:40:00,99.4,99.5,99.28,99.4,45520.0,75.7683,75.8446,75.6769,75.7683,45520.0
2015-11-12 11:50:00,99.42,99.49,99.31,99.45,35926.0,75.7836,75.8369,75.6997,75.8064,35926.0
2015-11-12 12:00:00,99.44,99.48,99.21,99.23,41887.0,75.7988,75.8293,75.6235,75.6387,41887.0
2015-11-12 12:10:00,99.23,99.25,98.94,99.04,36097.0,75.6387,75.654,75.4177,75.4939,36097.0
2015-11-12 12:20:00,99.08,99.1,98.77,98.9,26498.0,75.5244,75.5397,75.2881,75.3872,26498.0
2015-11-12 12:30:00,98.89,99.01,98.83,98.89,26757.0,75.3796,75.471,75.3338,75.3796,26757.0
2015-11-12 12:40:00,98.85,99.08,98.85,99.08,24457.0,75.3491,75.5244,75.3491,75.5244,24457.0
2015-11-12 12:50:00,99.09,99.17,99.05,99.12,22777.0,75.532,75.593,75.5015,75.5549,22777.0
2015-11-12 13:00:00,99.15,99.27,98.92,98.92,34327.0,75.5778,75.6692,75.4024,75.4024,34327.0
2015-11-12 13:10:00,98.94,98.99,98.89,98.95,33710.0,75.4177,75.4558,75.3796,75.4253,33710.0
2015-11-12 13:20:00,98.95,98.98,98.72,98.82,31095.0,75.4253,75.4482,75.25,75.3262,31095.0
2015-11-12 13:30:00,98.82,98.93,98.75,98.93,27617.0,75.3262,75.4101,75.2729,75.4101,27617.0
2015-11-12 13:40:00,98.91,98.92,98.67,98.81,25169.0,75.3948,75.4024,75.2119,75.3186,25169.0
2015-11-12 13:50:00,98.82,98.83,98.65,98.67,27832.0,75.3262,75.3338,75.1966,75.2119,27832.0
2015-11-12 14:00:00,98.67,98.68,98.51,98.58,41519.0,75.2119,75.2195,75.0899,75.1433,41519.0
2015-11-12 14:10:00,98.56,98.57,98.26,98.28,33525.0,75.128,75.1357,74.8994,74.9146,33525.0
2015-11-12 14:20:00,98.28,98.34,97.97,98.34,71569.0,74.9146,74.9603,74.6783,74.9603,71569.0
2015-11-12 14:30:00,98.35,98.35,98.03,98.05,38828.0,74.968,74.968,74.724,74.7393,38828.0
2015-11-12 14:40:00,98.08,98.15,98.01,98.1,40726.0,74.7621,74.8155,74.7088,74.7774,40726.0
2015-11-12 14:50:00,98.13,98.13,97.93,98.08,69245.0,74.8003,74.8003,74.6478,74.7621,69245.0
2015-11-12 15:00:00,98.08,98.14,97.98,98.08,54758.0,74.7621,74.8079,74.6859,74.7621,54758.0
2015-11-12 15:10:00,98.08,98.19,97.99,98.19,51229.0,74.7621,74.846,74.6935,74.846,51229.0
2015-11-12 15:20:00,98.2,98.2,98.01,98.04,63192.0,74.8536,74.8536,74.7088,74.7317,63192.0
2015-11-12 15:30:00,98.04,98.07,97.79,97.85,84348.0,74.7317,74.7545,74.5411,74.5868,84348.0
2015-11-12 15:40:00,97.85,97.98,97.78,97.84,112247.0,74.5868,74.6859,74.5335,74.5792,112247.0
2015-11-12 15:50:00,97.84,97.88,97.77,97.81,178166.0,74.5792,74.6097,74.5258,74.5563,178166.0
2015-11-13 09:30:00,97.68,98.76,97.41,98.58,95092.0,74.4572,75.2805,74.2514,75.1433,95092.0
2015-11-13 09:40:00,98.57,98.88,98.21,98.57,44035.0,75.1357,75.372,74.8612,75.1357,44035.0
2015-11-13 09:50:00,98.51,98.64,98.19,98.29,34760.0,75.0899,75.189,74.846,74.9222,34760.0
2015-11-13 10:00:00,98.29,98.53,97.92,98.13,40259.0,74.9222,75.1052,74.6402,74.8003,40259.0
2015-11-13 10:10:00,98.16,98.16,97.79,97.92,28978.0,74.8231,74.8231,74.5411,74.6402,28978.0
2015-11-13 10:20:00,97.94,98.29,97.94,98.02,33481.0,74.6554,74.9222,74.6554,74.7164,33481.0
2015-11-13 10:30:00,98.04,98.41,97.9,98.33,31122.0,74.7317,75.0137,74.6249,74.9527,31122.0
2015-11-13 10:40:00,98.37,98.55,98.22,98.39,26336.0,74.9832,75.1204,74.8689,74.9984,26336.0
2015-11-13 10:50:00,98.36,98.54,98.23,98.5,42849.0,74.9756,75.1128,74.8765,75.0823,42849.0
2015-11-13 11:00:00,98.44,98.52,98.36,98.43,21025.0,75.0366,75.0975,74.9756,75.0289,21025.0
2015-11-13 11:10:00,98.46,98.49,98.04,98.21,19399.0,75.0518,75.0747,74.7317,74.8612,19399.0
2015-11-13 11:20:00,98.24,98.49,98.21,98.39,22930.0,74.8841,75.0747,74.8612,74.9984,22930.0
2015-11-13 11:30:00,98.39,98.65,98.25,98.25,36795.0,74.9984,75.1966,74.8917,74.8917,36795.0
2015-11-13 11:40:00,98.24,98.64,98.2,98.56,21895.0,74.8841,75.189,74.8536,75.128,21895.0
2015-11-13 11:50:00,98.6,98.96,98.51,98.96,37391.0,75.1585,75.4329,75.0899,75.4329,37391.0
2015-11-13 12:00:00,98.98,99.25,98.89,99.11,39516.0,75.4482,75.654,75.3796,75.5473,39516.0
2015-11-13 12:10:00,99.1,99.54,99.1,99.49,27528.0,75.5397,75.875,75.5397,75.8369,27528.0
2015-11-13 12:20:00,99.49,99.53,99.13,99.17,23754.0,75.8369,75.8674,75.5625,75.593,23754.0
2015-11-13 12:30:00,99.2,99.29,99.03,99.03,14326.0,75.6159,75.6845,75.4863,75.4863,14326.0
2015-11-13 12:40:00,99.06,99.1,98.95,99.04,19818.0,75.5092,75.5397,75.4253,75.4939,19818.0
2015-11-13 12:50:00,99.04,99.26,99.03,99.24,25163.0,75.4939,75.6616,75.4863,75.6464,25163.0
2015-11-13 13:00:00,99.26,99.39,98.93,98.96,23058.0,75.6616,75.7607,75.4101,75.4329,23058.0
2015-11-13 13:10:00,98.96,98.99,98.78,98.87,15966.0,75.4329,75.4558,75.2957,75.3643,15966.0
2015-11-13 13:20:00,98.87,98.91,98.75,98.84,23617.0,75.3643,75.3948,75.2729,75.3415,23617.0
2015-11-13 13:30:00,98.83,98.88,98.45,98.51,18297.0,75.3338,75.372,75.0442,75.0899,18297.0
2015-11-13 13:40:00,98.49,98.56,98.3,98.35,17007.0,75.0747,75.128,74.9298,74.968,17007.0
2015-11-13 13:50:00,98.33,98.69,98.3,98.56,41689.0,74.9527,75.2271,74.9298,75.128,41689.0
2015-11-13 14:00:00,98.51,98.75,98.5,98.58,28714.0,75.0899,75.2729,75.0823,75.1433,28714.0
2015-11-13 14:10:00,98.56,98.72,98.53,98.63,56571.0,75.128,75.25,75.1052,75.1814,56571.0
2015-11-13 14:20:00,98.66,98.79,98.62,98.66,38410.0,75.2043,75.3034,75.1738,75.2043,38410.0
2015-11-13 14:30:00,98.66,98.72,98.6,98.64,31204.0,75.2043,75.25,75.1585,75.189,31204.0
2015-11-13 14:40:00,98.7,98.73,98.37,98.43,24309.0,75.2347,75.2576,74.9832,75.0289,24309.0
2015-11-13 14:50:00,98.47,98.55,98.35,98.47,38437.0,75.0594,75.1204,74.968,75.0594,38437.0
2015-11-13 15:00:00,98.51,98.69,98.51,98.61,59150.0,75.0899,75.2271,75.0899,75.1661,59150.0
2015-11-13 15:10:00,98.61,98.63,98.49,98.52,46001.0,75.1661,75.1814,75.0747,75.0975,46001.0
2015-11-13 15:20:00,98.52,98.54,98.3,98.53,76277.0,75.0975,75.1128,74.9298,75.1052,76277.0
2015-11-13 15:30:00,98.51,98.76,98.48,98.67,117939.0,75.0899,75.2805,75.0671,75.2119,117939.0
2015-11-13 15:40:00,98.66,98.81,98.51,98.74,77567.0,75.2043,75.3186,75.0899,75.2652,77567.0
2015-11-13 15:50:00,98.72,98.76,98.6,98.65,125437.0,75.25,75.2805,75.1585,75.1966,125437.0
2015-11-16 09:30:00,98.62,99.85,98.17,99.85,58921.0,75.1738,76.1113,74.8308,76.1113,58921.0
2015-11-16 09:40:00,99.91,100.28,99.67,99.9,33469.0,76.1571,76.4391,75.9741,76.1495,33469.0
2015-11-16 09:50:00,99.99,100.25,99.6,99.83,35421.0,76.2181,76.4162,75.9208,76.0961,35421.0
2015-11-16 10:00:00,99.81,99.83,98.74,98.78,29746.0,76.0809,76.0961,75.2652,75.2957,29746.0
2015-11-16 10:10:00,98.83,99.11,98.83,98.93,56596.0,75.3338,75.5473,75.3338,75.4101,56596.0
2015-11-16 10:20:00,98.88,99.25,98.75,99.16,27592.0,75.372,75.654,75.2729,75.5854,27592.0
2015-11-16 10:30:00,99.14,99.14,98.71,98.84,22789.0,75.5701,75.5701,75.2424,75.3415,22789.0
2015-11-16 10:40:00,98.92,99.0,98.77,98.85,10069.0,75.4024,75.4634,75.2881,75.3491,10069.0
2015-11-16 10:50:00,98.84,98.84,98.49,98.68,18785.0,75.3415,75.3415,75.0747,75.2195,18785.0
2015-11-16 11:00:00,98.68,98.85,98.57,98.66,28823.0,75.2195,75.3491,75.1357,75.2043,28823.0
2015-11-16 11:10:00,98.65,98.89,98.46,98.56,26109.0,75.1966,75.3796,75.0518,75.128,26109.0
2015-11-16 11:20:00,98.54,98.75,98.3,98.39,35905.0,75.1128,75.2729,74.9298,74.9984,35905.0
2015-11-16 11:30:00,98.44,98.67,98.41,98.62,10089.0,75.0366,75.2119,75.0137,75.1738,10089.0
2015-11-16 11:40:00,98.7,98.97,98.65,98.81,29207.0,75.2347,75.4406,75.1966,75.3186,29207.0
2015-11-16 11:50:00,98.86,98.91,98.7,98.8,21440.0,75.3567,75.3948,75.2347,75.311,21440.0
2015-11-16 12:00:00,98.84,98.89,98.73,98.84,24145.0,75.3415,75.3796,75.2576,75.3415,24145.0
2015-11-16 12:10:00,98.82,98.88,98.7,98.76,25376.0,75.3262,75.372,75.2347,75.2805,25376.0
2015-11-16 12:20:00,98.75,99.04,98.75,98.88,70257.0,75.2729,75.4939,75.2729,75.372,70257.0
2015-11-16 12:30:00,98.88,99.03,98.82,98.89,43094.0,75.372,75.4863,75.3262,75.3796,43094.0
2015-11-16 12:40:00,98.89,98.99,98.68,98.76,19124.0,75.3796,75.4558,75.2195,75.2805,19124.0
2015-11-16 12:50:00,98.79,98.81,98.51,98.52,44557.0,75.3034,75.3186,75.0899,75.0975,44557.0
2015-11-16 13:00:00,98.54,98.94,98.53,98.83,62933.0,75.1128,75.4177,75.1052,75.3338,62933.0
2015-11-16 13:10:00,98.84,99.38,98.84,99.32,69785.0,75.3415,75.7531,75.3415,75.7073,69785.0
2015-11-16 13:20:00,99.32,99.56,99.32,99.34,33734.0,75.7073,75.8903,75.7073,75.7226,33734.0
2015-11-16 13:30:00,99.31,99.63,99.28,99.32,36057.0,75.6997,75.9436,75.6769,75.7073,36057.0
2015-11-16 13:40:00,99.37,99.43,99.26,99.36,14008.0,75.7455,75.7912,75.6616,75.7378,14008.0
2015-11-16 13:50:00,99.31,99.48,99.29,99.41,51663.0,75.6997,75.8293,75.6845,75.7759,51663.0
2015-11-16 14:00:00,99.45,99.64,99.42,99.54,20896.0,75.8064,75.9513,75.7836,75.875,20896.0
2015-11-16 14:10:00,99.54,99.7,99.53,99.61,15861.0,75.875,75.997,75.8674,75.9284,15861.0
2015-11-16 14:20:00,99.63,99.63,99.5,99.56,21600.0,75.9436,75.9436,75.8446,75.8903,21600.0
2015-11-16 14:30:00,99.57,99.71,99.55,99.56,23291.0,75.8979,76.0046,75.8827,75.8903,23291.0
2015-11-16 14:40:00,99.56,99.59,99.25,99.26,23451.0,75.8903,75.9132,75.654,75.6616,23451.0
2015-11-16 14:50:00,99.29,99.3,99.06,99.11,22405.0,75.6845,75.6921,75.5092,75.5473,22405.0
2015-11-16 15:00:00,99.1,99.43,99.1,99.37,56269.0,75.5397,75.7912,75.5397,75.7455,56269.0
2015-11-16 15:10:00,99.35,99.38,99.2,99.24,24469.0,75.7302,75.7531,75.6159,75.6464,24469.0
2015-11-16 15:20:00,99.24,99.46,99.22,99.28,38561.0,75.6464,75.8141,75.6311,75.6769,38561.0
2015-11-16 15:30:00,99.26,99.44,99.23,99.29,35366.0,75.6616,75.7988,75.6387,75.6845,35366.0
2015-11-16 15:40:00,99.28,99.42,99.12,99.13,86310.0,75.6769,75.7836,75.5549,75.5625,86310.0
2015-11-16 15:50:00,99.16,99.3,99.12,99.14,363024.0,75.5854,75.6921,75.5549,75.5701,363024.0
2015-11-17 09:30:00,99.48,99.72,98.63,98.63,75113.0,75.8293,76.0122,75.1814,75.1814,75113.0
2015-11-17 09:40:00,98.62,99.39,98.59,99.15,83939.0,75.1738,75.7607,75.1509,75.5778,83939.0
2015-11-17 09:50:00,99.16,99.3,98.76,99.3,60197.0,75.5854,75.6921,75.2805,75.6921,60197.0
2015-11-17 10:00:00,99.27,99.3,98.63,98.96,90042.0,75.6692,75.6921,75.1814,75.4329,90042.0
2015-11-17 10:10:00,98.97,99.28,98.7,98.95,50525.0,75.4406,75.6769,75.2347,75.4253,50525.0
2015-11-17 10:20:00,98.96,99.3,98.8,99.28,54166.0,75.4329,75.6921,75.311,75.6769,54166.0
2015-11-17 10:30:00,99.26,99.52,99.16,99.4,41527.0,75.6616,75.8598,75.5854,75.7683,41527.0
2015-11-17 10:40:00,99.44,99.57,99.35,99.56,92222.0,75.7988,75.8979,75.7302,75.8903,92222.0
2015-11-17 10:50:00,99.57,99.61,99.42,99.47,104348.0,75.8979,75.9284,75.7836,75.8217,104348.0
2015-11-17 11:00:00,99.46,99.57,99.28,99.42,56613.0,75.8141,75.8979,75.6769,75.7836,56613.0
2015-11-17 11:10:00,99.4,99.68,99.37,99.61,35486.0,75.7683,75.9818,75.7455,75.9284,35486.0
2015-11-17 11:20:00,99.59,99.71,99.39,99.7,42152.0,75.9132,76.0046,75.7607,75.997,42152.0
2015-11-17 11:30:00,99.7,99.82,99.44,99.52,43896.0,75.997,76.0885,75.7988,75.8598,43896.0
2015-11-17 11:40:00,99.55,99.61,99.26,99.35,25078.0,75.8827,75.9284,75.6616,75.7302,25078.0
2015-11-17 11:50:00,99.38,99.54,99.32,99.5,22516.0,75.7531,75.875,75.7073,75.8446,22516.0
2015-11-17 12:00:00,99.48,99.61,99.36,99.49,27168.0,75.8293,75.9284,75.7378,75.8369,27168.0
2015-11-17 12:10:00,99.49,99.52,99.22,99.24,27431.0,75.8369,75.8598,75.6311,75.6464,27431.0
2015-11-17 12:20:00,99.2,99.29,99.1,99.11,72218.0,75.6159,75.6845,75.5397,75.5473,72218.0
2015-11-17 12:30:00,99.12,99.26,98.92,98.97,27237.0,75.5549,75.6616,75.4024,75.4406,27237.0
2015-11-17 12:40:00,98.95,99.01,98.74,98.93,60870.0,75.4253,75.471,75.2652,75.4101,60870.0
2015-11-17 12:50:00,98.93,99.08,98.92,99.0,17689.0,75.4101,75.5244,75.4024,75.4634,17689.0
2015-11-17 13:00:00,98.98,99.08,98.86,98.94,23417.0,75.4482,75.5244,75.3567,75.4177,23417.0
2015-11-17 13:10:00,98.94,99.02,98.77,98.8,26291.0,75.4177,75.4787,75.2881,75.311,26291.0
2015-11-17 13:20:00,98.83,98.84,98.62,98.67,26128.0,75.3338,75.3415,75.1738,75.2119,26128.0
2015-11-17 13:30:00,98.66,98.9,98.62,98.77,27805.0,75.2043,75.3872,75.1738,75.2881,27805.0
2015-11-17 13:40:00,98.74,98.86,98.6,98.6,22163.0,75.2652,75.3567,75.1585,75.1585,22163.0
2015-11-17 13:50:00,98.6,98.78,98.55,98.66,85198.0,75.1585,75.2957,75.1204,75.2043,85198.0
2015-11-17 14:00:00,98.66,98.71,98.52,98.69,33917.0,75.2043,75.2424,75.0975,75.2271,33917.0
2015-11-17 14:10:00,98.69,98.72,98.43,98.43,32745.0,75.2271,75.25,75.0289,75.0289,32745.0
2015-11-17 14:20:00,98.48,98.49,98.05,98.08,50023.0,75.0671,75.0747,74.7393,74.7621,50023.0
2015-11-17 14:30:00,98.08,98.19,97.96,98.17,47866.0,74.7621,74.846,74.6707,74.8308,47866.0
2015-11-17 14:40:00,98.17,98.24,97.99,98.16,45673.0,74.8308,74.8841,74.6935,74.8231,45673.0
2015-11-17 14:50:00,98.16,98.16,97.91,98.1,42313.0,74.8231,74.8231,74.6326,74.7774,42313.0
2015-11-17 15:00:00,98.09,98.09,97.91,97.92,42666.0,74.7698,74.7698,74.6326,74.6402,42666.0
2015-11-17 15:10:00,97.94,98.0,97.75,97.82,70410.0,74.6554,74.7012,74.5106,74.564,70410.0
2015-11-17 15:20:00,97.83,97.98,97.79,97.87,72228.0,74.5716,74.6859,74.5411,74.6021,72228.0
2015-11-17 15:30:00,97.88,98.19,97.79,97.97,72842.0,74.6097,74.846,74.5411,74.6783,72842.0
2015-11-17 15:40:00,97.98,98.17,97.8,97.88,110469.0,74.6859,74.8308,74.5487,74.6097,110469.0
2015-11-17 15:50:00,97.89,98.01,97.7,97.87,262482.0,74.6173,74.7088,74.4725,74.6021,262482.0
2015-11-18 09:30:00,97.86,98.34,97.74,97.97,63969.0,75.3339,75.7035,75.2416,75.4186,63969.0
2015-11-18 09:40:00,97.93,98.26,97.74,98.23,37566.0,75.3878,75.6419,75.2416,75.6188,37566.0
2015-11-18 09:50:00,98.27,98.59,98.17,98.28,38436.0,75.6496,75.8959,75.5726,75.6573,38436.0
2015-11-18 10:00:00,98.19,98.39,98.17,98.24,30250.0,75.588,75.742,75.5726,75.6265,30250.0
2015-11-18 10:10:00,98.23,98.23,97.96,98.06,21417.0,75.6188,75.6188,75.4109,75.4879,21417.0
2015-11-18 10:20:00,98.06,98.06,97.8,97.82,13889.0,75.4879,75.4879,75.2878,75.3032,13889.0
2015-11-18 10:30:00,97.85,97.97,97.75,97.91,30969.0,75.3263,75.4186,75.2493,75.3724,30969.0
2015-11-18 10:40:00,97.96,98.34,97.96,98.19,20501.0,75.4109,75.7035,75.4109,75.588,20501.0
2015-11-18 10:50:00,98.19,98.51,98.14,98.46,20946.0,75.588,75.8343,75.5495,75.7958,20946.0
2015-11-18 11:00:00,98.48,98.48,98.17,98.43,18896.0,75.8112,75.8112,75.5726,75.7727,18896.0
2015-11-18 11:10:00,98.44,98.5,98.32,98.45,17513.0,75.7804,75.8266,75.6881,75.7881,17513.0
2015-11-18 11:20:00,98.4,98.53,98.33,98.46,16985.0,75.7496,75.8497,75.6958,75.7958,16985.0
2015-11-18 11:30:00,98.43,98.52,98.39,98.39,27506.0,75.7727,75.842,75.742,75.742,27506.0
2015-11-18 11:40:00,98.41,98.56,98.38,98.43,21485.0,75.7573,75.8728,75.7343,75.7727,21485.0
2015-11-18 11:50:00,98.42,98.47,98.27,98.36,18759.0,75.765,75.8035,75.6496,75.7189,18759.0
2015-11-18 12:00:00,98.35,98.4,98.17,98.17,32133.0,75.7112,75.7496,75.5726,75.5726,32133.0
2015-11-18 12:10:00,98.19,98.39,98.18,98.3,17997.0,75.588,75.742,75.5803,75.6727,17997.0
2015-11-18 12:20:00,98.27,98.33,98.09,98.19,21532.0,75.6496,75.6958,75.511,75.588,21532.0
2015-11-18 12:30:00,98.23,98.24,98.03,98.04,25247.0,75.6188,75.6265,75.4648,75.4725,25247.0
2015-11-18 12:40:00,98.01,98.04,97.81,97.9,23141.0,75.4494,75.4725,75.2955,75.3647,23141.0
2015-11-18 12:50:00,97.88,98.03,97.87,98.02,19260.0,75.3493,75.4648,75.3416,75.4571,19260.0
2015-11-18 13:00:00,98.01,98.11,97.99,98.11,26074.0,75.4494,75.5264,75.434,75.5264,26074.0
2015-11-18 13:10:00,98.11,98.22,98.0,98.1,24032.0,75.5264,75.6111,75.4417,75.5187,24032.0
2015-11-18 13:20:00,98.05,98.13,98.01,98.03,10016.0,75.4802,75.5418,75.4494,75.4648,10016.0
2015-11-18 13:30:00,98.02,98.06,97.8,97.89,21655.0,75.4571,75.4879,75.2878,75.357,21655.0
2015-11-18 13:40:00,97.86,97.91,97.79,97.82,24779.0,75.3339,75.3724,75.2801,75.3032,24779.0
2015-11-18 13:50:00,97.83,97.83,97.7,97.75,35759.0,75.3109,75.3109,75.2108,75.2493,35759.0
2015-11-18 14:00:00,97.72,98.19,97.68,98.12,47517.0,75.2262,75.588,75.1954,75.5341,47517.0
2015-11-18 14:10:00,98.11,98.53,98.11,98.18,64523.0,75.5264,75.8497,75.5264,75.5803,64523.0
2015-11-18 14:20:00,98.19,98.22,98.01,98.02,24235.0,75.588,75.6111,75.4494,75.4571,24235.0
2015-11-18 14:30:00,98.03,98.07,97.81,97.93,28169.0,75.4648,75.4956,75.2955,75.3878,28169.0
2015-11-18 14:40:00,97.93,98.08,97.9,97.97,27145.0,75.3878,75.5033,75.3647,75.4186,27145.0
2015-11-18 14:50:00,97.98,98.31,97.92,98.31,33175.0,75.4263,75.6804,75.3801,75.6804,33175.0
2015-11-18 15:00:00,98.29,98.39,98.25,98.33,32485.0,75.665,75.742,75.6342,75.6958,32485.0
2015-11-18 15:10:00,98.3,98.44,98.22,98.32,40635.0,75.6727,75.7804,75.6111,75.6881,40635.0
2015-11-18 15:20:00,98.3,98.34,98.18,98.22,42128.0,75.6727,75.7035,75.5803,75.6111,42128.0
2015-11-18 15:30:00,98.22,98.45,98.2,98.35,48781.0,75.6111,75.7881,75.5957,75.7112,48781.0
2015-11-18 15:40:00,98.34,98.55,98.28,98.55,68688.0,75.7035,75.8651,75.6573,75.8651,68688.0
2015-11-18 15:50:00,98.57,98.6,98.33,98.37,198788.0,75.8805,75.9036,75.6958,75.7266,198788.0
2015-11-19 09:30:00,98.15,98.46,97.75,98.13,66927.0,75.5572,75.7958,75.2493,75.5418,66927.0
2015-11-19 09:40:00,98.15,98.65,98.1,98.6,35647.0,75.5572,75.9421,75.5187,75.9036,35647.0
2015-11-19 09:50:00,98.65,98.86,98.03,98.13,32876.0,75.9421,76.1038,75.4648,75.5418,32876.0
2015-11-19 10:00:00,98.15,98.2,97.92,98.01,27531.0,75.5572,75.5957,75.3801,75.4494,27531.0
2015-11-19 10:10:00,98.01,98.15,97.84,97.98,50357.0,75.4494,75.5572,75.3186,75.4263,50357.0
2015-11-19 10:20:00,97.96,98.09,97.85,98.05,23093.0,75.4109,75.511,75.3263,75.4802,23093.0
2015-11-19 10:30:00,98.09,98.21,97.91,98.07,27952.0,75.511,75.6034,75.3724,75.4956,27952.0
2015-11-19 10:40:00,98.12,98.27,98.03,98.12,21332.0,75.5341,75.6496,75.4648,75.5341,21332.0
2015-11-19 10:50:00,98.08,98.12,97.9,98.06,27354.0,75.5033,75.5341,75.3647,75.4879,27354.0
2015-11-19 11:00:00,98.03,98.14,97.93,98.07,23324.0,75.4648,75.5495,75.3878,75.4956,23324.0
2015-11-19 11:10:00,98.1,98.19,97.83,97.92,41511.0,75.5187,75.588,75.3109,75.3801,41511.0
2015-11-19 11:20:00,97.92,97.95,97.78,97.93,29190.0,75.3801,75.4032,75.2724,75.3878,29190.0
2015-11-19 11:30:00,97.91,97.96,97.74,97.85,40177.0,75.3724,75.4109,75.2416,75.3263,40177.0
2015-11-19 11:40:00,97.8,97.96,97.77,97.84,31588.0,75.2878,75.4109,75.2647,75.3186,31588.0
2015-11-19 11:50:00,97.86,97.97,97.78,97.93,34779.0,75.3339,75.4186,75.2724,75.3878,34779.0
2015-11-19 12:00:00,97.86,98.05,97.83,97.96,27158.0,75.3339,75.4802,75.3109,75.4109,27158.0
2015-11-19 12:10:00,97.97,98.07,97.93,97.97,22565.0,75.4186,75.4956,75.3878,75.4186,22565.0
2015-11-19 12:20:00,97.95,98.22,97.95,98.14,21554.0,75.4032,75.6111,75.4032,75.5495,21554.0
2015-11-19 12:30:00,98.14,98.31,98.14,98.3,24101.0,75.5495,75.6804,75.5495,75.6727,24101.0
2015-11-19 12:40:00,98.31,98.39,98.29,98.33,9478.0,75.6804,75.742,75.665,75.6958,9478.0
2015-11-19 12:50:00,98.32,98.53,98.32,98.48,14466.0,75.6881,75.8497,75.6881,75.8112,14466.0
2015-11-19 13:00:00,98.48,98.58,98.38,98.53,18636.0,75.8112,75.8882,75.7343,75.8497,18636.0
2015-11-19 13:10:00,98.55,98.58,98.46,98.49,16463.0,75.8651,75.8882,75.7958,75.8189,16463.0
2015-11-19 13:20:00,98.48,98.49,98.31,98.33,17147.0,75.8112,75.8189,75.6804,75.6958,17147.0
2015-11-19 13:30:00,98.28,98.4,98.27,98.27,22758.0,75.6573,75.7496,75.6496,75.6496,22758.0
2015-11-19 13:40:00,98.23,98.36,98.23,98.31,13687.0,75.6188,75.7189,75.6188,75.6804,13687.0
2015-11-19 13:50:00,98.28,98.46,98.2,98.28,20429.0,75.6573,75.7958,75.5957,75.6573,20429.0
2015-11-19 14:00:00,98.28,98.3,98.21,98.23,18313.0,75.6573,75.6727,75.6034,75.6188,18313.0
2015-11-19 14:10:00,98.22,98.37,98.17,98.3,32694.0,75.6111,75.7266,75.5726,75.6727,32694.0
2015-11-19 14:20:00,98.3,98.34,98.2,98.28,11173.0,75.6727,75.7035,75.5957,75.6573,11173.0
2015-11-19 14:30:00,98.28,98.42,98.28,98.39,27947.0,75.6573,75.765,75.6573,75.742,27947.0
2015-11-19 14:40:00,98.39,98.49,98.38,98.44,21695.0,75.742,75.8189,75.7343,75.7804,21695.0
2015-11-19 14:50:00,98.47,98.58,98.45,98.55,20813.0,75.8035,75.8882,75.7881,75.8651,20813.0
2015-11-19 15:00:00,98.53,98.57,98.44,98.46,22411.0,75.8497,75.8805,75.7804,75.7958,22411.0
2015-11-19 15:10:00,98.45,98.52,98.39,98.43,18939.0,75.7881,75.842,75.742,75.7727,18939.0
2015-11-19 15:20:00,98.42,98.58,98.33,98.49,34306.0,75.765,75.8882,75.6958,75.8189,34306.0
2015-11-19 15:30:00,98.51,98.59,98.32,98.33,35778.0,75.8343,75.8959,75.6881,75.6958,35778.0
2015-11-19 15:40:00,98.35,98.54,98.35,98.5,54217.0,75.7112,75.8574,75.7112,75.8266,54217.0
2015-11-19 15:50:00,98.5,98.65,98.5,98.58,66148.0,75.8266,75.9421,75.8266,75.8882,66148.0
2015-11-20 09:30:00,98.71,99.28,98.71,99.21,101699.0,75.9883,76.4271,75.9883,76.3732,101699.0
2015-11-20 09:40:00,99.25,99.71,99.17,99.6,35548.0,76.404,76.7581,76.3424,76.6734,35548.0
2015-11-20 09:50:00,99.66,99.78,99.4,99.72,48634.0,76.7196,76.812,76.5195,76.7658,48634.0
2015-11-20 10:00:00,99.79,99.93,99.73,99.83,44023.0,76.8197,76.9275,76.7735,76.8505,44023.0
2015-11-20 10:10:00,99.84,100.2,99.79,100.13,79304.0,76.8582,77.1353,76.8197,77.0814,79304.0
2015-11-20 10:20:00,100.13,100.14,99.88,100.05,24480.0,77.0814,77.0891,76.889,77.0198,24480.0
2015-11-20 10:30:00,100.01,100.05,99.83,100.0,17407.0,76.989,77.0198,76.8505,76.9814,17407.0
2015-11-20 10:40:00,99.99,100.06,99.91,99.96,32009.0,76.9737,77.0275,76.9121,76.9506,32009.0
2015-11-20 10:50:00,99.96,100.02,99.63,99.64,46329.0,76.9506,76.9967,76.6965,76.7042,46329.0
2015-11-20 11:00:00,99.64,99.85,99.61,99.84,22570.0,76.7042,76.8659,76.6811,76.8582,22570.0
2015-11-20 11:10:00,99.8,99.86,99.65,99.83,14479.0,76.8274,76.8736,76.7119,76.8505,14479.0
2015-11-20 11:20:00,99.84,99.84,99.71,99.81,15565.0,76.8582,76.8582,76.7581,76.8351,15565.0
2015-11-20 11:30:00,99.77,99.79,99.6,99.64,17227.0,76.8043,76.8197,76.6734,76.7042,17227.0
2015-11-20 11:40:00,99.65,99.7,99.54,99.57,17299.0,76.7119,76.7504,76.6272,76.6503,17299.0
2015-11-20 11:50:00,99.57,99.57,99.4,99.51,25937.0,76.6503,76.6503,76.5195,76.6041,25937.0
2015-11-20 12:00:00,99.51,99.53,99.43,99.47,22545.0,76.6041,76.6195,76.5426,76.5733,22545.0
2015-11-20 12:10:00,99.47,99.51,99.39,99.41,39380.0,76.5733,76.6041,76.5118,76.5272,39380.0
2015-11-20 12:20:00,99.41,99.42,99.12,99.12,38445.0,76.5272,76.5349,76.3039,76.3039,38445.0
2015-11-20 12:30:00,99.12,99.39,99.09,99.31,43712.0,76.3039,76.5118,76.2808,76.4502,43712.0
2015-11-20 12:40:00,99.3,99.3,98.95,98.98,38730.0,76.4425,76.4425,76.173,76.1961,38730.0
2015-11-20 12:50:00,98.96,99.09,98.92,98.99,37653.0,76.1807,76.2808,76.15,76.2038,37653.0
2015-11-20 13:00:00,98.99,99.12,98.94,98.97,31115.0,76.2038,76.3039,76.1653,76.1884,31115.0
2015-11-20 13:10:00,98.99,99.02,98.77,98.91,24186.0,76.2038,76.2269,76.0345,76.1423,24186.0
2015-11-20 13:20:00,98.92,98.93,98.75,98.76,35246.0,76.15,76.1576,76.0191,76.0268,35246.0
2015-11-20 13:30:00,98.77,98.81,98.67,98.73,35858.0,76.0345,76.0653,75.9575,76.0037,35858.0
2015-11-20 13:40:00,98.76,98.8,98.6,98.6,30074.0,76.0268,76.0576,75.9036,75.9036,30074.0
2015-11-20 13:50:00,98.6,98.71,98.55,98.67,23977.0,75.9036,75.9883,75.8651,75.9575,23977.0
2015-11-20 14:00:00,98.7,98.88,98.67,98.87,31271.0,75.9806,76.1192,75.9575,76.1115,31271.0
2015-11-20 14:10:00,98.85,98.9,98.71,98.73,37445.0,76.0961,76.1346,75.9883,76.0037,37445.0
2015-11-20 14:20:00,98.76,98.78,98.6,98.62,24758.0,76.0268,76.0422,75.9036,75.919,24758.0
2015-11-20 14:30:00,98.63,98.66,98.56,98.63,37274.0,75.9267,75.9498,75.8728,75.9267,37274.0
2015-11-20 14:40:00,98.63,98.73,98.62,98.66,25235.0,75.9267,76.0037,75.919,75.9498,25235.0
2015-11-20 14:50:00,98.66,98.72,98.55,98.55,27249.0,75.9498,75.996,75.8651,75.8651,27249.0
2015-11-20 15:00:00,98.56,98.6,98.46,98.51,35145.0,75.8728,75.9036,75.7958,75.8343,35145.0
2015-11-20 15:10:00,98.52,98.66,98.5,98.62,38008.0,75.842,75.9498,75.8266,75.919,38008.0
2015-11-20 15:20:00,98.62,98.64,98.49,98.63,37831.0,75.919,75.9344,75.8189,75.9267,37831.0
2015-11-20 15:30:00,98.64,98.91,98.63,98.84,42704.0,75.9344,76.1423,75.9267,76.0884,42704.0
2015-11-20 15:40:00,98.85,98.89,98.75,98.79,48504.0,76.0961,76.1269,76.0191,76.0499,48504.0
2015-11-20 15:50:00,98.79,98.84,98.64,98.7,114066.0,76.0499,76.0884,75.9344,75.9806,114066.0
2015-11-23 09:30:00,98.8,99.4,98.76,99.32,41961.0,76.0576,76.5195,76.0268,76.4579,41961.0
2015-11-23 09:40:00,99.34,99.75,99.21,99.61,12148.0,76.4733,76.7889,76.3732,76.6811,12148.0
2015-11-23 09:50:00,99.57,99.63,99.27,99.3,37081.0,76.6503,76.6965,76.4194,76.4425,37081.0
2015-11-23 10:00:00,99.32,99.45,99.09,99.25,28072.0,76.4579,76.558,76.2808,76.404,28072.0
2015-11-23 10:10:00,99.26,99.72,99.26,99.68,18379.0,76.4117,76.7658,76.4117,76.735,18379.0
2015-11-23 10:20:00,99.69,99.75,99.5,99.61,23215.0,76.7427,76.7889,76.5964,76.6811,23215.0
2015-11-23 10:30:00,99.54,99.64,99.12,99.19,24333.0,76.6272,76.7042,76.3039,76.3578,24333.0
2015-11-23 10:40:00,99.16,99.17,98.83,99.02,23584.0,76.3347,76.3424,76.0807,76.2269,23584.0
2015-11-23 10:50:00,98.97,99.1,98.9,99.04,26541.0,76.1884,76.2885,76.1346,76.2423,26541.0
2015-11-23 11:00:00,99.01,99.03,98.7,98.83,25982.0,76.2192,76.2346,75.9806,76.0807,25982.0
2015-11-23 11:10:00,98.8,98.92,98.74,98.79,17234.0,76.0576,76.15,76.0114,76.0499,17234.0
2015-11-23 11:20:00,98.82,98.86,98.69,98.78,14430.0,76.073,76.1038,75.9729,76.0422,14430.0
2015-11-23 11:30:00,98.76,99.02,98.57,98.64,71855.0,76.0268,76.2269,75.8805,75.9344,71855.0
2015-11-23 11:40:00,98.71,98.95,98.69,98.95,29671.0,75.9883,76.173,75.9729,76.173,29671.0
2015-11-23 11:50:00,98.95,99.15,98.95,99.06,15828.0,76.173,76.327,76.173,76.2577,15828.0
2015-11-23 12:00:00,99.04,99.12,98.91,98.94,9069.0,76.2423,76.3039,76.1423,76.1653,9069.0
2015-11-23 12:10:00,98.97,99.03,98.68,98.68,18366.0,76.1884,76.2346,75.9652,75.9652,18366.0
2015-11-23 12:20:00,98.69,98.69,98.4,98.54,13233.0,75.9729,75.9729,75.7496,75.8574,13233.0
2015-11-23 12:30:00,98.55,98.55,98.42,98.51,25168.0,75.8651,75.8651,75.765,75.8343,25168.0
2015-11-23 12:40:00,98.5,98.52,98.34,98.37,28407.0,75.8266,75.842,75.7035,75.7266,28407.0
2015-11-23 12:50:00,98.37,98.47,98.33,98.47,8595.0,75.7266,75.8035,75.6958,75.8035,8595.0
2015-11-23 13:00:00,98.47,98.5,98.43,98.43,29055.0,75.8035,75.8266,75.7727,75.7727,29055.0
2015-11-23 13:10:00,98.46,98.46,98.35,98.45,15767.0,75.7958,75.7958,75.7112,75.7881,15767.0
2015-11-23 13:20:00,98.46,98.5,98.44,98.44,14789.0,75.7958,75.8266,75.7804,75.7804,14789.0
2015-11-23 13:30:00,98.44,98.5,98.34,98.48,26264.0,75.7804,75.8266,75.7035,75.8112,26264.0
2015-11-23 13:40:00,98.5,98.5,98.14,98.32,37425.0,75.8266,75.8266,75.5495,75.6881,37425.0
2015-11-23 13:50:00,98.31,98.44,98.17,98.21,26700.0,75.6804,75.7804,75.5726,75.6034,26700.0
2015-11-23 14:00:00,98.21,98.29,98.1,98.11,24292.0,75.6034,75.665,75.5187,75.5264,24292.0
2015-11-23 14:10:00,98.14,98.17,98.05,98.07,22750.0,75.5495,75.5726,75.4802,75.4956,22750.0
2015-11-23 14:20:00,98.06,98.13,97.98,98.07,20682.0,75.4879,75.5418,75.4263,75.4956,20682.0
2015-11-23 14:30:00,98.05,98.06,97.83,97.9,21076.0,75.4802,75.4879,75.3109,75.3647,21076.0
2015-11-23 14:40:00,97.88,97.98,97.81,97.9,55492.0,75.3493,75.4263,75.2955,75.3647,55492.0
2015-11-23 14:50:00,97.92,98.01,97.89,97.98,10160.0,75.3801,75.4494,75.357,75.4263,10160.0
2015-11-23 15:00:00,97.99,98.04,97.98,98.04,40417.0,75.434,75.4725,75.4263,75.4725,40417.0
2015-11-23 15:10:00,98.03,98.1,98.0,98.07,30250.0,75.4648,75.5187,75.4417,75.4956,30250.0
2015-11-23 15:20:00,98.07,98.17,98.07,98.15,17557.0,75.4956,75.5726,75.4956,75.5572,17557.0
2015-11-23 15:30:00,98.16,98.25,98.13,98.18,28587.0,75.5649,75.6342,75.5418,75.5803,28587.0
2015-11-23 15:40:00,98.19,98.2,98.03,98.13,24842.0,75.588,75.5957,75.4648,75.5418,24842.0
2015-11-23 15:50:00,98.13,98.2,98.08,98.16,59862.0,75.5418,75.5957,75.5033,75.5649,59862.0
2015-11-24 09:30:00,97.86,98.15,97.41,98.15,111817.0,75.3339,75.5572,74.9875,75.5572,111817.0
2015-11-24 09:40:00,98.15,98.6,98.04,98.04,37748.0,75.5572,75.9036,75.4725,75.4725,37748.0
2015-11-24 09:50:00,98.06,98.42,97.94,98.19,29125.0,75.4879,75.765,75.3955,75.588,29125.0
2015-11-24 10:00:00,98.15,98.39,97.89,98.3,28050.0,75.5572,75.742,75.357,75.6727,28050.0
2015-11-24 10:10:00,98.25,98.34,97.81,97.81,19248.0,75.6342,75.7035,75.2955,75.2955,19248.0
2015-11-24 10:20:00,97.82,98.03,97.75,97.83,34097.0,75.3032,75.4648,75.2493,75.3109,34097.0
2015-11-24 10:30:00,97.83,98.02,97.79,97.99,36249.0,75.3109,75.4571,75.2801,75.434,36249.0
2015-11-24 10:40:00,97.98,98.08,97.87,97.9,101133.0,75.4263,75.5033,75.3416,75.3647,101133.0
2015-11-24 10:50:00,97.9,98.15,97.88,98.15,88642.0,75.3647,75.5572,75.3493,75.5572,88642.0
2015-11-24 11:00:00,98.16,98.4,98.06,98.28,18724.0,75.5649,75.7496,75.4879,75.6573,18724.0
2015-11-24 11:10:00,98.25,98.39,98.25,98.32,17070.0,75.6342,75.742,75.6342,75.6881,17070.0
2015-11-24 11:20:00,98.31,98.65,98.2,98.56,22285.0,75.6804,75.9421,75.5957,75.8728,22285.0
2015-11-24 11:30:00,98.58,98.73,98.52,98.56,14285.0,75.8882,76.0037,75.842,75.8728,14285.0
2015-11-24 11:40:00,98.54,98.62,98.41,98.44,22208.0,75.8574,75.919,75.7573,75.7804,22208.0
2015-11-24 11:50:00,98.41,98.66,98.38,98.58,36406.0,75.7573,75.9498,75.7343,75.8882,36406.0
2015-11-24 12:00:00,98.6,98.71,98.58,98.71,23099.0,75.9036,75.9883,75.8882,75.9883,23099.0
2015-11-24 12:10:00,98.67,98.72,98.56,98.6,13476.0,75.9575,75.996,75.8728,75.9036,13476.0
2015-11-24 12:20:00,98.61,98.68,98.59,98.68,11460.0,75.9113,75.9652,75.8959,75.9652,11460.0
2015-11-24 12:30:00,98.66,98.78,98.59,98.71,17451.0,75.9498,76.0422,75.8959,75.9883,17451.0
2015-11-24 12:40:00,98.71,98.75,98.6,98.63,15626.0,75.9883,76.0191,75.9036,75.9267,15626.0
2015-11-24 12:50:00,98.64,98.77,98.62,98.77,25916.0,75.9344,76.0345,75.919,76.0345,25916.0
2015-11-24 13:00:00,98.75,99.06,98.74,99.06,24097.0,76.0191,76.2577,76.0114,76.2577,24097.0
2015-11-24 13:10:00,99.08,99.1,98.91,98.91,17167.0,76.2731,76.2885,76.1423,76.1423,17167.0
2015-11-24 13:20:00,98.94,99.04,98.91,98.98,22170.0,76.1653,76.2423,76.1423,76.1961,22170.0
2015-11-24 13:30:00,98.99,99.02,98.8,98.8,29432.0,76.2038,76.2269,76.0576,76.0576,29432.0
2015-11-24 13:40:00,98.82,98.9,98.76,98.77,25134.0,76.073,76.1346,76.0268,76.0345,25134.0
2015-11-24 13:50:00,98.75,98.81,98.73,98.8,25234.0,76.0191,76.0653,76.0037,76.0576,25234.0
2015-11-24 14:00:00,98.8,99.09,98.78,99.02,49385.0,76.0576,76.2808,76.0422,76.2269,49385.0
2015-11-24 14:10:00,99.04,99.11,98.88,98.88,54719.0,76.2423,76.2962,76.1192,76.1192,54719.0
2015-11-24 14:20:00,98.87,99.15,98.8,98.87,88970.0,76.1115,76.327,76.0576,76.1115,88970.0
2015-11-24 14:30:00,98.85,98.98,98.79,98.93,20740.0,76.0961,76.1961,76.0499,76.1576,20740.0
2015-11-24 14:40:00,98.91,98.95,98.76,98.83,51296.0,76.1423,76.173,76.0268,76.0807,51296.0
2015-11-24 14:50:00,98.79,98.94,98.76,98.88,40694.0,76.0499,76.1653,76.0268,76.1192,40694.0
2015-11-24 15:00:00,98.89,98.98,98.81,98.95,37928.0,76.1269,76.1961,76.0653,76.173,37928.0
2015-11-24 15:10:00,98.93,99.06,98.86,98.93,55204.0,76.1576,76.2577,76.1038,76.1576,55204.0
2015-11-24 15:20:00,98.94,99.05,98.87,98.91,57074.0,76.1653,76.25,76.1115,76.1423,57074.0
2015-11-24 15:30:00,98.9,98.98,98.63,98.65,50746.0,76.1346,76.1961,75.9267,75.9421,50746.0
2015-11-24 15:40:00,98.63,98.81,98.61,98.62,74219.0,75.9267,76.0653,75.9113,75.919,74219.0
2015-11-24 15:50:00,98.63,98.74,98.6,98.71,138892.0,75.9267,76.0114,75.9036,75.9883,138892.0
2015-11-25 09:30:00,99.4,99.56,99.01,99.21,71707.0,76.5195,76.6426,76.2192,76.3732,71707.0
2015-11-25 09:40:00,99.19,99.29,98.98,99.24,44728.0,76.3578,76.4348,76.1961,76.3963,44728.0
2015-11-25 09:50:00,99.29,99.63,99.28,99.55,34995.0,76.4348,76.6965,76.4271,76.6349,34995.0
2015-11-25 10:00:00,99.54,99.65,99.19,99.49,34978.0,76.6272,76.7119,76.3578,76.5887,34978.0
2015-11-25 10:10:00,99.51,99.73,99.46,99.66,28358.0,76.6041,76.7735,76.5657,76.7196,28358.0
2015-11-25 10:20:00,99.76,99.85,99.64,99.79,46706.0,76.7966,76.8659,76.7042,76.8197,46706.0
2015-11-25 10:30:00,99.74,99.93,99.74,99.78,40195.0,76.7812,76.9275,76.7812,76.812,40195.0
2015-11-25 10:40:00,99.79,100.15,99.79,100.05,29349.0,76.8197,77.0968,76.8197,77.0198,29349.0
2015-11-25 10:50:00,100.08,100.22,99.89,100.08,24797.0,77.0429,77.1507,76.8967,77.0429,24797.0
2015-11-25 11:00:00,100.09,100.2,100.05,100.14,27646.0,77.0506,77.1353,77.0198,77.0891,27646.0
2015-11-25 11:10:00,100.16,100.22,99.93,100.22,46077.0,77.1045,77.1507,76.9275,77.1507,46077.0
2015-11-25 11:20:00,100.23,100.24,99.88,99.9,27636.0,77.1584,77.1661,76.889,76.9044,27636.0
2015-11-25 11:30:00,99.91,99.93,99.8,99.9,30092.0,76.9121,76.9275,76.8274,76.9044,30092.0
2015-11-25 11:40:00,99.91,100.03,99.81,100.0,43312.0,76.9121,77.0044,76.8351,76.9814,43312.0
2015-11-25 11:50:00,100.01,100.24,100.0,100.24,21044.0,76.989,77.1661,76.9814,77.1661,21044.0
2015-11-25 12:00:00,100.24,100.3,100.15,100.26,34138.0,77.1661,77.2123,77.0968,77.1815,34138.0
2015-11-25 12:10:00,100.27,100.28,100.06,100.13,29416.0,77.1892,77.1969,77.0275,77.0814,29416.0
2015-11-25 12:20:00,100.15,100.15,99.87,100.0,26222.0,77.0968,77.0968,76.8813,76.9814,26222.0
2015-11-25 12:30:00,99.96,100.21,99.94,100.11,17561.0,76.9506,77.143,76.9352,77.066,17561.0
2015-11-25 12:40:00,100.1,100.2,100.03,100.2,25588.0,77.0583,77.1353,77.0044,77.1353,25588.0
2015-11-25 12:50:00,100.18,100.2,100.11,100.16,22919.0,77.1199,77.1353,77.066,77.1045,22919.0
2015-11-25 13:00:00,100.17,100.21,100.11,100.12,19960.0,77.1122,77.143,77.066,77.0737,19960.0
2015-11-25 13:10:00,100.11,100.14,100.01,100.1,18940.0,77.066,77.0891,76.989,77.0583,18940.0
2015-11-25 13:20:00,100.11,100.17,100.05,100.07,20622.0,77.066,77.1122,77.0198,77.0352,20622.0
2015-11-25 13:30:00,100.07,100.1,99.98,100.0,15700.0,77.0352,77.0583,76.966,76.9814,15700.0
2015-11-25 13:40:00,100.0,100.0,99.8,99.8,15718.0,76.9814,76.9814,76.8274,76.8274,15718.0
2015-11-25 13:50:00,99.75,99.86,99.65,99.74,21446.0,76.7889,76.8736,76.7119,76.7812,21446.0
2015-11-25 14:00:00,99.72,99.85,99.68,99.77,20455.0,76.7658,76.8659,76.735,76.8043,20455.0
2015-11-25 14:10:00,99.77,99.88,99.75,99.87,21294.0,76.8043,76.889,76.7889,76.8813,21294.0
2015-11-25 14:20:00,99.91,99.99,99.73,99.73,18029.0,76.9121,76.9737,76.7735,76.7735,18029.0
2015-11-25 14:30:00,99.74,99.81,99.66,99.81,13949.0,76.7812,76.8351,76.7196,76.8351,13949.0
2015-11-25 14:40:00,99.78,99.85,99.67,99.71,20308.0,76.812,76.8659,76.7273,76.7581,20308.0
2015-11-25 14:50:00,99.69,99.79,99.54,99.62,33721.0,76.7427,76.8197,76.6272,76.6888,33721.0
2015-11-25 15:00:00,99.65,99.78,99.64,99.76,11959.0,76.7119,76.812,76.7042,76.7966,11959.0
2015-11-25 15:10:00,99.74,99.79,99.67,99.76,25314.0,76.7812,76.8197,76.7273,76.7966,25314.0
2015-11-25 15:20:00,99.74,99.77,99.7,99.76,27421.0,76.7812,76.8043,76.7504,76.7966,27421.0
2015-11-25 15:30:00,99.75,99.77,99.66,99.68,33848.0,76.7889,76.8043,76.7196,76.735,33848.0
2015-11-25 15:40:00,99.7,99.74,99.55,99.65,60065.0,76.7504,76.7812,76.6349,76.7119,60065.0
2015-11-25 15:50:00,99.64,99.65,99.5,99.56,85136.0,76.7042,76.7119,76.5964,76.6426,85136.0
2015-11-27 09:30:00,99.82,99.87,99.13,99.75,53307.0,76.8428,76.8813,76.3116,76.7889,53307.0
2015-11-27 09:40:00,99.65,99.71,99.33,99.69,30133.0,76.7119,76.7581,76.4656,76.7427,30133.0
2015-11-27 09:50:00,99.7,99.92,99.5,99.86,18600.0,76.7504,76.9198,76.5964,76.8736,18600.0
2015-11-27 10:00:00,99.89,99.89,99.35,99.53,19007.0,76.8967,76.8967,76.481,76.6195,19007.0
2015-11-27 10:10:00,99.57,99.68,99.4,99.62,16372.0,76.6503,76.735,76.5195,76.6888,16372.0
2015-11-27 10:20:00,99.65,99.95,99.61,99.85,17595.0,76.7119,76.9429,76.6811,76.8659,17595.0
2015-11-27 10:30:00,99.91,100.05,99.82,99.92,18702.0,76.9121,77.0198,76.8428,76.9198,18702.0
2015-11-27 10:40:00,99.9,100.02,99.86,99.87,13117.0,76.9044,76.9967,76.8736,76.8813,13117.0
2015-11-27 10:50:00,99.84,99.89,99.66,99.81,16789.0,76.8582,76.8967,76.7196,76.8351,16789.0
2015-11-27 11:00:00,99.81,100.0,99.76,100.0,15938.0,76.8351,76.9814,76.7966,76.9814,15938.0
2015-11-27 11:10:00,100.05,100.14,99.89,99.97,18735.0,77.0198,77.0891,76.8967,76.9583,18735.0
2015-11-27 11:20:00,99.94,99.95,99.69,99.79,11349.0,76.9352,76.9429,76.7427,76.8197,11349.0
2015-11-27 11:30:00,99.82,99.94,99.78,99.8,15211.0,76.8428,76.9352,76.812,76.8274,15211.0
2015-11-27 11:40:00,99.77,99.8,99.58,99.62,11818.0,76.8043,76.8274,76.658,76.6888,11818.0
2015-11-27 11:50:00,99.59,99.74,99.59,99.7,9683.0,76.6657,76.7812,76.6657,76.7504,9683.0
2015-11-27 12:00:00,99.73,99.8,99.6,99.72,15444.0,76.7735,76.8274,76.6734,76.7658,15444.0
2015-11-27 12:10:00,99.72,99.72,99.52,99.56,19094.0,76.7658,76.7658,76.6118,76.6426,19094.0
2015-11-27 12:20:00,99.58,99.68,99.56,99.68,13587.0,76.658,76.735,76.6426,76.735,13587.0
2015-11-27 12:30:00,99.7,99.76,99.64,99.64,19766.0,76.7504,76.7966,76.7042,76.7042,19766.0
2015-11-27 12:40:00,99.64,99.77,99.63,99.75,34905.0,76.7042,76.8043,76.6965,76.7889,34905.0
2015-11-27 12:50:00,99.74,99.77,99.61,99.73,41342.0,76.7812,76.8043,76.6811,76.7735,41342.0
2015-11-30 09:30:00,99.92,100.1,99.55,99.94,96923.0,76.9198,77.0583,76.6349,76.9352,96923.0
2015-11-30 09:40:00,99.98,100.36,99.9,100.18,31238.0,76.966,77.2585,76.9044,77.1199,31238.0
2015-11-30 09:50:00,100.16,100.45,100.04,100.07,38287.0,77.1045,77.3278,77.0121,77.0352,38287.0
2015-11-30 10:00:00,100.02,100.29,99.96,100.17,44666.0,76.9967,77.2046,76.9506,77.1122,44666.0
2015-11-30 10:10:00,100.18,100.23,99.98,100.15,82101.0,77.1199,77.1584,76.966,77.0968,82101.0
2015-11-30 10:20:00,100.13,100.67,100.11,100.58,77089.0,77.0814,77.4971,77.066,77.4278,77089.0
2015-11-30 10:30:00,100.61,100.98,100.48,100.66,135612.0,77.4509,77.7358,77.3509,77.4894,135612.0
2015-11-30 10:40:00,100.65,100.68,100.5,100.6,54276.0,77.4817,77.5048,77.3663,77.4432,54276.0
2015-11-30 10:50:00,100.58,100.95,100.55,100.7,63551.0,77.4278,77.7127,77.4047,77.5202,63551.0
2015-11-30 11:00:00,100.69,101.08,100.69,101.08,24647.0,77.5125,77.8127,77.5125,77.8127,24647.0
2015-11-30 11:10:00,101.08,101.12,100.93,100.98,24900.0,77.8127,77.8435,77.6973,77.7358,24900.0
2015-11-30 11:20:00,100.98,101.21,100.71,100.72,40008.0,77.7358,77.9128,77.5279,77.5356,40008.0
2015-11-30 11:30:00,100.75,101.04,100.7,100.9,19026.0,77.5587,77.782,77.5202,77.6742,19026.0
2015-11-30 11:40:00,100.92,100.92,100.53,100.56,16516.0,77.6896,77.6896,77.3894,77.4124,16516.0
2015-11-30 11:50:00,100.57,100.57,100.3,100.48,30315.0,77.4201,77.4201,77.2123,77.3509,30315.0
2015-11-30 12:00:00,100.48,100.68,100.39,100.58,28628.0,77.3509,77.5048,77.2816,77.4278,28628.0
2015-11-30 12:10:00,100.61,100.81,100.58,100.81,25981.0,77.4509,77.6049,77.4278,77.6049,25981.0
2015-11-30 12:20:00,100.78,100.81,100.64,100.79,17562.0,77.5818,77.6049,77.474,77.5895,17562.0
2015-11-30 12:30:00,100.75,100.76,100.57,100.69,35117.0,77.5587,77.5664,77.4201,77.5125,35117.0
2015-11-30 12:40:00,100.64,100.66,100.42,100.42,23089.0,77.474,77.4894,77.3047,77.3047,23089.0
2015-11-30 12:50:00,100.41,100.41,100.32,100.37,15998.0,77.297,77.297,77.2277,77.2662,15998.0
2015-11-30 13:00:00,100.36,100.36,100.21,100.26,21747.0,77.2585,77.2585,77.143,77.1815,21747.0
2015-11-30 13:10:00,100.24,100.28,100.21,100.25,13285.0,77.1661,77.1969,77.143,77.1738,13285.0
2015-11-30 13:20:00,100.23,100.36,100.13,100.35,27585.0,77.1584,77.2585,77.0814,77.2508,27585.0
2015-11-30 13:30:00,100.34,100.38,100.27,100.28,16642.0,77.2431,77.2739,77.1892,77.1969,16642.0
2015-11-30 13:40:00,100.28,100.34,100.23,100.32,19540.0,77.1969,77.2431,77.1584,77.2277,19540.0
2015-11-30 13:50:00,100.3,100.44,100.28,100.37,28571.0,77.2123,77.3201,77.1969,77.2662,28571.0
2015-11-30 14:00:00,100.38,100.45,100.32,100.44,36581.0,77.2739,77.3278,77.2277,77.3201,36581.0
2015-11-30 14:10:00,100.46,100.5,100.39,100.39,24844.0,77.3355,77.3663,77.2816,77.2816,24844.0
2015-11-30 14:20:00,100.39,100.41,100.28,100.29,19762.0,77.2816,77.297,77.1969,77.2046,19762.0
2015-11-30 14:30:00,100.3,100.39,100.23,100.33,20630.0,77.2123,77.2816,77.1584,77.2354,20630.0
2015-11-30 14:40:00,100.32,100.36,100.22,100.28,24794.0,77.2277,77.2585,77.1507,77.1969,24794.0
2015-11-30 14:50:00,100.3,100.4,100.25,100.28,37126.0,77.2123,77.2893,77.1738,77.1969,37126.0
2015-11-30 15:00:00,100.28,100.39,100.15,100.3,62025.0,77.1969,77.2816,77.0968,77.2123,62025.0
2015-11-30 15:10:00,100.32,100.35,100.22,100.23,43149.0,77.2277,77.2508,77.1507,77.1584,43149.0
2015-11-30 15:20:00,100.22,100.31,100.19,100.31,39471.0,77.1507,77.22,77.1276,77.22,39471.0
2015-11-30 15:30:00,100.3,100.43,100.28,100.3,54417.0,77.2123,77.3124,77.1969,77.2123,54417.0
2015-11-30 15:40:00,100.31,100.37,100.18,100.32,98430.0,77.22,77.2662,77.1199,77.2277,98430.0
2015-11-30 15:50:00,100.32,100.46,100.32,100.36,127304.0,77.2277,77.3355,77.2277,77.2585,127304.0
2015-12-01 09:30:00,96.56,96.87,96.0,96.08,1018673.0,74.3332,74.5718,73.9021,73.9637,1018673.0
2015-12-01 09:40:00,96.08,96.47,95.27,96.09,943774.0,73.9637,74.2639,73.3401,73.9714,943774.0
2015-12-01 09:50:00,96.11,96.45,94.54,94.67,601632.0,73.9868,74.2485,72.7782,72.8782,601632.0
2015-12-01 10:00:00,94.57,94.96,94.06,94.21,499766.0,72.8013,73.1015,72.4087,72.5241,499766.0
2015-12-01 10:10:00,94.21,94.69,93.33,93.54,486284.0,72.5241,72.8936,71.8467,72.0084,486284.0
2015-12-01 10:20:00,93.49,94.09,93.18,94.03,483448.0,71.9699,72.4318,71.7312,72.3856,483448.0
2015-12-01 10:30:00,94.02,94.13,93.61,93.83,280927.0,72.3779,72.4625,72.0622,72.2316,280927.0
2015-12-01 10:40:00,93.83,94.27,93.82,93.99,246143.0,72.2316,72.5703,72.2239,72.3548,246143.0
2015-12-01 10:50:00,94.01,94.09,93.22,93.28,219676.0,72.3702,72.4318,71.762,71.8082,219676.0
2015-12-01 11:00:00,93.29,93.84,93.29,93.48,275175.0,71.8159,72.2393,71.8159,71.9622,275175.0
2015-12-01 11:10:00,93.5,93.68,92.94,93.14,283660.0,71.9776,72.1161,71.5465,71.7004,283660.0
2015-12-01 11:20:00,93.13,93.25,92.82,92.88,339266.0,71.6927,71.7851,71.4541,71.5003,339266.0
2015-12-01 11:30:00,92.88,92.88,92.45,92.49,265532.0,71.5003,71.5003,71.1693,71.2001,265532.0
2015-12-01 11:40:00,92.51,93.14,92.36,93.0,240693.0,71.2154,71.7004,71.1,71.5927,240693.0
2015-12-01 11:50:00,93.0,93.32,92.76,93.23,146963.0,71.5927,71.839,71.4079,71.7697,146963.0
2015-12-01 12:00:00,93.24,93.27,92.87,93.21,186868.0,71.7774,71.8005,71.4926,71.7543,186868.0
2015-12-01 12:10:00,93.22,93.57,93.18,93.46,226499.0,71.762,72.0314,71.7312,71.9468,226499.0
2015-12-01 12:20:00,93.44,93.52,93.01,93.12,163320.0,71.9314,71.993,71.6004,71.685,163320.0
2015-12-01 12:30:00,93.11,93.15,92.8,92.9,178939.0,71.6773,71.7081,71.4387,71.5157,178939.0
2015-12-01 12:40:00,92.91,93.04,92.8,92.83,151109.0,71.5234,71.6234,71.4387,71.4618,151109.0
2015-12-01 12:50:00,92.84,93.24,92.84,93.12,137031.0,71.4695,71.7774,71.4695,71.685,137031.0
2015-12-01 13:00:00,93.14,93.27,92.93,92.95,82450.0,71.7004,71.8005,71.5388,71.5542,82450.0
2015-12-01 13:10:00,92.95,93.02,92.85,92.9,184417.0,71.5542,71.6081,71.4772,71.5157,184417.0
2015-12-01 13:20:00,92.91,92.98,92.82,92.98,174051.0,71.5234,71.5773,71.4541,71.5773,174051.0
2015-12-01 13:30:00,92.99,93.04,92.85,92.89,133538.0,71.585,71.6234,71.4772,71.508,133538.0
2015-12-01 13:40:00,92.9,93.19,92.88,92.91,213111.0,71.5157,71.7389,71.5003,71.5234,213111.0
2015-12-01 13:50:00,92.94,93.11,92.86,92.93,211158.0,71.5465,71.6773,71.4849,71.5388,211158.0
2015-12-01 14:00:00,92.91,92.96,92.41,92.52,213227.0,71.5234,71.5619,71.1385,71.2231,213227.0
2015-12-01 14:10:00,92.51,92.64,92.25,92.4,140939.0,71.2154,71.3155,71.0153,71.1308,140939.0
2015-12-01 14:20:00,92.4,92.48,92.1,92.22,138458.0,71.1308,71.1924,70.8998,70.9922,138458.0
2015-12-01 14:30:00,92.22,92.29,91.92,92.12,195805.0,70.9922,71.0461,70.7613,70.9152,195805.0
2015-12-01 14:40:00,92.16,92.29,92.05,92.1,215854.0,70.946,71.0461,70.8613,70.8998,215854.0
2015-12-01 14:50:00,92.1,92.35,92.05,92.09,167792.0,70.8998,71.0923,70.8613,70.8921,167792.0
2015-12-01 15:00:00,92.11,92.57,92.1,92.53,276019.0,70.9075,71.2616,70.8998,71.2308,276019.0
2015-12-01 15:10:00,92.54,92.79,92.37,92.41,180428.0,71.2385,71.431,71.1077,71.1385,180428.0
2015-12-01 15:20:00,92.42,92.45,92.13,92.42,239553.0,71.1462,71.1693,70.9229,71.1462,239553.0
2015-12-01 15:30:00,92.42,92.84,92.4,92.66,325277.0,71.1462,71.4695,71.1308,71.3309,325277.0
2015-12-01 15:40:00,92.66,92.68,92.3,92.48,356553.0,71.3309,71.3463,71.0538,71.1924,356553.0
2015-12-01 15:50:00,92.48,92.52,92.41,92.45,565364.0,71.1924,71.2231,71.1385,71.1693,565364.0
2015-12-02 09:30:00,92.21,93.5,92.17,93.06,399264.0,70.9845,71.9776,70.9537,71.6388,399264.0
2015-12-02 09:40:00,92.98,93.8,92.98,93.49,512597.0,71.5773,72.2085,71.5773,71.9699,512597.0
2015-12-02 09:50:00,93.51,93.93,93.28,93.91,786479.0,71.9853,72.3086,71.8082,72.2932,786479.0
2015-12-02 10:00:00,93.93,94.24,93.73,94.0,385727.0,72.3086,72.5472,72.1546,72.3625,385727.0
2015-12-02 10:10:00,93.99,94.04,93.74,93.98,293841.0,72.3548,72.3933,72.1623,72.3471,293841.0
2015-12-02 10:20:00,93.96,94.02,93.78,93.89,274109.0,72.3317,72.3779,72.1931,72.2778,274109.0
2015-12-02 10:30:00,93.88,94.52,93.68,94.4,406312.0,72.2701,72.7628,72.1161,72.6704,406312.0
2015-12-02 10:40:00,94.4,94.8,94.28,94.79,257904.0,72.6704,72.9783,72.578,72.9706,257904.0
2015-12-02 10:50:00,94.78,94.88,94.37,94.56,225399.0,72.9629,73.0399,72.6473,72.7936,225399.0
2015-12-02 11:00:00,94.58,94.73,94.08,94.56,214461.0,72.809,72.9244,72.4241,72.7936,214461.0
2015-12-02 11:10:00,94.58,94.67,94.34,94.42,158757.0,72.809,72.8782,72.6242,72.6858,158757.0
2015-12-02 11:20:00,94.39,94.6,94.35,94.51,114607.0,72.6627,72.8244,72.6319,72.7551,114607.0
2015-12-02 11:30:00,94.48,94.48,94.24,94.39,204087.0,72.732,72.732,72.5472,72.6627,204087.0
2015-12-02 11:40:00,94.41,94.41,94.14,94.14,154934.0,72.6781,72.6781,72.4702,72.4702,154934.0
2015-12-02 11:50:00,94.14,94.22,93.55,93.91,206615.0,72.4702,72.5318,72.0161,72.2932,206615.0
2015-12-02 12:00:00,93.94,94.07,93.84,93.95,198649.0,72.3163,72.4164,72.2393,72.324,198649.0
2015-12-02 12:10:00,93.95,94.02,93.94,94.0,125788.0,72.324,72.3779,72.3163,72.3625,125788.0
2015-12-02 12:20:00,94.0,94.01,93.81,93.99,110948.0,72.3625,72.3702,72.2162,72.3548,110948.0
2015-12-02 12:30:00,93.98,94.01,93.83,93.98,155254.0,72.3471,72.3702,72.2316,72.3471,155254.0
2015-12-02 12:40:00,93.98,94.54,93.95,94.52,144565.0,72.3471,72.7782,72.324,72.7628,144565.0
2015-12-02 12:50:00,94.53,94.67,94.4,94.52,85603.0,72.7705,72.8782,72.6704,72.7628,85603.0
2015-12-02 13:00:00,94.51,94.56,94.37,94.41,88671.0,72.7551,72.7936,72.6473,72.6781,88671.0
2015-12-02 13:10:00,94.39,94.95,94.29,94.87,81087.0,72.6627,73.0938,72.5857,73.0322,81087.0
2015-12-02 13:20:00,94.87,95.32,94.84,95.29,103316.0,73.0322,73.3786,73.0091,73.3555,103316.0
2015-12-02 13:30:00,95.29,95.35,94.95,94.99,85724.0,73.3555,73.4017,73.0938,73.1246,85724.0
2015-12-02 13:40:00,95.01,95.04,94.75,94.86,80996.0,73.14,73.1631,72.9398,73.0245,80996.0
2015-12-02 13:50:00,94.83,94.86,94.66,94.76,80828.0,73.0014,73.0245,72.8705,72.9475,80828.0
2015-12-02 14:00:00,94.78,94.99,94.76,94.93,91195.0,72.9629,73.1246,72.9475,73.0784,91195.0
2015-12-02 14:10:00,94.94,95.09,94.53,94.59,163791.0,73.0861,73.2016,72.7705,72.8167,163791.0
2015-12-02 14:20:00,94.59,94.93,94.46,94.68,131417.0,72.8167,73.0784,72.7166,72.8859,131417.0
2015-12-02 14:30:00,94.67,94.67,94.27,94.54,135229.0,72.8782,72.8782,72.5703,72.7782,135229.0
2015-12-02 14:40:00,94.54,94.54,94.34,94.46,116730.0,72.7782,72.7782,72.6242,72.7166,116730.0
2015-12-02 14:50:00,94.47,94.57,94.3,94.34,105507.0,72.7243,72.8013,72.5934,72.6242,105507.0
2015-12-02 15:00:00,94.33,94.47,94.09,94.42,90236.0,72.6165,72.7243,72.4318,72.6858,90236.0
2015-12-02 15:10:00,94.41,94.87,94.41,94.8,149394.0,72.6781,73.0322,72.6781,72.9783,149394.0
2015-12-02 15:20:00,94.81,95.08,94.77,94.9,134035.0,72.986,73.1939,72.9552,73.0553,134035.0
2015-12-02 15:30:00,94.9,94.95,94.73,94.77,186504.0,73.0553,73.0938,72.9244,72.9552,186504.0
2015-12-02 15:40:00,94.77,94.97,94.3,94.64,283891.0,72.9552,73.1092,72.5934,72.8551,283891.0
2015-12-02 15:50:00,94.63,95.02,94.61,94.94,495855.0,72.8475,73.1477,72.8321,73.0861,495855.0
2015-12-03 09:30:00,93.96,93.98,92.38,92.72,335947.0,72.3317,72.3471,71.1154,71.3771,335947.0
2015-12-03 09:40:00,92.75,92.93,92.12,92.49,152751.0,71.4002,71.5388,70.9152,71.2001,152751.0
2015-12-03 09:50:00,92.5,92.74,92.28,92.64,174245.0,71.2077,71.3925,71.0384,71.3155,174245.0
2015-12-03 10:00:00,92.56,92.58,92.06,92.08,148132.0,71.2539,71.2693,70.869,70.8844,148132.0
2015-12-03 10:10:00,92.07,92.34,91.8,92.24,196107.0,70.8767,71.0846,70.6689,71.0076,196107.0
2015-12-03 10:20:00,92.2,92.56,92.15,92.28,101994.0,70.9768,71.2539,70.9383,71.0384,101994.0
2015-12-03 10:30:00,92.28,92.28,92.11,92.17,99943.0,71.0384,71.0384,70.9075,70.9537,99943.0
2015-12-03 10:40:00,92.17,92.65,92.13,92.49,112051.0,70.9537,71.3232,70.9229,71.2001,112051.0
2015-12-03 10:50:00,92.48,92.6,92.18,92.19,92583.0,71.1924,71.2847,70.9614,70.9691,92583.0
2015-12-03 11:00:00,92.22,92.46,92.19,92.4,96610.0,70.9922,71.177,70.9691,71.1308,96610.0
2015-12-03 11:10:00,92.39,92.6,92.32,92.51,130210.0,71.1231,71.2847,71.0692,71.2154,130210.0
2015-12-03 11:20:00,92.54,92.62,92.5,92.51,62291.0,71.2385,71.3001,71.2077,71.2154,62291.0
2015-12-03 11:30:00,92.53,92.59,92.38,92.52,83960.0,71.2308,71.277,71.1154,71.2231,83960.0
2015-12-03 11:40:00,92.51,92.6,92.32,92.42,45260.0,71.2154,71.2847,71.0692,71.1462,45260.0
2015-12-03 11:50:00,92.46,92.65,92.37,92.64,39113.0,71.177,71.3232,71.1077,71.3155,39113.0
2015-12-03 12:00:00,92.61,92.84,92.49,92.75,120447.0,71.2924,71.4695,71.2001,71.4002,120447.0
2015-12-03 12:10:00,92.72,92.86,92.57,92.67,65693.0,71.3771,71.4849,71.2616,71.3386,65693.0
2015-12-03 12:20:00,92.66,92.84,92.54,92.71,96221.0,71.3309,71.4695,71.2385,71.3694,96221.0
2015-12-03 12:30:00,92.69,92.78,92.62,92.66,57661.0,71.354,71.4233,71.3001,71.3309,57661.0
2015-12-03 12:40:00,92.65,92.77,92.59,92.68,43655.0,71.3232,71.4156,71.277,71.3463,43655.0
2015-12-03 12:50:00,92.68,92.71,92.52,92.52,30411.0,71.3463,71.3694,71.2231,71.2231,30411.0
2015-12-03 13:00:00,92.54,92.6,92.5,92.56,48105.0,71.2385,71.2847,71.2077,71.2539,48105.0
2015-12-03 13:10:00,92.58,92.73,92.54,92.73,42600.0,71.2693,71.3848,71.2385,71.3848,42600.0
2015-12-03 13:20:00,92.71,92.81,92.65,92.68,34181.0,71.3694,71.4464,71.3232,71.3463,34181.0
2015-12-03 13:30:00,92.7,92.7,92.46,92.55,61806.0,71.3617,71.3617,71.177,71.2462,61806.0
2015-12-03 13:40:00,92.56,92.62,92.27,92.27,78028.0,71.2539,71.3001,71.0307,71.0307,78028.0
2015-12-03 13:50:00,92.29,92.4,92.11,92.12,165987.0,71.0461,71.1308,70.9075,70.9152,165987.0
2015-12-03 14:00:00,92.12,92.22,91.97,92.06,150947.0,70.9152,70.9922,70.7997,70.869,150947.0
2015-12-03 14:10:00,92.08,92.18,92.04,92.11,81568.0,70.8844,70.9614,70.8536,70.9075,81568.0
2015-12-03 14:20:00,92.11,92.12,91.91,92.0,121995.0,70.9075,70.9152,70.7536,70.8228,121995.0
2015-12-03 14:30:00,91.99,92.03,91.85,91.96,115629.0,70.8151,70.8459,70.7074,70.792,115629.0
2015-12-03 14:40:00,91.96,92.03,91.85,91.95,109370.0,70.792,70.8459,70.7074,70.7844,109370.0
2015-12-03 14:50:00,91.94,92.3,91.93,92.26,119878.0,70.7767,71.0538,70.769,71.023,119878.0
2015-12-03 15:00:00,92.25,92.29,92.11,92.11,66743.0,71.0153,71.0461,70.9075,70.9075,66743.0
2015-12-03 15:10:00,92.11,92.29,92.1,92.18,132545.0,70.9075,71.0461,70.8998,70.9614,132545.0
2015-12-03 15:20:00,92.18,92.37,92.1,92.28,194941.0,70.9614,71.1077,70.8998,71.0384,194941.0
2015-12-03 15:30:00,92.26,92.43,92.07,92.42,161537.0,71.023,71.1539,70.8767,71.1462,161537.0
2015-12-03 15:40:00,92.42,92.42,92.21,92.21,198674.0,71.1462,71.1462,70.9845,70.9845,198674.0
2015-12-03 15:50:00,92.21,92.51,92.19,92.47,360018.0,70.9845,71.2154,70.9691,71.1847,360018.0
2015-12-04 09:30:00,92.45,92.53,92.01,92.09,86376.0,71.1693,71.2308,70.8305,70.8921,86376.0
2015-12-04 09:40:00,92.12,92.74,92.11,92.55,43898.0,70.9152,71.3925,70.9075,71.2462,43898.0
2015-12-04 09:50:00,92.54,92.7,92.29,92.37,65828.0,71.2385,71.3617,71.0461,71.1077,65828.0
2015-12-04 10:00:00,92.42,92.73,92.27,92.31,70021.0,71.1462,71.3848,71.0307,71.0615,70021.0
2015-12-04 10:10:00,92.3,92.49,92.21,92.41,50111.0,71.0538,71.2001,70.9845,71.1385,50111.0
2015-12-04 10:20:00,92.41,92.52,92.29,92.39,46785.0,71.1385,71.2231,71.0461,71.1231,46785.0
2015-12-04 10:30:00,92.42,92.67,92.31,92.64,38391.0,71.1462,71.3386,71.0615,71.3155,38391.0
2015-12-04 10:40:00,92.62,92.62,92.36,92.5,38052.0,71.3001,71.3001,71.1,71.2077,38052.0
2015-12-04 10:50:00,92.54,92.61,92.34,92.37,69594.0,71.2385,71.2924,71.0846,71.1077,69594.0
2015-12-04 11:00:00,92.38,92.47,92.26,92.34,70466.0,71.1154,71.1847,71.023,71.0846,70466.0
2015-12-04 11:10:00,92.34,92.4,92.24,92.26,68731.0,71.0846,71.1308,71.0076,71.023,68731.0
2015-12-04 11:20:00,92.27,92.33,92.13,92.13,57003.0,71.0307,71.0769,70.9229,70.9229,57003.0
2015-12-04 11:30:00,92.14,92.14,91.83,91.84,60583.0,70.9306,70.9306,70.692,70.6997,60583.0
2015-12-04 11:40:00,91.83,91.86,91.75,91.82,60956.0,70.692,70.7151,70.6304,70.6843,60956.0
2015-12-04 11:50:00,91.82,91.86,91.65,91.77,119929.0,70.6843,70.7151,70.5534,70.6458,119929.0
2015-12-04 12:00:00,91.77,91.9,91.74,91.89,64646.0,70.6458,70.7459,70.6227,70.7382,64646.0
2015-12-04 12:10:00,91.87,91.92,91.74,91.75,58982.0,70.7228,70.7613,70.6227,70.6304,58982.0
2015-12-04 12:20:00,91.76,91.81,91.7,91.77,41628.0,70.6381,70.6766,70.5919,70.6458,41628.0
2015-12-04 12:30:00,91.77,92.13,91.75,92.09,57429.0,70.6458,70.9229,70.6304,70.8921,57429.0
2015-12-04 12:40:00,92.09,92.31,92.09,92.24,30543.0,70.8921,71.0615,70.8921,71.0076,30543.0
2015-12-04 12:50:00,92.26,92.36,92.15,92.31,39797.0,71.023,71.1,70.9383,71.0615,39797.0
2015-12-04 13:00:00,92.32,92.54,92.31,92.54,32307.0,71.0692,71.2385,71.0615,71.2385,32307.0
2015-12-04 13:10:00,92.51,92.66,92.38,92.63,41882.0,71.2154,71.3309,71.1154,71.3078,41882.0
2015-12-04 13:20:00,92.62,92.67,92.4,92.5,37642.0,71.3001,71.3386,71.1308,71.2077,37642.0
2015-12-04 13:30:00,92.5,92.52,92.4,92.46,42820.0,71.2077,71.2231,71.1308,71.177,42820.0
2015-12-04 13:40:00,92.48,92.48,92.06,92.2,84315.0,71.1924,71.1924,70.869,70.9768,84315.0
2015-12-04 13:50:00,92.22,92.59,92.22,92.5,79120.0,70.9922,71.277,70.9922,71.2077,79120.0
2015-12-04 14:00:00,92.5,92.54,92.36,92.42,62106.0,71.2077,71.2385,71.1,71.1462,62106.0
2015-12-04 14:10:00,92.41,92.41,92.12,92.12,74020.0,71.1385,71.1385,70.9152,70.9152,74020.0
2015-12-04 14:20:00,92.13,92.24,92.12,92.22,45899.0,70.9229,71.0076,70.9152,70.9922,45899.0
2015-12-04 14:30:00,92.23,92.38,92.18,92.28,62044.0,70.9999,71.1154,70.9614,71.0384,62044.0
2015-12-04 14:40:00,92.29,92.52,92.25,92.46,66346.0,71.0461,71.2231,71.0153,71.177,66346.0
2015-12-04 14:50:00,92.42,92.48,92.29,92.39,89683.0,71.1462,71.1924,71.0461,71.1231,89683.0
2015-12-04 15:00:00,92.39,92.68,92.39,92.6,42453.0,71.1231,71.3463,71.1231,71.2847,42453.0
2015-12-04 15:10:00,92.61,92.62,92.5,92.52,47351.0,71.2924,71.3001,71.2077,71.2231,47351.0
2015-12-04 15:20:00,92.51,92.58,92.43,92.56,61360.0,71.2154,71.2693,71.1539,71.2539,61360.0
2015-12-04 15:30:00,92.55,92.61,92.46,92.47,67389.0,71.2462,71.2924,71.177,71.1847,67389.0
2015-12-04 15:40:00,92.46,92.6,92.45,92.51,92961.0,71.177,71.2847,71.1693,71.2154,92961.0
2015-12-04 15:50:00,92.52,92.55,92.45,92.5,195648.0,71.2231,71.2462,71.1693,71.2077,195648.0
2015-12-07 09:30:00,91.84,92.03,91.5,91.9,133672.0,70.6997,70.8459,70.4379,70.7459,133672.0
2015-12-07 09:40:00,91.81,91.97,91.64,91.87,91872.0,70.6766,70.7997,70.5457,70.7228,91872.0
2015-12-07 09:50:00,91.9,91.96,91.71,91.71,61209.0,70.7459,70.792,70.5996,70.5996,61209.0
2015-12-07 10:00:00,91.76,91.78,91.47,91.63,55174.0,70.6381,70.6535,70.4148,70.538,55174.0
2015-12-07 10:10:00,91.62,91.87,91.62,91.75,48646.0,70.5303,70.7228,70.5303,70.6304,48646.0
2015-12-07 10:20:00,91.74,91.84,91.67,91.77,43628.0,70.6227,70.6997,70.5688,70.6458,43628.0
2015-12-07 10:30:00,91.77,91.94,91.59,91.88,46057.0,70.6458,70.7767,70.5072,70.7305,46057.0
2015-12-07 10:40:00,91.86,91.95,91.72,91.85,42243.0,70.7151,70.7844,70.6073,70.7074,42243.0
2015-12-07 10:50:00,91.85,92.15,91.77,91.95,42572.0,70.7074,70.9383,70.6458,70.7844,42572.0
2015-12-07 11:00:00,91.96,92.09,91.87,92.03,24212.0,70.792,70.8921,70.7228,70.8459,24212.0
2015-12-07 11:10:00,92.07,92.07,91.81,91.92,37652.0,70.8767,70.8767,70.6766,70.7613,37652.0
2015-12-07 11:20:00,91.92,91.99,91.82,91.85,45522.0,70.7613,70.8151,70.6843,70.7074,45522.0
2015-12-07 11:30:00,91.89,92.12,91.89,92.12,37680.0,70.7382,70.9152,70.7382,70.9152,37680.0
2015-12-07 11:40:00,92.12,92.33,92.12,92.33,34600.0,70.9152,71.0769,70.9152,71.0769,34600.0
2015-12-07 11:50:00,92.34,92.47,92.28,92.43,42271.0,71.0846,71.1847,71.0384,71.1539,42271.0
2015-12-07 12:00:00,92.45,92.45,92.19,92.22,36075.0,71.1693,71.1693,70.9691,70.9922,36075.0
2015-12-07 12:10:00,92.22,92.38,92.17,92.37,33664.0,70.9922,71.1154,70.9537,71.1077,33664.0
2015-12-07 12:20:00,92.36,92.38,92.18,92.2,24540.0,71.1,71.1154,70.9614,70.9768,24540.0
2015-12-07 12:30:00,92.2,92.27,92.08,92.17,37269.0,70.9768,71.0307,70.8844,70.9537,37269.0
2015-12-07 12:40:00,92.16,92.21,91.94,91.99,24214.0,70.946,70.9845,70.7767,70.8151,24214.0
2015-12-07 12:50:00,92.02,92.06,91.89,91.99,29868.0,70.8382,70.869,70.7382,70.8151,29868.0
2015-12-07 13:00:00,92.01,92.2,91.86,92.15,36324.0,70.8305,70.9768,70.7151,70.9383,36324.0
2015-12-07 13:10:00,92.19,92.25,92.02,92.05,24593.0,70.9691,71.0153,70.8382,70.8613,24593.0
2015-12-07 13:20:00,92.04,92.05,91.87,91.9,42832.0,70.8536,70.8613,70.7228,70.7459,42832.0
2015-12-07 13:30:00,91.89,91.92,91.72,91.78,70264.0,70.7382,70.7613,70.6073,70.6535,70264.0
2015-12-07 13:40:00,91.8,91.82,91.68,91.69,56328.0,70.6689,70.6843,70.5765,70.5842,56328.0
2015-12-07 13:50:00,91.68,91.74,91.65,91.74,35487.0,70.5765,70.6227,70.5534,70.6227,35487.0
2015-12-07 14:00:00,91.72,91.79,91.65,91.73,46415.0,70.6073,70.6612,70.5534,70.615,46415.0
2015-12-07 14:10:00,91.72,91.74,91.57,91.63,77500.0,70.6073,70.6227,70.4918,70.538,77500.0
2015-12-07 14:20:00,91.62,91.66,91.58,91.61,39256.0,70.5303,70.5611,70.4995,70.5226,39256.0
2015-12-07 14:30:00,91.61,91.65,91.36,91.43,68235.0,70.5226,70.5534,70.3302,70.384,68235.0
2015-12-07 14:40:00,91.41,91.43,91.26,91.37,50083.0,70.3687,70.384,70.2532,70.3379,50083.0
2015-12-07 14:50:00,91.35,91.42,91.15,91.19,159612.0,70.3225,70.3764,70.1685,70.1993,159612.0
2015-12-07 15:00:00,91.21,91.33,91.17,91.27,85471.0,70.2147,70.3071,70.1839,70.2609,85471.0
2015-12-07 15:10:00,91.26,91.3,91.19,91.25,74135.0,70.2532,70.284,70.1993,70.2455,74135.0
2015-12-07 15:20:00,91.25,91.39,91.18,91.29,55460.0,70.2455,70.3533,70.1916,70.2763,55460.0
2015-12-07 15:30:00,91.29,91.4,91.25,91.27,105778.0,70.2763,70.361,70.2455,70.2609,105778.0
2015-12-07 15:40:00,91.26,91.56,91.15,91.53,137651.0,70.2532,70.4841,70.1685,70.461,137651.0
2015-12-07 15:50:00,91.54,91.55,91.36,91.41,192993.0,70.4687,70.4764,70.3302,70.3687,192993.0
2015-12-08 09:30:00,90.25,90.62,90.09,90.29,144292.0,69.4757,69.7605,69.3525,69.5065,144292.0
2015-12-08 09:40:00,90.26,90.74,90.04,90.57,76765.0,69.4834,69.8529,69.314,69.722,76765.0
2015-12-08 09:50:00,90.57,90.59,90.12,90.29,110670.0,69.722,69.7374,69.3756,69.5065,110670.0
2015-12-08 10:00:00,90.28,90.47,90.15,90.17,99465.0,69.4988,69.645,69.3987,69.4141,99465.0
2015-12-08 10:10:00,90.14,90.44,90.13,90.2,90006.0,69.391,69.6219,69.3833,69.4372,90006.0
2015-12-08 10:20:00,90.17,90.41,90.14,90.33,119251.0,69.4141,69.5988,69.391,69.5373,119251.0
2015-12-08 10:30:00,90.32,90.58,90.23,90.46,128551.0,69.5296,69.7297,69.4603,69.6373,128551.0
2015-12-08 10:40:00,90.5,90.54,90.45,90.5,65783.0,69.6681,69.6989,69.6296,69.6681,65783.0
2015-12-08 10:50:00,90.49,90.57,90.45,90.5,67368.0,69.6604,69.722,69.6296,69.6681,67368.0
2015-12-08 11:00:00,90.5,90.99,90.48,90.77,110218.0,69.6681,70.0453,69.6527,69.876,110218.0
2015-12-08 11:10:00,90.77,90.82,90.49,90.57,54225.0,69.876,69.9145,69.6604,69.722,54225.0
2015-12-08 11:20:00,90.58,90.63,90.39,90.39,39788.0,69.7297,69.7682,69.5834,69.5834,39788.0
2015-12-08 11:30:00,90.39,90.4,90.26,90.3,52489.0,69.5834,69.5911,69.4834,69.5142,52489.0
2015-12-08 11:40:00,90.31,90.6,90.29,90.42,37229.0,69.5219,69.7451,69.5065,69.6065,37229.0
2015-12-08 11:50:00,90.42,90.54,90.37,90.49,17954.0,69.6065,69.6989,69.568,69.6604,17954.0
2015-12-08 12:00:00,90.5,90.51,90.26,90.34,30469.0,69.6681,69.6758,69.4834,69.545,30469.0
2015-12-08 12:10:00,90.34,90.34,90.19,90.29,60239.0,69.545,69.545,69.4295,69.5065,60239.0
2015-12-08 12:20:00,90.29,90.46,90.26,90.38,17152.0,69.5065,69.6373,69.4834,69.5757,17152.0
2015-12-08 12:30:00,90.38,90.38,90.26,90.27,26029.0,69.5757,69.5757,69.4834,69.4911,26029.0
2015-12-08 12:40:00,90.29,90.3,90.14,90.15,106094.0,69.5065,69.5142,69.391,69.3987,106094.0
2015-12-08 12:50:00,90.15,90.23,90.12,90.18,19520.0,69.3987,69.4603,69.3756,69.4218,19520.0
2015-12-08 13:00:00,90.18,90.18,90.1,90.14,47378.0,69.4218,69.4218,69.3602,69.391,47378.0
2015-12-08 13:10:00,90.12,90.17,89.9,89.93,140861.0,69.3756,69.4141,69.2062,69.2293,140861.0
2015-12-08 13:20:00,89.93,89.97,89.82,89.86,98080.0,69.2293,69.2601,69.1446,69.1754,98080.0
2015-12-08 13:30:00,89.89,89.96,89.87,89.87,50280.0,69.1985,69.2524,69.1831,69.1831,50280.0
2015-12-08 13:40:00,89.89,89.93,89.82,89.82,47491.0,69.1985,69.2293,69.1446,69.1446,47491.0
2015-12-08 13:50:00,89.81,90.03,89.77,90.03,50021.0,69.137,69.3063,69.1062,69.3063,50021.0
2015-12-08 14:00:00,90.04,90.21,90.01,90.19,58694.0,69.314,69.4449,69.2909,69.4295,58694.0
2015-12-08 14:10:00,90.22,90.22,89.9,89.98,55257.0,69.4526,69.4526,69.2062,69.2678,55257.0
2015-12-08 14:20:00,89.96,90.01,89.89,89.89,79010.0,69.2524,69.2909,69.1985,69.1985,79010.0
2015-12-08 14:30:00,89.88,89.98,89.82,89.84,65781.0,69.1908,69.2678,69.1446,69.16,65781.0
2015-12-08 14:40:00,89.82,89.92,89.77,89.86,52425.0,69.1446,69.2216,69.1062,69.1754,52425.0
2015-12-08 14:50:00,89.89,89.96,89.86,89.93,51581.0,69.1985,69.2524,69.1754,69.2293,51581.0
2015-12-08 15:00:00,89.94,89.94,89.73,89.89,70663.0,69.237,69.237,69.0754,69.1985,70663.0
2015-12-08 15:10:00,89.87,89.88,89.73,89.83,95716.0,69.1831,69.1908,69.0754,69.1523,95716.0
2015-12-08 15:20:00,89.83,90.05,89.82,90.04,127813.0,69.1523,69.3217,69.1446,69.314,127813.0
2015-12-08 15:30:00,90.03,90.16,89.96,90.09,143503.0,69.3063,69.4064,69.2524,69.3525,143503.0
2015-12-08 15:40:00,90.1,90.15,89.98,90.14,91584.0,69.3602,69.3987,69.2678,69.391,91584.0
2015-12-08 15:50:00,90.15,90.24,90.05,90.18,253124.0,69.3987,69.468,69.3217,69.4218,253124.0
2015-12-09 09:30:00,89.69,91.1,89.5,90.59,115247.0,69.0446,70.13,68.8983,69.7374,115247.0
2015-12-09 09:40:00,90.62,90.84,90.48,90.7,62682.0,69.7605,69.9299,69.6527,69.8221,62682.0
2015-12-09 09:50:00,90.7,90.73,90.49,90.56,38394.0,69.8221,69.8452,69.6604,69.7143,38394.0
2015-12-09 10:00:00,90.54,90.69,90.47,90.6,95035.0,69.6989,69.8144,69.645,69.7451,95035.0
2015-12-09 10:10:00,90.6,90.74,90.59,90.61,66796.0,69.7451,69.8529,69.7374,69.7528,66796.0
2015-12-09 10:20:00,90.64,90.69,90.54,90.56,30937.0,69.7759,69.8144,69.6989,69.7143,30937.0
2015-12-09 10:30:00,90.57,90.74,90.55,90.59,141638.0,69.722,69.8529,69.7066,69.7374,141638.0
2015-12-09 10:40:00,90.6,90.71,90.47,90.5,50330.0,69.7451,69.8298,69.645,69.6681,50330.0
2015-12-09 10:50:00,90.49,90.6,90.42,90.51,39774.0,69.6604,69.7451,69.6065,69.6758,39774.0
2015-12-09 11:00:00,90.53,90.57,90.36,90.51,68746.0,69.6912,69.722,69.5603,69.6758,68746.0
2015-12-09 11:10:00,90.51,90.66,90.48,90.58,45638.0,69.6758,69.7913,69.6527,69.7297,45638.0
2015-12-09 11:20:00,90.58,90.61,90.45,90.57,81356.0,69.7297,69.7528,69.6296,69.722,81356.0
2015-12-09 11:30:00,90.57,90.64,90.3,90.39,272736.0,69.722,69.7759,69.5142,69.5834,272736.0
2015-12-09 11:40:00,90.39,90.41,89.96,90.03,81758.0,69.5834,69.5988,69.2524,69.3063,81758.0
2015-12-09 11:50:00,90.05,90.07,89.93,90.02,73119.0,69.3217,69.3371,69.2293,69.2986,73119.0
2015-12-09 12:00:00,90.04,90.12,89.96,90.1,31022.0,69.314,69.3756,69.2524,69.3602,31022.0
2015-12-09 12:10:00,90.11,90.11,89.88,89.94,49027.0,69.3679,69.3679,69.1908,69.237,49027.0
2015-12-09 12:20:00,89.93,89.95,89.76,89.78,105696.0,69.2293,69.2447,69.0985,69.1139,105696.0
2015-12-09 12:30:00,89.78,89.78,89.64,89.7,90014.0,69.1139,69.1139,69.0061,69.0523,90014.0
2015-12-09 12:40:00,89.67,89.67,89.45,89.53,136284.0,69.0292,69.0292,68.8598,68.9214,136284.0
2015-12-09 12:50:00,89.52,89.57,89.44,89.49,71853.0,68.9137,68.9522,68.8521,68.8906,71853.0
2015-12-09 13:00:00,89.47,89.86,89.45,89.81,80593.0,68.8752,69.1754,68.8598,69.137,80593.0
2015-12-09 13:10:00,89.79,89.9,89.73,89.73,19835.0,69.1216,69.2062,69.0754,69.0754,19835.0
2015-12-09 13:20:00,89.79,89.79,89.52,89.62,21915.0,69.1216,69.1216,68.9137,68.9907,21915.0
2015-12-09 13:30:00,89.63,89.63,89.5,89.61,30262.0,68.9984,68.9984,68.8983,68.983,30262.0
2015-12-09 13:40:00,89.59,89.62,89.48,89.55,32164.0,68.9676,68.9907,68.8829,68.9368,32164.0
2015-12-09 13:50:00,89.57,89.75,89.51,89.65,39785.0,68.9522,69.0908,68.906,69.0138,39785.0
2015-12-09 14:00:00,89.66,89.66,89.49,89.64,44621.0,69.0215,69.0215,68.8906,69.0061,44621.0
2015-12-09 14:10:00,89.7,89.75,89.62,89.62,14858.0,69.0523,69.0908,68.9907,68.9907,14858.0
2015-12-09 14:20:00,89.64,89.69,89.59,89.63,24953.0,69.0061,69.0446,68.9676,68.9984,24953.0
2015-12-09 14:30:00,89.62,89.8,89.62,89.77,48371.0,68.9907,69.1293,68.9907,69.1062,48371.0
2015-12-09 14:40:00,89.75,89.77,89.65,89.72,43192.0,69.0908,69.1062,69.0138,69.0677,43192.0
2015-12-09 14:50:00,89.7,89.79,89.64,89.78,44874.0,69.0523,69.1216,69.0061,69.1139,44874.0
2015-12-09 15:00:00,89.76,89.85,89.74,89.82,63717.0,69.0985,69.1677,69.0831,69.1446,63717.0
2015-12-09 15:10:00,89.82,89.9,89.78,89.87,46973.0,69.1446,69.2062,69.1139,69.1831,46973.0
2015-12-09 15:20:00,89.86,90.04,89.85,90.0,96254.0,69.1754,69.314,69.1677,69.2832,96254.0
2015-12-09 15:30:00,90.0,90.18,90.0,90.11,80723.0,69.2832,69.4218,69.2832,69.3679,80723.0
2015-12-09 15:40:00,90.09,90.18,89.95,89.95,68751.0,69.3525,69.4218,69.2447,69.2447,68751.0
2015-12-09 15:50:00,89.97,90.04,89.9,89.92,145708.0,69.2601,69.314,69.2062,69.2216,145708.0
2015-12-10 09:30:00,90.21,90.21,89.66,90.0,100008.0,69.4449,69.4449,69.0215,69.2832,100008.0
2015-12-10 09:40:00,89.98,90.25,89.89,90.05,30695.0,69.2678,69.4757,69.1985,69.3217,30695.0
2015-12-10 09:50:00,90.05,90.14,89.91,89.92,46651.0,69.3217,69.391,69.2139,69.2216,46651.0
2015-12-10 10:00:00,89.92,90.01,89.77,89.8,32365.0,69.2216,69.2909,69.1062,69.1293,32365.0
2015-12-10 10:10:00,89.81,89.96,89.6,89.84,41444.0,69.137,69.2524,68.9753,69.16,41444.0
2015-12-10 10:20:00,89.84,90.02,89.72,89.93,49113.0,69.16,69.2986,69.0677,69.2293,49113.0
2015-12-10 10:30:00,89.89,90.05,89.77,89.96,40309.0,69.1985,69.3217,69.1062,69.2524,40309.0
2015-12-10 10:40:00,90.0,90.17,89.94,90.06,101871.0,69.2832,69.4141,69.237,69.3294,101871.0
2015-12-10 10:50:00,90.06,90.1,89.93,89.98,54148.0,69.3294,69.3602,69.2293,69.2678,54148.0
2015-12-10 11:00:00,89.99,90.0,89.84,89.98,34048.0,69.2755,69.2832,69.16,69.2678,34048.0
2015-12-10 11:10:00,89.98,90.14,89.96,90.06,42853.0,69.2678,69.391,69.2524,69.3294,42853.0
2015-12-10 11:20:00,90.1,90.16,90.04,90.08,27586.0,69.3602,69.4064,69.314,69.3448,27586.0
2015-12-10 11:30:00,90.05,90.1,89.86,89.94,27563.0,69.3217,69.3602,69.1754,69.237,27563.0
2015-12-10 11:40:00,89.96,89.98,89.77,89.92,37303.0,69.2524,69.2678,69.1062,69.2216,37303.0
2015-12-10 11:50:00,89.93,90.01,89.84,89.95,40958.0,69.2293,69.2909,69.16,69.2447,40958.0
2015-12-10 12:00:00,89.96,90.1,89.88,89.96,35779.0,69.2524,69.3602,69.1908,69.2524,35779.0
2015-12-10 12:10:00,89.93,89.97,89.85,89.89,30782.0,69.2293,69.2601,69.1677,69.1985,30782.0
2015-12-10 12:20:00,89.91,90.0,89.88,89.92,19987.0,69.2139,69.2832,69.1908,69.2216,19987.0
2015-12-10 12:30:00,89.95,89.95,89.51,89.52,75729.0,69.2447,69.2447,68.906,68.9137,75729.0
2015-12-10 12:40:00,89.53,89.72,89.52,89.72,20908.0,68.9214,69.0677,68.9137,69.0677,20908.0
2015-12-10 12:50:00,89.69,89.84,89.48,89.8,68919.0,69.0446,69.16,68.8829,69.1293,68919.0
2015-12-10 13:00:00,89.8,89.98,89.77,89.91,76074.0,69.1293,69.2678,69.1062,69.2139,76074.0
2015-12-10 13:10:00,89.92,89.98,89.83,89.85,68590.0,69.2216,69.2678,69.1523,69.1677,68590.0
2015-12-10 13:20:00,89.85,89.97,89.81,89.89,53387.0,69.1677,69.2601,69.137,69.1985,53387.0
2015-12-10 13:30:00,89.9,90.01,89.9,90.01,20068.0,69.2062,69.2909,69.2062,69.2909,20068.0
2015-12-10 13:40:00,90.01,90.01,89.89,90.0,20222.0,69.2909,69.2909,69.1985,69.2832,20222.0
2015-12-10 13:50:00,90.0,90.01,89.85,89.85,27709.0,69.2832,69.2909,69.1677,69.1677,27709.0
2015-12-10 14:00:00,89.82,89.87,89.79,89.85,22459.0,69.1446,69.1831,69.1216,69.1677,22459.0
2015-12-10 14:10:00,89.87,89.9,89.76,89.77,36979.0,69.1831,69.2062,69.0985,69.1062,36979.0
2015-12-10 14:20:00,89.77,90.01,89.74,90.01,39313.0,69.1062,69.2909,69.0831,69.2909,39313.0
2015-12-10 14:30:00,90.01,90.03,89.84,89.86,73392.0,69.2909,69.3063,69.16,69.1754,73392.0
2015-12-10 14:40:00,89.87,89.92,89.82,89.84,55051.0,69.1831,69.2216,69.1446,69.16,55051.0
2015-12-10 14:50:00,89.84,89.91,89.75,89.9,80884.0,69.16,69.2139,69.0908,69.2062,80884.0
2015-12-10 15:00:00,89.89,89.95,89.89,89.9,40555.0,69.1985,69.2447,69.1985,69.2062,40555.0
2015-12-10 15:10:00,89.9,90.0,89.89,89.93,82841.0,69.2062,69.2832,69.1985,69.2293,82841.0
2015-12-10 15:20:00,89.93,90.04,89.88,90.02,170665.0,69.2293,69.314,69.1908,69.2986,170665.0
2015-12-10 15:30:00,90.02,90.06,89.97,90.05,69405.0,69.2986,69.3294,69.2601,69.3217,69405.0
2015-12-10 15:40:00,90.05,90.14,90.0,90.09,152013.0,69.3217,69.391,69.2832,69.3525,152013.0
2015-12-10 15:50:00,90.09,90.26,90.01,90.12,400120.0,69.3525,69.4834,69.2909,69.3756,400120.0
2015-12-11 09:30:00,88.82,89.17,88.05,88.51,191362.0,68.3748,68.6443,67.7821,68.1362,191362.0
2015-12-11 09:40:00,88.4,88.49,87.98,88.0,73709.0,68.0515,68.1208,67.7282,67.7436,73709.0
2015-12-11 09:50:00,88.0,88.15,87.71,87.73,102295.0,67.7436,67.8591,67.5203,67.5357,102295.0
2015-12-11 10:00:00,87.7,87.89,87.5,87.82,86370.0,67.5126,67.6589,67.3587,67.605,86370.0
2015-12-11 10:10:00,87.85,88.01,87.8,87.9,108093.0,67.6281,67.7513,67.5896,67.6666,108093.0
2015-12-11 10:20:00,87.91,88.21,87.83,88.18,95083.0,67.6743,67.9052,67.6127,67.8822,95083.0
2015-12-11 10:30:00,88.16,88.38,88.12,88.22,125183.0,67.8668,68.0361,67.836,67.9129,125183.0
2015-12-11 10:40:00,88.25,88.29,88.17,88.22,121977.0,67.936,67.9668,67.8745,67.9129,121977.0
2015-12-11 10:50:00,88.23,88.24,87.66,87.69,118768.0,67.9206,67.9283,67.4819,67.5049,118768.0
2015-12-11 11:00:00,87.7,87.77,87.55,87.58,52193.0,67.5126,67.5665,67.3972,67.4203,52193.0
2015-12-11 11:10:00,87.55,87.77,87.49,87.76,74469.0,67.3972,67.5665,67.351,67.5588,74469.0
2015-12-11 11:20:00,87.75,87.9,87.48,87.54,69380.0,67.5511,67.6666,67.3433,67.3895,69380.0
2015-12-11 11:30:00,87.51,87.65,87.48,87.56,51519.0,67.3664,67.4742,67.3433,67.4049,51519.0
2015-12-11 11:40:00,87.56,87.75,87.56,87.63,40665.0,67.4049,67.5511,67.4049,67.4588,40665.0
2015-12-11 11:50:00,87.62,87.66,87.5,87.51,37200.0,67.4511,67.4819,67.3587,67.3664,37200.0
2015-12-11 12:00:00,87.54,87.59,87.49,87.51,43652.0,67.3895,67.428,67.351,67.3664,43652.0
2015-12-11 12:10:00,87.51,87.57,87.48,87.55,41597.0,67.3664,67.4126,67.3433,67.3972,41597.0
2015-12-11 12:20:00,87.57,87.58,87.43,87.52,49669.0,67.4126,67.4203,67.3048,67.3741,49669.0
2015-12-11 12:30:00,87.48,87.57,87.42,87.54,29353.0,67.3433,67.4126,67.2971,67.3895,29353.0
2015-12-11 12:40:00,87.54,87.67,87.5,87.59,32978.0,67.3895,67.4895,67.3587,67.428,32978.0
2015-12-11 12:50:00,87.58,87.6,87.47,87.54,25639.0,67.4203,67.4357,67.3356,67.3895,25639.0
2015-12-11 13:00:00,87.55,87.69,87.53,87.69,29628.0,67.3972,67.5049,67.3818,67.5049,29628.0
2015-12-11 13:10:00,87.68,87.73,87.62,87.67,34321.0,67.4972,67.5357,67.4511,67.4895,34321.0
2015-12-11 13:20:00,87.67,87.67,87.58,87.59,42884.0,67.4895,67.4895,67.4203,67.428,42884.0
2015-12-11 13:30:00,87.57,87.58,87.42,87.45,21401.0,67.4126,67.4203,67.2971,67.3202,21401.0
2015-12-11 13:40:00,87.45,87.58,87.45,87.51,39805.0,67.3202,67.4203,67.3202,67.3664,39805.0
2015-12-11 13:50:00,87.49,87.54,87.38,87.4,41460.0,67.351,67.3895,67.2663,67.2817,41460.0
2015-12-11 14:00:00,87.41,87.55,87.35,87.55,34569.0,67.2894,67.3972,67.2432,67.3972,34569.0
2015-12-11 14:10:00,87.55,87.79,87.53,87.79,33104.0,67.3972,67.5819,67.3818,67.5819,33104.0
2015-12-11 14:20:00,87.79,87.79,87.66,87.71,27481.0,67.5819,67.5819,67.4819,67.5203,27481.0
2015-12-11 14:30:00,87.7,87.87,87.67,87.83,39691.0,67.5126,67.6435,67.4895,67.6127,39691.0
2015-12-11 14:40:00,87.82,87.84,87.74,87.75,32801.0,67.605,67.6204,67.5434,67.5511,32801.0
2015-12-11 14:50:00,87.76,87.81,87.69,87.69,42132.0,67.5588,67.5973,67.5049,67.5049,42132.0
2015-12-11 15:00:00,87.69,87.77,87.63,87.7,59587.0,67.5049,67.5665,67.4588,67.5126,59587.0
2015-12-11 15:10:00,87.68,87.7,87.52,87.52,52301.0,67.4972,67.5126,67.3741,67.3741,52301.0
2015-12-11 15:20:00,87.52,87.57,87.4,87.56,48313.0,67.3741,67.4126,67.2817,67.4049,48313.0
2015-12-11 15:30:00,87.55,87.67,87.47,87.55,73624.0,67.3972,67.4895,67.3356,67.3972,73624.0
2015-12-11 15:40:00,87.58,87.66,87.46,87.53,98436.0,67.4203,67.4819,67.3279,67.3818,98436.0
2015-12-11 15:50:00,87.54,87.65,87.41,87.6,208473.0,67.3895,67.4742,67.2894,67.4357,208473.0
2015-12-14 09:30:00,87.46,87.88,87.42,87.55,94027.0,67.3279,67.6512,67.2971,67.3972,94027.0
2015-12-14 09:40:00,87.59,87.64,87.4,87.51,34615.0,67.428,67.4665,67.2817,67.3664,34615.0
2015-12-14 09:50:00,87.53,87.56,87.01,87.14,72072.0,67.3818,67.4049,66.9815,67.0815,72072.0
2015-12-14 10:00:00,87.19,87.45,87.1,87.35,33234.0,67.12,67.3202,67.0508,67.2432,33234.0
2015-12-14 10:10:00,87.33,87.78,86.85,87.34,61177.0,67.2278,67.5742,66.8583,67.2355,61177.0
2015-12-14 10:20:00,87.31,87.36,86.73,86.81,52608.0,67.2124,67.2509,66.7659,66.8275,52608.0
2015-12-14 10:30:00,86.78,87.24,86.68,87.22,44839.0,66.8044,67.1585,66.7274,67.1431,44839.0
2015-12-14 10:40:00,87.29,87.41,87.11,87.32,46998.0,67.197,67.2894,67.0585,67.2201,46998.0
2015-12-14 10:50:00,87.27,87.5,87.25,87.49,48924.0,67.1816,67.3587,67.1662,67.351,48924.0
2015-12-14 11:00:00,87.49,87.53,87.26,87.26,34942.0,67.351,67.3818,67.1739,67.1739,34942.0
2015-12-14 11:10:00,87.24,87.29,86.8,86.84,41458.0,67.1585,67.197,66.8198,66.8506,41458.0
2015-12-14 11:20:00,86.84,87.06,86.72,86.83,52482.0,66.8506,67.02,66.7582,66.8429,52482.0
2015-12-14 11:30:00,86.78,86.78,86.53,86.56,53070.0,66.8044,66.8044,66.612,66.6351,53070.0
2015-12-14 11:40:00,86.59,86.63,86.15,86.23,164753.0,66.6582,66.6889,66.3194,66.381,164753.0
2015-12-14 11:50:00,86.25,86.42,86.11,86.38,108884.0,66.3964,66.5273,66.2886,66.4965,108884.0
2015-12-14 12:00:00,86.41,86.5,86.32,86.46,53170.0,66.5196,66.5889,66.4503,66.5581,53170.0
2015-12-14 12:10:00,86.47,86.75,86.46,86.67,48389.0,66.5658,66.7813,66.5581,66.7197,48389.0
2015-12-14 12:20:00,86.72,86.99,86.65,86.92,102258.0,66.7582,66.9661,66.7043,66.9122,102258.0
2015-12-14 12:30:00,86.96,87.05,86.86,86.87,36289.0,66.943,67.0123,66.866,66.8737,36289.0
2015-12-14 12:40:00,86.87,86.87,86.57,86.57,38681.0,66.8737,66.8737,66.6428,66.6428,38681.0
2015-12-14 12:50:00,86.6,87.01,86.59,87.01,48913.0,66.6658,66.9815,66.6582,66.9815,48913.0
2015-12-14 13:00:00,87.01,87.06,86.81,86.81,57900.0,66.9815,67.02,66.8275,66.8275,57900.0
2015-12-14 13:10:00,86.81,86.84,86.65,86.69,43305.0,66.8275,66.8506,66.7043,66.7351,43305.0
2015-12-14 13:20:00,86.66,86.71,86.45,86.59,70071.0,66.712,66.7505,66.5504,66.6582,70071.0
2015-12-14 13:30:00,86.6,86.71,86.47,86.48,45337.0,66.6658,66.7505,66.5658,66.5735,45337.0
2015-12-14 13:40:00,86.46,86.49,86.25,86.46,36534.0,66.5581,66.5812,66.3964,66.5581,36534.0
2015-12-14 13:50:00,86.45,86.66,86.4,86.66,27165.0,66.5504,66.712,66.5119,66.712,27165.0
2015-12-14 14:00:00,86.66,86.75,86.54,86.65,43657.0,66.712,66.7813,66.6197,66.7043,43657.0
2015-12-14 14:10:00,86.65,86.68,86.55,86.63,63754.0,66.7043,66.7274,66.6274,66.6889,63754.0
2015-12-14 14:20:00,86.65,86.66,86.46,86.52,50297.0,66.7043,66.712,66.5581,66.6043,50297.0
2015-12-14 14:30:00,86.54,86.62,86.53,86.55,36726.0,66.6197,66.6812,66.612,66.6274,36726.0
2015-12-14 14:40:00,86.55,86.57,86.3,86.47,58213.0,66.6274,66.6428,66.4349,66.5658,58213.0
2015-12-14 14:50:00,86.46,86.62,86.43,86.6,39958.0,66.5581,66.6812,66.535,66.6658,39958.0
2015-12-14 15:00:00,86.58,86.6,86.32,86.33,40789.0,66.6505,66.6658,66.4503,66.458,40789.0
2015-12-14 15:10:00,86.33,86.45,86.28,86.43,34786.0,66.458,66.5504,66.4195,66.535,34786.0
2015-12-14 15:20:00,86.43,86.45,86.32,86.41,49370.0,66.535,66.5504,66.4503,66.5196,49370.0
2015-12-14 15:30:00,86.44,86.49,86.34,86.39,68332.0,66.5427,66.5812,66.4657,66.5042,68332.0
2015-12-14 15:40:00,86.39,86.62,86.33,86.58,93494.0,66.5042,66.6812,66.458,66.6505,93494.0
2015-12-14 15:50:00,86.58,86.91,86.57,86.86,130682.0,66.6505,66.9045,66.6428,66.866,130682.0
2015-12-15 09:30:00,87.06,87.5,86.93,87.02,108407.0,67.02,67.3587,66.9199,66.9892,108407.0
2015-12-15 09:40:00,87.04,87.32,86.76,86.99,136990.0,67.0046,67.2201,66.789,66.9661,136990.0
2015-12-15 09:50:00,87.0,87.12,86.89,86.95,66525.0,66.9738,67.0662,66.8891,66.9353,66525.0
2015-12-15 10:00:00,87.0,87.11,86.83,86.97,77816.0,66.9738,67.0585,66.8429,66.9507,77816.0
2015-12-15 10:10:00,87.0,87.13,86.76,86.88,79713.0,66.9738,67.0739,66.789,66.8814,79713.0
2015-12-15 10:20:00,86.85,87.05,86.77,86.85,81279.0,66.8583,67.0123,66.7967,66.8583,81279.0
2015-12-15 10:30:00,86.87,86.91,86.62,86.89,93433.0,66.8737,66.9045,66.6812,66.8891,93433.0
2015-12-15 10:40:00,86.89,87.06,86.8,87.04,51328.0,66.8891,67.02,66.8198,67.0046,51328.0
2015-12-15 10:50:00,87.0,87.06,86.85,86.85,61877.0,66.9738,67.02,66.8583,66.8583,61877.0
2015-12-15 11:00:00,86.85,86.85,86.66,86.74,104367.0,66.8583,66.8583,66.712,66.7736,104367.0
2015-12-15 11:10:00,86.75,86.96,86.58,86.87,79011.0,66.7813,66.943,66.6505,66.8737,79011.0
2015-12-15 11:20:00,86.87,86.9,86.73,86.81,36425.0,66.8737,66.8968,66.7659,66.8275,36425.0
2015-12-15 11:30:00,86.83,87.01,86.8,86.86,37441.0,66.8429,66.9815,66.8198,66.866,37441.0
2015-12-15 11:40:00,86.86,86.95,86.66,86.67,31611.0,66.866,66.9353,66.712,66.7197,31611.0
2015-12-15 11:50:00,86.67,86.95,86.67,86.94,31254.0,66.7197,66.9353,66.7197,66.9276,31254.0
2015-12-15 12:00:00,86.92,87.28,86.91,87.25,122308.0,66.9122,67.1893,66.9045,67.1662,122308.0
2015-12-15 12:10:00,87.25,87.41,87.19,87.35,29411.0,67.1662,67.2894,67.12,67.2432,29411.0
2015-12-15 12:20:00,87.36,87.54,87.2,87.3,38297.0,67.2509,67.3895,67.1277,67.2047,38297.0
2015-12-15 12:30:00,87.28,87.42,87.23,87.25,91705.0,67.1893,67.2971,67.1508,67.1662,91705.0
2015-12-15 12:40:00,87.26,87.26,86.99,87.0,44065.0,67.1739,67.1739,66.9661,66.9738,44065.0
2015-12-15 12:50:00,87.03,87.1,86.98,87.0,33303.0,66.9969,67.0508,66.9584,66.9738,33303.0
2015-12-15 13:00:00,87.01,87.16,86.92,87.15,37655.0,66.9815,67.0969,66.9122,67.0892,37655.0
2015-12-15 13:10:00,87.14,87.2,86.87,86.87,29232.0,67.0815,67.1277,66.8737,66.8737,29232.0
2015-12-15 13:20:00,86.86,86.93,86.78,86.83,20678.0,66.866,66.9199,66.8044,66.8429,20678.0
2015-12-15 13:30:00,86.83,86.91,86.78,86.81,30365.0,66.8429,66.9045,66.8044,66.8275,30365.0
2015-12-15 13:40:00,86.81,86.85,86.75,86.83,41332.0,66.8275,66.8583,66.7813,66.8429,41332.0
2015-12-15 13:50:00,86.84,86.91,86.81,86.84,67992.0,66.8506,66.9045,66.8275,66.8506,67992.0
2015-12-15 14:00:00,86.83,86.99,86.8,86.98,36853.0,66.8429,66.9661,66.8198,66.9584,36853.0
2015-12-15 14:10:00,86.98,87.15,86.93,87.14,33765.0,66.9584,67.0892,66.9199,67.0815,33765.0
2015-12-15 14:20:00,87.15,87.22,87.08,87.15,47580.0,67.0892,67.1431,67.0354,67.0892,47580.0
2015-12-15 14:30:00,87.13,87.17,87.05,87.07,52106.0,67.0739,67.1046,67.0123,67.0277,52106.0
2015-12-15 14:40:00,87.05,87.13,87.0,87.03,35867.0,67.0123,67.0739,66.9738,66.9969,35867.0
2015-12-15 14:50:00,87.01,87.13,87.0,87.06,36258.0,66.9815,67.0739,66.9738,67.02,36258.0
2015-12-15 15:00:00,87.06,87.09,86.97,87.01,32414.0,67.02,67.0431,66.9507,66.9815,32414.0
2015-12-15 15:10:00,87.02,87.03,86.92,87.01,44128.0,66.9892,66.9969,66.9122,66.9815,44128.0
2015-12-15 15:20:00,87.0,87.03,86.88,86.88,73246.0,66.9738,66.9969,66.8814,66.8814,73246.0
2015-12-15 15:30:00,86.88,87.0,86.81,86.99,75870.0,66.8814,66.9738,66.8275,66.9661,75870.0
2015-12-15 15:40:00,86.97,87.11,86.94,87.11,94331.0,66.9507,67.0585,66.9276,67.0585,94331.0
2015-12-15 15:50:00,87.1,87.13,86.99,87.1,238327.0,67.0508,67.0739,66.9661,67.0508,238327.0
2015-12-16 09:30:00,87.88,88.15,87.3,87.77,137412.0,67.6512,67.8591,67.2047,67.5665,137412.0
2015-12-16 09:40:00,87.74,87.92,87.3,87.37,127742.0,67.5434,67.682,67.2047,67.2586,127742.0
2015-12-16 09:50:00,87.4,87.82,87.25,87.67,124861.0,67.2817,67.605,67.1662,67.4895,124861.0
2015-12-16 10:00:00,87.65,87.98,87.65,87.93,98201.0,67.4742,67.7282,67.4742,67.6897,98201.0
2015-12-16 10:10:00,87.92,88.43,87.83,88.43,129263.0,67.682,68.0746,67.6127,68.0746,129263.0
2015-12-16 10:20:00,88.43,88.52,88.22,88.34,82195.0,68.0746,68.1439,67.9129,68.0053,82195.0
2015-12-16 10:30:00,88.31,88.32,87.73,87.85,67106.0,67.9822,67.9899,67.5357,67.6281,67106.0
2015-12-16 10:40:00,87.81,87.96,87.67,87.89,73097.0,67.5973,67.7128,67.4895,67.6589,73097.0
2015-12-16 10:50:00,87.89,88.01,87.76,87.78,62733.0,67.6589,67.7513,67.5588,67.5742,62733.0
2015-12-16 11:00:00,87.78,87.84,87.52,87.54,70210.0,67.5742,67.6204,67.3741,67.3895,70210.0
2015-12-16 11:10:00,87.52,87.53,87.36,87.45,91295.0,67.3741,67.3818,67.2509,67.3202,91295.0
2015-12-16 11:20:00,87.46,87.53,87.4,87.49,83495.0,67.3279,67.3818,67.2817,67.351,83495.0
2015-12-16 11:30:00,87.49,87.59,87.43,87.54,133271.0,67.351,67.428,67.3048,67.3895,133271.0
2015-12-16 11:40:00,87.54,87.62,87.35,87.59,101641.0,67.3895,67.4511,67.2432,67.428,101641.0
2015-12-16 11:50:00,87.61,87.61,87.45,87.46,43628.0,67.4434,67.4434,67.3202,67.3279,43628.0
2015-12-16 12:00:00,87.48,87.53,87.42,87.49,72759.0,67.3433,67.3818,67.2971,67.351,72759.0
2015-12-16 12:10:00,87.51,87.51,87.34,87.38,65523.0,67.3664,67.3664,67.2355,67.2663,65523.0
2015-12-16 12:20:00,87.36,87.43,87.29,87.37,31225.0,67.2509,67.3048,67.197,67.2586,31225.0
2015-12-16 12:30:00,87.38,87.45,87.33,87.42,49096.0,67.2663,67.3202,67.2278,67.2971,49096.0
2015-12-16 12:40:00,87.41,87.46,87.33,87.36,55077.0,67.2894,67.3279,67.2278,67.2509,55077.0
2015-12-16 12:50:00,87.34,87.44,87.19,87.19,39764.0,67.2355,67.3125,67.12,67.12,39764.0
2015-12-16 13:00:00,87.21,87.38,87.19,87.35,39839.0,67.1354,67.2663,67.12,67.2432,39839.0
2015-12-16 13:10:00,87.36,87.45,87.34,87.4,30823.0,67.2509,67.3202,67.2355,67.2817,30823.0
2015-12-16 13:20:00,87.4,87.43,87.24,87.24,42508.0,67.2817,67.3048,67.1585,67.1585,42508.0
2015-12-16 13:30:00,87.23,87.26,87.15,87.17,39912.0,67.1508,67.1739,67.0892,67.1046,39912.0
2015-12-16 13:40:00,87.18,87.37,87.14,87.34,42955.0,67.1123,67.2586,67.0815,67.2355,42955.0
2015-12-16 13:50:00,87.33,87.46,87.25,87.33,72744.0,67.2278,67.3279,67.1662,67.2278,72744.0
2015-12-16 14:00:00,87.24,87.57,86.78,87.23,89047.0,67.1585,67.4126,66.8044,67.1508,89047.0
2015-12-16 14:10:00,87.24,87.27,86.98,87.04,59922.0,67.1585,67.1816,66.9584,67.0046,59922.0
2015-12-16 14:20:00,87.01,87.08,86.77,86.86,62234.0,66.9815,67.0354,66.7967,66.866,62234.0
2015-12-16 14:30:00,86.84,87.05,86.71,86.91,64289.0,66.8506,67.0123,66.7505,66.9045,64289.0
2015-12-16 14:40:00,86.91,87.05,86.83,86.98,69345.0,66.9045,67.0123,66.8429,66.9584,69345.0
2015-12-16 14:50:00,86.98,87.48,86.98,87.39,76496.0,66.9584,67.3433,66.9584,67.274,76496.0
2015-12-16 15:00:00,87.36,87.42,87.22,87.24,68911.0,67.2509,67.2971,67.1431,67.1585,68911.0
2015-12-16 15:10:00,87.26,87.31,87.17,87.25,56084.0,67.1739,67.2124,67.1046,67.1662,56084.0
2015-12-16 15:20:00,87.26,87.43,87.2,87.41,93138.0,67.1739,67.3048,67.1277,67.2894,93138.0
2015-12-16 15:30:00,87.43,87.44,87.29,87.39,125057.0,67.3048,67.3125,67.197,67.274,125057.0
2015-12-16 15:40:00,87.4,87.49,87.3,87.34,141278.0,67.2817,67.351,67.2047,67.2355,141278.0
2015-12-16 15:50:00,87.34,87.46,87.31,87.36,184981.0,67.2355,67.3279,67.2124,67.2509,184981.0
2015-12-17 09:30:00,87.01,87.57,86.75,86.89,124665.0,66.9815,67.4126,66.7813,66.8891,124665.0
2015-12-17 09:40:00,86.94,86.99,86.62,86.94,62964.0,66.9276,66.9661,66.6812,66.9276,62964.0
2015-12-17 09:50:00,86.95,87.34,86.86,87.19,57379.0,66.9353,67.2355,66.866,67.12,57379.0
2015-12-17 10:00:00,87.21,87.21,86.79,86.87,39946.0,67.1354,67.1354,66.8121,66.8737,39946.0
2015-12-17 10:10:00,86.9,87.12,86.84,86.94,79513.0,66.8968,67.0662,66.8506,66.9276,79513.0
2015-12-17 10:20:00,86.89,87.03,86.7,86.96,53597.0,66.8891,66.9969,66.7428,66.943,53597.0
2015-12-17 10:30:00,86.98,87.11,86.9,86.9,33354.0,66.9584,67.0585,66.8968,66.8968,33354.0
2015-12-17 10:40:00,86.89,86.97,86.74,86.79,55558.0,66.8891,66.9507,66.7736,66.8121,55558.0
2015-12-17 10:50:00,86.8,86.82,86.65,86.79,56410.0,66.8198,66.8352,66.7043,66.8121,56410.0
2015-12-17 11:00:00,86.76,87.03,86.68,86.99,44937.0,66.789,66.9969,66.7274,66.9661,44937.0
2015-12-17 11:10:00,86.98,87.13,86.95,86.99,68696.0,66.9584,67.0739,66.9353,66.9661,68696.0
2015-12-17 11:20:00,86.96,87.1,86.85,87.1,60380.0,66.943,67.0508,66.8583,67.0508,60380.0
2015-12-17 11:30:00,87.06,87.2,86.95,87.14,28281.0,67.02,67.1277,66.9353,67.0815,28281.0
2015-12-17 11:40:00,87.07,87.21,86.99,87.09,27798.0,67.0277,67.1354,66.9661,67.0431,27798.0
2015-12-17 11:50:00,87.07,87.1,86.7,86.75,145494.0,67.0277,67.0508,66.7428,66.7813,145494.0
2015-12-17 12:00:00,86.73,86.8,86.66,86.69,52863.0,66.7659,66.8198,66.712,66.7351,52863.0
2015-12-17 12:10:00,86.71,86.87,86.64,86.83,24133.0,66.7505,66.8737,66.6966,66.8429,24133.0
2015-12-17 12:20:00,86.78,86.89,86.69,86.74,49417.0,66.8044,66.8891,66.7351,66.7736,49417.0
2015-12-17 12:30:00,86.75,86.82,86.64,86.7,50567.0,66.7813,66.8352,66.6966,66.7428,50567.0
2015-12-17 12:40:00,86.67,86.73,86.57,86.67,52583.0,66.7197,66.7659,66.6428,66.7197,52583.0
2015-12-17 12:50:00,86.68,86.79,86.62,86.78,26577.0,66.7274,66.8121,66.6812,66.8044,26577.0
2015-12-17 13:00:00,86.78,86.94,86.73,86.93,20880.0,66.8044,66.9276,66.7659,66.9199,20880.0
2015-12-17 13:10:00,86.93,87.01,86.79,86.79,34810.0,66.9199,66.9815,66.8121,66.8121,34810.0
2015-12-17 13:20:00,86.82,86.92,86.79,86.88,20006.0,66.8352,66.9122,66.8121,66.8814,20006.0
2015-12-17 13:30:00,86.9,86.93,86.77,86.88,21824.0,66.8968,66.9199,66.7967,66.8814,21824.0
2015-12-17 13:40:00,86.86,86.95,86.8,86.91,16627.0,66.866,66.9353,66.8198,66.9045,16627.0
2015-12-17 13:50:00,86.9,86.97,86.81,86.84,28034.0,66.8968,66.9507,66.8275,66.8506,28034.0
2015-12-17 14:00:00,86.83,86.86,86.75,86.76,19015.0,66.8429,66.866,66.7813,66.789,19015.0
2015-12-17 14:10:00,86.75,86.76,86.62,86.67,31037.0,66.7813,66.789,66.6812,66.7197,31037.0
2015-12-17 14:20:00,86.66,86.67,86.56,86.61,26526.0,66.712,66.7197,66.6351,66.6735,26526.0
2015-12-17 14:30:00,86.61,86.72,86.57,86.68,30720.0,66.6735,66.7582,66.6428,66.7274,30720.0
2015-12-17 14:40:00,86.67,86.73,86.52,86.56,54023.0,66.7197,66.7659,66.6043,66.6351,54023.0
2015-12-17 14:50:00,86.55,86.57,86.42,86.5,40949.0,66.6274,66.6428,66.5273,66.5889,40949.0
2015-12-17 15:00:00,86.48,86.69,86.48,86.59,61784.0,66.5735,66.7351,66.5735,66.6582,61784.0
2015-12-17 15:10:00,86.57,86.6,86.44,86.45,82798.0,66.6428,66.6658,66.5427,66.5504,82798.0
2015-12-17 15:20:00,86.45,86.61,86.35,86.53,43256.0,66.5504,66.6735,66.4734,66.612,43256.0
2015-12-17 15:30:00,86.53,86.57,86.41,86.41,76008.0,66.612,66.6428,66.5196,66.5196,76008.0
2015-12-17 15:40:00,86.41,86.44,86.2,86.22,78462.0,66.5196,66.5427,66.3579,66.3733,78462.0
2015-12-17 15:50:00,86.2,86.25,85.93,85.95,98436.0,66.3579,66.3964,66.1501,66.1655,98436.0
2015-12-18 09:30:00,85.85,85.85,85.26,85.62,216686.0,66.0885,66.0885,65.6343,65.9114,216686.0
2015-12-18 09:40:00,85.62,85.96,85.5,85.89,78770.0,65.9114,66.1732,65.8191,66.1193,78770.0
2015-12-18 09:50:00,85.88,86.25,85.83,86.0,50156.0,66.1116,66.3964,66.0731,66.204,50156.0
2015-12-18 10:00:00,85.99,86.15,85.91,86.1,43875.0,66.1963,66.3194,66.1347,66.2809,43875.0
2015-12-18 10:10:00,86.09,86.22,85.78,86.07,44320.0,66.2732,66.3733,66.0346,66.2578,44320.0
2015-12-18 10:20:00,86.06,86.4,86.06,86.12,46432.0,66.2502,66.5119,66.2502,66.2963,46432.0
2015-12-18 10:30:00,86.12,86.21,85.88,86.06,34028.0,66.2963,66.3656,66.1116,66.2502,34028.0
2015-12-18 10:40:00,86.06,86.4,86.01,86.35,66754.0,66.2502,66.5119,66.2117,66.4734,66754.0
2015-12-18 10:50:00,86.39,86.59,86.27,86.36,45017.0,66.5042,66.6582,66.4118,66.4811,45017.0
2015-12-18 11:00:00,86.35,86.52,86.26,86.27,65262.0,66.4734,66.6043,66.4041,66.4118,65262.0
2015-12-18 11:10:00,86.26,86.39,86.15,86.22,45364.0,66.4041,66.5042,66.3194,66.3733,45364.0
2015-12-18 11:20:00,86.2,86.22,86.02,86.08,28734.0,66.3579,66.3733,66.2194,66.2655,28734.0
2015-12-18 11:30:00,86.07,86.14,86.0,86.14,40696.0,66.2578,66.3117,66.204,66.3117,40696.0
2015-12-18 11:40:00,86.14,86.3,86.14,86.16,41614.0,66.3117,66.4349,66.3117,66.3271,41614.0
2015-12-18 11:50:00,86.18,86.19,85.99,86.07,42344.0,66.3425,66.3502,66.1963,66.2578,42344.0
2015-12-18 12:00:00,86.07,86.17,85.99,86.17,42429.0,66.2578,66.3348,66.1963,66.3348,42429.0
2015-12-18 12:10:00,86.16,86.33,86.12,86.14,26943.0,66.3271,66.458,66.2963,66.3117,26943.0
2015-12-18 12:20:00,86.16,86.23,86.1,86.12,35797.0,66.3271,66.381,66.2809,66.2963,35797.0
2015-12-18 12:30:00,86.11,86.11,85.74,85.75,54886.0,66.2886,66.2886,66.0038,66.0115,54886.0
2015-12-18 12:40:00,85.77,85.8,85.64,85.72,50747.0,66.0269,66.05,65.9268,65.9884,50747.0
2015-12-18 12:50:00,85.73,85.91,85.72,85.84,37652.0,65.9961,66.1347,65.9884,66.0808,37652.0
2015-12-18 13:00:00,85.82,85.89,85.73,85.84,39852.0,66.0654,66.1193,65.9961,66.0808,39852.0
2015-12-18 13:10:00,85.83,85.86,85.72,85.77,32363.0,66.0731,66.0962,65.9884,66.0269,32363.0
2015-12-18 13:20:00,85.78,85.78,85.61,85.65,18629.0,66.0346,66.0346,65.9037,65.9345,18629.0
2015-12-18 13:30:00,85.66,85.77,85.59,85.59,24733.0,65.9422,66.0269,65.8883,65.8883,24733.0
2015-12-18 13:40:00,85.6,85.68,85.51,85.59,31531.0,65.896,65.9576,65.8268,65.8883,31531.0
2015-12-18 13:50:00,85.59,85.78,85.57,85.71,26547.0,65.8883,66.0346,65.8729,65.9807,26547.0
2015-12-18 14:00:00,85.72,85.79,85.63,85.79,26996.0,65.9884,66.0423,65.9191,66.0423,26996.0
2015-12-18 14:10:00,85.78,85.88,85.69,85.74,44840.0,66.0346,66.1116,65.9653,66.0038,44840.0
2015-12-18 14:20:00,85.75,86.03,85.73,85.98,39477.0,66.0115,66.2271,65.9961,66.1886,39477.0
2015-12-18 14:30:00,85.98,85.98,85.89,85.91,22413.0,66.1886,66.1886,66.1193,66.1347,22413.0
2015-12-18 14:40:00,85.91,85.92,85.59,85.64,41623.0,66.1347,66.1424,65.8883,65.9268,41623.0
2015-12-18 14:50:00,85.65,85.75,85.62,85.64,35178.0,65.9345,66.0115,65.9114,65.9268,35178.0
2015-12-18 15:00:00,85.65,85.75,85.61,85.67,84623.0,65.9345,66.0115,65.9037,65.9499,84623.0
2015-12-18 15:10:00,85.67,85.69,85.28,85.31,62360.0,65.9499,65.9653,65.6497,65.6728,62360.0
2015-12-18 15:20:00,85.32,85.38,85.18,85.33,52574.0,65.6805,65.7267,65.5727,65.6882,52574.0
2015-12-18 15:30:00,85.34,85.45,85.29,85.36,72497.0,65.6959,65.7806,65.6574,65.7113,72497.0
2015-12-18 15:40:00,85.36,85.7,85.32,85.67,122288.0,65.7113,65.973,65.6805,65.9499,122288.0
2015-12-18 15:50:00,85.66,85.68,85.18,85.23,239724.0,65.9422,65.9576,65.5727,65.6112,239724.0
2015-12-21 09:30:00,85.97,86.41,85.71,85.87,67386.0,66.1809,66.5196,65.9807,66.1039,67386.0
2015-12-21 09:40:00,85.78,85.93,85.5,85.85,44232.0,66.0346,66.1501,65.8191,66.0885,44232.0
2015-12-21 09:50:00,85.85,85.89,85.65,85.73,43469.0,66.0885,66.1193,65.9345,65.9961,43469.0
2015-12-21 10:00:00,85.73,86.07,85.69,86.0,40949.0,65.9961,66.2578,65.9653,66.204,40949.0
2015-12-21 10:10:00,86.0,86.11,85.93,85.97,44041.0,66.204,66.2886,66.1501,66.1809,44041.0
2015-12-21 10:20:00,85.98,86.08,85.84,85.86,26890.0,66.1886,66.2655,66.0808,66.0962,26890.0
2015-12-21 10:30:00,85.88,86.12,85.87,86.11,57471.0,66.1116,66.2963,66.1039,66.2886,57471.0
2015-12-21 10:40:00,86.12,86.27,85.97,85.97,49188.0,66.2963,66.4118,66.1809,66.1809,49188.0
2015-12-21 10:50:00,86.0,86.02,85.83,85.89,40206.0,66.204,66.2194,66.0731,66.1193,40206.0
2015-12-21 11:00:00,85.87,85.96,85.69,85.71,38577.0,66.1039,66.1732,65.9653,65.9807,38577.0
2015-12-21 11:10:00,85.73,85.73,85.32,85.34,29329.0,65.9961,65.9961,65.6805,65.6959,29329.0
2015-12-21 11:20:00,85.33,85.38,85.2,85.38,44196.0,65.6882,65.7267,65.5881,65.7267,44196.0
2015-12-21 11:30:00,85.35,85.35,85.04,85.04,59215.0,65.7036,65.7036,65.4649,65.4649,59215.0
2015-12-21 11:40:00,85.05,85.22,85.02,85.12,44566.0,65.4726,65.6035,65.4495,65.5265,44566.0
2015-12-21 11:50:00,85.1,85.37,85.08,85.35,22638.0,65.5111,65.719,65.4957,65.7036,22638.0
2015-12-21 12:00:00,85.37,85.52,85.32,85.45,35604.0,65.719,65.8345,65.6805,65.7806,35604.0
2015-12-21 12:10:00,85.43,85.52,85.27,85.33,23229.0,65.7652,65.8345,65.642,65.6882,23229.0
2015-12-21 12:20:00,85.33,85.44,85.33,85.4,27802.0,65.6882,65.7729,65.6882,65.7421,27802.0
2015-12-21 12:30:00,85.39,85.64,85.39,85.47,18724.0,65.7344,65.9268,65.7344,65.796,18724.0
2015-12-21 12:40:00,85.48,85.51,85.35,85.38,12929.0,65.8037,65.8268,65.7036,65.7267,12929.0
2015-12-21 12:50:00,85.4,85.6,85.39,85.51,16248.0,65.7421,65.896,65.7344,65.8268,16248.0
2015-12-21 13:00:00,85.52,85.6,85.51,85.55,11601.0,65.8345,65.896,65.8268,65.8575,11601.0
2015-12-21 13:10:00,85.57,85.64,85.52,85.53,15266.0,65.8729,65.9268,65.8345,65.8421,15266.0
2015-12-21 13:20:00,85.52,85.58,85.45,85.5,29605.0,65.8345,65.8806,65.7806,65.8191,29605.0
2015-12-21 13:30:00,85.49,85.74,85.49,85.63,24889.0,65.8114,66.0038,65.8114,65.9191,24889.0
2015-12-21 13:40:00,85.64,85.64,85.48,85.5,22973.0,65.9268,65.9268,65.8037,65.8191,22973.0
2015-12-21 13:50:00,85.51,85.53,85.39,85.4,16975.0,65.8268,65.8421,65.7344,65.7421,16975.0
2015-12-21 14:00:00,85.41,85.42,85.25,85.27,33597.0,65.7498,65.7575,65.6266,65.642,33597.0
2015-12-21 14:10:00,85.27,85.28,85.15,85.24,27189.0,65.642,65.6497,65.5496,65.6189,27189.0
2015-12-21 14:20:00,85.22,85.28,85.15,85.26,26460.0,65.6035,65.6497,65.5496,65.6343,26460.0
2015-12-21 14:30:00,85.24,85.24,85.09,85.17,24168.0,65.6189,65.6189,65.5034,65.565,24168.0
2015-12-21 14:40:00,85.15,85.28,85.13,85.22,27606.0,65.5496,65.6497,65.5342,65.6035,27606.0
2015-12-21 14:50:00,85.21,85.34,85.21,85.27,33617.0,65.5958,65.6959,65.5958,65.642,33617.0
2015-12-21 15:00:00,85.27,85.27,85.08,85.12,30168.0,65.642,65.642,65.4957,65.5265,30168.0
2015-12-21 15:10:00,85.09,85.11,85.02,85.03,29176.0,65.5034,65.5188,65.4495,65.4572,29176.0
2015-12-21 15:20:00,85.04,85.06,85.0,85.01,64656.0,65.4649,65.4803,65.4341,65.4418,64656.0
2015-12-21 15:30:00,85.01,85.09,84.99,85.04,74782.0,65.4418,65.5034,65.4264,65.4649,74782.0
2015-12-21 15:40:00,85.04,85.2,84.99,85.14,72368.0,65.4649,65.5881,65.4264,65.5419,72368.0
2015-12-21 15:50:00,85.14,85.42,85.13,85.41,108148.0,65.5419,65.7575,65.5342,65.7498,108148.0
2015-12-22 09:30:00,85.6,86.25,85.51,86.02,90219.0,65.896,66.3964,65.8268,66.2194,90219.0
2015-12-22 09:40:00,86.05,86.17,85.77,85.95,48965.0,66.2425,66.3348,66.0269,66.1655,48965.0
2015-12-22 09:50:00,85.87,86.04,85.72,85.77,41024.0,66.1039,66.2348,65.9884,66.0269,41024.0
2015-12-22 10:00:00,85.77,85.88,85.51,85.53,27312.0,66.0269,66.1116,65.8268,65.8421,27312.0
2015-12-22 10:10:00,85.54,85.74,85.53,85.74,25055.0,65.8498,66.0038,65.8421,66.0038,25055.0
2015-12-22 10:20:00,85.75,85.97,85.72,85.89,35302.0,66.0115,66.1809,65.9884,66.1193,35302.0
2015-12-22 10:30:00,85.86,85.94,85.75,85.93,36011.0,66.0962,66.1578,66.0115,66.1501,36011.0
2015-12-22 10:40:00,85.93,86.0,85.88,85.99,61666.0,66.1501,66.204,66.1116,66.1963,61666.0
2015-12-22 10:50:00,85.98,86.24,85.91,86.23,53781.0,66.1886,66.3887,66.1347,66.381,53781.0
2015-12-22 11:00:00,86.25,86.34,86.18,86.25,56974.0,66.3964,66.4657,66.3425,66.3964,56974.0
2015-12-22 11:10:00,86.23,86.41,86.2,86.23,63084.0,66.381,66.5196,66.3579,66.381,63084.0
2015-12-22 11:20:00,86.22,86.24,86.02,86.06,52344.0,66.3733,66.3887,66.2194,66.2502,52344.0
2015-12-22 11:30:00,86.06,86.45,86.06,86.43,41678.0,66.2502,66.5504,66.2502,66.535,41678.0
2015-12-22 11:40:00,86.42,86.49,86.36,86.47,39059.0,66.5273,66.5812,66.4811,66.5658,39059.0
2015-12-22 11:50:00,86.44,86.51,86.26,86.5,61120.0,66.5427,66.5966,66.4041,66.5889,61120.0
2015-12-22 12:00:00,86.5,86.52,86.35,86.47,36907.0,66.5889,66.6043,66.4734,66.5658,36907.0
2015-12-22 12:10:00,86.49,86.49,86.33,86.45,34391.0,66.5812,66.5812,66.458,66.5504,34391.0
2015-12-22 12:20:00,86.43,86.57,86.33,86.54,77126.0,66.535,66.6428,66.458,66.6197,77126.0
2015-12-22 12:30:00,86.55,86.86,86.55,86.77,46228.0,66.6274,66.866,66.6274,66.7967,46228.0
2015-12-22 12:40:00,86.77,86.84,86.76,86.78,27844.0,66.7967,66.8506,66.789,66.8044,27844.0
2015-12-22 12:50:00,86.79,86.87,86.78,86.86,66565.0,66.8121,66.8737,66.8044,66.866,66565.0
2015-12-22 13:00:00,86.84,87.01,86.84,86.96,41121.0,66.8506,66.9815,66.8506,66.943,41121.0
2015-12-22 13:10:00,86.96,87.21,86.9,87.19,43897.0,66.943,67.1354,66.8968,67.12,43897.0
2015-12-22 13:20:00,87.19,87.55,87.17,87.53,60743.0,67.12,67.3972,67.1046,67.3818,60743.0
2015-12-22 13:30:00,87.52,87.7,87.45,87.7,61884.0,67.3741,67.5126,67.3202,67.5126,61884.0
2015-12-22 13:40:00,87.68,87.82,87.6,87.79,37583.0,67.4972,67.605,67.4357,67.5819,37583.0
2015-12-22 13:50:00,87.8,87.83,87.65,87.73,59134.0,67.5896,67.6127,67.4742,67.5357,59134.0
2015-12-22 14:00:00,87.75,88.08,87.73,88.04,55293.0,67.5511,67.8052,67.5357,67.7744,55293.0
2015-12-22 14:10:00,88.05,88.31,88.0,88.22,78573.0,67.7821,67.9822,67.7436,67.9129,78573.0
2015-12-22 14:20:00,88.23,88.31,88.19,88.26,50879.0,67.9206,67.9822,67.8899,67.9437,50879.0
2015-12-22 14:30:00,88.26,88.31,88.07,88.07,47861.0,67.9437,67.9822,67.7975,67.7975,47861.0
2015-12-22 14:40:00,88.07,88.26,87.89,87.9,93687.0,67.7975,67.9437,67.6589,67.6666,93687.0
2015-12-22 14:50:00,87.89,87.96,87.69,87.75,61621.0,67.6589,67.7128,67.5049,67.5511,61621.0
2015-12-22 15:00:00,87.73,87.87,87.71,87.78,68663.0,67.5357,67.6435,67.5203,67.5742,68663.0
2015-12-22 15:10:00,87.81,87.86,87.73,87.84,56595.0,67.5973,67.6358,67.5357,67.6204,56595.0
2015-12-22 15:20:00,87.84,87.96,87.83,87.85,51605.0,67.6204,67.7128,67.6127,67.6281,51605.0
2015-12-22 15:30:00,87.85,87.86,87.51,87.52,65893.0,67.6281,67.6358,67.3664,67.3741,65893.0
2015-12-22 15:40:00,87.52,87.54,87.08,87.18,120790.0,67.3741,67.3895,67.0354,67.1123,120790.0
2015-12-22 15:50:00,87.19,87.48,87.18,87.42,175220.0,67.12,67.3433,67.1123,67.2971,175220.0
2015-12-23 09:30:00,87.9,88.73,87.67,88.63,117055.0,67.6666,68.3056,67.4895,68.2286,117055.0
2015-12-23 09:40:00,88.64,89.19,88.45,89.16,153786.0,68.2363,68.6597,68.09,68.6366,153786.0
2015-12-23 09:50:00,89.12,89.66,89.11,89.65,175809.0,68.6058,69.0215,68.5981,69.0138,175809.0
2015-12-23 10:00:00,89.59,89.77,89.03,89.04,118301.0,68.9676,69.1062,68.5365,68.5442,118301.0
2015-12-23 10:10:00,89.04,89.64,89.01,89.58,42277.0,68.5442,69.0061,68.5211,68.9599,42277.0
2015-12-23 10:20:00,89.55,89.72,89.28,89.31,51363.0,68.9368,69.0677,68.7289,68.752,51363.0
2015-12-23 10:30:00,89.34,89.69,89.31,89.65,38110.0,68.7751,69.0446,68.752,69.0138,38110.0
2015-12-23 10:40:00,89.69,89.73,89.3,89.39,75564.0,69.0446,69.0754,68.7443,68.8136,75564.0
2015-12-23 10:50:00,89.39,89.42,89.25,89.31,40505.0,68.8136,68.8367,68.7059,68.752,40505.0
2015-12-23 11:00:00,89.32,89.34,89.03,89.12,51776.0,68.7597,68.7751,68.5365,68.6058,51776.0
2015-12-23 11:10:00,89.12,89.2,89.08,89.2,44111.0,68.6058,68.6674,68.575,68.6674,44111.0
2015-12-23 11:20:00,89.23,89.27,89.1,89.22,32007.0,68.6905,68.7213,68.5904,68.6828,32007.0
2015-12-23 11:30:00,89.23,89.29,89.07,89.09,40918.0,68.6905,68.7366,68.5673,68.5827,40918.0
2015-12-23 11:40:00,89.11,89.3,89.11,89.3,43787.0,68.5981,68.7443,68.5981,68.7443,43787.0
2015-12-23 11:50:00,89.29,89.43,89.23,89.41,28301.0,68.7366,68.8444,68.6905,68.829,28301.0
2015-12-23 12:00:00,89.43,89.65,89.42,89.59,30284.0,68.8444,69.0138,68.8367,68.9676,30284.0
2015-12-23 12:10:00,89.6,89.67,89.43,89.51,26171.0,68.9753,69.0292,68.8444,68.906,26171.0
2015-12-23 12:20:00,89.52,89.62,89.39,89.41,23712.0,68.9137,68.9907,68.8136,68.829,23712.0
2015-12-23 12:30:00,89.39,89.41,89.19,89.21,28761.0,68.8136,68.829,68.6597,68.6751,28761.0
2015-12-23 12:40:00,89.2,89.36,89.19,89.22,46683.0,68.6674,68.7905,68.6597,68.6828,46683.0
2015-12-23 12:50:00,89.23,89.4,89.22,89.34,36286.0,68.6905,68.8213,68.6828,68.7751,36286.0
2015-12-23 13:00:00,89.34,89.5,89.29,89.49,40241.0,68.7751,68.8983,68.7366,68.8906,40241.0
2015-12-23 13:10:00,89.48,89.52,89.43,89.49,24246.0,68.8829,68.9137,68.8444,68.8906,24246.0
2015-12-23 13:20:00,89.49,89.6,89.48,89.58,36010.0,68.8906,68.9753,68.8829,68.9599,36010.0
2015-12-23 13:30:00,89.56,89.57,89.32,89.42,34377.0,68.9445,68.9522,68.7597,68.8367,34377.0
2015-12-23 13:40:00,89.43,89.57,89.43,89.48,22805.0,68.8444,68.9522,68.8444,68.8829,22805.0
2015-12-23 13:50:00,89.47,89.53,89.42,89.48,20985.0,68.8752,68.9214,68.8367,68.8829,20985.0
2015-12-23 14:00:00,89.48,89.55,89.47,89.53,26574.0,68.8829,68.9368,68.8752,68.9214,26574.0
2015-12-23 14:10:00,89.53,89.59,89.49,89.58,24481.0,68.9214,68.9676,68.8906,68.9599,24481.0
2015-12-23 14:20:00,89.58,89.75,89.56,89.75,31991.0,68.9599,69.0908,68.9445,69.0908,31991.0
2015-12-23 14:30:00,89.74,89.83,89.74,89.82,23659.0,69.0831,69.1523,69.0831,69.1446,23659.0
2015-12-23 14:40:00,89.82,89.88,89.8,89.88,51883.0,69.1446,69.1908,69.1293,69.1908,51883.0
2015-12-23 14:50:00,89.89,89.94,89.56,89.67,40086.0,69.1985,69.237,68.9445,69.0292,40086.0
2015-12-23 15:00:00,89.68,89.68,89.48,89.5,51727.0,69.0369,69.0369,68.8829,68.8983,51727.0
2015-12-23 15:10:00,89.48,89.49,89.27,89.27,41358.0,68.8829,68.8906,68.7213,68.7213,41358.0
2015-12-23 15:20:00,89.3,89.49,89.28,89.45,43364.0,68.7443,68.8906,68.7289,68.8598,43364.0
2015-12-23 15:30:00,89.47,89.55,89.38,89.54,62197.0,68.8752,68.9368,68.8059,68.9291,62197.0
2015-12-23 15:40:00,89.55,89.6,89.52,89.52,74480.0,68.9368,68.9753,68.9137,68.9137,74480.0
2015-12-23 15:50:00,89.53,89.61,89.52,89.57,72962.0,68.9214,68.983,68.9137,68.9522,72962.0
2015-12-24 09:30:00,89.56,89.96,89.42,89.43,49373.0,68.9445,69.2524,68.8367,68.8444,49373.0
2015-12-24 09:40:00,89.38,89.8,89.32,89.47,14908.0,68.8059,69.1293,68.7597,68.8752,14908.0
2015-12-24 09:50:00,89.44,89.53,89.24,89.37,30159.0,68.8521,68.9214,68.6982,68.7982,30159.0
2015-12-24 10:00:00,89.35,89.41,89.21,89.21,20681.0,68.7828,68.829,68.6751,68.6751,20681.0
2015-12-24 10:10:00,89.18,89.49,89.17,89.48,17699.0,68.652,68.8906,68.6443,68.8829,17699.0
2015-12-24 10:20:00,89.46,89.55,89.37,89.43,15391.0,68.8675,68.9368,68.7982,68.8444,15391.0
2015-12-24 10:30:00,89.39,89.41,89.26,89.26,19507.0,68.8136,68.829,68.7136,68.7136,19507.0
2015-12-24 10:40:00,89.27,89.39,89.22,89.36,10721.0,68.7213,68.8136,68.6828,68.7905,10721.0
2015-12-24 10:50:00,89.37,89.37,89.22,89.32,18529.0,68.7982,68.7982,68.6828,68.7597,18529.0
2015-12-24 11:00:00,89.33,89.38,89.29,89.33,12364.0,68.7674,68.8059,68.7366,68.7674,12364.0
2015-12-24 11:10:00,89.34,89.37,89.21,89.26,17694.0,68.7751,68.7982,68.6751,68.7136,17694.0
2015-12-24 11:20:00,89.25,89.44,89.22,89.43,14521.0,68.7059,68.8521,68.6828,68.8444,14521.0
2015-12-24 11:30:00,89.44,89.52,89.37,89.52,17115.0,68.8521,68.9137,68.7982,68.9137,17115.0
2015-12-24 11:40:00,89.53,89.7,89.5,89.67,26888.0,68.9214,69.0523,68.8983,69.0292,26888.0
2015-12-24 11:50:00,89.68,89.71,89.48,89.52,15196.0,69.0369,69.06,68.8829,68.9137,15196.0
2015-12-24 12:00:00,89.51,89.51,89.41,89.43,14874.0,68.906,68.906,68.829,68.8444,14874.0
2015-12-24 12:10:00,89.43,89.52,89.39,89.47,19758.0,68.8444,68.9137,68.8136,68.8752,19758.0
2015-12-24 12:20:00,89.48,89.62,89.48,89.54,16667.0,68.8829,68.9907,68.8829,68.9291,16667.0
2015-12-24 12:30:00,89.56,89.6,89.48,89.5,27636.0,68.9445,68.9753,68.8829,68.8983,27636.0
2015-12-24 12:40:00,89.5,89.5,89.37,89.37,20816.0,68.8983,68.8983,68.7982,68.7982,20816.0
2015-12-24 12:50:00,89.37,89.42,89.27,89.3,41414.0,68.7982,68.8367,68.7213,68.7443,41414.0
2015-12-28 09:30:00,89.12,89.4,88.94,89.4,86007.0,68.6058,68.8213,68.4672,68.8213,86007.0
2015-12-28 09:40:00,89.38,89.4,89.05,89.1,33306.0,68.8059,68.8213,68.5519,68.5904,33306.0
2015-12-28 09:50:00,89.12,89.2,88.68,88.69,124825.0,68.6058,68.6674,68.2671,68.2748,124825.0
2015-12-28 10:00:00,88.62,88.65,88.29,88.62,32908.0,68.2209,68.244,67.9668,68.2209,32908.0
2015-12-28 10:10:00,88.58,88.58,88.37,88.5,38393.0,68.1901,68.1901,68.0284,68.1285,38393.0
2015-12-28 10:20:00,88.5,88.73,88.45,88.67,38954.0,68.1285,68.3056,68.09,68.2594,38954.0
2015-12-28 10:30:00,88.65,88.82,88.6,88.7,25349.0,68.244,68.3748,68.2055,68.2825,25349.0
2015-12-28 10:40:00,88.71,88.88,88.67,88.73,36220.0,68.2902,68.421,68.2594,68.3056,36220.0
2015-12-28 10:50:00,88.73,88.84,88.67,88.75,29774.0,68.3056,68.3902,68.2594,68.3209,29774.0
2015-12-28 11:00:00,88.75,88.9,88.73,88.87,50362.0,68.3209,68.4364,68.3056,68.4133,50362.0
2015-12-28 11:10:00,88.87,88.95,88.85,88.92,34204.0,68.4133,68.4749,68.3979,68.4518,34204.0
2015-12-28 11:20:00,88.91,88.98,88.83,88.89,47097.0,68.4441,68.498,68.3825,68.4287,47097.0
2015-12-28 11:30:00,88.89,89.18,88.86,89.15,32965.0,68.4287,68.652,68.4056,68.6289,32965.0
2015-12-28 11:40:00,89.15,89.25,89.1,89.16,19052.0,68.6289,68.7059,68.5904,68.6366,19052.0
2015-12-28 11:50:00,89.15,89.36,89.15,89.3,25877.0,68.6289,68.7905,68.6289,68.7443,25877.0
2015-12-28 12:00:00,89.26,89.37,89.24,89.34,37346.0,68.7136,68.7982,68.6982,68.7751,37346.0
2015-12-28 12:10:00,89.34,89.35,89.27,89.31,28365.0,68.7751,68.7828,68.7213,68.752,28365.0
2015-12-28 12:20:00,89.3,89.46,89.24,89.46,83003.0,68.7443,68.8675,68.6982,68.8675,83003.0
2015-12-28 12:30:00,89.47,89.52,89.27,89.3,44510.0,68.8752,68.9137,68.7213,68.7443,44510.0
2015-12-28 12:40:00,89.28,89.35,89.22,89.29,38383.0,68.7289,68.7828,68.6828,68.7366,38383.0
2015-12-28 12:50:00,89.29,89.3,89.14,89.18,24186.0,68.7366,68.7443,68.6212,68.652,24186.0
2015-12-28 13:00:00,89.19,89.25,89.08,89.08,15340.0,68.6597,68.7059,68.575,68.575,15340.0
2015-12-28 13:10:00,89.07,89.35,89.07,89.34,16321.0,68.5673,68.7828,68.5673,68.7751,16321.0
2015-12-28 13:20:00,89.32,89.41,89.31,89.38,17278.0,68.7597,68.829,68.752,68.8059,17278.0
2015-12-28 13:30:00,89.41,89.49,89.35,89.35,25660.0,68.829,68.8906,68.7828,68.7828,25660.0
2015-12-28 13:40:00,89.38,89.39,89.23,89.32,16322.0,68.8059,68.8136,68.6905,68.7597,16322.0
2015-12-28 13:50:00,89.32,89.36,89.2,89.2,34309.0,68.7597,68.7905,68.6674,68.6674,34309.0
2015-12-28 14:00:00,89.21,89.28,89.17,89.28,22080.0,68.6751,68.7289,68.6443,68.7289,22080.0
2015-12-28 14:10:00,89.27,89.29,89.06,89.29,61217.0,68.7213,68.7366,68.5596,68.7366,61217.0
2015-12-28 14:20:00,89.3,89.4,89.25,89.3,40325.0,68.7443,68.8213,68.7059,68.7443,40325.0
2015-12-28 14:30:00,89.3,89.34,89.27,89.3,31197.0,68.7443,68.7751,68.7213,68.7443,31197.0
2015-12-28 14:40:00,89.29,89.31,89.2,89.29,20872.0,68.7366,68.752,68.6674,68.7366,20872.0
2015-12-28 14:50:00,89.3,89.34,89.24,89.3,50847.0,68.7443,68.7751,68.6982,68.7443,50847.0
2015-12-28 15:00:00,89.31,89.35,89.14,89.16,23626.0,68.752,68.7828,68.6212,68.6366,23626.0
2015-12-28 15:10:00,89.16,89.24,89.13,89.17,51192.0,68.6366,68.6982,68.6135,68.6443,51192.0
2015-12-28 15:20:00,89.16,89.22,89.15,89.18,43422.0,68.6366,68.6828,68.6289,68.652,43422.0
2015-12-28 15:30:00,89.16,89.21,89.1,89.2,36942.0,68.6366,68.6751,68.5904,68.6674,36942.0
2015-12-28 15:40:00,89.2,89.26,89.17,89.18,58503.0,68.6674,68.7136,68.6443,68.652,58503.0
2015-12-28 15:50:00,89.19,89.27,89.18,89.26,100025.0,68.6597,68.7213,68.652,68.7136,100025.0
2015-12-29 09:30:00,89.6,90.16,89.57,90.0,65403.0,68.9753,69.4064,68.9522,69.2832,65403.0
2015-12-29 09:40:00,90.0,90.13,89.7,90.07,47272.0,69.2832,69.3833,69.0523,69.3371,47272.0
2015-12-29 09:50:00,90.09,90.12,89.83,89.97,18428.0,69.3525,69.3756,69.1523,69.2601,18428.0
2015-12-29 10:00:00,90.0,90.05,89.88,89.92,41617.0,69.2832,69.3217,69.1908,69.2216,41617.0
2015-12-29 10:10:00,89.93,89.98,89.84,89.9,50136.0,69.2293,69.2678,69.16,69.2062,50136.0
2015-12-29 10:20:00,89.9,90.0,89.84,89.97,26162.0,69.2062,69.2832,69.16,69.2601,26162.0
2015-12-29 10:30:00,89.98,90.0,89.76,89.88,57040.0,69.2678,69.2832,69.0985,69.1908,57040.0
2015-12-29 10:40:00,89.86,89.94,89.8,89.83,68016.0,69.1754,69.237,69.1293,69.1523,68016.0
2015-12-29 10:50:00,89.81,89.99,89.78,89.89,103447.0,69.137,69.2755,69.1139,69.1985,103447.0
2015-12-29 11:00:00,89.86,89.93,89.78,89.79,56775.0,69.1754,69.2293,69.1139,69.1216,56775.0
2015-12-29 11:10:00,89.81,89.82,89.63,89.73,41745.0,69.137,69.1446,68.9984,69.0754,41745.0
2015-12-29 11:20:00,89.73,89.78,89.67,89.69,35988.0,69.0754,69.1139,69.0292,69.0446,35988.0
2015-12-29 11:30:00,89.69,89.76,89.5,89.57,19271.0,69.0446,69.0985,68.8983,68.9522,19271.0
2015-12-29 11:40:00,89.54,89.54,89.42,89.44,18833.0,68.9291,68.9291,68.8367,68.8521,18833.0
2015-12-29 11:50:00,89.44,89.56,89.4,89.45,52545.0,68.8521,68.9445,68.8213,68.8598,52545.0
2015-12-29 12:00:00,89.44,89.59,89.44,89.53,34832.0,68.8521,68.9676,68.8521,68.9214,34832.0
2015-12-29 12:10:00,89.53,89.69,89.5,89.69,22020.0,68.9214,69.0446,68.8983,69.0446,22020.0
2015-12-29 12:20:00,89.68,89.79,89.68,89.75,31198.0,69.0369,69.1216,69.0369,69.0908,31198.0
2015-12-29 12:30:00,89.75,89.8,89.65,89.69,15649.0,69.0908,69.1293,69.0138,69.0446,15649.0
2015-12-29 12:40:00,89.69,89.72,89.61,89.63,13731.0,69.0446,69.0677,68.983,68.9984,13731.0
2015-12-29 12:50:00,89.63,89.71,89.61,89.67,24563.0,68.9984,69.06,68.983,69.0292,24563.0
2015-12-29 13:00:00,89.67,89.69,89.65,89.68,34429.0,69.0292,69.0446,69.0138,69.0369,34429.0
2015-12-29 13:10:00,89.69,89.8,89.68,89.78,34215.0,69.0446,69.1293,69.0369,69.1139,34215.0
2015-12-29 13:20:00,89.77,89.79,89.65,89.66,42955.0,69.1062,69.1216,69.0138,69.0215,42955.0
2015-12-29 13:30:00,89.66,89.71,89.61,89.61,50193.0,69.0215,69.06,68.983,68.983,50193.0
2015-12-29 13:40:00,89.61,89.67,89.59,89.63,16907.0,68.983,69.0292,68.9676,68.9984,16907.0
2015-12-29 13:50:00,89.62,89.72,89.57,89.68,23759.0,68.9907,69.0677,68.9522,69.0369,23759.0
2015-12-29 14:00:00,89.68,89.76,89.64,89.75,15227.0,69.0369,69.0985,69.0061,69.0908,15227.0
2015-12-29 14:10:00,89.77,89.77,89.65,89.7,20054.0,69.1062,69.1062,69.0138,69.0523,20054.0
2015-12-29 14:20:00,89.68,89.76,89.66,89.75,14041.0,69.0369,69.0985,69.0215,69.0908,14041.0
2015-12-29 14:30:00,89.74,89.76,89.68,89.74,20461.0,69.0831,69.0985,69.0369,69.0831,20461.0
2015-12-29 14:40:00,89.75,89.77,89.69,89.75,17495.0,69.0908,69.1062,69.0446,69.0908,17495.0
2015-12-29 14:50:00,89.74,89.86,89.71,89.85,31566.0,69.0831,69.1754,69.06,69.1677,31566.0
2015-12-29 15:00:00,89.85,89.97,89.85,89.96,25070.0,69.1677,69.2601,69.1677,69.2524,25070.0
2015-12-29 15:10:00,89.97,89.99,89.87,89.88,56140.0,69.2601,69.2755,69.1831,69.1908,56140.0
2015-12-29 15:20:00,89.89,89.92,89.87,89.89,42426.0,69.1985,69.2216,69.1831,69.1985,42426.0
2015-12-29 15:30:00,89.89,89.96,89.81,89.83,41280.0,69.1985,69.2524,69.137,69.1523,41280.0
2015-12-29 15:40:00,89.84,89.89,89.79,89.83,48995.0,69.16,69.1985,69.1216,69.1523,48995.0
2015-12-29 15:50:00,89.83,89.93,89.81,89.84,96246.0,69.1523,69.2293,69.137,69.16,96246.0
2015-12-30 09:30:00,89.24,90.0,89.24,89.91,68724.0,68.6982,69.2832,68.6982,69.2139,68724.0
2015-12-30 09:40:00,89.94,90.07,89.71,89.91,18747.0,69.237,69.3371,69.06,69.2139,18747.0
2015-12-30 09:50:00,89.86,90.11,89.82,89.91,52115.0,69.1754,69.3679,69.1446,69.2139,52115.0
2015-12-30 10:00:00,89.92,90.05,89.91,89.92,46448.0,69.2216,69.3217,69.2139,69.2216,46448.0
2015-12-30 10:10:00,89.91,89.97,89.76,89.87,25760.0,69.2139,69.2601,69.0985,69.1831,25760.0
2015-12-30 10:20:00,89.85,89.88,89.78,89.79,32241.0,69.1677,69.1908,69.1139,69.1216,32241.0
2015-12-30 10:30:00,89.8,89.84,89.79,89.8,48473.0,69.1293,69.16,69.1216,69.1293,48473.0
2015-12-30 10:40:00,89.81,89.96,89.79,89.82,26489.0,69.137,69.2524,69.1216,69.1446,26489.0
2015-12-30 10:50:00,89.82,90.05,89.81,89.95,11835.0,69.1446,69.3217,69.137,69.2447,11835.0
2015-12-30 11:00:00,89.94,90.0,89.87,89.94,23777.0,69.237,69.2832,69.1831,69.237,23777.0
2015-12-30 11:10:00,89.94,90.06,89.92,89.99,16312.0,69.237,69.3294,69.2216,69.2755,16312.0
2015-12-30 11:20:00,89.99,90.13,89.95,90.13,20066.0,69.2755,69.3833,69.2447,69.3833,20066.0
2015-12-30 11:30:00,90.13,90.13,90.01,90.02,13244.0,69.3833,69.3833,69.2909,69.2986,13244.0
2015-12-30 11:40:00,90.05,90.13,90.03,90.04,20759.0,69.3217,69.3833,69.3063,69.314,20759.0
2015-12-30 11:50:00,90.06,90.09,89.88,89.91,57307.0,69.3294,69.3525,69.1908,69.2139,57307.0
2015-12-30 12:00:00,89.93,89.93,89.76,89.8,25360.0,69.2293,69.2293,69.0985,69.1293,25360.0
2015-12-30 12:10:00,89.8,89.84,89.76,89.8,33065.0,69.1293,69.16,69.0985,69.1293,33065.0
2015-12-30 12:20:00,89.8,89.83,89.77,89.8,57771.0,69.1293,69.1523,69.1062,69.1293,57771.0
2015-12-30 12:30:00,89.8,89.82,89.78,89.8,48956.0,69.1293,69.1446,69.1139,69.1293,48956.0
2015-12-30 12:40:00,89.8,89.82,89.77,89.81,43279.0,69.1293,69.1446,69.1062,69.137,43279.0
2015-12-30 12:50:00,89.8,89.82,89.78,89.8,39081.0,69.1293,69.1446,69.1139,69.1293,39081.0
2015-12-30 13:00:00,89.79,89.84,89.77,89.8,31414.0,69.1216,69.16,69.1062,69.1293,31414.0
2015-12-30 13:10:00,89.79,89.8,89.68,89.74,78921.0,69.1216,69.1293,69.0369,69.0831,78921.0
2015-12-30 13:20:00,89.72,89.76,89.72,89.75,50129.0,69.0677,69.0985,69.0677,69.0908,50129.0
2015-12-30 13:30:00,89.75,89.78,89.72,89.74,42234.0,69.0908,69.1139,69.0677,69.0831,42234.0
2015-12-30 13:40:00,89.75,89.78,89.72,89.75,28854.0,69.0908,69.1139,69.0677,69.0908,28854.0
2015-12-30 13:50:00,89.75,89.79,89.73,89.78,34569.0,69.0908,69.1216,69.0754,69.1139,34569.0
2015-12-30 14:00:00,89.78,89.85,89.78,89.82,30265.0,69.1139,69.1677,69.1139,69.1446,30265.0
2015-12-30 14:10:00,89.81,89.87,89.81,89.87,11814.0,69.137,69.1831,69.137,69.1831,11814.0
2015-12-30 14:20:00,89.87,89.9,89.83,89.85,16393.0,69.1831,69.2062,69.1523,69.1677,16393.0
2015-12-30 14:30:00,89.86,89.9,89.8,89.83,34001.0,69.1754,69.2062,69.1293,69.1523,34001.0
2015-12-30 14:40:00,89.85,89.99,89.84,89.96,37941.0,69.1677,69.2755,69.16,69.2524,37941.0
2015-12-30 14:50:00,89.95,90.01,89.93,89.99,91115.0,69.2447,69.2909,69.2293,69.2755,91115.0
2015-12-30 15:00:00,89.99,89.99,89.74,89.75,49086.0,69.2755,69.2755,69.0831,69.0908,49086.0
2015-12-30 15:10:00,89.75,89.77,89.66,89.7,55898.0,69.0908,69.1062,69.0215,69.0523,55898.0
2015-12-30 15:20:00,89.7,89.71,89.47,89.47,37069.0,69.0523,69.06,68.8752,68.8752,37069.0
2015-12-30 15:30:00,89.47,89.5,89.24,89.37,42101.0,68.8752,68.8983,68.6982,68.7982,42101.0
2015-12-30 15:40:00,89.35,89.41,89.3,89.37,35795.0,68.7828,68.829,68.7443,68.7982,35795.0
2015-12-30 15:50:00,89.38,89.4,89.18,89.18,101215.0,68.8059,68.8213,68.652,68.652,101215.0
2015-12-31 09:30:00,88.85,89.22,88.75,89.16,74156.0,68.3979,68.6828,68.3209,68.6366,74156.0
2015-12-31 09:40:00,89.2,89.49,88.75,88.88,47798.0,68.6674,68.8906,68.3209,68.421,47798.0
2015-12-31 09:50:00,88.83,88.84,88.29,88.4,43442.0,68.3825,68.3902,67.9668,68.0515,43442.0
2015-12-31 10:00:00,88.39,88.43,88.25,88.37,22629.0,68.0438,68.0746,67.936,68.0284,22629.0
2015-12-31 10:10:00,88.4,88.62,88.34,88.6,25904.0,68.0515,68.2209,68.0053,68.2055,25904.0
2015-12-31 10:20:00,88.62,88.83,88.61,88.76,29624.0,68.2209,68.3825,68.2132,68.3286,29624.0
2015-12-31 10:30:00,88.76,88.79,88.5,88.55,20021.0,68.3286,68.3517,68.1285,68.167,20021.0
2015-12-31 10:40:00,88.55,88.59,88.39,88.59,27634.0,68.167,68.1978,68.0438,68.1978,27634.0
2015-12-31 10:50:00,88.62,88.63,88.44,88.49,15928.0,68.2209,68.2286,68.0823,68.1208,15928.0
2015-12-31 11:00:00,88.48,88.54,88.4,88.4,25294.0,68.1131,68.1593,68.0515,68.0515,25294.0
2015-12-31 11:10:00,88.39,88.39,88.25,88.34,19418.0,68.0438,68.0438,67.936,68.0053,19418.0
2015-12-31 11:20:00,88.36,88.37,88.26,88.35,29070.0,68.0207,68.0284,67.9437,68.013,29070.0
2015-12-31 11:30:00,88.34,88.59,88.33,88.56,15329.0,68.0053,68.1978,67.9976,68.1747,15329.0
2015-12-31 11:40:00,88.55,88.74,88.53,88.64,22809.0,68.167,68.3133,68.1516,68.2363,22809.0
2015-12-31 11:50:00,88.67,88.7,88.46,88.7,20187.0,68.2594,68.2825,68.0977,68.2825,20187.0
2015-12-31 12:00:00,88.69,88.8,88.6,88.79,14374.0,68.2748,68.3594,68.2055,68.3517,14374.0
2015-12-31 12:10:00,88.79,88.8,88.62,88.76,18996.0,68.3517,68.3594,68.2209,68.3286,18996.0
2015-12-31 12:20:00,88.73,88.78,88.67,88.71,18902.0,68.3056,68.344,68.2594,68.2902,18902.0
2015-12-31 12:30:00,88.7,88.75,88.64,88.65,14175.0,68.2825,68.3209,68.2363,68.244,14175.0
2015-12-31 12:40:00,88.66,88.79,88.65,88.75,19165.0,68.2517,68.3517,68.244,68.3209,19165.0
2015-12-31 12:50:00,88.77,88.77,88.52,88.52,21023.0,68.3363,68.3363,68.1439,68.1439,21023.0
2015-12-31 13:00:00,88.52,88.6,88.38,88.41,19019.0,68.1439,68.2055,68.0361,68.0592,19019.0
2015-12-31 13:10:00,88.41,88.48,88.4,88.43,17588.0,68.0592,68.1131,68.0515,68.0746,17588.0
2015-12-31 13:20:00,88.43,88.46,88.39,88.46,25705.0,68.0746,68.0977,68.0438,68.0977,25705.0
2015-12-31 13:30:00,88.47,88.56,88.44,88.46,25070.0,68.1054,68.1747,68.0823,68.0977,25070.0
2015-12-31 13:40:00,88.45,88.6,88.44,88.51,24914.0,68.09,68.2055,68.0823,68.1362,24914.0
2015-12-31 13:50:00,88.5,88.64,88.47,88.64,16125.0,68.1285,68.2363,68.1054,68.2363,16125.0
2015-12-31 14:00:00,88.63,88.68,88.51,88.57,16589.0,68.2286,68.2671,68.1362,68.1824,16589.0
2015-12-31 14:10:00,88.57,88.65,88.46,88.49,28706.0,68.1824,68.244,68.0977,68.1208,28706.0
2015-12-31 14:20:00,88.49,88.5,88.3,88.33,24299.0,68.1208,68.1285,67.9745,67.9976,24299.0
2015-12-31 14:30:00,88.33,88.38,88.3,88.33,17673.0,67.9976,68.0361,67.9745,67.9976,17673.0
2015-12-31 14:40:00,88.34,88.47,88.34,88.4,13832.0,68.0053,68.1054,68.0053,68.0515,13832.0
2015-12-31 14:50:00,88.42,88.45,88.34,88.38,20216.0,68.0669,68.09,68.0053,68.0361,20216.0
2015-12-31 15:00:00,88.37,88.39,88.27,88.28,16472.0,68.0284,68.0438,67.9514,67.9591,16472.0
2015-12-31 15:10:00,88.26,88.39,88.24,88.35,29200.0,67.9437,68.0438,67.9283,68.013,29200.0
2015-12-31 15:20:00,88.35,88.35,88.25,88.27,21555.0,68.013,68.013,67.936,67.9514,21555.0
2015-12-31 15:30:00,88.27,88.37,88.22,88.29,43637.0,67.9514,68.0284,67.9129,67.9668,43637.0
2015-12-31 15:40:00,88.29,88.32,88.12,88.13,59392.0,67.9668,67.9899,67.836,67.8437,59392.0
2015-12-31 15:50:00,88.13,88.19,88.0,88.0,120206.0,67.8437,67.8899,67.7436,67.7436,120206.0
2016-01-04 09:30:00,86.75,86.85,86.0,86.73,121684.0,66.7813,66.8583,66.204,66.7659,121684.0
2016-01-04 09:40:00,86.78,86.87,86.16,86.41,49407.0,66.8044,66.8737,66.3271,66.5196,49407.0
2016-01-04 09:50:00,86.44,86.87,86.41,86.87,67767.0,66.5427,66.8737,66.5196,66.8737,67767.0
2016-01-04 10:00:00,86.84,87.02,86.61,86.82,109430.0,66.8506,66.9892,66.6735,66.8352,109430.0
2016-01-04 10:10:00,86.86,87.69,86.81,87.62,68424.0,66.866,67.5049,66.8275,67.4511,68424.0
2016-01-04 10:20:00,87.62,88.16,87.61,87.74,58470.0,67.4511,67.8668,67.4434,67.5434,58470.0
2016-01-04 10:30:00,87.76,88.01,87.68,87.9,80438.0,67.5588,67.7513,67.4972,67.6666,80438.0
2016-01-04 10:40:00,87.89,88.15,87.87,88.11,91533.0,67.6589,67.8591,67.6435,67.8283,91533.0
2016-01-04 10:50:00,88.1,88.15,87.89,87.89,83732.0,67.8206,67.8591,67.6589,67.6589,83732.0
2016-01-04 11:00:00,87.89,87.89,87.5,87.53,90188.0,67.6589,67.6589,67.3587,67.3818,90188.0
2016-01-04 11:10:00,87.51,87.79,87.51,87.63,59653.0,67.3664,67.5819,67.3664,67.4588,59653.0
2016-01-04 11:20:00,87.64,88.04,87.64,88.0,61582.0,67.4665,67.7744,67.4665,67.7436,61582.0
2016-01-04 11:30:00,88.0,88.28,87.98,88.03,56566.0,67.7436,67.9591,67.7282,67.7667,56566.0
2016-01-04 11:40:00,88.02,88.13,87.89,88.08,68320.0,67.759,67.8437,67.6589,67.8052,68320.0
2016-01-04 11:50:00,88.08,88.15,88.03,88.14,72045.0,67.8052,67.8591,67.7667,67.8514,72045.0
2016-01-04 12:00:00,88.12,88.2,88.04,88.16,56548.0,67.836,67.8976,67.7744,67.8668,56548.0
2016-01-04 12:10:00,88.16,88.19,88.03,88.07,45685.0,67.8668,67.8899,67.7667,67.7975,45685.0
2016-01-04 12:20:00,88.09,88.48,88.03,88.45,36677.0,67.8129,68.1131,67.7667,68.09,36677.0
2016-01-04 12:30:00,88.44,88.46,88.2,88.46,35574.0,68.0823,68.0977,67.8976,68.0977,35574.0
2016-01-04 12:40:00,88.46,88.72,88.36,88.65,33552.0,68.0977,68.2979,68.0207,68.244,33552.0
2016-01-04 12:50:00,88.66,88.74,88.55,88.71,56462.0,68.2517,68.3133,68.167,68.2902,56462.0
2016-01-04 13:00:00,88.71,89.08,88.64,89.06,39312.0,68.2902,68.575,68.2363,68.5596,39312.0
2016-01-04 13:10:00,89.07,89.53,89.06,89.44,61457.0,68.5673,68.9214,68.5596,68.8521,61457.0
2016-01-04 13:20:00,89.44,89.67,89.36,89.64,77294.0,68.8521,69.0292,68.7905,69.0061,77294.0
2016-01-04 13:30:00,89.64,90.15,89.64,90.1,90823.0,69.0061,69.3987,69.0061,69.3602,90823.0
2016-01-04 13:40:00,90.09,90.09,89.76,89.76,67941.0,69.3525,69.3525,69.0985,69.0985,67941.0
2016-01-04 13:50:00,89.77,89.83,89.59,89.66,59080.0,69.1062,69.1523,68.9676,69.0215,59080.0
2016-01-04 14:00:00,89.66,89.98,89.59,89.96,67460.0,69.0215,69.2678,68.9676,69.2524,67460.0
2016-01-04 14:10:00,89.96,90.02,89.74,90.0,62126.0,69.2524,69.2986,69.0831,69.2832,62126.0
2016-01-04 14:20:00,90.02,90.12,89.92,89.92,50227.0,69.2986,69.3756,69.2216,69.2216,50227.0
2016-01-04 14:30:00,89.96,89.99,89.48,89.63,61710.0,69.2524,69.2755,68.8829,68.9984,61710.0
2016-01-04 14:40:00,89.64,89.9,89.5,89.83,52435.0,69.0061,69.2062,68.8983,69.1523,52435.0
2016-01-04 14:50:00,89.86,90.02,89.78,89.99,62966.0,69.1754,69.2986,69.1139,69.2755,62966.0
2016-01-04 15:00:00,90.0,90.03,89.63,89.84,71974.0,69.2832,69.3063,68.9984,69.16,71974.0
2016-01-04 15:10:00,89.84,89.86,89.48,89.56,83308.0,69.16,69.1754,68.8829,68.9445,83308.0
2016-01-04 15:20:00,89.55,89.81,89.46,89.77,86968.0,68.9368,69.137,68.8675,69.1062,86968.0
2016-01-04 15:30:00,89.79,90.07,89.76,89.93,96033.0,69.1216,69.3371,69.0985,69.2293,96033.0
2016-01-04 15:40:00,89.94,90.14,89.93,90.09,136324.0,69.237,69.391,69.2293,69.3525,136324.0
2016-01-04 15:50:00,90.1,90.1,89.79,89.99,223863.0,69.3602,69.3602,69.1216,69.2755,223863.0
2016-01-05 09:30:00,90.05,90.24,89.2,89.21,115690.0,69.3217,69.468,68.6674,68.6751,115690.0
2016-01-05 09:40:00,89.27,89.44,88.25,88.56,188810.0,68.7213,68.8521,67.936,68.1747,188810.0
2016-01-05 09:50:00,88.58,88.76,88.0,88.14,88595.0,68.1901,68.3286,67.7436,67.8514,88595.0
2016-01-05 10:00:00,88.16,88.66,88.07,88.52,58661.0,67.8668,68.2517,67.7975,68.1439,58661.0
2016-01-05 10:10:00,88.54,88.78,88.27,88.35,65118.0,68.1593,68.344,67.9514,68.013,65118.0
2016-01-05 10:20:00,88.39,88.46,88.04,88.05,65355.0,68.0438,68.0977,67.7744,67.7821,65355.0
2016-01-05 10:30:00,88.04,88.37,87.98,88.21,70494.0,67.7744,68.0284,67.7282,67.9052,70494.0
2016-01-05 10:40:00,88.2,88.75,88.1,88.75,46472.0,67.8976,68.3209,67.8206,68.3209,46472.0
2016-01-05 10:50:00,88.75,88.84,88.48,88.69,42163.0,68.3209,68.3902,68.1131,68.2748,42163.0
2016-01-05 11:00:00,88.69,88.79,88.56,88.7,30586.0,68.2748,68.3517,68.1747,68.2825,30586.0
2016-01-05 11:10:00,88.67,88.73,88.43,88.5,43950.0,68.2594,68.3056,68.0746,68.1285,43950.0
2016-01-05 11:20:00,88.5,88.72,88.39,88.56,42450.0,68.1285,68.2979,68.0438,68.1747,42450.0
2016-01-05 11:30:00,88.57,88.71,88.45,88.45,46076.0,68.1824,68.2902,68.09,68.09,46076.0
2016-01-05 11:40:00,88.46,88.71,88.46,88.6,42257.0,68.0977,68.2902,68.0977,68.2055,42257.0
2016-01-05 11:50:00,88.61,88.72,88.45,88.51,75990.0,68.2132,68.2979,68.09,68.1362,75990.0
2016-01-05 12:00:00,88.52,88.6,88.32,88.42,79135.0,68.1439,68.2055,67.9899,68.0669,79135.0
2016-01-05 12:10:00,88.45,88.47,88.24,88.26,49482.0,68.09,68.1054,67.9283,67.9437,49482.0
2016-01-05 12:20:00,88.24,88.59,88.24,88.49,40200.0,67.9283,68.1978,67.9283,68.1208,40200.0
2016-01-05 12:30:00,88.47,88.96,88.44,88.96,36236.0,68.1054,68.4826,68.0823,68.4826,36236.0
2016-01-05 12:40:00,88.92,88.95,88.7,88.85,36880.0,68.4518,68.4749,68.2825,68.3979,36880.0
2016-01-05 12:50:00,88.87,88.99,88.73,88.99,28064.0,68.4133,68.5057,68.3056,68.5057,28064.0
2016-01-05 13:00:00,89.0,89.19,88.91,89.13,30687.0,68.5134,68.6597,68.4441,68.6135,30687.0
2016-01-05 13:10:00,89.1,89.17,88.91,89.02,28691.0,68.5904,68.6443,68.4441,68.5288,28691.0
2016-01-05 13:20:00,89.01,89.12,88.91,89.09,36811.0,68.5211,68.6058,68.4441,68.5827,36811.0
2016-01-05 13:30:00,89.07,89.07,88.91,88.94,29697.0,68.5673,68.5673,68.4441,68.4672,29697.0
2016-01-05 13:40:00,88.97,89.15,88.95,89.14,35579.0,68.4903,68.6289,68.4749,68.6212,35579.0
2016-01-05 13:50:00,89.15,89.33,89.15,89.28,29457.0,68.6289,68.7674,68.6289,68.7289,29457.0
2016-01-05 14:00:00,89.28,89.3,89.08,89.23,26038.0,68.7289,68.7443,68.575,68.6905,26038.0
2016-01-05 14:10:00,89.23,89.24,89.03,89.14,44498.0,68.6905,68.6982,68.5365,68.6212,44498.0
2016-01-05 14:20:00,89.14,89.47,89.14,89.44,51572.0,68.6212,68.8752,68.6212,68.8521,51572.0
2016-01-05 14:30:00,89.43,89.47,89.25,89.36,38296.0,68.8444,68.8752,68.7059,68.7905,38296.0
2016-01-05 14:40:00,89.36,89.37,89.09,89.11,29735.0,68.7905,68.7982,68.5827,68.5981,29735.0
2016-01-05 14:50:00,89.11,89.32,88.95,88.98,45165.0,68.5981,68.7597,68.4749,68.498,45165.0
2016-01-05 15:00:00,88.97,88.99,88.84,88.88,35396.0,68.4903,68.5057,68.3902,68.421,35396.0
2016-01-05 15:10:00,88.88,89.0,88.78,88.79,50721.0,68.421,68.5134,68.344,68.3517,50721.0
2016-01-05 15:20:00,88.78,88.9,88.67,88.81,39692.0,68.344,68.4364,68.2594,68.3671,39692.0
2016-01-05 15:30:00,88.81,88.99,88.75,88.87,46831.0,68.3671,68.5057,68.3209,68.4133,46831.0
2016-01-05 15:40:00,88.88,89.12,88.88,89.09,94969.0,68.421,68.6058,68.421,68.5827,94969.0
2016-01-05 15:50:00,89.1,89.14,89.02,89.11,174363.0,68.5904,68.6212,68.5288,68.5981,174363.0
2016-01-06 09:30:00,88.33,89.29,87.95,89.26,119181.0,67.9976,68.7366,67.7051,68.7136,119181.0
2016-01-06 09:40:00,89.26,89.56,89.09,89.52,61545.0,68.7136,68.9445,68.5827,68.9137,61545.0
2016-01-06 09:50:00,89.52,89.52,89.01,89.05,51748.0,68.9137,68.9137,68.5211,68.5519,51748.0
2016-01-06 10:00:00,89.08,89.1,88.73,88.94,54230.0,68.575,68.5904,68.3056,68.4672,54230.0
2016-01-06 10:10:00,88.97,89.02,88.82,88.91,49322.0,68.4903,68.5288,68.3748,68.4441,49322.0
2016-01-06 10:20:00,88.94,90.12,88.94,89.86,134786.0,68.4672,69.3756,68.4672,69.1754,134786.0
2016-01-06 10:30:00,89.85,89.85,89.56,89.72,55147.0,69.1677,69.1677,68.9445,69.0677,55147.0
2016-01-06 10:40:00,89.72,89.8,89.51,89.75,65733.0,69.0677,69.1293,68.906,69.0908,65733.0
2016-01-06 10:50:00,89.75,89.87,89.6,89.79,51402.0,69.0908,69.1831,68.9753,69.1216,51402.0
2016-01-06 11:00:00,89.78,90.0,89.74,89.98,37518.0,69.1139,69.2832,69.0831,69.2678,37518.0
2016-01-06 11:10:00,90.0,90.0,89.71,89.91,30845.0,69.2832,69.2832,69.06,69.2139,30845.0
2016-01-06 11:20:00,89.92,90.2,89.86,90.15,47750.0,69.2216,69.4372,69.1754,69.3987,47750.0
2016-01-06 11:30:00,90.16,90.24,89.91,90.11,69064.0,69.4064,69.468,69.2139,69.3679,69064.0
2016-01-06 11:40:00,90.15,90.19,89.72,89.74,24193.0,69.3987,69.4295,69.0677,69.0831,24193.0
2016-01-06 11:50:00,89.68,89.71,89.27,89.28,30095.0,69.0369,69.06,68.7213,68.7289,30095.0
2016-01-06 12:00:00,89.29,89.36,88.93,89.01,29838.0,68.7366,68.7905,68.4595,68.5211,29838.0
2016-01-06 12:10:00,88.99,89.08,88.91,88.95,16543.0,68.5057,68.575,68.4441,68.4749,16543.0
2016-01-06 12:20:00,88.96,88.96,88.85,88.93,25748.0,68.4826,68.4826,68.3979,68.4595,25748.0
2016-01-06 12:30:00,88.93,89.17,88.83,88.98,23672.0,68.4595,68.6443,68.3825,68.498,23672.0
2016-01-06 12:40:00,88.97,89.09,88.93,88.95,20811.0,68.4903,68.5827,68.4595,68.4749,20811.0
2016-01-06 12:50:00,88.95,89.02,88.82,88.82,15693.0,68.4749,68.5288,68.3748,68.3748,15693.0
2016-01-06 13:00:00,88.82,88.91,88.74,88.84,19111.0,68.3748,68.4441,68.3133,68.3902,19111.0
2016-01-06 13:10:00,88.86,88.95,88.72,88.73,22046.0,68.4056,68.4749,68.2979,68.3056,22046.0
2016-01-06 13:20:00,88.72,89.21,88.69,89.04,60607.0,68.2979,68.6751,68.2748,68.5442,60607.0
2016-01-06 13:30:00,89.04,89.11,88.94,88.97,16333.0,68.5442,68.5981,68.4672,68.4903,16333.0
2016-01-06 13:40:00,88.97,89.06,88.89,88.9,18032.0,68.4903,68.5596,68.4287,68.4364,18032.0
2016-01-06 13:50:00,88.92,89.07,88.91,88.91,21001.0,68.4518,68.5673,68.4441,68.4441,21001.0
2016-01-06 14:00:00,88.92,89.28,88.89,89.21,39416.0,68.4518,68.7289,68.4287,68.6751,39416.0
2016-01-06 14:10:00,89.2,89.26,89.1,89.21,24789.0,68.6674,68.7136,68.5904,68.6751,24789.0
2016-01-06 14:20:00,89.19,89.19,89.01,89.12,35013.0,68.6597,68.6597,68.5211,68.6058,35013.0
2016-01-06 14:30:00,89.07,89.07,88.77,88.77,27295.0,68.5673,68.5673,68.3363,68.3363,27295.0
2016-01-06 14:40:00,88.8,88.91,88.49,88.49,62052.0,68.3594,68.4441,68.1208,68.1208,62052.0
2016-01-06 14:50:00,88.48,88.48,88.29,88.36,29918.0,68.1131,68.1131,67.9668,68.0207,29918.0
2016-01-06 15:00:00,88.34,88.37,88.09,88.33,78835.0,68.0053,68.0284,67.8129,67.9976,78835.0
2016-01-06 15:10:00,88.34,88.46,88.3,88.38,42196.0,68.0053,68.0977,67.9745,68.0361,42196.0
2016-01-06 15:20:00,88.36,88.41,88.23,88.32,59287.0,68.0207,68.0592,67.9206,67.9899,59287.0
2016-01-06 15:30:00,88.32,88.62,88.32,88.6,66286.0,67.9899,68.2209,67.9899,68.2055,66286.0
2016-01-06 15:40:00,88.6,88.62,88.39,88.5,89060.0,68.2055,68.2209,68.0438,68.1285,89060.0
2016-01-06 15:50:00,88.51,88.71,88.42,88.67,257428.0,68.1362,68.2902,68.0669,68.2594,257428.0
2016-01-07 09:30:00,87.03,87.37,86.71,87.32,191344.0,66.9969,67.2586,66.7505,67.2201,191344.0
2016-01-07 09:40:00,87.28,87.63,87.18,87.59,50965.0,67.1893,67.4588,67.1123,67.428,50965.0
2016-01-07 09:50:00,87.59,87.69,87.14,87.16,63250.0,67.428,67.5049,67.0815,67.0969,63250.0
2016-01-07 10:00:00,87.16,87.63,87.0,87.57,67137.0,67.0969,67.4588,66.9738,67.4126,67137.0
2016-01-07 10:10:00,87.58,87.9,87.4,87.73,34230.0,67.4203,67.6666,67.2817,67.5357,34230.0
2016-01-07 10:20:00,87.77,87.95,87.4,87.89,51365.0,67.5665,67.7051,67.2817,67.6589,51365.0
2016-01-07 10:30:00,87.87,88.05,87.83,87.92,33640.0,67.6435,67.7821,67.6127,67.682,33640.0
2016-01-07 10:40:00,87.91,88.03,87.84,87.92,39560.0,67.6743,67.7667,67.6204,67.682,39560.0
2016-01-07 10:50:00,87.93,88.1,87.83,88.03,28499.0,67.6897,67.8206,67.6127,67.7667,28499.0
2016-01-07 11:00:00,88.03,88.18,87.96,88.02,34900.0,67.7667,67.8822,67.7128,67.759,34900.0
2016-01-07 11:10:00,88.04,88.04,87.84,87.84,72731.0,67.7744,67.7744,67.6204,67.6204,72731.0
2016-01-07 11:20:00,87.88,88.09,87.77,88.01,32895.0,67.6512,67.8129,67.5665,67.7513,32895.0
2016-01-07 11:30:00,88.03,88.06,87.86,88.04,39151.0,67.7667,67.7898,67.6358,67.7744,39151.0
2016-01-07 11:40:00,88.03,88.08,87.75,87.89,54786.0,67.7667,67.8052,67.5511,67.6589,54786.0
2016-01-07 11:50:00,87.89,88.03,87.84,87.93,50019.0,67.6589,67.7667,67.6204,67.6897,50019.0
2016-01-07 12:00:00,87.93,88.11,87.91,88.05,37136.0,67.6897,67.8283,67.6743,67.7821,37136.0
2016-01-07 12:10:00,88.0,88.12,87.89,88.02,29670.0,67.7436,67.836,67.6589,67.759,29670.0
2016-01-07 12:20:00,88.01,88.07,87.9,87.9,17885.0,67.7513,67.7975,67.6666,67.6666,17885.0
2016-01-07 12:30:00,87.91,87.94,87.8,87.83,62274.0,67.6743,67.6974,67.5896,67.6127,62274.0
2016-01-07 12:40:00,87.84,88.02,87.82,87.92,50188.0,67.6204,67.759,67.605,67.682,50188.0
2016-01-07 12:50:00,87.92,87.94,87.71,87.74,120491.0,67.682,67.6974,67.5203,67.5434,120491.0
2016-01-07 13:00:00,87.78,87.78,87.36,87.42,30387.0,67.5742,67.5742,67.2509,67.2971,30387.0
2016-01-07 13:10:00,87.37,87.38,87.2,87.21,33596.0,67.2586,67.2663,67.1277,67.1354,33596.0
2016-01-07 13:20:00,87.21,87.27,87.08,87.17,28241.0,67.1354,67.1816,67.0354,67.1046,28241.0
2016-01-07 13:30:00,87.14,87.15,87.0,87.06,71309.0,67.0815,67.0892,66.9738,67.02,71309.0
2016-01-07 13:40:00,87.03,87.29,87.0,87.29,36698.0,66.9969,67.197,66.9738,67.197,36698.0
2016-01-07 13:50:00,87.28,87.4,87.24,87.26,35131.0,67.1893,67.2817,67.1585,67.1739,35131.0
2016-01-07 14:00:00,87.26,87.32,87.1,87.12,35815.0,67.1739,67.2201,67.0508,67.0662,35815.0
2016-01-07 14:10:00,87.1,87.27,87.02,87.27,40308.0,67.0508,67.1816,66.9892,67.1816,40308.0
2016-01-07 14:20:00,87.25,87.28,87.07,87.1,27864.0,67.1662,67.1893,67.0277,67.0508,27864.0
2016-01-07 14:30:00,87.08,87.18,87.02,87.18,42214.0,67.0354,67.1123,66.9892,67.1123,42214.0
2016-01-07 14:40:00,87.17,87.37,87.11,87.36,40083.0,67.1046,67.2586,67.0585,67.2509,40083.0
2016-01-07 14:50:00,87.36,87.54,87.35,87.49,68147.0,67.2509,67.3895,67.2432,67.351,68147.0
2016-01-07 15:00:00,87.46,87.46,87.28,87.41,52926.0,67.3279,67.3279,67.1893,67.2894,52926.0
2016-01-07 15:10:00,87.4,87.46,87.18,87.24,70236.0,67.2817,67.3279,67.1123,67.1585,70236.0
2016-01-07 15:20:00,87.23,87.27,87.14,87.23,91850.0,67.1508,67.1816,67.0815,67.1508,91850.0
2016-01-07 15:30:00,87.23,87.55,87.23,87.49,79758.0,67.1508,67.3972,67.1508,67.351,79758.0
2016-01-07 15:40:00,87.46,87.57,87.38,87.49,129298.0,67.3279,67.4126,67.2663,67.351,129298.0
2016-01-07 15:50:00,87.48,87.48,87.19,87.19,172792.0,67.3433,67.3433,67.12,67.12,172792.0
2016-01-08 09:30:00,87.87,88.16,87.18,87.5,71977.0,67.6435,67.8668,67.1123,67.3587,71977.0
2016-01-08 09:40:00,87.49,87.68,86.77,86.91,58488.0,67.351,67.4972,66.7967,66.9045,58488.0
2016-01-08 09:50:00,86.91,86.98,86.56,86.64,78877.0,66.9045,66.9584,66.6351,66.6966,78877.0
2016-01-08 10:00:00,86.67,86.83,86.52,86.52,74694.0,66.7197,66.8429,66.6043,66.6043,74694.0
2016-01-08 10:10:00,86.53,86.56,86.25,86.49,78098.0,66.612,66.6351,66.3964,66.5812,78098.0
2016-01-08 10:20:00,86.49,86.49,86.0,86.27,201593.0,66.5812,66.5812,66.204,66.4118,201593.0
2016-01-08 10:30:00,86.27,86.42,86.0,86.15,50278.0,66.4118,66.5273,66.204,66.3194,50278.0
2016-01-08 10:40:00,86.18,86.31,86.08,86.17,48920.0,66.3425,66.4426,66.2655,66.3348,48920.0
2016-01-08 10:50:00,86.15,86.16,85.86,85.88,32951.0,66.3194,66.3271,66.0962,66.1116,32951.0
2016-01-08 11:00:00,85.89,86.09,85.85,86.0,67611.0,66.1193,66.2732,66.0885,66.204,67611.0
2016-01-08 11:10:00,86.0,86.03,85.86,85.99,43864.0,66.204,66.2271,66.0962,66.1963,43864.0
2016-01-08 11:20:00,85.97,85.97,85.67,85.73,33326.0,66.1809,66.1809,65.9499,65.9961,33326.0
2016-01-08 11:30:00,85.75,86.04,85.56,86.01,64733.0,66.0115,66.2348,65.8652,66.2117,64733.0
2016-01-08 11:40:00,85.98,86.02,85.77,85.91,47342.0,66.1886,66.2194,66.0269,66.1347,47342.0
2016-01-08 11:50:00,85.88,86.11,85.84,86.04,37634.0,66.1116,66.2886,66.0808,66.2348,37634.0
2016-01-08 12:00:00,86.04,86.28,85.94,86.17,81739.0,66.2348,66.4195,66.1578,66.3348,81739.0
2016-01-08 12:10:00,86.16,86.35,86.07,86.3,81430.0,66.3271,66.4734,66.2578,66.4349,81430.0
2016-01-08 12:20:00,86.31,86.62,86.16,86.62,156296.0,66.4426,66.6812,66.3271,66.6812,156296.0
2016-01-08 12:30:00,86.6,86.63,86.32,86.39,37222.0,66.6658,66.6889,66.4503,66.5042,37222.0
2016-01-08 12:40:00,86.34,86.62,86.34,86.58,27539.0,66.4657,66.6812,66.4657,66.6505,27539.0
2016-01-08 12:50:00,86.59,86.59,86.23,86.27,23655.0,66.6582,66.6582,66.381,66.4118,23655.0
2016-01-08 13:00:00,86.28,86.38,86.17,86.29,28655.0,66.4195,66.4965,66.3348,66.4272,28655.0
2016-01-08 13:10:00,86.28,86.32,86.21,86.29,32277.0,66.4195,66.4503,66.3656,66.4272,32277.0
2016-01-08 13:20:00,86.24,86.32,86.17,86.28,34374.0,66.3887,66.4503,66.3348,66.4195,34374.0
2016-01-08 13:30:00,86.27,86.42,86.26,86.34,29280.0,66.4118,66.5273,66.4041,66.4657,29280.0
2016-01-08 13:40:00,86.34,86.42,86.2,86.23,30599.0,66.4657,66.5273,66.3579,66.381,30599.0
2016-01-08 13:50:00,86.25,86.42,86.25,86.4,37460.0,66.3964,66.5273,66.3964,66.5119,37460.0
2016-01-08 14:00:00,86.4,86.52,86.37,86.48,70863.0,66.5119,66.6043,66.4888,66.5735,70863.0
2016-01-08 14:10:00,86.47,86.49,86.2,86.24,60614.0,66.5658,66.5812,66.3579,66.3887,60614.0
2016-01-08 14:20:00,86.24,86.31,86.07,86.22,43183.0,66.3887,66.4426,66.2578,66.3733,43183.0
2016-01-08 14:30:00,86.2,86.38,86.18,86.35,42802.0,66.3579,66.4965,66.3425,66.4734,42802.0
2016-01-08 14:40:00,86.33,86.42,86.28,86.37,32484.0,66.458,66.5273,66.4195,66.4888,32484.0
2016-01-08 14:50:00,86.39,86.4,86.22,86.22,32727.0,66.5042,66.5119,66.3733,66.3733,32727.0
2016-01-08 15:00:00,86.23,86.39,86.16,86.39,44023.0,66.381,66.5042,66.3271,66.5042,44023.0
2016-01-08 15:10:00,86.37,86.47,86.25,86.31,29961.0,66.4888,66.5658,66.3964,66.4426,29961.0
2016-01-08 15:20:00,86.33,86.38,86.17,86.24,42611.0,66.458,66.4965,66.3348,66.3887,42611.0
2016-01-08 15:30:00,86.23,86.23,86.04,86.15,49469.0,66.381,66.381,66.2348,66.3194,49469.0
2016-01-08 15:40:00,86.15,86.29,86.05,86.13,88449.0,66.3194,66.4272,66.2425,66.304,88449.0
2016-01-08 15:50:00,86.15,86.18,85.9,86.02,208213.0,66.3194,66.3425,66.127,66.2194,208213.0
2016-01-11 09:30:00,86.59,86.81,86.04,86.1,64598.0,66.6582,66.8275,66.2348,66.2809,64598.0
2016-01-11 09:40:00,86.16,86.35,85.95,85.99,70606.0,66.3271,66.4734,66.1655,66.1963,70606.0
2016-01-11 09:50:00,85.95,86.06,85.61,85.9,39233.0,66.1655,66.2502,65.9037,66.127,39233.0
2016-01-11 10:00:00,85.87,85.96,85.69,85.96,64986.0,66.1039,66.1732,65.9653,66.1732,64986.0
2016-01-11 10:10:00,85.94,86.26,85.9,86.22,56944.0,66.1578,66.4041,66.127,66.3733,56944.0
2016-01-11 10:20:00,86.22,86.35,86.16,86.28,69413.0,66.3733,66.4734,66.3271,66.4195,69413.0
2016-01-11 10:30:00,86.3,86.45,86.23,86.31,36562.0,66.4349,66.5504,66.381,66.4426,36562.0
2016-01-11 10:40:00,86.3,86.33,86.0,86.11,42640.0,66.4349,66.458,66.204,66.2886,42640.0
2016-01-11 10:50:00,86.11,86.16,85.76,85.87,59593.0,66.2886,66.3271,66.0192,66.1039,59593.0
2016-01-11 11:00:00,85.83,85.87,85.51,85.73,75197.0,66.0731,66.1039,65.8268,65.9961,75197.0
2016-01-11 11:10:00,85.74,86.04,85.73,85.98,44956.0,66.0038,66.2348,65.9961,66.1886,44956.0
2016-01-11 11:20:00,85.94,85.97,85.62,85.71,21970.0,66.1578,66.1809,65.9114,65.9807,21970.0
2016-01-11 11:30:00,85.69,85.77,85.59,85.61,30202.0,65.9653,66.0269,65.8883,65.9037,30202.0
2016-01-11 11:40:00,85.62,85.69,85.34,85.42,60287.0,65.9114,65.9653,65.6959,65.7575,60287.0
2016-01-11 11:50:00,85.4,85.64,85.39,85.51,80182.0,65.7421,65.9268,65.7344,65.8268,80182.0
2016-01-11 12:00:00,85.53,85.56,85.17,85.19,26948.0,65.8421,65.8652,65.565,65.5804,26948.0
2016-01-11 12:10:00,85.2,85.34,85.14,85.27,45102.0,65.5881,65.6959,65.5419,65.642,45102.0
2016-01-11 12:20:00,85.26,85.26,84.96,85.05,103577.0,65.6343,65.6343,65.4034,65.4726,103577.0
2016-01-11 12:30:00,85.06,85.26,85.05,85.12,63132.0,65.4803,65.6343,65.4726,65.5265,63132.0
2016-01-11 12:40:00,85.13,85.24,85.08,85.24,18979.0,65.5342,65.6189,65.4957,65.6189,18979.0
2016-01-11 12:50:00,85.24,85.27,85.1,85.11,22856.0,65.6189,65.642,65.5111,65.5188,22856.0
2016-01-11 13:00:00,85.14,85.24,85.05,85.21,49672.0,65.5419,65.6189,65.4726,65.5958,49672.0
2016-01-11 13:10:00,85.21,85.21,84.98,85.0,42684.0,65.5958,65.5958,65.4188,65.4341,42684.0
2016-01-11 13:20:00,85.0,85.01,84.74,84.76,45532.0,65.4341,65.4418,65.234,65.2494,45532.0
2016-01-11 13:30:00,84.74,85.0,84.74,85.0,50760.0,65.234,65.4341,65.234,65.4341,50760.0
2016-01-11 13:40:00,84.99,84.99,84.72,84.75,75026.0,65.4264,65.4264,65.2186,65.2417,75026.0
2016-01-11 13:50:00,84.76,84.87,84.72,84.8,55793.0,65.2494,65.3341,65.2186,65.2802,55793.0
2016-01-11 14:00:00,84.8,84.94,84.63,84.92,49624.0,65.2802,65.388,65.1493,65.3726,49624.0
2016-01-11 14:10:00,84.88,85.1,84.88,85.02,84432.0,65.3418,65.5111,65.3418,65.4495,84432.0
2016-01-11 14:20:00,85.0,85.17,84.91,85.04,46795.0,65.4341,65.565,65.3649,65.4649,46795.0
2016-01-11 14:30:00,85.07,85.11,84.94,85.11,48976.0,65.488,65.5188,65.388,65.5188,48976.0
2016-01-11 14:40:00,85.09,85.24,85.07,85.22,41578.0,65.5034,65.6189,65.488,65.6035,41578.0
2016-01-11 14:50:00,85.2,85.24,85.0,85.03,35358.0,65.5881,65.6189,65.4341,65.4572,35358.0
2016-01-11 15:00:00,85.03,85.1,84.95,84.96,52481.0,65.4572,65.5111,65.3957,65.4034,52481.0
2016-01-11 15:10:00,84.95,84.95,84.67,84.73,59452.0,65.3957,65.3957,65.1801,65.2263,59452.0
2016-01-11 15:20:00,84.72,85.31,84.68,85.3,52437.0,65.2186,65.6728,65.1878,65.6651,52437.0
2016-01-11 15:30:00,85.3,85.63,85.3,85.51,83309.0,65.6651,65.9191,65.6651,65.8268,83309.0
2016-01-11 15:40:00,85.52,85.67,85.27,85.31,123338.0,65.8345,65.9499,65.642,65.6728,123338.0
2016-01-11 15:50:00,85.31,85.52,85.23,85.38,261063.0,65.6728,65.8345,65.6112,65.7267,261063.0
2016-01-12 09:30:00,86.35,86.65,85.75,86.06,62121.0,66.4734,66.7043,66.0115,66.2502,62121.0
2016-01-12 09:40:00,86.04,86.71,86.04,86.66,124908.0,66.2348,66.7505,66.2348,66.712,124908.0
2016-01-12 09:50:00,86.7,86.81,86.29,86.5,22532.0,66.7428,66.8275,66.4272,66.5889,22532.0
2016-01-12 10:00:00,86.49,86.66,86.28,86.45,67812.0,66.5812,66.712,66.4195,66.5504,67812.0
2016-01-12 10:10:00,86.49,86.54,86.15,86.3,47269.0,66.5812,66.6197,66.3194,66.4349,47269.0
2016-01-12 10:20:00,86.31,86.34,85.97,86.08,32344.0,66.4426,66.4657,66.1809,66.2655,32344.0
2016-01-12 10:30:00,86.01,86.4,86.01,86.05,28744.0,66.2117,66.5119,66.2117,66.2425,28744.0
2016-01-12 10:40:00,86.03,86.07,85.81,85.91,43440.0,66.2271,66.2578,66.0577,66.1347,43440.0
2016-01-12 10:50:00,85.87,86.11,85.81,85.9,34932.0,66.1039,66.2886,66.0577,66.127,34932.0
2016-01-12 11:00:00,85.91,86.08,85.88,85.92,91054.0,66.1347,66.2655,66.1116,66.1424,91054.0
2016-01-12 11:10:00,85.91,86.05,85.75,85.82,56583.0,66.1347,66.2425,66.0115,66.0654,56583.0
2016-01-12 11:20:00,85.82,85.95,85.5,85.52,49478.0,66.0654,66.1655,65.8191,65.8345,49478.0
2016-01-12 11:30:00,85.49,85.52,85.31,85.39,79438.0,65.8114,65.8345,65.6728,65.7344,79438.0
2016-01-12 11:40:00,85.4,85.81,85.39,85.81,69142.0,65.7421,66.0577,65.7344,66.0577,69142.0
2016-01-12 11:50:00,85.81,86.0,85.81,85.97,57171.0,66.0577,66.204,66.0577,66.1809,57171.0
2016-01-12 12:00:00,85.93,86.12,85.92,86.0,45700.0,66.1501,66.2963,66.1424,66.204,45700.0
2016-01-12 12:10:00,85.98,85.98,85.47,85.47,21332.0,66.1886,66.1886,65.796,65.796,21332.0
2016-01-12 12:20:00,85.46,85.48,85.23,85.46,24785.0,65.7883,65.8037,65.6112,65.7883,24785.0
2016-01-12 12:30:00,85.48,85.53,85.22,85.3,16547.0,65.8037,65.8421,65.6035,65.6651,16547.0
2016-01-12 12:40:00,85.29,85.5,85.27,85.47,29455.0,65.6574,65.8191,65.642,65.796,29455.0
2016-01-12 12:50:00,85.47,85.54,85.31,85.31,22323.0,65.796,65.8498,65.6728,65.6728,22323.0
2016-01-12 13:00:00,85.34,85.59,85.34,85.44,30884.0,65.6959,65.8883,65.6959,65.7729,30884.0
2016-01-12 13:10:00,85.42,85.58,85.38,85.44,18884.0,65.7575,65.8806,65.7267,65.7729,18884.0
2016-01-12 13:20:00,85.42,85.43,85.29,85.32,21471.0,65.7575,65.7652,65.6574,65.6805,21471.0
2016-01-12 13:30:00,85.32,85.54,85.31,85.53,28524.0,65.6805,65.8498,65.6728,65.8421,28524.0
2016-01-12 13:40:00,85.53,85.86,85.48,85.76,43809.0,65.8421,66.0962,65.8037,66.0192,43809.0
2016-01-12 13:50:00,85.78,85.82,85.56,85.56,10501.0,66.0346,66.0654,65.8652,65.8652,10501.0
2016-01-12 14:00:00,85.55,85.57,85.28,85.36,21459.0,65.8575,65.8729,65.6497,65.7113,21459.0
2016-01-12 14:10:00,85.33,85.55,85.33,85.33,12654.0,65.6882,65.8575,65.6882,65.6882,12654.0
2016-01-12 14:20:00,85.35,85.55,85.3,85.5,19963.0,65.7036,65.8575,65.6651,65.8191,19963.0
2016-01-12 14:30:00,85.47,85.72,85.42,85.68,20359.0,65.796,65.9884,65.7575,65.9576,20359.0
2016-01-12 14:40:00,85.7,85.74,85.56,85.58,23380.0,65.973,66.0038,65.8652,65.8806,23380.0
2016-01-12 14:50:00,85.6,85.9,85.57,85.82,149646.0,65.896,66.127,65.8729,66.0654,149646.0
2016-01-12 15:00:00,85.83,85.87,85.64,85.66,23624.0,66.0731,66.1039,65.9268,65.9422,23624.0
2016-01-12 15:10:00,85.66,85.95,85.66,85.92,42892.0,65.9422,66.1655,65.9422,66.1424,42892.0
2016-01-12 15:20:00,85.92,86.42,85.89,86.35,66656.0,66.1424,66.5273,66.1193,66.4734,66656.0
2016-01-12 15:30:00,86.34,86.54,86.28,86.39,71757.0,66.4657,66.6197,66.4195,66.5042,71757.0
2016-01-12 15:40:00,86.41,86.84,86.38,86.77,144688.0,66.5196,66.8506,66.4965,66.7967,144688.0
2016-01-12 15:50:00,86.74,86.85,86.58,86.63,183513.0,66.7736,66.8583,66.6505,66.6889,183513.0
2016-01-13 09:30:00,86.87,87.85,86.72,87.85,64770.0,66.8737,67.6281,66.7582,67.6281,64770.0
2016-01-13 09:40:00,87.9,87.95,87.62,87.71,31302.0,67.6666,67.7051,67.4511,67.5203,31302.0
2016-01-13 09:50:00,87.7,88.18,87.62,88.04,70006.0,67.5126,67.8822,67.4511,67.7744,70006.0
2016-01-13 10:00:00,88.07,88.57,87.79,88.15,71654.0,67.7975,68.1824,67.5819,67.8591,71654.0
2016-01-13 10:10:00,88.18,88.22,87.51,87.55,31438.0,67.8822,67.9129,67.3664,67.3972,31438.0
2016-01-13 10:20:00,87.55,87.83,87.41,87.78,65987.0,67.3972,67.6127,67.2894,67.5742,65987.0
2016-01-13 10:30:00,87.76,87.76,86.68,86.68,32081.0,67.5588,67.5588,66.7274,66.7274,32081.0
2016-01-13 10:40:00,86.65,87.1,86.65,87.1,19742.0,66.7043,67.0508,66.7043,67.0508,19742.0
2016-01-13 10:50:00,87.11,87.51,87.1,87.49,28615.0,67.0585,67.3664,67.0508,67.351,28615.0
2016-01-13 11:00:00,87.45,87.45,86.83,86.83,23549.0,67.3202,67.3202,66.8429,66.8429,23549.0
2016-01-13 11:10:00,86.83,87.2,86.74,87.2,22910.0,66.8429,67.1277,66.7736,67.1277,22910.0
2016-01-13 11:20:00,87.15,87.24,86.82,86.9,13136.0,67.0892,67.1585,66.8352,66.8968,13136.0
2016-01-13 11:30:00,86.87,86.98,86.73,86.77,23127.0,66.8737,66.9584,66.7659,66.7967,23127.0
2016-01-13 11:40:00,86.82,86.82,86.52,86.52,16143.0,66.8352,66.8352,66.6043,66.6043,16143.0
2016-01-13 11:50:00,86.55,86.62,86.4,86.46,26961.0,66.6274,66.6812,66.5119,66.5581,26961.0
2016-01-13 12:00:00,86.47,86.68,86.41,86.68,32518.0,66.5658,66.7274,66.5196,66.7274,32518.0
2016-01-13 12:10:00,86.67,86.83,86.59,86.79,24923.0,66.7197,66.8429,66.6582,66.8121,24923.0
2016-01-13 12:20:00,86.78,86.98,86.75,86.93,37102.0,66.8044,66.9584,66.7813,66.9199,37102.0
2016-01-13 12:30:00,86.97,86.98,86.76,86.81,29486.0,66.9507,66.9584,66.789,66.8275,29486.0
2016-01-13 12:40:00,86.81,86.84,86.53,86.8,144963.0,66.8275,66.8506,66.612,66.8198,144963.0
2016-01-13 12:50:00,86.78,86.8,86.44,86.56,37275.0,66.8044,66.8198,66.5427,66.6351,37275.0
2016-01-13 13:00:00,86.61,86.61,86.28,86.37,97181.0,66.6735,66.6735,66.4195,66.4888,97181.0
2016-01-13 13:10:00,86.38,86.46,86.09,86.09,30148.0,66.4965,66.5581,66.2732,66.2732,30148.0
2016-01-13 13:20:00,86.08,86.23,85.89,85.91,38385.0,66.2655,66.381,66.1193,66.1347,38385.0
2016-01-13 13:30:00,85.9,86.0,85.59,85.62,40684.0,66.127,66.204,65.8883,65.9114,40684.0
2016-01-13 13:40:00,85.62,85.71,85.53,85.58,24152.0,65.9114,65.9807,65.8421,65.8806,24152.0
2016-01-13 13:50:00,85.6,85.77,85.47,85.47,30698.0,65.896,66.0269,65.796,65.796,30698.0
2016-01-13 14:00:00,85.44,85.46,85.22,85.33,56918.0,65.7729,65.7883,65.6035,65.6882,56918.0
2016-01-13 14:10:00,85.32,85.42,85.05,85.09,73986.0,65.6805,65.7575,65.4726,65.5034,73986.0
2016-01-13 14:20:00,85.1,85.18,84.84,85.11,50141.0,65.5111,65.5727,65.311,65.5188,50141.0
2016-01-13 14:30:00,85.11,85.11,84.74,85.03,45739.0,65.5188,65.5188,65.234,65.4572,45739.0
2016-01-13 14:40:00,85.0,85.01,84.75,84.86,62972.0,65.4341,65.4418,65.2417,65.3264,62972.0
2016-01-13 14:50:00,84.88,85.06,84.88,85.0,69410.0,65.3418,65.4803,65.3418,65.4341,69410.0
2016-01-13 15:00:00,85.0,85.05,84.86,84.87,62429.0,65.4341,65.4726,65.3264,65.3341,62429.0
2016-01-13 15:10:00,84.85,85.11,84.79,85.1,74470.0,65.3187,65.5188,65.2725,65.5111,74470.0
2016-01-13 15:20:00,85.09,85.41,85.06,85.32,49182.0,65.5034,65.7498,65.4803,65.6805,49182.0
2016-01-13 15:30:00,85.32,85.4,85.1,85.19,53881.0,65.6805,65.7421,65.5111,65.5804,53881.0
2016-01-13 15:40:00,85.2,85.23,84.81,84.89,126858.0,65.5881,65.6112,65.2879,65.3495,126858.0
2016-01-13 15:50:00,84.87,84.99,84.78,84.91,196419.0,65.3341,65.4264,65.2648,65.3649,196419.0
2016-01-14 09:30:00,85.22,85.29,84.18,84.41,65348.0,65.6035,65.6574,64.8029,64.98,65348.0
2016-01-14 09:40:00,84.4,84.85,84.18,84.63,101402.0,64.9723,65.3187,64.8029,65.1493,101402.0
2016-01-14 09:50:00,84.62,84.66,84.18,84.25,59867.0,65.1416,65.1724,64.8029,64.8568,59867.0
2016-01-14 10:00:00,84.26,84.48,84.0,84.42,42746.0,64.8645,65.0338,64.6643,64.9877,42746.0
2016-01-14 10:10:00,84.33,84.99,84.31,84.96,24550.0,64.9184,65.4264,64.903,65.4034,24550.0
2016-01-14 10:20:00,84.98,86.11,84.88,86.05,47151.0,65.4188,66.2886,65.3418,66.2425,47151.0
2016-01-14 10:30:00,86.14,86.66,86.05,86.4,52600.0,66.3117,66.712,66.2425,66.5119,52600.0
2016-01-14 10:40:00,86.4,87.19,86.17,87.19,53256.0,66.5119,67.12,66.3348,67.12,53256.0
2016-01-14 10:50:00,87.12,87.28,86.57,86.6,43521.0,67.0662,67.1893,66.6428,66.6658,43521.0
2016-01-14 11:00:00,86.6,86.73,86.05,86.17,44400.0,66.6658,66.7659,66.2425,66.3348,44400.0
2016-01-14 11:10:00,86.18,86.42,85.98,86.04,28785.0,66.3425,66.5273,66.1886,66.2348,28785.0
2016-01-14 11:20:00,86.01,86.11,85.61,85.68,26678.0,66.2117,66.2886,65.9037,65.9576,26678.0
2016-01-14 11:30:00,85.72,85.83,85.43,85.52,31784.0,65.9884,66.0731,65.7652,65.8345,31784.0
2016-01-14 11:40:00,85.53,86.01,85.5,85.93,21336.0,65.8421,66.2117,65.8191,66.1501,21336.0
2016-01-14 11:50:00,85.97,86.1,85.84,86.0,21297.0,66.1809,66.2809,66.0808,66.204,21297.0
2016-01-14 12:00:00,86.04,86.19,85.86,85.86,25023.0,66.2348,66.3502,66.0962,66.0962,25023.0
2016-01-14 12:10:00,85.83,86.03,85.7,85.92,18885.0,66.0731,66.2271,65.973,66.1424,18885.0
2016-01-14 12:20:00,85.94,86.17,85.85,86.06,26716.0,66.1578,66.3348,66.0885,66.2502,26716.0
2016-01-14 12:30:00,86.12,86.42,86.03,86.39,23053.0,66.2963,66.5273,66.2271,66.5042,23053.0
2016-01-14 12:40:00,86.42,86.6,86.34,86.42,27676.0,66.5273,66.6658,66.4657,66.5273,27676.0
2016-01-14 12:50:00,86.4,86.52,86.21,86.29,20163.0,66.5119,66.6043,66.3656,66.4272,20163.0
2016-01-14 13:00:00,86.3,86.74,86.28,86.71,28655.0,66.4349,66.7736,66.4195,66.7505,28655.0
2016-01-14 13:10:00,86.73,86.94,86.72,86.81,37606.0,66.7659,66.9276,66.7582,66.8275,37606.0
2016-01-14 13:20:00,86.82,87.12,86.81,86.92,42340.0,66.8352,67.0662,66.8275,66.9122,42340.0
2016-01-14 13:30:00,86.93,87.25,86.93,87.06,30943.0,66.9199,67.1662,66.9199,67.02,30943.0
2016-01-14 13:40:00,87.06,87.12,86.84,87.01,32199.0,67.02,67.0662,66.8506,66.9815,32199.0
2016-01-14 13:50:00,86.99,87.11,86.9,87.04,29615.0,66.9661,67.0585,66.8968,67.0046,29615.0
2016-01-14 14:00:00,87.08,87.14,86.91,87.07,40773.0,67.0354,67.0815,66.9045,67.0277,40773.0
2016-01-14 14:10:00,87.05,87.23,86.98,87.16,46569.0,67.0123,67.1508,66.9584,67.0969,46569.0
2016-01-14 14:20:00,87.12,87.12,86.89,86.93,25955.0,67.0662,67.0662,66.8891,66.9199,25955.0
2016-01-14 14:30:00,86.92,87.13,86.91,86.94,39246.0,66.9122,67.0739,66.9045,66.9276,39246.0
2016-01-14 14:40:00,86.94,86.99,86.84,86.88,33547.0,66.9276,66.9661,66.8506,66.8814,33547.0
2016-01-14 14:50:00,86.9,87.39,86.88,87.34,50288.0,66.8968,67.274,66.8814,67.2355,50288.0
2016-01-14 15:00:00,87.36,87.36,87.1,87.26,35001.0,67.2509,67.2509,67.0508,67.1739,35001.0
2016-01-14 15:10:00,87.26,87.31,87.21,87.26,36671.0,67.1739,67.2124,67.1354,67.1739,36671.0
2016-01-14 15:20:00,87.28,87.37,87.19,87.2,54316.0,67.1893,67.2586,67.12,67.1277,54316.0
2016-01-14 15:30:00,87.23,87.25,86.7,86.7,54010.0,67.1508,67.1662,66.7428,66.7428,54010.0
2016-01-14 15:40:00,86.7,86.88,86.67,86.77,79799.0,66.7428,66.8814,66.7197,66.7967,79799.0
2016-01-14 15:50:00,86.78,86.84,86.58,86.69,135833.0,66.8044,66.8506,66.6505,66.7351,135833.0
2016-01-15 09:30:00,84.11,84.42,84.01,84.16,151994.0,64.749,64.9877,64.672,64.7875,151994.0
2016-01-15 09:40:00,84.06,84.21,83.73,84.14,92316.0,64.7105,64.826,64.4565,64.7721,92316.0
2016-01-15 09:50:00,84.11,84.3,83.9,83.91,63056.0,64.749,64.8953,64.5874,64.5951,63056.0
2016-01-15 10:00:00,83.99,84.27,83.87,84.24,45889.0,64.6566,64.8722,64.5643,64.8491,45889.0
2016-01-15 10:10:00,84.26,84.29,83.65,84.09,77310.0,64.8645,64.8876,64.3949,64.7336,77310.0
2016-01-15 10:20:00,84.08,84.54,84.06,84.42,30491.0,64.7259,65.08,64.7105,64.9877,30491.0
2016-01-15 10:30:00,84.37,84.74,84.36,84.49,28657.0,64.9492,65.234,64.9415,65.0415,28657.0
2016-01-15 10:40:00,84.54,84.68,84.31,84.59,29292.0,65.08,65.1878,64.903,65.1185,29292.0
2016-01-15 10:50:00,84.66,84.67,84.18,84.27,25866.0,65.1724,65.1801,64.8029,64.8722,25866.0
2016-01-15 11:00:00,84.27,84.49,84.13,84.47,37460.0,64.8722,65.0415,64.7644,65.0261,37460.0
2016-01-15 11:10:00,84.41,84.68,84.19,84.54,25023.0,64.98,65.1878,64.8106,65.08,25023.0
2016-01-15 11:20:00,84.48,84.63,84.25,84.32,33338.0,65.0338,65.1493,64.8568,64.9107,33338.0
2016-01-15 11:30:00,84.31,84.34,84.06,84.06,26064.0,64.903,64.9261,64.7105,64.7105,26064.0
2016-01-15 11:40:00,84.01,84.05,83.87,83.96,51808.0,64.672,64.7028,64.5643,64.6335,51808.0
2016-01-15 11:50:00,83.98,83.99,83.51,83.51,73707.0,64.6489,64.6566,64.2871,64.2871,73707.0
2016-01-15 12:00:00,83.55,83.65,83.4,83.65,61064.0,64.3179,64.3949,64.2024,64.3949,61064.0
2016-01-15 12:10:00,83.64,83.68,83.36,83.36,40460.0,64.3872,64.418,64.1717,64.1717,40460.0
2016-01-15 12:20:00,83.32,83.46,83.12,83.39,34998.0,64.1409,64.2486,63.9869,64.1947,34998.0
2016-01-15 12:30:00,83.4,83.47,83.23,83.32,23488.0,64.2024,64.2563,64.0716,64.1409,23488.0
2016-01-15 12:40:00,83.34,83.7,83.33,83.66,38736.0,64.1563,64.4334,64.1486,64.4026,38736.0
2016-01-15 12:50:00,83.71,83.71,83.52,83.61,36063.0,64.4411,64.4411,64.2948,64.3641,36063.0
2016-01-15 13:00:00,83.65,83.7,83.5,83.64,49769.0,64.3949,64.4334,64.2794,64.3872,49769.0
2016-01-15 13:10:00,83.62,84.11,83.62,84.1,22630.0,64.3718,64.749,64.3718,64.7413,22630.0
2016-01-15 13:20:00,84.13,84.15,83.96,84.06,28838.0,64.7644,64.7798,64.6335,64.7105,28838.0
2016-01-15 13:30:00,84.06,84.36,84.04,84.28,36435.0,64.7105,64.9415,64.6951,64.8799,36435.0
2016-01-15 13:40:00,84.28,84.32,84.13,84.19,66988.0,64.8799,64.9107,64.7644,64.8106,66988.0
2016-01-15 13:50:00,84.15,84.51,84.15,84.38,43736.0,64.7798,65.0569,64.7798,64.9569,43736.0
2016-01-15 14:00:00,84.36,84.39,84.17,84.23,40478.0,64.9415,64.9646,64.7952,64.8414,40478.0
2016-01-15 14:10:00,84.22,84.28,84.09,84.12,40088.0,64.8337,64.8799,64.7336,64.7567,40088.0
2016-01-15 14:20:00,84.14,84.17,83.98,84.06,24018.0,64.7721,64.7952,64.6489,64.7105,24018.0
2016-01-15 14:30:00,84.06,84.29,84.02,84.25,30852.0,64.7105,64.8876,64.6797,64.8568,30852.0
2016-01-15 14:40:00,84.26,84.38,84.24,84.32,36864.0,64.8645,64.9569,64.8491,64.9107,36864.0
2016-01-15 14:50:00,84.31,84.74,84.29,84.71,66088.0,64.903,65.234,64.8876,65.2109,66088.0
2016-01-15 15:00:00,84.7,84.72,84.45,84.55,50261.0,65.2032,65.2186,65.0108,65.0877,50261.0
2016-01-15 15:10:00,84.55,84.61,84.33,84.4,35917.0,65.0877,65.1339,64.9184,64.9723,35917.0
2016-01-15 15:20:00,84.38,84.72,84.34,84.61,50911.0,64.9569,65.2186,64.9261,65.1339,50911.0
2016-01-15 15:30:00,84.61,84.64,84.38,84.39,61024.0,65.1339,65.157,64.9569,64.9646,61024.0
2016-01-15 15:40:00,84.39,84.6,84.13,84.5,94792.0,64.9646,65.1262,64.7644,65.0492,94792.0
2016-01-15 15:50:00,84.48,84.54,84.32,84.35,318983.0,65.0338,65.08,64.9107,64.9338,318983.0
2016-01-19 09:30:00,85.45,85.69,84.27,84.27,82308.0,65.7806,65.9653,64.8722,64.8722,82308.0
2016-01-19 09:40:00,84.17,84.36,83.84,84.11,102140.0,64.7952,64.9415,64.5412,64.749,102140.0
2016-01-19 09:50:00,84.08,84.63,83.78,84.55,52195.0,64.7259,65.1493,64.495,65.0877,52195.0
2016-01-19 10:00:00,84.56,84.72,84.22,84.34,93949.0,65.0954,65.2186,64.8337,64.9261,93949.0
2016-01-19 10:10:00,84.33,84.67,84.3,84.31,51351.0,64.9184,65.1801,64.8953,64.903,51351.0
2016-01-19 10:20:00,84.38,84.55,84.26,84.5,46714.0,64.9569,65.0877,64.8645,65.0492,46714.0
2016-01-19 10:30:00,84.47,84.56,83.97,83.98,44548.0,65.0261,65.0954,64.6412,64.6489,44548.0
2016-01-19 10:40:00,83.98,84.16,83.84,84.16,31097.0,64.6489,64.7875,64.5412,64.7875,31097.0
2016-01-19 10:50:00,84.19,84.28,83.67,83.67,32534.0,64.8106,64.8799,64.4103,64.4103,32534.0
2016-01-19 11:00:00,83.65,83.87,83.64,83.8,47147.0,64.3949,64.5643,64.3872,64.5104,47147.0
2016-01-19 11:10:00,83.8,83.81,83.62,83.71,67705.0,64.5104,64.5181,64.3718,64.4411,67705.0
2016-01-19 11:20:00,83.74,84.18,83.72,84.18,30753.0,64.4642,64.8029,64.4488,64.8029,30753.0
2016-01-19 11:30:00,84.2,84.46,84.2,84.45,24714.0,64.8183,65.0184,64.8183,65.0108,24714.0
2016-01-19 11:40:00,84.45,84.47,84.06,84.06,20660.0,65.0108,65.0261,64.7105,64.7105,20660.0
2016-01-19 11:50:00,84.06,84.21,83.94,84.02,22276.0,64.7105,64.826,64.6181,64.6797,22276.0
2016-01-19 12:00:00,84.05,84.09,83.71,83.73,22196.0,64.7028,64.7336,64.4411,64.4565,22196.0
2016-01-19 12:10:00,83.72,83.96,83.71,83.85,19479.0,64.4488,64.6335,64.4411,64.5489,19479.0
2016-01-19 12:20:00,83.78,84.13,83.71,84.1,29568.0,64.495,64.7644,64.4411,64.7413,29568.0
2016-01-19 12:30:00,84.08,84.3,84.08,84.17,22169.0,64.7259,64.8953,64.7259,64.7952,22169.0
2016-01-19 12:40:00,84.17,84.17,83.78,83.78,31548.0,64.7952,64.7952,64.495,64.495,31548.0
2016-01-19 12:50:00,83.77,83.89,83.76,83.85,15702.0,64.4873,64.5797,64.4796,64.5489,15702.0
2016-01-19 13:00:00,83.86,83.95,83.74,83.86,22131.0,64.5566,64.6258,64.4642,64.5566,22131.0
2016-01-19 13:10:00,83.84,83.91,83.7,83.86,19254.0,64.5412,64.5951,64.4334,64.5566,19254.0
2016-01-19 13:20:00,83.87,83.97,83.59,83.62,21902.0,64.5643,64.6412,64.3487,64.3718,21902.0
2016-01-19 13:30:00,83.59,83.71,83.51,83.7,37849.0,64.3487,64.4411,64.2871,64.4334,37849.0
2016-01-19 13:40:00,83.7,83.75,83.58,83.67,21635.0,64.4334,64.4719,64.341,64.4103,21635.0
2016-01-19 13:50:00,83.65,83.67,83.43,83.45,21714.0,64.3949,64.4103,64.2255,64.2409,21714.0
2016-01-19 14:00:00,83.43,83.54,83.24,83.27,40169.0,64.2255,64.3102,64.0793,64.1024,40169.0
2016-01-19 14:10:00,83.21,83.25,82.99,83.14,33219.0,64.0562,64.087,63.8868,64.0023,33219.0
2016-01-19 14:20:00,83.13,83.28,82.99,83.25,82274.0,63.9946,64.1101,63.8868,64.087,82274.0
2016-01-19 14:30:00,83.27,83.33,83.17,83.18,24820.0,64.1024,64.1486,64.0254,64.0331,24820.0
2016-01-19 14:40:00,83.18,83.24,82.79,82.79,60293.0,64.0331,64.0793,63.7329,63.7329,60293.0
2016-01-19 14:50:00,82.76,83.23,82.74,83.16,32135.0,63.7098,64.0716,63.6944,64.0177,32135.0
2016-01-19 15:00:00,83.19,83.44,83.12,83.36,22364.0,64.0408,64.2332,63.9869,64.1717,22364.0
2016-01-19 15:10:00,83.39,83.43,83.16,83.22,16443.0,64.1947,64.2255,64.0177,64.0639,16443.0
2016-01-19 15:20:00,83.2,83.72,83.19,83.72,20430.0,64.0485,64.4488,64.0408,64.4488,20430.0
2016-01-19 15:30:00,83.72,83.84,83.45,83.54,32313.0,64.4488,64.5412,64.2409,64.3102,32313.0
2016-01-19 15:40:00,83.53,83.92,83.47,83.86,67834.0,64.3025,64.6027,64.2563,64.5566,67834.0
2016-01-19 15:50:00,83.88,83.92,83.52,83.53,93167.0,64.572,64.6027,64.2948,64.3025,93167.0
2016-01-20 09:30:00,81.89,82.41,80.74,80.76,180642.0,63.04,63.4403,62.1547,62.1701,180642.0
2016-01-20 09:40:00,80.76,81.74,80.76,81.57,75112.0,62.1701,62.9246,62.1701,62.7937,75112.0
2016-01-20 09:50:00,81.52,81.92,80.7,80.77,57044.0,62.7552,63.0631,62.1239,62.1778,57044.0
2016-01-20 10:00:00,80.82,81.02,80.6,80.69,79430.0,62.2163,62.3703,62.047,62.1163,79430.0
2016-01-20 10:10:00,80.67,80.67,80.13,80.16,74375.0,62.1009,62.1009,61.6852,61.7083,74375.0
2016-01-20 10:20:00,80.18,80.58,79.88,80.45,91600.0,61.7236,62.0316,61.4927,61.9315,91600.0
2016-01-20 10:30:00,80.41,80.45,80.07,80.32,128750.0,61.9007,61.9315,61.639,61.8314,128750.0
2016-01-20 10:40:00,80.28,80.76,80.25,80.5,55789.0,61.8006,62.1701,61.7775,61.97,55789.0
2016-01-20 10:50:00,80.5,80.71,80.49,80.67,49335.0,61.97,62.1316,61.9623,62.1009,49335.0
2016-01-20 11:00:00,80.69,81.42,80.69,81.36,70920.0,62.1163,62.6782,62.1163,62.632,70920.0
2016-01-20 11:10:00,81.31,81.69,81.3,81.48,53695.0,62.5935,62.8861,62.5858,62.7244,53695.0
2016-01-20 11:20:00,81.49,81.62,81.28,81.42,46206.0,62.7321,62.8322,62.5704,62.6782,46206.0
2016-01-20 11:30:00,81.43,81.61,81.35,81.52,33127.0,62.6859,62.8245,62.6243,62.7552,33127.0
2016-01-20 11:40:00,81.54,81.63,81.39,81.48,48181.0,62.7706,62.8399,62.6551,62.7244,48181.0
2016-01-20 11:50:00,81.48,81.67,81.31,81.61,55113.0,62.7244,62.8707,62.5935,62.8245,55113.0
2016-01-20 12:00:00,81.65,81.83,81.47,81.5,36541.0,62.8553,62.9938,62.7167,62.7398,36541.0
2016-01-20 12:10:00,81.51,81.79,81.45,81.6,38111.0,62.7475,62.963,62.7013,62.8168,38111.0
2016-01-20 12:20:00,81.63,81.63,81.2,81.42,56370.0,62.8399,62.8399,62.5089,62.6782,56370.0
2016-01-20 12:30:00,81.42,81.68,81.37,81.5,82071.0,62.6782,62.8784,62.6397,62.7398,82071.0
2016-01-20 12:40:00,81.51,81.57,81.29,81.46,35930.0,62.7475,62.7937,62.5781,62.709,35930.0
2016-01-20 12:50:00,81.44,81.86,81.35,81.83,78527.0,62.6936,63.0169,62.6243,62.9938,78527.0
2016-01-20 13:00:00,81.84,81.84,81.49,81.52,112220.0,63.0015,63.0015,62.7321,62.7552,112220.0
2016-01-20 13:10:00,81.51,81.6,81.39,81.43,63320.0,62.7475,62.8168,62.6551,62.6859,63320.0
2016-01-20 13:20:00,81.45,81.74,81.39,81.73,72208.0,62.7013,62.9246,62.6551,62.9169,72208.0
2016-01-20 13:30:00,81.69,82.04,81.69,81.97,103718.0,62.8861,63.1555,62.8861,63.1016,103718.0
2016-01-20 13:40:00,81.98,82.66,81.91,82.57,123638.0,63.1093,63.6328,63.0554,63.5635,123638.0
2016-01-20 13:50:00,82.56,82.69,82.3,82.6,102749.0,63.5558,63.6559,63.3557,63.5866,102749.0
2016-01-20 14:00:00,82.57,82.63,82.15,82.27,49817.0,63.5635,63.6097,63.2402,63.3326,49817.0
2016-01-20 14:10:00,82.27,82.94,82.24,82.87,39183.0,63.3326,63.8483,63.3095,63.7944,39183.0
2016-01-20 14:20:00,82.9,83.2,82.82,83.01,64352.0,63.8175,64.0485,63.756,63.9022,64352.0
2016-01-20 14:30:00,83.02,83.13,82.72,83.13,39411.0,63.9099,63.9946,63.679,63.9946,39411.0
2016-01-20 14:40:00,83.17,83.4,83.17,83.37,65756.0,64.0254,64.2024,64.0254,64.1794,65756.0
2016-01-20 14:50:00,83.36,83.58,83.18,83.49,57190.0,64.1717,64.341,64.0331,64.2717,57190.0
2016-01-20 15:00:00,83.5,83.91,83.33,83.91,55801.0,64.2794,64.5951,64.1486,64.5951,55801.0
2016-01-20 15:10:00,83.9,84.99,83.9,84.91,79197.0,64.5874,65.4264,64.5874,65.3649,79197.0
2016-01-20 15:20:00,84.91,85.23,84.86,85.15,131730.0,65.3649,65.6112,65.3264,65.5496,131730.0
2016-01-20 15:30:00,85.18,85.21,84.82,84.91,107047.0,65.5727,65.5958,65.2956,65.3649,107047.0
2016-01-20 15:40:00,84.9,84.9,84.07,84.29,130527.0,65.3572,65.3572,64.7182,64.8876,130527.0
2016-01-20 15:50:00,84.3,84.48,84.17,84.26,143235.0,64.8953,65.0338,64.7952,64.8645,143235.0
2016-01-21 09:30:00,84.58,85.0,84.29,84.87,121839.0,65.1108,65.4341,64.8876,65.3341,121839.0
2016-01-21 09:40:00,84.92,85.15,84.51,84.65,109870.0,65.3726,65.5496,65.0569,65.1647,109870.0
2016-01-21 09:50:00,84.67,85.22,84.48,85.01,77031.0,65.1801,65.6035,65.0338,65.4418,77031.0
2016-01-21 10:00:00,85.02,85.45,84.96,85.4,73648.0,65.4495,65.7806,65.4034,65.7421,73648.0
2016-01-21 10:10:00,85.42,85.82,85.39,85.54,57751.0,65.7575,66.0654,65.7344,65.8498,57751.0
2016-01-21 10:20:00,85.57,85.66,85.11,85.55,58683.0,65.8729,65.9422,65.5188,65.8575,58683.0
2016-01-21 10:30:00,85.61,86.11,85.36,86.02,40377.0,65.9037,66.2886,65.7113,66.2194,40377.0
2016-01-21 10:40:00,86.02,86.83,86.01,86.36,50792.0,66.2194,66.8429,66.2117,66.4811,50792.0
2016-01-21 10:50:00,86.32,86.44,85.76,85.76,34167.0,66.4503,66.5427,66.0192,66.0192,34167.0
2016-01-21 11:00:00,85.77,86.72,85.56,86.43,57776.0,66.0269,66.7582,65.8652,66.535,57776.0
2016-01-21 11:10:00,86.43,86.63,86.28,86.34,50106.0,66.535,66.6889,66.4195,66.4657,50106.0
2016-01-21 11:20:00,86.34,86.41,85.56,85.7,49522.0,66.4657,66.5196,65.8652,65.973,49522.0
2016-01-21 11:30:00,85.71,86.43,85.71,86.34,68664.0,65.9807,66.535,65.9807,66.4657,68664.0
2016-01-21 11:40:00,86.31,86.44,85.94,86.42,33726.0,66.4426,66.5427,66.1578,66.5273,33726.0
2016-01-21 11:50:00,86.47,86.59,86.28,86.42,31703.0,66.5658,66.6582,66.4195,66.5273,31703.0
2016-01-21 12:00:00,86.5,87.17,86.5,87.04,38082.0,66.5889,67.1046,66.5889,67.0046,38082.0
2016-01-21 12:10:00,87.06,87.13,86.65,86.92,23692.0,67.02,67.0739,66.7043,66.9122,23692.0
2016-01-21 12:20:00,86.89,87.03,86.6,86.9,31282.0,66.8891,66.9969,66.6658,66.8968,31282.0
2016-01-21 12:30:00,86.84,86.95,86.73,86.83,38317.0,66.8506,66.9353,66.7659,66.8429,38317.0
2016-01-21 12:40:00,86.85,86.98,86.56,86.71,50413.0,66.8583,66.9584,66.6351,66.7505,50413.0
2016-01-21 12:50:00,86.69,86.9,86.58,86.9,46491.0,66.7351,66.8968,66.6505,66.8968,46491.0
2016-01-21 13:00:00,86.86,87.24,86.8,87.23,18559.0,66.866,67.1585,66.8198,67.1508,18559.0
2016-01-21 13:10:00,87.24,87.29,86.63,86.81,54939.0,67.1585,67.197,66.6889,66.8275,54939.0
2016-01-21 13:20:00,86.79,86.79,86.15,86.24,34780.0,66.8121,66.8121,66.3194,66.3887,34780.0
2016-01-21 13:30:00,86.24,86.73,85.92,86.73,57970.0,66.3887,66.7659,66.1424,66.7659,57970.0
2016-01-21 13:40:00,86.7,87.0,86.57,86.98,30716.0,66.7428,66.9738,66.6428,66.9584,30716.0
2016-01-21 13:50:00,86.98,86.98,86.34,86.65,35293.0,66.9584,66.9584,66.4657,66.7043,35293.0
2016-01-21 14:00:00,86.67,86.79,86.4,86.55,40215.0,66.7197,66.8121,66.5119,66.6274,40215.0
2016-01-21 14:10:00,86.52,86.52,85.9,85.91,72781.0,66.6043,66.6043,66.127,66.1347,72781.0
2016-01-21 14:20:00,85.93,86.23,85.83,86.1,42200.0,66.1501,66.381,66.0731,66.2809,42200.0
2016-01-21 14:30:00,86.09,86.3,85.99,86.13,61537.0,66.2732,66.4349,66.1963,66.304,61537.0
2016-01-21 14:40:00,86.15,86.3,85.78,85.79,26533.0,66.3194,66.4349,66.0346,66.0423,26533.0
2016-01-21 14:50:00,85.81,86.59,85.81,86.48,24208.0,66.0577,66.6582,66.0577,66.5735,24208.0
2016-01-21 15:00:00,86.46,86.46,85.8,85.91,34987.0,66.5581,66.5581,66.05,66.1347,34987.0
2016-01-21 15:10:00,85.9,86.29,85.84,86.06,71522.0,66.127,66.4272,66.0808,66.2502,71522.0
2016-01-21 15:20:00,86.06,86.22,85.95,86.0,75212.0,66.2502,66.3733,66.1655,66.204,75212.0
2016-01-21 15:30:00,86.0,86.49,85.99,86.38,51371.0,66.204,66.5812,66.1963,66.4965,51371.0
2016-01-21 15:40:00,86.38,86.46,86.0,86.09,94519.0,66.4965,66.5581,66.204,66.2732,94519.0
2016-01-21 15:50:00,86.09,86.29,86.02,86.02,159244.0,66.2732,66.4272,66.2194,66.2194,159244.0
2016-01-22 09:30:00,87.42,87.91,87.24,87.88,107623.0,67.2971,67.6743,67.1585,67.6512,107623.0
2016-01-22 09:40:00,87.77,88.71,87.49,88.64,71439.0,67.5665,68.2902,67.351,68.2363,71439.0
2016-01-22 09:50:00,88.65,89.05,88.43,89.05,92689.0,68.244,68.5519,68.0746,68.5519,92689.0
2016-01-22 10:00:00,89.08,89.22,88.45,88.67,112702.0,68.575,68.6828,68.09,68.2594,112702.0
2016-01-22 10:10:00,88.7,89.23,88.58,88.8,33170.0,68.2825,68.6905,68.1901,68.3594,33170.0
2016-01-22 10:20:00,88.75,88.75,88.0,88.09,40378.0,68.3209,68.3209,67.7436,67.8129,40378.0
2016-01-22 10:30:00,88.07,88.13,87.21,87.27,79600.0,67.7975,67.8437,67.1354,67.1816,79600.0
2016-01-22 10:40:00,87.36,87.46,86.95,87.13,105132.0,67.2509,67.3279,66.9353,67.0739,105132.0
2016-01-22 10:50:00,87.16,87.32,86.95,87.1,66228.0,67.0969,67.2201,66.9353,67.0508,66228.0
2016-01-22 11:00:00,87.09,87.26,86.74,86.75,21812.0,67.0431,67.1739,66.7736,66.7813,21812.0
2016-01-22 11:10:00,86.69,86.91,86.55,86.8,32234.0,66.7351,66.9045,66.6274,66.8198,32234.0
2016-01-22 11:20:00,86.86,87.16,86.84,87.08,48717.0,66.866,67.0969,66.8506,67.0354,48717.0
2016-01-22 11:30:00,87.11,87.15,86.64,86.64,54262.0,67.0585,67.0892,66.6966,66.6966,54262.0
2016-01-22 11:40:00,86.62,86.69,86.15,86.23,53106.0,66.6812,66.7351,66.3194,66.381,53106.0
2016-01-22 11:50:00,86.23,86.41,86.13,86.16,29965.0,66.381,66.5196,66.304,66.3271,29965.0
2016-01-22 12:00:00,86.21,86.31,86.02,86.12,36324.0,66.3656,66.4426,66.2194,66.2963,36324.0
2016-01-22 12:10:00,86.14,86.16,85.85,86.14,53525.0,66.3117,66.3271,66.0885,66.3117,53525.0
2016-01-22 12:20:00,86.15,86.3,85.98,86.11,42218.0,66.3194,66.4349,66.1886,66.2886,42218.0
2016-01-22 12:30:00,86.09,86.28,85.97,86.28,33927.0,66.2732,66.4195,66.1809,66.4195,33927.0
2016-01-22 12:40:00,86.25,86.26,85.91,85.92,19206.0,66.3964,66.4041,66.1347,66.1424,19206.0
2016-01-22 12:50:00,85.93,86.24,85.91,86.2,19186.0,66.1501,66.3887,66.1347,66.3579,19186.0
2016-01-22 13:00:00,86.21,86.24,85.79,85.8,19332.0,66.3656,66.3887,66.0423,66.05,19332.0
2016-01-22 13:10:00,85.8,85.96,85.79,85.91,19196.0,66.05,66.1732,66.0423,66.1347,19196.0
2016-01-22 13:20:00,85.9,86.13,85.82,85.82,23362.0,66.127,66.304,66.0654,66.0654,23362.0
2016-01-22 13:30:00,85.84,85.98,85.73,85.76,15896.0,66.0808,66.1886,65.9961,66.0192,15896.0
2016-01-22 13:40:00,85.76,86.12,85.75,86.12,14668.0,66.0192,66.2963,66.0115,66.2963,14668.0
2016-01-22 13:50:00,86.11,86.2,86.02,86.2,15289.0,66.2886,66.3579,66.2194,66.3579,15289.0
2016-01-22 14:00:00,86.18,86.19,85.76,85.89,25032.0,66.3425,66.3502,66.0192,66.1193,25032.0
2016-01-22 14:10:00,85.94,86.15,85.9,86.11,59755.0,66.1578,66.3194,66.127,66.2886,59755.0
2016-01-22 14:20:00,86.09,86.13,85.84,85.84,35519.0,66.2732,66.304,66.0808,66.0808,35519.0
2016-01-22 14:30:00,85.85,85.99,85.71,85.75,40551.0,66.0885,66.1963,65.9807,66.0115,40551.0
2016-01-22 14:40:00,85.77,85.84,85.69,85.78,48326.0,66.0269,66.0808,65.9653,66.0346,48326.0
2016-01-22 14:50:00,85.79,86.15,85.76,86.13,37451.0,66.0423,66.3194,66.0192,66.304,37451.0
2016-01-22 15:00:00,86.15,86.2,85.77,85.81,25455.0,66.3194,66.3579,66.0269,66.0577,25455.0
2016-01-22 15:10:00,85.8,86.12,85.79,86.07,26786.0,66.05,66.2963,66.0423,66.2578,26786.0
2016-01-22 15:20:00,86.1,86.32,86.09,86.31,30390.0,66.2809,66.4503,66.2732,66.4426,30390.0
2016-01-22 15:30:00,86.32,86.32,86.1,86.3,34960.0,66.4503,66.4503,66.2809,66.4349,34960.0
2016-01-22 15:40:00,86.29,86.52,86.28,86.52,81285.0,66.4272,66.6043,66.4195,66.6043,81285.0
2016-01-22 15:50:00,86.52,86.52,86.33,86.41,100757.0,66.6043,66.6043,66.458,66.5196,100757.0
2016-01-25 09:30:00,85.0,86.09,84.95,85.4,85396.0,65.4341,66.2732,65.3957,65.7421,85396.0
2016-01-25 09:40:00,85.36,85.53,84.99,85.05,35092.0,65.7113,65.8421,65.4264,65.4726,35092.0
2016-01-25 09:50:00,85.08,85.45,85.05,85.16,30659.0,65.4957,65.7806,65.4726,65.5573,30659.0
2016-01-25 10:00:00,85.13,85.66,84.96,85.4,60984.0,65.5342,65.9422,65.4034,65.7421,60984.0
2016-01-25 10:10:00,85.36,85.77,84.98,85.63,46062.0,65.7113,66.0269,65.4188,65.9191,46062.0
2016-01-25 10:20:00,85.62,85.71,85.35,85.5,35643.0,65.9114,65.9807,65.7036,65.8191,35643.0
2016-01-25 10:30:00,85.54,86.03,85.42,85.53,26465.0,65.8498,66.2271,65.7575,65.8421,26465.0
2016-01-25 10:40:00,85.55,85.55,85.17,85.34,31214.0,65.8575,65.8575,65.565,65.6959,31214.0
2016-01-25 10:50:00,85.34,85.38,85.13,85.3,63750.0,65.6959,65.7267,65.5342,65.6651,63750.0
2016-01-25 11:00:00,85.28,85.46,85.1,85.17,62049.0,65.6497,65.7883,65.5111,65.565,62049.0
2016-01-25 11:10:00,85.18,85.31,84.94,85.18,31233.0,65.5727,65.6728,65.388,65.5727,31233.0
2016-01-25 11:20:00,85.2,85.83,85.06,85.75,33206.0,65.5881,66.0731,65.4803,66.0115,33206.0
2016-01-25 11:30:00,85.74,85.75,85.33,85.49,38739.0,66.0038,66.0115,65.6882,65.8114,38739.0
2016-01-25 11:40:00,85.52,85.54,85.06,85.1,16637.0,65.8345,65.8498,65.4803,65.5111,16637.0
2016-01-25 11:50:00,85.15,85.45,85.14,85.32,10672.0,65.5496,65.7806,65.5419,65.6805,10672.0
2016-01-25 12:00:00,85.32,85.46,85.19,85.27,18704.0,65.6805,65.7883,65.5804,65.642,18704.0
2016-01-25 12:10:00,85.31,85.31,84.96,85.04,15667.0,65.6728,65.6728,65.4034,65.4649,15667.0
2016-01-25 12:20:00,85.04,85.21,84.99,85.07,26749.0,65.4649,65.5958,65.4264,65.488,26749.0
2016-01-25 12:30:00,85.03,85.19,84.88,85.19,26325.0,65.4572,65.5804,65.3418,65.5804,26325.0
2016-01-25 12:40:00,85.21,85.34,84.91,84.95,19168.0,65.5958,65.6959,65.3649,65.3957,19168.0
2016-01-25 12:50:00,84.99,85.0,84.81,84.94,15054.0,65.4264,65.4341,65.2879,65.388,15054.0
2016-01-25 13:00:00,84.96,85.34,84.9,85.13,26146.0,65.4034,65.6959,65.3572,65.5342,26146.0
2016-01-25 13:10:00,85.13,85.17,84.96,84.99,23069.0,65.5342,65.565,65.4034,65.4264,23069.0
2016-01-25 13:20:00,85.0,85.17,84.89,84.93,13260.0,65.4341,65.565,65.3495,65.3803,13260.0
2016-01-25 13:30:00,84.96,85.13,84.91,84.92,19481.0,65.4034,65.5342,65.3649,65.3726,19481.0
2016-01-25 13:40:00,84.9,85.1,84.64,84.69,20440.0,65.3572,65.5111,65.157,65.1955,20440.0
2016-01-25 13:50:00,84.7,84.77,84.5,84.55,25683.0,65.2032,65.2571,65.0492,65.0877,25683.0
2016-01-25 14:00:00,84.52,84.87,84.42,84.87,29432.0,65.0646,65.3341,64.9877,65.3341,29432.0
2016-01-25 14:10:00,84.87,84.89,84.71,84.81,17750.0,65.3341,65.3495,65.2109,65.2879,17750.0
2016-01-25 14:20:00,84.81,84.81,84.58,84.75,13656.0,65.2879,65.2879,65.1108,65.2417,13656.0
2016-01-25 14:30:00,84.77,84.88,84.58,84.87,23801.0,65.2571,65.3418,65.1108,65.3341,23801.0
2016-01-25 14:40:00,84.87,84.89,84.65,84.65,19323.0,65.3341,65.3495,65.1647,65.1647,19323.0
2016-01-25 14:50:00,84.63,84.79,84.6,84.79,22534.0,65.1493,65.2725,65.1262,65.2725,22534.0
2016-01-25 15:00:00,84.77,84.94,84.58,84.62,32394.0,65.2571,65.388,65.1108,65.1416,32394.0
2016-01-25 15:10:00,84.59,84.69,84.56,84.66,27949.0,65.1185,65.1955,65.0954,65.1724,27949.0
2016-01-25 15:20:00,84.63,84.63,84.26,84.28,43577.0,65.1493,65.1493,64.8645,64.8799,43577.0
2016-01-25 15:30:00,84.26,84.35,84.13,84.14,118863.0,64.8645,64.9338,64.7644,64.7721,118863.0
2016-01-25 15:40:00,84.15,84.18,84.02,84.13,121040.0,64.7798,64.8029,64.6797,64.7644,121040.0
2016-01-25 15:50:00,84.15,84.19,84.03,84.05,150046.0,64.7798,64.8106,64.6874,64.7028,150046.0
2016-01-26 09:30:00,84.47,85.41,84.13,84.2,73557.0,65.0261,65.7498,64.7644,64.8183,73557.0
2016-01-26 09:40:00,84.26,84.36,83.53,83.87,52194.0,64.8645,64.9415,64.3025,64.5643,52194.0
2016-01-26 09:50:00,83.88,84.23,83.68,83.76,52866.0,64.572,64.8414,64.418,64.4796,52866.0
2016-01-26 10:00:00,83.75,84.29,83.73,84.16,128282.0,64.4719,64.8876,64.4565,64.7875,128282.0
2016-01-26 10:10:00,84.15,84.45,84.0,84.26,159892.0,64.7798,65.0108,64.6643,64.8645,159892.0
2016-01-26 10:20:00,84.29,84.71,84.18,84.53,52704.0,64.8876,65.2109,64.8029,65.0723,52704.0
2016-01-26 10:30:00,84.5,84.65,84.38,84.62,75168.0,65.0492,65.1647,64.9569,65.1416,75168.0
2016-01-26 10:40:00,84.58,84.61,84.06,84.06,46314.0,65.1108,65.1339,64.7105,64.7105,46314.0
2016-01-26 10:50:00,84.12,84.72,84.02,84.72,61453.0,64.7567,65.2186,64.6797,65.2186,61453.0
2016-01-26 11:00:00,84.67,84.91,84.58,84.64,54460.0,65.1801,65.3649,65.1108,65.157,54460.0
2016-01-26 11:10:00,84.66,85.08,84.6,84.92,53369.0,65.1724,65.4957,65.1262,65.3726,53369.0
2016-01-26 11:20:00,84.93,84.96,84.49,84.92,59903.0,65.3803,65.4034,65.0415,65.3726,59903.0
2016-01-26 11:30:00,84.89,84.92,84.63,84.78,16457.0,65.3495,65.3726,65.1493,65.2648,16457.0
2016-01-26 11:40:00,84.77,84.92,84.72,84.86,29692.0,65.2571,65.3726,65.2186,65.3264,29692.0
2016-01-26 11:50:00,84.87,84.95,84.82,84.91,54216.0,65.3341,65.3957,65.2956,65.3649,54216.0
2016-01-26 12:00:00,84.91,84.93,84.8,84.89,65274.0,65.3649,65.3803,65.2802,65.3495,65274.0
2016-01-26 12:10:00,84.9,85.42,84.85,85.34,26561.0,65.3572,65.7575,65.3187,65.6959,26561.0
2016-01-26 12:20:00,85.37,85.49,85.25,85.36,36978.0,65.719,65.8114,65.6266,65.7113,36978.0
2016-01-26 12:30:00,85.37,85.38,85.26,85.27,28528.0,65.719,65.7267,65.6343,65.642,28528.0
2016-01-26 12:40:00,85.28,85.31,85.17,85.17,18611.0,65.6497,65.6728,65.565,65.565,18611.0
2016-01-26 12:50:00,85.2,85.27,85.16,85.19,12773.0,65.5881,65.642,65.5573,65.5804,12773.0
2016-01-26 13:00:00,85.21,85.35,85.1,85.11,17532.0,65.5958,65.7036,65.5111,65.5188,17532.0
2016-01-26 13:10:00,85.12,85.69,85.12,85.65,24398.0,65.5265,65.9653,65.5265,65.9345,24398.0
2016-01-26 13:20:00,85.65,85.92,85.65,85.65,31778.0,65.9345,66.1424,65.9345,65.9345,31778.0
2016-01-26 13:30:00,85.68,85.94,85.64,85.84,25188.0,65.9576,66.1578,65.9268,66.0808,25188.0
2016-01-26 13:40:00,85.87,85.87,85.69,85.74,51486.0,66.1039,66.1039,65.9653,66.0038,51486.0
2016-01-26 13:50:00,85.72,85.73,85.56,85.61,17994.0,65.9884,65.9961,65.8652,65.9037,17994.0
2016-01-26 14:00:00,85.6,85.73,85.57,85.71,18445.0,65.896,65.9961,65.8729,65.9807,18445.0
2016-01-26 14:10:00,85.67,85.71,85.58,85.6,22011.0,65.9499,65.9807,65.8806,65.896,22011.0
2016-01-26 14:20:00,85.6,85.64,85.43,85.51,33089.0,65.896,65.9268,65.7652,65.8268,33089.0
2016-01-26 14:30:00,85.51,85.56,85.29,85.29,31173.0,65.8268,65.8652,65.6574,65.6574,31173.0
2016-01-26 14:40:00,85.28,85.4,85.24,85.31,27734.0,65.6497,65.7421,65.6189,65.6728,27734.0
2016-01-26 14:50:00,85.3,85.33,85.18,85.19,49642.0,65.6651,65.6882,65.5727,65.5804,49642.0
2016-01-26 15:00:00,85.18,85.3,85.16,85.27,47074.0,65.5727,65.6651,65.5573,65.642,47074.0
2016-01-26 15:10:00,85.29,85.33,85.16,85.16,101505.0,65.6574,65.6882,65.5573,65.5573,101505.0
2016-01-26 15:20:00,85.15,85.31,85.11,85.25,61620.0,65.5496,65.6728,65.5188,65.6266,61620.0
2016-01-26 15:30:00,85.27,85.35,85.18,85.31,72476.0,65.642,65.7036,65.5727,65.6728,72476.0
2016-01-26 15:40:00,85.29,85.53,85.29,85.38,155416.0,65.6574,65.8421,65.6574,65.7267,155416.0
2016-01-26 15:50:00,85.38,85.39,85.2,85.35,258541.0,65.7267,65.7344,65.5881,65.7036,258541.0
2016-01-27 09:30:00,85.3,85.82,84.93,85.7,38607.0,65.6651,66.0654,65.3803,65.973,38607.0
2016-01-27 09:40:00,85.69,85.95,85.34,85.62,35267.0,65.9653,66.1655,65.6959,65.9114,35267.0
2016-01-27 09:50:00,85.52,85.52,84.91,85.05,10624.0,65.8345,65.8345,65.3649,65.4726,10624.0
2016-01-27 10:00:00,85.09,85.16,84.39,84.49,27165.0,65.5034,65.5573,64.9646,65.0415,27165.0
2016-01-27 10:10:00,84.48,84.76,84.16,84.7,41263.0,65.0338,65.2494,64.7875,65.2032,41263.0
2016-01-27 10:20:00,84.77,84.94,84.66,84.7,13124.0,65.2571,65.388,65.1724,65.2032,13124.0
2016-01-27 10:30:00,84.7,85.13,84.54,85.08,25711.0,65.2032,65.5342,65.08,65.4957,25711.0
2016-01-27 10:40:00,85.14,85.56,85.08,85.29,15350.0,65.5419,65.8652,65.4957,65.6574,15350.0
2016-01-27 10:50:00,85.27,85.27,84.77,84.95,23938.0,65.642,65.642,65.2571,65.3957,23938.0
2016-01-27 11:00:00,84.94,85.41,84.87,85.29,24623.0,65.388,65.7498,65.3341,65.6574,24623.0
2016-01-27 11:10:00,85.25,85.55,85.15,85.51,13783.0,65.6266,65.8575,65.5496,65.8268,13783.0
2016-01-27 11:20:00,85.5,85.78,85.5,85.57,14025.0,65.8191,66.0346,65.8191,65.8729,14025.0
2016-01-27 11:30:00,85.59,86.2,85.57,86.2,31917.0,65.8883,66.3579,65.8729,66.3579,31917.0
2016-01-27 11:40:00,86.2,86.31,85.98,86.08,21088.0,66.3579,66.4426,66.1886,66.2655,21088.0
2016-01-27 11:50:00,86.11,86.18,85.87,85.98,16608.0,66.2886,66.3425,66.1039,66.1886,16608.0
2016-01-27 12:00:00,85.98,86.12,85.85,85.85,11776.0,66.1886,66.2963,66.0885,66.0885,11776.0
2016-01-27 12:10:00,85.85,86.28,85.84,86.26,15570.0,66.0885,66.4195,66.0808,66.4041,15570.0
2016-01-27 12:20:00,86.26,86.26,86.03,86.09,16045.0,66.4041,66.4041,66.2271,66.2732,16045.0
2016-01-27 12:30:00,86.06,86.1,85.79,86.02,18759.0,66.2502,66.2809,66.0423,66.2194,18759.0
2016-01-27 12:40:00,86.05,86.11,85.95,86.06,13818.0,66.2425,66.2886,66.1655,66.2502,13818.0
2016-01-27 12:50:00,86.07,86.15,85.99,85.99,12050.0,66.2578,66.3194,66.1963,66.1963,12050.0
2016-01-27 13:00:00,85.95,86.05,85.89,85.92,24022.0,66.1655,66.2425,66.1193,66.1424,24022.0
2016-01-27 13:10:00,85.89,86.02,85.73,85.84,20718.0,66.1193,66.2194,65.9961,66.0808,20718.0
2016-01-27 13:20:00,85.86,85.91,85.69,85.69,12536.0,66.0962,66.1347,65.9653,65.9653,12536.0
2016-01-27 13:30:00,85.67,85.93,85.67,85.89,19630.0,65.9499,66.1501,65.9499,66.1193,19630.0
2016-01-27 13:40:00,85.87,86.06,85.78,85.98,15950.0,66.1039,66.2502,66.0346,66.1886,15950.0
2016-01-27 13:50:00,85.98,86.22,85.93,86.1,23918.0,66.1886,66.3733,66.1501,66.2809,23918.0
2016-01-27 14:00:00,86.11,86.44,85.7,85.81,100311.0,66.2886,66.5427,65.973,66.0577,100311.0
2016-01-27 14:10:00,85.8,86.1,85.6,86.06,44497.0,66.05,66.2809,65.896,66.2502,44497.0
2016-01-27 14:20:00,86.06,86.19,85.8,86.02,26541.0,66.2502,66.3502,66.05,66.2194,26541.0
2016-01-27 14:30:00,86.0,86.11,85.62,85.65,26869.0,66.204,66.2886,65.9114,65.9345,26869.0
2016-01-27 14:40:00,85.62,85.9,85.53,85.71,19773.0,65.9114,66.127,65.8421,65.9807,19773.0
2016-01-27 14:50:00,85.73,85.99,85.5,85.59,34670.0,65.9961,66.1963,65.8191,65.8883,34670.0
2016-01-27 15:00:00,85.57,85.57,85.02,85.22,20117.0,65.8729,65.8729,65.4495,65.6035,20117.0
2016-01-27 15:10:00,85.18,85.18,84.61,84.61,40666.0,65.5727,65.5727,65.1339,65.1339,40666.0
2016-01-27 15:20:00,84.58,85.2,84.53,84.83,48689.0,65.1108,65.5881,65.0723,65.3033,48689.0
2016-01-27 15:30:00,84.8,85.25,84.79,84.97,73131.0,65.2802,65.6266,65.2725,65.4111,73131.0
2016-01-27 15:40:00,84.93,85.04,84.76,84.96,102842.0,65.3803,65.4649,65.2494,65.4034,102842.0
2016-01-27 15:50:00,84.96,85.32,84.88,85.2,268490.0,65.4034,65.6805,65.3418,65.5881,268490.0
2016-01-28 09:30:00,86.51,86.9,86.3,86.55,155767.0,66.5966,66.8968,66.4349,66.6274,155767.0
2016-01-28 09:40:00,86.65,86.66,86.1,86.37,39626.0,66.7043,66.712,66.2809,66.4888,39626.0
2016-01-28 09:50:00,86.45,86.86,86.45,86.65,33717.0,66.5504,66.866,66.5504,66.7043,33717.0
2016-01-28 10:00:00,86.65,86.71,86.12,86.31,68290.0,66.7043,66.7505,66.2963,66.4426,68290.0
2016-01-28 10:10:00,86.26,86.44,85.77,85.87,69567.0,66.4041,66.5427,66.0269,66.1039,69567.0
2016-01-28 10:20:00,85.84,85.85,85.45,85.52,49388.0,66.0808,66.0885,65.7806,65.8345,49388.0
2016-01-28 10:30:00,85.47,86.04,85.32,85.99,90512.0,65.796,66.2348,65.6805,66.1963,90512.0
2016-01-28 10:40:00,85.99,86.53,85.95,86.53,103659.0,66.1963,66.612,66.1655,66.612,103659.0
2016-01-28 10:50:00,86.49,86.55,86.13,86.47,41518.0,66.5812,66.6274,66.304,66.5658,41518.0
2016-01-28 11:00:00,86.51,87.26,86.51,87.21,28898.0,66.5966,67.1739,66.5966,67.1354,28898.0
2016-01-28 11:10:00,87.18,87.49,87.05,87.33,45553.0,67.1123,67.351,67.0123,67.2278,45553.0
2016-01-28 11:20:00,87.38,87.49,87.12,87.15,62608.0,67.2663,67.351,67.0662,67.0892,62608.0
2016-01-28 11:30:00,87.13,87.24,86.97,87.07,58440.0,67.0739,67.1585,66.9507,67.0277,58440.0
2016-01-28 11:40:00,87.11,87.18,86.75,86.81,60839.0,67.0585,67.1123,66.7813,66.8275,60839.0
2016-01-28 11:50:00,86.82,87.02,86.66,86.66,25678.0,66.8352,66.9892,66.712,66.712,25678.0
2016-01-28 12:00:00,86.63,87.05,86.59,86.86,27542.0,66.6889,67.0123,66.6582,66.866,27542.0
2016-01-28 12:10:00,86.91,87.19,86.74,87.08,36958.0,66.9045,67.12,66.7736,67.0354,36958.0
2016-01-28 12:20:00,87.1,87.31,87.06,87.19,18354.0,67.0508,67.2124,67.02,67.12,18354.0
2016-01-28 12:30:00,87.19,87.39,87.03,87.1,24959.0,67.12,67.274,66.9969,67.0508,24959.0
2016-01-28 12:40:00,87.08,87.2,86.91,86.91,17574.0,67.0354,67.1277,66.9045,66.9045,17574.0
2016-01-28 12:50:00,86.94,87.21,86.92,87.21,31978.0,66.9276,67.1354,66.9122,67.1354,31978.0
2016-01-28 13:00:00,87.19,87.21,86.88,87.05,44380.0,67.12,67.1354,66.8814,67.0123,44380.0
2016-01-28 13:10:00,87.1,87.25,86.62,86.62,22719.0,67.0508,67.1662,66.6812,66.6812,22719.0
2016-01-28 13:20:00,86.61,86.86,86.56,86.86,16560.0,66.6735,66.866,66.6351,66.866,16560.0
2016-01-28 13:30:00,86.84,87.08,86.8,87.03,16943.0,66.8506,67.0354,66.8198,66.9969,16943.0
2016-01-28 13:40:00,87.06,87.19,86.88,86.95,18907.0,67.02,67.12,66.8814,66.9353,18907.0
2016-01-28 13:50:00,86.91,86.99,86.6,86.62,24909.0,66.9045,66.9661,66.6658,66.6812,24909.0
2016-01-28 14:00:00,86.63,87.06,86.61,86.98,20780.0,66.6889,67.02,66.6735,66.9584,20780.0
2016-01-28 14:10:00,86.98,87.02,86.67,86.71,22687.0,66.9584,66.9892,66.7197,66.7505,22687.0
2016-01-28 14:20:00,86.69,87.0,86.69,86.95,14615.0,66.7351,66.9738,66.7351,66.9353,14615.0
2016-01-28 14:30:00,86.98,87.29,86.98,87.29,36916.0,66.9584,67.197,66.9584,67.197,36916.0
2016-01-28 14:40:00,87.27,87.3,86.97,87.17,23082.0,67.1816,67.2047,66.9507,67.1046,23082.0
2016-01-28 14:50:00,87.18,87.19,86.73,86.96,81549.0,67.1123,67.12,66.7659,66.943,81549.0
2016-01-28 15:00:00,86.93,87.07,86.87,87.07,41162.0,66.9199,67.0277,66.8737,67.0277,41162.0
2016-01-28 15:10:00,87.06,87.18,87.01,87.07,40693.0,67.02,67.1123,66.9815,67.0277,40693.0
2016-01-28 15:20:00,87.08,87.09,86.81,86.85,46498.0,67.0354,67.0431,66.8275,66.8583,46498.0
2016-01-28 15:30:00,86.83,87.13,86.8,87.02,40125.0,66.8429,67.0739,66.8198,66.9892,40125.0
2016-01-28 15:40:00,87.03,87.1,86.76,87.04,54096.0,66.9969,67.0508,66.789,67.0046,54096.0
2016-01-28 15:50:00,87.06,87.12,86.94,86.95,96630.0,67.02,67.0662,66.9276,66.9353,96630.0
2016-01-29 09:30:00,87.04,88.14,87.04,87.98,107580.0,67.0046,67.8514,67.0046,67.7282,107580.0
2016-01-29 09:40:00,87.92,88.22,87.52,88.17,37163.0,67.682,67.9129,67.3741,67.8745,37163.0
2016-01-29 09:50:00,88.17,88.54,87.91,88.34,100048.0,67.8745,68.1593,67.6743,68.0053,100048.0
2016-01-29 10:00:00,88.38,88.61,88.0,88.47,55956.0,68.0361,68.2132,67.7436,68.1054,55956.0
2016-01-29 10:10:00,88.53,88.66,88.09,88.38,31710.0,68.1516,68.2517,67.8129,68.0361,31710.0
2016-01-29 10:20:00,88.37,88.41,87.95,87.95,31010.0,68.0284,68.0592,67.7051,67.7051,31010.0
2016-01-29 10:30:00,87.92,88.06,87.74,88.06,32168.0,67.682,67.7898,67.5434,67.7898,32168.0
2016-01-29 10:40:00,88.02,88.53,88.0,88.47,41669.0,67.759,68.1516,67.7436,68.1054,41669.0
2016-01-29 10:50:00,88.45,88.45,88.12,88.43,37171.0,68.09,68.09,67.836,68.0746,37171.0
2016-01-29 11:00:00,88.45,88.8,88.45,88.73,27330.0,68.09,68.3594,68.09,68.3056,27330.0
2016-01-29 11:10:00,88.77,88.85,88.47,88.49,45925.0,68.3363,68.3979,68.1054,68.1208,45925.0
2016-01-29 11:20:00,88.51,88.78,88.37,88.74,29700.0,68.1362,68.344,68.0284,68.3133,29700.0
2016-01-29 11:30:00,88.73,88.84,88.33,88.4,35568.0,68.3056,68.3902,67.9976,68.0515,35568.0
2016-01-29 11:40:00,88.39,88.7,88.36,88.67,26734.0,68.0438,68.2825,68.0207,68.2594,26734.0
2016-01-29 11:50:00,88.7,89.1,88.68,88.86,36382.0,68.2825,68.5904,68.2671,68.4056,36382.0
2016-01-29 12:00:00,88.89,88.92,88.72,88.78,27746.0,68.4287,68.4518,68.2979,68.344,27746.0
2016-01-29 12:10:00,88.79,89.28,88.77,89.22,28255.0,68.3517,68.7289,68.3363,68.6828,28255.0
2016-01-29 12:20:00,89.19,89.62,89.18,89.44,52729.0,68.6597,68.9907,68.652,68.8521,52729.0
2016-01-29 12:30:00,89.4,89.4,88.98,89.08,43718.0,68.8213,68.8213,68.498,68.575,43718.0
2016-01-29 12:40:00,89.1,89.16,88.78,88.79,73410.0,68.5904,68.6366,68.344,68.3517,73410.0
2016-01-29 12:50:00,88.76,88.88,88.66,88.88,30666.0,68.3286,68.421,68.2517,68.421,30666.0
2016-01-29 13:00:00,88.88,88.95,88.56,88.56,25179.0,68.421,68.4749,68.1747,68.1747,25179.0
2016-01-29 13:10:00,88.6,89.0,88.6,89.0,25352.0,68.2055,68.5134,68.2055,68.5134,25352.0
2016-01-29 13:20:00,89.0,89.18,88.96,89.18,39800.0,68.5134,68.652,68.4826,68.652,39800.0
2016-01-29 13:30:00,89.14,89.14,88.94,89.01,25573.0,68.6212,68.6212,68.4672,68.5211,25573.0
2016-01-29 13:40:00,89.0,89.11,88.91,88.97,18472.0,68.5134,68.5981,68.4441,68.4903,18472.0
2016-01-29 13:50:00,88.95,88.95,88.78,88.87,29033.0,68.4749,68.4749,68.344,68.4133,29033.0
2016-01-29 14:00:00,88.88,88.93,88.79,88.84,29739.0,68.421,68.4595,68.3517,68.3902,29739.0
2016-01-29 14:10:00,88.84,89.09,88.8,89.06,37756.0,68.3902,68.5827,68.3594,68.5596,37756.0
2016-01-29 14:20:00,89.04,89.14,89.0,89.09,29054.0,68.5442,68.6212,68.5134,68.5827,29054.0
2016-01-29 14:30:00,89.07,89.09,88.95,89.03,27540.0,68.5673,68.5827,68.4749,68.5365,27540.0
2016-01-29 14:40:00,89.04,89.16,88.97,89.12,41387.0,68.5442,68.6366,68.4903,68.6058,41387.0
2016-01-29 14:50:00,89.13,89.21,89.06,89.2,33307.0,68.6135,68.6751,68.5596,68.6674,33307.0
2016-01-29 15:00:00,89.27,89.32,89.17,89.28,44684.0,68.7213,68.7597,68.6443,68.7289,44684.0
2016-01-29 15:10:00,89.27,89.5,89.25,89.48,41502.0,68.7213,68.8983,68.7059,68.8829,41502.0
2016-01-29 15:20:00,89.49,89.75,89.45,89.73,51867.0,68.8906,69.0908,68.8598,69.0754,51867.0
2016-01-29 15:30:00,89.75,89.78,89.62,89.62,98452.0,69.0908,69.1139,68.9907,68.9907,98452.0
2016-01-29 15:40:00,89.63,89.96,89.58,89.9,114563.0,68.9984,69.2524,68.9599,69.2062,114563.0
2016-01-29 15:50:00,89.91,89.93,89.63,89.88,204878.0,69.2139,69.2293,68.9984,69.1908,204878.0
2016-02-01 09:30:00,88.94,89.88,88.01,88.37,59995.0,68.4672,69.1908,67.7513,68.0284,59995.0
2016-02-01 09:40:00,88.34,88.47,88.02,88.31,71527.0,68.0053,68.1054,67.759,67.9822,71527.0
2016-02-01 09:50:00,88.36,88.62,88.08,88.62,41609.0,68.0207,68.2209,67.8052,68.2209,41609.0
2016-02-01 10:00:00,88.62,89.32,88.32,89.29,51871.0,68.2209,68.7597,67.9899,68.7366,51871.0
2016-02-01 10:10:00,89.27,89.84,89.09,89.54,47709.0,68.7213,69.16,68.5827,68.9291,47709.0
2016-02-01 10:20:00,89.52,89.95,89.39,89.74,38767.0,68.9137,69.2447,68.8136,69.0831,38767.0
2016-02-01 10:30:00,89.77,89.94,89.59,89.71,41678.0,69.1062,69.237,68.9676,69.06,41678.0
2016-02-01 10:40:00,89.73,90.26,89.6,90.19,81797.0,69.0754,69.4834,68.9753,69.4295,81797.0
2016-02-01 10:50:00,90.19,90.66,89.97,90.66,43781.0,69.4295,69.7913,69.2601,69.7913,43781.0
2016-02-01 11:00:00,90.67,90.68,90.3,90.34,49243.0,69.799,69.8067,69.5142,69.545,49243.0
2016-02-01 11:10:00,90.34,90.66,90.26,90.39,51124.0,69.545,69.7913,69.4834,69.5834,51124.0
2016-02-01 11:20:00,90.36,90.36,90.0,90.35,38012.0,69.5603,69.5603,69.2832,69.5527,38012.0
2016-02-01 11:30:00,90.37,90.72,90.34,90.63,48805.0,69.568,69.8375,69.545,69.7682,48805.0
2016-02-01 11:40:00,90.62,90.63,90.29,90.36,35085.0,69.7605,69.7682,69.5065,69.5603,35085.0
2016-02-01 11:50:00,90.32,90.45,90.22,90.41,41952.0,69.5296,69.6296,69.4526,69.5988,41952.0
2016-02-01 12:00:00,90.43,90.5,90.25,90.31,31532.0,69.6142,69.6681,69.4757,69.5219,31532.0
2016-02-01 12:10:00,90.28,90.74,90.26,90.67,34523.0,69.4988,69.8529,69.4834,69.799,34523.0
2016-02-01 12:20:00,90.65,90.69,90.37,90.6,35502.0,69.7836,69.8144,69.568,69.7451,35502.0
2016-02-01 12:30:00,90.55,90.67,90.28,90.36,39525.0,69.7066,69.799,69.4988,69.5603,39525.0
2016-02-01 12:40:00,90.37,90.5,90.27,90.41,24345.0,69.568,69.6681,69.4911,69.5988,24345.0
2016-02-01 12:50:00,90.4,90.49,90.21,90.43,33291.0,69.5911,69.6604,69.4449,69.6142,33291.0
2016-02-01 13:00:00,90.41,90.77,90.39,90.53,42729.0,69.5988,69.876,69.5834,69.6912,42729.0
2016-02-01 13:10:00,90.56,90.7,90.45,90.66,39661.0,69.7143,69.8221,69.6296,69.7913,39661.0
2016-02-01 13:20:00,90.63,91.0,90.6,90.99,44277.0,69.7682,70.053,69.7451,70.0453,44277.0
2016-02-01 13:30:00,90.99,91.04,90.62,90.81,48885.0,70.0453,70.0838,69.7605,69.9068,48885.0
2016-02-01 13:40:00,90.81,91.16,90.79,91.14,41536.0,69.9068,70.1762,69.8914,70.1608,41536.0
2016-02-01 13:50:00,91.15,91.2,90.68,91.07,45134.0,70.1685,70.207,69.8067,70.1069,45134.0
2016-02-01 14:00:00,91.06,91.32,90.76,90.76,43605.0,70.0992,70.2994,69.8683,69.8683,43605.0
2016-02-01 14:10:00,90.78,91.06,90.76,91.02,44241.0,69.8837,70.0992,69.8683,70.0684,44241.0
2016-02-01 14:20:00,91.02,91.18,90.93,91.06,38060.0,70.0684,70.1916,69.9991,70.0992,38060.0
2016-02-01 14:30:00,91.07,91.3,90.93,91.23,53734.0,70.1069,70.284,69.9991,70.2301,53734.0
2016-02-01 14:40:00,91.23,91.29,90.83,90.92,34401.0,70.2301,70.2763,69.9222,69.9914,34401.0
2016-02-01 14:50:00,90.92,91.19,90.71,91.19,39670.0,69.9914,70.1993,69.8298,70.1993,39670.0
2016-02-01 15:00:00,91.13,91.22,90.87,90.93,38750.0,70.1531,70.2224,69.953,69.9991,38750.0
2016-02-01 15:10:00,90.92,91.35,90.86,91.32,98862.0,69.9914,70.3225,69.9453,70.2994,98862.0
2016-02-01 15:20:00,91.3,91.63,91.26,91.55,62636.0,70.284,70.538,70.2532,70.4764,62636.0
2016-02-01 15:30:00,91.52,91.61,91.28,91.29,61368.0,70.4533,70.5226,70.2686,70.2763,61368.0
2016-02-01 15:40:00,91.26,91.54,91.23,91.29,126321.0,70.2532,70.4687,70.2301,70.2763,126321.0
2016-02-01 15:50:00,91.27,91.41,91.14,91.14,221511.0,70.2609,70.3687,70.1608,70.1608,221511.0
2016-02-02 09:30:00,89.55,90.4,89.04,89.4,161084.0,68.9368,69.5911,68.5442,68.8213,161084.0
2016-02-02 09:40:00,89.38,89.53,88.78,88.85,42812.0,68.8059,68.9214,68.344,68.3979,42812.0
2016-02-02 09:50:00,88.77,89.0,88.32,88.6,80208.0,68.3363,68.5134,67.9899,68.2055,80208.0
2016-02-02 10:00:00,88.63,89.21,88.43,89.05,40965.0,68.2286,68.6751,68.0746,68.5519,40965.0
2016-02-02 10:10:00,89.02,89.27,88.78,89.27,53047.0,68.5288,68.7213,68.344,68.7213,53047.0
2016-02-02 10:20:00,89.2,89.21,88.61,88.82,31283.0,68.6674,68.6751,68.2132,68.3748,31283.0
2016-02-02 10:30:00,88.82,88.99,88.61,88.84,40096.0,68.3748,68.5057,68.2132,68.3902,40096.0
2016-02-02 10:40:00,88.82,89.06,88.72,89.05,43569.0,68.3748,68.5596,68.2979,68.5519,43569.0
2016-02-02 10:50:00,88.99,89.06,88.73,88.88,36517.0,68.5057,68.5596,68.3056,68.421,36517.0
2016-02-02 11:00:00,88.9,89.28,88.89,89.18,32045.0,68.4364,68.7289,68.4287,68.652,32045.0
2016-02-02 11:10:00,89.22,89.51,89.14,89.38,31387.0,68.6828,68.906,68.6212,68.8059,31387.0
2016-02-02 11:20:00,89.37,89.52,89.31,89.32,29291.0,68.7982,68.9137,68.752,68.7597,29291.0
2016-02-02 11:30:00,89.31,89.75,89.3,89.63,35296.0,68.752,69.0908,68.7443,68.9984,35296.0
2016-02-02 11:40:00,89.61,89.8,89.31,89.42,27296.0,68.983,69.1293,68.752,68.8367,27296.0
2016-02-02 11:50:00,89.39,89.57,89.2,89.2,19643.0,68.8136,68.9522,68.6674,68.6674,19643.0
2016-02-02 12:00:00,89.2,89.27,88.82,88.95,50380.0,68.6674,68.7213,68.3748,68.4749,50380.0
2016-02-02 12:10:00,88.94,89.1,88.91,89.1,29787.0,68.4672,68.5904,68.4441,68.5904,29787.0
2016-02-02 12:20:00,89.11,89.26,89.09,89.22,20413.0,68.5981,68.7136,68.5827,68.6828,20413.0
2016-02-02 12:30:00,89.2,89.35,89.11,89.35,23654.0,68.6674,68.7828,68.5981,68.7828,23654.0
2016-02-02 12:40:00,89.3,89.36,89.15,89.21,18104.0,68.7443,68.7905,68.6289,68.6751,18104.0
2016-02-02 12:50:00,89.2,89.25,89.04,89.15,23509.0,68.6674,68.7059,68.5442,68.6289,23509.0
2016-02-02 13:00:00,89.17,89.19,89.02,89.04,28729.0,68.6443,68.6597,68.5288,68.5442,28729.0
2016-02-02 13:10:00,89.07,89.14,88.95,89.13,22939.0,68.5673,68.6212,68.4749,68.6135,22939.0
2016-02-02 13:20:00,89.11,89.42,89.03,89.35,32441.0,68.5981,68.8367,68.5365,68.7828,32441.0
2016-02-02 13:30:00,89.35,89.37,89.15,89.21,42759.0,68.7828,68.7982,68.6289,68.6751,42759.0
2016-02-02 13:40:00,89.22,89.35,89.14,89.15,48865.0,68.6828,68.7828,68.6212,68.6289,48865.0
2016-02-02 13:50:00,89.15,89.2,88.92,88.95,31163.0,68.6289,68.6674,68.4518,68.4749,31163.0
2016-02-02 14:00:00,88.92,89.1,88.92,88.95,28384.0,68.4518,68.5904,68.4518,68.4749,28384.0
2016-02-02 14:10:00,88.93,89.34,88.88,89.31,49382.0,68.4595,68.7751,68.421,68.752,49382.0
2016-02-02 14:20:00,89.32,89.34,88.92,88.92,30632.0,68.7597,68.7751,68.4518,68.4518,30632.0
2016-02-02 14:30:00,88.93,89.0,88.77,88.94,26571.0,68.4595,68.5134,68.3363,68.4672,26571.0
2016-02-02 14:40:00,88.97,89.35,88.88,89.35,63205.0,68.4903,68.7828,68.421,68.7828,63205.0
2016-02-02 14:50:00,89.37,89.45,89.13,89.19,51968.0,68.7982,68.8598,68.6135,68.6597,51968.0
2016-02-02 15:00:00,89.19,89.23,88.79,88.8,61840.0,68.6597,68.6905,68.3517,68.3594,61840.0
2016-02-02 15:10:00,88.8,89.24,88.7,89.02,43849.0,68.3594,68.6982,68.2825,68.5288,43849.0
2016-02-02 15:20:00,89.01,89.1,88.78,88.91,64239.0,68.5211,68.5904,68.344,68.4441,64239.0
2016-02-02 15:30:00,88.93,89.19,88.93,89.02,54611.0,68.4595,68.6597,68.4595,68.5288,54611.0
2016-02-02 15:40:00,88.98,89.19,88.85,89.01,100801.0,68.498,68.6597,68.3979,68.5211,100801.0
2016-02-02 15:50:00,88.99,89.09,88.86,88.99,146845.0,68.5057,68.5827,68.4056,68.5057,146845.0
2016-02-03 09:30:00,89.2,89.89,88.25,88.47,90518.0,68.6674,69.1985,67.936,68.1054,90518.0
2016-02-03 09:40:00,88.52,88.63,88.23,88.48,48834.0,68.1439,68.2286,67.9206,68.1131,48834.0
2016-02-03 09:50:00,88.45,88.77,88.07,88.36,84601.0,68.09,68.3363,67.7975,68.0207,84601.0
2016-02-03 10:00:00,88.33,88.34,87.25,87.25,64623.0,67.9976,68.0053,67.1662,67.1662,64623.0
2016-02-03 10:10:00,87.31,87.48,87.0,87.13,77783.0,67.2124,67.3433,66.9738,67.0739,77783.0
2016-02-03 10:20:00,87.12,87.69,86.98,87.16,46172.0,67.0662,67.5049,66.9584,67.0969,46172.0
2016-02-03 10:30:00,87.1,87.22,86.83,87.22,53186.0,67.0508,67.1431,66.8429,67.1431,53186.0
2016-02-03 10:40:00,87.22,88.34,87.22,88.26,63074.0,67.1431,68.0053,67.1431,67.9437,63074.0
2016-02-03 10:50:00,88.26,89.27,88.18,89.24,61168.0,67.9437,68.7213,67.8822,68.6982,61168.0
2016-02-03 11:00:00,89.24,89.26,88.29,88.43,130865.0,68.6982,68.7136,67.9668,68.0746,130865.0
2016-02-03 11:10:00,88.46,89.18,88.45,89.18,124955.0,68.0977,68.652,68.09,68.652,124955.0
2016-02-03 11:20:00,89.12,89.57,89.06,89.18,27309.0,68.6058,68.9522,68.5596,68.652,27309.0
2016-02-03 11:30:00,89.22,89.26,88.43,88.83,32254.0,68.6828,68.7136,68.0746,68.3825,32254.0
2016-02-03 11:40:00,88.79,89.63,88.79,89.42,41952.0,68.3517,68.9984,68.3517,68.8367,41952.0
2016-02-03 11:50:00,89.33,89.5,89.19,89.25,33819.0,68.7674,68.8983,68.6597,68.7059,33819.0
2016-02-03 12:00:00,89.32,89.77,89.32,89.48,42273.0,68.7597,69.1062,68.7597,68.8829,42273.0
2016-02-03 12:10:00,89.48,89.86,89.47,89.58,27123.0,68.8829,69.1754,68.8752,68.9599,27123.0
2016-02-03 12:20:00,89.52,89.89,89.5,89.62,19545.0,68.9137,69.1985,68.8983,68.9907,19545.0
2016-02-03 12:30:00,89.61,89.76,89.44,89.65,47254.0,68.983,69.0985,68.8521,69.0138,47254.0
2016-02-03 12:40:00,89.63,89.7,89.42,89.63,41562.0,68.9984,69.0523,68.8367,68.9984,41562.0
2016-02-03 12:50:00,89.64,90.0,89.49,89.95,38786.0,69.0061,69.2832,68.8906,69.2447,38786.0
2016-02-03 13:00:00,89.97,90.01,89.34,89.34,37633.0,69.2601,69.2909,68.7751,68.7751,37633.0
2016-02-03 13:10:00,89.38,89.68,89.24,89.52,28094.0,68.8059,69.0369,68.6982,68.9137,28094.0
2016-02-03 13:20:00,89.55,89.77,89.49,89.73,30032.0,68.9368,69.1062,68.8906,69.0754,30032.0
2016-02-03 13:30:00,89.72,89.72,89.1,89.13,51253.0,69.0677,69.0677,68.5904,68.6135,51253.0
2016-02-03 13:40:00,89.09,89.36,89.05,89.09,70148.0,68.5827,68.7905,68.5519,68.5827,70148.0
2016-02-03 13:50:00,89.1,89.21,89.03,89.08,71081.0,68.5904,68.6751,68.5365,68.575,71081.0
2016-02-03 14:00:00,89.08,89.54,89.08,89.54,43922.0,68.575,68.9291,68.575,68.9291,43922.0
2016-02-03 14:10:00,89.56,89.81,89.43,89.43,25105.0,68.9445,69.137,68.8444,68.8444,25105.0
2016-02-03 14:20:00,89.49,90.38,89.48,90.32,32579.0,68.8906,69.5757,68.8829,69.5296,32579.0
2016-02-03 14:30:00,90.31,90.38,90.02,90.09,30561.0,69.5219,69.5757,69.2986,69.3525,30561.0
2016-02-03 14:40:00,90.1,90.5,90.02,90.4,38240.0,69.3602,69.6681,69.2986,69.5911,38240.0
2016-02-03 14:50:00,90.38,90.51,90.12,90.41,53575.0,69.5757,69.6758,69.3756,69.5988,53575.0
2016-02-03 15:00:00,90.42,90.77,90.25,90.72,90039.0,69.6065,69.876,69.4757,69.8375,90039.0
2016-02-03 15:10:00,90.73,90.96,90.71,90.86,99641.0,69.8452,70.0222,69.8298,69.9453,99641.0
2016-02-03 15:20:00,90.84,91.04,90.39,90.41,115033.0,69.9299,70.0838,69.5834,69.5988,115033.0
2016-02-03 15:30:00,90.38,90.62,90.32,90.38,102996.0,69.5757,69.7605,69.5296,69.5757,102996.0
2016-02-03 15:40:00,90.38,90.66,90.22,90.44,144204.0,69.5757,69.7913,69.4526,69.6219,144204.0
2016-02-03 15:50:00,90.44,90.77,90.44,90.65,210656.0,69.6219,69.876,69.6219,69.7836,210656.0
2016-02-04 09:30:00,91.18,95.0,91.0,93.12,228719.0,70.1916,73.1323,70.053,71.685,228719.0
2016-02-04 09:40:00,93.1,93.18,90.83,91.75,182190.0,71.6696,71.7312,69.9222,70.6304,182190.0
2016-02-04 09:50:00,91.79,94.33,91.79,94.24,103426.0,70.6612,72.6165,70.6612,72.5472,103426.0
2016-02-04 10:00:00,94.15,95.2,93.17,95.0,187489.0,72.4779,73.2862,71.7235,73.1323,187489.0
2016-02-04 10:10:00,94.96,95.61,94.87,95.34,141323.0,73.1015,73.6019,73.0322,73.394,141323.0
2016-02-04 10:20:00,95.31,95.91,93.4,94.59,127967.0,73.3709,73.8328,71.9006,72.8167,127967.0
2016-02-04 10:30:00,94.61,96.25,94.56,96.25,93322.0,72.8321,74.0945,72.7936,74.0945,93322.0
2016-02-04 10:40:00,96.24,96.84,95.79,95.88,139254.0,74.0869,74.5487,73.7404,73.8097,139254.0
2016-02-04 10:50:00,95.88,97.05,95.82,97.05,138728.0,73.8097,74.7104,73.7635,74.7104,138728.0
2016-02-04 11:00:00,97.04,97.16,96.21,96.21,161806.0,74.7027,74.7951,74.0638,74.0638,161806.0
2016-02-04 11:10:00,96.26,96.59,95.23,95.4,109101.0,74.1022,74.3563,73.3093,73.4402,109101.0
2016-02-04 11:20:00,95.41,95.9,94.6,95.83,154781.0,73.4479,73.8251,72.8244,73.7712,154781.0
2016-02-04 11:30:00,95.8,96.36,95.34,95.88,123706.0,73.7481,74.1792,73.394,73.8097,123706.0
2016-02-04 11:40:00,95.94,96.52,95.19,95.94,124495.0,73.8559,74.3024,73.2785,73.8559,124495.0
2016-02-04 11:50:00,95.95,97.0,95.91,96.8,110355.0,73.8636,74.6719,73.8328,74.5179,110355.0
2016-02-04 12:00:00,96.75,97.97,96.69,97.57,151225.0,74.4795,75.4186,74.4333,75.1107,151225.0
2016-02-04 12:10:00,97.52,97.7,96.8,97.44,86403.0,75.0722,75.2108,74.5179,75.0106,86403.0
2016-02-04 12:20:00,97.34,97.35,96.23,96.48,73782.0,74.9336,74.9413,74.0792,74.2716,73782.0
2016-02-04 12:30:00,96.43,96.86,96.01,96.75,64803.0,74.2331,74.5641,73.9098,74.4795,64803.0
2016-02-04 12:40:00,96.69,97.89,96.69,97.23,108776.0,74.4333,75.357,74.4333,74.849,108776.0
2016-02-04 12:50:00,97.19,97.27,96.81,97.13,74096.0,74.8182,74.8798,74.5256,74.772,74096.0
2016-02-04 13:00:00,97.14,97.82,97.08,97.74,57560.0,74.7797,75.3032,74.7335,75.2416,57560.0
2016-02-04 13:10:00,97.71,97.8,97.29,97.29,143966.0,75.2185,75.2878,74.8952,74.8952,143966.0
2016-02-04 13:20:00,97.28,97.53,96.81,96.89,81229.0,74.8875,75.0799,74.5256,74.5872,81229.0
2016-02-04 13:30:00,96.88,97.29,96.8,97.02,82568.0,74.5795,74.8952,74.5179,74.6873,82568.0
2016-02-04 13:40:00,97.1,97.2,96.93,97.09,70338.0,74.7489,74.8259,74.618,74.7412,70338.0
2016-02-04 13:50:00,97.1,97.39,96.94,97.39,78902.0,74.7489,74.9721,74.6257,74.9721,78902.0
2016-02-04 14:00:00,97.4,97.43,96.83,97.14,76717.0,74.9798,75.0029,74.541,74.7797,76717.0
2016-02-04 14:10:00,97.16,97.5,97.12,97.35,73344.0,74.7951,75.0568,74.7643,74.9413,73344.0
2016-02-04 14:20:00,97.37,97.48,97.12,97.3,67754.0,74.9567,75.0414,74.7643,74.9029,67754.0
2016-02-04 14:30:00,97.25,97.79,97.14,97.24,101825.0,74.8644,75.2801,74.7797,74.8567,101825.0
2016-02-04 14:40:00,97.21,97.29,96.6,97.16,129132.0,74.8336,74.8952,74.364,74.7951,129132.0
2016-02-04 14:50:00,97.12,97.5,97.06,97.28,101672.0,74.7643,75.0568,74.7181,74.8875,101672.0
2016-02-04 15:00:00,97.27,97.36,96.98,97.2,122047.0,74.8798,74.949,74.6565,74.8259,122047.0
2016-02-04 15:10:00,97.16,97.73,97.12,97.26,106756.0,74.7951,75.2339,74.7643,74.8721,106756.0
2016-02-04 15:20:00,97.26,97.64,97.13,97.35,87250.0,74.8721,75.1646,74.772,74.9413,87250.0
2016-02-04 15:30:00,97.36,97.86,97.07,97.45,188914.0,74.949,75.3339,74.7258,75.0183,188914.0
2016-02-04 15:40:00,97.47,97.88,97.34,97.46,236445.0,75.0337,75.3493,74.9336,75.026,236445.0
2016-02-04 15:50:00,97.43,97.66,97.27,97.61,379230.0,75.0029,75.18,74.8798,75.1415,379230.0
2016-02-05 09:30:00,96.08,96.9,95.03,96.39,204531.0,73.9637,74.5949,73.1554,74.2023,204531.0
2016-02-05 09:40:00,96.39,98.13,96.11,97.88,118473.0,74.2023,75.5418,73.9868,75.3493,118473.0
2016-02-05 09:50:00,97.82,99.3,97.7,98.51,206863.0,75.3032,76.4425,75.2108,75.8343,206863.0
2016-02-05 10:00:00,98.5,99.84,98.5,98.79,133987.0,75.8266,76.8582,75.8266,76.0499,133987.0
2016-02-05 10:10:00,98.86,99.05,98.32,98.32,89087.0,76.1038,76.25,75.6881,75.6881,89087.0
2016-02-05 10:20:00,98.28,98.85,98.09,98.09,106840.0,75.6573,76.0961,75.511,75.511,106840.0
2016-02-05 10:30:00,98.09,99.24,98.04,99.07,99015.0,75.511,76.3963,75.4725,76.2654,99015.0
2016-02-05 10:40:00,99.03,99.49,99.01,99.39,101827.0,76.2346,76.5887,76.2192,76.5118,101827.0
2016-02-05 10:50:00,99.4,99.4,98.57,98.63,82128.0,76.5195,76.5195,75.8805,75.9267,82128.0
2016-02-05 11:00:00,98.65,99.14,98.65,99.08,77036.0,75.9421,76.3193,75.9421,76.2731,77036.0
2016-02-05 11:10:00,99.08,99.58,98.91,99.02,75306.0,76.2731,76.658,76.1423,76.2269,75306.0
2016-02-05 11:20:00,99.01,99.2,98.79,99.02,98939.0,76.2192,76.3655,76.0499,76.2269,98939.0
2016-02-05 11:30:00,99.03,99.66,98.93,99.62,84999.0,76.2346,76.7196,76.1576,76.6888,84999.0
2016-02-05 11:40:00,99.61,99.92,99.33,99.47,64186.0,76.6811,76.9198,76.4656,76.5733,64186.0
2016-02-05 11:50:00,99.45,99.63,99.12,99.24,56393.0,76.558,76.6965,76.3039,76.3963,56393.0
2016-02-05 12:00:00,99.29,99.48,99.2,99.22,44918.0,76.4348,76.581,76.3655,76.3809,44918.0
2016-02-05 12:10:00,99.25,99.27,98.8,98.95,64065.0,76.404,76.4194,76.0576,76.173,64065.0
2016-02-05 12:20:00,98.97,99.05,98.7,98.95,56432.0,76.1884,76.25,75.9806,76.173,56432.0
2016-02-05 12:30:00,98.95,99.18,98.9,99.08,52269.0,76.173,76.3501,76.1346,76.2731,52269.0
2016-02-05 12:40:00,99.07,99.4,99.05,99.18,46557.0,76.2654,76.5195,76.25,76.3501,46557.0
2016-02-05 12:50:00,99.17,99.17,98.65,98.75,39811.0,76.3424,76.3424,75.9421,76.0191,39811.0
2016-02-05 13:00:00,98.76,99.39,98.75,99.15,42089.0,76.0268,76.5118,76.0191,76.327,42089.0
2016-02-05 13:10:00,99.14,99.16,98.79,98.87,35348.0,76.3193,76.3347,76.0499,76.1115,35348.0
2016-02-05 13:20:00,98.83,99.02,98.51,98.8,40968.0,76.0807,76.2269,75.8343,76.0576,40968.0
2016-02-05 13:30:00,98.74,98.82,98.52,98.59,47978.0,76.0114,76.073,75.842,75.8959,47978.0
2016-02-05 13:40:00,98.58,98.91,98.53,98.74,42374.0,75.8882,76.1423,75.8497,76.0114,42374.0
2016-02-05 13:50:00,98.75,99.28,98.67,99.27,48818.0,76.0191,76.4271,75.9575,76.4194,48818.0
2016-02-05 14:00:00,99.28,99.41,99.02,99.2,51000.0,76.4271,76.5272,76.2269,76.3655,51000.0
2016-02-05 14:10:00,99.19,99.19,98.92,99.11,42878.0,76.3578,76.3578,76.15,76.2962,42878.0
2016-02-05 14:20:00,99.14,99.41,99.0,99.13,46739.0,76.3193,76.5272,76.2115,76.3116,46739.0
2016-02-05 14:30:00,99.12,99.52,99.12,99.42,59366.0,76.3039,76.6118,76.3039,76.5349,59366.0
2016-02-05 14:40:00,99.41,99.41,99.05,99.39,63867.0,76.5272,76.5272,76.25,76.5118,63867.0
2016-02-05 14:50:00,99.35,99.39,99.18,99.2,45581.0,76.481,76.5118,76.3501,76.3655,45581.0
2016-02-05 15:00:00,99.21,99.23,98.81,99.07,81950.0,76.3732,76.3886,76.0653,76.2654,81950.0
2016-02-05 15:10:00,99.06,99.31,98.92,99.3,78997.0,76.2577,76.4502,76.15,76.4425,78997.0
2016-02-05 15:20:00,99.28,99.43,99.12,99.15,93007.0,76.4271,76.5426,76.3039,76.327,93007.0
2016-02-05 15:30:00,99.14,99.16,98.78,98.96,96625.0,76.3193,76.3347,76.0422,76.1807,96625.0
2016-02-05 15:40:00,98.95,99.12,98.9,98.92,130975.0,76.173,76.3039,76.1346,76.15,130975.0
2016-02-05 15:50:00,98.92,99.05,98.82,99.0,202308.0,76.15,76.25,76.073,76.2115,202308.0
2016-02-08 09:30:00,97.91,100.23,97.91,100.04,157892.0,75.3724,77.1584,75.3724,77.0121,157892.0
2016-02-08 09:40:00,100.0,100.1,98.75,99.14,88414.0,76.9814,77.0583,76.0191,76.3193,88414.0
2016-02-08 09:50:00,99.07,99.07,97.68,98.6,125724.0,76.2654,76.2654,75.1954,75.9036,125724.0
2016-02-08 10:00:00,98.54,98.87,97.87,97.91,74933.0,75.8574,76.1115,75.3416,75.3724,74933.0
2016-02-08 10:10:00,97.92,98.36,97.78,97.93,140722.0,75.3801,75.7189,75.2724,75.3878,140722.0
2016-02-08 10:20:00,97.9,98.51,97.82,98.17,135524.0,75.3647,75.8343,75.3032,75.5726,135524.0
2016-02-08 10:30:00,98.14,98.5,98.01,98.5,101727.0,75.5495,75.8266,75.4494,75.8266,101727.0
2016-02-08 10:40:00,98.44,98.63,98.18,98.53,56259.0,75.7804,75.9267,75.5803,75.8497,56259.0
2016-02-08 10:50:00,98.52,98.62,98.14,98.2,57454.0,75.842,75.919,75.5495,75.5957,57454.0
2016-02-08 11:00:00,98.23,98.38,97.81,98.09,76873.0,75.6188,75.7343,75.2955,75.511,76873.0
2016-02-08 11:10:00,98.11,98.3,97.65,97.88,91950.0,75.5264,75.6727,75.1723,75.3493,91950.0
2016-02-08 11:20:00,97.84,98.27,97.81,98.25,46284.0,75.3186,75.6496,75.2955,75.6342,46284.0
2016-02-08 11:30:00,98.23,98.34,97.7,97.77,47055.0,75.6188,75.7035,75.2108,75.2647,47055.0
2016-02-08 11:40:00,97.76,98.0,97.63,97.71,40006.0,75.257,75.4417,75.1569,75.2185,40006.0
2016-02-08 11:50:00,97.7,97.96,97.67,97.94,38672.0,75.2108,75.4109,75.1877,75.3955,38672.0
2016-02-08 12:00:00,97.99,98.02,97.78,97.88,50327.0,75.434,75.4571,75.2724,75.3493,50327.0
2016-02-08 12:10:00,97.89,98.02,97.68,97.75,34948.0,75.357,75.4571,75.1954,75.2493,34948.0
2016-02-08 12:20:00,97.77,98.23,97.77,98.05,125796.0,75.2647,75.6188,75.2647,75.4802,125796.0
2016-02-08 12:30:00,98.07,98.13,97.63,97.7,55500.0,75.4956,75.5418,75.1569,75.2108,55500.0
2016-02-08 12:40:00,97.7,97.86,97.65,97.83,55165.0,75.2108,75.3339,75.1723,75.3109,55165.0
2016-02-08 12:50:00,97.84,98.01,97.81,97.87,30907.0,75.3186,75.4494,75.2955,75.3416,30907.0
2016-02-08 13:00:00,97.89,98.0,97.57,97.6,43179.0,75.357,75.4417,75.1107,75.1338,43179.0
2016-02-08 13:10:00,97.57,97.69,97.47,97.6,66352.0,75.1107,75.2031,75.0337,75.1338,66352.0
2016-02-08 13:20:00,97.6,97.65,97.09,97.25,79850.0,75.1338,75.1723,74.7412,74.8644,79850.0
2016-02-08 13:30:00,97.24,97.47,97.2,97.36,32687.0,74.8567,75.0337,74.8259,74.949,32687.0
2016-02-08 13:40:00,97.34,97.35,96.83,96.96,37121.0,74.9336,74.9413,74.541,74.6411,37121.0
2016-02-08 13:50:00,96.92,97.14,96.82,97.14,77127.0,74.6103,74.7797,74.5333,74.7797,77127.0
2016-02-08 14:00:00,97.09,97.48,97.08,97.28,42747.0,74.7412,75.0414,74.7335,74.8875,42747.0
2016-02-08 14:10:00,97.27,97.3,97.01,97.01,32474.0,74.8798,74.9029,74.6796,74.6796,32474.0
2016-02-08 14:20:00,97.04,97.4,97.03,97.26,33458.0,74.7027,74.9798,74.695,74.8721,33458.0
2016-02-08 14:30:00,97.27,97.29,97.08,97.21,64723.0,74.8798,74.8952,74.7335,74.8336,64723.0
2016-02-08 14:40:00,97.18,97.53,97.11,97.42,45639.0,74.8105,75.0799,74.7566,74.9952,45639.0
2016-02-08 14:50:00,97.42,97.43,97.17,97.24,51941.0,74.9952,75.0029,74.8028,74.8567,51941.0
2016-02-08 15:00:00,97.24,97.53,97.21,97.42,46945.0,74.8567,75.0799,74.8336,74.9952,46945.0
2016-02-08 15:10:00,97.4,97.99,97.37,97.9,49979.0,74.9798,75.434,74.9567,75.3647,49979.0
2016-02-08 15:20:00,97.91,97.91,97.73,97.85,41412.0,75.3724,75.3724,75.2339,75.3263,41412.0
2016-02-08 15:30:00,97.84,98.31,97.84,98.11,66023.0,75.3186,75.6804,75.3186,75.5264,66023.0
2016-02-08 15:40:00,98.13,98.61,98.12,98.45,77747.0,75.5418,75.9113,75.5341,75.7881,77747.0
2016-02-08 15:50:00,98.43,98.52,98.28,98.45,142998.0,75.7727,75.842,75.6573,75.7881,142998.0
2016-02-09 09:30:00,98.41,100.08,98.41,99.78,137357.0,75.7573,77.0429,75.7573,76.812,137357.0
2016-02-09 09:40:00,99.73,100.51,99.05,100.41,70500.0,76.7735,77.374,76.25,77.297,70500.0
2016-02-09 09:50:00,100.43,101.19,100.36,100.87,81248.0,77.3124,77.8974,77.2585,77.6511,81248.0
2016-02-09 10:00:00,100.86,101.1,99.74,100.21,111509.0,77.6434,77.8281,76.7812,77.143,111509.0
2016-02-09 10:10:00,100.12,100.39,99.51,99.95,63466.0,77.0737,77.2816,76.6041,76.9429,63466.0
2016-02-09 10:20:00,99.95,100.0,99.08,99.49,190108.0,76.9429,76.9814,76.2731,76.5887,190108.0
2016-02-09 10:30:00,99.48,99.64,98.89,99.04,79196.0,76.581,76.7042,76.1269,76.2423,79196.0
2016-02-09 10:40:00,99.06,99.06,98.49,99.0,121445.0,76.2577,76.2577,75.8189,76.2115,121445.0
2016-02-09 10:50:00,98.99,99.18,98.83,99.08,130369.0,76.2038,76.3501,76.0807,76.2731,130369.0
2016-02-09 11:00:00,99.04,99.38,99.0,99.23,102878.0,76.2423,76.5041,76.2115,76.3886,102878.0
2016-02-09 11:10:00,99.25,99.9,99.08,99.71,56300.0,76.404,76.9044,76.2731,76.7581,56300.0
2016-02-09 11:20:00,99.7,100.27,99.7,99.97,103517.0,76.7504,77.1892,76.7504,76.9583,103517.0
2016-02-09 11:30:00,99.98,100.17,99.69,99.76,37629.0,76.966,77.1122,76.7427,76.7966,37629.0
2016-02-09 11:40:00,99.74,99.95,99.52,99.61,41335.0,76.7812,76.9429,76.6118,76.6811,41335.0
2016-02-09 11:50:00,99.59,99.75,98.92,98.96,107439.0,76.6657,76.7889,76.15,76.1807,107439.0
2016-02-09 12:00:00,98.9,99.37,98.85,99.21,48647.0,76.1346,76.4964,76.0961,76.3732,48647.0
2016-02-09 12:10:00,99.23,99.31,99.07,99.12,26508.0,76.3886,76.4502,76.2654,76.3039,26508.0
2016-02-09 12:20:00,99.12,99.27,99.02,99.14,30785.0,76.3039,76.4194,76.2269,76.3193,30785.0
2016-02-09 12:30:00,99.1,99.53,99.06,99.43,36896.0,76.2885,76.6195,76.2577,76.5426,36896.0
2016-02-09 12:40:00,99.43,99.51,99.14,99.14,28679.0,76.5426,76.6041,76.3193,76.3193,28679.0
2016-02-09 12:50:00,99.14,99.6,99.08,99.5,76452.0,76.3193,76.6734,76.2731,76.5964,76452.0
2016-02-09 13:00:00,99.5,99.54,99.2,99.27,50928.0,76.5964,76.6272,76.3655,76.4194,50928.0
2016-02-09 13:10:00,99.2,99.66,99.14,99.6,93911.0,76.3655,76.7196,76.3193,76.6734,93911.0
2016-02-09 13:20:00,99.59,99.78,99.43,99.62,41713.0,76.6657,76.812,76.5426,76.6888,41713.0
2016-02-09 13:30:00,99.64,99.89,99.34,99.44,41294.0,76.7042,76.8967,76.4733,76.5503,41294.0
2016-02-09 13:40:00,99.48,99.62,99.33,99.47,65956.0,76.581,76.6888,76.4656,76.5733,65956.0
2016-02-09 13:50:00,99.47,99.76,99.45,99.63,25953.0,76.5733,76.7966,76.558,76.6965,25953.0
2016-02-09 14:00:00,99.63,100.2,99.63,100.19,47976.0,76.6965,77.1353,76.6965,77.1276,47976.0
2016-02-09 14:10:00,100.19,100.19,99.86,100.06,31493.0,77.1276,77.1276,76.8736,77.0275,31493.0
2016-02-09 14:20:00,100.08,100.17,99.73,99.78,35803.0,77.0429,77.1122,76.7735,76.812,35803.0
2016-02-09 14:30:00,99.76,100.26,99.75,100.2,31350.0,76.7966,77.1815,76.7889,77.1353,31350.0
2016-02-09 14:40:00,100.21,100.39,100.01,100.05,38634.0,77.143,77.2816,76.989,77.0198,38634.0
2016-02-09 14:50:00,100.04,100.34,99.99,100.3,59439.0,77.0121,77.2431,76.9737,77.2123,59439.0
2016-02-09 15:00:00,100.3,100.78,100.26,100.66,53593.0,77.2123,77.5818,77.1815,77.4894,53593.0
2016-02-09 15:10:00,100.62,100.71,100.25,100.28,50942.0,77.4586,77.5279,77.1738,77.1969,50942.0
2016-02-09 15:20:00,100.25,100.37,99.76,99.82,77153.0,77.1738,77.2662,76.7966,76.8428,77153.0
2016-02-09 15:30:00,99.84,100.21,99.81,100.05,118302.0,76.8582,77.143,76.8351,77.0198,118302.0
2016-02-09 15:40:00,100.05,100.07,99.68,99.75,106567.0,77.0198,77.0352,76.735,76.7889,106567.0
2016-02-09 15:50:00,99.75,99.8,99.55,99.72,151376.0,76.7889,76.8274,76.6349,76.7658,151376.0
2016-02-10 09:30:00,100.54,100.79,99.74,100.43,209503.0,77.397,77.5895,76.7812,77.3124,209503.0
2016-02-10 09:40:00,100.43,100.6,99.36,99.85,184957.0,77.3124,77.4432,76.4887,76.8659,184957.0
2016-02-10 09:50:00,99.76,100.02,99.23,99.55,150164.0,76.7966,76.9967,76.3886,76.6349,150164.0
2016-02-10 10:00:00,99.55,99.92,98.92,98.92,174148.0,76.6349,76.9198,76.15,76.15,174148.0
2016-02-10 10:10:00,98.94,99.19,98.26,98.82,170819.0,76.1653,76.3578,75.6419,76.073,170819.0
2016-02-10 10:20:00,98.83,99.19,97.62,97.74,117222.0,76.0807,76.3578,75.1492,75.2416,117222.0
2016-02-10 10:30:00,97.78,99.15,97.78,97.91,230687.0,75.2724,76.327,75.2724,75.3724,230687.0
2016-02-10 10:40:00,98.01,98.01,96.98,97.78,102818.0,75.4494,75.4494,74.6565,75.2724,102818.0
2016-02-10 10:50:00,97.8,97.86,97.06,97.39,52740.0,75.2878,75.3339,74.7181,74.9721,52740.0
2016-02-10 11:00:00,97.4,97.59,96.93,97.34,69715.0,74.9798,75.1261,74.618,74.9336,69715.0
2016-02-10 11:10:00,97.34,97.34,96.44,96.95,74830.0,74.9336,74.9336,74.2408,74.6334,74830.0
2016-02-10 11:20:00,96.94,97.32,96.61,96.61,34671.0,74.6257,74.9183,74.3717,74.3717,34671.0
2016-02-10 11:30:00,96.66,96.85,96.02,96.14,77565.0,74.4102,74.5564,73.9175,74.0099,77565.0
2016-02-10 11:40:00,96.14,96.55,95.71,96.21,84420.0,74.0099,74.3255,73.6789,74.0638,84420.0
2016-02-10 11:50:00,96.13,96.42,96.07,96.12,64661.0,74.0022,74.2254,73.956,73.9945,64661.0
2016-02-10 12:00:00,96.15,96.82,96.15,96.78,51625.0,74.0176,74.5333,74.0176,74.5026,51625.0
2016-02-10 12:10:00,96.87,97.07,96.8,96.91,55364.0,74.5718,74.7258,74.5179,74.6026,55364.0
2016-02-10 12:20:00,96.91,96.98,96.6,96.71,170791.0,74.6026,74.6565,74.364,74.4487,170791.0
2016-02-10 12:30:00,96.71,97.04,96.68,97.02,103354.0,74.4487,74.7027,74.4256,74.6873,103354.0
2016-02-10 12:40:00,97.05,97.44,96.8,96.9,53375.0,74.7104,75.0106,74.5179,74.5949,53375.0
2016-02-10 12:50:00,96.9,96.96,96.48,96.67,130092.0,74.5949,74.6411,74.2716,74.4179,130092.0
2016-02-10 13:00:00,96.67,96.7,96.41,96.45,91804.0,74.4179,74.441,74.2177,74.2485,91804.0
2016-02-10 13:10:00,96.47,96.65,96.26,96.31,65613.0,74.2639,74.4025,74.1022,74.1407,65613.0
2016-02-10 13:20:00,96.33,96.33,96.04,96.25,47236.0,74.1561,74.1561,73.9329,74.0945,47236.0
2016-02-10 13:30:00,96.26,96.36,95.96,95.96,33991.0,74.1022,74.1792,73.8713,73.8713,33991.0
2016-02-10 13:40:00,95.96,96.27,95.94,96.23,33576.0,73.8713,74.1099,73.8559,74.0792,33576.0
2016-02-10 13:50:00,96.22,96.25,96.03,96.12,35143.0,74.0715,74.0945,73.9252,73.9945,35143.0
2016-02-10 14:00:00,96.12,96.58,96.12,96.58,41090.0,73.9945,74.3486,73.9945,74.3486,41090.0
2016-02-10 14:10:00,96.58,96.69,96.36,96.46,30293.0,74.3486,74.4333,74.1792,74.2562,30293.0
2016-02-10 14:20:00,96.46,96.48,96.26,96.39,31233.0,74.2562,74.2716,74.1022,74.2023,31233.0
2016-02-10 14:30:00,96.38,96.55,96.36,96.43,35739.0,74.1946,74.3255,74.1792,74.2331,35739.0
2016-02-10 14:40:00,96.37,96.4,96.07,96.2,49581.0,74.1869,74.21,73.956,74.0561,49581.0
2016-02-10 14:50:00,96.21,96.52,96.15,96.45,51058.0,74.0638,74.3024,74.0176,74.2485,51058.0
2016-02-10 15:00:00,96.47,96.86,96.44,96.64,46099.0,74.2639,74.5641,74.2408,74.3948,46099.0
2016-02-10 15:10:00,96.66,96.67,96.27,96.38,49004.0,74.4102,74.4179,74.1099,74.1946,49004.0
2016-02-10 15:20:00,96.37,96.75,96.37,96.51,54485.0,74.1869,74.4795,74.1869,74.2947,54485.0
2016-02-10 15:30:00,96.51,96.62,96.05,96.2,73471.0,74.2947,74.3794,73.9406,74.0561,73471.0
2016-02-10 15:40:00,96.19,96.5,95.97,96.28,138784.0,74.0484,74.287,73.879,74.1176,138784.0
2016-02-10 15:50:00,96.28,96.38,96.21,96.32,146675.0,74.1176,74.1946,74.0638,74.1484,146675.0
2016-02-11 09:30:00,95.05,95.5,94.62,95.26,70434.0,73.1708,73.5172,72.8398,73.3324,70434.0
2016-02-11 09:40:00,95.25,96.16,94.93,95.99,49372.0,73.3247,74.0253,73.0784,73.8944,49372.0
2016-02-11 09:50:00,96.09,98.16,95.99,97.85,74566.0,73.9714,75.5649,73.8944,75.3263,74566.0
2016-02-11 10:00:00,97.83,97.9,96.94,97.13,93719.0,75.3109,75.3647,74.6257,74.772,93719.0
2016-02-11 10:10:00,97.07,97.08,95.87,95.9,54570.0,74.7258,74.7335,73.802,73.8251,54570.0
2016-02-11 10:20:00,95.87,96.09,95.1,95.3,74744.0,73.802,73.9714,73.2093,73.3632,74744.0
2016-02-11 10:30:00,95.34,95.69,95.19,95.25,49276.0,73.394,73.6635,73.2785,73.3247,49276.0
2016-02-11 10:40:00,95.22,95.75,95.09,95.62,32132.0,73.3016,73.7096,73.2016,73.6096,32132.0
2016-02-11 10:50:00,95.63,95.63,95.31,95.46,25649.0,73.6173,73.6173,73.3709,73.4864,25649.0
2016-02-11 11:00:00,95.48,95.78,95.33,95.45,34843.0,73.5018,73.7327,73.3863,73.4787,34843.0
2016-02-11 11:10:00,95.45,95.53,95.23,95.42,68654.0,73.4787,73.5403,73.3093,73.4556,68654.0
2016-02-11 11:20:00,95.39,95.53,94.7,94.77,43727.0,73.4325,73.5403,72.9013,72.9552,43727.0
2016-02-11 11:30:00,94.79,94.92,94.57,94.91,63032.0,72.9706,73.0707,72.8013,73.063,63032.0
2016-02-11 11:40:00,94.88,95.03,94.31,94.33,41674.0,73.0399,73.1554,72.6011,72.6165,41674.0
2016-02-11 11:50:00,94.3,94.91,94.3,94.69,50256.0,72.5934,73.063,72.5934,72.8936,50256.0
2016-02-11 12:00:00,94.69,94.73,94.46,94.64,32704.0,72.8936,72.9244,72.7166,72.8551,32704.0
2016-02-11 12:10:00,94.64,94.89,94.57,94.63,16224.0,72.8551,73.0476,72.8013,72.8475,16224.0
2016-02-11 12:20:00,94.64,94.92,94.63,94.87,27066.0,72.8551,73.0707,72.8475,73.0322,27066.0
2016-02-11 12:30:00,94.87,94.87,94.47,94.55,14464.0,73.0322,73.0322,72.7243,72.7859,14464.0
2016-02-11 12:40:00,94.58,94.71,94.41,94.71,19467.0,72.809,72.909,72.6781,72.909,19467.0
2016-02-11 12:50:00,94.74,95.01,94.68,94.82,17926.0,72.9321,73.14,72.8859,72.9937,17926.0
2016-02-11 13:00:00,94.82,95.04,94.53,94.71,34074.0,72.9937,73.1631,72.7705,72.909,34074.0
2016-02-11 13:10:00,94.71,94.75,94.49,94.64,17768.0,72.909,72.9398,72.7397,72.8551,17768.0
2016-02-11 13:20:00,94.66,94.82,94.22,94.24,32391.0,72.8705,72.9937,72.5318,72.5472,32391.0
2016-02-11 13:30:00,94.2,94.41,93.97,94.08,50876.0,72.5164,72.6781,72.3394,72.4241,50876.0
2016-02-11 13:40:00,94.03,94.21,93.98,94.12,33554.0,72.3856,72.5241,72.3471,72.4548,33554.0
2016-02-11 13:50:00,94.16,94.26,94.02,94.09,36117.0,72.4856,72.5626,72.3779,72.4318,36117.0
2016-02-11 14:00:00,94.07,94.1,93.79,94.1,88323.0,72.4164,72.4395,72.2008,72.4395,88323.0
2016-02-11 14:10:00,94.13,94.25,93.8,93.8,26764.0,72.4625,72.5549,72.2085,72.2085,26764.0
2016-02-11 14:20:00,93.77,93.93,93.7,93.7,33078.0,72.1854,72.3086,72.1315,72.1315,33078.0
2016-02-11 14:30:00,93.74,94.13,93.5,94.09,61262.0,72.1623,72.4625,71.9776,72.4318,61262.0
2016-02-11 14:40:00,94.17,95.17,93.94,95.05,54245.0,72.4933,73.2632,72.3163,73.1708,54245.0
2016-02-11 14:50:00,95.06,95.44,94.95,95.15,52717.0,73.1785,73.471,73.0938,73.2478,52717.0
2016-02-11 15:00:00,95.15,95.2,94.33,94.49,51479.0,73.2478,73.2862,72.6165,72.7397,51479.0
2016-02-11 15:10:00,94.56,94.95,94.56,94.8,59656.0,72.7936,73.0938,72.7936,72.9783,59656.0
2016-02-11 15:20:00,94.84,95.22,94.7,95.21,50807.0,73.0091,73.3016,72.9013,73.2939,50807.0
2016-02-11 15:30:00,95.2,95.79,95.03,95.73,70414.0,73.2862,73.7404,73.1554,73.6942,70414.0
2016-02-11 15:40:00,95.73,96.0,95.65,95.83,111213.0,73.6942,73.9021,73.6327,73.7712,111213.0
2016-02-11 15:50:00,95.84,95.89,95.19,95.22,160641.0,73.7789,73.8174,73.2785,73.3016,160641.0
2016-02-12 09:30:00,96.31,97.01,95.6,96.38,59906.0,74.1407,74.6796,73.5942,74.1946,59906.0
2016-02-12 09:40:00,96.42,96.43,94.96,95.43,49189.0,74.2254,74.2331,73.1015,73.4633,49189.0
2016-02-12 09:50:00,95.43,96.28,95.4,95.8,35224.0,73.4633,74.1176,73.4402,73.7481,35224.0
2016-02-12 10:00:00,95.75,95.84,95.02,95.61,43620.0,73.7096,73.7789,73.1477,73.6019,43620.0
2016-02-12 10:10:00,95.67,96.18,95.54,96.18,58968.0,73.6481,74.0407,73.548,74.0407,58968.0
2016-02-12 10:20:00,96.19,96.29,95.65,96.14,31401.0,74.0484,74.1253,73.6327,74.0099,31401.0
2016-02-12 10:30:00,96.14,96.47,95.74,95.93,25555.0,74.0099,74.2639,73.7019,73.8482,25555.0
2016-02-12 10:40:00,95.92,96.25,95.61,96.25,28932.0,73.8405,74.0945,73.6019,74.0945,28932.0
2016-02-12 10:50:00,96.24,96.54,96.13,96.41,37817.0,74.0869,74.3178,74.0022,74.2177,37817.0
2016-02-12 11:00:00,96.41,96.73,96.24,96.61,28774.0,74.2177,74.4641,74.0869,74.3717,28774.0
2016-02-12 11:10:00,96.64,97.24,96.59,97.23,42597.0,74.3948,74.8567,74.3563,74.849,42597.0
2016-02-12 11:20:00,97.28,97.81,97.26,97.81,30287.0,74.8875,75.2955,74.8721,75.2955,30287.0
2016-02-12 11:30:00,97.78,98.37,97.77,97.89,53843.0,75.2724,75.7266,75.2647,75.357,53843.0
2016-02-12 11:40:00,97.92,98.09,97.5,98.02,28058.0,75.3801,75.511,75.0568,75.4571,28058.0
2016-02-12 11:50:00,98.03,98.1,97.57,97.75,26617.0,75.4648,75.5187,75.1107,75.2493,26617.0
2016-02-12 12:00:00,97.75,97.86,97.59,97.66,25684.0,75.2493,75.3339,75.1261,75.18,25684.0
2016-02-12 12:10:00,97.67,97.85,97.39,97.39,16375.0,75.1877,75.3263,74.9721,74.9721,16375.0
2016-02-12 12:20:00,97.4,97.66,97.37,97.43,20151.0,74.9798,75.18,74.9567,75.0029,20151.0
2016-02-12 12:30:00,97.43,97.45,97.14,97.37,20791.0,75.0029,75.0183,74.7797,74.9567,20791.0
2016-02-12 12:40:00,97.36,97.39,96.98,97.06,17279.0,74.949,74.9721,74.6565,74.7181,17279.0
2016-02-12 12:50:00,97.06,97.18,96.74,97.15,40462.0,74.7181,74.8105,74.4718,74.7874,40462.0
2016-02-12 13:00:00,97.17,97.28,96.8,96.87,20770.0,74.8028,74.8875,74.5179,74.5718,20770.0
2016-02-12 13:10:00,96.87,96.97,96.59,96.72,46817.0,74.5718,74.6488,74.3563,74.4564,46817.0
2016-02-12 13:20:00,96.76,96.85,96.64,96.81,78386.0,74.4872,74.5564,74.3948,74.5256,78386.0
2016-02-12 13:30:00,96.8,96.92,96.67,96.72,53169.0,74.5179,74.6103,74.4179,74.4564,53169.0
2016-02-12 13:40:00,96.71,96.86,96.58,96.86,29764.0,74.4487,74.5641,74.3486,74.5641,29764.0
2016-02-12 13:50:00,96.81,96.82,96.64,96.73,64244.0,74.5256,74.5333,74.3948,74.4641,64244.0
2016-02-12 14:00:00,96.75,96.88,96.65,96.8,45969.0,74.4795,74.5795,74.4025,74.5179,45969.0
2016-02-12 14:10:00,96.8,96.8,96.66,96.75,68469.0,74.5179,74.5179,74.4102,74.4795,68469.0
2016-02-12 14:20:00,96.71,97.07,96.69,97.03,54614.0,74.4487,74.7258,74.4333,74.695,54614.0
2016-02-12 14:30:00,97.01,97.01,96.78,96.82,25706.0,74.6796,74.6796,74.5026,74.5333,25706.0
2016-02-12 14:40:00,96.82,96.92,96.71,96.89,41026.0,74.5333,74.6103,74.4487,74.5872,41026.0
2016-02-12 14:50:00,96.95,97.1,96.9,97.01,27171.0,74.6334,74.7489,74.5949,74.6796,27171.0
2016-02-12 15:00:00,96.99,97.12,96.84,96.88,48379.0,74.6642,74.7643,74.5487,74.5795,48379.0
2016-02-12 15:10:00,96.91,97.13,96.84,97.12,28468.0,74.6026,74.772,74.5487,74.7643,28468.0
2016-02-12 15:20:00,97.11,97.2,96.93,97.16,36409.0,74.7566,74.8259,74.618,74.7951,36409.0
2016-02-12 15:30:00,97.15,97.15,96.92,97.01,55610.0,74.7874,74.7874,74.6103,74.6796,55610.0
2016-02-12 15:40:00,97.0,97.24,96.86,97.1,81126.0,74.6719,74.8567,74.5641,74.7489,81126.0
2016-02-12 15:50:00,97.12,97.29,96.99,97.03,209252.0,74.7643,74.8952,74.6642,74.695,209252.0
2016-02-16 09:30:00,98.46,99.13,97.27,97.35,74825.0,75.7958,76.3116,74.8798,74.9413,74825.0
2016-02-16 09:40:00,97.36,97.71,96.85,97.02,61826.0,74.949,75.2185,74.5564,74.6873,61826.0
2016-02-16 09:50:00,97.03,97.04,96.39,96.85,65191.0,74.695,74.7027,74.2023,74.5564,65191.0
2016-02-16 10:00:00,96.8,97.09,96.39,96.78,39919.0,74.5179,74.7412,74.2023,74.5026,39919.0
2016-02-16 10:10:00,96.79,97.41,96.41,97.08,47879.0,74.5102,74.9875,74.2177,74.7335,47879.0
2016-02-16 10:20:00,97.07,97.7,97.07,97.56,37979.0,74.7258,75.2108,74.7258,75.103,37979.0
2016-02-16 10:30:00,97.55,97.59,96.96,97.29,51819.0,75.0953,75.1261,74.6411,74.8952,51819.0
2016-02-16 10:40:00,97.24,97.79,97.2,97.27,55039.0,74.8567,75.2801,74.8259,74.8798,55039.0
2016-02-16 10:50:00,97.31,97.33,96.74,96.85,43193.0,74.9106,74.9259,74.4718,74.5564,43193.0
2016-02-16 11:00:00,96.84,97.46,96.82,97.21,29289.0,74.5487,75.026,74.5333,74.8336,29289.0
2016-02-16 11:10:00,97.2,97.84,97.09,97.84,32426.0,74.8259,75.3186,74.7412,75.3186,32426.0
2016-02-16 11:20:00,97.88,98.21,97.87,98.18,31760.0,75.3493,75.6034,75.3416,75.5803,31760.0
2016-02-16 11:30:00,98.21,98.23,97.78,97.89,37284.0,75.6034,75.6188,75.2724,75.357,37284.0
2016-02-16 11:40:00,97.87,97.88,97.66,97.81,26567.0,75.3416,75.3493,75.18,75.2955,26567.0
2016-02-16 11:50:00,97.82,98.54,97.82,98.52,23807.0,75.3032,75.8574,75.3032,75.842,23807.0
2016-02-16 12:00:00,98.49,98.8,98.31,98.47,41849.0,75.8189,76.0576,75.6804,75.8035,41849.0
2016-02-16 12:10:00,98.49,98.94,98.42,98.88,30279.0,75.8189,76.1653,75.765,76.1192,30279.0
2016-02-16 12:20:00,98.82,98.88,98.52,98.66,32671.0,76.073,76.1192,75.842,75.9498,32671.0
2016-02-16 12:30:00,98.68,98.94,98.67,98.72,34774.0,75.9652,76.1653,75.9575,75.996,34774.0
2016-02-16 12:40:00,98.67,98.99,98.67,98.99,22570.0,75.9575,76.2038,75.9575,76.2038,22570.0
2016-02-16 12:50:00,99.0,99.36,99.0,99.34,39350.0,76.2115,76.4887,76.2115,76.4733,39350.0
2016-02-16 13:00:00,99.37,99.59,99.33,99.57,41835.0,76.4964,76.6657,76.4656,76.6503,41835.0
2016-02-16 13:10:00,99.55,99.76,99.48,99.71,28985.0,76.6349,76.7966,76.581,76.7581,28985.0
2016-02-16 13:20:00,99.7,99.72,99.33,99.42,29291.0,76.7504,76.7658,76.4656,76.5349,29291.0
2016-02-16 13:30:00,99.43,99.47,99.3,99.3,19068.0,76.5426,76.5733,76.4425,76.4425,19068.0
2016-02-16 13:40:00,99.3,99.36,99.2,99.31,22541.0,76.4425,76.4887,76.3655,76.4502,22541.0
2016-02-16 13:50:00,99.38,99.49,99.29,99.47,13302.0,76.5041,76.5887,76.4348,76.5733,13302.0
2016-02-16 14:00:00,99.48,99.56,99.4,99.46,28583.0,76.581,76.6426,76.5195,76.5657,28583.0
2016-02-16 14:10:00,99.48,99.65,99.44,99.58,37772.0,76.581,76.7119,76.5503,76.658,37772.0
2016-02-16 14:20:00,99.54,99.67,99.38,99.57,58493.0,76.6272,76.7273,76.5041,76.6503,58493.0
2016-02-16 14:30:00,99.59,99.63,99.5,99.61,31750.0,76.6657,76.6965,76.5964,76.6811,31750.0
2016-02-16 14:40:00,99.59,99.62,99.33,99.35,34616.0,76.6657,76.6888,76.4656,76.481,34616.0
2016-02-16 14:50:00,99.37,99.37,99.15,99.15,30067.0,76.4964,76.4964,76.327,76.327,30067.0
2016-02-16 15:00:00,99.17,99.25,99.02,99.02,26055.0,76.3424,76.404,76.2269,76.2269,26055.0
2016-02-16 15:10:00,99.0,99.18,98.92,99.08,24788.0,76.2115,76.3501,76.15,76.2731,24788.0
2016-02-16 15:20:00,99.07,99.21,99.02,99.2,30994.0,76.2654,76.3732,76.2269,76.3655,30994.0
2016-02-16 15:30:00,99.18,99.21,99.01,99.07,57834.0,76.3501,76.3732,76.2192,76.2654,57834.0
2016-02-16 15:40:00,99.08,99.18,98.96,99.06,78325.0,76.2731,76.3501,76.1807,76.2577,78325.0
2016-02-16 15:50:00,99.08,99.3,98.99,99.15,145986.0,76.2731,76.4425,76.2038,76.327,145986.0
2016-02-17 09:30:00,99.1,99.92,98.9,99.0,107984.0,77.0512,77.6887,76.8957,76.9734,107984.0
2016-02-17 09:40:00,99.0,100.09,99.0,99.68,87954.0,76.9734,77.8209,76.9734,77.5021,87954.0
2016-02-17 09:50:00,99.6,100.04,99.27,99.34,95242.0,77.4399,77.782,77.1833,77.2378,95242.0
2016-02-17 10:00:00,99.45,100.06,99.34,99.95,46859.0,77.3233,77.7976,77.2378,77.7121,46859.0
2016-02-17 10:10:00,99.96,100.08,99.8,99.94,41715.0,77.7198,77.8131,77.5954,77.7043,41715.0
2016-02-17 10:20:00,99.98,100.09,99.75,100.05,27847.0,77.7354,77.8209,77.5565,77.7898,27847.0
2016-02-17 10:30:00,100.06,100.33,99.85,100.01,45294.0,77.7976,78.0075,77.6343,77.7587,45294.0
2016-02-17 10:40:00,100.01,100.08,99.73,100.07,34517.0,77.7587,77.8131,77.541,77.8054,34517.0
2016-02-17 10:50:00,100.07,100.36,99.94,100.33,41603.0,77.8054,78.0308,77.7043,78.0075,41603.0
2016-02-17 11:00:00,100.32,100.39,100.02,100.02,37535.0,77.9997,78.0542,77.7665,77.7665,37535.0
2016-02-17 11:10:00,100.04,100.07,99.52,99.58,36287.0,77.782,77.8054,77.3777,77.4244,36287.0
2016-02-17 11:20:00,99.59,99.6,99.22,99.25,36080.0,77.4321,77.4399,77.1445,77.1678,36080.0
2016-02-17 11:30:00,99.22,99.28,98.97,98.97,34343.0,77.1445,77.1911,76.9501,76.9501,34343.0
2016-02-17 11:40:00,99.06,99.08,98.48,98.56,33025.0,77.0201,77.0356,76.5691,76.6313,33025.0
2016-02-17 11:50:00,98.55,98.94,98.53,98.93,37943.0,76.6235,76.9268,76.608,76.919,37943.0
2016-02-17 12:00:00,98.95,98.95,98.75,98.76,35694.0,76.9345,76.9345,76.779,76.7868,35694.0
2016-02-17 12:10:00,98.75,98.85,98.66,98.84,29408.0,76.779,76.8568,76.7091,76.849,29408.0
2016-02-17 12:20:00,98.84,98.89,98.56,98.58,23891.0,76.849,76.8879,76.6313,76.6469,23891.0
2016-02-17 12:30:00,98.59,98.84,98.57,98.81,29606.0,76.6546,76.849,76.6391,76.8257,29606.0
2016-02-17 12:40:00,98.82,98.86,98.69,98.7,21791.0,76.8335,76.8646,76.7324,76.7402,21791.0
2016-02-17 12:50:00,98.68,98.92,98.67,98.92,24637.0,76.7246,76.9112,76.7168,76.9112,24637.0
2016-02-17 13:00:00,98.89,98.9,98.45,98.45,58412.0,76.8879,76.8957,76.5458,76.5458,58412.0
2016-02-17 13:10:00,98.49,98.51,98.33,98.37,27778.0,76.5769,76.5924,76.4525,76.4836,27778.0
2016-02-17 13:20:00,98.37,98.37,98.17,98.22,43689.0,76.4836,76.4836,76.3281,76.367,43689.0
2016-02-17 13:30:00,98.22,98.22,97.5,97.5,57180.0,76.367,76.367,75.8072,75.8072,57180.0
2016-02-17 13:40:00,97.53,97.85,97.45,97.8,39848.0,75.8305,76.0793,75.7683,76.0404,39848.0
2016-02-17 13:50:00,97.81,97.94,97.71,97.76,42047.0,76.0482,76.1493,75.9704,76.0093,42047.0
2016-02-17 14:00:00,97.77,97.88,97.58,97.79,49758.0,76.0171,76.1026,75.8694,76.0326,49758.0
2016-02-17 14:10:00,97.81,97.88,97.67,97.75,35038.0,76.0482,76.1026,75.9393,76.0015,35038.0
2016-02-17 14:20:00,97.74,97.88,97.35,97.49,51209.0,75.9938,76.1026,75.6905,75.7994,51209.0
2016-02-17 14:30:00,97.51,97.78,97.45,97.53,47641.0,75.8149,76.0249,75.7683,75.8305,47641.0
2016-02-17 14:40:00,97.55,97.7,97.46,97.46,66390.0,75.846,75.9627,75.7761,75.7761,66390.0
2016-02-17 14:50:00,97.46,97.54,97.16,97.54,98970.0,75.7761,75.8383,75.5428,75.8383,98970.0
2016-02-17 15:00:00,97.54,97.75,97.45,97.72,70365.0,75.8383,76.0015,75.7683,75.9782,70365.0
2016-02-17 15:10:00,97.73,97.78,97.56,97.67,86919.0,75.986,76.0249,75.8538,75.9393,86919.0
2016-02-17 15:20:00,97.66,97.71,97.43,97.71,77243.0,75.9316,75.9704,75.7527,75.9704,77243.0
2016-02-17 15:30:00,97.71,97.74,97.45,97.67,116508.0,75.9704,75.9938,75.7683,75.9393,116508.0
2016-02-17 15:40:00,97.7,97.9,97.65,97.72,124264.0,75.9627,76.1182,75.9238,75.9782,124264.0
2016-02-17 15:50:00,97.73,97.81,97.44,97.55,312781.0,75.986,76.0482,75.7605,75.846,312781.0
2016-02-18 09:30:00,97.88,98.28,97.01,97.76,80153.0,76.1026,76.4136,75.4262,76.0093,80153.0
2016-02-18 09:40:00,97.78,98.08,97.33,97.88,37397.0,76.0249,76.2581,75.675,76.1026,37397.0
2016-02-18 09:50:00,97.88,98.69,97.82,98.69,36546.0,76.1026,76.7324,76.056,76.7324,36546.0
2016-02-18 10:00:00,98.69,98.7,97.39,97.41,32537.0,76.7324,76.7402,75.7216,75.7372,32537.0
2016-02-18 10:10:00,97.46,97.46,96.85,97.2,30021.0,75.7761,75.7761,75.3018,75.5739,30021.0
2016-02-18 10:20:00,97.17,97.6,96.9,97.14,69059.0,75.5506,75.8849,75.3406,75.5273,69059.0
2016-02-18 10:30:00,97.15,97.18,96.53,96.63,68555.0,75.535,75.5584,75.053,75.1307,68555.0
2016-02-18 10:40:00,96.69,97.01,96.38,96.41,54284.0,75.1774,75.4262,74.9363,74.9597,54284.0
2016-02-18 10:50:00,96.43,96.76,96.29,96.69,52066.0,74.9752,75.2318,74.8664,75.1774,52066.0
2016-02-18 11:00:00,96.69,96.83,96.12,96.13,63652.0,75.1774,75.2862,74.7342,74.742,63652.0
2016-02-18 11:10:00,96.12,96.17,95.79,95.79,89044.0,74.7342,74.7731,74.4776,74.4776,89044.0
2016-02-18 11:20:00,95.76,96.06,95.65,95.97,60582.0,74.4543,74.6875,74.3688,74.6176,60582.0
2016-02-18 11:30:00,96.01,96.34,95.89,96.21,57259.0,74.6487,74.9052,74.5554,74.8042,57259.0
2016-02-18 11:40:00,96.22,96.32,95.89,95.89,53653.0,74.8119,74.8897,74.5554,74.5554,53653.0
2016-02-18 11:50:00,95.88,96.59,95.73,96.47,45836.0,74.5476,75.0996,74.431,75.0063,45836.0
2016-02-18 12:00:00,96.44,96.57,96.2,96.51,27583.0,74.983,75.0841,74.7964,75.0374,27583.0
2016-02-18 12:10:00,96.54,96.6,96.38,96.53,65011.0,75.0607,75.1074,74.9363,75.053,65011.0
2016-02-18 12:20:00,96.6,97.03,96.51,96.86,36197.0,75.1074,75.4417,75.0374,75.3095,36197.0
2016-02-18 12:30:00,96.87,96.89,96.56,96.6,26370.0,75.3173,75.3329,75.0763,75.1074,26370.0
2016-02-18 12:40:00,96.64,96.81,96.28,96.32,40946.0,75.1385,75.2707,74.8586,74.8897,40946.0
2016-02-18 12:50:00,96.36,96.68,96.33,96.46,21807.0,74.9208,75.1696,74.8975,74.9985,21807.0
2016-02-18 13:00:00,96.46,96.72,96.46,96.64,28960.0,74.9985,75.2007,74.9985,75.1385,28960.0
2016-02-18 13:10:00,96.65,96.76,96.28,96.48,30326.0,75.1463,75.2318,74.8586,75.0141,30326.0
2016-02-18 13:20:00,96.5,96.72,96.44,96.64,47049.0,75.0296,75.2007,74.983,75.1385,47049.0
2016-02-18 13:30:00,96.63,97.02,96.63,96.93,40948.0,75.1307,75.4339,75.1307,75.364,40948.0
2016-02-18 13:40:00,96.94,96.99,96.75,96.87,44333.0,75.3717,75.4106,75.224,75.3173,44333.0
2016-02-18 13:50:00,96.85,97.09,96.75,97.09,27138.0,75.3018,75.4884,75.224,75.4884,27138.0
2016-02-18 14:00:00,97.05,97.36,97.0,97.35,30701.0,75.4573,75.6983,75.4184,75.6905,30701.0
2016-02-18 14:10:00,97.32,97.49,97.21,97.33,31628.0,75.6672,75.7994,75.5817,75.675,31628.0
2016-02-18 14:20:00,97.31,97.39,97.17,97.35,34337.0,75.6594,75.7216,75.5506,75.6905,34337.0
2016-02-18 14:30:00,97.33,97.49,97.28,97.41,38772.0,75.675,75.7994,75.6361,75.7372,38772.0
2016-02-18 14:40:00,97.43,97.5,97.21,97.22,39938.0,75.7527,75.8072,75.5817,75.5895,39938.0
2016-02-18 14:50:00,97.25,97.41,97.24,97.35,32102.0,75.6128,75.7372,75.605,75.6905,32102.0
2016-02-18 15:00:00,97.35,97.48,97.11,97.11,41669.0,75.6905,75.7916,75.5039,75.5039,41669.0
2016-02-18 15:10:00,97.14,97.4,97.0,97.33,55905.0,75.5273,75.7294,75.4184,75.675,55905.0
2016-02-18 15:20:00,97.32,97.33,96.98,97.12,57368.0,75.6672,75.675,75.4028,75.5117,57368.0
2016-02-18 15:30:00,97.1,97.23,97.06,97.14,79044.0,75.4962,75.5972,75.465,75.5273,79044.0
2016-02-18 15:40:00,97.16,97.23,96.94,96.94,113542.0,75.5428,75.5972,75.3717,75.3717,113542.0
2016-02-18 15:50:00,96.95,97.24,96.93,97.2,196840.0,75.3795,75.605,75.364,75.5739,196840.0
2016-02-19 09:30:00,96.47,96.69,95.01,95.54,89842.0,75.0063,75.1774,73.8712,74.2832,89842.0
2016-02-19 09:40:00,95.54,96.47,95.46,96.43,59203.0,74.2832,75.0063,74.221,74.9752,59203.0
2016-02-19 09:50:00,96.37,96.59,96.15,96.34,18119.0,74.9286,75.0996,74.7575,74.9052,18119.0
2016-02-19 10:00:00,96.34,96.36,95.51,95.57,41959.0,74.9052,74.9208,74.2599,74.3066,41959.0
2016-02-19 10:10:00,95.64,96.7,95.61,96.59,58577.0,74.361,75.1851,74.3377,75.0996,58577.0
2016-02-19 10:20:00,96.59,96.75,96.01,96.08,41928.0,75.0996,75.224,74.6487,74.7031,41928.0
2016-02-19 10:30:00,96.08,96.39,95.91,96.33,61361.0,74.7031,74.9441,74.5709,74.8975,61361.0
2016-02-19 10:40:00,96.33,96.43,96.14,96.38,63119.0,74.8975,74.9752,74.7497,74.9363,63119.0
2016-02-19 10:50:00,96.39,96.66,96.38,96.47,58230.0,74.9441,75.154,74.9363,75.0063,58230.0
2016-02-19 11:00:00,96.44,96.58,96.21,96.22,35275.0,74.983,75.0918,74.8042,74.8119,35275.0
2016-02-19 11:10:00,96.2,96.38,96.15,96.21,42100.0,74.7964,74.9363,74.7575,74.8042,42100.0
2016-02-19 11:20:00,96.21,96.99,96.21,96.98,30011.0,74.8042,75.4106,74.8042,75.4028,30011.0
2016-02-19 11:30:00,96.98,97.12,96.59,96.69,34738.0,75.4028,75.5117,75.0996,75.1774,34738.0
2016-02-19 11:40:00,96.71,96.84,96.36,96.37,23365.0,75.1929,75.294,74.9208,74.9286,23365.0
2016-02-19 11:50:00,96.43,96.49,96.22,96.25,22179.0,74.9752,75.0219,74.8119,74.8353,22179.0
2016-02-19 12:00:00,96.26,96.27,96.05,96.14,27904.0,74.843,74.8508,74.6798,74.7497,27904.0
2016-02-19 12:10:00,96.16,96.17,95.77,95.86,32476.0,74.7653,74.7731,74.4621,74.532,32476.0
2016-02-19 12:20:00,95.85,96.04,95.67,95.99,24039.0,74.5243,74.672,74.3843,74.6331,24039.0
2016-02-19 12:30:00,95.98,96.06,95.91,96.05,22792.0,74.6253,74.6875,74.5709,74.6798,22792.0
2016-02-19 12:40:00,96.05,96.28,96.05,96.16,21886.0,74.6798,74.8586,74.6798,74.7653,21886.0
2016-02-19 12:50:00,96.17,96.23,95.93,95.98,21337.0,74.7731,74.8197,74.5865,74.6253,21337.0
2016-02-19 13:00:00,95.95,96.02,95.69,95.69,24960.0,74.602,74.6564,74.3999,74.3999,24960.0
2016-02-19 13:10:00,95.68,95.94,95.68,95.78,26610.0,74.3921,74.5942,74.3921,74.4698,26610.0
2016-02-19 13:20:00,95.78,96.11,95.74,96.07,26816.0,74.4698,74.7264,74.4387,74.6953,26816.0
2016-02-19 13:30:00,96.09,96.25,96.08,96.08,20537.0,74.7109,74.8353,74.7031,74.7031,20537.0
2016-02-19 13:40:00,96.09,96.11,95.99,96.11,23942.0,74.7109,74.7264,74.6331,74.7264,23942.0
2016-02-19 13:50:00,96.12,96.13,95.91,96.02,27394.0,74.7342,74.742,74.5709,74.6564,27394.0
2016-02-19 14:00:00,96.02,96.2,95.97,96.16,26922.0,74.6564,74.7964,74.6176,74.7653,26922.0
2016-02-19 14:10:00,96.14,96.21,96.05,96.07,45532.0,74.7497,74.8042,74.6798,74.6953,45532.0
2016-02-19 14:20:00,96.06,96.06,95.93,96.01,36304.0,74.6875,74.6875,74.5865,74.6487,36304.0
2016-02-19 14:30:00,96.01,96.01,95.9,95.95,28836.0,74.6487,74.6487,74.5631,74.602,28836.0
2016-02-19 14:40:00,95.94,95.99,95.86,95.99,37465.0,74.5942,74.6331,74.532,74.6331,37465.0
2016-02-19 14:50:00,95.97,96.05,95.93,96.01,50257.0,74.6176,74.6798,74.5865,74.6487,50257.0
2016-02-19 15:00:00,96.05,96.14,96.03,96.06,32948.0,74.6798,74.7497,74.6642,74.6875,32948.0
2016-02-19 15:10:00,96.09,96.24,96.06,96.22,47008.0,74.7109,74.8275,74.6875,74.8119,47008.0
2016-02-19 15:20:00,96.23,96.5,96.2,96.49,61560.0,74.8197,75.0296,74.7964,75.0219,61560.0
2016-02-19 15:30:00,96.48,96.5,96.4,96.5,75131.0,75.0141,75.0296,74.9519,75.0296,75131.0
2016-02-19 15:40:00,96.49,96.65,96.3,96.3,84271.0,75.0219,75.1463,74.8741,74.8741,84271.0
2016-02-19 15:50:00,96.31,96.63,96.29,96.57,263163.0,74.8819,75.1307,74.8664,75.0841,263163.0
2016-02-22 09:30:00,97.95,99.06,97.51,99.0,85290.0,76.157,77.0201,75.8149,76.9734,85290.0
2016-02-22 09:40:00,99.06,99.17,98.51,98.51,24978.0,77.0201,77.1056,76.5924,76.5924,24978.0
2016-02-22 09:50:00,98.64,98.71,98.0,98.09,31874.0,76.6935,76.7479,76.1959,76.2659,31874.0
2016-02-22 10:00:00,98.09,98.77,97.98,98.67,41559.0,76.2659,76.7946,76.1804,76.7168,41559.0
2016-02-22 10:10:00,98.69,98.89,98.52,98.82,33232.0,76.7324,76.8879,76.6002,76.8335,33232.0
2016-02-22 10:20:00,98.71,99.0,98.63,98.77,46691.0,76.7479,76.9734,76.6857,76.7946,46691.0
2016-02-22 10:30:00,98.82,98.94,98.75,98.88,20483.0,76.8335,76.9268,76.779,76.8801,20483.0
2016-02-22 10:40:00,98.88,98.99,98.42,98.48,23787.0,76.8801,76.9656,76.5225,76.5691,23787.0
2016-02-22 10:50:00,98.47,98.56,98.16,98.29,37018.0,76.5613,76.6313,76.3203,76.4214,37018.0
2016-02-22 11:00:00,98.3,98.39,98.08,98.31,17434.0,76.4292,76.4991,76.2581,76.4369,17434.0
2016-02-22 11:10:00,98.36,98.49,98.04,98.34,24978.0,76.4758,76.5769,76.227,76.4603,24978.0
2016-02-22 11:20:00,98.32,98.47,98.1,98.37,32296.0,76.4447,76.5613,76.2737,76.4836,32296.0
2016-02-22 11:30:00,98.35,98.37,98.16,98.25,23696.0,76.468,76.4836,76.3203,76.3903,23696.0
2016-02-22 11:40:00,98.25,98.38,98.17,98.37,37179.0,76.3903,76.4914,76.3281,76.4836,37179.0
2016-02-22 11:50:00,98.4,98.78,98.33,98.78,27782.0,76.5069,76.8024,76.4525,76.8024,27782.0
2016-02-22 12:00:00,98.74,98.84,98.65,98.65,17501.0,76.7713,76.849,76.7013,76.7013,17501.0
2016-02-22 12:10:00,98.65,98.75,98.57,98.66,10373.0,76.7013,76.779,76.6391,76.7091,10373.0
2016-02-22 12:20:00,98.67,98.73,98.43,98.47,14501.0,76.7168,76.7635,76.5302,76.5613,14501.0
2016-02-22 12:30:00,98.48,98.66,98.47,98.55,19735.0,76.5691,76.7091,76.5613,76.6235,19735.0
2016-02-22 12:40:00,98.55,98.55,98.29,98.29,11351.0,76.6235,76.6235,76.4214,76.4214,11351.0
2016-02-22 12:50:00,98.27,98.38,98.13,98.19,15588.0,76.4058,76.4914,76.297,76.3436,15588.0
2016-02-22 13:00:00,98.19,98.36,98.17,98.21,9269.0,76.3436,76.4758,76.3281,76.3592,9269.0
2016-02-22 13:10:00,98.22,98.33,98.16,98.26,15329.0,76.367,76.4525,76.3203,76.3981,15329.0
2016-02-22 13:20:00,98.3,98.45,98.26,98.42,10378.0,76.4292,76.5458,76.3981,76.5225,10378.0
2016-02-22 13:30:00,98.4,98.61,98.39,98.54,19723.0,76.5069,76.6702,76.4991,76.6158,19723.0
2016-02-22 13:40:00,98.58,98.63,98.45,98.47,16204.0,76.6469,76.6857,76.5458,76.5613,16204.0
2016-02-22 13:50:00,98.46,98.69,98.45,98.59,27320.0,76.5536,76.7324,76.5458,76.6546,27320.0
2016-02-22 14:00:00,98.54,98.6,98.44,98.56,20421.0,76.6158,76.6624,76.538,76.6313,20421.0
2016-02-22 14:10:00,98.57,98.6,98.43,98.44,14345.0,76.6391,76.6624,76.5302,76.538,14345.0
2016-02-22 14:20:00,98.42,98.61,98.42,98.53,16552.0,76.5225,76.6702,76.5225,76.608,16552.0
2016-02-22 14:30:00,98.53,98.53,98.34,98.35,17879.0,76.608,76.608,76.4603,76.468,17879.0
2016-02-22 14:40:00,98.3,98.47,98.3,98.45,17589.0,76.4292,76.5613,76.4292,76.5458,17589.0
2016-02-22 14:50:00,98.45,98.66,98.44,98.66,27514.0,76.5458,76.7091,76.538,76.7091,27514.0
2016-02-22 15:00:00,98.65,98.7,98.58,98.59,55744.0,76.7013,76.7402,76.6469,76.6546,55744.0
2016-02-22 15:10:00,98.6,98.68,98.51,98.54,52801.0,76.6624,76.7246,76.5924,76.6158,52801.0
2016-02-22 15:20:00,98.54,98.55,98.38,98.39,46997.0,76.6158,76.6235,76.4914,76.4991,46997.0
2016-02-22 15:30:00,98.4,98.44,98.29,98.33,42961.0,76.5069,76.538,76.4214,76.4525,42961.0
2016-02-22 15:40:00,98.33,98.59,98.33,98.55,175922.0,76.4525,76.6546,76.4525,76.6235,175922.0
2016-02-22 15:50:00,98.55,98.56,98.39,98.54,189183.0,76.6235,76.6313,76.4991,76.6158,189183.0
2016-02-23 09:30:00,98.48,98.5,97.75,98.08,65182.0,76.5691,76.5847,76.0015,76.2581,65182.0
2016-02-23 09:40:00,98.1,98.91,97.94,98.17,35545.0,76.2737,76.9034,76.1493,76.3281,35545.0
2016-02-23 09:50:00,98.16,98.48,97.82,97.92,31427.0,76.3203,76.5691,76.056,76.1337,31427.0
2016-02-23 10:00:00,97.9,98.1,97.22,97.51,46608.0,76.1182,76.2737,75.5895,75.8149,46608.0
2016-02-23 10:10:00,97.51,97.52,96.74,96.88,102642.0,75.8149,75.8227,75.2162,75.3251,102642.0
2016-02-23 10:20:00,96.92,97.45,96.89,97.45,75999.0,75.3562,75.7683,75.3329,75.7683,75999.0
2016-02-23 10:30:00,97.47,97.8,97.45,97.76,42193.0,75.7838,76.0404,75.7683,76.0093,42193.0
2016-02-23 10:40:00,97.76,97.81,97.56,97.64,39604.0,76.0093,76.0482,75.8538,75.916,39604.0
2016-02-23 10:50:00,97.61,97.61,97.02,97.28,51346.0,75.8927,75.8927,75.4339,75.6361,51346.0
2016-02-23 11:00:00,97.28,97.48,97.18,97.38,55280.0,75.6361,75.7916,75.5584,75.7139,55280.0
2016-02-23 11:10:00,97.38,97.38,96.84,97.27,82628.0,75.7139,75.7139,75.294,75.6283,82628.0
2016-02-23 11:20:00,97.3,97.3,96.96,97.02,45017.0,75.6517,75.6517,75.3873,75.4339,45017.0
2016-02-23 11:30:00,97.01,97.51,97.01,97.43,56334.0,75.4262,75.8149,75.4262,75.7527,56334.0
2016-02-23 11:40:00,97.46,97.83,97.45,97.7,58208.0,75.7761,76.0637,75.7683,75.9627,58208.0
2016-02-23 11:50:00,97.7,97.71,97.46,97.48,32213.0,75.9627,75.9704,75.7761,75.7916,32213.0
2016-02-23 12:00:00,97.47,97.55,97.19,97.23,25392.0,75.7838,75.846,75.5661,75.5972,25392.0
2016-02-23 12:10:00,97.26,97.26,97.01,97.16,62428.0,75.6206,75.6206,75.4262,75.5428,62428.0
2016-02-23 12:20:00,97.17,97.29,96.97,97.12,43544.0,75.5506,75.6439,75.3951,75.5117,43544.0
2016-02-23 12:30:00,97.12,97.32,97.12,97.29,22821.0,75.5117,75.6672,75.5117,75.6439,22821.0
2016-02-23 12:40:00,97.26,97.37,97.23,97.32,16816.0,75.6206,75.7061,75.5972,75.6672,16816.0
2016-02-23 12:50:00,97.33,97.35,97.21,97.35,23466.0,75.675,75.6905,75.5817,75.6905,23466.0
2016-02-23 13:00:00,97.34,97.41,97.25,97.29,19615.0,75.6828,75.7372,75.6128,75.6439,19615.0
2016-02-23 13:10:00,97.27,97.43,97.18,97.22,43758.0,75.6283,75.7527,75.5584,75.5895,43758.0
2016-02-23 13:20:00,97.22,97.4,97.21,97.38,18919.0,75.5895,75.7294,75.5817,75.7139,18919.0
2016-02-23 13:30:00,97.41,97.41,97.24,97.26,19104.0,75.7372,75.7372,75.605,75.6206,19104.0
2016-02-23 13:40:00,97.24,97.29,97.02,97.09,45637.0,75.605,75.6439,75.4339,75.4884,45637.0
2016-02-23 13:50:00,97.08,97.35,97.05,97.23,42218.0,75.4806,75.6905,75.4573,75.5972,42218.0
2016-02-23 14:00:00,97.22,97.33,97.16,97.3,20213.0,75.5895,75.675,75.5428,75.6517,20213.0
2016-02-23 14:10:00,97.34,97.58,97.32,97.55,23785.0,75.6828,75.8694,75.6672,75.846,23785.0
2016-02-23 14:20:00,97.57,97.6,97.49,97.55,24282.0,75.8616,75.8849,75.7994,75.846,24282.0
2016-02-23 14:30:00,97.53,97.63,97.5,97.61,31618.0,75.8305,75.9082,75.8072,75.8927,31618.0
2016-02-23 14:40:00,97.62,97.69,97.57,97.67,27060.0,75.9005,75.9549,75.8616,75.9393,27060.0
2016-02-23 14:50:00,97.66,97.72,97.63,97.69,28196.0,75.9316,75.9782,75.9082,75.9549,28196.0
2016-02-23 15:00:00,97.66,97.71,97.46,97.57,37582.0,75.9316,75.9704,75.7761,75.8616,37582.0
2016-02-23 15:10:00,97.55,97.6,97.41,97.51,34607.0,75.846,75.8849,75.7372,75.8149,34607.0
2016-02-23 15:20:00,97.52,97.7,97.51,97.58,31155.0,75.8227,75.9627,75.8149,75.8694,31155.0
2016-02-23 15:30:00,97.61,97.83,97.52,97.81,44517.0,75.8927,76.0637,75.8227,76.0482,44517.0
2016-02-23 15:40:00,97.84,97.88,97.65,97.69,70050.0,76.0715,76.1026,75.9238,75.9549,70050.0
2016-02-23 15:50:00,97.67,97.69,97.48,97.51,127862.0,75.9393,75.9549,75.7916,75.8149,127862.0
2016-02-24 09:30:00,96.08,96.25,94.0,94.01,95977.0,74.7031,74.8353,73.0859,73.0936,95977.0
2016-02-24 09:40:00,94.01,94.53,93.53,94.0,74109.0,73.0936,73.498,72.7204,73.0859,74109.0
2016-02-24 09:50:00,93.91,94.02,93.31,93.55,88328.0,73.0159,73.1014,72.5494,72.736,88328.0
2016-02-24 10:00:00,93.54,94.12,93.27,93.84,112386.0,72.7282,73.1792,72.5183,72.9615,112386.0
2016-02-24 10:10:00,93.84,94.07,93.67,94.07,94896.0,72.9615,73.1403,72.8293,73.1403,94896.0
2016-02-24 10:20:00,94.01,94.43,93.73,94.33,54373.0,73.0936,73.4202,72.8759,73.3424,54373.0
2016-02-24 10:30:00,94.41,94.86,94.17,94.86,44206.0,73.4047,73.7545,73.218,73.7545,44206.0
2016-02-24 10:40:00,94.78,95.1,94.69,94.96,51763.0,73.6923,73.9411,73.6224,73.8323,51763.0
2016-02-24 10:50:00,94.99,95.0,94.55,94.84,55287.0,73.8556,73.8634,73.5135,73.739,55287.0
2016-02-24 11:00:00,94.85,94.95,94.66,94.79,26346.0,73.7468,73.8245,73.599,73.7001,26346.0
2016-02-24 11:10:00,94.8,94.88,94.58,94.64,28092.0,73.7079,73.7701,73.5368,73.5835,28092.0
2016-02-24 11:20:00,94.67,94.96,94.31,94.39,115153.0,73.6068,73.8323,73.3269,73.3891,115153.0
2016-02-24 11:30:00,94.35,94.69,94.33,94.68,31144.0,73.358,73.6224,73.3424,73.6146,31144.0
2016-02-24 11:40:00,94.65,95.19,94.62,95.18,38456.0,73.5913,74.0111,73.5679,74.0033,38456.0
2016-02-24 11:50:00,95.24,95.56,95.16,95.54,31487.0,74.05,74.2988,73.9878,74.2832,31487.0
2016-02-24 12:00:00,95.55,96.06,95.36,95.97,119046.0,74.291,74.6875,74.1433,74.6176,119046.0
2016-02-24 12:10:00,95.93,96.2,95.67,95.73,32392.0,74.5865,74.7964,74.3843,74.431,32392.0
2016-02-24 12:20:00,95.73,95.81,95.1,95.13,51538.0,74.431,74.4932,73.9411,73.9645,51538.0
2016-02-24 12:30:00,95.17,95.25,94.85,94.9,27708.0,73.9956,74.0578,73.7468,73.7856,27708.0
2016-02-24 12:40:00,94.88,95.05,94.84,95.05,25251.0,73.7701,73.9023,73.739,73.9023,25251.0
2016-02-24 12:50:00,95.02,95.33,95.02,95.14,22612.0,73.8789,74.12,73.8789,73.9722,22612.0
2016-02-24 13:00:00,95.14,95.43,95.1,95.27,20203.0,73.9722,74.1977,73.9411,74.0733,20203.0
2016-02-24 13:10:00,95.2,95.31,95.08,95.11,16100.0,74.0189,74.1044,73.9256,73.9489,16100.0
2016-02-24 13:20:00,95.14,95.27,95.02,95.11,12398.0,73.9722,74.0733,73.8789,73.9489,12398.0
2016-02-24 13:30:00,95.14,95.21,95.09,95.13,20758.0,73.9722,74.0267,73.9334,73.9645,20758.0
2016-02-24 13:40:00,95.14,95.18,94.81,94.82,34112.0,73.9722,74.0033,73.7157,73.7234,34112.0
2016-02-24 13:50:00,94.87,95.02,94.81,94.89,32082.0,73.7623,73.8789,73.7157,73.7779,32082.0
2016-02-24 14:00:00,94.89,95.18,94.79,95.17,46474.0,73.7779,74.0033,73.7001,73.9956,46474.0
2016-02-24 14:10:00,95.17,95.4,95.12,95.35,43811.0,73.9956,74.1744,73.9567,74.1355,43811.0
2016-02-24 14:20:00,95.35,95.55,95.3,95.42,46918.0,74.1355,74.291,74.0966,74.1899,46918.0
2016-02-24 14:30:00,95.46,95.56,95.43,95.5,25153.0,74.221,74.2988,74.1977,74.2521,25153.0
2016-02-24 14:40:00,95.52,95.68,95.5,95.61,20938.0,74.2677,74.3921,74.2521,74.3377,20938.0
2016-02-24 14:50:00,95.64,95.75,95.45,95.45,36258.0,74.361,74.4465,74.2133,74.2133,36258.0
2016-02-24 15:00:00,95.47,95.97,95.46,95.94,25439.0,74.2288,74.6176,74.221,74.5942,25439.0
2016-02-24 15:10:00,95.94,96.0,95.78,95.95,30078.0,74.5942,74.6409,74.4698,74.602,30078.0
2016-02-24 15:20:00,95.99,96.09,95.84,96.07,39379.0,74.6331,74.7109,74.5165,74.6953,39379.0
2016-02-24 15:30:00,96.07,96.37,96.0,96.35,59176.0,74.6953,74.9286,74.6409,74.913,59176.0
2016-02-24 15:40:00,96.35,96.43,96.03,96.13,37917.0,74.913,74.9752,74.6642,74.742,37917.0
2016-02-24 15:50:00,96.12,96.28,96.11,96.14,90726.0,74.7342,74.8586,74.7264,74.7497,90726.0
2016-02-25 09:30:00,96.49,96.99,96.04,96.59,59018.0,75.0219,75.4106,74.672,75.0996,59018.0
2016-02-25 09:40:00,96.55,96.6,95.59,95.7,38728.0,75.0685,75.1074,74.3221,74.4076,38728.0
2016-02-25 09:50:00,95.77,96.35,95.76,96.22,32324.0,74.4621,74.913,74.4543,74.8119,32324.0
2016-02-25 10:00:00,96.27,96.28,95.65,95.88,38228.0,74.8508,74.8586,74.3688,74.5476,38228.0
2016-02-25 10:10:00,95.85,95.9,95.66,95.75,64968.0,74.5243,74.5631,74.3765,74.4465,64968.0
2016-02-25 10:20:00,95.72,96.38,95.72,96.31,45926.0,74.4232,74.9363,74.4232,74.8819,45926.0
2016-02-25 10:30:00,96.33,96.36,96.11,96.23,42845.0,74.8975,74.9208,74.7264,74.8197,42845.0
2016-02-25 10:40:00,96.17,96.55,96.1,96.16,23741.0,74.7731,75.0685,74.7186,74.7653,23741.0
2016-02-25 10:50:00,96.16,96.44,96.09,96.09,21487.0,74.7653,74.983,74.7109,74.7109,21487.0
2016-02-25 11:00:00,96.1,96.14,95.85,95.96,36583.0,74.7186,74.7497,74.5243,74.6098,36583.0
2016-02-25 11:10:00,95.96,96.19,95.88,96.07,29588.0,74.6098,74.7886,74.5476,74.6953,29588.0
2016-02-25 11:20:00,96.06,96.67,96.05,96.62,20980.0,74.6875,75.1618,74.6798,75.1229,20980.0
2016-02-25 11:30:00,96.66,96.78,96.4,96.63,25085.0,75.154,75.2473,74.9519,75.1307,25085.0
2016-02-25 11:40:00,96.6,96.63,96.32,96.54,18590.0,75.1074,75.1307,74.8897,75.0607,18590.0
2016-02-25 11:50:00,96.57,96.87,96.54,96.74,21593.0,75.0841,75.3173,75.0607,75.2162,21593.0
2016-02-25 12:00:00,96.76,96.79,96.6,96.72,19163.0,75.2318,75.2551,75.1074,75.2007,19163.0
2016-02-25 12:10:00,96.73,96.74,96.36,96.44,35216.0,75.2085,75.2162,74.9208,74.983,35216.0
2016-02-25 12:20:00,96.46,96.72,96.46,96.63,19600.0,74.9985,75.2007,74.9985,75.1307,19600.0
2016-02-25 12:30:00,96.66,96.73,96.49,96.65,16427.0,75.154,75.2085,75.0219,75.1463,16427.0
2016-02-25 12:40:00,96.63,96.77,96.46,96.53,20949.0,75.1307,75.2396,74.9985,75.053,20949.0
2016-02-25 12:50:00,96.55,96.78,96.51,96.74,15350.0,75.0685,75.2473,75.0374,75.2162,15350.0
2016-02-25 13:00:00,96.71,96.9,96.64,96.9,26580.0,75.1929,75.3406,75.1385,75.3406,26580.0
2016-02-25 13:10:00,96.88,96.99,96.75,96.92,28228.0,75.3251,75.4106,75.224,75.3562,28228.0
2016-02-25 13:20:00,96.89,97.13,96.88,97.06,28211.0,75.3329,75.5195,75.3251,75.465,28211.0
2016-02-25 13:30:00,97.06,97.36,97.06,97.27,24250.0,75.465,75.6983,75.465,75.6283,24250.0
2016-02-25 13:40:00,97.27,97.5,97.17,97.22,18504.0,75.6283,75.8072,75.5506,75.5895,18504.0
2016-02-25 13:50:00,97.24,97.47,97.24,97.39,21232.0,75.605,75.7838,75.605,75.7216,21232.0
2016-02-25 14:00:00,97.37,97.41,97.21,97.33,15994.0,75.7061,75.7372,75.5817,75.675,15994.0
2016-02-25 14:10:00,97.32,97.5,97.32,97.45,27944.0,75.6672,75.8072,75.6672,75.7683,27944.0
2016-02-25 14:20:00,97.44,97.57,97.44,97.52,15401.0,75.7605,75.8616,75.7605,75.8227,15401.0
2016-02-25 14:30:00,97.51,97.53,97.27,97.4,17943.0,75.8149,75.8305,75.6283,75.7294,17943.0
2016-02-25 14:40:00,97.43,97.48,97.33,97.42,25186.0,75.7527,75.7916,75.675,75.745,25186.0
2016-02-25 14:50:00,97.41,97.45,97.29,97.35,16986.0,75.7372,75.7683,75.6439,75.6905,16986.0
2016-02-25 15:00:00,97.35,97.69,97.33,97.67,33459.0,75.6905,75.9549,75.675,75.9393,33459.0
2016-02-25 15:10:00,97.67,97.74,97.6,97.62,21893.0,75.9393,75.9938,75.8849,75.9005,21893.0
2016-02-25 15:20:00,97.62,97.7,97.52,97.54,24386.0,75.9005,75.9627,75.8227,75.8383,24386.0
2016-02-25 15:30:00,97.54,97.55,97.35,97.4,32713.0,75.8383,75.846,75.6905,75.7294,32713.0
2016-02-25 15:40:00,97.41,97.59,97.39,97.48,49576.0,75.7372,75.8771,75.7216,75.7916,49576.0
2016-02-25 15:50:00,97.5,97.7,97.49,97.69,90714.0,75.8072,75.9627,75.7994,75.9549,90714.0
2016-02-26 09:30:00,98.67,98.67,97.64,97.81,99263.0,76.7168,76.7168,75.916,76.0482,99263.0
2016-02-26 09:40:00,97.81,98.04,97.43,97.49,46965.0,76.0482,76.227,75.7527,75.7994,46965.0
2016-02-26 09:50:00,97.52,98.06,97.52,97.69,65147.0,75.8227,76.2426,75.8227,75.9549,65147.0
2016-02-26 10:00:00,97.74,97.82,97.45,97.45,35809.0,75.9938,76.056,75.7683,75.7683,35809.0
2016-02-26 10:10:00,97.44,97.75,97.36,97.47,35323.0,75.7605,76.0015,75.6983,75.7838,35323.0
2016-02-26 10:20:00,97.47,97.77,97.3,97.7,27932.0,75.7838,76.0171,75.6517,75.9627,27932.0
2016-02-26 10:30:00,97.77,98.42,97.77,98.32,27723.0,76.0171,76.5225,76.0171,76.4447,27723.0
2016-02-26 10:40:00,98.41,98.59,98.19,98.52,28610.0,76.5147,76.6546,76.3436,76.6002,28610.0
2016-02-26 10:50:00,98.48,98.51,98.23,98.42,17662.0,76.5691,76.5924,76.3747,76.5225,17662.0
2016-02-26 11:00:00,98.39,98.46,98.19,98.35,19827.0,76.4991,76.5536,76.3436,76.468,19827.0
2016-02-26 11:10:00,98.33,98.49,98.16,98.36,20275.0,76.4525,76.5769,76.3203,76.4758,20275.0
2016-02-26 11:20:00,98.38,98.49,98.2,98.33,41015.0,76.4914,76.5769,76.3514,76.4525,41015.0
2016-02-26 11:30:00,98.29,98.4,97.99,98.06,33218.0,76.4214,76.5069,76.1881,76.2426,33218.0
2016-02-26 11:40:00,98.04,98.34,97.99,98.25,15996.0,76.227,76.4603,76.1881,76.3903,15996.0
2016-02-26 11:50:00,98.24,98.47,98.02,98.37,19921.0,76.3825,76.5613,76.2115,76.4836,19921.0
2016-02-26 12:00:00,98.42,98.46,98.17,98.4,19356.0,76.5225,76.5536,76.3281,76.5069,19356.0
2016-02-26 12:10:00,98.46,98.71,98.41,98.66,17728.0,76.5536,76.7479,76.5147,76.7091,17728.0
2016-02-26 12:20:00,98.63,98.8,98.61,98.64,29646.0,76.6857,76.8179,76.6702,76.6935,29646.0
2016-02-26 12:30:00,98.72,98.8,98.63,98.68,12839.0,76.7557,76.8179,76.6857,76.7246,12839.0
2016-02-26 12:40:00,98.66,98.68,98.42,98.42,13792.0,76.7091,76.7246,76.5225,76.5225,13792.0
2016-02-26 12:50:00,98.44,98.66,98.42,98.52,13065.0,76.538,76.7091,76.5225,76.6002,13065.0
2016-02-26 13:00:00,98.56,98.66,98.43,98.6,14945.0,76.6313,76.7091,76.5302,76.6624,14945.0
2016-02-26 13:10:00,98.56,98.56,98.33,98.34,14098.0,76.6313,76.6313,76.4525,76.4603,14098.0
2016-02-26 13:20:00,98.35,98.35,98.16,98.19,14715.0,76.468,76.468,76.3203,76.3436,14715.0
2016-02-26 13:30:00,98.21,98.24,98.06,98.08,15711.0,76.3592,76.3825,76.2426,76.2581,15711.0
2016-02-26 13:40:00,98.08,98.16,97.87,97.87,13877.0,76.2581,76.3203,76.0948,76.0948,13877.0
2016-02-26 13:50:00,97.85,97.9,97.64,97.76,13166.0,76.0793,76.1182,75.916,76.0093,13166.0
2016-02-26 14:00:00,97.77,97.94,97.77,97.83,17345.0,76.0171,76.1493,76.0171,76.0637,17345.0
2016-02-26 14:10:00,97.83,97.84,97.59,97.61,28255.0,76.0637,76.0715,75.8771,75.8927,28255.0
2016-02-26 14:20:00,97.57,97.59,97.42,97.55,15287.0,75.8616,75.8771,75.745,75.846,15287.0
2016-02-26 14:30:00,97.55,97.55,97.27,97.31,14220.0,75.846,75.846,75.6283,75.6594,14220.0
2016-02-26 14:40:00,97.29,97.61,97.26,97.56,25137.0,75.6439,75.8927,75.6206,75.8538,25137.0
2016-02-26 14:50:00,97.58,97.6,97.44,97.44,15931.0,75.8694,75.8849,75.7605,75.7605,15931.0
2016-02-26 15:00:00,97.46,97.72,97.42,97.7,29512.0,75.7761,75.9782,75.745,75.9627,29512.0
2016-02-26 15:10:00,97.65,97.69,97.55,97.64,22728.0,75.9238,75.9549,75.846,75.916,22728.0
2016-02-26 15:20:00,97.62,97.68,97.52,97.56,43071.0,75.9005,75.9471,75.8227,75.8538,43071.0
2016-02-26 15:30:00,97.56,97.79,97.56,97.65,45029.0,75.8538,76.0326,75.8538,75.9238,45029.0
2016-02-26 15:40:00,97.65,97.76,97.63,97.73,48514.0,75.9238,76.0093,75.9082,75.986,48514.0
2016-02-26 15:50:00,97.75,97.8,97.63,97.66,133681.0,76.0015,76.0404,75.9082,75.9316,133681.0
2016-02-29 09:30:00,97.8,98.28,97.72,97.95,27079.0,76.0404,76.4136,75.9782,76.157,27079.0
2016-02-29 09:40:00,97.87,98.16,97.57,98.02,26780.0,76.0948,76.3203,75.8616,76.2115,26780.0
2016-02-29 09:50:00,98.07,98.5,98.06,98.39,29761.0,76.2503,76.5847,76.2426,76.4991,29761.0
2016-02-29 10:00:00,98.31,98.7,98.04,98.54,25438.0,76.4369,76.7402,76.227,76.6158,25438.0
2016-02-29 10:10:00,98.53,98.72,98.09,98.09,43015.0,76.608,76.7557,76.2659,76.2659,43015.0
2016-02-29 10:20:00,98.05,98.63,98.05,98.31,20908.0,76.2348,76.6857,76.2348,76.4369,20908.0
2016-02-29 10:30:00,98.37,98.49,98.14,98.32,38475.0,76.4836,76.5769,76.3048,76.4447,38475.0
2016-02-29 10:40:00,98.28,98.6,98.27,98.44,17685.0,76.4136,76.6624,76.4058,76.538,17685.0
2016-02-29 10:50:00,98.43,98.72,98.37,98.5,22939.0,76.5302,76.7557,76.4836,76.5847,22939.0
2016-02-29 11:00:00,98.5,98.58,98.27,98.48,34664.0,76.5847,76.6469,76.4058,76.5691,34664.0
2016-02-29 11:10:00,98.57,98.57,98.34,98.36,20355.0,76.6391,76.6391,76.4603,76.4758,20355.0
2016-02-29 11:20:00,98.38,98.48,98.23,98.27,17643.0,76.4914,76.5691,76.3747,76.4058,17643.0
2016-02-29 11:30:00,98.24,98.65,98.24,98.64,11051.0,76.3825,76.7013,76.3825,76.6935,11051.0
2016-02-29 11:40:00,98.62,98.69,98.48,98.59,28089.0,76.678,76.7324,76.5691,76.6546,28089.0
2016-02-29 11:50:00,98.57,98.59,98.19,98.19,16799.0,76.6391,76.6546,76.3436,76.3436,16799.0
2016-02-29 12:00:00,98.25,98.3,98.1,98.1,16519.0,76.3903,76.4292,76.2737,76.2737,16519.0
2016-02-29 12:10:00,98.15,98.26,98.12,98.22,17370.0,76.3125,76.3981,76.2892,76.367,17370.0
2016-02-29 12:20:00,98.22,98.25,98.09,98.16,15724.0,76.367,76.3903,76.2659,76.3203,15724.0
2016-02-29 12:30:00,98.19,98.27,98.02,98.03,12516.0,76.3436,76.4058,76.2115,76.2192,12516.0
2016-02-29 12:40:00,98.06,98.15,98.01,98.04,15946.0,76.2426,76.3125,76.2037,76.227,15946.0
2016-02-29 12:50:00,98.03,98.19,98.03,98.18,8410.0,76.2192,76.3436,76.2192,76.3359,8410.0
2016-02-29 13:00:00,98.22,98.37,98.16,98.37,22436.0,76.367,76.4836,76.3203,76.4836,22436.0
2016-02-29 13:10:00,98.37,98.52,98.3,98.31,19908.0,76.4836,76.6002,76.4292,76.4369,19908.0
2016-02-29 13:20:00,98.3,98.35,98.09,98.09,23832.0,76.4292,76.468,76.2659,76.2659,23832.0
2016-02-29 13:30:00,98.08,98.14,98.0,98.11,14968.0,76.2581,76.3048,76.1959,76.2814,14968.0
2016-02-29 13:40:00,98.09,98.1,97.94,98.07,13302.0,76.2659,76.2737,76.1493,76.2503,13302.0
2016-02-29 13:50:00,98.04,98.23,98.04,98.21,9327.0,76.227,76.3747,76.227,76.3592,9327.0
2016-02-29 14:00:00,98.21,98.28,98.0,98.06,24405.0,76.3592,76.4136,76.1959,76.2426,24405.0
2016-02-29 14:10:00,98.07,98.07,97.87,97.96,10489.0,76.2503,76.2503,76.0948,76.1648,10489.0
2016-02-29 14:20:00,97.9,97.9,97.66,97.88,34154.0,76.1182,76.1182,75.9316,76.1026,34154.0
2016-02-29 14:30:00,97.82,97.9,97.79,97.81,17203.0,76.056,76.1182,76.0326,76.0482,17203.0
2016-02-29 14:40:00,97.8,97.8,97.54,97.6,14045.0,76.0404,76.0404,75.8383,75.8849,14045.0
2016-02-29 14:50:00,97.61,97.69,97.52,97.54,15084.0,75.8927,75.9549,75.8227,75.8383,15084.0
2016-02-29 15:00:00,97.54,97.61,97.49,97.6,18120.0,75.8383,75.8927,75.7994,75.8849,18120.0
2016-02-29 15:10:00,97.62,97.71,97.54,97.62,31392.0,75.9005,75.9704,75.8383,75.9005,31392.0
2016-02-29 15:20:00,97.62,98.04,97.6,97.96,46704.0,75.9005,76.227,75.8849,76.1648,46704.0
2016-02-29 15:30:00,97.96,98.14,97.9,98.13,53570.0,76.1648,76.3048,76.1182,76.297,53570.0
2016-02-29 15:40:00,98.13,98.25,98.01,98.08,57233.0,76.297,76.3903,76.2037,76.2581,57233.0
2016-02-29 15:50:00,98.09,98.09,97.56,97.59,104098.0,76.2659,76.2659,75.8538,75.8771,104098.0
2016-03-01 09:30:00,98.92,99.37,98.0,98.01,106947.0,76.9112,77.2611,76.1959,76.2037,106947.0
2016-03-01 09:40:00,98.05,98.08,97.1,97.58,89335.0,76.2348,76.2581,75.4962,75.8694,89335.0
2016-03-01 09:50:00,97.69,98.15,97.66,97.97,69623.0,75.9549,76.3125,75.9316,76.1726,69623.0
2016-03-01 10:00:00,97.97,98.77,97.93,98.76,55219.0,76.1726,76.7946,76.1415,76.7868,55219.0
2016-03-01 10:10:00,98.79,98.9,98.42,98.67,34010.0,76.8101,76.8957,76.5225,76.7168,34010.0
2016-03-01 10:20:00,98.73,99.32,98.61,99.19,46500.0,76.7635,77.2222,76.6702,77.1211,46500.0
2016-03-01 10:30:00,99.21,99.49,99.13,99.28,32316.0,77.1367,77.3544,77.0745,77.1911,32316.0
2016-03-01 10:40:00,99.25,99.29,98.66,98.75,19191.0,77.1678,77.1989,76.7091,76.779,19191.0
2016-03-01 10:50:00,98.66,99.22,98.56,99.16,24775.0,76.7091,77.1445,76.6313,77.0978,24775.0
2016-03-01 11:00:00,99.15,99.36,99.08,99.15,39906.0,77.09,77.2533,77.0356,77.09,39906.0
2016-03-01 11:10:00,99.13,99.5,99.11,99.37,26497.0,77.0745,77.3622,77.0589,77.2611,26497.0
2016-03-01 11:20:00,99.4,99.72,99.38,99.66,73066.0,77.2844,77.5332,77.2689,77.4866,73066.0
2016-03-01 11:30:00,99.67,99.88,99.55,99.84,34855.0,77.4943,77.6576,77.401,77.6265,34855.0
2016-03-01 11:40:00,99.82,100.0,99.77,99.98,46343.0,77.611,77.7509,77.5721,77.7354,46343.0
2016-03-01 11:50:00,99.99,100.4,99.99,100.37,49055.0,77.7432,78.0619,77.7432,78.0386,49055.0
2016-03-01 12:00:00,100.36,100.62,100.16,100.53,49322.0,78.0308,78.233,77.8753,78.163,49322.0
2016-03-01 12:10:00,100.5,100.55,100.31,100.55,36716.0,78.1397,78.1786,77.992,78.1786,36716.0
2016-03-01 12:20:00,100.6,100.6,100.26,100.5,33034.0,78.2174,78.2174,77.9531,78.1397,33034.0
2016-03-01 12:30:00,100.48,100.48,100.0,100.01,27594.0,78.1241,78.1241,77.7509,77.7587,27594.0
2016-03-01 12:40:00,100.0,100.28,99.85,100.28,21919.0,77.7509,77.9686,77.6343,77.9686,21919.0
2016-03-01 12:50:00,100.2,100.38,100.16,100.34,19979.0,77.9064,78.0464,77.8753,78.0153,19979.0
2016-03-01 13:00:00,100.35,100.54,100.3,100.45,29760.0,78.0231,78.1708,77.9842,78.1008,29760.0
2016-03-01 13:10:00,100.4,100.64,100.28,100.5,16542.0,78.0619,78.2485,77.9686,78.1397,16542.0
2016-03-01 13:20:00,100.5,100.63,100.29,100.33,11815.0,78.1397,78.2408,77.9764,78.0075,11815.0
2016-03-01 13:30:00,100.36,100.41,100.12,100.15,18366.0,78.0308,78.0697,77.8442,77.8676,18366.0
2016-03-01 13:40:00,100.12,100.17,99.94,99.98,26264.0,77.8442,77.8831,77.7043,77.7354,26264.0
2016-03-01 13:50:00,100.03,100.03,99.6,99.66,19773.0,77.7743,77.7743,77.4399,77.4866,19773.0
2016-03-01 14:00:00,99.69,100.02,99.66,99.9,24717.0,77.5099,77.7665,77.4866,77.6732,24717.0
2016-03-01 14:10:00,99.9,99.92,99.47,99.66,36408.0,77.6732,77.6887,77.3388,77.4866,36408.0
2016-03-01 14:20:00,99.66,99.73,99.59,99.64,20448.0,77.4866,77.541,77.4321,77.471,20448.0
2016-03-01 14:30:00,99.66,99.79,99.61,99.77,47175.0,77.4866,77.5877,77.4477,77.5721,47175.0
2016-03-01 14:40:00,99.78,99.88,99.65,99.68,13983.0,77.5799,77.6576,77.4788,77.5021,13983.0
2016-03-01 14:50:00,99.7,99.88,99.66,99.83,20550.0,77.5177,77.6576,77.4866,77.6188,20550.0
2016-03-01 15:00:00,99.86,100.0,99.83,99.92,32149.0,77.6421,77.7509,77.6188,77.6887,32149.0
2016-03-01 15:10:00,99.93,100.08,99.9,100.07,46032.0,77.6965,77.8131,77.6732,77.8054,46032.0
2016-03-01 15:20:00,100.06,100.08,99.89,99.95,39108.0,77.7976,77.8131,77.6654,77.7121,39108.0
2016-03-01 15:30:00,99.94,100.02,99.92,99.96,52478.0,77.7043,77.7665,77.6887,77.7198,52478.0
2016-03-01 15:40:00,99.96,100.05,99.93,99.95,77876.0,77.7198,77.7898,77.6965,77.7121,77876.0
2016-03-01 15:50:00,99.95,100.28,99.95,100.22,191912.0,77.7121,77.9686,77.7121,77.922,191912.0
2016-03-02 09:30:00,99.81,99.97,98.77,99.57,114617.0,77.6032,77.7276,76.7946,77.4166,114617.0
2016-03-02 09:40:00,99.52,100.16,99.13,99.85,83049.0,77.3777,77.8753,77.0745,77.6343,83049.0
2016-03-02 09:50:00,99.79,99.89,98.57,98.65,85745.0,77.5877,77.6654,76.6391,76.7013,85745.0
2016-03-02 10:00:00,98.65,99.15,98.56,98.98,42324.0,76.7013,77.09,76.6313,76.9579,42324.0
2016-03-02 10:10:00,98.97,98.97,98.48,98.5,84803.0,76.9501,76.9501,76.5691,76.5847,84803.0
2016-03-02 10:20:00,98.52,98.61,98.28,98.35,46345.0,76.6002,76.6702,76.4136,76.468,46345.0
2016-03-02 10:30:00,98.32,98.56,98.07,98.29,40470.0,76.4447,76.6313,76.2503,76.4214,40470.0
2016-03-02 10:40:00,98.33,98.96,98.33,98.95,34993.0,76.4525,76.9423,76.4525,76.9345,34993.0
2016-03-02 10:50:00,98.9,99.4,98.89,99.37,39723.0,76.8957,77.2844,76.8879,77.2611,39723.0
2016-03-02 11:00:00,99.34,99.75,99.27,99.6,48810.0,77.2378,77.5565,77.1833,77.4399,48810.0
2016-03-02 11:10:00,99.6,100.07,99.6,99.74,49469.0,77.4399,77.8054,77.4399,77.5488,49469.0
2016-03-02 11:20:00,99.75,100.0,99.71,100.0,34837.0,77.5565,77.7509,77.5254,77.7509,34837.0
2016-03-02 11:30:00,100.0,100.08,99.66,99.79,32173.0,77.7509,77.8131,77.4866,77.5877,32173.0
2016-03-02 11:40:00,99.8,99.88,99.5,99.61,21562.0,77.5954,77.6576,77.3622,77.4477,21562.0
2016-03-02 11:50:00,99.6,99.6,99.0,99.01,46164.0,77.4399,77.4399,76.9734,76.9812,46164.0
2016-03-02 12:00:00,99.06,99.43,98.98,99.38,27045.0,77.0201,77.3077,76.9579,77.2689,27045.0
2016-03-02 12:10:00,99.44,99.55,99.35,99.45,13108.0,77.3155,77.401,77.2455,77.3233,13108.0
2016-03-02 12:20:00,99.43,99.66,99.38,99.59,21418.0,77.3077,77.4866,77.2689,77.4321,21418.0
2016-03-02 12:30:00,99.55,99.63,99.43,99.58,16807.0,77.401,77.4632,77.3077,77.4244,16807.0
2016-03-02 12:40:00,99.6,99.7,99.34,99.36,41514.0,77.4399,77.5177,77.2378,77.2533,41514.0
2016-03-02 12:50:00,99.41,99.62,99.36,99.49,39159.0,77.2922,77.4555,77.2533,77.3544,39159.0
2016-03-02 13:00:00,99.49,99.5,98.9,98.94,27871.0,77.3544,77.3622,76.8957,76.9268,27871.0
2016-03-02 13:10:00,98.96,98.98,98.82,98.93,32445.0,76.9423,76.9579,76.8335,76.919,32445.0
2016-03-02 13:20:00,98.93,99.14,98.83,98.99,20173.0,76.919,77.0823,76.8412,76.9656,20173.0
2016-03-02 13:30:00,98.98,99.33,98.96,99.28,25196.0,76.9579,77.23,76.9423,77.1911,25196.0
2016-03-02 13:40:00,99.29,99.34,99.03,99.08,23791.0,77.1989,77.2378,76.9967,77.0356,23791.0
2016-03-02 13:50:00,99.05,99.09,98.73,98.77,22689.0,77.0123,77.0434,76.7635,76.7946,22689.0
2016-03-02 14:00:00,98.77,98.93,98.77,98.87,31468.0,76.7946,76.919,76.7946,76.8723,31468.0
2016-03-02 14:10:00,98.86,98.98,98.82,98.89,38824.0,76.8646,76.9579,76.8335,76.8879,38824.0
2016-03-02 14:20:00,98.89,99.09,98.86,99.01,36484.0,76.8879,77.0434,76.8646,76.9812,36484.0
2016-03-02 14:30:00,99.02,99.13,98.97,99.02,83056.0,76.989,77.0745,76.9501,76.989,83056.0
2016-03-02 14:40:00,99.05,99.16,98.99,99.07,53728.0,77.0123,77.0978,76.9656,77.0278,53728.0
2016-03-02 14:50:00,99.09,99.17,99.02,99.09,43175.0,77.0434,77.1056,76.989,77.0434,43175.0
2016-03-02 15:00:00,99.08,99.11,98.95,98.99,44384.0,77.0356,77.0589,76.9345,76.9656,44384.0
2016-03-02 15:10:00,98.99,99.13,98.98,99.05,37123.0,76.9656,77.0745,76.9579,77.0123,37123.0
2016-03-02 15:20:00,99.06,99.11,99.04,99.11,45172.0,77.0201,77.0589,77.0045,77.0589,45172.0
2016-03-02 15:30:00,99.08,99.24,99.06,99.21,50355.0,77.0356,77.16,77.0201,77.1367,50355.0
2016-03-02 15:40:00,99.22,99.43,99.2,99.31,62736.0,77.1445,77.3077,77.1289,77.2144,62736.0
2016-03-02 15:50:00,99.31,99.59,99.22,99.44,152099.0,77.2144,77.4321,77.1445,77.3155,152099.0
2016-03-03 09:30:00,99.23,100.18,99.01,100.11,60617.0,77.1522,77.8909,76.9812,77.8365,60617.0
2016-03-03 09:40:00,100.11,100.88,100.1,100.77,65711.0,77.8365,78.4351,77.8287,78.3496,65711.0
2016-03-03 09:50:00,100.8,101.0,100.38,100.86,177983.0,78.3729,78.5284,78.0464,78.4196,177983.0
2016-03-03 10:00:00,100.89,101.79,100.69,101.73,56702.0,78.4429,79.1427,78.2874,79.096,56702.0
2016-03-03 10:10:00,101.73,102.27,101.6,102.05,97706.0,79.096,79.5159,78.9949,79.3448,97706.0
2016-03-03 10:20:00,101.98,102.63,101.93,102.34,71318.0,79.2904,79.7958,79.2515,79.5703,71318.0
2016-03-03 10:30:00,102.35,102.5,101.81,101.86,50955.0,79.5781,79.6947,79.1582,79.1971,50955.0
2016-03-03 10:40:00,101.96,102.12,101.67,101.98,34059.0,79.2748,79.3992,79.0494,79.2904,34059.0
2016-03-03 10:50:00,102.04,102.47,101.97,102.15,47809.0,79.337,79.6714,79.2826,79.4226,47809.0
2016-03-03 11:00:00,102.14,102.99,101.91,102.82,70009.0,79.4148,80.0757,79.236,79.9435,70009.0
2016-03-03 11:10:00,102.83,102.97,102.35,102.35,63214.0,79.9513,80.0601,79.5781,79.5781,63214.0
2016-03-03 11:20:00,102.34,102.37,101.6,101.71,64085.0,79.5703,79.5936,78.9949,79.0805,64085.0
2016-03-03 11:30:00,101.7,101.75,101.42,101.53,28690.0,79.0727,79.1116,78.855,78.9405,28690.0
2016-03-03 11:40:00,101.46,101.65,101.37,101.39,15172.0,78.8861,79.0338,78.8161,78.8317,15172.0
2016-03-03 11:50:00,101.36,101.66,101.3,101.41,21855.0,78.8083,79.0416,78.7617,78.8472,21855.0
2016-03-03 12:00:00,101.47,101.73,101.43,101.7,30310.0,78.8939,79.096,78.8628,79.0727,30310.0
2016-03-03 12:10:00,101.74,101.75,101.46,101.48,19833.0,79.1038,79.1116,78.8861,78.9016,19833.0
2016-03-03 12:20:00,101.48,101.61,101.42,101.55,21103.0,78.9016,79.0027,78.855,78.9561,21103.0
2016-03-03 12:30:00,101.54,101.69,101.47,101.67,9578.0,78.9483,79.0649,78.8939,79.0494,9578.0
2016-03-03 12:40:00,101.65,101.75,101.55,101.67,16013.0,79.0338,79.1116,78.9561,79.0494,16013.0
2016-03-03 12:50:00,101.62,101.7,101.55,101.63,20585.0,79.0105,79.0727,78.9561,79.0183,20585.0
2016-03-03 13:00:00,101.65,101.66,101.49,101.52,21968.0,79.0338,79.0416,78.9094,78.9327,21968.0
2016-03-03 13:10:00,101.53,101.65,101.47,101.47,111643.0,78.9405,79.0338,78.8939,78.8939,111643.0
2016-03-03 13:20:00,101.5,101.53,101.09,101.13,18377.0,78.9172,78.9405,78.5984,78.6295,18377.0
2016-03-03 13:30:00,101.16,101.44,101.14,101.44,15713.0,78.6528,78.8705,78.6373,78.8705,15713.0
2016-03-03 13:40:00,101.42,101.48,101.31,101.34,12635.0,78.855,78.9016,78.7695,78.7928,12635.0
2016-03-03 13:50:00,101.31,101.32,100.92,100.94,31019.0,78.7695,78.7772,78.4662,78.4818,31019.0
2016-03-03 14:00:00,100.99,101.05,100.89,101.02,24968.0,78.5207,78.5673,78.4429,78.544,24968.0
2016-03-03 14:10:00,100.99,101.08,100.94,101.03,21360.0,78.5207,78.5906,78.4818,78.5518,21360.0
2016-03-03 14:20:00,101.05,101.16,100.99,101.11,18182.0,78.5673,78.6528,78.5207,78.614,18182.0
2016-03-03 14:30:00,101.13,101.19,101.01,101.12,17476.0,78.6295,78.6762,78.5362,78.6217,17476.0
2016-03-03 14:40:00,101.14,101.14,100.94,100.97,56287.0,78.6373,78.6373,78.4818,78.5051,56287.0
2016-03-03 14:50:00,100.95,101.05,100.86,101.03,66983.0,78.4896,78.5673,78.4196,78.5518,66983.0
2016-03-03 15:00:00,101.05,101.06,100.95,100.98,35960.0,78.5673,78.5751,78.4896,78.5129,35960.0
2016-03-03 15:10:00,100.99,101.12,100.96,101.06,74313.0,78.5207,78.6217,78.4973,78.5751,74313.0
2016-03-03 15:20:00,101.05,101.2,101.03,101.14,52328.0,78.5673,78.6839,78.5518,78.6373,52328.0
2016-03-03 15:30:00,101.14,101.25,101.09,101.2,127041.0,78.6373,78.7228,78.5984,78.6839,127041.0
2016-03-03 15:40:00,101.19,101.29,101.18,101.19,158023.0,78.6762,78.7539,78.6684,78.6762,158023.0
2016-03-03 15:50:00,101.2,101.37,101.17,101.24,218142.0,78.6839,78.8161,78.6606,78.715,218142.0
2016-03-04 09:30:00,101.73,102.41,101.49,102.14,137640.0,79.096,79.6247,78.9094,79.4148,137640.0
2016-03-04 09:40:00,102.11,102.12,100.67,101.03,47563.0,79.3915,79.3992,78.2719,78.5518,47563.0
2016-03-04 09:50:00,101.1,101.36,100.44,100.67,24737.0,78.6062,78.8083,78.093,78.2719,24737.0
2016-03-04 10:00:00,100.73,101.56,100.31,101.34,43167.0,78.3185,78.9638,77.992,78.7928,43167.0
2016-03-04 10:10:00,101.34,101.77,101.08,101.47,73686.0,78.7928,79.1271,78.5906,78.8939,73686.0
2016-03-04 10:20:00,101.47,101.67,101.35,101.46,76605.0,78.8939,79.0494,78.8006,78.8861,76605.0
2016-03-04 10:30:00,101.59,101.74,101.29,101.45,50770.0,78.9872,79.1038,78.7539,78.8783,50770.0
2016-03-04 10:40:00,101.51,101.9,101.5,101.8,42470.0,78.925,79.2282,78.9172,79.1504,42470.0
2016-03-04 10:50:00,101.78,102.08,101.76,101.87,43980.0,79.1349,79.3681,79.1193,79.2049,43980.0
2016-03-04 11:00:00,101.91,102.1,101.81,102.1,32751.0,79.236,79.3837,79.1582,79.3837,32751.0
2016-03-04 11:10:00,102.13,102.47,101.96,102.47,65747.0,79.407,79.6714,79.2748,79.6714,65747.0
2016-03-04 11:20:00,102.44,102.45,102.21,102.37,51031.0,79.648,79.6558,79.4692,79.5936,51031.0
2016-03-04 11:30:00,102.37,102.72,102.33,102.52,45226.0,79.5936,79.8658,79.5625,79.7103,45226.0
2016-03-04 11:40:00,102.51,102.66,102.42,102.45,58140.0,79.7025,79.8191,79.6325,79.6558,58140.0
2016-03-04 11:50:00,102.47,102.56,102.32,102.4,28101.0,79.6714,79.7414,79.5547,79.6169,28101.0
2016-03-04 12:00:00,102.45,102.67,102.26,102.26,46357.0,79.6558,79.8269,79.5081,79.5081,46357.0
2016-03-04 12:10:00,102.3,102.62,102.27,102.57,29730.0,79.5392,79.788,79.5159,79.7491,29730.0
2016-03-04 12:20:00,102.58,102.79,102.55,102.65,30507.0,79.7569,79.9202,79.7336,79.8113,30507.0
2016-03-04 12:30:00,102.64,102.94,102.64,102.94,22128.0,79.8036,80.0368,79.8036,80.0368,22128.0
2016-03-04 12:40:00,102.97,103.09,102.8,102.96,39910.0,80.0601,80.1534,79.928,80.0524,39910.0
2016-03-04 12:50:00,102.96,103.28,102.95,103.2,26376.0,80.0524,80.3012,80.0446,80.239,26376.0
2016-03-04 13:00:00,103.16,103.28,102.98,103.14,93636.0,80.2079,80.3012,80.0679,80.1923,93636.0
2016-03-04 13:10:00,103.11,103.38,103.06,103.17,26645.0,80.169,80.3789,80.1301,80.2156,26645.0
2016-03-04 13:20:00,103.23,103.5,103.21,103.44,30235.0,80.2623,80.4722,80.2467,80.4256,30235.0
2016-03-04 13:30:00,103.42,103.52,103.27,103.45,55186.0,80.41,80.4878,80.2934,80.4333,55186.0
2016-03-04 13:40:00,103.45,103.65,103.41,103.59,49102.0,80.4333,80.5888,80.4022,80.5422,49102.0
2016-03-04 13:50:00,103.59,103.66,103.38,103.38,27003.0,80.5422,80.5966,80.3789,80.3789,27003.0
2016-03-04 14:00:00,103.37,103.41,102.93,102.93,32106.0,80.3711,80.4022,80.029,80.029,32106.0
2016-03-04 14:10:00,102.91,102.91,101.83,101.87,79494.0,80.0135,80.0135,79.1738,79.2049,79494.0
2016-03-04 14:20:00,101.87,102.06,101.71,101.93,46704.0,79.2049,79.3526,79.0805,79.2515,46704.0
2016-03-04 14:30:00,101.9,102.13,101.71,101.71,34944.0,79.2282,79.407,79.0805,79.0805,34944.0
2016-03-04 14:40:00,101.67,101.69,101.08,101.28,44214.0,79.0494,79.0649,78.5906,78.7461,44214.0
2016-03-04 14:50:00,101.29,101.65,101.16,101.59,50949.0,78.7539,79.0338,78.6528,78.9872,50949.0
2016-03-04 15:00:00,101.62,101.79,101.57,101.78,41991.0,79.0105,79.1427,78.9716,79.1349,41991.0
2016-03-04 15:10:00,101.8,102.02,101.59,102.01,35906.0,79.1504,79.3215,78.9872,79.3137,35906.0
2016-03-04 15:20:00,102.01,102.27,101.95,102.23,39142.0,79.3137,79.5159,79.2671,79.4848,39142.0
2016-03-04 15:30:00,102.22,102.34,102.02,102.04,48114.0,79.477,79.5703,79.3215,79.337,48114.0
2016-03-04 15:40:00,102.03,102.37,102.02,102.37,82784.0,79.3293,79.5936,79.3215,79.5936,82784.0
2016-03-04 15:50:00,102.36,102.36,102.08,102.22,181383.0,79.5858,79.5858,79.3681,79.477,181383.0
2016-03-07 09:30:00,102.24,104.19,102.0,103.76,86143.0,79.4925,81.0087,79.3059,80.6744,86143.0
2016-03-07 09:40:00,103.9,104.43,103.9,104.15,61948.0,80.7832,81.1953,80.7832,80.9776,61948.0
2016-03-07 09:50:00,104.16,104.3,103.82,104.23,66807.0,80.9854,81.0942,80.721,81.0398,66807.0
2016-03-07 10:00:00,104.23,104.3,103.68,104.25,74552.0,81.0398,81.0942,80.6122,81.0553,74552.0
2016-03-07 10:10:00,104.26,104.48,103.91,104.48,62017.0,81.0631,81.2342,80.791,81.2342,62017.0
2016-03-07 10:20:00,104.43,104.86,104.27,104.6,52155.0,81.1953,81.5296,81.0709,81.3275,52155.0
2016-03-07 10:30:00,104.67,104.91,104.52,104.8,28859.0,81.3819,81.5685,81.2653,81.483,28859.0
2016-03-07 10:40:00,104.84,105.16,104.75,104.85,93017.0,81.5141,81.7629,81.4441,81.5218,93017.0
2016-03-07 10:50:00,104.87,105.39,104.76,105.36,71728.0,81.5374,81.9417,81.4519,81.9184,71728.0
2016-03-07 11:00:00,105.37,105.58,105.23,105.5,66119.0,81.9262,82.0894,81.8173,82.0272,66119.0
2016-03-07 11:10:00,105.49,105.79,105.26,105.43,77388.0,82.0195,82.2527,81.8406,81.9728,77388.0
2016-03-07 11:20:00,105.39,105.69,104.93,104.95,29892.0,81.9417,82.175,81.584,81.5996,29892.0
2016-03-07 11:30:00,104.92,105.18,104.73,105.18,49858.0,81.5763,81.7784,81.4285,81.7784,49858.0
2016-03-07 11:40:00,105.21,105.43,105.18,105.4,58645.0,81.8018,81.9728,81.7784,81.9495,58645.0
2016-03-07 11:50:00,105.36,105.39,105.15,105.22,21242.0,81.9184,81.9417,81.7551,81.8095,21242.0
2016-03-07 12:00:00,105.23,105.58,105.21,105.58,28791.0,81.8173,82.0894,81.8018,82.0894,28791.0
2016-03-07 12:10:00,105.56,105.56,105.3,105.44,35726.0,82.0739,82.0739,81.8717,81.9806,35726.0
2016-03-07 12:20:00,105.46,105.79,105.46,105.7,37596.0,81.9961,82.2527,81.9961,82.1827,37596.0
2016-03-07 12:30:00,105.72,105.94,105.7,105.72,40457.0,82.1983,82.3693,82.1827,82.1983,40457.0
2016-03-07 12:40:00,105.72,105.84,105.52,105.6,45646.0,82.1983,82.2916,82.0428,82.105,45646.0
2016-03-07 12:50:00,105.56,105.88,105.55,105.82,16457.0,82.0739,82.3227,82.0661,82.276,16457.0
2016-03-07 13:00:00,105.83,105.88,105.57,105.72,41648.0,82.2838,82.3227,82.0817,82.1983,41648.0
2016-03-07 13:10:00,105.72,105.74,105.2,105.25,23615.0,82.1983,82.2138,81.794,81.8329,23615.0
2016-03-07 13:20:00,105.27,105.47,105.11,105.3,39290.0,81.8484,82.0039,81.724,81.8717,39290.0
2016-03-07 13:30:00,105.28,105.29,104.87,104.92,11010.0,81.8562,81.864,81.5374,81.5763,11010.0
2016-03-07 13:40:00,104.89,105.24,104.84,105.13,18790.0,81.5529,81.8251,81.5141,81.7395,18790.0
2016-03-07 13:50:00,105.19,105.38,105.18,105.24,15980.0,81.7862,81.9339,81.7784,81.8251,15980.0
2016-03-07 14:00:00,105.31,105.44,105.18,105.19,23488.0,81.8795,81.9806,81.7784,81.7862,23488.0
2016-03-07 14:10:00,105.19,105.29,105.06,105.06,53066.0,81.7862,81.864,81.6851,81.6851,53066.0
2016-03-07 14:20:00,105.07,105.14,104.78,104.78,37929.0,81.6929,81.7473,81.4674,81.4674,37929.0
2016-03-07 14:30:00,104.78,104.92,104.5,104.68,39776.0,81.4674,81.5763,81.2497,81.3897,39776.0
2016-03-07 14:40:00,104.7,104.87,104.64,104.74,40966.0,81.4052,81.5374,81.3586,81.4363,40966.0
2016-03-07 14:50:00,104.76,105.22,104.76,105.11,65465.0,81.4519,81.8095,81.4519,81.724,65465.0
2016-03-07 15:00:00,105.09,105.11,104.63,104.9,59788.0,81.7084,81.724,81.3508,81.5607,59788.0
2016-03-07 15:10:00,104.93,105.15,104.88,105.15,42855.0,81.584,81.7551,81.5452,81.7551,42855.0
2016-03-07 15:20:00,105.16,105.17,105.01,105.1,27593.0,81.7629,81.7706,81.6462,81.7162,27593.0
2016-03-07 15:30:00,105.09,105.15,104.99,105.03,39843.0,81.7084,81.7551,81.6307,81.6618,39843.0
2016-03-07 15:40:00,105.03,105.09,104.89,105.03,61924.0,81.6618,81.7084,81.5529,81.6618,61924.0
2016-03-07 15:50:00,105.01,105.12,104.93,105.09,78097.0,81.6462,81.7318,81.584,81.7084,78097.0
2016-03-08 09:30:00,104.0,104.0,100.25,100.83,465428.0,80.861,80.861,77.9453,78.3963,465428.0
2016-03-08 09:40:00,100.88,100.89,99.3,100.49,319781.0,78.4351,78.4429,77.2067,78.1319,319781.0
2016-03-08 09:50:00,100.45,100.9,100.0,100.24,147831.0,78.1008,78.4507,77.7509,77.9375,147831.0
2016-03-08 10:00:00,100.25,101.07,100.05,100.62,126982.0,77.9453,78.5829,77.7898,78.233,126982.0
2016-03-08 10:10:00,100.5,100.77,100.2,100.6,62447.0,78.1397,78.3496,77.9064,78.2174,62447.0
2016-03-08 10:20:00,100.62,101.2,100.54,101.0,126450.0,78.233,78.6839,78.1708,78.5284,126450.0
2016-03-08 10:30:00,100.97,101.01,100.21,100.7,94884.0,78.5051,78.5362,77.9142,78.2952,94884.0
2016-03-08 10:40:00,100.74,101.55,100.68,101.41,231512.0,78.3263,78.9561,78.2796,78.8472,231512.0
2016-03-08 10:50:00,101.41,101.6,101.32,101.5,76257.0,78.8472,78.9949,78.7772,78.9172,76257.0
2016-03-08 11:00:00,101.52,101.71,101.3,101.54,66056.0,78.9327,79.0805,78.7617,78.9483,66056.0
2016-03-08 11:10:00,101.55,101.67,100.99,101.52,36595.0,78.9561,79.0494,78.5207,78.9327,36595.0
2016-03-08 11:20:00,101.51,101.61,101.24,101.53,36160.0,78.925,79.0027,78.715,78.9405,36160.0
2016-03-08 11:30:00,101.49,102.01,101.48,101.73,53080.0,78.9094,79.3137,78.9016,79.096,53080.0
2016-03-08 11:40:00,101.69,101.85,101.44,101.62,34187.0,79.0649,79.1893,78.8705,79.0105,34187.0
2016-03-08 11:50:00,101.61,101.88,101.38,101.4,17388.0,79.0027,79.2126,78.8239,78.8394,17388.0
2016-03-08 12:00:00,101.4,101.74,101.38,101.62,20747.0,78.8394,79.1038,78.8239,79.0105,20747.0
2016-03-08 12:10:00,101.62,101.73,101.4,101.46,23806.0,79.0105,79.096,78.8394,78.8861,23806.0
2016-03-08 12:20:00,101.44,101.52,101.15,101.22,29917.0,78.8705,78.9327,78.6451,78.6995,29917.0
2016-03-08 12:30:00,101.23,101.55,101.23,101.42,25917.0,78.7073,78.9561,78.7073,78.855,25917.0
2016-03-08 12:40:00,101.45,101.56,101.32,101.32,11406.0,78.8783,78.9638,78.7772,78.7772,11406.0
2016-03-08 12:50:00,101.28,101.62,101.27,101.58,26927.0,78.7461,79.0105,78.7384,78.9794,26927.0
2016-03-08 13:00:00,101.62,101.66,101.45,101.46,24667.0,79.0105,79.0416,78.8783,78.8861,24667.0
2016-03-08 13:10:00,101.46,101.54,101.26,101.45,26356.0,78.8861,78.9483,78.7306,78.8783,26356.0
2016-03-08 13:20:00,101.46,101.71,101.36,101.63,23289.0,78.8861,79.0805,78.8083,79.0183,23289.0
2016-03-08 13:30:00,101.69,101.7,101.51,101.64,49921.0,79.0649,79.0727,78.925,79.026,49921.0
2016-03-08 13:40:00,101.67,101.85,101.6,101.62,11987.0,79.0494,79.1893,78.9949,79.0105,11987.0
2016-03-08 13:50:00,101.65,101.7,101.49,101.63,15333.0,79.0338,79.0727,78.9094,79.0183,15333.0
2016-03-08 14:00:00,101.58,101.8,101.56,101.78,22675.0,78.9794,79.1504,78.9638,79.1349,22675.0
2016-03-08 14:10:00,101.78,101.95,101.76,101.83,26932.0,79.1349,79.2671,79.1193,79.1738,26932.0
2016-03-08 14:20:00,101.83,101.86,101.72,101.79,18545.0,79.1738,79.1971,79.0882,79.1427,18545.0
2016-03-08 14:30:00,101.79,101.82,101.65,101.69,30594.0,79.1427,79.166,79.0338,79.0649,30594.0
2016-03-08 14:40:00,101.67,101.9,101.64,101.83,41192.0,79.0494,79.2282,79.026,79.1738,41192.0
2016-03-08 14:50:00,101.82,101.96,101.66,101.95,49371.0,79.166,79.2748,79.0416,79.2671,49371.0
2016-03-08 15:00:00,101.93,102.07,101.86,101.9,58662.0,79.2515,79.3604,79.1971,79.2282,58662.0
2016-03-08 15:10:00,101.9,101.95,101.8,101.82,57046.0,79.2282,79.2671,79.1504,79.166,57046.0
2016-03-08 15:20:00,101.81,101.88,101.61,101.71,38529.0,79.1582,79.2126,79.0027,79.0805,38529.0
2016-03-08 15:30:00,101.68,101.84,101.64,101.65,39681.0,79.0571,79.1815,79.026,79.0338,39681.0
2016-03-08 15:40:00,101.64,101.94,101.59,101.85,65273.0,79.026,79.2593,78.9872,79.1893,65273.0
2016-03-08 15:50:00,101.85,101.93,101.75,101.83,157396.0,79.1893,79.2515,79.1116,79.1738,157396.0
2016-03-09 09:30:00,102.06,102.92,101.9,102.55,43737.0,79.3526,80.0213,79.2282,79.7336,43737.0
2016-03-09 09:40:00,102.69,102.96,101.51,101.52,59263.0,79.8424,80.0524,78.925,78.9327,59263.0
2016-03-09 09:50:00,101.51,101.99,101.15,101.89,48991.0,78.925,79.2982,78.6451,79.2204,48991.0
2016-03-09 10:00:00,101.91,101.91,101.13,101.17,75794.0,79.236,79.236,78.6295,78.6606,75794.0
2016-03-09 10:10:00,101.26,101.35,100.67,100.77,49529.0,78.7306,78.8006,78.2719,78.3496,49529.0
2016-03-09 10:20:00,100.76,100.95,100.43,100.77,40092.0,78.3418,78.4896,78.0853,78.3496,40092.0
2016-03-09 10:30:00,100.86,101.54,100.83,101.35,63971.0,78.4196,78.9483,78.3963,78.8006,63971.0
2016-03-09 10:40:00,101.4,101.66,101.21,101.53,39775.0,78.8394,79.0416,78.6917,78.9405,39775.0
2016-03-09 10:50:00,101.53,101.53,100.95,101.37,18217.0,78.9405,78.9405,78.4896,78.8161,18217.0
2016-03-09 11:00:00,101.46,101.83,101.46,101.78,65799.0,78.8861,79.1738,78.8861,79.1349,65799.0
2016-03-09 11:10:00,101.84,102.26,101.79,102.23,60135.0,79.1815,79.5081,79.1427,79.4848,60135.0
2016-03-09 11:20:00,102.28,102.67,102.11,102.64,28894.0,79.5236,79.8269,79.3915,79.8036,28894.0
2016-03-09 11:30:00,102.65,102.87,102.46,102.63,35822.0,79.8113,79.9824,79.6636,79.7958,35822.0
2016-03-09 11:40:00,102.59,102.72,102.37,102.54,31834.0,79.7647,79.8658,79.5936,79.7258,31834.0
2016-03-09 11:50:00,102.5,103.05,102.45,102.91,26305.0,79.6947,80.1223,79.6558,80.0135,26305.0
2016-03-09 12:00:00,102.91,102.91,102.68,102.76,23334.0,80.0135,80.0135,79.8347,79.8969,23334.0
2016-03-09 12:10:00,102.75,102.81,102.47,102.61,14586.0,79.8891,79.9357,79.6714,79.7802,14586.0
2016-03-09 12:20:00,102.62,102.93,102.6,102.91,24121.0,79.788,80.029,79.7725,80.0135,24121.0
2016-03-09 12:30:00,102.9,102.98,102.63,102.73,13571.0,80.0057,80.0679,79.7958,79.8735,13571.0
2016-03-09 12:40:00,102.7,102.75,102.32,102.32,18000.0,79.8502,79.8891,79.5547,79.5547,18000.0
2016-03-09 12:50:00,102.33,102.52,102.3,102.47,11837.0,79.5625,79.7103,79.5392,79.6714,11837.0
2016-03-09 13:00:00,102.44,102.57,102.37,102.43,10330.0,79.648,79.7491,79.5936,79.6403,10330.0
2016-03-09 13:10:00,102.41,102.62,102.41,102.48,11525.0,79.6247,79.788,79.6247,79.6792,11525.0
2016-03-09 13:20:00,102.52,102.57,102.46,102.53,21165.0,79.7103,79.7491,79.6636,79.718,21165.0
2016-03-09 13:30:00,102.53,102.71,102.53,102.69,22088.0,79.718,79.858,79.718,79.8424,22088.0
2016-03-09 13:40:00,102.71,102.81,102.58,102.77,18544.0,79.858,79.9357,79.7569,79.9046,18544.0
2016-03-09 13:50:00,102.76,102.81,102.67,102.79,10120.0,79.8969,79.9357,79.8269,79.9202,10120.0
2016-03-09 14:00:00,102.83,102.85,102.63,102.67,26445.0,79.9513,79.9668,79.7958,79.8269,26445.0
2016-03-09 14:10:00,102.64,102.67,102.46,102.49,27804.0,79.8036,79.8269,79.6636,79.6869,27804.0
2016-03-09 14:20:00,102.46,102.54,102.45,102.48,30112.0,79.6636,79.7258,79.6558,79.6792,30112.0
2016-03-09 14:30:00,102.48,102.52,102.46,102.51,14511.0,79.6792,79.7103,79.6636,79.7025,14511.0
2016-03-09 14:40:00,102.49,102.49,102.23,102.23,16009.0,79.6869,79.6869,79.4848,79.4848,16009.0
2016-03-09 14:50:00,102.22,102.3,102.14,102.23,8373.0,79.477,79.5392,79.4148,79.4848,8373.0
2016-03-09 15:00:00,102.21,102.21,102.07,102.09,11956.0,79.4692,79.4692,79.3604,79.3759,11956.0
2016-03-09 15:10:00,102.09,102.1,102.01,102.02,10393.0,79.3759,79.3837,79.3137,79.3215,10393.0
2016-03-09 15:20:00,102.02,102.13,101.94,102.05,13153.0,79.3215,79.407,79.2593,79.3448,13153.0
2016-03-09 15:30:00,102.07,102.19,102.02,102.1,18032.0,79.3604,79.4537,79.3215,79.3837,18032.0
2016-03-09 15:40:00,102.08,102.1,101.93,101.95,39669.0,79.3681,79.3837,79.2515,79.2671,39669.0
2016-03-09 15:50:00,101.96,102.06,101.77,102.05,139198.0,79.2748,79.3526,79.1271,79.3448,139198.0
2016-03-10 09:30:00,102.11,103.11,100.76,101.01,153453.0,79.3915,80.169,78.3418,78.5362,153453.0
2016-03-10 09:40:00,101.05,101.78,100.75,101.57,47068.0,78.5673,79.1349,78.3341,78.9716,47068.0
2016-03-10 09:50:00,101.63,102.24,101.63,102.14,41318.0,79.0183,79.4925,79.0183,79.4148,41318.0
2016-03-10 10:00:00,102.14,102.7,101.99,102.51,74811.0,79.4148,79.8502,79.2982,79.7025,74811.0
2016-03-10 10:10:00,102.5,102.85,102.41,102.51,55997.0,79.6947,79.9668,79.6247,79.7025,55997.0
2016-03-10 10:20:00,102.5,102.76,102.45,102.57,42419.0,79.6947,79.8969,79.6558,79.7491,42419.0
2016-03-10 10:30:00,102.52,102.7,102.32,102.55,88003.0,79.7103,79.8502,79.5547,79.7336,88003.0
2016-03-10 10:40:00,102.47,102.47,102.16,102.24,37769.0,79.6714,79.6714,79.4303,79.4925,37769.0
2016-03-10 10:50:00,102.18,102.19,101.31,101.36,33472.0,79.4459,79.4537,78.7695,78.8083,33472.0
2016-03-10 11:00:00,101.4,101.76,101.16,101.6,77452.0,78.8394,79.1193,78.6528,78.9949,77452.0
2016-03-10 11:10:00,101.58,102.06,101.54,101.94,51012.0,78.9794,79.3526,78.9483,79.2593,51012.0
2016-03-10 11:20:00,101.89,101.97,101.45,101.59,58662.0,79.2204,79.2826,78.8783,78.9872,58662.0
2016-03-10 11:30:00,101.56,101.6,101.02,101.29,41744.0,78.9638,78.9949,78.544,78.7539,41744.0
2016-03-10 11:40:00,101.36,101.87,101.35,101.7,31902.0,78.8083,79.2049,78.8006,79.0727,31902.0
2016-03-10 11:50:00,101.69,102.0,101.58,101.88,51861.0,79.0649,79.3059,78.9794,79.2126,51861.0
2016-03-10 12:00:00,101.91,102.12,101.89,102.09,72343.0,79.236,79.3992,79.2204,79.3759,72343.0
2016-03-10 12:10:00,102.05,102.15,101.94,102.15,19552.0,79.3448,79.4226,79.2593,79.4226,19552.0
2016-03-10 12:20:00,102.13,102.14,101.67,101.74,39426.0,79.407,79.4148,79.0494,79.1038,39426.0
2016-03-10 12:30:00,101.79,101.95,101.7,101.8,23280.0,79.1427,79.2671,79.0727,79.1504,23280.0
2016-03-10 12:40:00,101.81,101.82,101.64,101.67,28655.0,79.1582,79.166,79.026,79.0494,28655.0
2016-03-10 12:50:00,101.69,102.08,101.58,102.02,29480.0,79.0649,79.3681,78.9794,79.3215,29480.0
2016-03-10 13:00:00,101.98,102.18,101.97,102.04,31087.0,79.2904,79.4459,79.2826,79.337,31087.0
2016-03-10 13:10:00,102.04,102.13,101.9,102.05,25137.0,79.337,79.407,79.2282,79.3448,25137.0
2016-03-10 13:20:00,102.03,102.08,101.87,102.06,31068.0,79.3293,79.3681,79.2049,79.3526,31068.0
2016-03-10 13:30:00,102.01,102.2,102.0,102.11,41657.0,79.3137,79.4614,79.3059,79.3915,41657.0
2016-03-10 13:40:00,102.06,102.11,101.96,101.99,21356.0,79.3526,79.3915,79.2748,79.2982,21356.0
2016-03-10 13:50:00,102.02,102.16,102.01,102.04,34332.0,79.3215,79.4303,79.3137,79.337,34332.0
2016-03-10 14:00:00,102.02,102.07,101.67,101.82,58553.0,79.3215,79.3604,79.0494,79.166,58553.0
2016-03-10 14:10:00,101.8,101.91,101.31,101.91,61820.0,79.1504,79.236,78.7695,79.236,61820.0
2016-03-10 14:20:00,101.92,102.21,101.81,102.18,33354.0,79.2437,79.4692,79.1582,79.4459,33354.0
2016-03-10 14:30:00,102.19,102.23,101.98,102.04,28095.0,79.4537,79.4848,79.2904,79.337,28095.0
2016-03-10 14:40:00,102.09,102.49,102.08,102.45,45859.0,79.3759,79.6869,79.3681,79.6558,45859.0
2016-03-10 14:50:00,102.43,102.75,102.4,102.56,55109.0,79.6403,79.8891,79.6169,79.7414,55109.0
2016-03-10 15:00:00,102.54,102.62,102.34,102.5,33904.0,79.7258,79.788,79.5703,79.6947,33904.0
2016-03-10 15:10:00,102.49,102.83,102.44,102.67,46212.0,79.6869,79.9513,79.648,79.8269,46212.0
2016-03-10 15:20:00,102.63,102.91,102.45,102.82,58387.0,79.7958,80.0135,79.6558,79.9435,58387.0
2016-03-10 15:30:00,102.81,102.9,102.48,102.52,55725.0,79.9357,80.0057,79.6792,79.7103,55725.0
2016-03-10 15:40:00,102.54,102.55,102.38,102.45,67079.0,79.7258,79.7336,79.6014,79.6558,67079.0
2016-03-10 15:50:00,102.44,102.79,102.44,102.78,153820.0,79.648,79.9202,79.648,79.9124,153820.0
2016-03-11 09:30:00,103.43,104.49,103.4,104.4,68463.0,80.4178,81.2419,80.3945,81.172,68463.0
2016-03-11 09:40:00,104.49,104.81,103.93,104.46,34688.0,81.2419,81.4907,80.8065,81.2186,34688.0
2016-03-11 09:50:00,104.49,104.7,104.3,104.4,24609.0,81.2419,81.4052,81.0942,81.172,24609.0
2016-03-11 10:00:00,104.4,104.56,104.2,104.2,76276.0,81.172,81.2964,81.0165,81.0165,76276.0
2016-03-11 10:10:00,104.15,104.33,104.11,104.21,31266.0,80.9776,81.1175,80.9465,81.0242,31266.0
2016-03-11 10:20:00,104.17,104.17,103.81,103.99,15342.0,80.9931,80.9931,80.7132,80.8532,15342.0
2016-03-11 10:30:00,104.03,104.37,104.03,104.21,20597.0,80.8843,81.1486,80.8843,81.0242,20597.0
2016-03-11 10:40:00,104.18,104.29,104.1,104.17,25742.0,81.0009,81.0864,80.9387,80.9931,25742.0
2016-03-11 10:50:00,104.2,104.2,103.95,103.97,48668.0,81.0165,81.0165,80.8221,80.8376,48668.0
2016-03-11 11:00:00,103.98,104.04,103.84,104.0,45111.0,80.8454,80.8921,80.7366,80.861,45111.0
2016-03-11 11:10:00,104.01,104.07,103.86,104.01,26132.0,80.8687,80.9154,80.7521,80.8687,26132.0
2016-03-11 11:20:00,104.04,104.04,103.91,103.94,13064.0,80.8921,80.8921,80.791,80.8143,13064.0
2016-03-11 11:30:00,103.92,104.07,103.9,103.97,49305.0,80.7988,80.9154,80.7832,80.8376,49305.0
2016-03-11 11:40:00,103.97,104.07,103.89,103.93,30131.0,80.8376,80.9154,80.7754,80.8065,30131.0
2016-03-11 11:50:00,103.95,104.01,103.89,103.92,36617.0,80.8221,80.8687,80.7754,80.7988,36617.0
2016-03-11 12:00:00,103.9,104.09,103.89,104.01,32521.0,80.7832,80.9309,80.7754,80.8687,32521.0
2016-03-11 12:10:00,104.02,104.19,104.02,104.14,19390.0,80.8765,81.0087,80.8765,80.9698,19390.0
2016-03-11 12:20:00,104.15,104.23,104.13,104.22,13481.0,80.9776,81.0398,80.962,81.032,13481.0
2016-03-11 12:30:00,104.19,104.24,103.87,103.87,22352.0,81.0087,81.0476,80.7599,80.7599,22352.0
2016-03-11 12:40:00,103.89,103.99,103.87,103.96,24401.0,80.7754,80.8532,80.7599,80.8299,24401.0
2016-03-11 12:50:00,104.0,104.01,103.87,103.87,24513.0,80.861,80.8687,80.7599,80.7599,24513.0
2016-03-11 13:00:00,103.89,103.92,103.7,103.7,34145.0,80.7754,80.7988,80.6277,80.6277,34145.0
2016-03-11 13:10:00,103.72,103.73,103.57,103.65,24980.0,80.6433,80.651,80.5266,80.5888,24980.0
2016-03-11 13:20:00,103.65,103.69,103.61,103.64,18590.0,80.5888,80.6199,80.5577,80.5811,18590.0
2016-03-11 13:30:00,103.61,103.66,103.48,103.52,17375.0,80.5577,80.5966,80.4567,80.4878,17375.0
2016-03-11 13:40:00,103.5,103.54,103.33,103.38,37641.0,80.4722,80.5033,80.34,80.3789,37641.0
2016-03-11 13:50:00,103.37,103.51,103.37,103.48,44991.0,80.3711,80.48,80.3711,80.4567,44991.0
2016-03-11 14:00:00,103.48,103.55,103.47,103.5,21780.0,80.4567,80.5111,80.4489,80.4722,21780.0
2016-03-11 14:10:00,103.51,103.51,103.46,103.49,23553.0,80.48,80.48,80.4411,80.4644,23553.0
2016-03-11 14:20:00,103.47,103.48,103.3,103.33,18958.0,80.4489,80.4567,80.3167,80.34,18958.0
2016-03-11 14:30:00,103.31,103.33,103.29,103.31,16661.0,80.3245,80.34,80.3089,80.3245,16661.0
2016-03-11 14:40:00,103.32,103.52,103.23,103.48,33051.0,80.3323,80.4878,80.2623,80.4567,33051.0
2016-03-11 14:50:00,103.5,103.51,103.37,103.41,17426.0,80.4722,80.48,80.3711,80.4022,17426.0
2016-03-11 15:00:00,103.41,103.66,103.38,103.66,57635.0,80.4022,80.5966,80.3789,80.5966,57635.0
2016-03-11 15:10:00,103.68,103.8,103.66,103.71,31328.0,80.6122,80.7055,80.5966,80.6355,31328.0
2016-03-11 15:20:00,103.73,103.88,103.72,103.74,56517.0,80.651,80.7677,80.6433,80.6588,56517.0
2016-03-11 15:30:00,103.73,103.75,103.66,103.74,38663.0,80.651,80.6666,80.5966,80.6588,38663.0
2016-03-11 15:40:00,103.74,103.98,103.7,103.98,97743.0,80.6588,80.8454,80.6277,80.8454,97743.0
2016-03-11 15:50:00,103.98,104.12,103.88,104.01,237208.0,80.8454,80.9543,80.7677,80.8687,237208.0
2016-03-14 09:30:00,103.55,104.73,103.49,104.16,53069.0,80.5111,81.4285,80.4644,80.9854,53069.0
2016-03-14 09:40:00,104.32,104.96,104.11,104.19,48578.0,81.1098,81.6074,80.9465,81.0087,48578.0
2016-03-14 09:50:00,104.16,104.2,103.68,104.2,24796.0,80.9854,81.0165,80.6122,81.0165,24796.0
2016-03-14 10:00:00,104.44,105.01,104.44,105.01,37601.0,81.2031,81.6462,81.2031,81.6462,37601.0
2016-03-14 10:10:00,105.04,105.48,104.83,104.83,59294.0,81.6696,82.0117,81.5063,81.5063,59294.0
2016-03-14 10:20:00,104.87,105.48,104.87,105.33,35255.0,81.5374,82.0117,81.5374,81.8951,35255.0
2016-03-14 10:30:00,105.33,105.48,104.89,104.9,72597.0,81.8951,82.0117,81.5529,81.5607,72597.0
2016-03-14 10:40:00,104.97,105.17,104.88,104.9,39266.0,81.6151,81.7706,81.5452,81.5607,39266.0
2016-03-14 10:50:00,104.89,104.94,104.55,104.55,29601.0,81.5529,81.5918,81.2886,81.2886,29601.0
2016-03-14 11:00:00,104.61,104.71,104.39,104.5,28759.0,81.3352,81.413,81.1642,81.2497,28759.0
2016-03-14 11:10:00,104.5,104.74,104.42,104.42,27774.0,81.2497,81.4363,81.1875,81.1875,27774.0
2016-03-14 11:20:00,104.43,104.44,104.22,104.31,47622.0,81.1953,81.2031,81.032,81.102,47622.0
2016-03-14 11:30:00,104.28,104.35,104.25,104.33,21799.0,81.0787,81.1331,81.0553,81.1175,21799.0
2016-03-14 11:40:00,104.31,104.34,104.14,104.34,24723.0,81.102,81.1253,80.9698,81.1253,24723.0
2016-03-14 11:50:00,104.41,104.5,104.22,104.23,18299.0,81.1797,81.2497,81.032,81.0398,18299.0
2016-03-14 12:00:00,104.24,104.37,104.19,104.33,45738.0,81.0476,81.1486,81.0087,81.1175,45738.0
2016-03-14 12:10:00,104.36,104.43,104.17,104.28,11811.0,81.1409,81.1953,80.9931,81.0787,11811.0
2016-03-14 12:20:00,104.32,104.39,104.23,104.39,16962.0,81.1098,81.1642,81.0398,81.1642,16962.0
2016-03-14 12:30:00,104.4,104.46,104.25,104.46,21541.0,81.172,81.2186,81.0553,81.2186,21541.0
2016-03-14 12:40:00,104.44,104.46,104.31,104.4,16807.0,81.2031,81.2186,81.102,81.172,16807.0
2016-03-14 12:50:00,104.4,104.51,104.31,104.51,26530.0,81.172,81.2575,81.102,81.2575,26530.0
2016-03-14 13:00:00,104.56,104.65,104.47,104.63,24528.0,81.2964,81.3663,81.2264,81.3508,24528.0
2016-03-14 13:10:00,104.64,104.82,104.64,104.79,17249.0,81.3586,81.4985,81.3586,81.4752,17249.0
2016-03-14 13:20:00,104.78,104.97,104.76,104.87,13650.0,81.4674,81.6151,81.4519,81.5374,13650.0
2016-03-14 13:30:00,104.87,104.88,104.76,104.77,12895.0,81.5374,81.5452,81.4519,81.4596,12895.0
2016-03-14 13:40:00,104.81,104.88,104.67,104.71,10853.0,81.4907,81.5452,81.3819,81.413,10853.0
2016-03-14 13:50:00,104.68,104.79,104.68,104.7,10118.0,81.3897,81.4752,81.3897,81.4052,10118.0
2016-03-14 14:00:00,104.73,104.87,104.67,104.83,22310.0,81.4285,81.5374,81.3819,81.5063,22310.0
2016-03-14 14:10:00,104.81,104.85,104.72,104.84,15679.0,81.4907,81.5218,81.4208,81.5141,15679.0
2016-03-14 14:20:00,104.82,104.94,104.73,104.83,17246.0,81.4985,81.5918,81.4285,81.5063,17246.0
2016-03-14 14:30:00,104.89,104.98,104.89,104.91,14800.0,81.5529,81.6229,81.5529,81.5685,14800.0
2016-03-14 14:40:00,104.92,104.98,104.9,104.95,18661.0,81.5763,81.6229,81.5607,81.5996,18661.0
2016-03-14 14:50:00,104.93,104.97,104.84,104.93,24998.0,81.584,81.6151,81.5141,81.584,24998.0
2016-03-14 15:00:00,104.92,104.97,104.87,104.9,29261.0,81.5763,81.6151,81.5374,81.5607,29261.0
2016-03-14 15:10:00,104.9,104.96,104.86,104.91,24155.0,81.5607,81.6074,81.5296,81.5685,24155.0
2016-03-14 15:20:00,104.91,105.12,104.89,105.12,36965.0,81.5685,81.7318,81.5529,81.7318,36965.0
2016-03-14 15:30:00,105.11,105.11,104.99,105.01,37163.0,81.724,81.724,81.6307,81.6462,37163.0
2016-03-14 15:40:00,105.03,105.13,105.0,105.08,74952.0,81.6618,81.7395,81.6385,81.7007,74952.0
2016-03-14 15:50:00,105.07,105.17,105.01,105.05,315443.0,81.6929,81.7706,81.6462,81.6773,315443.0
2016-03-15 09:30:00,104.0,104.14,103.55,103.78,76516.0,80.861,80.9698,80.5111,80.6899,76516.0
2016-03-15 09:40:00,103.85,104.5,103.82,104.14,57401.0,80.7443,81.2497,80.721,80.9698,57401.0
2016-03-15 09:50:00,104.14,104.14,103.92,104.0,68292.0,80.9698,80.9698,80.7988,80.861,68292.0
2016-03-15 10:00:00,104.03,104.06,103.65,103.77,24320.0,80.8843,80.9076,80.5888,80.6821,24320.0
2016-03-15 10:10:00,103.72,104.17,103.61,103.62,24927.0,80.6433,80.9931,80.5577,80.5655,24927.0
2016-03-15 10:20:00,103.64,104.01,103.56,103.91,26237.0,80.5811,80.8687,80.5189,80.791,26237.0
2016-03-15 10:30:00,103.9,104.13,103.83,104.09,23469.0,80.7832,80.962,80.7288,80.9309,23469.0
2016-03-15 10:40:00,104.07,104.18,103.83,103.88,18074.0,80.9154,81.0009,80.7288,80.7677,18074.0
2016-03-15 10:50:00,103.9,104.02,103.71,103.97,32039.0,80.7832,80.8765,80.6355,80.8376,32039.0
2016-03-15 11:00:00,103.94,103.96,103.7,103.74,27406.0,80.8143,80.8299,80.6277,80.6588,27406.0
2016-03-15 11:10:00,103.75,103.75,103.35,103.42,29398.0,80.6666,80.6666,80.3556,80.41,29398.0
2016-03-15 11:20:00,103.41,103.56,103.41,103.45,14777.0,80.4022,80.5189,80.4022,80.4333,14777.0
2016-03-15 11:30:00,103.45,103.59,103.33,103.33,14408.0,80.4333,80.5422,80.34,80.34,14408.0
2016-03-15 11:40:00,103.4,103.4,103.3,103.3,9044.0,80.3945,80.3945,80.3167,80.3167,9044.0
2016-03-15 11:50:00,103.3,103.57,103.29,103.54,28560.0,80.3167,80.5266,80.3089,80.5033,28560.0
2016-03-15 12:00:00,103.51,103.75,103.51,103.61,10391.0,80.48,80.6666,80.48,80.5577,10391.0
2016-03-15 12:10:00,103.61,103.61,103.48,103.5,11204.0,80.5577,80.5577,80.4567,80.4722,11204.0
2016-03-15 12:20:00,103.53,103.65,103.43,103.51,25061.0,80.4955,80.5888,80.4178,80.48,25061.0
2016-03-15 12:30:00,103.46,103.51,103.35,103.42,19531.0,80.4411,80.48,80.3556,80.41,19531.0
2016-03-15 12:40:00,103.39,103.44,103.34,103.39,19119.0,80.3867,80.4256,80.3478,80.3867,19119.0
2016-03-15 12:50:00,103.4,103.55,103.34,103.52,23715.0,80.3945,80.5111,80.3478,80.4878,23715.0
2016-03-15 13:00:00,103.55,103.85,103.5,103.76,36507.0,80.5111,80.7443,80.4722,80.6744,36507.0
2016-03-15 13:10:00,103.74,104.02,103.74,104.02,23605.0,80.6588,80.8765,80.6588,80.8765,23605.0
2016-03-15 13:20:00,103.97,104.05,103.85,104.04,58077.0,80.8376,80.8998,80.7443,80.8921,58077.0
2016-03-15 13:30:00,104.06,104.2,103.86,103.91,36041.0,80.9076,81.0165,80.7521,80.791,36041.0
2016-03-15 13:40:00,103.9,103.99,103.84,103.89,27925.0,80.7832,80.8532,80.7366,80.7754,27925.0
2016-03-15 13:50:00,103.9,104.02,103.87,104.02,18896.0,80.7832,80.8765,80.7599,80.8765,18896.0
2016-03-15 14:00:00,104.04,104.07,103.83,103.96,20105.0,80.8921,80.9154,80.7288,80.8299,20105.0
2016-03-15 14:10:00,103.93,104.37,103.93,104.37,30791.0,80.8065,81.1486,80.8065,81.1486,30791.0
2016-03-15 14:20:00,104.33,104.42,104.3,104.39,25991.0,81.1175,81.1875,81.0942,81.1642,25991.0
2016-03-15 14:30:00,104.39,104.39,104.03,104.06,33122.0,81.1642,81.1642,80.8843,80.9076,33122.0
2016-03-15 14:40:00,104.04,104.16,104.0,104.14,35156.0,80.8921,80.9854,80.861,80.9698,35156.0
2016-03-15 14:50:00,104.15,104.18,104.08,104.12,17853.0,80.9776,81.0009,80.9232,80.9543,17853.0
2016-03-15 15:00:00,104.12,104.22,104.08,104.16,23059.0,80.9543,81.032,80.9232,80.9854,23059.0
2016-03-15 15:10:00,104.14,104.46,104.14,104.45,32738.0,80.9698,81.2186,80.9698,81.2108,32738.0
2016-03-15 15:20:00,104.45,104.62,104.45,104.55,57865.0,81.2108,81.343,81.2108,81.2886,57865.0
2016-03-15 15:30:00,104.57,104.57,104.28,104.37,30830.0,81.3041,81.3041,81.0787,81.1486,30830.0
2016-03-15 15:40:00,104.37,104.47,104.27,104.35,48368.0,81.1486,81.2264,81.0709,81.1331,48368.0
2016-03-15 15:50:00,104.34,104.6,104.34,104.54,117656.0,81.1253,81.3275,81.1253,81.2808,117656.0
2016-03-16 09:30:00,104.42,104.97,103.97,104.84,41497.0,81.1875,81.6151,80.8376,81.5141,41497.0
2016-03-16 09:40:00,104.93,105.06,104.49,104.72,52175.0,81.584,81.6851,81.2419,81.4208,52175.0
2016-03-16 09:50:00,104.72,104.77,103.91,104.31,141702.0,81.4208,81.4596,80.791,81.102,141702.0
2016-03-16 10:00:00,104.38,104.7,104.23,104.7,43480.0,81.1564,81.4052,81.0398,81.4052,43480.0
2016-03-16 10:10:00,104.75,104.94,104.53,104.83,26267.0,81.4441,81.5918,81.273,81.5063,26267.0
2016-03-16 10:20:00,104.86,104.89,104.49,104.8,23923.0,81.5296,81.5529,81.2419,81.483,23923.0
2016-03-16 10:30:00,104.8,105.23,104.5,105.18,58398.0,81.483,81.8173,81.2497,81.7784,58398.0
2016-03-16 10:40:00,105.13,105.57,105.13,105.5,22414.0,81.7395,82.0817,81.7395,82.0272,22414.0
2016-03-16 10:50:00,105.49,105.63,105.48,105.61,18107.0,82.0195,82.1283,82.0117,82.1128,18107.0
2016-03-16 11:00:00,105.64,105.75,105.48,105.69,19620.0,82.1361,82.2216,82.0117,82.175,19620.0
2016-03-16 11:10:00,105.66,105.8,105.62,105.78,21476.0,82.1516,82.2605,82.1205,82.2449,21476.0
2016-03-16 11:20:00,105.8,105.8,105.51,105.51,23629.0,82.2605,82.2605,82.035,82.035,23629.0
2016-03-16 11:30:00,105.48,105.53,105.29,105.38,17803.0,82.0117,82.0506,81.864,81.9339,17803.0
2016-03-16 11:40:00,105.35,105.41,105.04,105.07,22525.0,81.9106,81.9573,81.6696,81.6929,22525.0
2016-03-16 11:50:00,105.04,105.06,104.79,105.06,22853.0,81.6696,81.6851,81.4752,81.6851,22853.0
2016-03-16 12:00:00,105.06,105.14,104.84,105.05,23236.0,81.6851,81.7473,81.5141,81.6773,23236.0
2016-03-16 12:10:00,105.03,105.4,104.96,105.37,117461.0,81.6618,81.9495,81.6074,81.9262,117461.0
2016-03-16 12:20:00,105.39,105.39,105.12,105.19,8258.0,81.9417,81.9417,81.7318,81.7862,8258.0
2016-03-16 12:30:00,105.19,105.27,105.1,105.15,9081.0,81.7862,81.8484,81.7162,81.7551,9081.0
2016-03-16 12:40:00,105.11,105.21,105.04,105.16,9928.0,81.724,81.8018,81.6696,81.7629,9928.0
2016-03-16 12:50:00,105.11,105.2,105.09,105.19,6496.0,81.724,81.794,81.7084,81.7862,6496.0
2016-03-16 13:00:00,105.18,105.22,104.94,105.11,9138.0,81.7784,81.8095,81.5918,81.724,9138.0
2016-03-16 13:10:00,105.12,105.15,105.01,105.08,14751.0,81.7318,81.7551,81.6462,81.7007,14751.0
2016-03-16 13:20:00,105.11,105.24,105.06,105.16,17284.0,81.724,81.8251,81.6851,81.7629,17284.0
2016-03-16 13:30:00,105.12,105.14,104.98,105.12,9398.0,81.7318,81.7473,81.6229,81.7318,9398.0
2016-03-16 13:40:00,105.15,105.27,105.12,105.15,15614.0,81.7551,81.8484,81.7318,81.7551,15614.0
2016-03-16 13:50:00,105.17,105.17,104.55,104.58,29497.0,81.7706,81.7706,81.2886,81.3119,29497.0
2016-03-16 14:00:00,104.61,105.92,104.61,105.59,41678.0,81.3352,82.3538,81.3352,82.0972,41678.0
2016-03-16 14:10:00,105.54,105.69,105.16,105.5,46231.0,82.0583,82.175,81.7629,82.0272,46231.0
2016-03-16 14:20:00,105.5,106.14,105.48,106.07,48434.0,82.0272,82.5248,82.0117,82.4704,48434.0
2016-03-16 14:30:00,106.12,106.26,105.88,106.12,34408.0,82.5093,82.6181,82.3227,82.5093,34408.0
2016-03-16 14:40:00,106.16,106.8,106.16,106.47,72068.0,82.5404,83.038,82.5404,82.7814,72068.0
2016-03-16 14:50:00,106.45,106.45,105.67,105.67,48476.0,82.7659,82.7659,82.1594,82.1594,48476.0
2016-03-16 15:00:00,105.69,106.33,105.68,106.27,37505.0,82.175,82.6726,82.1672,82.6259,37505.0
2016-03-16 15:10:00,106.28,106.54,106.24,106.45,37916.0,82.6337,82.8358,82.6026,82.7659,37916.0
2016-03-16 15:20:00,106.43,106.52,106.18,106.34,44793.0,82.7503,82.8203,82.5559,82.6803,44793.0
2016-03-16 15:30:00,106.35,106.58,106.24,106.48,44033.0,82.6881,82.8669,82.6026,82.7892,44033.0
2016-03-16 15:40:00,106.47,106.47,106.24,106.32,65459.0,82.7814,82.7814,82.6026,82.6648,65459.0
2016-03-16 15:50:00,106.31,106.41,106.23,106.37,173388.0,82.657,82.7348,82.5948,82.7037,173388.0
2016-03-17 09:30:00,105.75,106.83,105.5,106.3,79615.0,82.2216,83.0613,82.0272,82.6492,79615.0
2016-03-17 09:40:00,106.38,107.16,106.2,107.15,37427.0,82.7114,83.3179,82.5715,83.3101,37427.0
2016-03-17 09:50:00,107.17,107.94,107.0,107.93,40313.0,83.3257,83.9244,83.1935,83.9166,40313.0
2016-03-17 10:00:00,107.84,108.7,107.69,108.57,82407.0,83.8466,84.5153,83.73,84.4142,82407.0
2016-03-17 10:10:00,108.57,108.68,108.24,108.44,32197.0,84.4142,84.4997,84.1576,84.3131,32197.0
2016-03-17 10:20:00,108.53,108.56,108.09,108.34,67199.0,84.3831,84.4064,84.041,84.2354,67199.0
2016-03-17 10:30:00,108.35,108.75,108.19,108.75,32463.0,84.2431,84.5541,84.1187,84.5541,32463.0
2016-03-17 10:40:00,108.78,109.12,108.73,108.85,66331.0,84.5775,84.8418,84.5386,84.6319,66331.0
2016-03-17 10:50:00,108.86,109.39,108.86,109.16,57809.0,84.6397,85.0517,84.6397,84.8729,57809.0
2016-03-17 11:00:00,109.17,109.53,109.15,109.46,69300.0,84.8807,85.1606,84.8651,85.1062,69300.0
2016-03-17 11:10:00,109.45,109.9,109.44,109.55,49273.0,85.0984,85.4483,85.0906,85.1761,49273.0
2016-03-17 11:20:00,109.51,109.75,109.47,109.73,60494.0,85.145,85.3316,85.1139,85.3161,60494.0
2016-03-17 11:30:00,109.69,109.97,109.69,109.78,53789.0,85.285,85.5027,85.285,85.355,53789.0
2016-03-17 11:40:00,109.74,110.09,109.74,109.91,95492.0,85.3239,85.596,85.3239,85.456,95492.0
2016-03-17 11:50:00,109.94,110.1,109.64,109.65,38308.0,85.4794,85.6038,85.2461,85.2539,38308.0
2016-03-17 12:00:00,109.68,109.86,109.37,109.83,52267.0,85.2772,85.4172,85.0362,85.3938,52267.0
2016-03-17 12:10:00,109.86,109.95,109.3,109.34,41393.0,85.4172,85.4871,84.9818,85.0129,41393.0
2016-03-17 12:20:00,109.33,109.85,109.33,109.78,19526.0,85.0051,85.4094,85.0051,85.355,19526.0
2016-03-17 12:30:00,109.83,109.85,109.56,109.64,24608.0,85.3938,85.4094,85.1839,85.2461,24608.0
2016-03-17 12:40:00,109.64,109.8,109.48,109.65,50316.0,85.2461,85.3705,85.1217,85.2539,50316.0
2016-03-17 12:50:00,109.66,109.75,109.45,109.7,55707.0,85.2617,85.3316,85.0984,85.2928,55707.0
2016-03-17 13:00:00,109.75,109.83,109.54,109.69,37245.0,85.3316,85.3938,85.1684,85.285,37245.0
2016-03-17 13:10:00,109.7,109.78,109.58,109.61,65503.0,85.2928,85.355,85.1995,85.2228,65503.0
2016-03-17 13:20:00,109.59,109.9,109.56,109.72,38544.0,85.2072,85.4483,85.1839,85.3083,38544.0
2016-03-17 13:30:00,109.75,109.92,109.64,109.87,40851.0,85.3316,85.4638,85.2461,85.4249,40851.0
2016-03-17 13:40:00,109.86,109.87,109.63,109.74,35202.0,85.4172,85.4249,85.2383,85.3239,35202.0
2016-03-17 13:50:00,109.74,110.09,109.68,110.09,34021.0,85.3239,85.596,85.2772,85.596,34021.0
2016-03-17 14:00:00,110.04,110.25,109.95,110.25,36551.0,85.5571,85.7204,85.4871,85.7204,36551.0
2016-03-17 14:10:00,110.27,110.39,110.14,110.21,57020.0,85.7359,85.8292,85.6349,85.6893,57020.0
2016-03-17 14:20:00,110.21,110.28,110.0,110.02,49306.0,85.6893,85.7437,85.526,85.5416,49306.0
2016-03-17 14:30:00,110.03,110.03,109.61,109.65,41669.0,85.5493,85.5493,85.2228,85.2539,41669.0
2016-03-17 14:40:00,109.66,109.72,109.51,109.65,24012.0,85.2617,85.3083,85.145,85.2539,24012.0
2016-03-17 14:50:00,109.63,109.67,109.46,109.49,32845.0,85.2383,85.2694,85.1062,85.1295,32845.0
2016-03-17 15:00:00,109.49,109.61,109.46,109.6,50601.0,85.1295,85.2228,85.1062,85.215,50601.0
2016-03-17 15:10:00,109.62,109.65,109.47,109.51,32083.0,85.2306,85.2539,85.1139,85.145,32083.0
2016-03-17 15:20:00,109.53,109.77,109.51,109.7,70050.0,85.1606,85.3472,85.145,85.2928,70050.0
2016-03-17 15:30:00,109.69,109.75,109.5,109.57,66292.0,85.285,85.3316,85.1373,85.1917,66292.0
2016-03-17 15:40:00,109.58,109.58,109.29,109.34,109934.0,85.1995,85.1995,84.974,85.0129,109934.0
2016-03-17 15:50:00,109.34,109.65,109.32,109.58,241881.0,85.0129,85.2539,84.9973,85.1995,241881.0
2016-03-18 09:30:00,109.94,111.21,109.8,110.9,197615.0,85.4794,86.4668,85.3705,86.2258,197615.0
2016-03-18 09:40:00,110.93,111.29,109.9,110.08,102816.0,86.2491,86.529,85.4483,85.5882,102816.0
2016-03-18 09:50:00,110.04,110.86,110.04,110.65,47643.0,85.5571,86.1947,85.5571,86.0314,47643.0
2016-03-18 10:00:00,110.71,110.76,110.15,110.26,52022.0,86.0781,86.1169,85.6426,85.7282,52022.0
2016-03-18 10:10:00,110.28,110.59,110.01,110.01,24673.0,85.7437,85.9848,85.5338,85.5338,24673.0
2016-03-18 10:20:00,110.0,110.2,109.58,109.58,23375.0,85.526,85.6815,85.1995,85.1995,23375.0
2016-03-18 10:30:00,109.58,109.87,109.35,109.36,29735.0,85.1995,85.4249,85.0206,85.0284,29735.0
2016-03-18 10:40:00,109.37,109.41,108.83,108.83,47870.0,85.0362,85.0673,84.6163,84.6163,47870.0
2016-03-18 10:50:00,108.82,108.97,108.7,108.89,36308.0,84.6086,84.7252,84.5153,84.663,36308.0
2016-03-18 11:00:00,108.94,109.14,108.94,108.97,32342.0,84.7019,84.8574,84.7019,84.7252,32342.0
2016-03-18 11:10:00,108.97,109.1,108.84,109.07,20935.0,84.7252,84.8263,84.6241,84.8029,20935.0
2016-03-18 11:20:00,109.04,109.26,108.95,108.95,29902.0,84.7796,84.9507,84.7096,84.7096,29902.0
2016-03-18 11:30:00,108.99,109.11,108.69,108.69,24135.0,84.7407,84.834,84.5075,84.5075,24135.0
2016-03-18 11:40:00,108.72,108.76,108.1,108.39,75472.0,84.5308,84.5619,84.0488,84.2742,75472.0
2016-03-18 11:50:00,108.43,108.77,108.43,108.66,30291.0,84.3053,84.5697,84.3053,84.4842,30291.0
2016-03-18 12:00:00,108.63,108.65,108.48,108.5,21213.0,84.4608,84.4764,84.3442,84.3598,21213.0
2016-03-18 12:10:00,108.53,108.67,108.5,108.63,24656.0,84.3831,84.4919,84.3598,84.4608,24656.0
2016-03-18 12:20:00,108.65,108.87,108.64,108.75,36585.0,84.4764,84.6474,84.4686,84.5541,36585.0
2016-03-18 12:30:00,108.76,108.94,108.72,108.94,24617.0,84.5619,84.7019,84.5308,84.7019,24617.0
2016-03-18 12:40:00,108.95,108.99,108.81,108.81,17089.0,84.7096,84.7407,84.6008,84.6008,17089.0
2016-03-18 12:50:00,108.78,108.96,108.73,108.93,30889.0,84.5775,84.7174,84.5386,84.6941,30889.0
2016-03-18 13:00:00,108.94,109.15,108.9,109.06,16000.0,84.7019,84.8651,84.6708,84.7952,16000.0
2016-03-18 13:10:00,109.05,109.09,108.88,108.88,8756.0,84.7874,84.8185,84.6552,84.6552,8756.0
2016-03-18 13:20:00,108.91,108.93,108.73,108.91,18522.0,84.6785,84.6941,84.5386,84.6785,18522.0
2016-03-18 13:30:00,108.91,108.94,108.82,108.89,15378.0,84.6785,84.7019,84.6086,84.663,15378.0
2016-03-18 13:40:00,108.88,108.98,108.84,108.96,23675.0,84.6552,84.733,84.6241,84.7174,23675.0
2016-03-18 13:50:00,108.93,109.31,108.93,109.19,29406.0,84.6941,84.9895,84.6941,84.8962,29406.0
2016-03-18 14:00:00,109.19,109.23,109.17,109.22,31969.0,84.8962,84.9273,84.8807,84.9196,31969.0
2016-03-18 14:10:00,109.22,109.41,109.21,109.34,30037.0,84.9196,85.0673,84.9118,85.0129,30037.0
2016-03-18 14:20:00,109.35,109.39,109.3,109.32,25288.0,85.0206,85.0517,84.9818,84.9973,25288.0
2016-03-18 14:30:00,109.31,109.38,109.31,109.33,32662.0,84.9895,85.044,84.9895,85.0051,32662.0
2016-03-18 14:40:00,109.32,109.33,109.25,109.29,29260.0,84.9973,85.0051,84.9429,84.974,29260.0
2016-03-18 14:50:00,109.29,109.3,109.01,109.01,22700.0,84.974,84.9818,84.7563,84.7563,22700.0
2016-03-18 15:00:00,109.03,109.43,109.02,109.43,53927.0,84.7718,85.0828,84.7641,85.0828,53927.0
2016-03-18 15:10:00,109.44,109.67,109.4,109.65,51284.0,85.0906,85.2694,85.0595,85.2539,51284.0
2016-03-18 15:20:00,109.62,109.73,109.6,109.65,53670.0,85.2306,85.3161,85.215,85.2539,53670.0
2016-03-18 15:30:00,109.65,109.68,109.61,109.66,47112.0,85.2539,85.2772,85.2228,85.2617,47112.0
2016-03-18 15:40:00,109.65,110.06,109.63,109.93,154506.0,85.2539,85.5727,85.2383,85.4716,154506.0
2016-03-18 15:50:00,109.95,110.31,109.94,110.14,453236.0,85.4871,85.767,85.4794,85.6349,453236.0
2016-03-21 09:30:00,109.83,110.27,109.67,110.08,71859.0,85.3938,85.7359,85.2694,85.5882,71859.0
2016-03-21 09:40:00,110.15,110.99,110.15,110.58,42574.0,85.6426,86.2958,85.6426,85.977,42574.0
2016-03-21 09:50:00,110.59,110.7,110.27,110.49,40666.0,85.9848,86.0703,85.7359,85.907,40666.0
2016-03-21 10:00:00,110.55,110.55,109.82,109.96,20035.0,85.9536,85.9536,85.3861,85.4949,20035.0
2016-03-21 10:10:00,109.96,110.06,109.75,109.93,25842.0,85.4949,85.5727,85.3316,85.4716,25842.0
2016-03-21 10:20:00,109.89,110.1,109.65,109.96,26765.0,85.4405,85.6038,85.2539,85.4949,26765.0
2016-03-21 10:30:00,109.92,110.02,109.7,109.93,48346.0,85.4638,85.5416,85.2928,85.4716,48346.0
2016-03-21 10:40:00,109.95,110.03,109.66,109.84,18702.0,85.4871,85.5493,85.2617,85.4016,18702.0
2016-03-21 10:50:00,109.79,109.79,109.54,109.54,13226.0,85.3627,85.3627,85.1684,85.1684,13226.0
2016-03-21 11:00:00,109.57,109.62,109.5,109.57,32495.0,85.1917,85.2306,85.1373,85.1917,32495.0
2016-03-21 11:10:00,109.56,109.78,109.42,109.72,27303.0,85.1839,85.355,85.0751,85.3083,27303.0
2016-03-21 11:20:00,109.72,110.0,109.71,109.95,23001.0,85.3083,85.526,85.3005,85.4871,23001.0
2016-03-21 11:30:00,109.98,110.28,109.98,110.05,22841.0,85.5105,85.7437,85.5105,85.5649,22841.0
2016-03-21 11:40:00,110.04,110.24,109.99,110.11,38424.0,85.5571,85.7126,85.5182,85.6115,38424.0
2016-03-21 11:50:00,110.13,110.32,110.1,110.1,26915.0,85.6271,85.7748,85.6038,85.6038,26915.0
2016-03-21 12:00:00,110.12,110.13,110.0,110.06,16004.0,85.6193,85.6271,85.526,85.5727,16004.0
2016-03-21 12:10:00,110.05,110.05,109.67,109.71,21938.0,85.5649,85.5649,85.2694,85.3005,21938.0
2016-03-21 12:20:00,109.72,109.91,109.63,109.86,23635.0,85.3083,85.456,85.2383,85.4172,23635.0
2016-03-21 12:30:00,109.85,110.06,109.75,110.06,14549.0,85.4094,85.5727,85.3316,85.5727,14549.0
2016-03-21 12:40:00,110.03,110.08,109.95,110.03,23324.0,85.5493,85.5882,85.4871,85.5493,23324.0
2016-03-21 12:50:00,110.04,110.14,110.0,110.14,13621.0,85.5571,85.6349,85.526,85.6349,13621.0
2016-03-21 13:00:00,110.13,110.14,109.95,110.05,25296.0,85.6271,85.6349,85.4871,85.5649,25296.0
2016-03-21 13:10:00,110.04,110.19,109.98,110.15,28959.0,85.5571,85.6737,85.5105,85.6426,28959.0
2016-03-21 13:20:00,110.17,110.4,110.12,110.38,25238.0,85.6582,85.837,85.6193,85.8215,25238.0
2016-03-21 13:30:00,110.41,110.44,110.32,110.37,17024.0,85.8448,85.8681,85.7748,85.8137,17024.0
2016-03-21 13:40:00,110.33,110.4,110.26,110.3,16686.0,85.7826,85.837,85.7282,85.7593,16686.0
2016-03-21 13:50:00,110.31,110.42,110.26,110.35,23976.0,85.767,85.8526,85.7282,85.7981,23976.0
2016-03-21 14:00:00,110.38,110.5,110.32,110.46,27398.0,85.8215,85.9148,85.7748,85.8837,27398.0
2016-03-21 14:10:00,110.47,110.54,110.42,110.49,33312.0,85.8914,85.9459,85.8526,85.907,33312.0
2016-03-21 14:20:00,110.49,110.57,110.45,110.55,20028.0,85.907,85.9692,85.8759,85.9536,20028.0
2016-03-21 14:30:00,110.55,110.67,110.5,110.61,18041.0,85.9536,86.047,85.9148,86.0003,18041.0
2016-03-21 14:40:00,110.62,110.69,110.52,110.52,21206.0,86.0081,86.0625,85.9303,85.9303,21206.0
2016-03-21 14:50:00,110.52,110.64,110.51,110.57,27462.0,85.9303,86.0236,85.9225,85.9692,27462.0
2016-03-21 15:00:00,110.56,110.63,110.5,110.53,19455.0,85.9614,86.0159,85.9148,85.9381,19455.0
2016-03-21 15:10:00,110.52,110.56,110.48,110.51,25062.0,85.9303,85.9614,85.8992,85.9225,25062.0
2016-03-21 15:20:00,110.48,110.62,110.48,110.59,25821.0,85.8992,86.0081,85.8992,85.9848,25821.0
2016-03-21 15:30:00,110.6,110.6,110.45,110.48,84255.0,85.9925,85.9925,85.8759,85.8992,84255.0
2016-03-21 15:40:00,110.48,110.53,110.39,110.5,52877.0,85.8992,85.9381,85.8292,85.9148,52877.0
2016-03-21 15:50:00,110.5,110.62,110.32,110.6,103820.0,85.9148,86.0081,85.7748,85.9925,103820.0
2016-03-22 09:30:00,110.11,110.54,110.08,110.08,80111.0,85.6115,85.9459,85.5882,85.5882,80111.0
2016-03-22 09:40:00,110.13,110.27,109.38,109.52,50833.0,85.6271,85.7359,85.044,85.1528,50833.0
2016-03-22 09:50:00,109.54,109.66,109.22,109.36,38672.0,85.1684,85.2617,84.9196,85.0284,38672.0
2016-03-22 10:00:00,109.37,110.26,109.37,109.78,61072.0,85.0362,85.7282,85.0362,85.355,61072.0
2016-03-22 10:10:00,109.74,109.93,109.32,109.34,25612.0,85.3239,85.4716,84.9973,85.0129,25612.0
2016-03-22 10:20:00,109.34,109.69,109.32,109.64,40843.0,85.0129,85.285,84.9973,85.2461,40843.0
2016-03-22 10:30:00,109.65,110.22,109.65,110.13,36207.0,85.2539,85.6971,85.2539,85.6271,36207.0
2016-03-22 10:40:00,110.13,110.19,109.85,110.09,37497.0,85.6271,85.6737,85.4094,85.596,37497.0
2016-03-22 10:50:00,110.12,110.29,110.09,110.22,17141.0,85.6193,85.7515,85.596,85.6971,17141.0
2016-03-22 11:00:00,110.27,110.38,110.11,110.38,31748.0,85.7359,85.8215,85.6115,85.8215,31748.0
2016-03-22 11:10:00,110.4,110.59,110.33,110.53,19342.0,85.837,85.9848,85.7826,85.9381,19342.0
2016-03-22 11:20:00,110.51,110.55,110.3,110.3,14523.0,85.9225,85.9536,85.7593,85.7593,14523.0
2016-03-22 11:30:00,110.3,110.38,110.26,110.33,10031.0,85.7593,85.8215,85.7282,85.7826,10031.0
2016-03-22 11:40:00,110.33,110.43,110.09,110.1,31523.0,85.7826,85.8603,85.596,85.6038,31523.0
2016-03-22 11:50:00,110.08,110.26,110.01,110.23,27571.0,85.5882,85.7282,85.5338,85.7048,27571.0
2016-03-22 12:00:00,110.23,110.28,110.14,110.18,10172.0,85.7048,85.7437,85.6349,85.666,10172.0
2016-03-22 12:10:00,110.16,110.27,110.13,110.23,31946.0,85.6504,85.7359,85.6271,85.7048,31946.0
2016-03-22 12:20:00,110.25,110.28,110.03,110.21,60840.0,85.7204,85.7437,85.5493,85.6893,60840.0
2016-03-22 12:30:00,110.2,110.26,110.05,110.05,9320.0,85.6815,85.7282,85.5649,85.5649,9320.0
2016-03-22 12:40:00,110.07,110.14,110.03,110.06,19272.0,85.5804,85.6349,85.5493,85.5727,19272.0
2016-03-22 12:50:00,110.06,110.07,110.0,110.07,9508.0,85.5727,85.5804,85.526,85.5804,9508.0
2016-03-22 13:00:00,110.04,110.06,109.88,109.9,20344.0,85.5571,85.5727,85.4327,85.4483,20344.0
2016-03-22 13:10:00,109.9,109.9,109.66,109.66,12132.0,85.4483,85.4483,85.2617,85.2617,12132.0
2016-03-22 13:20:00,109.65,109.76,109.54,109.74,47632.0,85.2539,85.3394,85.1684,85.3239,47632.0
2016-03-22 13:30:00,109.74,109.82,109.7,109.81,5950.0,85.3239,85.3861,85.2928,85.3783,5950.0
2016-03-22 13:40:00,109.8,109.8,109.64,109.72,8339.0,85.3705,85.3705,85.2461,85.3083,8339.0
2016-03-22 13:50:00,109.71,109.81,109.71,109.75,12757.0,85.3005,85.3783,85.3005,85.3316,12757.0
2016-03-22 14:00:00,109.73,109.76,109.66,109.71,13520.0,85.3161,85.3394,85.2617,85.3005,13520.0
2016-03-22 14:10:00,109.7,109.78,109.63,109.71,15402.0,85.2928,85.355,85.2383,85.3005,15402.0
2016-03-22 14:20:00,109.73,109.74,109.66,109.74,25444.0,85.3161,85.3239,85.2617,85.3239,25444.0
2016-03-22 14:30:00,109.74,109.8,109.68,109.72,19731.0,85.3239,85.3705,85.2772,85.3083,19731.0
2016-03-22 14:40:00,109.72,109.74,109.69,109.72,13398.0,85.3083,85.3239,85.285,85.3083,13398.0
2016-03-22 14:50:00,109.73,109.74,109.67,109.69,25239.0,85.3161,85.3239,85.2694,85.285,25239.0
2016-03-22 15:00:00,109.68,109.76,109.67,109.73,30317.0,85.2772,85.3394,85.2694,85.3161,30317.0
2016-03-22 15:10:00,109.73,109.73,109.49,109.54,24424.0,85.3161,85.3161,85.1295,85.1684,24424.0
2016-03-22 15:20:00,109.54,109.62,109.43,109.46,21816.0,85.1684,85.2306,85.0828,85.1062,21816.0
2016-03-22 15:30:00,109.47,109.53,109.39,109.42,91378.0,85.1139,85.1606,85.0517,85.0751,91378.0
2016-03-22 15:40:00,109.43,109.5,109.31,109.35,70095.0,85.0828,85.1373,84.9895,85.0206,70095.0
2016-03-22 15:50:00,109.36,109.49,109.3,109.46,103322.0,85.0284,85.1295,84.9818,85.1062,103322.0
2016-03-23 09:30:00,108.95,108.95,108.13,108.23,40926.0,84.7096,84.7096,84.0721,84.1498,40926.0
2016-03-23 09:40:00,108.08,108.9,108.02,108.58,43371.0,84.0332,84.6708,83.9866,84.422,43371.0
2016-03-23 09:50:00,108.56,109.11,108.5,108.55,36206.0,84.4064,84.834,84.3598,84.3986,36206.0
2016-03-23 10:00:00,108.55,108.74,108.18,108.31,41323.0,84.3986,84.5464,84.111,84.212,41323.0
2016-03-23 10:10:00,108.32,108.81,108.31,108.46,28701.0,84.2198,84.6008,84.212,84.3287,28701.0
2016-03-23 10:20:00,108.47,108.68,108.25,108.38,38603.0,84.3364,84.4997,84.1654,84.2665,38603.0
2016-03-23 10:30:00,108.35,108.47,107.88,107.93,51574.0,84.2431,84.3364,83.8777,83.9166,51574.0
2016-03-23 10:40:00,107.97,108.49,107.76,108.43,36589.0,83.9477,84.352,83.7844,84.3053,36589.0
2016-03-23 10:50:00,108.41,108.49,108.22,108.39,33462.0,84.2898,84.352,84.1421,84.2742,33462.0
2016-03-23 11:00:00,108.33,108.68,108.3,108.6,47410.0,84.2276,84.4997,84.2043,84.4375,47410.0
2016-03-23 11:10:00,108.59,108.6,108.05,108.05,19669.0,84.4297,84.4375,84.0099,84.0099,19669.0
2016-03-23 11:20:00,108.0,108.45,108.0,108.32,23518.0,83.971,84.3209,83.971,84.2198,23518.0
2016-03-23 11:30:00,108.31,108.47,108.2,108.3,17595.0,84.212,84.3364,84.1265,84.2043,17595.0
2016-03-23 11:40:00,108.3,108.42,108.15,108.28,52986.0,84.2043,84.2976,84.0876,84.1887,52986.0
2016-03-23 11:50:00,108.28,108.42,108.13,108.27,37389.0,84.1887,84.2976,84.0721,84.1809,37389.0
2016-03-23 12:00:00,108.27,108.42,108.19,108.42,26581.0,84.1809,84.2976,84.1187,84.2976,26581.0
2016-03-23 12:10:00,108.39,108.48,108.28,108.39,45312.0,84.2742,84.3442,84.1887,84.2742,45312.0
2016-03-23 12:20:00,108.39,108.56,108.39,108.56,27435.0,84.2742,84.4064,84.2742,84.4064,27435.0
2016-03-23 12:30:00,108.54,108.7,108.49,108.67,26253.0,84.3909,84.5153,84.352,84.4919,26253.0
2016-03-23 12:40:00,108.67,108.92,108.67,108.79,13204.0,84.4919,84.6863,84.4919,84.5852,13204.0
2016-03-23 12:50:00,108.81,108.87,108.68,108.84,12906.0,84.6008,84.6474,84.4997,84.6241,12906.0
2016-03-23 13:00:00,108.86,108.91,108.8,108.84,19109.0,84.6397,84.6785,84.593,84.6241,19109.0
2016-03-23 13:10:00,108.86,109.01,108.85,108.97,27752.0,84.6397,84.7563,84.6319,84.7252,27752.0
2016-03-23 13:20:00,108.99,109.06,108.94,109.0,31375.0,84.7407,84.7952,84.7019,84.7485,31375.0
2016-03-23 13:30:00,109.02,109.04,108.93,108.95,24604.0,84.7641,84.7796,84.6941,84.7096,24604.0
2016-03-23 13:40:00,108.93,109.13,108.89,109.1,23081.0,84.6941,84.8496,84.663,84.8263,23081.0
2016-03-23 13:50:00,109.12,109.22,109.12,109.16,22853.0,84.8418,84.9196,84.8418,84.8729,22853.0
2016-03-23 14:00:00,109.16,109.32,109.16,109.25,30262.0,84.8729,84.9973,84.8729,84.9429,30262.0
2016-03-23 14:10:00,109.27,109.27,109.03,109.03,32015.0,84.9584,84.9584,84.7718,84.7718,32015.0
2016-03-23 14:20:00,109.02,109.1,108.66,108.68,37194.0,84.7641,84.8263,84.4842,84.4997,37194.0
2016-03-23 14:30:00,108.69,108.87,108.65,108.67,22291.0,84.5075,84.6474,84.4764,84.4919,22291.0
2016-03-23 14:40:00,108.69,108.69,108.29,108.32,37008.0,84.5075,84.5075,84.1965,84.2198,37008.0
2016-03-23 14:50:00,108.32,108.35,107.99,108.02,61400.0,84.2198,84.2431,83.9632,83.9866,61400.0
2016-03-23 15:00:00,108.03,108.18,107.98,107.99,78391.0,83.9943,84.111,83.9555,83.9632,78391.0
2016-03-23 15:10:00,108.0,108.08,107.84,107.85,70031.0,83.971,84.0332,83.8466,83.8544,70031.0
2016-03-23 15:20:00,107.85,107.87,107.66,107.82,97588.0,83.8544,83.8699,83.7066,83.831,97588.0
2016-03-23 15:30:00,107.82,108.0,107.81,107.81,79726.0,83.831,83.971,83.8233,83.8233,79726.0
2016-03-23 15:40:00,107.8,108.03,107.69,107.83,158458.0,83.8155,83.9943,83.73,83.8388,158458.0
2016-03-23 15:50:00,107.83,107.89,107.72,107.73,183587.0,83.8388,83.8855,83.7533,83.7611,183587.0
2016-03-24 09:30:00,106.67,106.67,105.43,105.83,89931.0,82.9369,82.9369,81.9728,82.2838,89931.0
2016-03-24 09:40:00,105.79,106.18,104.84,104.99,109661.0,82.2527,82.5559,81.5141,81.6307,109661.0
2016-03-24 09:50:00,105.08,106.01,105.08,105.47,55027.0,81.7007,82.4238,81.7007,82.0039,55027.0
2016-03-24 10:00:00,105.48,106.13,105.41,105.78,102925.0,82.0117,82.5171,81.9573,82.2449,102925.0
2016-03-24 10:10:00,105.79,105.94,105.59,105.81,28940.0,82.2527,82.3693,82.0972,82.2683,28940.0
2016-03-24 10:20:00,105.84,106.39,105.84,106.24,24149.0,82.2916,82.7192,82.2916,82.6026,24149.0
2016-03-24 10:30:00,106.22,106.76,106.22,106.75,28175.0,82.587,83.0069,82.587,82.9991,28175.0
2016-03-24 10:40:00,106.79,107.17,106.65,106.78,30607.0,83.0302,83.3257,82.9214,83.0224,30607.0
2016-03-24 10:50:00,106.75,107.04,106.72,107.04,17248.0,82.9991,83.2246,82.9758,83.2246,17248.0
2016-03-24 11:00:00,107.04,107.24,107.04,107.19,21072.0,83.2246,83.3801,83.2246,83.3412,21072.0
2016-03-24 11:10:00,107.21,107.42,107.0,107.01,34566.0,83.3568,83.52,83.1935,83.2013,34566.0
2016-03-24 11:20:00,107.02,107.02,106.68,106.87,31677.0,83.209,83.209,82.9447,83.0924,31677.0
2016-03-24 11:30:00,106.88,107.16,106.82,106.9,34349.0,83.1002,83.3179,83.0535,83.1157,34349.0
2016-03-24 11:40:00,106.88,106.98,106.76,106.84,21708.0,83.1002,83.1779,83.0069,83.0691,21708.0
2016-03-24 11:50:00,106.88,107.0,106.7,107.0,15828.0,83.1002,83.1935,82.9602,83.1935,15828.0
2016-03-24 12:00:00,107.02,107.27,106.99,107.2,24888.0,83.209,83.4034,83.1857,83.349,24888.0
2016-03-24 12:10:00,107.17,107.2,106.9,106.9,13863.0,83.3257,83.349,83.1157,83.1157,13863.0
2016-03-24 12:20:00,106.95,106.96,106.72,106.91,40940.0,83.1546,83.1624,82.9758,83.1235,40940.0
2016-03-24 12:30:00,106.9,107.0,106.71,106.71,22383.0,83.1157,83.1935,82.968,82.968,22383.0
2016-03-24 12:40:00,106.68,106.76,106.52,106.69,59747.0,82.9447,83.0069,82.8203,82.9525,59747.0
2016-03-24 12:50:00,106.78,107.04,106.78,106.95,12677.0,83.0224,83.2246,83.0224,83.1546,12677.0
2016-03-24 13:00:00,106.91,107.12,106.77,107.08,30049.0,83.1235,83.2868,83.0147,83.2557,30049.0
2016-03-24 13:10:00,107.1,107.1,106.89,107.06,20976.0,83.2712,83.2712,83.108,83.2401,20976.0
2016-03-24 13:20:00,107.11,107.25,107.01,107.19,20503.0,83.279,83.3879,83.2013,83.3412,20503.0
2016-03-24 13:30:00,107.2,107.23,107.02,107.11,9034.0,83.349,83.3723,83.209,83.279,9034.0
2016-03-24 13:40:00,107.13,107.3,107.08,107.23,20384.0,83.2946,83.4267,83.2557,83.3723,20384.0
2016-03-24 13:50:00,107.21,107.38,107.21,107.33,10987.0,83.3568,83.4889,83.3568,83.4501,10987.0
2016-03-24 14:00:00,107.32,107.35,106.99,107.1,34150.0,83.4423,83.4656,83.1857,83.2712,34150.0
2016-03-24 14:10:00,107.09,107.16,106.98,107.0,31736.0,83.2635,83.3179,83.1779,83.1935,31736.0
2016-03-24 14:20:00,106.99,107.17,106.99,107.13,17137.0,83.1857,83.3257,83.1857,83.2946,17137.0
2016-03-24 14:30:00,107.13,107.2,107.05,107.11,28378.0,83.2946,83.349,83.2324,83.279,28378.0
2016-03-24 14:40:00,107.14,107.32,107.09,107.32,33739.0,83.3023,83.4423,83.2635,83.4423,33739.0
2016-03-24 14:50:00,107.32,107.33,107.1,107.16,15873.0,83.4423,83.4501,83.2712,83.3179,15873.0
2016-03-24 15:00:00,107.17,107.3,107.09,107.2,14148.0,83.3257,83.4267,83.2635,83.349,14148.0
2016-03-24 15:10:00,107.17,107.32,107.17,107.28,15618.0,83.3257,83.4423,83.3257,83.4112,15618.0
2016-03-24 15:20:00,107.28,107.29,107.17,107.24,23343.0,83.4112,83.419,83.3257,83.3801,23343.0
2016-03-24 15:30:00,107.27,107.28,107.16,107.25,34224.0,83.4034,83.4112,83.3179,83.3879,34224.0
2016-03-24 15:40:00,107.24,107.37,107.21,107.35,44709.0,83.3801,83.4812,83.3568,83.4656,44709.0
2016-03-24 15:50:00,107.35,107.4,107.22,107.4,104110.0,83.4656,83.5045,83.3645,83.5045,104110.0
2016-03-28 09:30:00,107.84,108.28,107.76,107.99,50727.0,83.8466,84.1887,83.7844,83.9632,50727.0
2016-03-28 09:40:00,107.92,107.97,107.22,107.23,29049.0,83.9088,83.9477,83.3645,83.3723,29049.0
2016-03-28 09:50:00,107.39,107.57,107.28,107.57,15853.0,83.4967,83.6367,83.4112,83.6367,15853.0
2016-03-28 10:00:00,107.59,107.63,107.17,107.6,43922.0,83.6522,83.6833,83.3257,83.66,43922.0
2016-03-28 10:10:00,107.6,107.76,107.37,107.37,31790.0,83.66,83.7844,83.4812,83.4812,31790.0
2016-03-28 10:20:00,107.36,107.4,107.11,107.11,22488.0,83.4734,83.5045,83.279,83.279,22488.0
2016-03-28 10:30:00,107.1,107.34,106.6,106.95,67810.0,83.2712,83.4578,82.8825,83.1546,67810.0
2016-03-28 10:40:00,106.97,107.43,106.95,107.36,21779.0,83.1702,83.5278,83.1546,83.4734,21779.0
2016-03-28 10:50:00,107.38,107.47,107.22,107.43,15431.0,83.4889,83.5589,83.3645,83.5278,15431.0
2016-03-28 11:00:00,107.46,107.67,107.44,107.48,24383.0,83.5511,83.7144,83.5356,83.5667,24383.0
2016-03-28 11:10:00,107.51,107.59,107.36,107.38,12851.0,83.59,83.6522,83.4734,83.4889,12851.0
2016-03-28 11:20:00,107.36,107.43,107.27,107.41,25831.0,83.4734,83.5278,83.4034,83.5123,25831.0
2016-03-28 11:30:00,107.42,107.52,107.39,107.45,10389.0,83.52,83.5978,83.4967,83.5434,10389.0
2016-03-28 11:40:00,107.45,107.63,107.42,107.59,14817.0,83.5434,83.6833,83.52,83.6522,14817.0
2016-03-28 11:50:00,107.6,107.72,107.52,107.59,33597.0,83.66,83.7533,83.5978,83.6522,33597.0
2016-03-28 12:00:00,107.59,107.8,107.56,107.78,17063.0,83.6522,83.8155,83.6289,83.7999,17063.0
2016-03-28 12:10:00,107.76,108.02,107.73,108.02,12522.0,83.7844,83.9866,83.7611,83.9866,12522.0
2016-03-28 12:20:00,108.06,108.3,107.98,108.22,16102.0,84.0177,84.2043,83.9555,84.1421,16102.0
2016-03-28 12:30:00,108.26,108.41,108.12,108.37,18411.0,84.1732,84.2898,84.0643,84.2587,18411.0
2016-03-28 12:40:00,108.39,108.4,108.26,108.4,5599.0,84.2742,84.282,84.1732,84.282,5599.0
2016-03-28 12:50:00,108.39,108.72,108.37,108.7,19378.0,84.2742,84.5308,84.2587,84.5153,19378.0
2016-03-28 13:00:00,108.68,108.72,108.59,108.64,10157.0,84.4997,84.5308,84.4297,84.4686,10157.0
2016-03-28 13:10:00,108.66,108.68,108.46,108.5,10863.0,84.4842,84.4997,84.3287,84.3598,10863.0
2016-03-28 13:20:00,108.47,108.61,108.45,108.58,9594.0,84.3364,84.4453,84.3209,84.422,9594.0
2016-03-28 13:30:00,108.54,108.72,108.54,108.72,13586.0,84.3909,84.5308,84.3909,84.5308,13586.0
2016-03-28 13:40:00,108.7,108.7,108.54,108.62,7679.0,84.5153,84.5153,84.3909,84.4531,7679.0
2016-03-28 13:50:00,108.64,108.77,108.58,108.58,18780.0,84.4686,84.5697,84.422,84.422,18780.0
2016-03-28 14:00:00,108.61,108.75,108.58,108.69,11194.0,84.4453,84.5541,84.422,84.5075,11194.0
2016-03-28 14:10:00,108.69,108.73,108.58,108.58,12935.0,84.5075,84.5386,84.422,84.422,12935.0
2016-03-28 14:20:00,108.56,108.64,108.45,108.5,17380.0,84.4064,84.4686,84.3209,84.3598,17380.0
2016-03-28 14:30:00,108.52,108.53,108.41,108.44,9234.0,84.3753,84.3831,84.2898,84.3131,9234.0
2016-03-28 14:40:00,108.43,108.43,108.23,108.33,17985.0,84.3053,84.3053,84.1498,84.2276,17985.0
2016-03-28 14:50:00,108.37,108.49,108.3,108.45,77917.0,84.2587,84.352,84.2043,84.3209,77917.0
2016-03-28 15:00:00,108.43,108.56,108.41,108.55,55284.0,84.3053,84.4064,84.2898,84.3986,55284.0
2016-03-28 15:10:00,108.56,108.64,108.51,108.54,25959.0,84.4064,84.4686,84.3675,84.3909,25959.0
2016-03-28 15:20:00,108.53,108.55,108.3,108.37,32230.0,84.3831,84.3986,84.2043,84.2587,32230.0
2016-03-28 15:30:00,108.37,108.43,108.22,108.29,22606.0,84.2587,84.3053,84.1421,84.1965,22606.0
2016-03-28 15:40:00,108.3,108.52,108.29,108.4,34047.0,84.2043,84.3753,84.1965,84.282,34047.0
2016-03-28 15:50:00,108.41,108.48,108.27,108.43,68123.0,84.2898,84.3442,84.1809,84.3053,68123.0
2016-03-29 09:30:00,107.36,107.98,107.29,107.55,54766.0,83.4734,83.9555,83.419,83.6211,54766.0
2016-03-29 09:40:00,107.55,107.91,107.04,107.81,27578.0,83.6211,83.901,83.2246,83.8233,27578.0
2016-03-29 09:50:00,107.81,108.1,107.64,108.1,88291.0,83.8233,84.0488,83.6911,84.0488,88291.0
2016-03-29 10:00:00,108.14,108.4,108.05,108.23,49315.0,84.0799,84.282,84.0099,84.1498,49315.0
2016-03-29 10:10:00,108.28,108.28,107.94,108.04,40208.0,84.1887,84.1887,83.9244,84.0021,40208.0
2016-03-29 10:20:00,108.08,108.31,107.87,108.31,10325.0,84.0332,84.212,83.8699,84.212,10325.0
2016-03-29 10:30:00,108.28,108.36,107.98,108.05,20245.0,84.1887,84.2509,83.9555,84.0099,20245.0
2016-03-29 10:40:00,108.05,108.12,107.86,108.06,22682.0,84.0099,84.0643,83.8621,84.0177,22682.0
2016-03-29 10:50:00,108.07,108.61,108.07,108.61,19042.0,84.0254,84.4453,84.0254,84.4453,19042.0
2016-03-29 11:00:00,108.62,108.72,108.32,108.36,15558.0,84.4531,84.5308,84.2198,84.2509,15558.0
2016-03-29 11:10:00,108.34,108.54,108.27,108.38,12590.0,84.2354,84.3909,84.1809,84.2665,12590.0
2016-03-29 11:20:00,108.34,108.56,108.33,108.47,15944.0,84.2354,84.4064,84.2276,84.3364,15944.0
2016-03-29 11:30:00,108.44,108.64,108.44,108.64,11905.0,84.3131,84.4686,84.3131,84.4686,11905.0
2016-03-29 11:40:00,108.6,108.68,108.5,108.64,12776.0,84.4375,84.4997,84.3598,84.4686,12776.0
2016-03-29 11:50:00,108.67,108.75,108.43,108.46,22708.0,84.4919,84.5541,84.3053,84.3287,22708.0
2016-03-29 12:00:00,108.38,108.53,108.28,108.46,17500.0,84.2665,84.3831,84.1887,84.3287,17500.0
2016-03-29 12:10:00,108.43,108.58,108.33,108.38,10625.0,84.3053,84.422,84.2276,84.2665,10625.0
2016-03-29 12:20:00,108.37,109.1,108.36,109.1,19412.0,84.2587,84.8263,84.2509,84.8263,19412.0
2016-03-29 12:30:00,109.1,109.2,108.79,109.16,25986.0,84.8263,84.904,84.5852,84.8729,25986.0
2016-03-29 12:40:00,109.15,109.49,109.15,109.23,16863.0,84.8651,85.1295,84.8651,84.9273,16863.0
2016-03-29 12:50:00,109.27,109.32,108.92,109.06,9610.0,84.9584,84.9973,84.6863,84.7952,9610.0
2016-03-29 13:00:00,109.08,109.14,108.84,108.97,39957.0,84.8107,84.8574,84.6241,84.7252,39957.0
2016-03-29 13:10:00,109.03,109.25,108.97,109.22,16319.0,84.7718,84.9429,84.7252,84.9196,16319.0
2016-03-29 13:20:00,109.17,109.22,109.08,109.21,21167.0,84.8807,84.9196,84.8107,84.9118,21167.0
2016-03-29 13:30:00,109.16,109.24,109.09,109.2,13034.0,84.8729,84.9351,84.8185,84.904,13034.0
2016-03-29 13:40:00,109.24,109.34,109.24,109.33,9138.0,84.9351,85.0129,84.9351,85.0051,9138.0
2016-03-29 13:50:00,109.34,109.35,109.13,109.23,17249.0,85.0129,85.0206,84.8496,84.9273,17249.0
2016-03-29 14:00:00,109.2,109.44,109.16,109.36,15494.0,84.904,85.0906,84.8729,85.0284,15494.0
2016-03-29 14:10:00,109.34,109.51,109.27,109.47,15141.0,85.0129,85.145,84.9584,85.1139,15141.0
2016-03-29 14:20:00,109.46,109.68,109.46,109.64,19332.0,85.1062,85.2772,85.1062,85.2461,19332.0
2016-03-29 14:30:00,109.65,109.68,109.55,109.64,24565.0,85.2539,85.2772,85.1761,85.2461,24565.0
2016-03-29 14:40:00,109.66,109.93,109.63,109.9,25566.0,85.2617,85.4716,85.2383,85.4483,25566.0
2016-03-29 14:50:00,109.88,109.99,109.67,109.83,28365.0,85.4327,85.5182,85.2694,85.3938,28365.0
2016-03-29 15:00:00,109.83,109.9,109.69,109.72,23159.0,85.3938,85.4483,85.285,85.3083,23159.0
2016-03-29 15:10:00,109.7,109.86,109.66,109.82,14003.0,85.2928,85.4172,85.2617,85.3861,14003.0
2016-03-29 15:20:00,109.84,109.98,109.83,109.92,28040.0,85.4016,85.5105,85.3938,85.4638,28040.0
2016-03-29 15:30:00,109.93,109.96,109.89,109.92,54318.0,85.4716,85.4949,85.4405,85.4638,54318.0
2016-03-29 15:40:00,109.93,109.94,109.71,109.83,50385.0,85.4716,85.4794,85.3005,85.3938,50385.0
2016-03-29 15:50:00,109.83,110.13,109.79,109.95,161560.0,85.3938,85.6271,85.3627,85.4871,161560.0
2016-03-30 09:30:00,110.83,111.16,109.5,109.57,177290.0,86.1714,86.4279,85.1373,85.1917,177290.0
2016-03-30 09:40:00,109.59,110.49,109.42,110.45,67106.0,85.2072,85.907,85.0751,85.8759,67106.0
2016-03-30 09:50:00,110.4,110.58,109.86,109.89,75605.0,85.837,85.977,85.4172,85.4405,75605.0
2016-03-30 10:00:00,109.84,110.17,109.5,109.5,63561.0,85.4016,85.6582,85.1373,85.1373,63561.0
2016-03-30 10:10:00,109.5,109.53,109.07,109.35,35695.0,85.1373,85.1606,84.8029,85.0206,35695.0
2016-03-30 10:20:00,109.36,109.59,109.23,109.53,49869.0,85.0284,85.2072,84.9273,85.1606,49869.0
2016-03-30 10:30:00,109.66,110.03,109.66,109.75,18997.0,85.2617,85.5493,85.2617,85.3316,18997.0
2016-03-30 10:40:00,109.8,110.04,109.61,109.66,23954.0,85.3705,85.5571,85.2228,85.2617,23954.0
2016-03-30 10:50:00,109.64,109.65,109.43,109.49,19334.0,85.2461,85.2539,85.0828,85.1295,19334.0
2016-03-30 11:00:00,109.48,109.53,109.22,109.23,15965.0,85.1217,85.1606,84.9196,84.9273,15965.0
2016-03-30 11:10:00,109.21,109.25,108.93,108.94,26406.0,84.9118,84.9429,84.6941,84.7019,26406.0
2016-03-30 11:20:00,108.89,109.12,108.55,108.61,27653.0,84.663,84.8418,84.3986,84.4453,27653.0
2016-03-30 11:30:00,108.56,108.64,108.4,108.5,30151.0,84.4064,84.4686,84.282,84.3598,30151.0
2016-03-30 11:40:00,108.48,108.56,108.38,108.53,36486.0,84.3442,84.4064,84.2665,84.3831,36486.0
2016-03-30 11:50:00,108.54,108.74,108.53,108.72,10082.0,84.3909,84.5464,84.3831,84.5308,10082.0
2016-03-30 12:00:00,108.74,108.78,108.55,108.65,32707.0,84.5464,84.5775,84.3986,84.4764,32707.0
2016-03-30 12:10:00,108.65,108.93,108.62,108.81,27081.0,84.4764,84.6941,84.4531,84.6008,27081.0
2016-03-30 12:20:00,108.82,108.84,108.59,108.67,4908.0,84.6086,84.6241,84.4297,84.4919,4908.0
2016-03-30 12:30:00,108.63,108.86,108.48,108.6,21504.0,84.4608,84.6397,84.3442,84.4375,21504.0
2016-03-30 12:40:00,108.59,108.73,108.42,108.6,50435.0,84.4297,84.5386,84.2976,84.4375,50435.0
2016-03-30 12:50:00,108.59,108.65,108.53,108.55,10372.0,84.4297,84.4764,84.3831,84.3986,10372.0
2016-03-30 13:00:00,108.55,108.73,108.54,108.71,15403.0,84.3986,84.5386,84.3909,84.523,15403.0
2016-03-30 13:10:00,108.75,108.82,108.67,108.73,20324.0,84.5541,84.6086,84.4919,84.5386,20324.0
2016-03-30 13:20:00,108.74,108.75,108.59,108.6,14211.0,84.5464,84.5541,84.4297,84.4375,14211.0
2016-03-30 13:30:00,108.6,108.62,108.45,108.54,20955.0,84.4375,84.4531,84.3209,84.3909,20955.0
2016-03-30 13:40:00,108.55,108.99,108.55,108.98,17277.0,84.3986,84.7407,84.3986,84.733,17277.0
2016-03-30 13:50:00,108.96,109.16,108.95,109.1,21169.0,84.7174,84.8729,84.7096,84.8263,21169.0
2016-03-30 14:00:00,109.12,109.29,109.09,109.29,13974.0,84.8418,84.974,84.8185,84.974,13974.0
2016-03-30 14:10:00,109.29,109.47,109.25,109.47,28539.0,84.974,85.1139,84.9429,85.1139,28539.0
2016-03-30 14:20:00,109.47,109.51,109.27,109.49,17313.0,85.1139,85.145,84.9584,85.1295,17313.0
2016-03-30 14:30:00,109.51,109.67,109.51,109.65,28390.0,85.145,85.2694,85.145,85.2539,28390.0
2016-03-30 14:40:00,109.65,109.65,109.43,109.51,17612.0,85.2539,85.2539,85.0828,85.145,17612.0
2016-03-30 14:50:00,109.52,109.57,109.43,109.43,10708.0,85.1528,85.1917,85.0828,85.0828,10708.0
2016-03-30 15:00:00,109.43,109.55,109.41,109.52,21988.0,85.0828,85.1761,85.0673,85.1528,21988.0
2016-03-30 15:10:00,109.5,109.6,109.46,109.48,22476.0,85.1373,85.215,85.1062,85.1217,22476.0
2016-03-30 15:20:00,109.48,109.6,109.43,109.54,20963.0,85.1217,85.215,85.0828,85.1684,20963.0
2016-03-30 15:30:00,109.56,109.56,109.25,109.32,24889.0,85.1839,85.1839,84.9429,84.9973,24889.0
2016-03-30 15:40:00,109.31,109.42,109.28,109.41,22218.0,84.9895,85.0751,84.9662,85.0673,22218.0
2016-03-30 15:50:00,109.42,109.48,109.27,109.35,60169.0,85.0751,85.1217,84.9584,85.0206,60169.0
2016-03-31 09:30:00,109.2,110.1,109.16,109.98,48950.0,84.904,85.6038,84.8729,85.5105,48950.0
2016-03-31 09:40:00,109.89,110.19,109.61,110.04,53812.0,85.4405,85.6737,85.2228,85.5571,53812.0
2016-03-31 09:50:00,109.98,110.08,109.01,109.26,51325.0,85.5105,85.5882,84.7563,84.9507,51325.0
2016-03-31 10:00:00,109.26,109.34,108.9,109.0,41605.0,84.9507,85.0129,84.6708,84.7485,41605.0
2016-03-31 10:10:00,109.02,109.58,109.01,109.42,15140.0,84.7641,85.1995,84.7563,85.0751,15140.0
2016-03-31 10:20:00,109.48,109.65,109.06,109.06,24217.0,85.1217,85.2539,84.7952,84.7952,24217.0
2016-03-31 10:30:00,109.06,109.3,108.96,109.23,26476.0,84.7952,84.9818,84.7174,84.9273,26476.0
2016-03-31 10:40:00,109.2,109.48,109.1,109.44,7751.0,84.904,85.1217,84.8263,85.0906,7751.0
2016-03-31 10:50:00,109.46,109.61,109.36,109.5,11420.0,85.1062,85.2228,85.0284,85.1373,11420.0
2016-03-31 11:00:00,109.53,109.75,109.49,109.63,18794.0,85.1606,85.3316,85.1295,85.2383,18794.0
2016-03-31 11:10:00,109.67,109.96,109.6,109.96,14988.0,85.2694,85.4949,85.215,85.4949,14988.0
2016-03-31 11:20:00,109.97,109.97,109.77,109.79,11901.0,85.5027,85.5027,85.3472,85.3627,11901.0
2016-03-31 11:30:00,109.8,109.86,109.6,109.77,12629.0,85.3705,85.4172,85.215,85.3472,12629.0
2016-03-31 11:40:00,109.76,109.78,109.62,109.65,8094.0,85.3394,85.355,85.2306,85.2539,8094.0
2016-03-31 11:50:00,109.76,109.87,109.7,109.86,6870.0,85.3394,85.4249,85.2928,85.4172,6870.0
2016-03-31 12:00:00,109.83,109.83,109.32,109.32,10739.0,85.3938,85.3938,84.9973,84.9973,10739.0
2016-03-31 12:10:00,109.33,109.55,109.3,109.54,5942.0,85.0051,85.1761,84.9818,85.1684,5942.0
2016-03-31 12:20:00,109.54,109.67,109.5,109.58,12556.0,85.1684,85.2694,85.1373,85.1995,12556.0
2016-03-31 12:30:00,109.57,109.6,109.23,109.41,13613.0,85.1917,85.215,84.9273,85.0673,13613.0
2016-03-31 12:40:00,109.51,109.6,109.44,109.58,5720.0,85.145,85.215,85.0906,85.1995,5720.0
2016-03-31 12:50:00,109.6,109.6,109.37,109.41,7846.0,85.215,85.215,85.0362,85.0673,7846.0
2016-03-31 13:00:00,109.46,109.62,109.4,109.54,11142.0,85.1062,85.2306,85.0595,85.1684,11142.0
2016-03-31 13:10:00,109.56,109.59,109.5,109.5,8162.0,85.1839,85.2072,85.1373,85.1373,8162.0
2016-03-31 13:20:00,109.5,109.63,109.5,109.54,5206.0,85.1373,85.2383,85.1373,85.1684,5206.0
2016-03-31 13:30:00,109.55,109.62,109.49,109.55,17298.0,85.1761,85.2306,85.1295,85.1761,17298.0
2016-03-31 13:40:00,109.58,109.6,109.5,109.57,12072.0,85.1995,85.215,85.1373,85.1917,12072.0
2016-03-31 13:50:00,109.57,109.64,109.54,109.58,10453.0,85.1917,85.2461,85.1684,85.1995,10453.0
2016-03-31 14:00:00,109.6,109.78,109.57,109.72,16385.0,85.215,85.355,85.1917,85.3083,16385.0
2016-03-31 14:10:00,109.73,109.9,109.71,109.9,18456.0,85.3161,85.4483,85.3005,85.4483,18456.0
2016-03-31 14:20:00,109.88,109.9,109.67,109.75,35455.0,85.4327,85.4483,85.2694,85.3316,35455.0
2016-03-31 14:30:00,109.76,109.87,109.63,109.64,20499.0,85.3394,85.4249,85.2383,85.2461,20499.0
2016-03-31 14:40:00,109.62,109.71,109.55,109.66,27091.0,85.2306,85.3005,85.1761,85.2617,27091.0
2016-03-31 14:50:00,109.65,109.88,109.64,109.73,29332.0,85.2539,85.4327,85.2461,85.3161,29332.0
2016-03-31 15:00:00,109.71,109.75,109.67,109.75,23337.0,85.3005,85.3316,85.2694,85.3316,23337.0
2016-03-31 15:10:00,109.75,109.8,109.71,109.78,26201.0,85.3316,85.3705,85.3005,85.355,26201.0
2016-03-31 15:20:00,109.79,110.0,109.79,109.89,35927.0,85.3627,85.526,85.3627,85.4405,35927.0
2016-03-31 15:30:00,109.9,110.12,109.86,110.09,62182.0,85.4483,85.6193,85.4172,85.596,62182.0
2016-03-31 15:40:00,110.09,110.29,110.0,110.03,136243.0,85.596,85.7515,85.526,85.5493,136243.0
2016-03-31 15:50:00,110.01,110.1,109.96,110.0,188984.0,85.5338,85.6038,85.4949,85.526,188984.0
2016-04-01 09:30:00,108.48,108.86,107.63,107.86,60743.0,84.3442,84.6397,83.6833,83.8621,60743.0
2016-04-01 09:40:00,107.86,108.04,107.28,107.97,34244.0,83.8621,84.0021,83.4112,83.9477,34244.0
2016-04-01 09:50:00,108.11,108.28,106.97,107.45,55327.0,84.0565,84.1887,83.1702,83.5434,55327.0
2016-04-01 10:00:00,107.44,108.02,107.02,107.92,57608.0,83.5356,83.9866,83.209,83.9088,57608.0
2016-04-01 10:10:00,107.88,108.58,107.88,108.56,34145.0,83.8777,84.422,83.8777,84.4064,34145.0
2016-04-01 10:20:00,108.59,108.89,108.44,108.75,48059.0,84.4297,84.663,84.3131,84.5541,48059.0
2016-04-01 10:30:00,108.77,109.03,108.71,109.01,36295.0,84.5697,84.7718,84.523,84.7563,36295.0
2016-04-01 10:40:00,109.03,109.27,108.7,108.83,41603.0,84.7718,84.9584,84.5153,84.6163,41603.0
2016-04-01 10:50:00,108.79,108.91,108.53,108.91,35224.0,84.5852,84.6785,84.3831,84.6785,35224.0
2016-04-01 11:00:00,108.94,109.27,108.93,109.19,30437.0,84.7019,84.9584,84.6941,84.8962,30437.0
2016-04-01 11:10:00,109.22,109.41,108.94,108.94,37582.0,84.9196,85.0673,84.7019,84.7019,37582.0
2016-04-01 11:20:00,108.9,109.13,108.86,108.87,27073.0,84.6708,84.8496,84.6397,84.6474,27073.0
2016-04-01 11:30:00,108.85,109.02,108.8,108.97,11232.0,84.6319,84.7641,84.593,84.7252,11232.0
2016-04-01 11:40:00,108.97,109.1,108.9,108.9,16712.0,84.7252,84.8263,84.6708,84.6708,16712.0
2016-04-01 11:50:00,108.83,108.86,108.6,108.72,18065.0,84.6163,84.6397,84.4375,84.5308,18065.0
2016-04-01 12:00:00,108.72,108.84,108.71,108.75,13719.0,84.5308,84.6241,84.523,84.5541,13719.0
2016-04-01 12:10:00,108.75,108.78,108.58,108.7,19640.0,84.5541,84.5775,84.422,84.5153,19640.0
2016-04-01 12:20:00,108.68,108.92,108.53,108.92,20255.0,84.4997,84.6863,84.3831,84.6863,20255.0
2016-04-01 12:30:00,108.87,108.89,108.65,108.84,16109.0,84.6474,84.663,84.4764,84.6241,16109.0
2016-04-01 12:40:00,108.84,109.18,108.84,109.11,13038.0,84.6241,84.8885,84.6241,84.834,13038.0
2016-04-01 12:50:00,109.13,109.34,109.1,109.28,12799.0,84.8496,85.0129,84.8263,84.9662,12799.0
2016-04-01 13:00:00,109.32,109.56,109.3,109.5,23928.0,84.9973,85.1839,84.9818,85.1373,23928.0
2016-04-01 13:10:00,109.49,109.68,109.39,109.68,15175.0,85.1295,85.2772,85.0517,85.2772,15175.0
2016-04-01 13:20:00,109.68,109.92,109.68,109.86,20192.0,85.2772,85.4638,85.2772,85.4172,20192.0
2016-04-01 13:30:00,109.82,109.86,109.48,109.54,13341.0,85.3861,85.4172,85.1217,85.1684,13341.0
2016-04-01 13:40:00,109.55,109.97,109.38,109.82,38381.0,85.1761,85.5027,85.044,85.3861,38381.0
2016-04-01 13:50:00,109.81,109.82,109.64,109.71,14230.0,85.3783,85.3861,85.2461,85.3005,14230.0
2016-04-01 14:00:00,109.7,109.9,109.68,109.9,15895.0,85.2928,85.4483,85.2772,85.4483,15895.0
2016-04-01 14:10:00,109.9,109.99,109.87,109.87,17172.0,85.4483,85.5182,85.4249,85.4249,17172.0
2016-04-01 14:20:00,109.9,109.92,109.62,109.69,35745.0,85.4483,85.4638,85.2306,85.285,35745.0
2016-04-01 14:30:00,109.72,109.77,109.67,109.7,26076.0,85.3083,85.3472,85.2694,85.2928,26076.0
2016-04-01 14:40:00,109.73,109.89,109.62,109.89,27714.0,85.3161,85.4405,85.2306,85.4405,27714.0
2016-04-01 14:50:00,109.9,109.92,109.8,109.88,19776.0,85.4483,85.4638,85.3705,85.4327,19776.0
2016-04-01 15:00:00,109.89,110.04,109.89,109.99,25431.0,85.4405,85.5571,85.4405,85.5182,25431.0
2016-04-01 15:10:00,110.0,110.06,109.9,109.97,26650.0,85.526,85.5727,85.4483,85.5027,26650.0
2016-04-01 15:20:00,109.96,110.09,109.95,110.09,31106.0,85.4949,85.596,85.4871,85.596,31106.0
2016-04-01 15:30:00,110.09,110.25,110.05,110.16,37574.0,85.596,85.7204,85.5649,85.6504,37574.0
2016-04-01 15:40:00,110.16,110.39,110.1,110.26,73974.0,85.6504,85.8292,85.6038,85.7282,73974.0
2016-04-01 15:50:00,110.27,110.3,110.07,110.13,115144.0,85.7359,85.7593,85.5804,85.6271,115144.0
2016-04-04 09:30:00,110.11,110.36,109.04,109.46,42434.0,85.6115,85.8059,84.7796,85.1062,42434.0
2016-04-04 09:40:00,109.46,109.89,109.22,109.82,17973.0,85.1062,85.4405,84.9196,85.3861,17973.0
2016-04-04 09:50:00,109.77,110.58,109.77,110.33,20876.0,85.3472,85.977,85.3472,85.7826,20876.0
2016-04-04 10:00:00,110.32,110.34,109.98,110.15,21430.0,85.7748,85.7904,85.5105,85.6426,21430.0
2016-04-04 10:10:00,110.17,110.17,109.72,109.82,21777.0,85.6582,85.6582,85.3083,85.3861,21777.0
2016-04-04 10:20:00,109.92,110.21,109.88,109.99,23840.0,85.4638,85.6893,85.4327,85.5182,23840.0
2016-04-04 10:30:00,109.99,110.58,109.96,110.49,19693.0,85.5182,85.977,85.4949,85.907,19693.0
2016-04-04 10:40:00,110.45,110.71,110.37,110.38,25346.0,85.8759,86.0781,85.8137,85.8215,25346.0
2016-04-04 10:50:00,110.35,110.38,109.58,109.66,45179.0,85.7981,85.8215,85.1995,85.2617,45179.0
2016-04-04 11:00:00,109.7,109.96,109.69,109.74,27541.0,85.2928,85.4949,85.285,85.3239,27541.0
2016-04-04 11:10:00,109.69,109.9,109.65,109.83,20962.0,85.285,85.4483,85.2539,85.3938,20962.0
2016-04-04 11:20:00,109.83,109.88,109.69,109.78,19635.0,85.3938,85.4327,85.285,85.355,19635.0
2016-04-04 11:30:00,109.76,109.99,109.76,109.96,21594.0,85.3394,85.5182,85.3394,85.4949,21594.0
2016-04-04 11:40:00,109.96,109.96,109.78,109.88,35463.0,85.4949,85.4949,85.355,85.4327,35463.0
2016-04-04 11:50:00,109.87,110.14,109.84,110.11,27591.0,85.4249,85.6349,85.4016,85.6115,27591.0
2016-04-04 12:00:00,110.14,110.38,110.11,110.31,17823.0,85.6349,85.8215,85.6115,85.767,17823.0
2016-04-04 12:10:00,110.31,110.52,110.28,110.52,13590.0,85.767,85.9303,85.7437,85.9303,13590.0
2016-04-04 12:20:00,110.54,110.59,110.39,110.42,15911.0,85.9459,85.9848,85.8292,85.8526,15911.0
2016-04-04 12:30:00,110.41,110.43,110.3,110.3,5017.0,85.8448,85.8603,85.7593,85.7593,5017.0
2016-04-04 12:40:00,110.3,110.3,110.0,110.11,8151.0,85.7593,85.7593,85.526,85.6115,8151.0
2016-04-04 12:50:00,110.13,110.24,110.07,110.17,11676.0,85.6271,85.7126,85.5804,85.6582,11676.0
2016-04-04 13:00:00,110.16,110.25,110.02,110.03,11979.0,85.6504,85.7204,85.5416,85.5493,11979.0
2016-04-04 13:10:00,110.04,110.06,109.9,109.95,11896.0,85.5571,85.5727,85.4483,85.4871,11896.0
2016-04-04 13:20:00,109.95,110.0,109.77,109.88,10588.0,85.4871,85.526,85.3472,85.4327,10588.0
2016-04-04 13:30:00,109.88,109.88,109.67,109.72,23389.0,85.4327,85.4327,85.2694,85.3083,23389.0
2016-04-04 13:40:00,109.74,109.74,109.57,109.57,9236.0,85.3239,85.3239,85.1917,85.1917,9236.0
2016-04-04 13:50:00,109.54,109.66,109.34,109.44,19036.0,85.1684,85.2617,85.0129,85.0906,19036.0
2016-04-04 14:00:00,109.41,109.41,109.25,109.29,17754.0,85.0673,85.0673,84.9429,84.974,17754.0
2016-04-04 14:10:00,109.29,109.3,108.76,108.83,61646.0,84.974,84.9818,84.5619,84.6163,61646.0
2016-04-04 14:20:00,108.86,108.9,108.68,108.78,39855.0,84.6397,84.6708,84.4997,84.5775,39855.0
2016-04-04 14:30:00,108.78,109.08,108.75,108.97,18290.0,84.5775,84.8107,84.5541,84.7252,18290.0
2016-04-04 14:40:00,108.99,109.12,108.99,109.06,16173.0,84.7407,84.8418,84.7407,84.7952,16173.0
2016-04-04 14:50:00,109.02,109.05,108.93,108.98,19805.0,84.7641,84.7874,84.6941,84.733,19805.0
2016-04-04 15:00:00,109.01,109.19,108.99,109.01,45139.0,84.7563,84.8962,84.7407,84.7563,45139.0
2016-04-04 15:10:00,109.03,109.28,109.03,109.08,41251.0,84.7718,84.9662,84.7718,84.8107,41251.0
2016-04-04 15:20:00,109.08,109.09,108.82,109.0,43246.0,84.8107,84.8185,84.6086,84.7485,43246.0
2016-04-04 15:30:00,108.97,109.25,108.96,109.16,44880.0,84.7252,84.9429,84.7174,84.8729,44880.0
2016-04-04 15:40:00,109.19,109.23,109.02,109.1,43187.0,84.8962,84.9273,84.7641,84.8263,43187.0
2016-04-04 15:50:00,109.11,109.15,109.02,109.11,71631.0,84.834,84.8651,84.7641,84.834,71631.0
2016-04-05 09:30:00,107.49,107.76,106.91,107.15,184121.0,83.5745,83.7844,83.1235,83.3101,184121.0
2016-04-05 09:40:00,107.15,107.67,106.63,107.65,112223.0,83.3101,83.7144,82.9058,83.6989,112223.0
2016-04-05 09:50:00,107.7,108.38,107.67,108.38,72182.0,83.7377,84.2665,83.7144,84.2665,72182.0
2016-04-05 10:00:00,108.36,109.05,108.36,108.68,64675.0,84.2509,84.7874,84.2509,84.4997,64675.0
2016-04-05 10:10:00,108.7,108.77,108.33,108.51,44471.0,84.5153,84.5697,84.2276,84.3675,44471.0
2016-04-05 10:20:00,108.49,108.71,108.28,108.68,34339.0,84.352,84.523,84.1887,84.4997,34339.0
2016-04-05 10:30:00,108.64,108.78,108.34,108.53,34115.0,84.4686,84.5775,84.2354,84.3831,34115.0
2016-04-05 10:40:00,108.54,108.54,108.26,108.41,51268.0,84.3909,84.3909,84.1732,84.2898,51268.0
2016-04-05 10:50:00,108.36,108.48,108.17,108.29,25764.0,84.2509,84.3442,84.1032,84.1965,25764.0
2016-04-05 11:00:00,108.29,108.83,108.23,108.81,41150.0,84.1965,84.6163,84.1498,84.6008,41150.0
2016-04-05 11:10:00,108.84,108.97,108.5,108.8,31520.0,84.6241,84.7252,84.3598,84.593,31520.0
2016-04-05 11:20:00,108.8,108.94,108.73,108.81,22135.0,84.593,84.7019,84.5386,84.6008,22135.0
2016-04-05 11:30:00,108.88,109.07,108.82,109.01,26759.0,84.6552,84.8029,84.6086,84.7563,26759.0
2016-04-05 11:40:00,108.94,109.05,108.76,108.97,22752.0,84.7019,84.7874,84.5619,84.7252,22752.0
2016-04-05 11:50:00,108.97,109.36,108.9,109.16,39261.0,84.7252,85.0284,84.6708,84.8729,39261.0
2016-04-05 12:00:00,109.15,109.35,109.12,109.25,34064.0,84.8651,85.0206,84.8418,84.9429,34064.0
2016-04-05 12:10:00,109.24,109.24,108.72,108.73,20763.0,84.9351,84.9351,84.5308,84.5386,20763.0
2016-04-05 12:20:00,108.72,108.75,108.3,108.42,48104.0,84.5308,84.5541,84.2043,84.2976,48104.0
2016-04-05 12:30:00,108.42,108.62,108.39,108.59,11285.0,84.2976,84.4531,84.2742,84.4297,11285.0
2016-04-05 12:40:00,108.61,108.61,108.32,108.32,11903.0,84.4453,84.4453,84.2198,84.2198,11903.0
2016-04-05 12:50:00,108.32,108.34,108.09,108.23,16977.0,84.2198,84.2354,84.041,84.1498,16977.0
2016-04-05 13:00:00,108.23,108.24,107.9,107.91,17663.0,84.1498,84.1576,83.8933,83.901,17663.0
2016-04-05 13:10:00,107.9,108.02,107.79,107.87,16575.0,83.8933,83.9866,83.8077,83.8699,16575.0
2016-04-05 13:20:00,107.87,107.95,107.83,107.91,23884.0,83.8699,83.9321,83.8388,83.901,23884.0
2016-04-05 13:30:00,107.93,107.96,107.69,107.72,21032.0,83.9166,83.9399,83.73,83.7533,21032.0
2016-04-05 13:40:00,107.73,107.95,107.68,107.74,16104.0,83.7611,83.9321,83.7222,83.7688,16104.0
2016-04-05 13:50:00,107.76,108.04,107.75,108.02,20114.0,83.7844,84.0021,83.7766,83.9866,20114.0
2016-04-05 14:00:00,108.03,108.37,108.03,108.36,40248.0,83.9943,84.2587,83.9943,84.2509,40248.0
2016-04-05 14:10:00,108.36,108.51,108.36,108.46,21832.0,84.2509,84.3675,84.2509,84.3287,21832.0
2016-04-05 14:20:00,108.45,108.56,108.33,108.56,21037.0,84.3209,84.4064,84.2276,84.4064,21037.0
2016-04-05 14:30:00,108.56,108.57,108.41,108.42,21590.0,84.4064,84.4142,84.2898,84.2976,21590.0
2016-04-05 14:40:00,108.43,108.64,108.43,108.51,31373.0,84.3053,84.4686,84.3053,84.3675,31373.0
2016-04-05 14:50:00,108.49,108.55,108.37,108.4,18426.0,84.352,84.3986,84.2587,84.282,18426.0
2016-04-05 15:00:00,108.42,108.46,108.23,108.23,20892.0,84.2976,84.3287,84.1498,84.1498,20892.0
2016-04-05 15:10:00,108.18,108.34,108.13,108.31,25445.0,84.111,84.2354,84.0721,84.212,25445.0
2016-04-05 15:20:00,108.32,108.34,108.2,108.2,27995.0,84.2198,84.2354,84.1265,84.1265,27995.0
2016-04-05 15:30:00,108.2,108.27,108.13,108.14,28978.0,84.1265,84.1809,84.0721,84.0799,28978.0
2016-04-05 15:40:00,108.15,108.27,108.11,108.12,49272.0,84.0876,84.1809,84.0565,84.0643,49272.0
2016-04-05 15:50:00,108.11,108.13,107.84,108.03,123749.0,84.0565,84.0721,83.8466,83.9943,123749.0
2016-04-06 09:30:00,107.07,107.5,105.76,105.84,141451.0,83.2479,83.5822,82.2294,82.2916,141451.0
2016-04-06 09:40:00,105.84,105.92,104.81,105.54,157527.0,82.2916,82.3538,81.4907,82.0583,157527.0
2016-04-06 09:50:00,105.61,105.68,104.9,105.2,91696.0,82.1128,82.1672,81.5607,81.794,91696.0
2016-04-06 10:00:00,105.13,105.43,104.94,104.95,90686.0,81.7395,81.9728,81.5918,81.5996,90686.0
2016-04-06 10:10:00,104.99,105.03,104.3,104.59,103370.0,81.6307,81.6618,81.0942,81.3197,103370.0
2016-04-06 10:20:00,104.55,105.15,104.52,105.06,60140.0,81.2886,81.7551,81.2653,81.6851,60140.0
2016-04-06 10:30:00,105.13,105.4,104.74,105.12,74650.0,81.7395,81.9495,81.4363,81.7318,74650.0
2016-04-06 10:40:00,105.13,105.54,105.1,105.48,51282.0,81.7395,82.0583,81.7162,82.0117,51282.0
2016-04-06 10:50:00,105.48,106.13,105.48,106.12,60135.0,82.0117,82.5171,82.0117,82.5093,60135.0
2016-04-06 11:00:00,106.12,106.66,106.1,106.66,55742.0,82.5093,82.9291,82.4937,82.9291,55742.0
2016-04-06 11:10:00,106.63,107.04,106.56,106.87,50658.0,82.9058,83.2246,82.8514,83.0924,50658.0
2016-04-06 11:20:00,106.85,106.85,106.58,106.66,40733.0,83.0769,83.0769,82.8669,82.9291,40733.0
2016-04-06 11:30:00,106.67,106.72,106.12,106.24,144603.0,82.9369,82.9758,82.5093,82.6026,144603.0
2016-04-06 11:40:00,106.24,106.77,106.17,106.74,87056.0,82.6026,83.0147,82.5482,82.9913,87056.0
2016-04-06 11:50:00,106.75,106.99,106.52,106.59,56620.0,82.9991,83.1857,82.8203,82.8747,56620.0
2016-04-06 12:00:00,106.6,106.67,106.36,106.55,35121.0,82.8825,82.9369,82.6959,82.8436,35121.0
2016-04-06 12:10:00,106.57,106.66,106.46,106.55,26416.0,82.8592,82.9291,82.7736,82.8436,26416.0
2016-04-06 12:20:00,106.58,106.72,106.46,106.72,25355.0,82.8669,82.9758,82.7736,82.9758,25355.0
2016-04-06 12:30:00,106.69,106.88,106.66,106.66,23585.0,82.9525,83.1002,82.9291,82.9291,23585.0
2016-04-06 12:40:00,106.63,106.79,106.5,106.79,39831.0,82.9058,83.0302,82.8047,83.0302,39831.0
2016-04-06 12:50:00,106.77,106.82,106.66,106.74,26786.0,83.0147,83.0535,82.9291,82.9913,26786.0
2016-04-06 13:00:00,106.76,106.89,106.74,106.79,19495.0,83.0069,83.108,82.9913,83.0302,19495.0
2016-04-06 13:10:00,106.78,106.84,106.54,106.54,21674.0,83.0224,83.0691,82.8358,82.8358,21674.0
2016-04-06 13:20:00,106.54,106.62,106.44,106.46,22596.0,82.8358,82.898,82.7581,82.7736,22596.0
2016-04-06 13:30:00,106.47,106.55,106.46,106.51,21799.0,82.7814,82.8436,82.7736,82.8125,21799.0
2016-04-06 13:40:00,106.5,106.55,106.41,106.45,25243.0,82.8047,82.8436,82.7348,82.7659,25243.0
2016-04-06 13:50:00,106.45,106.51,106.26,106.3,19075.0,82.7659,82.8125,82.6181,82.6492,19075.0
2016-04-06 14:00:00,106.29,106.29,105.62,105.68,67734.0,82.6415,82.6415,82.1205,82.1672,67734.0
2016-04-06 14:10:00,105.67,105.79,105.46,105.73,40151.0,82.1594,82.2527,81.9961,82.2061,40151.0
2016-04-06 14:20:00,105.78,105.78,105.47,105.54,60739.0,82.2449,82.2449,82.0039,82.0583,60739.0
2016-04-06 14:30:00,105.55,105.93,105.4,105.84,81076.0,82.0661,82.3616,81.9495,82.2916,81076.0
2016-04-06 14:40:00,105.83,105.84,105.61,105.7,43264.0,82.2838,82.2916,82.1128,82.1827,43264.0
2016-04-06 14:50:00,105.7,105.76,105.55,105.74,41616.0,82.1827,82.2294,82.0661,82.2138,41616.0
2016-04-06 15:00:00,105.74,106.15,105.65,106.02,78798.0,82.2138,82.5326,82.1439,82.4315,78798.0
2016-04-06 15:10:00,106.05,106.14,105.96,106.14,65694.0,82.4549,82.5248,82.3849,82.5248,65694.0
2016-04-06 15:20:00,106.17,106.34,106.11,106.34,54517.0,82.5482,82.6803,82.5015,82.6803,54517.0
2016-04-06 15:30:00,106.33,106.42,106.3,106.38,85561.0,82.6726,82.7425,82.6492,82.7114,85561.0
2016-04-06 15:40:00,106.38,106.63,106.37,106.55,128138.0,82.7114,82.9058,82.7037,82.8436,128138.0
2016-04-06 15:50:00,106.54,106.54,106.44,106.44,143737.0,82.8358,82.8358,82.7581,82.7581,143737.0
2016-04-07 09:30:00,105.51,106.4,105.25,105.81,71681.0,82.035,82.727,81.8329,82.2683,71681.0
2016-04-07 09:40:00,105.8,106.22,105.56,105.66,36604.0,82.2605,82.587,82.0739,82.1516,36604.0
2016-04-07 09:50:00,105.68,106.12,105.47,106.09,32573.0,82.1672,82.5093,82.0039,82.486,32573.0
2016-04-07 10:00:00,106.08,106.19,105.85,106.13,47667.0,82.4782,82.5637,82.2994,82.5171,47667.0
2016-04-07 10:10:00,106.14,106.14,105.69,105.89,30155.0,82.5248,82.5248,82.175,82.3305,30155.0
2016-04-07 10:20:00,105.87,106.28,105.55,105.61,72317.0,82.3149,82.6337,82.0661,82.1128,72317.0
2016-04-07 10:30:00,105.54,106.01,105.54,105.67,20129.0,82.0583,82.4238,82.0583,82.1594,20129.0
2016-04-07 10:40:00,105.72,105.76,105.39,105.45,25674.0,82.1983,82.2294,81.9417,81.9884,25674.0
2016-04-07 10:50:00,105.44,105.64,105.37,105.49,26136.0,81.9806,82.1361,81.9262,82.0195,26136.0
2016-04-07 11:00:00,105.5,105.52,105.12,105.5,28438.0,82.0272,82.0428,81.7318,82.0272,28438.0
2016-04-07 11:10:00,105.54,105.55,105.19,105.21,32449.0,82.0583,82.0661,81.7862,81.8018,32449.0
2016-04-07 11:20:00,105.17,105.19,104.83,105.12,61416.0,81.7706,81.7862,81.5063,81.7318,61416.0
2016-04-07 11:30:00,105.13,105.3,104.97,105.11,37932.0,81.7395,81.8717,81.6151,81.724,37932.0
2016-04-07 11:40:00,105.11,105.63,104.86,105.63,33724.0,81.724,82.1283,81.5296,82.1283,33724.0
2016-04-07 11:50:00,105.63,105.79,105.57,105.65,23811.0,82.1283,82.2527,82.0817,82.1439,23811.0
2016-04-07 12:00:00,105.7,105.83,105.66,105.79,19442.0,82.1827,82.2838,82.1516,82.2527,19442.0
2016-04-07 12:10:00,105.78,105.88,105.44,105.55,27880.0,82.2449,82.3227,81.9806,82.0661,27880.0
2016-04-07 12:20:00,105.55,105.59,105.4,105.44,27761.0,82.0661,82.0972,81.9495,81.9806,27761.0
2016-04-07 12:30:00,105.44,105.44,105.24,105.3,45238.0,81.9806,81.9806,81.8251,81.8717,45238.0
2016-04-07 12:40:00,105.3,105.46,105.24,105.45,22026.0,81.8717,81.9961,81.8251,81.9884,22026.0
2016-04-07 12:50:00,105.46,105.46,105.32,105.35,18266.0,81.9961,81.9961,81.8873,81.9106,18266.0
2016-04-07 13:00:00,105.33,105.68,105.32,105.68,24667.0,81.8951,82.1672,81.8873,82.1672,24667.0
2016-04-07 13:10:00,105.67,105.97,105.66,105.97,17365.0,82.1594,82.3927,82.1516,82.3927,17365.0
2016-04-07 13:20:00,105.94,105.99,105.87,105.93,30547.0,82.3693,82.4082,82.3149,82.3616,30547.0
2016-04-07 13:30:00,105.92,106.0,105.84,105.97,32395.0,82.3538,82.416,82.2916,82.3927,32395.0
2016-04-07 13:40:00,105.97,106.01,105.8,105.8,15676.0,82.3927,82.4238,82.2605,82.2605,15676.0
2016-04-07 13:50:00,105.79,105.81,105.62,105.7,19074.0,82.2527,82.2683,82.1205,82.1827,19074.0
2016-04-07 14:00:00,105.67,105.7,105.52,105.53,21384.0,82.1594,82.1827,82.0428,82.0506,21384.0
2016-04-07 14:10:00,105.51,105.53,105.27,105.28,22789.0,82.035,82.0506,81.8484,81.8562,22789.0
2016-04-07 14:20:00,105.3,105.53,105.3,105.52,55278.0,81.8717,82.0506,81.8717,82.0428,55278.0
2016-04-07 14:30:00,105.54,105.63,105.49,105.56,44969.0,82.0583,82.1283,82.0195,82.0739,44969.0
2016-04-07 14:40:00,105.56,105.58,105.24,105.24,27807.0,82.0739,82.0894,81.8251,81.8251,27807.0
2016-04-07 14:50:00,105.27,105.3,105.06,105.09,22273.0,81.8484,81.8717,81.6851,81.7084,22273.0
2016-04-07 15:00:00,105.13,105.32,105.02,105.27,29096.0,81.7395,81.8873,81.654,81.8484,29096.0
2016-04-07 15:10:00,105.3,105.43,105.27,105.27,48388.0,81.8717,81.9728,81.8484,81.8484,48388.0
2016-04-07 15:20:00,105.27,105.36,105.2,105.33,53007.0,81.8484,81.9184,81.794,81.8951,53007.0
2016-04-07 15:30:00,105.34,105.48,105.05,105.11,81659.0,81.9028,82.0117,81.6773,81.724,81659.0
2016-04-07 15:40:00,105.09,105.24,105.06,105.1,165328.0,81.7084,81.8251,81.6851,81.7162,165328.0
2016-04-07 15:50:00,105.1,105.13,104.86,105.09,261642.0,81.7162,81.7395,81.5296,81.7084,261642.0
2016-04-08 09:30:00,106.11,106.77,105.84,106.49,43586.0,82.5015,83.0147,82.2916,82.797,43586.0
2016-04-08 09:40:00,106.55,107.25,106.37,106.95,32117.0,82.8436,83.3879,82.7037,83.1546,32117.0
2016-04-08 09:50:00,106.96,107.33,106.96,107.16,18677.0,83.1624,83.4501,83.1624,83.3179,18677.0
2016-04-08 10:00:00,107.27,107.39,106.99,107.17,62770.0,83.4034,83.4967,83.1857,83.3257,62770.0
2016-04-08 10:10:00,107.21,107.33,106.96,107.28,23393.0,83.3568,83.4501,83.1624,83.4112,23393.0
2016-04-08 10:20:00,107.3,107.7,107.3,107.67,32532.0,83.4267,83.7377,83.4267,83.7144,32532.0
2016-04-08 10:30:00,107.66,107.85,107.65,107.72,29939.0,83.7066,83.8544,83.6989,83.7533,29939.0
2016-04-08 10:40:00,107.71,108.15,107.7,108.03,41465.0,83.7455,84.0876,83.7377,83.9943,41465.0
2016-04-08 10:50:00,108.05,108.3,108.02,108.05,26439.0,84.0099,84.2043,83.9866,84.0099,26439.0
2016-04-08 11:00:00,108.04,108.04,107.71,107.72,23142.0,84.0021,84.0021,83.7455,83.7533,23142.0
2016-04-08 11:10:00,107.7,107.73,107.42,107.42,15412.0,83.7377,83.7611,83.52,83.52,15412.0
2016-04-08 11:20:00,107.46,107.6,107.38,107.52,14258.0,83.5511,83.66,83.4889,83.5978,14258.0
2016-04-08 11:30:00,107.51,107.55,106.91,106.94,28412.0,83.59,83.6211,83.1235,83.1468,28412.0
2016-04-08 11:40:00,106.92,107.23,106.78,107.23,29242.0,83.1313,83.3723,83.0224,83.3723,29242.0
2016-04-08 11:50:00,107.23,107.35,107.11,107.34,21322.0,83.3723,83.4656,83.279,83.4578,21322.0
2016-04-08 12:00:00,107.34,107.34,107.14,107.21,11581.0,83.4578,83.4578,83.3023,83.3568,11581.0
2016-04-08 12:10:00,107.24,107.32,106.99,107.0,14974.0,83.3801,83.4423,83.1857,83.1935,14974.0
2016-04-08 12:20:00,107.0,107.01,106.75,106.79,15059.0,83.1935,83.2013,82.9991,83.0302,15059.0
2016-04-08 12:30:00,106.77,106.83,106.48,106.83,27642.0,83.0147,83.0613,82.7892,83.0613,27642.0
2016-04-08 12:40:00,106.81,106.82,106.67,106.81,24499.0,83.0458,83.0535,82.9369,83.0458,24499.0
2016-04-08 12:50:00,106.81,107.01,106.72,106.77,17919.0,83.0458,83.2013,82.9758,83.0147,17919.0
2016-04-08 13:00:00,106.75,106.8,106.68,106.69,9826.0,82.9991,83.038,82.9447,82.9525,9826.0
2016-04-08 13:10:00,106.71,106.71,106.41,106.41,13857.0,82.968,82.968,82.7348,82.7348,13857.0
2016-04-08 13:20:00,106.45,106.55,106.35,106.47,8825.0,82.7659,82.8436,82.6881,82.7814,8825.0
2016-04-08 13:30:00,106.45,106.65,106.37,106.58,15935.0,82.7659,82.9214,82.7037,82.8669,15935.0
2016-04-08 13:40:00,106.64,106.66,106.47,106.47,16479.0,82.9136,82.9291,82.7814,82.7814,16479.0
2016-04-08 13:50:00,106.45,106.52,106.42,106.49,18367.0,82.7659,82.8203,82.7425,82.797,18367.0
2016-04-08 14:00:00,106.47,106.56,106.45,106.5,22624.0,82.7814,82.8514,82.7659,82.8047,22624.0
2016-04-08 14:10:00,106.51,106.55,106.48,106.51,20200.0,82.8125,82.8436,82.7892,82.8125,20200.0
2016-04-08 14:20:00,106.52,106.52,106.39,106.49,21480.0,82.8203,82.8203,82.7192,82.797,21480.0
2016-04-08 14:30:00,106.48,106.49,106.41,106.43,17099.0,82.7892,82.797,82.7348,82.7503,17099.0
2016-04-08 14:40:00,106.42,106.44,106.32,106.36,24499.0,82.7425,82.7581,82.6648,82.6959,24499.0
2016-04-08 14:50:00,106.38,106.38,106.19,106.23,21730.0,82.7114,82.7114,82.5637,82.5948,21730.0
2016-04-08 15:00:00,106.23,106.3,105.98,106.02,24206.0,82.5948,82.6492,82.4004,82.4315,24206.0
2016-04-08 15:10:00,106.01,106.29,105.98,106.13,18987.0,82.4238,82.6415,82.4004,82.5171,18987.0
2016-04-08 15:20:00,106.12,106.33,106.1,106.29,29515.0,82.5093,82.6726,82.4937,82.6415,29515.0
2016-04-08 15:30:00,106.28,106.33,106.1,106.33,35440.0,82.6337,82.6726,82.4937,82.6726,35440.0
2016-04-08 15:40:00,106.3,106.31,106.04,106.14,65844.0,82.6492,82.657,82.4471,82.5248,65844.0
2016-04-08 15:50:00,106.14,106.29,106.02,106.29,84523.0,82.5248,82.6415,82.4315,82.6415,84523.0
2016-04-11 09:30:00,106.83,107.9,106.3,107.9,66454.0,83.0613,83.8933,82.6492,83.8933,66454.0
2016-04-11 09:40:00,107.82,107.87,106.81,106.81,74898.0,83.831,83.8699,83.0458,83.0458,74898.0
2016-04-11 09:50:00,106.89,107.54,106.87,107.04,26170.0,83.108,83.6133,83.0924,83.2246,26170.0
2016-04-11 10:00:00,107.2,107.32,107.1,107.26,38125.0,83.349,83.4423,83.2712,83.3956,38125.0
2016-04-11 10:10:00,107.36,107.67,107.36,107.48,16880.0,83.4734,83.7144,83.4734,83.5667,16880.0
2016-04-11 10:20:00,107.52,107.82,107.48,107.69,37640.0,83.5978,83.831,83.5667,83.73,37640.0
2016-04-11 10:30:00,107.73,108.08,107.59,108.03,28118.0,83.7611,84.0332,83.6522,83.9943,28118.0
2016-04-11 10:40:00,108.08,108.14,107.79,107.92,27229.0,84.0332,84.0799,83.8077,83.9088,27229.0
2016-04-11 10:50:00,107.91,108.04,107.58,107.58,57024.0,83.901,84.0021,83.6444,83.6444,57024.0
2016-04-11 11:00:00,107.61,107.61,107.23,107.38,18802.0,83.6678,83.6678,83.3723,83.4889,18802.0
2016-04-11 11:10:00,107.42,107.45,107.01,107.04,21575.0,83.52,83.5434,83.2013,83.2246,21575.0
2016-04-11 11:20:00,107.04,107.1,106.93,107.03,20501.0,83.2246,83.2712,83.1391,83.2168,20501.0
2016-04-11 11:30:00,107.01,107.01,106.6,106.61,12787.0,83.2013,83.2013,82.8825,82.8903,12787.0
2016-04-11 11:40:00,106.6,106.72,106.48,106.72,17389.0,82.8825,82.9758,82.7892,82.9758,17389.0
2016-04-11 11:50:00,106.71,106.74,106.59,106.71,18476.0,82.968,82.9913,82.8747,82.968,18476.0
2016-04-11 12:00:00,106.74,106.74,106.47,106.51,24887.0,82.9913,82.9913,82.7814,82.8125,24887.0
2016-04-11 12:10:00,106.5,106.75,106.47,106.64,11663.0,82.8047,82.9991,82.7814,82.9136,11663.0
2016-04-11 12:20:00,106.65,106.73,106.59,106.6,11913.0,82.9214,82.9836,82.8747,82.8825,11913.0
2016-04-11 12:30:00,106.62,106.73,106.55,106.62,11120.0,82.898,82.9836,82.8436,82.898,11120.0
2016-04-11 12:40:00,106.58,106.87,106.57,106.81,12814.0,82.8669,83.0924,82.8592,83.0458,12814.0
2016-04-11 12:50:00,106.81,106.9,106.76,106.87,7861.0,83.0458,83.1157,83.0069,83.0924,7861.0
2016-04-11 13:00:00,106.9,106.97,106.84,106.97,21091.0,83.1157,83.1702,83.0691,83.1702,21091.0
2016-04-11 13:10:00,106.97,107.22,106.95,107.08,12511.0,83.1702,83.3645,83.1546,83.2557,12511.0
2016-04-11 13:20:00,107.03,107.06,106.8,106.83,12739.0,83.2168,83.2401,83.038,83.0613,12739.0
2016-04-11 13:30:00,106.84,107.06,106.82,106.86,10661.0,83.0691,83.2401,83.0535,83.0846,10661.0
2016-04-11 13:40:00,106.82,106.93,106.78,106.84,10906.0,83.0535,83.1391,83.0224,83.0691,10906.0
2016-04-11 13:50:00,106.84,106.86,106.74,106.79,4258.0,83.0691,83.0846,82.9913,83.0302,4258.0
2016-04-11 14:00:00,106.78,106.96,106.67,106.72,13176.0,83.0224,83.1624,82.9369,82.9758,13176.0
2016-04-11 14:10:00,106.73,106.92,106.7,106.91,12560.0,82.9836,83.1313,82.9602,83.1235,12560.0
2016-04-11 14:20:00,106.87,106.92,106.73,106.75,11838.0,83.0924,83.1313,82.9836,82.9991,11838.0
2016-04-11 14:30:00,106.74,106.97,106.66,106.96,10870.0,82.9913,83.1702,82.9291,83.1624,10870.0
2016-04-11 14:40:00,106.97,106.99,106.89,106.92,19876.0,83.1702,83.1857,83.108,83.1313,19876.0
2016-04-11 14:50:00,106.9,107.09,106.85,107.01,12420.0,83.1157,83.2635,83.0769,83.2013,12420.0
2016-04-11 15:00:00,107.03,107.08,106.82,106.82,20775.0,83.2168,83.2557,83.0535,83.0535,20775.0
2016-04-11 15:10:00,106.87,106.89,106.74,106.83,20079.0,83.0924,83.108,82.9913,83.0613,20079.0
2016-04-11 15:20:00,106.84,106.92,106.77,106.78,29934.0,83.0691,83.1313,83.0147,83.0224,29934.0
2016-04-11 15:30:00,106.78,106.83,106.63,106.67,55375.0,83.0224,83.0613,82.9058,82.9369,55375.0
2016-04-11 15:40:00,106.67,106.71,106.47,106.47,70985.0,82.9369,82.968,82.7814,82.7814,70985.0
2016-04-11 15:50:00,106.48,106.5,106.21,106.26,122437.0,82.7892,82.8047,82.5793,82.6181,122437.0
2016-04-12 09:30:00,106.69,107.19,106.26,107.16,47608.0,82.9525,83.3412,82.6181,83.3179,47608.0
2016-04-12 09:40:00,106.98,107.39,106.78,106.99,15396.0,83.1779,83.4967,83.0224,83.1857,15396.0
2016-04-12 09:50:00,107.1,107.1,106.69,106.9,19238.0,83.2712,83.2712,82.9525,83.1157,19238.0
2016-04-12 10:00:00,107.11,107.15,106.5,106.51,12665.0,83.279,83.3101,82.8047,82.8125,12665.0
2016-04-12 10:10:00,106.42,106.59,106.26,106.48,11727.0,82.7425,82.8747,82.6181,82.7892,11727.0
2016-04-12 10:20:00,106.46,106.46,106.13,106.18,9827.0,82.7736,82.7736,82.5171,82.5559,9827.0
2016-04-12 10:30:00,106.19,106.9,106.19,106.74,13839.0,82.5637,83.1157,82.5637,82.9913,13839.0
2016-04-12 10:40:00,106.73,107.01,106.73,107.01,13215.0,82.9836,83.2013,82.9836,83.2013,13215.0
2016-04-12 10:50:00,106.95,107.36,106.93,107.3,29223.0,83.1546,83.4734,83.1391,83.4267,29223.0
2016-04-12 11:00:00,107.27,107.42,107.22,107.4,22433.0,83.4034,83.52,83.3645,83.5045,22433.0
2016-04-12 11:10:00,107.39,107.5,107.18,107.5,23664.0,83.4967,83.5822,83.3334,83.5822,23664.0
2016-04-12 11:20:00,107.5,107.81,107.47,107.73,14296.0,83.5822,83.8233,83.5589,83.7611,14296.0
2016-04-12 11:30:00,107.75,107.77,107.53,107.7,14775.0,83.7766,83.7922,83.6056,83.7377,14775.0
2016-04-12 11:40:00,107.73,107.99,107.72,107.86,10127.0,83.7611,83.9632,83.7533,83.8621,10127.0
2016-04-12 11:50:00,107.84,107.94,107.64,107.66,10121.0,83.8466,83.9244,83.6911,83.7066,10121.0
2016-04-12 12:00:00,107.62,107.66,107.43,107.51,16654.0,83.6755,83.7066,83.5278,83.59,16654.0
2016-04-12 12:10:00,107.47,107.67,107.46,107.64,8729.0,83.5589,83.7144,83.5511,83.6911,8729.0
2016-04-12 12:20:00,107.6,107.7,107.53,107.64,5981.0,83.66,83.7377,83.6056,83.6911,5981.0
2016-04-12 12:30:00,107.6,107.67,107.54,107.59,9071.0,83.66,83.7144,83.6133,83.6522,9071.0
2016-04-12 12:40:00,107.6,107.61,107.4,107.45,16251.0,83.66,83.6678,83.5045,83.5434,16251.0
2016-04-12 12:50:00,107.46,107.55,107.32,107.37,10657.0,83.5511,83.6211,83.4423,83.4812,10657.0
2016-04-12 13:00:00,107.37,107.47,107.29,107.37,8356.0,83.4812,83.5589,83.419,83.4812,8356.0
2016-04-12 13:10:00,107.39,107.39,107.22,107.34,11303.0,83.4967,83.4967,83.3645,83.4578,11303.0
2016-04-12 13:20:00,107.35,107.5,107.33,107.45,8551.0,83.4656,83.5822,83.4501,83.5434,8551.0
2016-04-12 13:30:00,107.46,107.59,107.35,107.35,12445.0,83.5511,83.6522,83.4656,83.4656,12445.0
2016-04-12 13:40:00,107.36,107.56,107.36,107.47,12886.0,83.4734,83.6289,83.4734,83.5589,12886.0
2016-04-12 13:50:00,107.47,107.57,107.34,107.55,6880.0,83.5589,83.6367,83.4578,83.6211,6880.0
2016-04-12 14:00:00,107.53,107.59,107.46,107.55,23503.0,83.6056,83.6522,83.5511,83.6211,23503.0
2016-04-12 14:10:00,107.56,107.86,107.56,107.84,11439.0,83.6289,83.8621,83.6289,83.8466,11439.0
2016-04-12 14:20:00,107.8,107.87,107.74,107.83,17296.0,83.8155,83.8699,83.7688,83.8388,17296.0
2016-04-12 14:30:00,107.83,107.97,107.78,107.94,17835.0,83.8388,83.9477,83.7999,83.9244,17835.0
2016-04-12 14:40:00,107.93,108.03,107.91,107.95,16909.0,83.9166,83.9943,83.901,83.9321,16909.0
2016-04-12 14:50:00,107.95,108.03,107.88,107.99,19106.0,83.9321,83.9943,83.8777,83.9632,19106.0
2016-04-12 15:00:00,107.97,108.15,107.93,108.07,23209.0,83.9477,84.0876,83.9166,84.0254,23209.0
2016-04-12 15:10:00,108.08,108.19,108.07,108.19,23817.0,84.0332,84.1187,84.0254,84.1187,23817.0
2016-04-12 15:20:00,108.17,108.19,107.94,108.01,33136.0,84.1032,84.1187,83.9244,83.9788,33136.0
2016-04-12 15:30:00,107.99,108.08,107.86,107.88,29965.0,83.9632,84.0332,83.8621,83.8777,29965.0
2016-04-12 15:40:00,107.89,107.96,107.76,107.77,34040.0,83.8855,83.9399,83.7844,83.7922,34040.0
2016-04-12 15:50:00,107.77,107.84,107.68,107.79,79215.0,83.7922,83.8466,83.7222,83.8077,79215.0
2016-04-13 09:30:00,108.96,110.48,108.76,110.45,101186.0,84.7174,85.8992,84.5619,85.8759,101186.0
2016-04-13 09:40:00,110.47,110.73,109.85,110.52,86540.0,85.8914,86.0936,85.4094,85.9303,86540.0
2016-04-13 09:50:00,110.51,111.46,110.41,111.46,120338.0,85.9225,86.6612,85.8448,86.6612,120338.0
2016-04-13 10:00:00,111.48,111.99,111.41,111.52,177721.0,86.6767,87.0733,86.6223,86.7078,177721.0
2016-04-13 10:10:00,111.52,112.22,111.51,112.12,88911.0,86.7078,87.2521,86.7001,87.1743,88911.0
2016-04-13 10:20:00,112.12,112.5,111.98,112.41,115267.0,87.1743,87.4698,87.0655,87.3998,115267.0
2016-04-13 10:30:00,112.42,112.56,111.8,111.88,74322.0,87.4076,87.5164,86.9255,86.9877,74322.0
2016-04-13 10:40:00,111.86,112.23,111.83,112.14,79807.0,86.9722,87.2599,86.9489,87.1899,79807.0
2016-04-13 10:50:00,112.18,112.49,112.15,112.37,58537.0,87.221,87.462,87.1977,87.3687,58537.0
2016-04-13 11:00:00,112.35,112.45,112.23,112.45,28511.0,87.3532,87.4309,87.2599,87.4309,28511.0
2016-04-13 11:10:00,112.45,112.75,112.38,112.75,27609.0,87.4309,87.6642,87.3765,87.6642,27609.0
2016-04-13 11:20:00,112.71,113.23,112.66,113.1,93395.0,87.6331,88.0374,87.5942,87.9363,93395.0
2016-04-13 11:30:00,113.18,113.2,112.91,113.17,104679.0,87.9985,88.014,87.7886,87.9907,104679.0
2016-04-13 11:40:00,113.17,113.65,113.14,113.53,155408.0,87.9907,88.3639,87.9674,88.2706,155408.0
2016-04-13 11:50:00,113.54,113.66,113.41,113.48,46853.0,88.2784,88.3717,88.1773,88.2318,46853.0
2016-04-13 12:00:00,113.46,113.47,113.01,113.08,59098.0,88.2162,88.224,87.8663,87.9207,59098.0
2016-04-13 12:10:00,113.09,113.21,112.77,112.83,73531.0,87.9285,88.0218,87.6797,87.7264,73531.0
2016-04-13 12:20:00,112.83,113.0,112.73,113.0,57082.0,87.7264,87.8585,87.6486,87.8585,57082.0
2016-04-13 12:30:00,113.01,113.03,112.74,112.81,55873.0,87.8663,87.8819,87.6564,87.7108,55873.0
2016-04-13 12:40:00,112.79,112.9,112.74,112.8,46618.0,87.6953,87.7808,87.6564,87.703,46618.0
2016-04-13 12:50:00,112.8,112.87,112.65,112.77,38868.0,87.703,87.7575,87.5864,87.6797,38868.0
2016-04-13 13:00:00,112.77,113.03,112.77,113.0,84425.0,87.6797,87.8819,87.6797,87.8585,84425.0
2016-04-13 13:10:00,112.97,113.09,112.91,113.09,41603.0,87.8352,87.9285,87.7886,87.9285,41603.0
2016-04-13 13:20:00,113.09,113.37,113.08,113.15,53618.0,87.9285,88.1462,87.9207,87.9752,53618.0
2016-04-13 13:30:00,113.14,113.14,112.72,112.82,31572.0,87.9674,87.9674,87.6408,87.7186,31572.0
2016-04-13 13:40:00,112.83,112.88,112.65,112.8,38795.0,87.7264,87.7652,87.5864,87.703,38795.0
2016-04-13 13:50:00,112.81,112.93,112.77,112.82,57363.0,87.7108,87.8041,87.6797,87.7186,57363.0
2016-04-13 14:00:00,112.85,113.16,112.82,113.15,66113.0,87.7419,87.9829,87.7186,87.9752,66113.0
2016-04-13 14:10:00,113.14,113.24,112.9,112.93,64256.0,87.9674,88.0451,87.7808,87.8041,64256.0
2016-04-13 14:20:00,112.97,113.02,112.95,112.99,36917.0,87.8352,87.8741,87.8197,87.8508,36917.0
2016-04-13 14:30:00,112.98,113.23,112.97,113.22,42077.0,87.843,88.0374,87.8352,88.0296,42077.0
2016-04-13 14:40:00,113.2,113.32,113.18,113.31,36460.0,88.014,88.1074,87.9985,88.0996,36460.0
2016-04-13 14:50:00,113.31,113.39,113.25,113.26,54811.0,88.0996,88.1618,88.0529,88.0607,54811.0
2016-04-13 15:00:00,113.25,113.51,113.2,113.48,69651.0,88.0529,88.2551,88.014,88.2318,69651.0
2016-04-13 15:10:00,113.47,113.49,113.23,113.33,43970.0,88.224,88.2395,88.0374,88.1151,43970.0
2016-04-13 15:20:00,113.33,113.58,113.25,113.54,73730.0,88.1151,88.3095,88.0529,88.2784,73730.0
2016-04-13 15:30:00,113.55,113.68,113.46,113.67,150875.0,88.2862,88.3873,88.2162,88.3795,150875.0
2016-04-13 15:40:00,113.67,113.68,113.33,113.48,149587.0,88.3795,88.3873,88.1151,88.2318,149587.0
2016-04-13 15:50:00,113.47,113.77,113.47,113.71,248942.0,88.224,88.4572,88.224,88.4106,248942.0
2016-04-14 09:30:00,113.51,114.2,113.21,113.61,84881.0,88.2551,88.7916,88.0218,88.3328,84881.0
2016-04-14 09:40:00,113.67,113.7,113.35,113.43,80823.0,88.3795,88.4028,88.1307,88.1929,80823.0
2016-04-14 09:50:00,113.44,113.56,112.74,113.48,105104.0,88.2007,88.294,87.6564,88.2318,105104.0
2016-04-14 10:00:00,113.5,114.09,113.46,114.05,46792.0,88.2473,88.706,88.2162,88.6749,46792.0
2016-04-14 10:10:00,114.05,114.1,113.75,113.84,50514.0,88.6749,88.7138,88.4417,88.5117,50514.0
2016-04-14 10:20:00,113.87,114.32,113.87,114.26,29720.0,88.535,88.8849,88.535,88.8382,29720.0
2016-04-14 10:30:00,114.27,114.32,114.09,114.23,49218.0,88.846,88.8849,88.706,88.8149,49218.0
2016-04-14 10:40:00,114.23,114.38,114.16,114.24,49298.0,88.8149,88.9315,88.7605,88.8227,49298.0
2016-04-14 10:50:00,114.21,114.5,114.18,114.42,45887.0,88.7993,89.0248,88.776,88.9626,45887.0
2016-04-14 11:00:00,114.42,114.99,114.39,114.96,75397.0,88.9626,89.4058,88.9393,89.3825,75397.0
2016-04-14 11:10:00,114.97,114.99,114.79,114.8,73842.0,89.3902,89.4058,89.2503,89.2581,73842.0
2016-04-14 11:20:00,114.77,114.83,114.64,114.75,46141.0,89.2347,89.2814,89.1337,89.2192,46141.0
2016-04-14 11:30:00,114.73,114.88,114.67,114.77,39888.0,89.2036,89.3203,89.157,89.2347,39888.0
2016-04-14 11:40:00,114.8,115.0,114.68,114.93,111846.0,89.2581,89.4136,89.1648,89.3591,111846.0
2016-04-14 11:50:00,114.98,114.98,114.58,114.79,62064.0,89.398,89.398,89.087,89.2503,62064.0
2016-04-14 12:00:00,114.82,115.01,114.67,114.99,36332.0,89.2736,89.4213,89.157,89.4058,36332.0
2016-04-14 12:10:00,115.0,115.16,114.95,115.11,32113.0,89.4136,89.538,89.3747,89.4991,32113.0
2016-04-14 12:20:00,115.1,115.12,114.9,114.97,41525.0,89.4913,89.5069,89.3358,89.3902,41525.0
2016-04-14 12:30:00,114.95,115.04,114.84,114.89,31486.0,89.3747,89.4447,89.2892,89.328,31486.0
2016-04-14 12:40:00,114.87,115.1,114.87,114.96,18672.0,89.3125,89.4913,89.3125,89.3825,18672.0
2016-04-14 12:50:00,114.95,115.1,114.91,115.05,36519.0,89.3747,89.4913,89.3436,89.4524,36519.0
2016-04-14 13:00:00,115.02,115.12,114.92,115.02,29198.0,89.4291,89.5069,89.3514,89.4291,29198.0
2016-04-14 13:10:00,115.04,115.05,114.87,114.88,31722.0,89.4447,89.4524,89.3125,89.3203,31722.0
2016-04-14 13:20:00,114.86,114.94,114.75,114.93,38399.0,89.3047,89.3669,89.2192,89.3591,38399.0
2016-04-14 13:30:00,114.96,114.96,114.74,114.79,53112.0,89.3825,89.3825,89.2114,89.2503,53112.0
2016-04-14 13:40:00,114.78,115.0,114.78,114.91,17189.0,89.2425,89.4136,89.2425,89.3436,17189.0
2016-04-14 13:50:00,114.94,114.95,114.78,114.82,30383.0,89.3669,89.3747,89.2425,89.2736,30383.0
2016-04-14 14:00:00,114.81,114.92,114.78,114.9,27514.0,89.2658,89.3514,89.2425,89.3358,27514.0
2016-04-14 14:10:00,114.91,115.04,114.84,115.0,29062.0,89.3436,89.4447,89.2892,89.4136,29062.0
2016-04-14 14:20:00,115.04,115.17,115.02,115.12,24866.0,89.4447,89.5457,89.4291,89.5069,24866.0
2016-04-14 14:30:00,115.1,115.1,114.76,114.76,27802.0,89.4913,89.4913,89.227,89.227,27802.0
2016-04-14 14:40:00,114.79,114.81,114.67,114.73,42699.0,89.2503,89.2658,89.157,89.2036,42699.0
2016-04-14 14:50:00,114.71,114.78,114.63,114.7,40880.0,89.1881,89.2425,89.1259,89.1803,40880.0
2016-04-14 15:00:00,114.71,114.74,114.53,114.55,26838.0,89.1881,89.2114,89.0481,89.0637,26838.0
2016-04-14 15:10:00,114.56,114.74,114.53,114.74,49285.0,89.0715,89.2114,89.0481,89.2114,49285.0
2016-04-14 15:20:00,114.73,114.86,114.71,114.71,70672.0,89.2036,89.3047,89.1881,89.1881,70672.0
2016-04-14 15:30:00,114.7,114.78,114.68,114.72,62139.0,89.1803,89.2425,89.1648,89.1959,62139.0
2016-04-14 15:40:00,114.72,114.76,114.64,114.69,65375.0,89.1959,89.227,89.1337,89.1725,65375.0
2016-04-14 15:50:00,114.7,114.7,114.54,114.58,178967.0,89.1803,89.1803,89.0559,89.087,178967.0
2016-04-15 09:30:00,115.0,115.39,114.86,115.04,108727.0,89.4136,89.7168,89.3047,89.4447,108727.0
2016-04-15 09:40:00,115.13,115.36,114.43,114.7,46428.0,89.5146,89.6935,88.9704,89.1803,46428.0
2016-04-15 09:50:00,114.69,114.92,114.15,114.62,73673.0,89.1725,89.3514,88.7527,89.1181,73673.0
2016-04-15 10:00:00,114.65,114.88,114.63,114.79,32046.0,89.1414,89.3203,89.1259,89.2503,32046.0
2016-04-15 10:10:00,114.74,115.0,114.62,115.0,44290.0,89.2114,89.4136,89.1181,89.4136,44290.0
2016-04-15 10:20:00,114.96,115.18,114.85,115.18,11900.0,89.3825,89.5535,89.2969,89.5535,11900.0
2016-04-15 10:30:00,115.17,115.4,115.11,115.32,28833.0,89.5457,89.7246,89.4991,89.6624,28833.0
2016-04-15 10:40:00,115.3,115.3,114.99,115.09,37098.0,89.6468,89.6468,89.4058,89.4835,37098.0
2016-04-15 10:50:00,115.06,115.14,114.98,115.02,22520.0,89.4602,89.5224,89.398,89.4291,22520.0
2016-04-15 11:00:00,115.04,115.26,115.01,115.07,20163.0,89.4447,89.6157,89.4213,89.468,20163.0
2016-04-15 11:10:00,115.07,115.15,114.98,115.12,17304.0,89.468,89.5302,89.398,89.5069,17304.0
2016-04-15 11:20:00,115.11,115.19,115.01,115.04,19398.0,89.4991,89.5613,89.4213,89.4447,19398.0
2016-04-15 11:30:00,115.05,115.23,115.04,115.2,7926.0,89.4524,89.5924,89.4447,89.5691,7926.0
2016-04-15 11:40:00,115.19,115.19,115.07,115.13,12669.0,89.5613,89.5613,89.468,89.5146,12669.0
2016-04-15 11:50:00,115.14,115.37,115.07,115.35,28574.0,89.5224,89.7012,89.468,89.6857,28574.0
2016-04-15 12:00:00,115.35,115.58,115.31,115.52,41548.0,89.6857,89.8645,89.6546,89.8179,41548.0
2016-04-15 12:10:00,115.52,115.61,115.4,115.4,9970.0,89.8179,89.8878,89.7246,89.7246,9970.0
2016-04-15 12:20:00,115.41,115.43,115.27,115.34,13040.0,89.7323,89.7479,89.6235,89.6779,13040.0
2016-04-15 12:30:00,115.35,115.35,115.11,115.14,15749.0,89.6857,89.6857,89.4991,89.5224,15749.0
2016-04-15 12:40:00,115.12,115.18,115.07,115.09,26201.0,89.5069,89.5535,89.468,89.4835,26201.0
2016-04-15 12:50:00,115.07,115.11,114.93,115.05,31192.0,89.468,89.4991,89.3591,89.4524,31192.0
2016-04-15 13:00:00,115.08,115.16,114.99,115.01,13060.0,89.4758,89.538,89.4058,89.4213,13060.0
2016-04-15 13:10:00,115.0,115.1,114.94,114.98,28642.0,89.4136,89.4913,89.3669,89.398,28642.0
2016-04-15 13:20:00,114.96,115.15,114.96,115.11,20527.0,89.3825,89.5302,89.3825,89.4991,20527.0
2016-04-15 13:30:00,115.08,115.14,115.04,115.07,41835.0,89.4758,89.5224,89.4447,89.468,41835.0
2016-04-15 13:40:00,115.05,115.05,114.87,114.92,48802.0,89.4524,89.4524,89.3125,89.3514,48802.0
2016-04-15 13:50:00,114.91,115.05,114.9,114.98,24456.0,89.3436,89.4524,89.3358,89.398,24456.0
2016-04-15 14:00:00,114.96,115.13,114.95,115.04,38936.0,89.3825,89.5146,89.3747,89.4447,38936.0
2016-04-15 14:10:00,115.04,115.08,114.92,114.99,14362.0,89.4447,89.4758,89.3514,89.4058,14362.0
2016-04-15 14:20:00,114.96,115.07,114.94,115.07,18127.0,89.3825,89.468,89.3669,89.468,18127.0
2016-04-15 14:30:00,115.1,115.1,114.94,114.98,29396.0,89.4913,89.4913,89.3669,89.398,29396.0
2016-04-15 14:40:00,114.98,115.03,114.91,115.03,11593.0,89.398,89.4369,89.3436,89.4369,11593.0
2016-04-15 14:50:00,115.01,115.05,114.92,115.04,23456.0,89.4213,89.4524,89.3514,89.4447,23456.0
2016-04-15 15:00:00,115.04,115.23,115.04,115.15,31498.0,89.4447,89.5924,89.4447,89.5302,31498.0
2016-04-15 15:10:00,115.15,115.16,115.08,115.09,18636.0,89.5302,89.538,89.4758,89.4835,18636.0
2016-04-15 15:20:00,115.08,115.21,115.08,115.2,19042.0,89.4758,89.5768,89.4758,89.5691,19042.0
2016-04-15 15:30:00,115.21,115.28,115.11,115.11,54355.0,89.5768,89.6313,89.4991,89.4991,54355.0
2016-04-15 15:40:00,115.1,115.18,115.04,115.08,54704.0,89.4913,89.5535,89.4447,89.4758,54704.0
2016-04-15 15:50:00,115.08,115.35,115.04,115.32,194984.0,89.4758,89.6857,89.4447,89.6624,194984.0
2016-04-18 09:30:00,115.34,115.75,114.55,115.53,74417.0,89.6779,89.9967,89.0637,89.8256,74417.0
2016-04-18 09:40:00,115.56,115.95,115.31,115.8,71448.0,89.849,90.1522,89.6546,90.0356,71448.0
2016-04-18 09:50:00,115.72,115.79,115.33,115.64,48792.0,89.9734,90.0278,89.6701,89.9112,48792.0
2016-04-18 10:00:00,115.76,115.96,115.61,115.64,30879.0,90.0045,90.16,89.8878,89.9112,30879.0
2016-04-18 10:10:00,115.59,116.07,115.56,115.97,39804.0,89.8723,90.2455,89.849,90.1678,39804.0
2016-04-18 10:20:00,116.0,116.88,116.0,116.79,91921.0,90.1911,90.8753,90.1911,90.8053,91921.0
2016-04-18 10:30:00,116.79,117.04,116.38,116.5,79589.0,90.8053,90.9997,90.4865,90.5798,79589.0
2016-04-18 10:40:00,116.5,116.66,116.02,116.3,48035.0,90.5798,90.7042,90.2066,90.4243,48035.0
2016-04-18 10:50:00,116.28,116.77,116.22,116.38,31636.0,90.4088,90.7898,90.3621,90.4865,31636.0
2016-04-18 11:00:00,116.31,116.4,116.11,116.32,45483.0,90.4321,90.5021,90.2766,90.4399,45483.0
2016-04-18 11:10:00,116.3,116.65,116.07,116.62,44329.0,90.4243,90.6965,90.2455,90.6731,44329.0
2016-04-18 11:20:00,116.67,116.77,116.34,116.52,26311.0,90.712,90.7898,90.4554,90.5954,26311.0
2016-04-18 11:30:00,116.57,117.16,116.55,117.15,62073.0,90.6343,91.093,90.6187,91.0852,62073.0
2016-04-18 11:40:00,117.15,117.24,117.0,117.16,43347.0,91.0852,91.1552,90.9686,91.093,43347.0
2016-04-18 11:50:00,117.13,117.59,117.13,117.52,44497.0,91.0697,91.4273,91.0697,91.3729,44497.0
2016-04-18 12:00:00,117.51,117.57,117.06,117.21,42401.0,91.3651,91.4118,91.0152,91.1319,42401.0
2016-04-18 12:10:00,117.2,117.29,117.08,117.11,50873.0,91.1241,91.1941,91.0308,91.0541,50873.0
2016-04-18 12:20:00,117.14,117.63,117.11,117.57,70477.0,91.0774,91.4584,91.0541,91.4118,70477.0
2016-04-18 12:30:00,117.54,117.68,117.3,117.31,35547.0,91.3884,91.4973,91.2018,91.2096,35547.0
2016-04-18 12:40:00,117.31,117.39,117.24,117.25,20566.0,91.2096,91.2718,91.1552,91.163,20566.0
2016-04-18 12:50:00,117.25,117.37,117.21,117.29,18941.0,91.163,91.2563,91.1319,91.1941,18941.0
2016-04-18 13:00:00,117.3,117.36,117.12,117.13,31743.0,91.2018,91.2485,91.0619,91.0697,31743.0
2016-04-18 13:10:00,117.15,117.3,116.85,116.93,32974.0,91.0852,91.2018,90.852,90.9142,32974.0
2016-04-18 13:20:00,116.89,116.93,116.74,116.8,22055.0,90.8831,90.9142,90.7664,90.8131,22055.0
2016-04-18 13:30:00,116.77,116.78,116.49,116.49,27092.0,90.7898,90.7975,90.5721,90.5721,27092.0
2016-04-18 13:40:00,116.5,116.67,116.47,116.5,23138.0,90.5798,90.712,90.5565,90.5798,23138.0
2016-04-18 13:50:00,116.51,116.52,116.26,116.38,37971.0,90.5876,90.5954,90.3932,90.4865,37971.0
2016-04-18 14:00:00,116.39,116.5,116.26,116.49,27117.0,90.4943,90.5798,90.3932,90.5721,27117.0
2016-04-18 14:10:00,116.49,116.57,116.4,116.5,27890.0,90.5721,90.6343,90.5021,90.5798,27890.0
2016-04-18 14:20:00,116.49,116.73,116.48,116.48,26429.0,90.5721,90.7587,90.5643,90.5643,26429.0
2016-04-18 14:30:00,116.49,116.86,116.49,116.77,21134.0,90.5721,90.8597,90.5721,90.7898,21134.0
2016-04-18 14:40:00,116.77,116.79,116.6,116.64,27685.0,90.7898,90.8053,90.6576,90.6887,27685.0
2016-04-18 14:50:00,116.66,116.77,116.57,116.64,19764.0,90.7042,90.7898,90.6343,90.6887,19764.0
2016-04-18 15:00:00,116.62,116.68,116.51,116.52,33395.0,90.6731,90.7198,90.5876,90.5954,33395.0
2016-04-18 15:10:00,116.52,116.67,116.41,116.63,33047.0,90.5954,90.712,90.5099,90.6809,33047.0
2016-04-18 15:20:00,116.64,116.81,116.63,116.72,39354.0,90.6887,90.8209,90.6809,90.7509,39354.0
2016-04-18 15:30:00,116.71,116.87,116.69,116.79,42731.0,90.7431,90.8675,90.7276,90.8053,42731.0
2016-04-18 15:40:00,116.8,116.98,116.79,116.95,103852.0,90.8131,90.953,90.8053,90.9297,103852.0
2016-04-18 15:50:00,116.97,116.99,116.62,116.67,265213.0,90.9453,90.9608,90.6731,90.712,265213.0
2016-04-19 09:30:00,116.46,117.99,116.46,117.75,82329.0,90.5487,91.7383,90.5487,91.5517,82329.0
2016-04-19 09:40:00,117.72,118.36,117.22,118.2,42669.0,91.5284,92.026,91.1396,91.9016,42669.0
2016-04-19 09:50:00,118.15,118.47,117.73,118.0,98118.0,91.8627,92.1115,91.5362,91.7461,98118.0
2016-04-19 10:00:00,117.99,118.74,117.83,118.59,129805.0,91.7383,92.3215,91.6139,92.2048,129805.0
2016-04-19 10:10:00,118.58,118.7,118.28,118.33,56739.0,92.197,92.2904,91.9638,92.0027,56739.0
2016-04-19 10:20:00,118.34,118.64,118.17,118.25,81540.0,92.0104,92.2437,91.8783,91.9405,81540.0
2016-04-19 10:30:00,118.25,118.43,118.24,118.37,37996.0,91.9405,92.0804,91.9327,92.0338,37996.0
2016-04-19 10:40:00,118.34,118.37,118.19,118.3,75771.0,92.0104,92.0338,91.8938,91.9793,75771.0
2016-04-19 10:50:00,118.29,118.43,118.21,118.31,46783.0,91.9716,92.0804,91.9094,91.9871,46783.0
2016-04-19 11:00:00,118.27,118.51,118.23,118.43,54869.0,91.956,92.1426,91.9249,92.0804,54869.0
2016-04-19 11:10:00,118.43,118.48,117.8,117.83,60826.0,92.0804,92.1193,91.5906,91.6139,60826.0
2016-04-19 11:20:00,117.84,117.86,117.58,117.79,29424.0,91.6217,91.6372,91.4195,91.5828,29424.0
2016-04-19 11:30:00,117.8,118.04,117.77,117.89,22888.0,91.5906,91.7772,91.5673,91.6606,22888.0
2016-04-19 11:40:00,117.89,118.0,117.79,117.99,23860.0,91.6606,91.7461,91.5828,91.7383,23860.0
2016-04-19 11:50:00,117.97,118.03,117.78,117.8,55740.0,91.7228,91.7694,91.575,91.5906,55740.0
2016-04-19 12:00:00,117.79,117.89,117.74,117.79,16701.0,91.5828,91.6606,91.5439,91.5828,16701.0
2016-04-19 12:10:00,117.77,117.77,117.53,117.54,19629.0,91.5673,91.5673,91.3807,91.3884,19629.0
2016-04-19 12:20:00,117.53,117.81,117.48,117.79,218284.0,91.3807,91.5984,91.3418,91.5828,218284.0
2016-04-19 12:30:00,117.78,117.81,117.58,117.59,13203.0,91.575,91.5984,91.4195,91.4273,13203.0
2016-04-19 12:40:00,117.65,117.69,117.46,117.5,11294.0,91.474,91.5051,91.3262,91.3573,11294.0
2016-04-19 12:50:00,117.48,117.55,117.41,117.47,18706.0,91.3418,91.3962,91.2874,91.334,18706.0
2016-04-19 13:00:00,117.47,117.7,117.47,117.68,28151.0,91.334,91.5128,91.334,91.4973,28151.0
2016-04-19 13:10:00,117.7,117.76,117.6,117.72,15088.0,91.5128,91.5595,91.4351,91.5284,15088.0
2016-04-19 13:20:00,117.74,117.87,117.68,117.75,31434.0,91.5439,91.645,91.4973,91.5517,31434.0
2016-04-19 13:30:00,117.76,117.81,117.64,117.69,23093.0,91.5595,91.5984,91.4662,91.5051,23093.0
2016-04-19 13:40:00,117.74,117.93,117.66,117.9,13742.0,91.5439,91.6917,91.4817,91.6683,13742.0
2016-04-19 13:50:00,117.94,118.02,117.9,117.99,25938.0,91.6994,91.7616,91.6683,91.7383,25938.0
2016-04-19 14:00:00,118.0,118.09,117.98,118.07,28316.0,91.7461,91.8161,91.7305,91.8005,28316.0
2016-04-19 14:10:00,118.06,118.1,118.0,118.06,23719.0,91.7927,91.8238,91.7461,91.7927,23719.0
2016-04-19 14:20:00,118.05,118.11,117.97,117.98,32034.0,91.785,91.8316,91.7228,91.7305,32034.0
2016-04-19 14:30:00,117.98,118.07,117.96,118.0,46574.0,91.7305,91.8005,91.715,91.7461,46574.0
2016-04-19 14:40:00,118.0,118.08,117.96,118.06,48641.0,91.7461,91.8083,91.715,91.7927,48641.0
2016-04-19 14:50:00,118.05,118.08,117.92,117.93,31131.0,91.785,91.8083,91.6839,91.6917,31131.0
2016-04-19 15:00:00,117.92,118.04,117.88,117.99,28203.0,91.6839,91.7772,91.6528,91.7383,28203.0
2016-04-19 15:10:00,117.99,118.1,117.97,118.05,44971.0,91.7383,91.8238,91.7228,91.785,44971.0
2016-04-19 15:20:00,118.05,118.1,117.94,118.0,40459.0,91.785,91.8238,91.6994,91.7461,40459.0
2016-04-19 15:30:00,117.99,118.05,117.9,117.99,49069.0,91.7383,91.785,91.6683,91.7383,49069.0
2016-04-19 15:40:00,118.02,118.06,117.86,117.93,52040.0,91.7616,91.7927,91.6372,91.6917,52040.0
2016-04-19 15:50:00,117.93,117.99,117.69,117.75,171815.0,91.6917,91.7383,91.5051,91.5517,171815.0
2016-04-20 09:30:00,117.75,118.02,117.34,117.52,66164.0,91.5517,91.7616,91.2329,91.3729,66164.0
2016-04-20 09:40:00,117.46,117.76,117.2,117.3,31731.0,91.3262,91.5595,91.1241,91.2018,31731.0
2016-04-20 09:50:00,117.31,117.59,116.76,117.51,54346.0,91.2096,91.4273,90.782,91.3651,54346.0
2016-04-20 10:00:00,117.47,117.69,117.22,117.34,44771.0,91.334,91.5051,91.1396,91.2329,44771.0
2016-04-20 10:10:00,117.35,117.39,116.91,116.92,63470.0,91.2407,91.2718,90.8986,90.9064,63470.0
2016-04-20 10:20:00,116.96,116.96,116.72,116.83,39278.0,90.9375,90.9375,90.7509,90.8364,39278.0
2016-04-20 10:30:00,116.8,116.88,116.22,116.26,102595.0,90.8131,90.8753,90.3621,90.3932,102595.0
2016-04-20 10:40:00,116.24,116.69,116.12,116.6,39691.0,90.3777,90.7276,90.2844,90.6576,39691.0
2016-04-20 10:50:00,116.61,116.97,116.61,116.9,34013.0,90.6654,90.9453,90.6654,90.8908,34013.0
2016-04-20 11:00:00,116.93,116.96,116.22,116.26,98982.0,90.9142,90.9375,90.3621,90.3932,98982.0
2016-04-20 11:10:00,116.3,116.67,116.25,116.59,37841.0,90.4243,90.712,90.3855,90.6498,37841.0
2016-04-20 11:20:00,116.6,116.9,116.59,116.9,27995.0,90.6576,90.8908,90.6498,90.8908,27995.0
2016-04-20 11:30:00,116.91,116.96,116.82,116.89,19140.0,90.8986,90.9375,90.8286,90.8831,19140.0
2016-04-20 11:40:00,116.86,117.21,116.86,117.07,28632.0,90.8597,91.1319,90.8597,91.023,28632.0
2016-04-20 11:50:00,117.06,117.06,116.88,116.88,17008.0,91.0152,91.0152,90.8753,90.8753,17008.0
2016-04-20 12:00:00,116.91,116.95,116.6,116.65,34377.0,90.8986,90.9297,90.6576,90.6965,34377.0
2016-04-20 12:10:00,116.66,116.67,116.32,116.64,24731.0,90.7042,90.712,90.4399,90.6887,24731.0
2016-04-20 12:20:00,116.66,116.77,116.64,116.72,13634.0,90.7042,90.7898,90.6887,90.7509,13634.0
2016-04-20 12:30:00,116.74,116.97,116.7,116.91,20559.0,90.7664,90.9453,90.7353,90.8986,20559.0
2016-04-20 12:40:00,116.9,117.0,116.78,116.91,14536.0,90.8908,90.9686,90.7975,90.8986,14536.0
2016-04-20 12:50:00,116.93,116.97,116.81,116.94,15441.0,90.9142,90.9453,90.8209,90.9219,15441.0
2016-04-20 13:00:00,116.93,117.05,116.93,117.05,13400.0,90.9142,91.0075,90.9142,91.0075,13400.0
2016-04-20 13:10:00,117.05,117.06,116.88,116.99,16777.0,91.0075,91.0152,90.8753,90.9608,16777.0
2016-04-20 13:20:00,116.96,117.0,116.86,116.95,14876.0,90.9375,90.9686,90.8597,90.9297,14876.0
2016-04-20 13:30:00,116.95,117.03,116.91,116.97,16785.0,90.9297,90.9919,90.8986,90.9453,16785.0
2016-04-20 13:40:00,116.96,117.13,116.96,117.09,11673.0,90.9375,91.0697,90.9375,91.0386,11673.0
2016-04-20 13:50:00,117.09,117.19,117.07,117.16,11371.0,91.0386,91.1163,91.023,91.093,11371.0
2016-04-20 14:00:00,117.16,117.32,117.16,117.23,14187.0,91.093,91.2174,91.093,91.1474,14187.0
2016-04-20 14:10:00,117.26,117.35,117.24,117.34,18932.0,91.1707,91.2407,91.1552,91.2329,18932.0
2016-04-20 14:20:00,117.36,117.55,117.36,117.49,23045.0,91.2485,91.3962,91.2485,91.3496,23045.0
2016-04-20 14:30:00,117.49,117.58,117.4,117.48,20582.0,91.3496,91.4195,91.2796,91.3418,20582.0
2016-04-20 14:40:00,117.48,117.49,117.39,117.39,13418.0,91.3418,91.3496,91.2718,91.2718,13418.0
2016-04-20 14:50:00,117.39,117.44,117.25,117.3,24143.0,91.2718,91.3107,91.163,91.2018,24143.0
2016-04-20 15:00:00,117.32,117.48,117.29,117.31,24668.0,91.2174,91.3418,91.1941,91.2096,24668.0
2016-04-20 15:10:00,117.3,117.34,117.22,117.3,18821.0,91.2018,91.2329,91.1396,91.2018,18821.0
2016-04-20 15:20:00,117.31,117.32,116.94,116.94,31649.0,91.2096,91.2174,90.9219,90.9219,31649.0
2016-04-20 15:30:00,116.96,117.0,116.86,116.9,39978.0,90.9375,90.9686,90.8597,90.8908,39978.0
2016-04-20 15:40:00,116.91,116.96,116.78,116.81,59564.0,90.8986,90.9375,90.7975,90.8209,59564.0
2016-04-20 15:50:00,116.83,116.83,116.58,116.59,115230.0,90.8364,90.8364,90.642,90.6498,115230.0
2016-04-21 09:30:00,115.36,115.5,114.81,115.29,149266.0,89.6935,89.8023,89.2658,89.639,149266.0
2016-04-21 09:40:00,115.3,115.47,114.61,115.37,87815.0,89.6468,89.779,89.1103,89.7012,87815.0
2016-04-21 09:50:00,115.38,115.72,115.26,115.58,129371.0,89.709,89.9734,89.6157,89.8645,129371.0
2016-04-21 10:00:00,115.58,115.61,114.91,114.95,71158.0,89.8645,89.8878,89.3436,89.3747,71158.0
2016-04-21 10:10:00,114.93,115.25,114.81,115.04,45039.0,89.3591,89.6079,89.2658,89.4447,45039.0
2016-04-21 10:20:00,115.02,115.41,114.9,115.24,24447.0,89.4291,89.7323,89.3358,89.6002,24447.0
2016-04-21 10:30:00,115.24,115.52,115.05,115.5,31899.0,89.6002,89.8179,89.4524,89.8023,31899.0
2016-04-21 10:40:00,115.49,115.61,115.39,115.5,23352.0,89.7945,89.8878,89.7168,89.8023,23352.0
2016-04-21 10:50:00,115.54,116.1,115.51,115.96,26260.0,89.8334,90.2688,89.8101,90.16,26260.0
2016-04-21 11:00:00,115.96,116.31,115.93,116.18,36196.0,90.16,90.4321,90.1366,90.331,36196.0
2016-04-21 11:10:00,116.17,116.64,116.15,116.4,31553.0,90.3233,90.6887,90.3077,90.5021,31553.0
2016-04-21 11:20:00,116.42,116.51,116.31,116.44,26472.0,90.5176,90.5876,90.4321,90.5332,26472.0
2016-04-21 11:30:00,116.44,116.44,116.13,116.17,24270.0,90.5332,90.5332,90.2922,90.3233,24270.0
2016-04-21 11:40:00,116.16,116.16,115.97,116.05,12794.0,90.3155,90.3155,90.1678,90.23,12794.0
2016-04-21 11:50:00,116.06,116.21,116.04,116.05,12186.0,90.2377,90.3544,90.2222,90.23,12186.0
2016-04-21 12:00:00,116.06,116.09,115.84,115.99,13253.0,90.2377,90.2611,90.0667,90.1833,13253.0
2016-04-21 12:10:00,116.0,116.01,115.9,115.96,8959.0,90.1911,90.1989,90.1133,90.16,8959.0
2016-04-21 12:20:00,115.99,116.11,115.94,116.09,12466.0,90.1833,90.2766,90.1444,90.2611,12466.0
2016-04-21 12:30:00,116.11,116.12,115.91,116.01,19793.0,90.2766,90.2844,90.1211,90.1989,19793.0
2016-04-21 12:40:00,116.03,116.16,115.89,115.91,25371.0,90.2144,90.3155,90.1055,90.1211,25371.0
2016-04-21 12:50:00,115.91,115.94,115.82,115.94,11465.0,90.1211,90.1444,90.0511,90.1444,11465.0
2016-04-21 13:00:00,115.95,116.09,115.69,115.69,16149.0,90.1522,90.2611,89.95,89.95,16149.0
2016-04-21 13:10:00,115.7,115.78,115.63,115.68,21401.0,89.9578,90.02,89.9034,89.9423,21401.0
2016-04-21 13:20:00,115.72,115.79,115.59,115.6,11572.0,89.9734,90.0278,89.8723,89.8801,11572.0
2016-04-21 13:30:00,115.58,115.73,115.51,115.71,18619.0,89.8645,89.9811,89.8101,89.9656,18619.0
2016-04-21 13:40:00,115.7,115.82,115.68,115.7,18821.0,89.9578,90.0511,89.9423,89.9578,18821.0
2016-04-21 13:50:00,115.68,115.77,115.67,115.77,9236.0,89.9423,90.0122,89.9345,90.0122,9236.0
2016-04-21 14:00:00,115.78,115.78,115.6,115.6,11347.0,90.02,90.02,89.8801,89.8801,11347.0
2016-04-21 14:10:00,115.61,115.69,115.57,115.64,20538.0,89.8878,89.95,89.8567,89.9112,20538.0
2016-04-21 14:20:00,115.65,115.68,115.41,115.41,19432.0,89.9189,89.9423,89.7323,89.7323,19432.0
2016-04-21 14:30:00,115.41,115.46,115.38,115.39,13410.0,89.7323,89.7712,89.709,89.7168,13410.0
2016-04-21 14:40:00,115.38,115.51,115.37,115.5,15619.0,89.709,89.8101,89.7012,89.8023,15619.0
2016-04-21 14:50:00,115.52,115.54,115.45,115.49,18027.0,89.8179,89.8334,89.7634,89.7945,18027.0
2016-04-21 15:00:00,115.51,115.63,115.51,115.54,13986.0,89.8101,89.9034,89.8101,89.8334,13986.0
2016-04-21 15:10:00,115.55,115.58,115.37,115.37,15253.0,89.8412,89.8645,89.7012,89.7012,15253.0
2016-04-21 15:20:00,115.4,115.5,115.31,115.33,26839.0,89.7246,89.8023,89.6546,89.6701,26839.0
2016-04-21 15:30:00,115.34,115.42,115.17,115.19,39282.0,89.6779,89.7401,89.5457,89.5613,39282.0
2016-04-21 15:40:00,115.18,115.27,115.15,115.2,89120.0,89.5535,89.6235,89.5302,89.5691,89120.0
2016-04-21 15:50:00,115.2,115.2,114.99,115.13,159284.0,89.5691,89.5691,89.4058,89.5146,159284.0
2016-04-22 09:30:00,114.67,115.69,114.61,115.69,113199.0,89.157,89.95,89.1103,89.95,113199.0
2016-04-22 09:40:00,115.69,115.88,115.4,115.6,47645.0,89.95,90.0978,89.7246,89.8801,47645.0
2016-04-22 09:50:00,115.64,116.0,115.4,115.68,181278.0,89.9112,90.1911,89.7246,89.9423,181278.0
2016-04-22 10:00:00,115.57,116.31,115.29,115.81,126750.0,89.8567,90.4321,89.639,90.0433,126750.0
2016-04-22 10:10:00,115.9,116.61,115.88,116.39,148746.0,90.1133,90.6654,90.0978,90.4943,148746.0
2016-04-22 10:20:00,116.4,116.5,116.19,116.34,71417.0,90.5021,90.5798,90.3388,90.4554,71417.0
2016-04-22 10:30:00,116.38,116.58,116.0,116.3,160208.0,90.4865,90.642,90.1911,90.4243,160208.0
2016-04-22 10:40:00,116.29,116.34,115.8,116.01,30168.0,90.4166,90.4554,90.0356,90.1989,30168.0
2016-04-22 10:50:00,116.01,116.24,115.81,115.81,51047.0,90.1989,90.3777,90.0433,90.0433,51047.0
2016-04-22 11:00:00,115.83,115.96,115.61,115.66,24610.0,90.0589,90.16,89.8878,89.9267,24610.0
2016-04-22 11:10:00,115.68,116.04,115.68,115.91,20593.0,89.9423,90.2222,89.9423,90.1211,20593.0
2016-04-22 11:20:00,115.91,115.95,115.77,115.89,35849.0,90.1211,90.1522,90.0122,90.1055,35849.0
2016-04-22 11:30:00,115.85,116.08,115.78,115.94,40603.0,90.0744,90.2533,90.02,90.1444,40603.0
2016-04-22 11:40:00,115.98,116.2,115.79,116.03,39664.0,90.1755,90.3466,90.0278,90.2144,39664.0
2016-04-22 11:50:00,116.02,116.5,116.0,116.46,62194.0,90.2066,90.5798,90.1911,90.5487,62194.0
2016-04-22 12:00:00,116.45,116.46,116.28,116.37,18743.0,90.541,90.5487,90.4088,90.4788,18743.0
2016-04-22 12:10:00,116.4,116.42,116.16,116.2,16087.0,90.5021,90.5176,90.3155,90.3466,16087.0
2016-04-22 12:20:00,116.17,116.22,115.99,116.02,14976.0,90.3233,90.3621,90.1833,90.2066,14976.0
2016-04-22 12:30:00,116.04,116.1,115.99,116.03,17815.0,90.2222,90.2688,90.1833,90.2144,17815.0
2016-04-22 12:40:00,116.04,116.14,115.94,116.1,29814.0,90.2222,90.2999,90.1444,90.2688,29814.0
2016-04-22 12:50:00,116.13,116.28,116.11,116.28,7889.0,90.2922,90.4088,90.2766,90.4088,7889.0
2016-04-22 13:00:00,116.31,116.38,116.19,116.37,24480.0,90.4321,90.4865,90.3388,90.4788,24480.0
2016-04-22 13:10:00,116.4,116.4,115.9,115.97,86324.0,90.5021,90.5021,90.1133,90.1678,86324.0
2016-04-22 13:20:00,115.96,116.05,115.69,115.74,30732.0,90.16,90.23,89.95,89.9889,30732.0
2016-04-22 13:30:00,115.77,116.11,115.75,116.09,28817.0,90.0122,90.2766,89.9967,90.2611,28817.0
2016-04-22 13:40:00,116.13,116.39,115.95,116.02,70443.0,90.2922,90.4943,90.1522,90.2066,70443.0
2016-04-22 13:50:00,116.02,116.11,115.81,115.95,44316.0,90.2066,90.2766,90.0433,90.1522,44316.0
2016-04-22 14:00:00,115.9,115.99,115.87,115.95,38959.0,90.1133,90.1833,90.09,90.1522,38959.0
2016-04-22 14:10:00,115.95,116.14,115.9,116.07,38083.0,90.1522,90.2999,90.1133,90.2455,38083.0
2016-04-22 14:20:00,116.09,116.34,115.88,116.01,118424.0,90.2611,90.4554,90.0978,90.1989,118424.0
2016-04-22 14:30:00,116.03,116.18,116.03,116.13,30045.0,90.2144,90.331,90.2144,90.2922,30045.0
2016-04-22 14:40:00,116.16,116.23,115.94,116.12,75287.0,90.3155,90.3699,90.1444,90.2844,75287.0
2016-04-22 14:50:00,116.1,116.27,116.08,116.25,14808.0,90.2688,90.401,90.2533,90.3855,14808.0
2016-04-22 15:00:00,116.24,116.25,116.03,116.04,24160.0,90.3777,90.3855,90.2144,90.2222,24160.0
2016-04-22 15:10:00,116.03,116.05,115.92,115.97,22243.0,90.2144,90.23,90.1289,90.1678,22243.0
2016-04-22 15:20:00,115.95,115.98,115.86,115.92,21471.0,90.1522,90.1755,90.0822,90.1289,21471.0
2016-04-22 15:30:00,115.92,116.11,115.9,116.11,46478.0,90.1289,90.2766,90.1133,90.2766,46478.0
2016-04-22 15:40:00,116.11,116.25,116.0,116.23,110679.0,90.2766,90.3855,90.1911,90.3699,110679.0
2016-04-22 15:50:00,116.22,116.23,115.99,116.01,157568.0,90.3621,90.3699,90.1833,90.1989,157568.0
2016-04-25 09:30:00,115.86,116.0,115.28,115.93,47426.0,90.0822,90.1911,89.6313,90.1366,47426.0
2016-04-25 09:40:00,115.89,115.94,115.34,115.4,34469.0,90.1055,90.1444,89.6779,89.7246,34469.0
2016-04-25 09:50:00,115.4,115.55,115.2,115.47,14204.0,89.7246,89.8412,89.5691,89.779,14204.0
2016-04-25 10:00:00,115.46,115.55,114.95,115.05,58394.0,89.7712,89.8412,89.3747,89.4524,58394.0
2016-04-25 10:10:00,115.05,115.1,114.9,114.96,30743.0,89.4524,89.4913,89.3358,89.3825,30743.0
2016-04-25 10:20:00,114.95,115.16,114.94,115.13,29772.0,89.3747,89.538,89.3669,89.5146,29772.0
2016-04-25 10:30:00,115.2,115.2,114.85,115.03,77079.0,89.5691,89.5691,89.2969,89.4369,77079.0
2016-04-25 10:40:00,115.02,115.02,114.59,114.61,63808.0,89.4291,89.4291,89.0948,89.1103,63808.0
2016-04-25 10:50:00,114.63,114.84,114.41,114.8,56121.0,89.1259,89.2892,88.9548,89.2581,56121.0
2016-04-25 11:00:00,114.81,114.83,114.64,114.79,26846.0,89.2658,89.2814,89.1337,89.2503,26846.0
2016-04-25 11:10:00,114.8,114.89,114.6,114.62,34177.0,89.2581,89.328,89.1026,89.1181,34177.0
2016-04-25 11:20:00,114.64,114.94,114.63,114.72,29927.0,89.1337,89.3669,89.1259,89.1959,29927.0
2016-04-25 11:30:00,114.73,114.75,114.6,114.74,32127.0,89.2036,89.2192,89.1026,89.2114,32127.0
2016-04-25 11:40:00,114.72,114.82,114.61,114.61,22281.0,89.1959,89.2736,89.1103,89.1103,22281.0
2016-04-25 11:50:00,114.63,114.71,114.41,114.45,19230.0,89.1259,89.1881,88.9548,88.9859,19230.0
2016-04-25 12:00:00,114.45,114.62,114.32,114.32,18678.0,88.9859,89.1181,88.8849,88.8849,18678.0
2016-04-25 12:10:00,114.34,114.45,114.2,114.35,31237.0,88.9004,88.9859,88.7916,88.9082,31237.0
2016-04-25 12:20:00,114.36,114.4,114.2,114.22,21276.0,88.916,88.9471,88.7916,88.8071,21276.0
2016-04-25 12:30:00,114.24,114.36,114.17,114.34,27828.0,88.8227,88.916,88.7682,88.9004,27828.0
2016-04-25 12:40:00,114.34,114.44,114.26,114.42,20353.0,88.9004,88.9782,88.8382,88.9626,20353.0
2016-04-25 12:50:00,114.4,114.74,114.35,114.6,24286.0,88.9471,89.2114,88.9082,89.1026,24286.0
2016-04-25 13:00:00,114.62,114.76,114.56,114.65,15284.0,89.1181,89.227,89.0715,89.1414,15284.0
2016-04-25 13:10:00,114.7,114.99,114.69,114.94,32087.0,89.1803,89.4058,89.1725,89.3669,32087.0
2016-04-25 13:20:00,114.95,115.01,114.89,114.94,11835.0,89.3747,89.4213,89.328,89.3669,11835.0
2016-04-25 13:30:00,114.94,115.01,114.83,114.88,13361.0,89.3669,89.4213,89.2814,89.3203,13361.0
2016-04-25 13:40:00,114.87,114.99,114.87,114.94,11900.0,89.3125,89.4058,89.3125,89.3669,11900.0
2016-04-25 13:50:00,114.93,115.0,114.92,114.94,15434.0,89.3591,89.4136,89.3514,89.3669,15434.0
2016-04-25 14:00:00,114.96,115.04,114.85,114.89,15819.0,89.3825,89.4447,89.2969,89.328,15819.0
2016-04-25 14:10:00,114.86,114.89,114.78,114.84,12840.0,89.3047,89.328,89.2425,89.2892,12840.0
2016-04-25 14:20:00,114.81,114.84,114.66,114.77,28728.0,89.2658,89.2892,89.1492,89.2347,28728.0
2016-04-25 14:30:00,114.79,114.9,114.71,114.83,27931.0,89.2503,89.3358,89.1881,89.2814,27931.0
2016-04-25 14:40:00,114.81,114.9,114.74,114.79,27889.0,89.2658,89.3358,89.2114,89.2503,27889.0
2016-04-25 14:50:00,114.8,114.84,114.61,114.78,15340.0,89.2581,89.2892,89.1103,89.2425,15340.0
2016-04-25 15:00:00,114.77,114.88,114.73,114.81,29805.0,89.2347,89.3203,89.2036,89.2658,29805.0
2016-04-25 15:10:00,114.82,114.87,114.71,114.76,18416.0,89.2736,89.3125,89.1881,89.227,18416.0
2016-04-25 15:20:00,114.74,114.88,114.73,114.88,27887.0,89.2114,89.3203,89.2036,89.3203,27887.0
2016-04-25 15:30:00,114.87,114.92,114.83,114.91,28636.0,89.3125,89.3514,89.2814,89.3436,28636.0
2016-04-25 15:40:00,114.89,114.92,114.85,114.87,44697.0,89.328,89.3514,89.2969,89.3125,44697.0
2016-04-25 15:50:00,114.86,114.92,114.72,114.92,88200.0,89.3047,89.3514,89.1959,89.3514,88200.0
2016-04-26 09:30:00,115.68,115.98,115.24,115.6,38124.0,89.9423,90.1755,89.6002,89.8801,38124.0
2016-04-26 09:40:00,115.57,115.85,115.3,115.62,28167.0,89.8567,90.0744,89.6468,89.8956,28167.0
2016-04-26 09:50:00,115.65,116.09,115.51,116.04,14096.0,89.9189,90.2611,89.8101,90.2222,14096.0
2016-04-26 10:00:00,116.07,116.35,115.91,116.27,33492.0,90.2455,90.4632,90.1211,90.401,33492.0
2016-04-26 10:10:00,116.3,116.37,115.97,116.07,68909.0,90.4243,90.4788,90.1678,90.2455,68909.0
2016-04-26 10:20:00,116.08,116.08,115.4,115.55,29861.0,90.2533,90.2533,89.7246,89.8412,29861.0
2016-04-26 10:30:00,115.56,115.65,115.42,115.44,29345.0,89.849,89.9189,89.7401,89.7557,29345.0
2016-04-26 10:40:00,115.43,115.5,115.39,115.49,33203.0,89.7479,89.8023,89.7168,89.7945,33203.0
2016-04-26 10:50:00,115.46,115.5,115.18,115.25,36996.0,89.7712,89.8023,89.5535,89.6079,36996.0
2016-04-26 11:00:00,115.3,115.69,115.15,115.63,18979.0,89.6468,89.95,89.5302,89.9034,18979.0
2016-04-26 11:10:00,115.62,115.67,115.42,115.64,23988.0,89.8956,89.9345,89.7401,89.9112,23988.0
2016-04-26 11:20:00,115.71,116.01,115.66,116.01,12703.0,89.9656,90.1989,89.9267,90.1989,12703.0
2016-04-26 11:30:00,116.01,116.05,115.68,115.85,21133.0,90.1989,90.23,89.9423,90.0744,21133.0
2016-04-26 11:40:00,115.83,116.31,115.76,116.29,13961.0,90.0589,90.4321,90.0045,90.4166,13961.0
2016-04-26 11:50:00,116.33,116.41,116.0,116.33,89123.0,90.4477,90.5099,90.1911,90.4477,89123.0
2016-04-26 12:00:00,116.36,116.42,116.21,116.24,30886.0,90.471,90.5176,90.3544,90.3777,30886.0
2016-04-26 12:10:00,116.25,116.4,116.2,116.27,32233.0,90.3855,90.5021,90.3466,90.401,32233.0
2016-04-26 12:20:00,116.25,116.31,116.2,116.28,14080.0,90.3855,90.4321,90.3466,90.4088,14080.0
2016-04-26 12:30:00,116.28,116.28,115.9,115.95,95358.0,90.4088,90.4088,90.1133,90.1522,95358.0
2016-04-26 12:40:00,115.96,116.17,115.95,116.15,8861.0,90.16,90.3233,90.1522,90.3077,8861.0
2016-04-26 12:50:00,116.14,116.2,116.03,116.08,17434.0,90.2999,90.3466,90.2144,90.2533,17434.0
2016-04-26 13:00:00,116.1,116.2,115.99,116.19,12622.0,90.2688,90.3466,90.1833,90.3388,12622.0
2016-04-26 13:10:00,116.18,116.19,116.03,116.03,19402.0,90.331,90.3388,90.2144,90.2144,19402.0
2016-04-26 13:20:00,116.06,116.29,116.06,116.29,10934.0,90.2377,90.4166,90.2377,90.4166,10934.0
2016-04-26 13:30:00,116.29,116.39,116.21,116.21,14386.0,90.4166,90.4943,90.3544,90.3544,14386.0
2016-04-26 13:40:00,116.18,116.18,116.0,116.02,12042.0,90.331,90.331,90.1911,90.2066,12042.0
2016-04-26 13:50:00,116.01,116.05,115.95,115.97,17101.0,90.1989,90.23,90.1522,90.1678,17101.0
2016-04-26 14:00:00,115.99,116.26,115.94,116.23,14691.0,90.1833,90.3932,90.1444,90.3699,14691.0
2016-04-26 14:10:00,116.25,116.33,116.15,116.32,23971.0,90.3855,90.4477,90.3077,90.4399,23971.0
2016-04-26 14:20:00,116.32,116.41,116.0,116.2,77871.0,90.4399,90.5099,90.1911,90.3466,77871.0
2016-04-26 14:30:00,116.21,116.29,116.19,116.29,9752.0,90.3544,90.4166,90.3388,90.4166,9752.0
2016-04-26 14:40:00,116.3,116.44,116.29,116.42,16200.0,90.4243,90.5332,90.4166,90.5176,16200.0
2016-04-26 14:50:00,116.46,116.49,116.29,116.39,47596.0,90.5487,90.5721,90.4166,90.4943,47596.0
2016-04-26 15:00:00,116.39,116.42,116.0,116.2,96658.0,90.4943,90.5176,90.1911,90.3466,96658.0
2016-04-26 15:10:00,116.23,116.42,116.2,116.3,36200.0,90.3699,90.5176,90.3466,90.4243,36200.0
2016-04-26 15:20:00,116.3,116.37,116.0,116.13,154042.0,90.4243,90.4788,90.1911,90.2922,154042.0
2016-04-26 15:30:00,116.13,116.35,116.08,116.32,75061.0,90.2922,90.4632,90.2533,90.4399,75061.0
2016-04-26 15:40:00,116.33,116.44,116.0,116.06,187049.0,90.4477,90.5332,90.1911,90.2377,187049.0
2016-04-26 15:50:00,116.1,116.19,115.97,116.17,287604.0,90.2688,90.3388,90.1678,90.3233,287604.0
2016-04-27 09:30:00,116.56,116.94,116.0,116.65,125637.0,90.6265,90.9219,90.1911,90.6965,125637.0
2016-04-27 09:40:00,116.74,116.97,116.47,116.53,93268.0,90.7664,90.9453,90.5565,90.6032,93268.0
2016-04-27 09:50:00,116.56,116.69,116.42,116.65,34525.0,90.6265,90.7276,90.5176,90.6965,34525.0
2016-04-27 10:00:00,116.65,116.82,116.43,116.59,35831.0,90.6965,90.8286,90.5254,90.6498,35831.0
2016-04-27 10:10:00,116.6,116.67,116.36,116.4,34880.0,90.6576,90.712,90.471,90.5021,34880.0
2016-04-27 10:20:00,116.43,116.55,116.24,116.24,30871.0,90.5254,90.6187,90.3777,90.3777,30871.0
2016-04-27 10:30:00,116.18,116.4,115.99,116.0,24917.0,90.331,90.5021,90.1833,90.1911,24917.0
2016-04-27 10:40:00,116.0,116.09,115.65,115.67,25578.0,90.1911,90.2611,89.9189,89.9345,25578.0
2016-04-27 10:50:00,115.67,115.94,115.63,115.93,20363.0,89.9345,90.1444,89.9034,90.1366,20363.0
2016-04-27 11:00:00,115.94,116.33,115.86,116.33,19340.0,90.1444,90.4477,90.0822,90.4477,19340.0
2016-04-27 11:10:00,116.31,116.37,116.24,116.32,32995.0,90.4321,90.4788,90.3777,90.4399,32995.0
2016-04-27 11:20:00,116.31,116.59,116.19,116.59,60156.0,90.4321,90.6498,90.3388,90.6498,60156.0
2016-04-27 11:30:00,116.53,116.59,116.25,116.58,96682.0,90.6032,90.6498,90.3855,90.642,96682.0
2016-04-27 11:40:00,116.56,116.56,116.37,116.52,21929.0,90.6265,90.6265,90.4788,90.5954,21929.0
2016-04-27 11:50:00,116.53,116.53,116.38,116.45,22512.0,90.6032,90.6032,90.4865,90.541,22512.0
2016-04-27 12:00:00,116.46,116.46,116.29,116.33,20054.0,90.5487,90.5487,90.4166,90.4477,20054.0
2016-04-27 12:10:00,116.32,116.33,116.13,116.14,95238.0,90.4399,90.4477,90.2922,90.2999,95238.0
2016-04-27 12:20:00,116.19,116.44,116.0,116.2,99568.0,90.3388,90.5332,90.1911,90.3466,99568.0
2016-04-27 12:30:00,116.2,116.4,116.0,116.04,324942.0,90.3466,90.5021,90.1911,90.2222,324942.0
2016-04-27 12:40:00,116.07,116.18,116.06,116.11,39647.0,90.2455,90.331,90.2377,90.2766,39647.0
2016-04-27 12:50:00,116.09,116.14,116.04,116.08,31697.0,90.2611,90.2999,90.2222,90.2533,31697.0
2016-04-27 13:00:00,116.1,116.4,116.09,116.37,49702.0,90.2688,90.5021,90.2611,90.4788,49702.0
2016-04-27 13:10:00,116.39,116.45,116.24,116.28,29966.0,90.4943,90.541,90.3777,90.4088,29966.0
2016-04-27 13:20:00,116.28,116.33,116.19,116.23,29023.0,90.4088,90.4477,90.3388,90.3699,29023.0
2016-04-27 13:30:00,116.25,116.32,115.89,116.09,234506.0,90.3855,90.4399,90.1055,90.2611,234506.0
2016-04-27 13:40:00,116.08,116.09,115.98,116.01,38309.0,90.2533,90.2611,90.1755,90.1989,38309.0
2016-04-27 13:50:00,116.04,116.05,115.75,116.0,47362.0,90.2222,90.23,89.9967,90.1911,47362.0
2016-04-27 14:00:00,116.02,116.4,115.81,116.38,41244.0,90.2066,90.5021,90.0433,90.4865,41244.0
2016-04-27 14:10:00,116.39,116.5,116.31,116.39,56655.0,90.4943,90.5798,90.4321,90.4943,56655.0
2016-04-27 14:20:00,116.44,116.6,116.37,116.44,55057.0,90.5332,90.6576,90.4788,90.5332,55057.0
2016-04-27 14:30:00,116.46,116.47,116.31,116.38,59098.0,90.5487,90.5565,90.4321,90.4865,59098.0
2016-04-27 14:40:00,116.38,116.73,116.32,116.7,38820.0,90.4865,90.7587,90.4399,90.7353,38820.0
2016-04-27 14:50:00,116.68,116.81,116.0,116.41,443553.0,90.7198,90.8209,90.1911,90.5099,443553.0
2016-04-27 15:00:00,116.42,116.79,116.39,116.7,53561.0,90.5176,90.8053,90.4943,90.7353,53561.0
2016-04-27 15:10:00,116.72,116.88,116.69,116.88,31981.0,90.7509,90.8753,90.7276,90.8753,31981.0
2016-04-27 15:20:00,116.88,116.95,116.76,116.94,41862.0,90.8753,90.9297,90.782,90.9219,41862.0
2016-04-27 15:30:00,116.94,117.05,116.88,117.01,41270.0,90.9219,91.0075,90.8753,90.9764,41270.0
2016-04-27 15:40:00,117.03,117.03,116.83,116.86,64481.0,90.9919,90.9919,90.8364,90.8597,64481.0
2016-04-27 15:50:00,116.86,116.87,116.65,116.75,130589.0,90.8597,90.8675,90.6965,90.7742,130589.0
2016-04-28 09:30:00,116.52,116.98,115.84,116.32,34134.0,90.5954,90.953,90.0667,90.4399,34134.0
2016-04-28 09:40:00,116.25,117.04,116.24,116.65,19177.0,90.3855,90.9997,90.3777,90.6965,19177.0
2016-04-28 09:50:00,116.65,116.83,116.36,116.36,15767.0,90.6965,90.8364,90.471,90.471,15767.0
2016-04-28 10:00:00,116.41,117.05,116.29,116.9,21502.0,90.5099,91.0075,90.4166,90.8908,21502.0
2016-04-28 10:10:00,116.82,117.17,116.79,117.16,24181.0,90.8286,91.1008,90.8053,91.093,24181.0
2016-04-28 10:20:00,117.17,117.3,116.87,117.26,30070.0,91.1008,91.2018,90.8675,91.1707,30070.0
2016-04-28 10:30:00,117.28,117.41,117.12,117.41,25684.0,91.1863,91.2874,91.0619,91.2874,25684.0
2016-04-28 10:40:00,117.41,117.6,117.07,117.54,21506.0,91.2874,91.4351,91.023,91.3884,21506.0
2016-04-28 10:50:00,117.53,117.92,117.52,117.8,57585.0,91.3807,91.6839,91.3729,91.5906,57585.0
2016-04-28 11:00:00,117.82,117.95,117.58,117.59,30857.0,91.6061,91.7072,91.4195,91.4273,30857.0
2016-04-28 11:10:00,117.59,117.71,117.4,117.63,29683.0,91.4273,91.5206,91.2796,91.4584,29683.0
2016-04-28 11:20:00,117.64,117.75,117.53,117.65,16649.0,91.4662,91.5517,91.3807,91.474,16649.0
2016-04-28 11:30:00,117.74,117.9,117.65,117.87,14771.0,91.5439,91.6683,91.474,91.645,14771.0
2016-04-28 11:40:00,117.8,117.82,117.53,117.55,14291.0,91.5906,91.6061,91.3807,91.3962,14291.0
2016-04-28 11:50:00,117.53,117.55,117.28,117.33,18717.0,91.3807,91.3962,91.1863,91.2252,18717.0
2016-04-28 12:00:00,117.33,117.47,117.18,117.47,9745.0,91.2252,91.334,91.1085,91.334,9745.0
2016-04-28 12:10:00,117.46,117.49,117.03,117.07,8565.0,91.3262,91.3496,90.9919,91.023,8565.0
2016-04-28 12:20:00,117.07,117.23,117.0,117.23,13271.0,91.023,91.1474,90.9686,91.1474,13271.0
2016-04-28 12:30:00,117.24,117.35,117.1,117.27,10266.0,91.1552,91.2407,91.0463,91.1785,10266.0
2016-04-28 12:40:00,117.21,117.5,117.17,117.46,14502.0,91.1319,91.3573,91.1008,91.3262,14502.0
2016-04-28 12:50:00,117.45,117.58,117.4,117.48,13461.0,91.3185,91.4195,91.2796,91.3418,13461.0
2016-04-28 13:00:00,117.53,117.63,117.46,117.52,41570.0,91.3807,91.4584,91.3262,91.3729,41570.0
2016-04-28 13:10:00,117.54,118.19,117.46,117.69,141702.0,91.3884,91.8938,91.3262,91.5051,141702.0
2016-04-28 13:20:00,117.66,118.24,117.64,118.21,84770.0,91.4817,91.9327,91.4662,91.9094,84770.0
2016-04-28 13:30:00,118.22,118.42,118.13,118.27,73109.0,91.9171,92.0726,91.8472,91.956,73109.0
2016-04-28 13:40:00,118.29,118.47,118.26,118.38,40120.0,91.9716,92.1115,91.9482,92.0415,40120.0
2016-04-28 13:50:00,118.39,118.42,118.24,118.3,24999.0,92.0493,92.0726,91.9327,91.9793,24999.0
2016-04-28 14:00:00,118.29,118.29,118.03,118.05,23054.0,91.9716,91.9716,91.7694,91.785,23054.0
2016-04-28 14:10:00,118.03,118.04,117.88,117.88,25388.0,91.7694,91.7772,91.6528,91.6528,25388.0
2016-04-28 14:20:00,117.89,117.91,117.8,117.88,15934.0,91.6606,91.6761,91.5906,91.6528,15934.0
2016-04-28 14:30:00,117.91,117.94,117.83,117.85,20166.0,91.6761,91.6994,91.6139,91.6295,20166.0
2016-04-28 14:40:00,117.86,117.9,117.67,117.67,25665.0,91.6372,91.6683,91.4895,91.4895,25665.0
2016-04-28 14:50:00,117.67,117.7,117.59,117.62,44015.0,91.4895,91.5128,91.4273,91.4506,44015.0
2016-04-28 15:00:00,117.63,117.67,117.5,117.5,33689.0,91.4584,91.4895,91.3573,91.3573,33689.0
2016-04-28 15:10:00,117.5,117.5,116.98,117.05,22082.0,91.3573,91.3573,90.953,91.0075,22082.0
2016-04-28 15:20:00,117.09,117.16,116.46,116.5,26974.0,91.0386,91.093,90.5487,90.5798,26974.0
2016-04-28 15:30:00,116.48,116.73,116.46,116.69,41795.0,90.5643,90.7587,90.5487,90.7276,41795.0
2016-04-28 15:40:00,116.7,116.76,116.57,116.57,59688.0,90.7353,90.782,90.6343,90.6343,59688.0
2016-04-28 15:50:00,116.55,116.68,116.34,116.61,144268.0,90.6187,90.7198,90.4554,90.6654,144268.0
2016-04-29 09:30:00,117.02,118.18,116.62,118.03,58653.0,90.9841,91.886,90.6731,91.7694,58653.0
2016-04-29 09:40:00,118.01,118.64,117.93,117.93,81655.0,91.7539,92.2437,91.6917,91.6917,81655.0
2016-04-29 09:50:00,117.98,118.01,116.86,116.87,47719.0,91.7305,91.7539,90.8597,90.8675,47719.0
2016-04-29 10:00:00,116.85,116.86,116.25,116.5,36696.0,90.852,90.8597,90.3855,90.5798,36696.0
2016-04-29 10:10:00,116.5,117.59,116.5,117.59,46571.0,90.5798,91.4273,90.5798,91.4273,46571.0
2016-04-29 10:20:00,117.57,117.75,117.12,117.42,44039.0,91.4118,91.5517,91.0619,91.2951,44039.0
2016-04-29 10:30:00,117.34,117.86,117.33,117.79,22920.0,91.2329,91.6372,91.2252,91.5828,22920.0
2016-04-29 10:40:00,117.75,117.83,117.22,117.22,40998.0,91.5517,91.6139,91.1396,91.1396,40998.0
2016-04-29 10:50:00,117.19,117.23,116.69,117.05,34788.0,91.1163,91.1474,90.7276,91.0075,34788.0
2016-04-29 11:00:00,117.01,117.41,116.96,117.26,31250.0,90.9764,91.2874,90.9375,91.1707,31250.0
2016-04-29 11:10:00,117.21,117.21,116.85,116.86,20415.0,91.1319,91.1319,90.852,90.8597,20415.0
2016-04-29 11:20:00,116.85,116.94,116.73,116.77,19837.0,90.852,90.9219,90.7587,90.7898,19837.0
2016-04-29 11:30:00,116.75,116.77,115.89,115.89,24129.0,90.7742,90.7898,90.1055,90.1055,24129.0
2016-04-29 11:40:00,115.87,116.22,115.79,116.21,22555.0,90.09,90.3621,90.0278,90.3544,22555.0
2016-04-29 11:50:00,116.22,116.59,116.21,116.56,13586.0,90.3621,90.6498,90.3544,90.6265,13586.0
2016-04-29 12:00:00,116.51,116.51,116.01,116.11,19544.0,90.5876,90.5876,90.1989,90.2766,19544.0
2016-04-29 12:10:00,116.14,116.16,115.89,116.07,16620.0,90.2999,90.3155,90.1055,90.2455,16620.0
2016-04-29 12:20:00,116.15,116.34,116.11,116.29,13017.0,90.3077,90.4554,90.2766,90.4166,13017.0
2016-04-29 12:30:00,116.27,116.65,116.22,116.63,10568.0,90.401,90.6965,90.3621,90.6809,10568.0
2016-04-29 12:40:00,116.65,116.65,116.5,116.6,9546.0,90.6965,90.6965,90.5798,90.6576,9546.0
2016-04-29 12:50:00,116.6,116.74,116.46,116.49,24238.0,90.6576,90.7664,90.5487,90.5721,24238.0
2016-04-29 13:00:00,116.49,116.67,116.45,116.67,18752.0,90.5721,90.712,90.541,90.712,18752.0
2016-04-29 13:10:00,116.67,116.87,116.64,116.83,16171.0,90.712,90.8675,90.6887,90.8364,16171.0
2016-04-29 13:20:00,116.81,116.9,116.62,116.86,23743.0,90.8209,90.8908,90.6731,90.8597,23743.0
2016-04-29 13:30:00,116.9,116.98,116.61,116.61,31328.0,90.8908,90.953,90.6654,90.6654,31328.0
2016-04-29 13:40:00,116.63,116.66,116.53,116.58,18664.0,90.6809,90.7042,90.6032,90.642,18664.0
2016-04-29 13:50:00,116.58,116.66,116.2,116.33,13025.0,90.642,90.7042,90.3466,90.4477,13025.0
2016-04-29 14:00:00,116.32,116.47,116.29,116.42,14536.0,90.4399,90.5565,90.4166,90.5176,14536.0
2016-04-29 14:10:00,116.41,116.42,116.18,116.38,17547.0,90.5099,90.5176,90.331,90.4865,17547.0
2016-04-29 14:20:00,116.38,116.73,116.36,116.68,14718.0,90.4865,90.7587,90.471,90.7198,14718.0
2016-04-29 14:30:00,116.67,116.74,116.4,116.42,19214.0,90.712,90.7664,90.5021,90.5176,19214.0
2016-04-29 14:40:00,116.43,116.52,116.4,116.52,22088.0,90.5254,90.5954,90.5021,90.5954,22088.0
2016-04-29 14:50:00,116.52,116.52,116.31,116.44,23836.0,90.5954,90.5954,90.4321,90.5332,23836.0
2016-04-29 15:00:00,116.44,116.72,116.43,116.65,27606.0,90.5332,90.7509,90.5254,90.6965,27606.0
2016-04-29 15:10:00,116.63,116.87,116.6,116.86,42000.0,90.6809,90.8675,90.6576,90.8597,42000.0
2016-04-29 15:20:00,116.89,117.02,116.83,116.87,56126.0,90.8831,90.9841,90.8364,90.8675,56126.0
2016-04-29 15:30:00,116.88,117.33,116.88,117.13,87737.0,90.8753,91.2252,90.8753,91.0697,87737.0
2016-04-29 15:40:00,117.13,117.42,117.12,117.32,94825.0,91.0697,91.2951,91.0619,91.2174,94825.0
2016-04-29 15:50:00,117.31,117.31,116.92,117.03,114413.0,91.2096,91.2096,90.9064,90.9919,114413.0
2016-05-02 09:30:00,117.39,117.88,116.05,116.5,67618.0,91.2718,91.6528,90.23,90.5798,67618.0
2016-05-02 09:40:00,116.5,116.58,115.66,115.99,47790.0,90.5798,90.642,89.9267,90.1833,47790.0
2016-05-02 09:50:00,115.84,116.9,115.66,116.89,60326.0,90.0667,90.8908,89.9267,90.8831,60326.0
2016-05-02 10:00:00,116.81,117.08,116.43,117.03,59410.0,90.8209,91.0308,90.5254,90.9919,59410.0
2016-05-02 10:10:00,117.08,117.54,116.95,117.29,32588.0,91.0308,91.3884,90.9297,91.1941,32588.0
2016-05-02 10:20:00,117.35,117.71,117.1,117.54,49457.0,91.2407,91.5206,91.0463,91.3884,49457.0
2016-05-02 10:30:00,117.49,117.73,117.13,117.13,59316.0,91.3496,91.5362,91.0697,91.0697,59316.0
2016-05-02 10:40:00,117.18,117.61,117.15,117.54,30481.0,91.1085,91.4429,91.0852,91.3884,30481.0
2016-05-02 10:50:00,117.54,117.57,116.98,116.98,29654.0,91.3884,91.4118,90.953,90.953,29654.0
2016-05-02 11:00:00,117.0,117.36,116.78,117.31,68582.0,90.9686,91.2485,90.7975,91.2096,68582.0
2016-05-02 11:10:00,117.31,117.4,117.16,117.3,41704.0,91.2096,91.2796,91.093,91.2018,41704.0
2016-05-02 11:20:00,117.3,117.42,117.1,117.21,28701.0,91.2018,91.2951,91.0463,91.1319,28701.0
2016-05-02 11:30:00,117.19,117.57,117.04,117.55,29249.0,91.1163,91.4118,90.9997,91.3962,29249.0
2016-05-02 11:40:00,117.57,117.61,117.0,117.01,30669.0,91.4118,91.4429,90.9686,90.9764,30669.0
2016-05-02 11:50:00,117.01,117.06,116.67,116.81,32523.0,90.9764,91.0152,90.712,90.8209,32523.0
2016-05-02 12:00:00,116.75,116.77,116.51,116.64,57654.0,90.7742,90.7898,90.5876,90.6887,57654.0
2016-05-02 12:10:00,116.62,116.72,116.42,116.53,56740.0,90.6731,90.7509,90.5176,90.6032,56740.0
2016-05-02 12:20:00,116.54,116.73,116.48,116.66,37817.0,90.6109,90.7587,90.5643,90.7042,37817.0
2016-05-02 12:30:00,116.68,116.78,116.38,116.38,38249.0,90.7198,90.7975,90.4865,90.4865,38249.0
2016-05-02 12:40:00,116.38,116.65,116.38,116.57,32242.0,90.4865,90.6965,90.4865,90.6343,32242.0
2016-05-02 12:50:00,116.56,116.88,116.56,116.88,24047.0,90.6265,90.8753,90.6265,90.8753,24047.0
2016-05-02 13:00:00,116.87,116.96,116.84,116.88,14096.0,90.8675,90.9375,90.8442,90.8753,14096.0
2016-05-02 13:10:00,116.87,116.91,116.72,116.83,25172.0,90.8675,90.8986,90.7509,90.8364,25172.0
2016-05-02 13:20:00,116.83,116.92,116.7,116.77,22720.0,90.8364,90.9064,90.7353,90.7898,22720.0
2016-05-02 13:30:00,116.74,116.88,116.73,116.86,22059.0,90.7664,90.8753,90.7587,90.8597,22059.0
2016-05-02 13:40:00,116.84,116.94,116.7,116.93,42728.0,90.8442,90.9219,90.7353,90.9142,42728.0
2016-05-02 13:50:00,116.91,116.97,116.76,116.84,25702.0,90.8986,90.9453,90.782,90.8442,25702.0
2016-05-02 14:00:00,116.84,117.06,116.8,116.87,29534.0,90.8442,91.0152,90.8131,90.8675,29534.0
2016-05-02 14:10:00,116.85,117.09,116.85,117.07,23390.0,90.852,91.0386,90.852,91.023,23390.0
2016-05-02 14:20:00,117.07,117.16,117.0,117.1,26867.0,91.023,91.093,90.9686,91.0463,26867.0
2016-05-02 14:30:00,117.09,117.12,116.82,116.82,19562.0,91.0386,91.0619,90.8286,90.8286,19562.0
2016-05-02 14:40:00,116.81,116.88,116.58,116.58,30884.0,90.8209,90.8753,90.642,90.642,30884.0
2016-05-02 14:50:00,116.6,116.72,116.5,116.7,30194.0,90.6576,90.7509,90.5798,90.7353,30194.0
2016-05-02 15:00:00,116.68,116.87,116.67,116.71,43251.0,90.7198,90.8675,90.712,90.7431,43251.0
2016-05-02 15:10:00,116.7,116.99,116.69,116.99,53124.0,90.7353,90.9608,90.7276,90.9608,53124.0
2016-05-02 15:20:00,116.98,116.99,116.68,116.7,73300.0,90.953,90.9608,90.7198,90.7353,73300.0
2016-05-02 15:30:00,116.7,116.71,116.52,116.57,83041.0,90.7353,90.7431,90.5954,90.6343,83041.0
2016-05-02 15:40:00,116.58,116.76,116.56,116.64,92664.0,90.642,90.782,90.6265,90.6887,92664.0
2016-05-02 15:50:00,116.63,116.64,116.41,116.54,217862.0,90.6809,90.6887,90.5099,90.6109,217862.0
2016-05-03 09:30:00,115.27,118.0,114.38,117.99,188792.0,89.6235,91.7461,88.9315,91.7383,188792.0
2016-05-03 09:40:00,117.82,119.91,117.47,119.16,217656.0,91.6061,93.2311,91.334,92.648,217656.0
2016-05-03 09:50:00,119.17,120.0,118.63,119.98,119256.0,92.6558,93.3011,92.2359,93.2856,119256.0
2016-05-03 10:00:00,119.98,119.99,117.66,117.8,236667.0,93.2856,93.2933,91.4817,91.5906,236667.0
2016-05-03 10:10:00,117.87,118.43,117.49,118.4,230269.0,91.645,92.0804,91.3496,92.0571,230269.0
2016-05-03 10:20:00,118.36,118.67,117.83,118.17,78263.0,92.026,92.267,91.6139,91.8783,78263.0
2016-05-03 10:30:00,118.11,118.29,116.99,117.3,107863.0,91.8316,91.9716,90.9608,91.2018,107863.0
2016-05-03 10:40:00,117.3,118.48,117.23,118.28,106924.0,91.2018,92.1193,91.1474,91.9638,106924.0
2016-05-03 10:50:00,118.34,118.55,117.84,118.11,53805.0,92.0104,92.1737,91.6217,91.8316,53805.0
2016-05-03 11:00:00,118.05,118.13,117.7,117.99,93328.0,91.785,91.8472,91.5128,91.7383,93328.0
2016-05-03 11:10:00,118.0,118.08,117.48,117.69,78702.0,91.7461,91.8083,91.3418,91.5051,78702.0
2016-05-03 11:20:00,117.71,118.11,117.61,117.97,53275.0,91.5206,91.8316,91.4429,91.7228,53275.0
2016-05-03 11:30:00,117.93,117.96,117.47,117.91,36525.0,91.6917,91.715,91.334,91.6761,36525.0
2016-05-03 11:40:00,117.93,117.95,117.49,117.91,27418.0,91.6917,91.7072,91.3496,91.6761,27418.0
2016-05-03 11:50:00,117.96,118.3,117.93,118.18,39288.0,91.715,91.9793,91.6917,91.886,39288.0
2016-05-03 12:00:00,118.19,118.27,117.73,117.95,60695.0,91.8938,91.956,91.5362,91.7072,60695.0
2016-05-03 12:10:00,117.93,118.08,117.91,117.96,37411.0,91.6917,91.8083,91.6761,91.715,37411.0
2016-05-03 12:20:00,117.96,118.07,117.58,118.03,59675.0,91.715,91.8005,91.4195,91.7694,59675.0
2016-05-03 12:30:00,118.04,118.27,117.97,118.17,78852.0,91.7772,91.956,91.7228,91.8783,78852.0
2016-05-03 12:40:00,118.18,118.5,118.18,118.34,47368.0,91.886,92.1348,91.886,92.0104,47368.0
2016-05-03 12:50:00,118.33,118.53,118.13,118.53,26199.0,92.0027,92.1582,91.8472,92.1582,26199.0
2016-05-03 13:00:00,118.54,118.56,118.18,118.34,32656.0,92.1659,92.1815,91.886,92.0104,32656.0
2016-05-03 13:10:00,118.33,118.35,118.14,118.24,20508.0,92.0027,92.0182,91.8549,91.9327,20508.0
2016-05-03 13:20:00,118.23,118.37,118.14,118.34,41054.0,91.9249,92.0338,91.8549,92.0104,41054.0
2016-05-03 13:30:00,118.39,118.62,118.26,118.52,35257.0,92.0493,92.2281,91.9482,92.1504,35257.0
2016-05-03 13:40:00,118.57,118.75,118.57,118.75,35765.0,92.1893,92.3292,92.1893,92.3292,35765.0
2016-05-03 13:50:00,118.78,118.9,118.46,118.47,39971.0,92.3526,92.4459,92.1037,92.1115,39971.0
2016-05-03 14:00:00,118.47,118.7,118.46,118.69,44411.0,92.1115,92.2904,92.1037,92.2826,44411.0
2016-05-03 14:10:00,118.68,118.82,118.48,118.52,54845.0,92.2748,92.3837,92.1193,92.1504,54845.0
2016-05-03 14:20:00,118.5,118.63,118.47,118.63,64086.0,92.1348,92.2359,92.1115,92.2359,64086.0
2016-05-03 14:30:00,118.63,118.93,118.51,118.84,51023.0,92.2359,92.4692,92.1426,92.3992,51023.0
2016-05-03 14:40:00,118.82,118.87,118.5,118.5,34654.0,92.3837,92.4225,92.1348,92.1348,34654.0
2016-05-03 14:50:00,118.48,118.65,118.47,118.59,44757.0,92.1193,92.2515,92.1115,92.2048,44757.0
2016-05-03 15:00:00,118.62,118.76,118.5,118.76,54915.0,92.2281,92.337,92.1348,92.337,54915.0
2016-05-03 15:10:00,118.77,118.77,118.52,118.69,54684.0,92.3448,92.3448,92.1504,92.2826,54684.0
2016-05-03 15:20:00,118.71,119.03,118.69,118.94,80069.0,92.2981,92.5469,92.2826,92.477,80069.0
2016-05-03 15:30:00,118.93,118.99,118.57,118.83,92597.0,92.4692,92.5158,92.1893,92.3914,92597.0
2016-05-03 15:40:00,118.83,119.03,118.71,118.91,140324.0,92.3914,92.5469,92.2981,92.4536,140324.0
2016-05-03 15:50:00,118.92,119.09,118.56,118.6,240328.0,92.4614,92.5936,92.1815,92.2126,240328.0
2016-05-04 09:30:00,118.54,118.55,114.87,115.25,279899.0,92.1659,92.1737,89.3125,89.6079,279899.0
2016-05-04 09:40:00,115.36,116.16,114.9,116.07,118139.0,89.6935,90.3155,89.3358,90.2455,118139.0
2016-05-04 09:50:00,116.17,116.58,115.81,116.08,108286.0,90.3233,90.642,90.0433,90.2533,108286.0
2016-05-04 10:00:00,116.03,116.14,115.33,115.38,141042.0,90.2144,90.2999,89.6701,89.709,141042.0
2016-05-04 10:10:00,115.48,116.2,115.43,116.2,68373.0,89.7868,90.3466,89.7479,90.3466,68373.0
2016-05-04 10:20:00,116.2,116.47,115.77,115.99,76888.0,90.3466,90.5565,90.0122,90.1833,76888.0
2016-05-04 10:30:00,115.95,115.95,115.25,115.58,57915.0,90.1522,90.1522,89.6079,89.8645,57915.0
2016-05-04 10:40:00,115.63,115.72,115.19,115.22,96375.0,89.9034,89.9734,89.5613,89.5846,96375.0
2016-05-04 10:50:00,115.2,115.73,115.08,115.3,83569.0,89.5691,89.9811,89.4758,89.6468,83569.0
2016-05-04 11:00:00,115.33,115.44,114.89,114.89,89424.0,89.6701,89.7557,89.328,89.328,89424.0
2016-05-04 11:10:00,114.91,115.05,114.41,114.46,95703.0,89.3436,89.4524,88.9548,88.9937,95703.0
2016-05-04 11:20:00,114.46,114.48,113.88,113.99,89612.0,88.9937,89.0093,88.5428,88.6283,89612.0
2016-05-04 11:30:00,114.05,114.31,113.88,114.04,76710.0,88.6749,88.8771,88.5428,88.6672,76710.0
2016-05-04 11:40:00,114.03,114.24,113.56,113.83,111292.0,88.6594,88.8227,88.294,88.5039,111292.0
2016-05-04 11:50:00,113.85,113.9,112.94,113.43,87823.0,88.5194,88.5583,87.8119,88.1929,87823.0
2016-05-04 12:00:00,113.45,113.85,113.28,113.37,85491.0,88.2084,88.5194,88.0763,88.1462,85491.0
2016-05-04 12:10:00,113.37,114.41,113.32,114.29,62126.0,88.1462,88.9548,88.1074,88.8615,62126.0
2016-05-04 12:20:00,114.29,114.4,113.97,113.98,33347.0,88.8615,88.9471,88.6127,88.6205,33347.0
2016-05-04 12:30:00,114.02,114.58,113.99,114.45,54682.0,88.6516,89.087,88.6283,88.9859,54682.0
2016-05-04 12:40:00,114.45,114.6,114.36,114.39,73338.0,88.9859,89.1026,88.916,88.9393,73338.0
2016-05-04 12:50:00,114.44,114.44,114.13,114.29,40493.0,88.9782,88.9782,88.7371,88.8615,40493.0
2016-05-04 13:00:00,114.31,114.77,114.23,114.43,79064.0,88.8771,89.2347,88.8149,88.9704,79064.0
2016-05-04 13:10:00,114.43,114.75,114.27,114.72,47394.0,88.9704,89.2192,88.846,89.1959,47394.0
2016-05-04 13:20:00,114.73,114.76,114.5,114.54,31040.0,89.2036,89.227,89.0248,89.0559,31040.0
2016-05-04 13:30:00,114.5,114.7,114.49,114.6,41799.0,89.0248,89.1803,89.017,89.1026,41799.0
2016-05-04 13:40:00,114.61,114.69,114.37,114.39,46833.0,89.1103,89.1725,88.9237,88.9393,46833.0
2016-05-04 13:50:00,114.39,114.55,114.33,114.46,70409.0,88.9393,89.0637,88.8926,88.9937,70409.0
2016-05-04 14:00:00,114.46,114.46,114.02,114.11,35629.0,88.9937,88.9937,88.6516,88.7216,35629.0
2016-05-04 14:10:00,114.14,114.2,113.83,114.06,47300.0,88.7449,88.7916,88.5039,88.6827,47300.0
2016-05-04 14:20:00,114.05,114.4,114.04,114.39,51238.0,88.6749,88.9471,88.6672,88.9393,51238.0
2016-05-04 14:30:00,114.37,114.77,114.33,114.73,63226.0,88.9237,89.2347,88.8926,89.2036,63226.0
2016-05-04 14:40:00,114.75,114.93,114.7,114.73,67911.0,89.2192,89.3591,89.1803,89.2036,67911.0
2016-05-04 14:50:00,114.76,114.98,114.72,114.83,60144.0,89.227,89.398,89.1959,89.2814,60144.0
2016-05-04 15:00:00,114.83,114.83,114.44,114.56,58649.0,89.2814,89.2814,88.9782,89.0715,58649.0
2016-05-04 15:10:00,114.53,114.78,114.51,114.74,53116.0,89.0481,89.2425,89.0326,89.2114,53116.0
2016-05-04 15:20:00,114.73,114.74,114.48,114.49,70794.0,89.2036,89.2114,89.0093,89.017,70794.0
2016-05-04 15:30:00,114.49,114.77,114.47,114.66,70131.0,89.017,89.2347,89.0015,89.1492,70131.0
2016-05-04 15:40:00,114.67,114.93,114.55,114.55,84032.0,89.157,89.3591,89.0637,89.0637,84032.0
2016-05-04 15:50:00,114.57,114.59,114.31,114.45,171729.0,89.0792,89.0948,88.8771,88.9859,171729.0
2016-05-05 09:30:00,114.9,114.91,114.24,114.89,46343.0,89.3358,89.3436,88.8227,89.328,46343.0
2016-05-05 09:40:00,114.89,115.19,113.67,114.11,64632.0,89.328,89.5613,88.3795,88.7216,64632.0
2016-05-05 09:50:00,114.23,115.04,114.08,114.74,29281.0,88.8149,89.4447,88.6983,89.2114,29281.0
2016-05-05 10:00:00,114.74,115.3,114.62,115.23,29748.0,89.2114,89.6468,89.1181,89.5924,29748.0
2016-05-05 10:10:00,115.23,115.33,114.66,114.87,28892.0,89.5924,89.6701,89.1492,89.3125,28892.0
2016-05-05 10:20:00,114.9,114.9,114.31,114.45,27369.0,89.3358,89.3358,88.8771,88.9859,27369.0
2016-05-05 10:30:00,114.41,114.65,114.36,114.47,19440.0,88.9548,89.1414,88.916,89.0015,19440.0
2016-05-05 10:40:00,114.43,114.43,114.13,114.31,27628.0,88.9704,88.9704,88.7371,88.8771,27628.0
2016-05-05 10:50:00,114.28,114.56,114.26,114.34,20323.0,88.8538,89.0715,88.8382,88.9004,20323.0
2016-05-05 11:00:00,114.39,114.67,114.22,114.6,26726.0,88.9393,89.157,88.8071,89.1026,26726.0
2016-05-05 11:10:00,114.52,114.64,114.41,114.57,13377.0,89.0404,89.1337,88.9548,89.0792,13377.0
2016-05-05 11:20:00,114.57,114.57,114.14,114.36,14401.0,89.0792,89.0792,88.7449,88.916,14401.0
2016-05-05 11:30:00,114.35,114.58,114.24,114.35,14175.0,88.9082,89.087,88.8227,88.9082,14175.0
2016-05-05 11:40:00,114.4,114.48,114.34,114.34,18553.0,88.9471,89.0093,88.9004,88.9004,18553.0
2016-05-05 11:50:00,114.39,114.5,114.24,114.26,15215.0,88.9393,89.0248,88.8227,88.8382,15215.0
2016-05-05 12:00:00,114.24,114.33,113.91,113.98,30342.0,88.8227,88.8926,88.5661,88.6205,30342.0
2016-05-05 12:10:00,114.01,114.19,114.0,114.06,7790.0,88.6438,88.7838,88.6361,88.6827,7790.0
2016-05-05 12:20:00,114.05,114.11,114.0,114.07,10467.0,88.6749,88.7216,88.6361,88.6905,10467.0
2016-05-05 12:30:00,114.05,114.16,113.97,113.97,24224.0,88.6749,88.7605,88.6127,88.6127,24224.0
2016-05-05 12:40:00,113.98,114.17,113.73,114.05,50400.0,88.6205,88.7682,88.4261,88.6749,50400.0
2016-05-05 12:50:00,114.08,114.19,114.04,114.12,18352.0,88.6983,88.7838,88.6672,88.7294,18352.0
2016-05-05 13:00:00,114.08,114.11,113.69,113.73,22260.0,88.6983,88.7216,88.395,88.4261,22260.0
2016-05-05 13:10:00,113.69,113.8,113.58,113.8,15601.0,88.395,88.4806,88.3095,88.4806,15601.0
2016-05-05 13:20:00,113.79,113.87,113.57,113.58,11901.0,88.4728,88.535,88.3017,88.3095,11901.0
2016-05-05 13:30:00,113.62,113.79,113.56,113.63,13137.0,88.3406,88.4728,88.294,88.3484,13137.0
2016-05-05 13:40:00,113.62,113.86,113.62,113.7,14236.0,88.3406,88.5272,88.3406,88.4028,14236.0
2016-05-05 13:50:00,113.71,113.75,113.58,113.63,12632.0,88.4106,88.4417,88.3095,88.3484,12632.0
2016-05-05 14:00:00,113.61,113.94,113.57,113.94,10674.0,88.3328,88.5894,88.3017,88.5894,10674.0
2016-05-05 14:10:00,113.92,113.93,113.75,113.76,14613.0,88.5739,88.5816,88.4417,88.4495,14613.0
2016-05-05 14:20:00,113.8,114.09,113.76,113.98,18953.0,88.4806,88.706,88.4495,88.6205,18953.0
2016-05-05 14:30:00,113.96,114.11,113.79,114.11,22558.0,88.605,88.7216,88.4728,88.7216,22558.0
2016-05-05 14:40:00,114.1,114.36,114.06,114.29,33875.0,88.7138,88.916,88.6827,88.8615,33875.0
2016-05-05 14:50:00,114.29,114.33,114.01,114.01,11894.0,88.8615,88.8926,88.6438,88.6438,11894.0
2016-05-05 15:00:00,114.02,114.03,113.86,113.93,11439.0,88.6516,88.6594,88.5272,88.5816,11439.0
2016-05-05 15:10:00,113.94,114.04,113.82,113.92,19460.0,88.5894,88.6672,88.4961,88.5739,19460.0
2016-05-05 15:20:00,113.89,114.07,113.87,114.01,22302.0,88.5505,88.6905,88.535,88.6438,22302.0
2016-05-05 15:30:00,114.03,114.07,113.81,113.86,33361.0,88.6594,88.6905,88.4883,88.5272,33361.0
2016-05-05 15:40:00,113.87,113.97,113.74,113.75,51597.0,88.535,88.6127,88.4339,88.4417,51597.0
2016-05-05 15:50:00,113.78,113.9,113.69,113.9,90659.0,88.465,88.5583,88.395,88.5583,90659.0
2016-05-06 09:30:00,113.19,114.5,112.86,114.3,60035.0,88.0063,89.0248,87.7497,88.8693,60035.0
2016-05-06 09:40:00,114.26,114.78,114.09,114.3,31879.0,88.8382,89.2425,88.706,88.8693,31879.0
2016-05-06 09:50:00,114.3,114.59,113.85,113.95,24142.0,88.8693,89.0948,88.5194,88.5972,24142.0
2016-05-06 10:00:00,113.92,114.84,113.91,114.83,18451.0,88.5739,89.2892,88.5661,89.2814,18451.0
2016-05-06 10:10:00,114.86,114.89,114.47,114.66,14098.0,89.3047,89.328,89.0015,89.1492,14098.0
2016-05-06 10:20:00,114.64,114.66,114.02,114.34,20172.0,89.1337,89.1492,88.6516,88.9004,20172.0
2016-05-06 10:30:00,114.34,114.34,113.79,113.86,23382.0,88.9004,88.9004,88.4728,88.5272,23382.0
2016-05-06 10:40:00,113.83,114.0,113.67,113.95,16344.0,88.5039,88.6361,88.3795,88.5972,16344.0
2016-05-06 10:50:00,114.0,114.0,113.73,113.93,8914.0,88.6361,88.6361,88.4261,88.5816,8914.0
2016-05-06 11:00:00,113.94,114.48,113.94,114.41,20847.0,88.5894,89.0093,88.5894,88.9548,20847.0
2016-05-06 11:10:00,114.42,114.6,114.29,114.5,16447.0,88.9626,89.1026,88.8615,89.0248,16447.0
2016-05-06 11:20:00,114.51,114.58,114.42,114.5,13643.0,89.0326,89.087,88.9626,89.0248,13643.0
2016-05-06 11:30:00,114.53,114.53,114.23,114.33,11654.0,89.0481,89.0481,88.8149,88.8926,11654.0
2016-05-06 11:40:00,114.34,114.4,114.19,114.26,30557.0,88.9004,88.9471,88.7838,88.8382,30557.0
2016-05-06 11:50:00,114.23,114.28,114.16,114.18,15875.0,88.8149,88.8538,88.7605,88.776,15875.0
2016-05-06 12:00:00,114.18,114.27,114.13,114.23,16508.0,88.776,88.846,88.7371,88.8149,16508.0
2016-05-06 12:10:00,114.24,114.4,114.2,114.34,14949.0,88.8227,88.9471,88.7916,88.9004,14949.0
2016-05-06 12:20:00,114.33,114.47,114.28,114.4,6527.0,88.8926,89.0015,88.8538,88.9471,6527.0
2016-05-06 12:30:00,114.46,114.5,114.24,114.47,22892.0,88.9937,89.0248,88.8227,89.0015,22892.0
2016-05-06 12:40:00,114.5,114.63,114.45,114.45,16516.0,89.0248,89.1259,88.9859,88.9859,16516.0
2016-05-06 12:50:00,114.47,114.65,114.44,114.61,5378.0,89.0015,89.1414,88.9782,89.1103,5378.0
2016-05-06 13:00:00,114.62,114.76,114.59,114.71,9072.0,89.1181,89.227,89.0948,89.1881,9072.0
2016-05-06 13:10:00,114.75,114.86,114.68,114.75,10213.0,89.2192,89.3047,89.1648,89.2192,10213.0
2016-05-06 13:20:00,114.73,114.84,114.66,114.68,10814.0,89.2036,89.2892,89.1492,89.1648,10814.0
2016-05-06 13:30:00,114.66,114.75,114.59,114.63,12131.0,89.1492,89.2192,89.0948,89.1259,12131.0
2016-05-06 13:40:00,114.64,114.78,114.47,114.78,13419.0,89.1337,89.2425,89.0015,89.2425,13419.0
2016-05-06 13:50:00,114.76,114.95,114.71,114.95,21590.0,89.227,89.3747,89.1881,89.3747,21590.0
2016-05-06 14:00:00,114.92,114.96,114.82,114.93,28806.0,89.3514,89.3825,89.2736,89.3591,28806.0
2016-05-06 14:10:00,114.92,114.95,114.7,114.87,26216.0,89.3514,89.3747,89.1803,89.3125,26216.0
2016-05-06 14:20:00,114.88,114.96,114.72,114.78,26672.0,89.3203,89.3825,89.1959,89.2425,26672.0
2016-05-06 14:30:00,114.75,114.79,114.63,114.7,27048.0,89.2192,89.2503,89.1259,89.1803,27048.0
2016-05-06 14:40:00,114.7,115.02,114.64,114.95,27800.0,89.1803,89.4291,89.1337,89.3747,27800.0
2016-05-06 14:50:00,114.96,115.05,114.95,114.96,14899.0,89.3825,89.4524,89.3747,89.3825,14899.0
2016-05-06 15:00:00,114.98,115.04,114.86,114.86,25729.0,89.398,89.4447,89.3047,89.3047,25729.0
2016-05-06 15:10:00,114.86,114.92,114.7,114.91,45974.0,89.3047,89.3514,89.1803,89.3436,45974.0
2016-05-06 15:20:00,114.9,115.06,114.88,115.04,27380.0,89.3358,89.4602,89.3203,89.4447,27380.0
2016-05-06 15:30:00,115.04,115.05,114.86,114.96,36611.0,89.4447,89.4524,89.3047,89.3825,36611.0
2016-05-06 15:40:00,114.95,115.01,114.78,114.81,33671.0,89.3747,89.4213,89.2425,89.2658,33671.0
2016-05-06 15:50:00,114.83,115.02,114.81,115.02,66794.0,89.2814,89.4291,89.2658,89.4291,66794.0
2016-05-09 09:30:00,114.07,114.07,113.04,113.39,72566.0,88.6905,88.6905,87.8896,88.1618,72566.0
2016-05-09 09:40:00,113.45,113.5,112.27,112.45,102981.0,88.2084,88.2473,87.291,87.4309,102981.0
2016-05-09 09:50:00,112.45,112.67,112.09,112.58,111525.0,87.4309,87.602,87.151,87.532,111525.0
2016-05-09 10:00:00,112.56,112.98,112.41,112.68,88870.0,87.5164,87.843,87.3998,87.6097,88870.0
2016-05-09 10:10:00,112.66,112.81,112.04,112.04,35920.0,87.5942,87.7108,87.1121,87.1121,35920.0
2016-05-09 10:20:00,112.06,112.24,111.76,112.06,65766.0,87.1277,87.2676,86.8944,87.1277,65766.0
2016-05-09 10:30:00,112.04,112.31,111.91,112.01,59129.0,87.1121,87.3221,87.0111,87.0888,59129.0
2016-05-09 10:40:00,111.99,112.27,111.95,112.26,82646.0,87.0733,87.291,87.0422,87.2832,82646.0
2016-05-09 10:50:00,112.28,112.61,112.17,112.57,32112.0,87.2987,87.5553,87.2132,87.5242,32112.0
2016-05-09 11:00:00,112.55,112.74,112.45,112.56,69507.0,87.5087,87.6564,87.4309,87.5164,69507.0
2016-05-09 11:10:00,112.55,112.55,112.22,112.45,54939.0,87.5087,87.5087,87.2521,87.4309,54939.0
2016-05-09 11:20:00,112.44,112.8,112.4,112.74,17214.0,87.4231,87.703,87.392,87.6564,17214.0
2016-05-09 11:30:00,112.79,112.79,112.35,112.56,33544.0,87.6953,87.6953,87.3532,87.5164,33544.0
2016-05-09 11:40:00,112.56,112.77,112.52,112.59,43881.0,87.5164,87.6797,87.4853,87.5398,43881.0
2016-05-09 11:50:00,112.59,112.66,112.47,112.47,12957.0,87.5398,87.5942,87.4465,87.4465,12957.0
2016-05-09 12:00:00,112.45,112.61,112.22,112.24,26023.0,87.4309,87.5553,87.2521,87.2676,26023.0
2016-05-09 12:10:00,112.19,112.57,112.16,112.57,22255.0,87.2288,87.5242,87.2054,87.5242,22255.0
2016-05-09 12:20:00,112.55,112.74,112.55,112.57,18218.0,87.5087,87.6564,87.5087,87.5242,18218.0
2016-05-09 12:30:00,112.53,112.59,112.39,112.46,19731.0,87.4931,87.5398,87.3843,87.4387,19731.0
2016-05-09 12:40:00,112.44,112.78,112.42,112.66,21029.0,87.4231,87.6875,87.4076,87.5942,21029.0
2016-05-09 12:50:00,112.62,112.82,112.53,112.8,18174.0,87.5631,87.7186,87.4931,87.703,18174.0
2016-05-09 13:00:00,112.78,112.94,112.72,112.94,18599.0,87.6875,87.8119,87.6408,87.8119,18599.0
2016-05-09 13:10:00,112.96,113.07,112.76,112.76,19374.0,87.8274,87.913,87.6719,87.6719,19374.0
2016-05-09 13:20:00,112.79,113.0,112.68,112.94,47358.0,87.6953,87.8585,87.6097,87.8119,47358.0
2016-05-09 13:30:00,112.94,113.01,112.89,113.0,30758.0,87.8119,87.8663,87.773,87.8585,30758.0
2016-05-09 13:40:00,113.0,113.09,112.87,112.9,25219.0,87.8585,87.9285,87.7575,87.7808,25219.0
2016-05-09 13:50:00,112.94,112.97,112.71,112.79,15570.0,87.8119,87.8352,87.6331,87.6953,15570.0
2016-05-09 14:00:00,112.77,112.84,112.56,112.56,17768.0,87.6797,87.7341,87.5164,87.5164,17768.0
2016-05-09 14:10:00,112.51,112.68,112.49,112.59,51793.0,87.4776,87.6097,87.462,87.5398,51793.0
2016-05-09 14:20:00,112.59,112.69,112.54,112.64,24895.0,87.5398,87.6175,87.5009,87.5786,24895.0
2016-05-09 14:30:00,112.64,112.73,112.61,112.73,19083.0,87.5786,87.6486,87.5553,87.6486,19083.0
2016-05-09 14:40:00,112.73,112.73,112.64,112.68,25625.0,87.6486,87.6486,87.5786,87.6097,25625.0
2016-05-09 14:50:00,112.68,112.98,112.67,112.89,55620.0,87.6097,87.843,87.602,87.773,55620.0
2016-05-09 15:00:00,112.89,112.9,112.81,112.82,27918.0,87.773,87.7808,87.7108,87.7186,27918.0
2016-05-09 15:10:00,112.83,112.88,112.79,112.86,23083.0,87.7264,87.7652,87.6953,87.7497,23083.0
2016-05-09 15:20:00,112.86,112.92,112.84,112.86,23530.0,87.7497,87.7963,87.7341,87.7497,23530.0
2016-05-09 15:30:00,112.85,112.85,112.65,112.75,55931.0,87.7419,87.7419,87.5864,87.6642,55931.0
2016-05-09 15:40:00,112.74,112.74,112.57,112.59,54572.0,87.6564,87.6564,87.5242,87.5398,54572.0
2016-05-09 15:50:00,112.59,112.59,112.37,112.42,75402.0,87.5398,87.5398,87.3687,87.4076,75402.0
2016-05-10 09:30:00,112.94,113.67,112.34,113.59,39432.0,87.8119,88.3795,87.3454,88.3173,39432.0
2016-05-10 09:40:00,113.65,114.14,113.65,114.14,37361.0,88.3639,88.7449,88.3639,88.7449,37361.0
2016-05-10 09:50:00,114.12,114.13,113.73,113.86,28181.0,88.7294,88.7371,88.4261,88.5272,28181.0
2016-05-10 10:00:00,113.81,114.04,113.48,113.53,37651.0,88.4883,88.6672,88.2318,88.2706,37651.0
2016-05-10 10:10:00,113.56,114.16,113.52,114.01,40749.0,88.294,88.7605,88.2629,88.6438,40749.0
2016-05-10 10:20:00,113.94,114.17,113.66,114.17,22618.0,88.5894,88.7682,88.3717,88.7682,22618.0
2016-05-10 10:30:00,114.21,114.39,114.08,114.25,16504.0,88.7993,88.9393,88.6983,88.8304,16504.0
2016-05-10 10:40:00,114.27,114.56,114.26,114.35,32115.0,88.846,89.0715,88.8382,88.9082,32115.0
2016-05-10 10:50:00,114.37,114.44,113.91,113.95,166946.0,88.9237,88.9782,88.5661,88.5972,166946.0
2016-05-10 11:00:00,113.94,114.25,113.76,114.25,69136.0,88.5894,88.8304,88.4495,88.8304,69136.0
2016-05-10 11:10:00,114.24,114.24,114.07,114.12,32165.0,88.8227,88.8227,88.6905,88.7294,32165.0
2016-05-10 11:20:00,114.09,114.11,113.87,114.01,22746.0,88.706,88.7216,88.535,88.6438,22746.0
2016-05-10 11:30:00,114.03,114.2,113.94,114.16,25562.0,88.6594,88.7916,88.5894,88.7605,25562.0
2016-05-10 11:40:00,114.14,114.2,114.01,114.17,18991.0,88.7449,88.7916,88.6438,88.7682,18991.0
2016-05-10 11:50:00,114.15,114.23,114.13,114.18,28601.0,88.7527,88.8149,88.7371,88.776,28601.0
2016-05-10 12:00:00,114.21,114.24,114.15,114.19,91361.0,88.7993,88.8227,88.7527,88.7838,91361.0
2016-05-10 12:10:00,114.19,114.32,114.15,114.29,199648.0,88.7838,88.8849,88.7527,88.8615,199648.0
2016-05-10 12:20:00,114.32,114.56,114.32,114.53,26607.0,88.8849,89.0715,88.8849,89.0481,26607.0
2016-05-10 12:30:00,114.54,114.55,114.4,114.49,20260.0,89.0559,89.0637,88.9471,89.017,20260.0
2016-05-10 12:40:00,114.5,114.54,114.47,114.5,43232.0,89.0248,89.0559,89.0015,89.0248,43232.0
2016-05-10 12:50:00,114.52,114.53,114.48,114.5,33342.0,89.0404,89.0481,89.0093,89.0248,33342.0
2016-05-10 13:00:00,114.51,114.55,114.47,114.51,38201.0,89.0326,89.0637,89.0015,89.0326,38201.0
2016-05-10 13:10:00,114.51,114.53,114.48,114.51,26757.0,89.0326,89.0481,89.0093,89.0326,26757.0
2016-05-10 13:20:00,114.5,114.52,114.47,114.51,32729.0,89.0248,89.0404,89.0015,89.0326,32729.0
2016-05-10 13:30:00,114.52,114.55,114.46,114.51,36034.0,89.0404,89.0637,88.9937,89.0326,36034.0
2016-05-10 13:40:00,114.52,114.53,114.5,114.51,54100.0,89.0404,89.0481,89.0248,89.0326,54100.0
2016-05-10 13:50:00,114.51,114.95,114.5,114.86,157202.0,89.0326,89.3747,89.0248,89.3047,157202.0
2016-05-10 14:00:00,114.86,114.88,114.78,114.8,20080.0,89.3047,89.3203,89.2425,89.2581,20080.0
2016-05-10 14:10:00,114.79,114.9,114.78,114.84,20886.0,89.2503,89.3358,89.2425,89.2892,20886.0
2016-05-10 14:20:00,114.85,114.86,114.71,114.78,24054.0,89.2969,89.3047,89.1881,89.2425,24054.0
2016-05-10 14:30:00,114.78,114.89,114.71,114.85,45727.0,89.2425,89.328,89.1881,89.2969,45727.0
2016-05-10 14:40:00,114.87,114.87,114.84,114.85,46996.0,89.3125,89.3125,89.2892,89.2969,46996.0
2016-05-10 14:50:00,114.85,114.86,114.65,114.65,22842.0,89.2969,89.3047,89.1414,89.1414,22842.0
2016-05-10 15:00:00,114.64,114.68,114.57,114.62,41851.0,89.1337,89.1648,89.0792,89.1181,41851.0
2016-05-10 15:10:00,114.63,114.87,114.63,114.83,25989.0,89.1259,89.3125,89.1259,89.2814,25989.0
2016-05-10 15:20:00,114.84,114.89,114.79,114.8,57965.0,89.2892,89.328,89.2503,89.2581,57965.0
2016-05-10 15:30:00,114.8,114.81,114.66,114.75,24120.0,89.2581,89.2658,89.1492,89.2192,24120.0
2016-05-10 15:40:00,114.75,114.88,114.68,114.75,41342.0,89.2192,89.3203,89.1648,89.2192,41342.0
2016-05-10 15:50:00,114.75,114.86,114.7,114.79,87130.0,89.2192,89.3047,89.1803,89.2503,87130.0
2016-05-11 09:30:00,114.79,115.93,114.26,115.8,38199.0,89.2503,90.1366,88.8382,90.0356,38199.0
2016-05-11 09:40:00,115.84,115.92,115.04,115.17,37063.0,90.0667,90.1289,89.4447,89.5457,37063.0
2016-05-11 09:50:00,115.17,115.17,114.5,114.5,23928.0,89.5457,89.5457,89.0248,89.0248,23928.0
2016-05-11 10:00:00,114.5,114.55,113.88,114.32,50059.0,89.0248,89.0637,88.5428,88.8849,50059.0
2016-05-11 10:10:00,114.28,114.3,114.05,114.08,17724.0,88.8538,88.8693,88.6749,88.6983,17724.0
2016-05-11 10:20:00,114.06,114.34,114.05,114.26,19011.0,88.6827,88.9004,88.6749,88.8382,19011.0
2016-05-11 10:30:00,114.27,115.21,114.27,115.15,32947.0,88.846,89.5768,88.846,89.5302,32947.0
2016-05-11 10:40:00,115.17,115.43,115.0,115.42,35117.0,89.5457,89.7479,89.4136,89.7401,35117.0
2016-05-11 10:50:00,115.43,115.66,115.4,115.56,28050.0,89.7479,89.9267,89.7246,89.849,28050.0
2016-05-11 11:00:00,115.55,115.56,115.02,115.02,32994.0,89.8412,89.849,89.4291,89.4291,32994.0
2016-05-11 11:10:00,115.04,115.22,114.97,115.05,42392.0,89.4447,89.5846,89.3902,89.4524,42392.0
2016-05-11 11:20:00,115.07,115.21,114.85,114.9,25486.0,89.468,89.5768,89.2969,89.3358,25486.0
2016-05-11 11:30:00,114.95,115.2,114.89,115.07,21434.0,89.3747,89.5691,89.328,89.468,21434.0
2016-05-11 11:40:00,115.07,115.48,115.06,115.37,26954.0,89.468,89.7868,89.4602,89.7012,26954.0
2016-05-11 11:50:00,115.38,115.56,115.34,115.55,21399.0,89.709,89.849,89.6779,89.8412,21399.0
2016-05-11 12:00:00,115.52,115.57,115.46,115.47,21029.0,89.8179,89.8567,89.7712,89.779,21029.0
2016-05-11 12:10:00,115.45,115.55,115.42,115.49,20737.0,89.7634,89.8412,89.7401,89.7945,20737.0
2016-05-11 12:20:00,115.49,115.5,115.39,115.48,11468.0,89.7945,89.8023,89.7168,89.7868,11468.0
2016-05-11 12:30:00,115.46,115.46,115.27,115.36,11837.0,89.7712,89.7712,89.6235,89.6935,11837.0
2016-05-11 12:40:00,115.34,115.35,115.23,115.31,10406.0,89.6779,89.6857,89.5924,89.6546,10406.0
2016-05-11 12:50:00,115.34,115.34,115.24,115.32,12167.0,89.6779,89.6779,89.6002,89.6624,12167.0
2016-05-11 13:00:00,115.32,115.35,115.26,115.31,16995.0,89.6624,89.6857,89.6157,89.6546,16995.0
2016-05-11 13:10:00,115.31,115.34,115.26,115.31,25263.0,89.6546,89.6779,89.6157,89.6546,25263.0
2016-05-11 13:20:00,115.3,115.35,115.03,115.04,97570.0,89.6468,89.6857,89.4369,89.4447,97570.0
2016-05-11 13:30:00,115.06,115.07,114.89,114.91,36484.0,89.4602,89.468,89.328,89.3436,36484.0
2016-05-11 13:40:00,114.91,114.96,114.84,114.93,11979.0,89.3436,89.3825,89.2892,89.3591,11979.0
2016-05-11 13:50:00,114.92,114.98,114.84,114.98,19742.0,89.3514,89.398,89.2892,89.398,19742.0
2016-05-11 14:00:00,114.99,115.06,114.74,114.74,89237.0,89.4058,89.4602,89.2114,89.2114,89237.0
2016-05-11 14:10:00,114.74,114.83,114.72,114.78,21810.0,89.2114,89.2814,89.1959,89.2425,21810.0
2016-05-11 14:20:00,114.76,114.83,114.71,114.8,16815.0,89.227,89.2814,89.1881,89.2581,16815.0
2016-05-11 14:30:00,114.82,115.03,114.79,114.93,47772.0,89.2736,89.4369,89.2503,89.3591,47772.0
2016-05-11 14:40:00,114.91,115.0,114.81,114.83,26791.0,89.3436,89.4136,89.2658,89.2814,26791.0
2016-05-11 14:50:00,114.84,114.88,114.79,114.82,17828.0,89.2892,89.3203,89.2503,89.2736,17828.0
2016-05-11 15:00:00,114.82,114.95,114.82,114.92,27290.0,89.2736,89.3747,89.2736,89.3514,27290.0
2016-05-11 15:10:00,114.9,114.99,114.81,114.81,30472.0,89.3358,89.4058,89.2658,89.2658,30472.0
2016-05-11 15:20:00,114.79,114.95,114.79,114.89,55748.0,89.2503,89.3747,89.2503,89.328,55748.0
2016-05-11 15:30:00,114.88,114.92,114.82,114.86,25769.0,89.3203,89.3514,89.2736,89.3047,25769.0
2016-05-11 15:40:00,114.86,114.89,114.73,114.85,75216.0,89.3047,89.328,89.2036,89.2969,75216.0
2016-05-11 15:50:00,114.85,114.9,114.65,114.73,143185.0,89.2969,89.3358,89.1414,89.2036,143185.0
2016-05-12 09:30:00,115.35,116.0,115.02,115.76,37382.0,89.6857,90.1911,89.4291,90.0045,37382.0
2016-05-12 09:40:00,115.68,115.76,115.19,115.43,32875.0,89.9423,90.0045,89.5613,89.7479,32875.0
2016-05-12 09:50:00,115.47,115.63,114.85,115.0,40357.0,89.779,89.9034,89.2969,89.4136,40357.0
2016-05-12 10:00:00,114.91,115.18,114.81,114.92,33237.0,89.3436,89.5535,89.2658,89.3514,33237.0
2016-05-12 10:10:00,114.95,115.28,114.87,114.91,19867.0,89.3747,89.6313,89.3125,89.3436,19867.0
2016-05-12 10:20:00,114.93,115.24,114.92,115.06,15187.0,89.3591,89.6002,89.3514,89.4602,15187.0
2016-05-12 10:30:00,115.05,115.05,114.78,114.91,60179.0,89.4524,89.4524,89.2425,89.3436,60179.0
2016-05-12 10:40:00,114.86,114.86,114.56,114.63,53428.0,89.3047,89.3047,89.0715,89.1259,53428.0
2016-05-12 10:50:00,114.67,114.75,114.41,114.69,26368.0,89.157,89.2192,88.9548,89.1725,26368.0
2016-05-12 11:00:00,114.68,114.68,114.15,114.24,50058.0,89.1648,89.1648,88.7527,88.8227,50058.0
2016-05-12 11:10:00,114.27,114.39,114.13,114.2,49622.0,88.846,88.9393,88.7371,88.7916,49622.0
2016-05-12 11:20:00,114.18,114.29,114.07,114.27,42968.0,88.776,88.8615,88.6905,88.846,42968.0
2016-05-12 11:30:00,114.25,114.44,114.21,114.32,20468.0,88.8304,88.9782,88.7993,88.8849,20468.0
2016-05-12 11:40:00,114.38,114.39,114.06,114.15,55078.0,88.9315,88.9393,88.6827,88.7527,55078.0
2016-05-12 11:50:00,114.15,114.18,114.03,114.07,45289.0,88.7527,88.776,88.6594,88.6905,45289.0
2016-05-12 12:00:00,114.05,114.17,113.8,114.13,20384.0,88.6749,88.7682,88.4806,88.7371,20384.0
2016-05-12 12:10:00,114.13,114.19,114.03,114.16,23345.0,88.7371,88.7838,88.6594,88.7605,23345.0
2016-05-12 12:20:00,114.15,114.34,114.15,114.34,6016.0,88.7527,88.9004,88.7527,88.9004,6016.0
2016-05-12 12:30:00,114.32,114.44,114.19,114.21,24715.0,88.8849,88.9782,88.7838,88.7993,24715.0
2016-05-12 12:40:00,114.19,114.3,114.16,114.26,16839.0,88.7838,88.8693,88.7605,88.8382,16839.0
2016-05-12 12:50:00,114.26,114.41,114.26,114.3,19590.0,88.8382,88.9548,88.8382,88.8693,19590.0
2016-05-12 13:00:00,114.34,114.43,114.28,114.42,19150.0,88.9004,88.9704,88.8538,88.9626,19150.0
2016-05-12 13:10:00,114.38,114.42,114.25,114.28,15418.0,88.9315,88.9626,88.8304,88.8538,15418.0
2016-05-12 13:20:00,114.26,114.43,114.22,114.43,19158.0,88.8382,88.9704,88.8071,88.9704,19158.0
2016-05-12 13:30:00,114.41,114.45,114.19,114.33,19332.0,88.9548,88.9859,88.7838,88.8926,19332.0
2016-05-12 13:40:00,114.33,114.57,114.32,114.52,16254.0,88.8926,89.0792,88.8849,89.0404,16254.0
2016-05-12 13:50:00,114.5,114.62,114.48,114.61,18349.0,89.0248,89.1181,89.0093,89.1103,18349.0
2016-05-12 14:00:00,114.59,114.63,114.51,114.61,6331.0,89.0948,89.1259,89.0326,89.1103,6331.0
2016-05-12 14:10:00,114.62,114.92,114.61,114.8,17826.0,89.1181,89.3514,89.1103,89.2581,17826.0
2016-05-12 14:20:00,114.75,114.86,114.61,114.65,14356.0,89.2192,89.3047,89.1103,89.1414,14356.0
2016-05-12 14:30:00,114.65,114.69,114.57,114.61,11350.0,89.1414,89.1725,89.0792,89.1103,11350.0
2016-05-12 14:40:00,114.63,114.88,114.55,114.87,27147.0,89.1259,89.3203,89.0637,89.3125,27147.0
2016-05-12 14:50:00,114.88,114.94,114.68,114.71,20442.0,89.3203,89.3669,89.1648,89.1881,20442.0
2016-05-12 15:00:00,114.69,114.75,114.56,114.74,21544.0,89.1725,89.2192,89.0715,89.2114,21544.0
2016-05-12 15:10:00,114.75,114.8,114.61,114.62,12094.0,89.2192,89.2581,89.1103,89.1181,12094.0
2016-05-12 15:20:00,114.61,114.65,114.5,114.56,45159.0,89.1103,89.1414,89.0248,89.0715,45159.0
2016-05-12 15:30:00,114.54,114.56,114.47,114.47,47323.0,89.0559,89.0715,89.0015,89.0015,47323.0
2016-05-12 15:40:00,114.47,114.52,114.43,114.52,88238.0,89.0015,89.0404,88.9704,89.0404,88238.0
2016-05-12 15:50:00,114.51,114.51,114.3,114.41,80235.0,89.0326,89.0326,88.8693,88.9548,80235.0
2016-05-13 09:30:00,114.59,115.03,114.39,114.95,79743.0,89.0948,89.4369,88.9393,89.3747,79743.0
2016-05-13 09:40:00,114.99,115.27,114.64,114.64,35958.0,89.4058,89.6235,89.1337,89.1337,35958.0
2016-05-13 09:50:00,114.7,114.82,113.85,114.03,35369.0,89.1803,89.2736,88.5194,88.6594,35369.0
2016-05-13 10:00:00,114.07,114.32,113.75,113.86,29294.0,88.6905,88.8849,88.4417,88.5272,29294.0
2016-05-13 10:10:00,113.86,114.36,113.64,114.35,18386.0,88.5272,88.916,88.3562,88.9082,18386.0
2016-05-13 10:20:00,114.31,114.31,113.81,113.84,20316.0,88.8771,88.8771,88.4883,88.5117,20316.0
2016-05-13 10:30:00,113.79,113.82,113.61,113.62,34076.0,88.4728,88.4961,88.3328,88.3406,34076.0
2016-05-13 10:40:00,113.62,113.93,113.6,113.83,20206.0,88.3406,88.5816,88.3251,88.5039,20206.0
2016-05-13 10:50:00,113.85,114.2,113.85,114.16,19589.0,88.5194,88.7916,88.5194,88.7605,19589.0
2016-05-13 11:00:00,114.2,114.37,114.12,114.25,25473.0,88.7916,88.9237,88.7294,88.8304,25473.0
2016-05-13 11:10:00,114.24,114.26,114.0,114.08,18859.0,88.8227,88.8382,88.6361,88.6983,18859.0
2016-05-13 11:20:00,114.12,114.32,114.11,114.28,26160.0,88.7294,88.8849,88.7216,88.8538,26160.0
2016-05-13 11:30:00,114.31,114.36,114.1,114.17,16933.0,88.8771,88.916,88.7138,88.7682,16933.0
2016-05-13 11:40:00,114.16,114.19,114.08,114.12,14753.0,88.7605,88.7838,88.6983,88.7294,14753.0
2016-05-13 11:50:00,114.1,114.13,113.97,113.99,24713.0,88.7138,88.7371,88.6127,88.6283,24713.0
2016-05-13 12:00:00,113.99,114.08,113.92,113.99,29770.0,88.6283,88.6983,88.5739,88.6283,29770.0
2016-05-13 12:10:00,114.02,114.21,113.99,114.18,26742.0,88.6516,88.7993,88.6283,88.776,26742.0
2016-05-13 12:20:00,114.18,114.28,114.14,114.22,24719.0,88.776,88.8538,88.7449,88.8071,24719.0
2016-05-13 12:30:00,114.19,114.23,113.93,113.94,14477.0,88.7838,88.8149,88.5816,88.5894,14477.0
2016-05-13 12:40:00,113.92,113.92,113.7,113.72,18859.0,88.5739,88.5739,88.4028,88.4184,18859.0
2016-05-13 12:50:00,113.73,113.85,113.63,113.7,22867.0,88.4261,88.5194,88.3484,88.4028,22867.0
2016-05-13 13:00:00,113.68,113.75,113.57,113.64,9593.0,88.3873,88.4417,88.3017,88.3562,9593.0
2016-05-13 13:10:00,113.66,113.77,113.65,113.7,10656.0,88.3717,88.4572,88.3639,88.4028,10656.0
2016-05-13 13:20:00,113.68,113.71,113.44,113.44,11468.0,88.3873,88.4106,88.2007,88.2007,11468.0
2016-05-13 13:30:00,113.39,113.43,113.28,113.28,12019.0,88.1618,88.1929,88.0763,88.0763,12019.0
2016-05-13 13:40:00,113.27,113.41,113.0,113.0,50747.0,88.0685,88.1773,87.8585,87.8585,50747.0
2016-05-13 13:50:00,113.04,113.04,112.77,112.86,20372.0,87.8896,87.8896,87.6797,87.7497,20372.0
2016-05-13 14:00:00,112.87,112.87,112.58,112.66,103415.0,87.7575,87.7575,87.532,87.5942,103415.0
2016-05-13 14:10:00,112.67,112.79,112.58,112.58,42374.0,87.602,87.6953,87.532,87.532,42374.0
2016-05-13 14:20:00,112.59,112.59,112.12,112.26,39940.0,87.5398,87.5398,87.1743,87.2832,39940.0
2016-05-13 14:30:00,112.25,112.26,112.01,112.05,64447.0,87.2754,87.2832,87.0888,87.1199,64447.0
2016-05-13 14:40:00,112.05,112.05,111.78,111.98,43550.0,87.1199,87.1199,86.91,87.0655,43550.0
2016-05-13 14:50:00,111.97,112.03,111.8,111.99,41004.0,87.0577,87.1044,86.9255,87.0733,41004.0
2016-05-13 15:00:00,111.97,112.03,111.77,111.8,41603.0,87.0577,87.1044,86.9022,86.9255,41603.0
2016-05-13 15:10:00,111.8,111.97,111.68,111.92,59503.0,86.9255,87.0577,86.8322,87.0188,59503.0
2016-05-13 15:20:00,111.94,112.01,111.87,111.89,42804.0,87.0344,87.0888,86.98,86.9955,42804.0
2016-05-13 15:30:00,111.85,111.94,111.77,111.93,101290.0,86.9644,87.0344,86.9022,87.0266,101290.0
2016-05-13 15:40:00,111.92,112.12,111.85,111.88,112940.0,87.0188,87.1743,86.9644,86.9877,112940.0
2016-05-13 15:50:00,111.87,111.95,111.7,111.73,186312.0,86.98,87.0422,86.8478,86.8711,186312.0
2016-05-16 09:30:00,112.0,114.28,112.0,113.79,57291.0,87.081,88.8538,87.081,88.4728,57291.0
2016-05-16 09:40:00,113.83,114.12,113.62,113.81,21752.0,88.5039,88.7294,88.3406,88.4883,21752.0
2016-05-16 09:50:00,113.9,114.05,113.34,113.49,16057.0,88.5583,88.6749,88.1229,88.2395,16057.0
2016-05-16 10:00:00,113.55,114.43,113.49,114.36,36539.0,88.2862,88.9704,88.2395,88.916,36539.0
2016-05-16 10:10:00,114.2,114.38,113.96,114.09,14421.0,88.7916,88.9315,88.605,88.706,14421.0
2016-05-16 10:20:00,114.08,114.08,113.62,113.85,34012.0,88.6983,88.6983,88.3406,88.5194,34012.0
2016-05-16 10:30:00,113.91,114.12,113.74,114.04,28068.0,88.5661,88.7294,88.4339,88.6672,28068.0
2016-05-16 10:40:00,114.01,114.07,113.81,114.07,15995.0,88.6438,88.6905,88.4883,88.6905,15995.0
2016-05-16 10:50:00,114.09,114.19,113.91,114.08,20012.0,88.706,88.7838,88.5661,88.6983,20012.0
2016-05-16 11:00:00,114.13,114.54,114.08,114.28,67352.0,88.7371,89.0559,88.6983,88.8538,67352.0
2016-05-16 11:10:00,114.27,114.37,114.18,114.25,32577.0,88.846,88.9237,88.776,88.8304,32577.0
2016-05-16 11:20:00,114.26,114.33,114.15,114.25,50440.0,88.8382,88.8926,88.7527,88.8304,50440.0
2016-05-16 11:30:00,114.28,114.31,114.13,114.24,21376.0,88.8538,88.8771,88.7371,88.8227,21376.0
2016-05-16 11:40:00,114.27,114.45,114.27,114.29,22670.0,88.846,88.9859,88.846,88.8615,22670.0
2016-05-16 11:50:00,114.33,114.42,114.21,114.41,13757.0,88.8926,88.9626,88.7993,88.9548,13757.0
2016-05-16 12:00:00,114.41,114.47,114.28,114.47,23718.0,88.9548,89.0015,88.8538,89.0015,23718.0
2016-05-16 12:10:00,114.44,114.44,114.27,114.42,13825.0,88.9782,88.9782,88.846,88.9626,13825.0
2016-05-16 12:20:00,114.45,114.45,114.06,114.06,13312.0,88.9859,88.9859,88.6827,88.6827,13312.0
2016-05-16 12:30:00,114.11,114.35,114.08,114.3,19652.0,88.7216,88.9082,88.6983,88.8693,19652.0
2016-05-16 12:40:00,114.28,114.31,114.13,114.14,10046.0,88.8538,88.8771,88.7371,88.7449,10046.0
2016-05-16 12:50:00,114.16,114.37,114.15,114.36,7910.0,88.7605,88.9237,88.7527,88.916,7910.0
2016-05-16 13:00:00,114.4,114.47,114.18,114.21,25144.0,88.9471,89.0015,88.776,88.7993,25144.0
2016-05-16 13:10:00,114.21,114.43,114.21,114.42,16470.0,88.7993,88.9704,88.7993,88.9626,16470.0
2016-05-16 13:20:00,114.39,114.43,114.26,114.29,14912.0,88.9393,88.9704,88.8382,88.8615,14912.0
2016-05-16 13:30:00,114.3,114.43,114.27,114.38,15143.0,88.8693,88.9704,88.846,88.9315,15143.0
2016-05-16 13:40:00,114.37,114.42,114.3,114.42,11298.0,88.9237,88.9626,88.8693,88.9626,11298.0
2016-05-16 13:50:00,114.4,114.45,114.35,114.41,10711.0,88.9471,88.9859,88.9082,88.9548,10711.0
2016-05-16 14:00:00,114.4,114.68,114.39,114.67,12368.0,88.9471,89.1648,88.9393,89.157,12368.0
2016-05-16 14:10:00,114.69,114.78,114.62,114.65,19620.0,89.1725,89.2425,89.1181,89.1414,19620.0
2016-05-16 14:20:00,114.63,114.72,114.63,114.65,26582.0,89.1259,89.1959,89.1259,89.1414,26582.0
2016-05-16 14:30:00,114.64,114.7,114.55,114.6,20985.0,89.1337,89.1803,89.0637,89.1026,20985.0
2016-05-16 14:40:00,114.58,114.66,114.55,114.61,21087.0,89.087,89.1492,89.0637,89.1103,21087.0
2016-05-16 14:50:00,114.57,114.66,114.57,114.64,20540.0,89.0792,89.1492,89.0792,89.1337,20540.0
2016-05-16 15:00:00,114.63,114.79,114.63,114.77,42586.0,89.1259,89.2503,89.1259,89.2347,42586.0
2016-05-16 15:10:00,114.77,114.81,114.63,114.64,28087.0,89.2347,89.2658,89.1259,89.1337,28087.0
2016-05-16 15:20:00,114.6,114.65,114.51,114.51,34775.0,89.1026,89.1414,89.0326,89.0326,34775.0
2016-05-16 15:30:00,114.52,114.61,114.42,114.61,43961.0,89.0404,89.1103,88.9626,89.1103,43961.0
2016-05-16 15:40:00,114.6,114.63,114.27,114.31,67439.0,89.1026,89.1259,88.846,88.8771,67439.0
2016-05-16 15:50:00,114.3,114.31,114.12,114.19,114618.0,88.8693,88.8771,88.7294,88.7838,114618.0
2016-05-17 09:30:00,114.0,114.8,113.93,114.33,51610.0,88.6361,89.2581,88.5816,88.8926,51610.0
2016-05-17 09:40:00,114.21,114.78,113.96,114.64,25895.0,88.7993,89.2425,88.605,89.1337,25895.0
2016-05-17 09:50:00,114.66,115.21,114.53,115.12,30550.0,89.1492,89.5768,89.0481,89.5069,30550.0
2016-05-17 10:00:00,115.04,115.04,114.22,114.22,16712.0,89.4447,89.4447,88.8071,88.8071,16712.0
2016-05-17 10:10:00,114.18,114.58,114.0,114.52,21752.0,88.776,89.087,88.6361,89.0404,21752.0
2016-05-17 10:20:00,114.59,115.02,114.59,114.95,29491.0,89.0948,89.4291,89.0948,89.3747,29491.0
2016-05-17 10:30:00,114.94,115.1,114.72,115.05,29022.0,89.3669,89.4913,89.1959,89.4524,29022.0
2016-05-17 10:40:00,115.08,115.39,114.95,115.31,24587.0,89.4758,89.7168,89.3747,89.6546,24587.0
2016-05-17 10:50:00,115.32,115.86,115.31,115.86,43572.0,89.6624,90.0822,89.6546,90.0822,43572.0
2016-05-17 11:00:00,115.86,115.89,115.67,115.78,32565.0,90.0822,90.1055,89.9345,90.02,32565.0
2016-05-17 11:10:00,115.8,115.97,115.66,115.7,29169.0,90.0356,90.1678,89.9267,89.9578,29169.0
2016-05-17 11:20:00,115.72,115.91,115.56,115.63,21632.0,89.9734,90.1211,89.849,89.9034,21632.0
2016-05-17 11:30:00,115.65,115.8,115.64,115.76,17462.0,89.9189,90.0356,89.9112,90.0045,17462.0
2016-05-17 11:40:00,115.81,115.95,115.69,115.91,17921.0,90.0433,90.1522,89.95,90.1211,17921.0
2016-05-17 11:50:00,115.92,115.99,115.62,115.74,20246.0,90.1289,90.1833,89.8956,89.9889,20246.0
2016-05-17 12:00:00,115.75,115.84,115.66,115.66,16119.0,89.9967,90.0667,89.9267,89.9267,16119.0
2016-05-17 12:10:00,115.66,115.66,115.28,115.29,30385.0,89.9267,89.9267,89.6313,89.639,30385.0
2016-05-17 12:20:00,115.27,115.3,115.13,115.16,17182.0,89.6235,89.6468,89.5146,89.538,17182.0
2016-05-17 12:30:00,115.16,115.29,115.1,115.24,23137.0,89.538,89.639,89.4913,89.6002,23137.0
2016-05-17 12:40:00,115.22,115.26,114.96,115.05,15872.0,89.5846,89.6157,89.3825,89.4524,15872.0
2016-05-17 12:50:00,115.06,115.06,114.76,114.8,19881.0,89.4602,89.4602,89.227,89.2581,19881.0
2016-05-17 13:00:00,114.78,114.84,114.67,114.74,18274.0,89.2425,89.2892,89.157,89.2114,18274.0
2016-05-17 13:10:00,114.69,114.84,114.69,114.82,14845.0,89.1725,89.2892,89.1725,89.2736,14845.0
2016-05-17 13:20:00,114.83,115.05,114.83,115.02,16193.0,89.2814,89.4524,89.2814,89.4291,16193.0
2016-05-17 13:30:00,115.02,115.07,114.94,114.94,18438.0,89.4291,89.468,89.3669,89.3669,18438.0
2016-05-17 13:40:00,114.93,115.01,114.71,114.73,15256.0,89.3591,89.4213,89.1881,89.2036,15256.0
2016-05-17 13:50:00,114.71,114.71,114.12,114.14,23989.0,89.1881,89.1881,88.7294,88.7449,23989.0
2016-05-17 14:00:00,114.1,114.32,114.06,114.14,22089.0,88.7138,88.8849,88.6827,88.7449,22089.0
2016-05-17 14:10:00,114.11,114.18,113.94,113.97,19114.0,88.7216,88.776,88.5894,88.6127,19114.0
2016-05-17 14:20:00,114.02,114.02,113.56,113.91,26685.0,88.6516,88.6516,88.294,88.5661,26685.0
2016-05-17 14:30:00,113.9,114.03,113.74,113.98,23379.0,88.5583,88.6594,88.4339,88.6205,23379.0
2016-05-17 14:40:00,114.0,114.08,113.84,113.98,23593.0,88.6361,88.6983,88.5117,88.6205,23593.0
2016-05-17 14:50:00,113.96,114.08,113.8,114.06,21549.0,88.605,88.6983,88.4806,88.6827,21549.0
2016-05-17 15:00:00,114.09,114.32,113.96,114.27,24050.0,88.706,88.8849,88.605,88.846,24050.0
2016-05-17 15:10:00,114.22,114.23,114.02,114.02,33599.0,88.8071,88.8149,88.6516,88.6516,33599.0
2016-05-17 15:20:00,114.0,114.03,113.76,113.86,29102.0,88.6361,88.6594,88.4495,88.5272,29102.0
2016-05-17 15:30:00,113.85,114.11,113.85,114.1,37808.0,88.5194,88.7216,88.5194,88.7138,37808.0
2016-05-17 15:40:00,114.11,114.38,114.05,114.28,98584.0,88.7216,88.9315,88.6749,88.8538,98584.0
2016-05-17 15:50:00,114.28,114.32,114.17,114.24,72606.0,88.8538,88.8849,88.7682,88.8227,72606.0
2016-05-18 09:30:00,112.45,112.56,111.54,112.31,74965.0,88.2012,88.2875,87.4874,88.0914,74965.0
2016-05-18 09:40:00,112.32,112.58,111.65,111.78,23968.0,88.0992,88.3031,87.5737,87.6757,23968.0
2016-05-18 09:50:00,111.77,112.1,111.63,112.05,18836.0,87.6678,87.9267,87.558,87.8874,18836.0
2016-05-18 10:00:00,112.0,112.5,111.87,112.5,22728.0,87.8482,88.2404,87.7463,88.2404,22728.0
2016-05-18 10:10:00,112.52,113.02,112.51,112.86,31678.0,88.2561,88.6483,88.2482,88.5228,31678.0
2016-05-18 10:20:00,112.87,113.3,112.87,112.92,21171.0,88.5306,88.8679,88.5306,88.5698,21171.0
2016-05-18 10:30:00,112.9,112.9,112.3,112.38,34419.0,88.5541,88.5541,88.0835,88.1463,34419.0
2016-05-18 10:40:00,112.36,112.59,112.15,112.43,26658.0,88.1306,88.311,87.9659,88.1855,26658.0
2016-05-18 10:50:00,112.39,112.49,111.77,111.84,20329.0,88.1541,88.2326,87.6678,87.7227,20329.0
2016-05-18 11:00:00,111.85,112.06,111.75,111.79,24468.0,87.7306,87.8953,87.6521,87.6835,24468.0
2016-05-18 11:10:00,111.81,111.81,111.3,111.45,38948.0,87.6992,87.6992,87.2992,87.4168,38948.0
2016-05-18 11:20:00,111.49,111.8,111.25,111.64,37059.0,87.4482,87.6913,87.26,87.5659,37059.0
2016-05-18 11:30:00,111.62,111.86,111.53,111.55,39710.0,87.5502,87.7384,87.4796,87.4953,39710.0
2016-05-18 11:40:00,111.52,111.75,111.48,111.55,31233.0,87.4717,87.6521,87.4404,87.4953,31233.0
2016-05-18 11:50:00,111.55,111.71,111.22,111.23,24004.0,87.4953,87.6208,87.2364,87.2443,24004.0
2016-05-18 12:00:00,111.26,111.39,111.03,111.04,37337.0,87.2678,87.3698,87.0874,87.0952,37337.0
2016-05-18 12:10:00,111.06,111.33,111.04,111.24,25698.0,87.1109,87.3227,87.0952,87.2521,25698.0
2016-05-18 12:20:00,111.25,111.46,111.18,111.26,18623.0,87.26,87.4247,87.205,87.2678,18623.0
2016-05-18 12:30:00,111.28,111.46,111.26,111.36,12471.0,87.2835,87.4247,87.2678,87.3462,12471.0
2016-05-18 12:40:00,111.34,111.41,111.27,111.35,15978.0,87.3305,87.3854,87.2756,87.3384,15978.0
2016-05-18 12:50:00,111.33,111.49,111.19,111.42,17669.0,87.3227,87.4482,87.2129,87.3933,17669.0
2016-05-18 13:00:00,111.47,111.67,111.43,111.46,20951.0,87.4325,87.5894,87.4011,87.4247,20951.0
2016-05-18 13:10:00,111.46,111.65,111.45,111.65,20441.0,87.4247,87.5737,87.4168,87.5737,20441.0
2016-05-18 13:20:00,111.65,111.89,111.65,111.74,18867.0,87.5737,87.7619,87.5737,87.6443,18867.0
2016-05-18 13:30:00,111.76,111.98,111.76,111.88,16643.0,87.66,87.8325,87.66,87.7541,16643.0
2016-05-18 13:40:00,111.89,111.97,111.81,111.91,16335.0,87.7619,87.8247,87.6992,87.7776,16335.0
2016-05-18 13:50:00,111.87,112.04,111.86,111.91,22680.0,87.7463,87.8796,87.7384,87.7776,22680.0
2016-05-18 14:00:00,111.88,111.88,110.83,111.36,45420.0,87.7541,87.7541,86.9305,87.3462,45420.0
2016-05-18 14:10:00,111.28,111.32,110.52,111.06,74001.0,87.2835,87.3149,86.6874,87.1109,74001.0
2016-05-18 14:20:00,111.04,111.04,110.22,110.3,50124.0,87.0952,87.0952,86.4521,86.5148,50124.0
2016-05-18 14:30:00,110.3,110.69,110.05,110.45,63298.0,86.5148,86.8207,86.3187,86.6325,63298.0
2016-05-18 14:40:00,110.44,110.67,110.34,110.61,28482.0,86.6246,86.805,86.5462,86.758,28482.0
2016-05-18 14:50:00,110.61,110.87,110.61,110.74,31099.0,86.758,86.9619,86.758,86.8599,31099.0
2016-05-18 15:00:00,110.77,111.1,110.77,110.97,32648.0,86.8835,87.1423,86.8835,87.0403,32648.0
2016-05-18 15:10:00,111.01,111.05,110.63,110.78,45741.0,87.0717,87.1031,86.7736,86.8913,45741.0
2016-05-18 15:20:00,110.77,110.77,110.38,110.39,41213.0,86.8835,86.8835,86.5776,86.5854,41213.0
2016-05-18 15:30:00,110.4,110.58,110.2,110.2,81357.0,86.5932,86.7344,86.4364,86.4364,81357.0
2016-05-18 15:40:00,110.23,110.79,110.23,110.5,83843.0,86.4599,86.8991,86.4599,86.6717,83843.0
2016-05-18 15:50:00,110.54,110.88,110.43,110.68,199383.0,86.7031,86.9697,86.6168,86.8129,199383.0
2016-05-19 09:30:00,110.33,110.76,109.58,109.89,50512.0,86.5383,86.8756,85.9501,86.1932,50512.0
2016-05-19 09:40:00,110.03,110.34,109.45,109.72,34525.0,86.303,86.5462,85.8481,86.0599,34525.0
2016-05-19 09:50:00,109.85,109.91,108.5,108.5,57006.0,86.1618,86.2089,85.103,85.103,57006.0
2016-05-19 10:00:00,108.51,108.99,108.03,108.22,98248.0,85.1108,85.4873,84.7343,84.8833,98248.0
2016-05-19 10:10:00,108.22,108.42,107.63,107.77,88890.0,84.8833,85.0402,84.4206,84.5304,88890.0
2016-05-19 10:20:00,107.77,108.28,107.52,108.28,65081.0,84.5304,84.9304,84.3343,84.9304,65081.0
2016-05-19 10:30:00,108.26,108.81,108.19,108.28,55467.0,84.9147,85.3461,84.8598,84.9304,55467.0
2016-05-19 10:40:00,108.31,108.64,108.14,108.22,32065.0,84.9539,85.2128,84.8206,84.8833,32065.0
2016-05-19 10:50:00,108.16,108.22,107.87,107.96,28531.0,84.8363,84.8833,84.6088,84.6794,28531.0
2016-05-19 11:00:00,108.01,108.24,107.92,108.12,35284.0,84.7186,84.899,84.648,84.8049,35284.0
2016-05-19 11:10:00,108.12,108.44,107.96,108.32,41379.0,84.8049,85.0559,84.6794,84.9618,41379.0
2016-05-19 11:20:00,108.33,108.38,108.08,108.1,42360.0,84.9696,85.0088,84.7735,84.7892,42360.0
2016-05-19 11:30:00,108.08,108.08,107.83,107.84,44731.0,84.7735,84.7735,84.5774,84.5853,44731.0
2016-05-19 11:40:00,107.84,107.86,107.56,107.72,61707.0,84.5853,84.601,84.3657,84.4912,61707.0
2016-05-19 11:50:00,107.72,108.09,107.65,107.99,43319.0,84.4912,84.7814,84.4363,84.7029,43319.0
2016-05-19 12:00:00,107.98,108.3,107.94,108.18,23296.0,84.6951,84.9461,84.6637,84.852,23296.0
2016-05-19 12:10:00,108.2,108.49,108.14,108.46,17335.0,84.8677,85.0951,84.8206,85.0716,17335.0
2016-05-19 12:20:00,108.47,108.57,108.36,108.36,41396.0,85.0794,85.1579,84.9932,84.9932,41396.0
2016-05-19 12:30:00,108.36,108.46,108.24,108.43,27488.0,84.9932,85.0716,84.899,85.0481,27488.0
2016-05-19 12:40:00,108.44,108.47,107.79,107.86,126398.0,85.0559,85.0794,84.5461,84.601,126398.0
2016-05-19 12:50:00,107.82,107.82,106.26,106.62,392638.0,84.5696,84.5696,83.346,83.6284,392638.0
2016-05-19 13:00:00,106.62,107.13,106.3,106.89,151590.0,83.6284,84.0284,83.3774,83.8401,151590.0
2016-05-19 13:10:00,106.82,107.53,106.82,107.41,62453.0,83.7852,84.3421,83.7852,84.248,62453.0
2016-05-19 13:20:00,107.4,107.49,106.64,107.15,56309.0,84.2402,84.3108,83.6441,84.0441,56309.0
2016-05-19 13:30:00,107.15,107.66,106.96,107.37,54359.0,84.0441,84.4441,83.8951,84.2166,54359.0
2016-05-19 13:40:00,107.4,107.57,107.28,107.34,30709.0,84.2402,84.3735,84.146,84.1931,30709.0
2016-05-19 13:50:00,107.37,107.47,107.18,107.43,34221.0,84.2166,84.2951,84.0676,84.2637,34221.0
2016-05-19 14:00:00,107.45,107.88,107.43,107.79,40953.0,84.2794,84.6167,84.2637,84.5461,40953.0
2016-05-19 14:10:00,107.83,108.01,107.73,107.96,51494.0,84.5774,84.7186,84.499,84.6794,51494.0
2016-05-19 14:20:00,108.0,108.13,107.83,108.13,37385.0,84.7108,84.8128,84.5774,84.8128,37385.0
2016-05-19 14:30:00,108.14,108.17,107.82,107.89,31818.0,84.8206,84.8441,84.5696,84.6245,31818.0
2016-05-19 14:40:00,107.9,108.05,107.84,107.96,41949.0,84.6323,84.75,84.5853,84.6794,41949.0
2016-05-19 14:50:00,107.98,107.98,107.8,107.88,70797.0,84.6951,84.6951,84.5539,84.6167,70797.0
2016-05-19 15:00:00,107.86,108.05,107.8,107.96,37060.0,84.601,84.75,84.5539,84.6794,37060.0
2016-05-19 15:10:00,107.97,108.24,107.89,108.24,38927.0,84.6873,84.899,84.6245,84.899,38927.0
2016-05-19 15:20:00,108.21,108.37,108.16,108.21,50043.0,84.8755,85.001,84.8363,84.8755,50043.0
2016-05-19 15:30:00,108.22,108.22,108.04,108.13,67975.0,84.8833,84.8833,84.7422,84.8128,67975.0
2016-05-19 15:40:00,108.13,108.27,108.08,108.22,56425.0,84.8128,84.9226,84.7735,84.8833,56425.0
2016-05-19 15:50:00,108.21,108.22,108.0,108.07,123561.0,84.8755,84.8833,84.7108,84.7657,123561.0
2016-05-20 09:30:00,108.49,109.6,108.49,109.27,80186.0,85.0951,85.9658,85.0951,85.7069,80186.0
2016-05-20 09:40:00,109.38,109.45,108.63,108.89,33647.0,85.7932,85.8481,85.2049,85.4089,33647.0
2016-05-20 09:50:00,108.89,109.34,108.72,108.86,35287.0,85.4089,85.7618,85.2755,85.3853,35287.0
2016-05-20 10:00:00,108.78,109.12,108.62,108.97,23598.0,85.3226,85.5893,85.1971,85.4716,23598.0
2016-05-20 10:10:00,108.92,109.18,108.75,109.18,42263.0,85.4324,85.6363,85.2991,85.6363,42263.0
2016-05-20 10:20:00,109.15,109.15,108.32,108.39,22081.0,85.6128,85.6128,84.9618,85.0167,22081.0
2016-05-20 10:30:00,108.32,108.43,108.06,108.22,22464.0,84.9618,85.0481,84.7578,84.8833,22464.0
2016-05-20 10:40:00,108.26,108.57,108.26,108.37,14641.0,84.9147,85.1579,84.9147,85.001,14641.0
2016-05-20 10:50:00,108.4,108.43,108.16,108.29,15584.0,85.0245,85.0481,84.8363,84.9382,15584.0
2016-05-20 11:00:00,108.28,108.5,108.26,108.4,12804.0,84.9304,85.103,84.9147,85.0245,12804.0
2016-05-20 11:10:00,108.37,108.66,108.33,108.56,22410.0,85.001,85.2285,84.9696,85.15,22410.0
2016-05-20 11:20:00,108.6,108.78,108.58,108.75,23442.0,85.1814,85.3226,85.1657,85.2991,23442.0
2016-05-20 11:30:00,108.82,109.17,108.81,109.07,13573.0,85.354,85.6285,85.3461,85.55,13573.0
2016-05-20 11:40:00,109.09,109.09,108.96,109.02,12846.0,85.5657,85.5657,85.4638,85.5108,12846.0
2016-05-20 11:50:00,109.01,109.13,108.92,109.03,10287.0,85.503,85.5971,85.4324,85.5187,10287.0
2016-05-20 12:00:00,109.04,109.1,108.91,108.94,10096.0,85.5265,85.5736,85.4246,85.4481,10096.0
2016-05-20 12:10:00,108.92,109.05,108.84,109.02,9215.0,85.4324,85.5344,85.3696,85.5108,9215.0
2016-05-20 12:20:00,109.05,109.06,108.88,108.9,11939.0,85.5344,85.5422,85.401,85.4167,11939.0
2016-05-20 12:30:00,108.88,109.02,108.81,109.02,10120.0,85.401,85.5108,85.3461,85.5108,10120.0
2016-05-20 12:40:00,109.02,109.08,108.94,109.07,18453.0,85.5108,85.5579,85.4481,85.55,18453.0
2016-05-20 12:50:00,109.07,109.15,109.05,109.09,10500.0,85.55,85.6128,85.5344,85.5657,10500.0
2016-05-20 13:00:00,109.08,109.08,108.95,109.04,13026.0,85.5579,85.5579,85.4559,85.5265,13026.0
2016-05-20 13:10:00,109.03,109.15,109.02,109.13,7010.0,85.5187,85.6128,85.5108,85.5971,7010.0
2016-05-20 13:20:00,109.13,109.15,109.0,109.0,10596.0,85.5971,85.6128,85.4951,85.4951,10596.0
2016-05-20 13:30:00,109.03,109.03,108.63,108.63,15902.0,85.5187,85.5187,85.2049,85.2049,15902.0
2016-05-20 13:40:00,108.66,108.83,108.52,108.55,11869.0,85.2285,85.3618,85.1187,85.1422,11869.0
2016-05-20 13:50:00,108.56,108.65,108.53,108.65,9566.0,85.15,85.2206,85.1265,85.2206,9566.0
2016-05-20 14:00:00,108.67,108.72,108.65,108.66,11075.0,85.2363,85.2755,85.2206,85.2285,11075.0
2016-05-20 14:10:00,108.71,108.77,108.67,108.69,10445.0,85.2677,85.3147,85.2363,85.252,10445.0
2016-05-20 14:20:00,108.67,108.88,108.65,108.87,12982.0,85.2363,85.401,85.2206,85.3932,12982.0
2016-05-20 14:30:00,108.86,108.86,108.68,108.72,12754.0,85.3853,85.3853,85.2441,85.2755,12754.0
2016-05-20 14:40:00,108.72,108.77,108.6,108.6,16292.0,85.2755,85.3147,85.1814,85.1814,16292.0
2016-05-20 14:50:00,108.63,108.69,108.49,108.52,18776.0,85.2049,85.252,85.0951,85.1187,18776.0
2016-05-20 15:00:00,108.51,108.57,108.17,108.39,46632.0,85.1108,85.1579,84.8441,85.0167,46632.0
2016-05-20 15:10:00,108.41,108.53,108.38,108.47,26767.0,85.0324,85.1265,85.0088,85.0794,26767.0
2016-05-20 15:20:00,108.45,108.46,108.33,108.36,32974.0,85.0637,85.0716,84.9696,84.9932,32974.0
2016-05-20 15:30:00,108.37,108.43,108.34,108.43,48412.0,85.001,85.0481,84.9775,85.0481,48412.0
2016-05-20 15:40:00,108.44,108.53,108.24,108.24,71227.0,85.0559,85.1265,84.899,84.899,71227.0
2016-05-20 15:50:00,108.25,108.28,108.19,108.21,170758.0,84.9069,84.9304,84.8598,84.8755,170758.0
2016-05-23 09:30:00,108.1,108.36,107.33,107.65,40285.0,84.7892,84.9932,84.1853,84.4363,40285.0
2016-05-23 09:40:00,107.66,108.08,107.38,107.9,24323.0,84.4441,84.7735,84.2245,84.6323,24323.0
2016-05-23 09:50:00,107.84,107.85,107.37,107.57,16903.0,84.5853,84.5931,84.2166,84.3735,16903.0
2016-05-23 10:00:00,107.65,108.42,107.65,108.18,35261.0,84.4363,85.0402,84.4363,84.852,35261.0
2016-05-23 10:10:00,108.19,108.32,107.99,108.27,14779.0,84.8598,84.9618,84.7029,84.9226,14779.0
2016-05-23 10:20:00,108.29,108.54,108.25,108.49,20359.0,84.9382,85.1343,84.9069,85.0951,20359.0
2016-05-23 10:30:00,108.54,108.77,108.47,108.63,19903.0,85.1343,85.3147,85.0794,85.2049,19903.0
2016-05-23 10:40:00,108.66,108.78,108.6,108.77,16375.0,85.2285,85.3226,85.1814,85.3147,16375.0
2016-05-23 10:50:00,108.77,108.9,108.73,108.89,14921.0,85.3147,85.4167,85.2834,85.4089,14921.0
2016-05-23 11:00:00,108.89,109.36,108.8,109.11,23982.0,85.4089,85.7775,85.3383,85.5814,23982.0
2016-05-23 11:10:00,109.17,109.17,108.69,108.92,9485.0,85.6285,85.6285,85.252,85.4324,9485.0
2016-05-23 11:20:00,108.93,108.96,108.81,108.91,9138.0,85.4402,85.4638,85.3461,85.4246,9138.0
2016-05-23 11:30:00,108.9,108.92,108.38,108.38,20160.0,85.4167,85.4324,85.0088,85.0088,20160.0
2016-05-23 11:40:00,108.36,108.38,108.19,108.23,14798.0,84.9932,85.0088,84.8598,84.8912,14798.0
2016-05-23 11:50:00,108.18,108.3,108.02,108.3,21418.0,84.852,84.9461,84.7265,84.9461,21418.0
2016-05-23 12:00:00,108.31,108.56,108.25,108.5,16170.0,84.9539,85.15,84.9069,85.103,16170.0
2016-05-23 12:10:00,108.53,108.61,108.43,108.61,5254.0,85.1265,85.1892,85.0481,85.1892,5254.0
2016-05-23 12:20:00,108.6,108.66,108.48,108.54,7201.0,85.1814,85.2285,85.0873,85.1343,7201.0
2016-05-23 12:30:00,108.46,108.72,108.46,108.69,7007.0,85.0716,85.2755,85.0716,85.252,7007.0
2016-05-23 12:40:00,108.67,108.82,108.64,108.82,9861.0,85.2363,85.354,85.2128,85.354,9861.0
2016-05-23 12:50:00,108.8,108.81,108.69,108.72,9152.0,85.3383,85.3461,85.252,85.2755,9152.0
2016-05-23 13:00:00,108.74,108.91,108.71,108.85,14192.0,85.2912,85.4246,85.2677,85.3775,14192.0
2016-05-23 13:10:00,108.86,108.93,108.84,108.86,7033.0,85.3853,85.4402,85.3696,85.3853,7033.0
2016-05-23 13:20:00,108.87,108.88,108.76,108.77,6443.0,85.3932,85.401,85.3069,85.3147,6443.0
2016-05-23 13:30:00,108.76,108.78,108.7,108.75,8855.0,85.3069,85.3226,85.2598,85.2991,8855.0
2016-05-23 13:40:00,108.76,108.77,108.6,108.69,7293.0,85.3069,85.3147,85.1814,85.252,7293.0
2016-05-23 13:50:00,108.69,108.77,108.63,108.69,7966.0,85.252,85.3147,85.2049,85.252,7966.0
2016-05-23 14:00:00,108.68,108.69,108.62,108.62,7566.0,85.2441,85.252,85.1971,85.1971,7566.0
2016-05-23 14:10:00,108.63,108.65,108.57,108.64,10027.0,85.2049,85.2206,85.1579,85.2128,10027.0
2016-05-23 14:20:00,108.65,108.67,108.52,108.67,10599.0,85.2206,85.2363,85.1187,85.2363,10599.0
2016-05-23 14:30:00,108.67,108.68,108.62,108.66,13910.0,85.2363,85.2441,85.1971,85.2285,13910.0
2016-05-23 14:40:00,108.65,108.65,108.53,108.55,10787.0,85.2206,85.2206,85.1265,85.1422,10787.0
2016-05-23 14:50:00,108.54,108.59,108.47,108.48,8351.0,85.1343,85.1736,85.0794,85.0873,8351.0
2016-05-23 15:00:00,108.46,108.49,108.34,108.38,12613.0,85.0716,85.0951,84.9775,85.0088,12613.0
2016-05-23 15:10:00,108.37,108.42,108.3,108.38,10184.0,85.001,85.0402,84.9461,85.0088,10184.0
2016-05-23 15:20:00,108.38,108.41,108.33,108.35,14310.0,85.0088,85.0324,84.9696,84.9853,14310.0
2016-05-23 15:30:00,108.35,108.43,108.26,108.3,22468.0,84.9853,85.0481,84.9147,84.9461,22468.0
2016-05-23 15:40:00,108.28,108.33,108.24,108.28,33599.0,84.9304,84.9696,84.899,84.9304,33599.0
2016-05-23 15:50:00,108.27,108.27,108.09,108.19,62749.0,84.9226,84.9226,84.7814,84.8598,62749.0
2016-05-24 09:30:00,108.57,109.09,108.36,109.04,41072.0,85.1579,85.5657,84.9932,85.5265,41072.0
2016-05-24 09:40:00,108.96,109.07,108.44,108.79,42145.0,85.4638,85.55,85.0559,85.3304,42145.0
2016-05-24 09:50:00,108.87,109.12,108.76,108.76,25281.0,85.3932,85.5893,85.3069,85.3069,25281.0
2016-05-24 10:00:00,108.82,109.5,108.81,109.43,22124.0,85.354,85.8873,85.3461,85.8324,22124.0
2016-05-24 10:10:00,109.46,109.66,109.37,109.44,20121.0,85.8559,86.0128,85.7854,85.8403,20121.0
2016-05-24 10:20:00,109.49,109.76,109.37,109.45,36342.0,85.8795,86.0913,85.7854,85.8481,36342.0
2016-05-24 10:30:00,109.44,109.45,109.23,109.34,27762.0,85.8403,85.8481,85.6755,85.7618,27762.0
2016-05-24 10:40:00,109.4,109.46,109.17,109.2,29243.0,85.8089,85.8559,85.6285,85.652,29243.0
2016-05-24 10:50:00,109.24,109.36,109.2,109.32,17475.0,85.6834,85.7775,85.652,85.7461,17475.0
2016-05-24 11:00:00,109.35,109.52,109.21,109.21,24090.0,85.7697,85.903,85.6599,85.6599,24090.0
2016-05-24 11:10:00,109.22,109.37,109.06,109.16,23704.0,85.6677,85.7854,85.5422,85.6206,23704.0
2016-05-24 11:20:00,109.17,109.55,109.15,109.44,45441.0,85.6285,85.9265,85.6128,85.8403,45441.0
2016-05-24 11:30:00,109.44,109.64,109.39,109.5,16169.0,85.8403,85.9971,85.801,85.8873,16169.0
2016-05-24 11:40:00,109.51,109.62,109.43,109.55,16114.0,85.8952,85.9814,85.8324,85.9265,16114.0
2016-05-24 11:50:00,109.52,109.66,109.52,109.58,12894.0,85.903,86.0128,85.903,85.9501,12894.0
2016-05-24 12:00:00,109.58,109.61,109.44,109.5,21954.0,85.9501,85.9736,85.8403,85.8873,21954.0
2016-05-24 12:10:00,109.5,109.59,109.46,109.56,22733.0,85.8873,85.9579,85.8559,85.9344,22733.0
2016-05-24 12:20:00,109.51,109.57,109.46,109.48,8760.0,85.8952,85.9422,85.8559,85.8716,8760.0
2016-05-24 12:30:00,109.47,109.56,109.46,109.51,8753.0,85.8638,85.9344,85.8559,85.8952,8753.0
2016-05-24 12:40:00,109.51,109.68,109.51,109.68,11021.0,85.8952,86.0285,85.8952,86.0285,11021.0
2016-05-24 12:50:00,109.69,109.93,109.66,109.93,24811.0,86.0364,86.2246,86.0128,86.2246,24811.0
2016-05-24 13:00:00,109.93,109.99,109.74,109.79,14738.0,86.2246,86.2717,86.0756,86.1148,14738.0
2016-05-24 13:10:00,109.8,109.9,109.79,109.87,8230.0,86.1226,86.2011,86.1148,86.1775,8230.0
2016-05-24 13:20:00,109.87,109.92,109.87,109.91,7532.0,86.1775,86.2168,86.1775,86.2089,7532.0
2016-05-24 13:30:00,109.91,109.93,109.66,109.66,16832.0,86.2089,86.2246,86.0128,86.0128,16832.0
2016-05-24 13:40:00,109.65,109.69,109.56,109.68,5941.0,86.005,86.0364,85.9344,86.0285,5941.0
2016-05-24 13:50:00,109.66,109.68,109.49,109.51,11359.0,86.0128,86.0285,85.8795,85.8952,11359.0
2016-05-24 14:00:00,109.52,109.57,109.3,109.34,9687.0,85.903,85.9422,85.7305,85.7618,9687.0
2016-05-24 14:10:00,109.34,109.44,109.31,109.34,8192.0,85.7618,85.8403,85.7383,85.7618,8192.0
2016-05-24 14:20:00,109.31,109.32,109.24,109.26,10366.0,85.7383,85.7461,85.6834,85.6991,10366.0
2016-05-24 14:30:00,109.26,109.35,109.25,109.33,12630.0,85.6991,85.7697,85.6912,85.754,12630.0
2016-05-24 14:40:00,109.33,109.34,109.21,109.26,16297.0,85.754,85.7618,85.6599,85.6991,16297.0
2016-05-24 14:50:00,109.26,109.35,109.25,109.33,16878.0,85.6991,85.7697,85.6912,85.754,16878.0
2016-05-24 15:00:00,109.34,109.53,109.34,109.53,24037.0,85.7618,85.9109,85.7618,85.9109,24037.0
2016-05-24 15:10:00,109.56,109.78,109.55,109.78,14296.0,85.9344,86.1069,85.9265,86.1069,14296.0
2016-05-24 15:20:00,109.79,109.86,109.69,109.7,26021.0,86.1148,86.1697,86.0364,86.0442,26021.0
2016-05-24 15:30:00,109.72,109.74,109.67,109.69,30071.0,86.0599,86.0756,86.0207,86.0364,30071.0
2016-05-24 15:40:00,109.69,109.72,109.62,109.7,46413.0,86.0364,86.0599,85.9814,86.0442,46413.0
2016-05-24 15:50:00,109.7,109.79,109.68,109.71,96956.0,86.0442,86.1148,86.0285,86.052,96956.0
2016-05-25 09:30:00,110.55,111.28,110.16,111.11,47383.0,86.7109,87.2835,86.405,87.1501,47383.0
2016-05-25 09:40:00,110.98,112.09,110.82,111.95,69927.0,87.0482,87.9188,86.9227,87.809,69927.0
2016-05-25 09:50:00,111.84,112.54,111.64,112.34,51273.0,87.7227,88.2718,87.5659,88.1149,51273.0
2016-05-25 10:00:00,112.38,113.03,112.38,112.85,82757.0,88.1463,88.6561,88.1463,88.5149,82757.0
2016-05-25 10:10:00,112.87,112.97,112.44,112.97,40160.0,88.5306,88.609,88.1933,88.609,40160.0
2016-05-25 10:20:00,112.97,113.14,112.85,112.85,69602.0,88.609,88.7424,88.5149,88.5149,69602.0
2016-05-25 10:30:00,112.84,113.13,112.73,112.99,55377.0,88.5071,88.7345,88.4208,88.6247,55377.0
2016-05-25 10:40:00,112.97,112.98,112.62,112.71,49114.0,88.609,88.6169,88.3345,88.4051,49114.0
2016-05-25 10:50:00,112.69,112.71,112.26,112.34,60884.0,88.3894,88.4051,88.0522,88.1149,60884.0
2016-05-25 11:00:00,112.34,112.9,112.34,112.81,47655.0,88.1149,88.5541,88.1149,88.4836,47655.0
2016-05-25 11:10:00,112.84,112.86,112.62,112.7,24032.0,88.5071,88.5228,88.3345,88.3973,24032.0
2016-05-25 11:20:00,112.68,112.71,112.51,112.55,27723.0,88.3816,88.4051,88.2482,88.2796,27723.0
2016-05-25 11:30:00,112.53,112.55,112.33,112.42,30587.0,88.2639,88.2796,88.1071,88.1777,30587.0
2016-05-25 11:40:00,112.41,112.63,112.39,112.61,33114.0,88.1698,88.3424,88.1541,88.3267,33114.0
2016-05-25 11:50:00,112.61,112.9,112.6,112.87,24495.0,88.3267,88.5541,88.3188,88.5306,24495.0
2016-05-25 12:00:00,112.85,112.91,112.76,112.9,31180.0,88.5149,88.562,88.4443,88.5541,31180.0
2016-05-25 12:10:00,112.89,112.92,112.79,112.84,29527.0,88.5463,88.5698,88.4679,88.5071,29527.0
2016-05-25 12:20:00,112.83,113.0,112.82,112.98,23733.0,88.4992,88.6326,88.4914,88.6169,23733.0
2016-05-25 12:30:00,112.98,113.0,112.84,112.98,36068.0,88.6169,88.6326,88.5071,88.6169,36068.0
2016-05-25 12:40:00,112.99,113.06,112.9,112.92,31606.0,88.6247,88.6796,88.5541,88.5698,31606.0
2016-05-25 12:50:00,112.92,113.21,112.87,113.05,52666.0,88.5698,88.7973,88.5306,88.6718,52666.0
2016-05-25 13:00:00,113.08,113.3,113.08,113.12,36344.0,88.6953,88.8679,88.6953,88.7267,36344.0
2016-05-25 13:10:00,113.14,113.17,112.97,113.14,33743.0,88.7424,88.7659,88.609,88.7424,33743.0
2016-05-25 13:20:00,113.15,113.29,113.08,113.12,23459.0,88.7502,88.86,88.6953,88.7267,23459.0
2016-05-25 13:30:00,113.12,113.2,113.1,113.18,22669.0,88.7267,88.7895,88.711,88.7738,22669.0
2016-05-25 13:40:00,113.18,113.28,113.15,113.25,20995.0,88.7738,88.8522,88.7502,88.8287,20995.0
2016-05-25 13:50:00,113.25,113.45,113.25,113.41,23318.0,88.8287,88.9855,88.8287,88.9542,23318.0
2016-05-25 14:00:00,113.41,113.42,112.92,113.03,49342.0,88.9542,88.962,88.5698,88.6561,49342.0
2016-05-25 14:10:00,113.03,113.19,113.0,113.09,19402.0,88.6561,88.7816,88.6326,88.7032,19402.0
2016-05-25 14:20:00,113.11,113.26,113.02,113.2,32102.0,88.7189,88.8365,88.6483,88.7895,32102.0
2016-05-25 14:30:00,113.19,113.19,112.96,113.16,27822.0,88.7816,88.7816,88.6012,88.7581,27822.0
2016-05-25 14:40:00,113.15,113.4,113.09,113.11,35252.0,88.7502,88.9463,88.7032,88.7189,35252.0
2016-05-25 14:50:00,113.12,113.18,112.96,113.01,37436.0,88.7267,88.7738,88.6012,88.6404,37436.0
2016-05-25 15:00:00,113.0,113.01,112.86,112.91,39733.0,88.6326,88.6404,88.5228,88.562,39733.0
2016-05-25 15:10:00,112.94,113.15,112.94,113.12,32100.0,88.5855,88.7502,88.5855,88.7267,32100.0
2016-05-25 15:20:00,113.11,113.42,113.09,113.42,34061.0,88.7189,88.962,88.7032,88.962,34061.0
2016-05-25 15:30:00,113.43,113.43,113.18,113.19,75369.0,88.9699,88.9699,88.7738,88.7816,75369.0
2016-05-25 15:40:00,113.18,113.27,113.08,113.19,71260.0,88.7738,88.8444,88.6953,88.7816,71260.0
2016-05-25 15:50:00,113.2,113.31,113.16,113.19,137964.0,88.7895,88.8757,88.7581,88.7816,137964.0
2016-05-26 09:30:00,113.74,114.85,113.65,114.35,83440.0,89.213,90.0836,89.1424,89.6915,83440.0
2016-05-26 09:40:00,114.31,114.59,113.65,113.91,32710.0,89.6601,89.8797,89.1424,89.3463,32710.0
2016-05-26 09:50:00,113.94,113.94,113.51,113.56,61339.0,89.3699,89.3699,89.0326,89.0718,61339.0
2016-05-26 10:00:00,113.58,114.28,113.58,114.13,40133.0,89.0875,89.6366,89.0875,89.5189,40133.0
2016-05-26 10:10:00,114.15,114.41,113.98,114.4,38886.0,89.5346,89.7385,89.4013,89.7307,38886.0
2016-05-26 10:20:00,114.4,114.45,114.11,114.39,36601.0,89.7307,89.7699,89.5032,89.7228,36601.0
2016-05-26 10:30:00,114.32,114.55,113.88,114.0,37722.0,89.6679,89.8483,89.3228,89.4169,37722.0
2016-05-26 10:40:00,113.99,114.09,113.8,113.81,36192.0,89.4091,89.4875,89.2601,89.2679,36192.0
2016-05-26 10:50:00,113.76,113.99,113.66,113.86,27484.0,89.2287,89.4091,89.1503,89.3071,27484.0
2016-05-26 11:00:00,113.83,113.96,113.67,113.71,47344.0,89.2836,89.3856,89.1581,89.1895,47344.0
2016-05-26 11:10:00,113.74,113.85,113.67,113.8,25155.0,89.213,89.2993,89.1581,89.2601,25155.0
2016-05-26 11:20:00,113.79,114.08,113.72,114.04,14891.0,89.2522,89.4797,89.1973,89.4483,14891.0
2016-05-26 11:30:00,114.02,114.02,113.81,113.98,23441.0,89.4326,89.4326,89.2679,89.4013,23441.0
2016-05-26 11:40:00,114.0,114.16,113.88,114.08,22883.0,89.4169,89.5424,89.3228,89.4797,22883.0
2016-05-26 11:50:00,114.04,114.14,113.99,114.12,18389.0,89.4483,89.5267,89.4091,89.5111,18389.0
2016-05-26 12:00:00,114.14,114.14,113.93,113.94,16178.0,89.5267,89.5267,89.362,89.3699,16178.0
2016-05-26 12:10:00,113.94,113.99,113.65,113.69,11336.0,89.3699,89.4091,89.1424,89.1738,11336.0
2016-05-26 12:20:00,113.68,113.7,113.52,113.57,17537.0,89.1659,89.1816,89.0404,89.0797,17537.0
2016-05-26 12:30:00,113.59,113.66,113.54,113.64,12868.0,89.0954,89.1503,89.0561,89.1346,12868.0
2016-05-26 12:40:00,113.64,113.73,113.49,113.65,28522.0,89.1346,89.2052,89.0169,89.1424,28522.0
2016-05-26 12:50:00,113.65,113.7,113.52,113.58,10478.0,89.1424,89.1816,89.0404,89.0875,10478.0
2016-05-26 13:00:00,113.57,113.76,113.56,113.68,26755.0,89.0797,89.2287,89.0718,89.1659,26755.0
2016-05-26 13:10:00,113.7,113.8,113.62,113.78,13829.0,89.1816,89.2601,89.1189,89.2444,13829.0
2016-05-26 13:20:00,113.75,113.76,113.54,113.57,10091.0,89.2208,89.2287,89.0561,89.0797,10091.0
2016-05-26 13:30:00,113.54,113.68,113.47,113.64,12595.0,89.0561,89.1659,89.0012,89.1346,12595.0
2016-05-26 13:40:00,113.61,113.63,113.36,113.43,68679.0,89.111,89.1267,88.9149,88.9699,68679.0
2016-05-26 13:50:00,113.44,113.57,113.37,113.53,49593.0,88.9777,89.0797,88.9228,89.0483,49593.0
2016-05-26 14:00:00,113.52,113.67,113.48,113.66,25009.0,89.0404,89.1581,89.0091,89.1503,25009.0
2016-05-26 14:10:00,113.68,113.73,113.58,113.69,28776.0,89.1659,89.2052,89.0875,89.1738,28776.0
2016-05-26 14:20:00,113.7,113.74,113.61,113.61,35188.0,89.1816,89.213,89.111,89.111,35188.0
2016-05-26 14:30:00,113.61,113.61,113.36,113.46,29666.0,89.111,89.111,88.9149,88.9934,29666.0
2016-05-26 14:40:00,113.47,113.55,113.44,113.51,32034.0,89.0012,89.064,88.9777,89.0326,32034.0
2016-05-26 14:50:00,113.49,113.5,113.43,113.46,14153.0,89.0169,89.0248,88.9699,88.9934,14153.0
2016-05-26 15:00:00,113.45,113.6,113.41,113.59,33995.0,88.9855,89.1032,88.9542,89.0954,33995.0
2016-05-26 15:10:00,113.6,113.65,113.45,113.58,52356.0,89.1032,89.1424,88.9855,89.0875,52356.0
2016-05-26 15:20:00,113.57,113.73,113.57,113.69,26922.0,89.0797,89.2052,89.0797,89.1738,26922.0
2016-05-26 15:30:00,113.7,113.72,113.59,113.63,52261.0,89.1816,89.1973,89.0954,89.1267,52261.0
2016-05-26 15:40:00,113.63,113.68,113.58,113.63,57674.0,89.1267,89.1659,89.0875,89.1267,57674.0
2016-05-26 15:50:00,113.63,113.64,113.46,113.5,142815.0,89.1267,89.1346,88.9934,89.0248,142815.0
2016-05-27 09:30:00,113.76,114.37,113.42,113.81,41248.0,89.2287,89.7072,88.962,89.2679,41248.0
2016-05-27 09:40:00,113.87,114.1,113.37,113.69,40514.0,89.315,89.4954,88.9228,89.1738,40514.0
2016-05-27 09:50:00,113.66,113.88,113.22,113.6,39045.0,89.1503,89.3228,88.8051,89.1032,39045.0
2016-05-27 10:00:00,113.61,113.79,113.36,113.46,34381.0,89.111,89.2522,88.9149,88.9934,34381.0
2016-05-27 10:10:00,113.55,114.25,113.53,114.04,50284.0,89.064,89.613,89.0483,89.4483,50284.0
2016-05-27 10:20:00,114.05,114.49,113.98,114.23,54479.0,89.4562,89.8013,89.4013,89.5973,54479.0
2016-05-27 10:30:00,114.23,114.49,114.14,114.19,35572.0,89.5973,89.8013,89.5267,89.566,35572.0
2016-05-27 10:40:00,114.18,114.33,114.04,114.32,34058.0,89.5581,89.6758,89.4483,89.6679,34058.0
2016-05-27 10:50:00,114.32,114.42,114.1,114.11,31850.0,89.6679,89.7464,89.4954,89.5032,31850.0
2016-05-27 11:00:00,114.1,114.15,113.77,113.77,26776.0,89.4954,89.5346,89.2365,89.2365,26776.0
2016-05-27 11:10:00,113.78,113.81,113.6,113.69,35126.0,89.2444,89.2679,89.1032,89.1738,35126.0
2016-05-27 11:20:00,113.71,113.73,113.49,113.59,19742.0,89.1895,89.2052,89.0169,89.0954,19742.0
2016-05-27 11:30:00,113.59,113.73,113.58,113.62,11143.0,89.0954,89.2052,89.0875,89.1189,11143.0
2016-05-27 11:40:00,113.62,113.72,113.43,113.49,19526.0,89.1189,89.1973,88.9699,89.0169,19526.0
2016-05-27 11:50:00,113.5,113.56,113.41,113.43,13712.0,89.0248,89.0718,88.9542,88.9699,13712.0
2016-05-27 12:00:00,113.45,113.54,113.39,113.5,15328.0,88.9855,89.0561,88.9385,89.0248,15328.0
2016-05-27 12:10:00,113.47,113.55,113.33,113.39,13532.0,89.0012,89.064,88.8914,88.9385,13532.0
2016-05-27 12:20:00,113.39,113.42,113.3,113.39,11442.0,88.9385,88.962,88.8679,88.9385,11442.0
2016-05-27 12:30:00,113.36,113.42,113.3,113.3,11255.0,88.9149,88.962,88.8679,88.8679,11255.0
2016-05-27 12:40:00,113.32,113.46,113.28,113.38,12615.0,88.8836,88.9934,88.8522,88.9306,12615.0
2016-05-27 12:50:00,113.4,113.45,113.32,113.39,9882.0,88.9463,88.9855,88.8836,88.9385,9882.0
2016-05-27 13:00:00,113.37,113.47,113.28,113.28,9143.0,88.9228,89.0012,88.8522,88.8522,9143.0
2016-05-27 13:10:00,113.31,113.32,113.18,113.3,10725.0,88.8757,88.8836,88.7738,88.8679,10725.0
2016-05-27 13:20:00,113.32,113.33,113.18,113.21,12059.0,88.8836,88.8914,88.7738,88.7973,12059.0
2016-05-27 13:30:00,113.23,113.3,112.85,112.9,43013.0,88.813,88.8679,88.5149,88.5541,43013.0
2016-05-27 13:40:00,112.91,113.1,112.84,112.98,20289.0,88.562,88.711,88.5071,88.6169,20289.0
2016-05-27 13:50:00,112.99,113.03,112.84,112.89,19568.0,88.6247,88.6561,88.5071,88.5463,19568.0
2016-05-27 14:00:00,112.86,112.97,112.85,112.94,15121.0,88.5228,88.609,88.5149,88.5855,15121.0
2016-05-27 14:10:00,112.93,113.04,112.88,112.93,20030.0,88.5777,88.664,88.5385,88.5777,20030.0
2016-05-27 14:20:00,112.93,113.27,112.86,113.13,20854.0,88.5777,88.8444,88.5228,88.7345,20854.0
2016-05-27 14:30:00,113.14,113.14,113.01,113.07,26184.0,88.7424,88.7424,88.6404,88.6875,26184.0
2016-05-27 14:40:00,113.05,113.16,112.96,113.16,40074.0,88.6718,88.7581,88.6012,88.7581,40074.0
2016-05-27 14:50:00,113.16,113.2,113.09,113.14,17539.0,88.7581,88.7895,88.7032,88.7424,17539.0
2016-05-27 15:00:00,113.14,113.25,113.08,113.23,22957.0,88.7424,88.8287,88.6953,88.813,22957.0
2016-05-27 15:10:00,113.24,113.28,113.11,113.18,26385.0,88.8208,88.8522,88.7189,88.7738,26385.0
2016-05-27 15:20:00,113.17,113.2,113.09,113.15,25756.0,88.7659,88.7895,88.7032,88.7502,25756.0
2016-05-27 15:30:00,113.18,113.26,113.15,113.17,27569.0,88.7738,88.8365,88.7502,88.7659,27569.0
2016-05-27 15:40:00,113.19,113.3,113.14,113.19,64661.0,88.7816,88.8679,88.7424,88.7816,64661.0
2016-05-27 15:50:00,113.19,113.33,113.18,113.24,158836.0,88.7816,88.8914,88.7738,88.8208,158836.0
2016-05-31 09:30:00,113.25,114.17,113.02,114.06,28796.0,88.8287,89.5503,88.6483,89.464,28796.0
2016-05-31 09:40:00,114.11,114.7,114.11,114.67,45431.0,89.5032,89.966,89.5032,89.9425,45431.0
2016-05-31 09:50:00,114.67,114.88,114.04,114.2,38753.0,89.9425,90.1072,89.4483,89.5738,38753.0
2016-05-31 10:00:00,114.27,114.89,114.17,114.85,26469.0,89.6287,90.115,89.5503,90.0836,26469.0
2016-05-31 10:10:00,114.89,115.32,114.81,114.91,58896.0,90.115,90.4523,90.0523,90.1307,58896.0
2016-05-31 10:20:00,114.97,115.05,114.7,114.72,46327.0,90.1778,90.2405,89.966,89.9817,46327.0
2016-05-31 10:30:00,114.74,114.89,114.33,114.33,37081.0,89.9974,90.115,89.6758,89.6758,37081.0
2016-05-31 10:40:00,114.32,114.6,114.22,114.59,15717.0,89.6679,89.8876,89.5895,89.8797,15717.0
2016-05-31 10:50:00,114.59,114.6,114.45,114.55,20151.0,89.8797,89.8876,89.7699,89.8483,20151.0
2016-05-31 11:00:00,114.52,114.73,114.4,114.72,16400.0,89.8248,89.9895,89.7307,89.9817,16400.0
2016-05-31 11:10:00,114.69,114.75,114.49,114.5,75544.0,89.9581,90.0052,89.8013,89.8091,75544.0
2016-05-31 11:20:00,114.49,114.67,114.41,114.44,53669.0,89.8013,89.9425,89.7385,89.7621,53669.0
2016-05-31 11:30:00,114.41,114.53,114.26,114.34,20595.0,89.7385,89.8326,89.6209,89.6836,20595.0
2016-05-31 11:40:00,114.34,114.54,114.34,114.45,30280.0,89.6836,89.8405,89.6836,89.7699,30280.0
2016-05-31 11:50:00,114.48,114.63,114.38,114.43,41419.0,89.7934,89.9111,89.715,89.7542,41419.0
2016-05-31 12:00:00,114.41,114.59,114.38,114.52,48710.0,89.7385,89.8797,89.715,89.8248,48710.0
2016-05-31 12:10:00,114.5,114.57,114.44,114.57,7561.0,89.8091,89.864,89.7621,89.864,7561.0
2016-05-31 12:20:00,114.55,114.75,114.52,114.71,10167.0,89.8483,90.0052,89.8248,89.9738,10167.0
2016-05-31 12:30:00,114.71,114.86,114.67,114.79,28400.0,89.9738,90.0915,89.9425,90.0366,28400.0
2016-05-31 12:40:00,114.77,114.78,114.66,114.75,11461.0,90.0209,90.0287,89.9346,90.0052,11461.0
2016-05-31 12:50:00,114.75,114.92,114.74,114.77,24507.0,90.0052,90.1385,89.9974,90.0209,24507.0
2016-05-31 13:00:00,114.75,114.8,114.62,114.63,39834.0,90.0052,90.0444,89.9032,89.9111,39834.0
2016-05-31 13:10:00,114.65,114.82,114.65,114.66,23932.0,89.9268,90.0601,89.9268,89.9346,23932.0
2016-05-31 13:20:00,114.64,114.75,114.62,114.7,14647.0,89.9189,90.0052,89.9032,89.966,14647.0
2016-05-31 13:30:00,114.72,114.75,114.63,114.7,27712.0,89.9817,90.0052,89.9111,89.966,27712.0
2016-05-31 13:40:00,114.7,114.76,114.66,114.72,14406.0,89.966,90.0131,89.9346,89.9817,14406.0
2016-05-31 13:50:00,114.72,114.75,114.47,114.49,34381.0,89.9817,90.0052,89.7856,89.8013,34381.0
2016-05-31 14:00:00,114.48,114.48,114.31,114.32,20003.0,89.7934,89.7934,89.6601,89.6679,20003.0
2016-05-31 14:10:00,114.32,114.32,114.05,114.09,17998.0,89.6679,89.6679,89.4562,89.4875,17998.0
2016-05-31 14:20:00,114.08,114.21,114.05,114.15,20682.0,89.4797,89.5817,89.4562,89.5346,20682.0
2016-05-31 14:30:00,114.17,114.22,114.12,114.19,15970.0,89.5503,89.5895,89.5111,89.566,15970.0
2016-05-31 14:40:00,114.18,114.18,113.98,114.09,14610.0,89.5581,89.5581,89.4013,89.4875,14610.0
2016-05-31 14:50:00,114.08,114.09,113.95,113.96,22008.0,89.4797,89.4875,89.3777,89.3856,22008.0
2016-05-31 15:00:00,113.95,113.97,113.76,113.83,35912.0,89.3777,89.3934,89.2287,89.2836,35912.0
2016-05-31 15:10:00,113.86,114.07,113.84,114.06,27153.0,89.3071,89.4718,89.2914,89.464,27153.0
2016-05-31 15:20:00,114.06,114.09,113.99,114.09,21300.0,89.464,89.4875,89.4091,89.4875,21300.0
2016-05-31 15:30:00,114.09,114.3,114.08,114.29,35185.0,89.4875,89.6522,89.4797,89.6444,35185.0
2016-05-31 15:40:00,114.29,114.52,114.28,114.49,63356.0,89.6444,89.8248,89.6366,89.8013,63356.0
2016-05-31 15:50:00,114.49,114.64,114.47,114.47,141593.0,89.8013,89.9189,89.7856,89.7856,141593.0
2016-06-01 09:30:00,113.99,114.01,112.67,112.85,69935.0,89.4091,89.4248,88.3737,88.5149,69935.0
2016-06-01 09:40:00,112.89,113.21,112.38,112.83,40062.0,88.5463,88.7973,88.1463,88.4992,40062.0
2016-06-01 09:50:00,112.8,112.89,112.2,112.8,34839.0,88.4757,88.5463,88.0051,88.4757,34839.0
2016-06-01 10:00:00,112.84,113.35,112.63,113.29,25373.0,88.5071,88.9071,88.3424,88.86,25373.0
2016-06-01 10:10:00,113.35,113.41,113.12,113.15,19069.0,88.9071,88.9542,88.7267,88.7502,19069.0
2016-06-01 10:20:00,113.18,113.63,113.17,113.43,16298.0,88.7738,89.1267,88.7659,88.9699,16298.0
2016-06-01 10:30:00,113.5,113.64,113.37,113.38,19862.0,89.0248,89.1346,88.9228,88.9306,19862.0
2016-06-01 10:40:00,113.39,113.43,113.06,113.08,26796.0,88.9385,88.9699,88.6796,88.6953,26796.0
2016-06-01 10:50:00,113.12,113.38,113.09,113.35,16635.0,88.7267,88.9306,88.7032,88.9071,16635.0
2016-06-01 11:00:00,113.42,113.7,113.38,113.6,21691.0,88.962,89.1816,88.9306,89.1032,21691.0
2016-06-01 11:10:00,113.57,114.01,113.51,113.97,18765.0,89.0797,89.4248,89.0326,89.3934,18765.0
2016-06-01 11:20:00,114.01,114.1,113.78,113.98,19408.0,89.4248,89.4954,89.2444,89.4013,19408.0
2016-06-01 11:30:00,114.01,114.01,113.78,113.87,24446.0,89.4248,89.4248,89.2444,89.315,24446.0
2016-06-01 11:40:00,113.84,113.94,113.65,113.74,28030.0,89.2914,89.3699,89.1424,89.213,28030.0
2016-06-01 11:50:00,113.77,113.83,113.62,113.77,15640.0,89.2365,89.2836,89.1189,89.2365,15640.0
2016-06-01 12:00:00,113.79,113.95,113.72,113.87,23758.0,89.2522,89.3777,89.1973,89.315,23758.0
2016-06-01 12:10:00,113.89,114.0,113.86,113.91,22416.0,89.3307,89.4169,89.3071,89.3463,22416.0
2016-06-01 12:20:00,113.91,114.09,113.87,114.07,27753.0,89.3463,89.4875,89.315,89.4718,27753.0
2016-06-01 12:30:00,114.07,114.1,113.98,114.0,25621.0,89.4718,89.4954,89.4013,89.4169,25621.0
2016-06-01 12:40:00,114.02,114.14,113.98,114.0,14649.0,89.4326,89.5267,89.4013,89.4169,14649.0
2016-06-01 12:50:00,113.98,114.05,113.92,114.05,13121.0,89.4013,89.4562,89.3542,89.4562,13121.0
2016-06-01 13:00:00,114.04,114.1,113.99,114.0,13333.0,89.4483,89.4954,89.4091,89.4169,13333.0
2016-06-01 13:10:00,113.96,114.02,113.79,113.86,23601.0,89.3856,89.4326,89.2522,89.3071,23601.0
2016-06-01 13:20:00,113.88,114.02,113.87,113.94,17391.0,89.3228,89.4326,89.315,89.3699,17391.0
2016-06-01 13:30:00,113.91,114.0,113.73,113.75,19920.0,89.3463,89.4169,89.2052,89.2208,19920.0
2016-06-01 13:40:00,113.75,113.78,113.6,113.72,13181.0,89.2208,89.2444,89.1032,89.1973,13181.0
2016-06-01 13:50:00,113.72,113.75,113.62,113.64,13928.0,89.1973,89.2208,89.1189,89.1346,13928.0
2016-06-01 14:00:00,113.66,113.75,113.62,113.71,33082.0,89.1503,89.2208,89.1189,89.1895,33082.0
2016-06-01 14:10:00,113.71,113.99,113.71,113.93,20155.0,89.1895,89.4091,89.1895,89.362,20155.0
2016-06-01 14:20:00,113.91,113.96,113.63,113.7,24194.0,89.3463,89.3856,89.1267,89.1816,24194.0
2016-06-01 14:30:00,113.72,113.92,113.71,113.85,23061.0,89.1973,89.3542,89.1895,89.2993,23061.0
2016-06-01 14:40:00,113.85,113.95,113.83,113.93,13502.0,89.2993,89.3777,89.2836,89.362,13502.0
2016-06-01 14:50:00,113.94,114.08,113.93,114.08,23881.0,89.3699,89.4797,89.362,89.4797,23881.0
2016-06-01 15:00:00,114.08,114.08,113.96,113.96,18197.0,89.4797,89.4797,89.3856,89.3856,18197.0
2016-06-01 15:10:00,113.99,114.12,113.97,114.11,19727.0,89.4091,89.5111,89.3934,89.5032,19727.0
2016-06-01 15:20:00,114.1,114.11,113.97,113.97,26930.0,89.4954,89.5032,89.3934,89.3934,26930.0
2016-06-01 15:30:00,113.99,114.04,113.88,114.03,38018.0,89.4091,89.4483,89.3228,89.4405,38018.0
2016-06-01 15:40:00,114.03,114.13,113.99,114.01,61155.0,89.4405,89.5189,89.4091,89.4248,61155.0
2016-06-01 15:50:00,114.0,114.15,113.89,114.13,97814.0,89.4169,89.5346,89.3307,89.5189,97814.0
2016-06-02 09:30:00,113.96,114.22,113.1,114.22,38178.0,89.3856,89.5895,88.711,89.5895,38178.0
2016-06-02 09:40:00,114.23,114.6,113.9,114.26,30708.0,89.5973,89.8876,89.3385,89.6209,30708.0
2016-06-02 09:50:00,114.04,114.05,113.58,113.72,32605.0,89.4483,89.4562,89.0875,89.1973,32605.0
2016-06-02 10:00:00,113.72,114.47,113.68,114.26,38985.0,89.1973,89.7856,89.1659,89.6209,38985.0
2016-06-02 10:10:00,114.21,114.21,113.83,113.88,20438.0,89.5817,89.5817,89.2836,89.3228,20438.0
2016-06-02 10:20:00,113.8,113.99,113.6,113.74,21912.0,89.2601,89.4091,89.1032,89.213,21912.0
2016-06-02 10:30:00,113.8,113.93,113.69,113.93,15548.0,89.2601,89.362,89.1738,89.362,15548.0
2016-06-02 10:40:00,113.92,114.09,113.87,113.87,17965.0,89.3542,89.4875,89.315,89.315,17965.0
2016-06-02 10:50:00,113.81,114.18,113.75,114.15,21998.0,89.2679,89.5581,89.2208,89.5346,21998.0
2016-06-02 11:00:00,114.19,114.4,114.19,114.35,20864.0,89.566,89.7307,89.566,89.6915,20864.0
2016-06-02 11:10:00,114.31,114.52,114.3,114.32,25567.0,89.6601,89.8248,89.6522,89.6679,25567.0
2016-06-02 11:20:00,114.33,114.4,114.14,114.25,10694.0,89.6758,89.7307,89.5267,89.613,10694.0
2016-06-02 11:30:00,114.26,114.29,114.0,114.08,18102.0,89.6209,89.6444,89.4169,89.4797,18102.0
2016-06-02 11:40:00,114.14,114.37,114.14,114.29,9694.0,89.5267,89.7072,89.5267,89.6444,9694.0
2016-06-02 11:50:00,114.28,114.43,114.22,114.33,19206.0,89.6366,89.7542,89.5895,89.6758,19206.0
2016-06-02 12:00:00,114.35,114.35,114.12,114.12,10013.0,89.6915,89.6915,89.5111,89.5111,10013.0
2016-06-02 12:10:00,114.15,114.18,113.99,114.05,12247.0,89.5346,89.5581,89.4091,89.4562,12247.0
2016-06-02 12:20:00,114.03,114.13,113.98,114.01,10899.0,89.4405,89.5189,89.4013,89.4248,10899.0
2016-06-02 12:30:00,113.99,114.06,113.89,113.89,13865.0,89.4091,89.464,89.3307,89.3307,13865.0
2016-06-02 12:40:00,113.94,114.06,113.82,114.06,17578.0,89.3699,89.464,89.2758,89.464,17578.0
2016-06-02 12:50:00,114.1,114.25,114.1,114.21,15218.0,89.4954,89.613,89.4954,89.5817,15218.0
2016-06-02 13:00:00,114.23,114.31,114.22,114.22,10071.0,89.5973,89.6601,89.5895,89.5895,10071.0
2016-06-02 13:10:00,114.23,114.3,114.22,114.29,10215.0,89.5973,89.6522,89.5895,89.6444,10215.0
2016-06-02 13:20:00,114.29,114.32,114.21,114.28,17608.0,89.6444,89.6679,89.5817,89.6366,17608.0
2016-06-02 13:30:00,114.27,114.28,114.18,114.21,15970.0,89.6287,89.6366,89.5581,89.5817,15970.0
2016-06-02 13:40:00,114.21,114.35,114.2,114.34,12664.0,89.5817,89.6915,89.5738,89.6836,12664.0
2016-06-02 13:50:00,114.33,114.53,114.25,114.53,11921.0,89.6758,89.8326,89.613,89.8326,11921.0
2016-06-02 14:00:00,114.53,114.59,114.49,114.51,16093.0,89.8326,89.8797,89.8013,89.817,16093.0
2016-06-02 14:10:00,114.5,114.54,114.36,114.52,30100.0,89.8091,89.8405,89.6993,89.8248,30100.0
2016-06-02 14:20:00,114.53,114.56,114.43,114.47,13577.0,89.8326,89.8562,89.7542,89.7856,13577.0
2016-06-02 14:30:00,114.47,114.49,114.36,114.36,13801.0,89.7856,89.8013,89.6993,89.6993,13801.0
2016-06-02 14:40:00,114.36,114.49,114.33,114.36,29825.0,89.6993,89.8013,89.6758,89.6993,29825.0
2016-06-02 14:50:00,114.38,114.44,114.34,114.4,15607.0,89.715,89.7621,89.6836,89.7307,15607.0
2016-06-02 15:00:00,114.4,114.51,114.38,114.41,59995.0,89.7307,89.817,89.715,89.7385,59995.0
2016-06-02 15:10:00,114.4,114.6,114.34,114.53,43733.0,89.7307,89.8876,89.6836,89.8326,43733.0
2016-06-02 15:20:00,114.55,114.7,114.53,114.7,31622.0,89.8483,89.966,89.8326,89.966,31622.0
2016-06-02 15:30:00,114.71,114.76,114.65,114.72,26594.0,89.9738,90.0131,89.9268,89.9817,26594.0
2016-06-02 15:40:00,114.72,114.87,114.69,114.87,92659.0,89.9817,90.0993,89.9581,90.0993,92659.0
2016-06-02 15:50:00,114.87,115.13,114.86,115.12,203367.0,90.0993,90.3033,90.0915,90.2954,203367.0
2016-06-03 09:30:00,114.93,114.93,113.9,113.9,41581.0,90.1464,90.1464,89.3385,89.3385,41581.0
2016-06-03 09:40:00,114.0,114.39,113.91,114.22,36052.0,89.4169,89.7228,89.3463,89.5895,36052.0
2016-06-03 09:50:00,114.13,114.13,113.75,114.04,16463.0,89.5189,89.5189,89.2208,89.4483,16463.0
2016-06-03 10:00:00,113.99,113.99,113.54,113.71,21874.0,89.4091,89.4091,89.0561,89.1895,21874.0
2016-06-03 10:10:00,113.64,113.75,113.41,113.55,47571.0,89.1346,89.2208,88.9542,89.064,47571.0
2016-06-03 10:20:00,113.47,113.47,113.11,113.11,31109.0,89.0012,89.0012,88.7189,88.7189,31109.0
2016-06-03 10:30:00,113.11,113.41,113.07,113.28,68677.0,88.7189,88.9542,88.6875,88.8522,68677.0
2016-06-03 10:40:00,113.32,113.41,113.0,113.2,25821.0,88.8836,88.9542,88.6326,88.7895,25821.0
2016-06-03 10:50:00,113.16,113.37,113.09,113.33,37768.0,88.7581,88.9228,88.7032,88.8914,37768.0
2016-06-03 11:00:00,113.35,113.42,113.12,113.15,24484.0,88.9071,88.962,88.7267,88.7502,24484.0
2016-06-03 11:10:00,113.15,113.38,113.1,113.38,14835.0,88.7502,88.9306,88.711,88.9306,14835.0
2016-06-03 11:20:00,113.38,113.56,113.36,113.51,13965.0,88.9306,89.0718,88.9149,89.0326,13965.0
2016-06-03 11:30:00,113.5,113.78,113.4,113.77,22326.0,89.0248,89.2444,88.9463,89.2365,22326.0
2016-06-03 11:40:00,113.74,113.98,113.62,113.83,33365.0,89.213,89.4013,89.1189,89.2836,33365.0
2016-06-03 11:50:00,113.81,114.14,113.79,114.04,25818.0,89.2679,89.5267,89.2522,89.4483,25818.0
2016-06-03 12:00:00,114.08,114.08,113.6,113.62,22433.0,89.4797,89.4797,89.1032,89.1189,22433.0
2016-06-03 12:10:00,113.62,113.85,113.6,113.73,9967.0,89.1189,89.2993,89.1032,89.2052,9967.0
2016-06-03 12:20:00,113.73,113.91,113.72,113.76,7133.0,89.2052,89.3463,89.1973,89.2287,7133.0
2016-06-03 12:30:00,113.72,113.83,113.72,113.8,15083.0,89.1973,89.2836,89.1973,89.2601,15083.0
2016-06-03 12:40:00,113.81,113.93,113.71,113.78,9757.0,89.2679,89.362,89.1895,89.2444,9757.0
2016-06-03 12:50:00,113.75,113.81,113.26,113.46,46904.0,89.2208,89.2679,88.8365,88.9934,46904.0
2016-06-03 13:00:00,113.45,113.47,113.26,113.34,13056.0,88.9855,89.0012,88.8365,88.8993,13056.0
2016-06-03 13:10:00,113.37,113.44,113.29,113.32,12846.0,88.9228,88.9777,88.86,88.8836,12846.0
2016-06-03 13:20:00,113.31,113.37,113.01,113.03,35923.0,88.8757,88.9228,88.6404,88.6561,35923.0
2016-06-03 13:30:00,113.06,113.09,112.78,112.78,43492.0,88.6796,88.7032,88.46,88.46,43492.0
2016-06-03 13:40:00,112.78,112.87,112.71,112.84,33320.0,88.46,88.5306,88.4051,88.5071,33320.0
2016-06-03 13:50:00,112.85,113.09,112.85,113.07,18988.0,88.5149,88.7032,88.5149,88.6875,18988.0
2016-06-03 14:00:00,113.06,113.1,112.96,113.0,26266.0,88.6796,88.711,88.6012,88.6326,26266.0
2016-06-03 14:10:00,113.04,113.09,112.94,113.09,24088.0,88.664,88.7032,88.5855,88.7032,24088.0
2016-06-03 14:20:00,113.05,113.22,112.94,113.16,16824.0,88.6718,88.8051,88.5855,88.7581,16824.0
2016-06-03 14:30:00,113.18,113.58,113.15,113.58,34960.0,88.7738,89.0875,88.7502,89.0875,34960.0
2016-06-03 14:40:00,113.58,113.67,113.54,113.61,15775.0,89.0875,89.1581,89.0561,89.111,15775.0
2016-06-03 14:50:00,113.64,113.81,113.63,113.78,32734.0,89.1346,89.2679,89.1267,89.2444,32734.0
2016-06-03 15:00:00,113.79,113.91,113.66,113.69,57542.0,89.2522,89.3463,89.1503,89.1738,57542.0
2016-06-03 15:10:00,113.7,113.82,113.67,113.75,18869.0,89.1816,89.2758,89.1581,89.2208,18869.0
2016-06-03 15:20:00,113.74,113.85,113.7,113.81,20544.0,89.213,89.2993,89.1816,89.2679,20544.0
2016-06-03 15:30:00,113.81,113.84,113.64,113.71,46192.0,89.2679,89.2914,89.1346,89.1895,46192.0
2016-06-03 15:40:00,113.72,113.75,113.64,113.72,57532.0,89.1973,89.2208,89.1346,89.1973,57532.0
2016-06-03 15:50:00,113.72,113.84,113.64,113.67,91263.0,89.1973,89.2914,89.1346,89.1581,91263.0
2016-06-06 09:30:00,114.14,114.42,113.67,114.29,48071.0,89.5267,89.7464,89.1581,89.6444,48071.0
2016-06-06 09:40:00,114.25,114.66,114.07,114.61,20921.0,89.613,89.9346,89.4718,89.8954,20921.0
2016-06-06 09:50:00,114.58,114.79,114.45,114.52,28180.0,89.8719,90.0366,89.7699,89.8248,28180.0
2016-06-06 10:00:00,114.51,114.88,114.51,114.75,22035.0,89.817,90.1072,89.817,90.0052,22035.0
2016-06-06 10:10:00,114.7,114.98,114.58,114.96,17341.0,89.966,90.1856,89.8719,90.1699,17341.0
2016-06-06 10:20:00,114.99,115.0,114.82,114.87,19446.0,90.1935,90.2013,90.0601,90.0993,19446.0
2016-06-06 10:30:00,114.94,115.24,114.91,115.12,28978.0,90.1542,90.3895,90.1307,90.2954,28978.0
2016-06-06 10:40:00,115.15,115.23,115.05,115.11,10972.0,90.319,90.3817,90.2405,90.2876,10972.0
2016-06-06 10:50:00,115.09,115.47,115.09,115.44,15474.0,90.2719,90.5699,90.2719,90.5464,15474.0
2016-06-06 11:00:00,115.42,115.44,115.03,115.09,25534.0,90.5307,90.5464,90.2248,90.2719,25534.0
2016-06-06 11:10:00,115.11,115.24,115.08,115.23,9218.0,90.2876,90.3895,90.264,90.3817,9218.0
2016-06-06 11:20:00,115.22,115.37,115.19,115.28,17230.0,90.3739,90.4915,90.3503,90.4209,17230.0
2016-06-06 11:30:00,115.25,115.28,115.15,115.28,22551.0,90.3974,90.4209,90.319,90.4209,22551.0
2016-06-06 11:40:00,115.29,115.33,115.17,115.19,13175.0,90.4288,90.4601,90.3346,90.3503,13175.0
2016-06-06 11:50:00,115.21,115.28,115.06,115.06,29300.0,90.366,90.4209,90.2484,90.2484,29300.0
2016-06-06 12:00:00,115.13,115.26,115.06,115.24,13332.0,90.3033,90.4052,90.2484,90.3895,13332.0
2016-06-06 12:10:00,115.23,115.34,115.15,115.24,31289.0,90.3817,90.468,90.319,90.3895,31289.0
2016-06-06 12:20:00,115.24,115.27,115.16,115.18,16124.0,90.3895,90.4131,90.3268,90.3425,16124.0
2016-06-06 12:30:00,115.14,115.32,115.06,115.28,26851.0,90.3111,90.4523,90.2484,90.4209,26851.0
2016-06-06 12:40:00,115.26,115.28,115.14,115.17,13615.0,90.4052,90.4209,90.3111,90.3346,13615.0
2016-06-06 12:50:00,115.17,115.23,114.93,115.21,22970.0,90.3346,90.3817,90.1464,90.366,22970.0
2016-06-06 13:00:00,115.21,115.29,115.12,115.2,28708.0,90.366,90.4288,90.2954,90.3582,28708.0
2016-06-06 13:10:00,115.22,115.42,115.22,115.34,16026.0,90.3739,90.5307,90.3739,90.468,16026.0
2016-06-06 13:20:00,115.34,115.41,115.29,115.3,13433.0,90.468,90.5229,90.4288,90.4366,13433.0
2016-06-06 13:30:00,115.3,115.32,115.2,115.25,18224.0,90.4366,90.4523,90.3582,90.3974,18224.0
2016-06-06 13:40:00,115.25,115.39,115.24,115.39,15425.0,90.3974,90.5072,90.3895,90.5072,15425.0
2016-06-06 13:50:00,115.4,115.5,115.38,115.47,11741.0,90.515,90.5935,90.4994,90.5699,11741.0
2016-06-06 14:00:00,115.44,115.52,115.42,115.51,17172.0,90.5464,90.6092,90.5307,90.6013,17172.0
2016-06-06 14:10:00,115.49,115.76,115.43,115.71,32495.0,90.5856,90.7974,90.5386,90.7582,32495.0
2016-06-06 14:20:00,115.69,115.86,115.66,115.82,43547.0,90.7425,90.8758,90.719,90.8445,43547.0
2016-06-06 14:30:00,115.8,115.94,115.67,115.94,30010.0,90.8288,90.9386,90.7268,90.9386,30010.0
2016-06-06 14:40:00,115.93,116.0,115.85,115.98,20580.0,90.9308,90.9857,90.868,90.97,20580.0
2016-06-06 14:50:00,115.98,116.26,115.98,116.25,44565.0,90.97,91.1896,90.97,91.1817,44565.0
2016-06-06 15:00:00,116.26,116.33,116.11,116.14,29778.0,91.1896,91.2445,91.0719,91.0955,29778.0
2016-06-06 15:10:00,116.15,116.37,116.1,116.27,22266.0,91.1033,91.2759,91.0641,91.1974,22266.0
2016-06-06 15:20:00,116.27,116.43,116.23,116.23,23798.0,91.1974,91.3229,91.1661,91.1661,23798.0
2016-06-06 15:30:00,116.21,116.37,116.15,116.34,30114.0,91.1504,91.2759,91.1033,91.2523,30114.0
2016-06-06 15:40:00,116.33,116.4,116.23,116.35,89714.0,91.2445,91.2994,91.1661,91.2602,89714.0
2016-06-06 15:50:00,116.35,116.35,116.17,116.27,159305.0,91.2602,91.2602,91.119,91.1974,159305.0
2016-06-07 09:30:00,116.5,117.25,116.02,117.17,63695.0,91.3778,91.9661,91.0013,91.9034,63695.0
2016-06-07 09:40:00,117.14,117.78,117.02,117.45,35636.0,91.8798,92.3818,91.7857,92.123,35636.0
2016-06-07 09:50:00,117.46,117.62,117.15,117.45,20248.0,92.1308,92.2563,91.8877,92.123,20248.0
2016-06-07 10:00:00,117.47,117.59,117.16,117.23,18505.0,92.1387,92.2328,91.8955,91.9504,18505.0
2016-06-07 10:10:00,117.23,117.64,117.21,117.64,17360.0,91.9504,92.272,91.9347,92.272,17360.0
2016-06-07 10:20:00,117.64,117.7,117.5,117.67,17491.0,92.272,92.3191,92.1622,92.2955,17491.0
2016-06-07 10:30:00,117.72,117.8,117.54,117.58,16896.0,92.3348,92.3975,92.1936,92.2249,16896.0
2016-06-07 10:40:00,117.6,117.82,117.56,117.59,21586.0,92.2406,92.4132,92.2093,92.2328,21586.0
2016-06-07 10:50:00,117.62,117.63,117.42,117.45,9895.0,92.2563,92.2642,92.0994,92.123,9895.0
2016-06-07 11:00:00,117.42,117.42,117.17,117.2,10063.0,92.0994,92.0994,91.9034,91.9269,10063.0
2016-06-07 11:10:00,117.25,117.28,117.14,117.25,16272.0,91.9661,91.9896,91.8798,91.9661,16272.0
2016-06-07 11:20:00,117.24,117.34,117.21,117.29,10905.0,91.9583,92.0367,91.9347,91.9975,10905.0
2016-06-07 11:30:00,117.29,117.34,117.15,117.19,8382.0,91.9975,92.0367,91.8877,91.919,8382.0
2016-06-07 11:40:00,117.17,117.28,117.13,117.16,9974.0,91.9034,91.9896,91.872,91.8955,9974.0
2016-06-07 11:50:00,117.2,117.22,117.11,117.16,7357.0,91.9269,91.9426,91.8563,91.8955,7357.0
2016-06-07 12:00:00,117.15,117.17,117.07,117.09,8966.0,91.8877,91.9034,91.8249,91.8406,8966.0
2016-06-07 12:10:00,117.08,117.12,117.02,117.08,7817.0,91.8328,91.8641,91.7857,91.8328,7817.0
2016-06-07 12:20:00,117.04,117.05,116.85,116.9,12674.0,91.8014,91.8092,91.6524,91.6916,12674.0
2016-06-07 12:30:00,116.92,117.08,116.88,117.07,5923.0,91.7073,91.8328,91.6759,91.8249,5923.0
2016-06-07 12:40:00,117.08,117.1,117.01,117.05,4181.0,91.8328,91.8485,91.7779,91.8092,4181.0
2016-06-07 12:50:00,117.05,117.06,116.99,117.04,4730.0,91.8092,91.8171,91.7622,91.8014,4730.0
2016-06-07 13:00:00,117.03,117.17,117.02,117.12,6765.0,91.7935,91.9034,91.7857,91.8641,6765.0
2016-06-07 13:10:00,117.1,117.25,117.08,117.25,11791.0,91.8485,91.9661,91.8328,91.9661,11791.0
2016-06-07 13:20:00,117.25,117.31,117.23,117.27,9789.0,91.9661,92.0132,91.9504,91.9818,9789.0
2016-06-07 13:30:00,117.27,117.3,117.13,117.13,8429.0,91.9818,92.0053,91.872,91.872,8429.0
2016-06-07 13:40:00,117.13,117.23,117.13,117.22,6647.0,91.872,91.9504,91.872,91.9426,6647.0
2016-06-07 13:50:00,117.21,117.22,117.13,117.16,9187.0,91.9347,91.9426,91.872,91.8955,9187.0
2016-06-07 14:00:00,117.16,117.28,117.16,117.27,8996.0,91.8955,91.9896,91.8955,91.9818,8996.0
2016-06-07 14:10:00,117.24,117.27,117.21,117.22,7264.0,91.9583,91.9818,91.9347,91.9426,7264.0
2016-06-07 14:20:00,117.21,117.34,117.21,117.3,23007.0,91.9347,92.0367,91.9347,92.0053,23007.0
2016-06-07 14:30:00,117.32,117.36,117.26,117.31,23614.0,92.021,92.0524,91.9739,92.0132,23614.0
2016-06-07 14:40:00,117.31,117.41,117.28,117.36,11380.0,92.0132,92.0916,91.9896,92.0524,11380.0
2016-06-07 14:50:00,117.37,117.45,117.33,117.35,13642.0,92.0602,92.123,92.0289,92.0445,13642.0
2016-06-07 15:00:00,117.35,117.43,117.34,117.37,18887.0,92.0445,92.1073,92.0367,92.0602,18887.0
2016-06-07 15:10:00,117.37,117.37,117.26,117.29,15674.0,92.0602,92.0602,91.9739,91.9975,15674.0
2016-06-07 15:20:00,117.27,117.32,117.26,117.27,22966.0,91.9818,92.021,91.9739,91.9818,22966.0
2016-06-07 15:30:00,117.28,117.3,117.1,117.16,26593.0,91.9896,92.0053,91.8485,91.8955,26593.0
2016-06-07 15:40:00,117.16,117.17,117.08,117.1,28494.0,91.8955,91.9034,91.8328,91.8485,28494.0
2016-06-07 15:50:00,117.09,117.21,117.07,117.15,93716.0,91.8406,91.9347,91.8249,91.8877,93716.0
2016-06-08 09:30:00,117.78,118.99,117.78,118.57,45599.0,92.3818,93.3309,92.3818,93.0015,45599.0
2016-06-08 09:40:00,118.57,119.38,118.48,119.1,54831.0,93.0015,93.6368,92.9309,93.4172,54831.0
2016-06-08 09:50:00,119.23,119.79,119.15,119.79,65427.0,93.5191,93.9584,93.4564,93.9584,65427.0
2016-06-08 10:00:00,119.74,119.91,119.51,119.63,123303.0,93.9192,94.0525,93.7388,93.8329,123303.0
2016-06-08 10:10:00,119.59,119.85,119.21,119.46,56780.0,93.8015,94.0054,93.5034,93.6995,56780.0
2016-06-08 10:20:00,119.46,119.74,119.41,119.6,33025.0,93.6995,93.9192,93.6603,93.8093,33025.0
2016-06-08 10:30:00,119.54,119.54,119.06,119.17,43460.0,93.7623,93.7623,93.3858,93.4721,43460.0
2016-06-08 10:40:00,119.18,119.47,119.13,119.41,28603.0,93.4799,93.7074,93.4407,93.6603,28603.0
2016-06-08 10:50:00,119.44,119.47,119.2,119.32,31657.0,93.6839,93.7074,93.4956,93.5897,31657.0
2016-06-08 11:00:00,119.33,119.34,118.8,118.94,29192.0,93.5976,93.6054,93.1819,93.2917,29192.0
2016-06-08 11:10:00,118.93,119.02,118.82,118.9,21510.0,93.2838,93.3544,93.1975,93.2603,21510.0
2016-06-08 11:20:00,118.9,119.0,118.79,118.88,22290.0,93.2603,93.3387,93.174,93.2446,22290.0
2016-06-08 11:30:00,118.88,119.02,118.88,119.0,19113.0,93.2446,93.3544,93.2446,93.3387,19113.0
2016-06-08 11:40:00,119.0,119.08,118.85,118.99,16974.0,93.3387,93.4015,93.2211,93.3309,16974.0
2016-06-08 11:50:00,118.96,119.03,118.86,118.94,11830.0,93.3074,93.3623,93.2289,93.2917,11830.0
2016-06-08 12:00:00,118.94,119.12,118.88,119.03,16676.0,93.2917,93.4329,93.2446,93.3623,16676.0
2016-06-08 12:10:00,119.06,119.1,119.0,119.02,13103.0,93.3858,93.4172,93.3387,93.3544,13103.0
2016-06-08 12:20:00,119.02,119.05,118.88,118.93,9864.0,93.3544,93.378,93.2446,93.2838,9864.0
2016-06-08 12:30:00,118.97,119.01,118.88,118.94,14875.0,93.3152,93.3466,93.2446,93.2917,14875.0
2016-06-08 12:40:00,118.91,118.93,118.87,118.91,16332.0,93.2681,93.2838,93.2368,93.2681,16332.0
2016-06-08 12:50:00,118.89,118.96,118.8,118.93,16891.0,93.2525,93.3074,93.1819,93.2838,16891.0
2016-06-08 13:00:00,118.92,118.94,118.82,118.82,25336.0,93.276,93.2917,93.1975,93.1975,25336.0
2016-06-08 13:10:00,118.81,118.9,118.79,118.89,14003.0,93.1897,93.2603,93.174,93.2525,14003.0
2016-06-08 13:20:00,118.89,118.9,118.81,118.82,10815.0,93.2525,93.2603,93.1897,93.1975,10815.0
2016-06-08 13:30:00,118.83,118.83,118.6,118.64,19332.0,93.2054,93.2054,93.025,93.0564,19332.0
2016-06-08 13:40:00,118.65,118.73,118.61,118.68,14618.0,93.0642,93.127,93.0328,93.0877,14618.0
2016-06-08 13:50:00,118.68,118.7,118.57,118.59,10731.0,93.0877,93.1034,93.0015,93.0171,10731.0
2016-06-08 14:00:00,118.61,118.64,118.47,118.51,14656.0,93.0328,93.0564,92.923,92.9544,14656.0
2016-06-08 14:10:00,118.49,118.69,118.48,118.65,14266.0,92.9387,93.0956,92.9309,93.0642,14266.0
2016-06-08 14:20:00,118.65,118.68,118.6,118.66,18600.0,93.0642,93.0877,93.025,93.0721,18600.0
2016-06-08 14:30:00,118.65,118.72,118.63,118.69,16159.0,93.0642,93.1191,93.0485,93.0956,16159.0
2016-06-08 14:40:00,118.67,118.69,118.56,118.57,37432.0,93.0799,93.0956,92.9936,93.0015,37432.0
2016-06-08 14:50:00,118.57,118.71,118.55,118.67,39067.0,93.0015,93.1113,92.9858,93.0799,39067.0
2016-06-08 15:00:00,118.66,118.74,118.64,118.74,27908.0,93.0721,93.1348,93.0564,93.1348,27908.0
2016-06-08 15:10:00,118.74,118.83,118.71,118.8,16017.0,93.1348,93.2054,93.1113,93.1819,16017.0
2016-06-08 15:20:00,118.8,118.84,118.77,118.77,18885.0,93.1819,93.2132,93.1583,93.1583,18885.0
2016-06-08 15:30:00,118.78,118.81,118.73,118.81,28225.0,93.1662,93.1897,93.127,93.1897,28225.0
2016-06-08 15:40:00,118.8,118.99,118.79,118.95,53001.0,93.1819,93.3309,93.174,93.2995,53001.0
2016-06-08 15:50:00,118.94,118.98,118.8,118.88,96166.0,93.2917,93.323,93.1819,93.2446,96166.0
2016-06-09 09:30:00,117.7,118.0,117.3,117.61,36131.0,92.3191,92.5544,92.0053,92.2485,36131.0
2016-06-09 09:40:00,117.71,117.84,117.33,117.79,31211.0,92.3269,92.4289,92.0289,92.3897,31211.0
2016-06-09 09:50:00,117.79,117.87,117.3,117.53,11113.0,92.3897,92.4524,92.0053,92.1857,11113.0
2016-06-09 10:00:00,117.68,117.69,117.32,117.6,14948.0,92.3034,92.3112,92.021,92.2406,14948.0
2016-06-09 10:10:00,117.61,117.8,117.4,117.49,11455.0,92.2485,92.3975,92.0838,92.1544,11455.0
2016-06-09 10:20:00,117.43,117.76,117.43,117.56,15057.0,92.1073,92.3661,92.1073,92.2093,15057.0
2016-06-09 10:30:00,117.57,117.65,117.46,117.6,8373.0,92.2171,92.2798,92.1308,92.2406,8373.0
2016-06-09 10:40:00,117.56,117.74,117.49,117.72,17942.0,92.2093,92.3504,92.1544,92.3348,17942.0
2016-06-09 10:50:00,117.72,117.79,117.59,117.71,35145.0,92.3348,92.3897,92.2328,92.3269,35145.0
2016-06-09 11:00:00,117.69,117.96,117.68,117.92,20060.0,92.3112,92.523,92.3034,92.4916,20060.0
2016-06-09 11:10:00,117.94,117.99,117.82,117.83,10686.0,92.5073,92.5465,92.4132,92.421,10686.0
2016-06-09 11:20:00,117.81,117.93,117.8,117.88,13507.0,92.4053,92.4995,92.3975,92.4603,13507.0
2016-06-09 11:30:00,117.87,117.98,117.78,117.95,8937.0,92.4524,92.5387,92.3818,92.5152,8937.0
2016-06-09 11:40:00,117.95,118.0,117.84,117.94,23317.0,92.5152,92.5544,92.4289,92.5073,23317.0
2016-06-09 11:50:00,117.95,118.01,117.78,117.92,12294.0,92.5152,92.5622,92.3818,92.4916,12294.0
2016-06-09 12:00:00,117.94,118.06,117.89,118.01,9987.0,92.5073,92.6014,92.4681,92.5622,9987.0
2016-06-09 12:10:00,118.04,118.1,117.81,117.97,7313.0,92.5857,92.6328,92.4053,92.5308,7313.0
2016-06-09 12:20:00,117.91,118.11,117.88,118.09,9183.0,92.4838,92.6407,92.4603,92.625,9183.0
2016-06-09 12:30:00,118.08,118.19,118.06,118.12,8890.0,92.6171,92.7034,92.6014,92.6485,8890.0
2016-06-09 12:40:00,118.15,118.18,118.1,118.11,7003.0,92.672,92.6956,92.6328,92.6407,7003.0
2016-06-09 12:50:00,118.11,118.22,118.08,118.12,7114.0,92.6407,92.7269,92.6171,92.6485,7114.0
2016-06-09 13:00:00,118.11,118.19,118.05,118.11,8477.0,92.6407,92.7034,92.5936,92.6407,8477.0
2016-06-09 13:10:00,118.09,118.38,118.09,118.32,11549.0,92.625,92.8524,92.625,92.8054,11549.0
2016-06-09 13:20:00,118.37,118.46,118.32,118.45,28888.0,92.8446,92.9152,92.8054,92.9073,28888.0
2016-06-09 13:30:00,118.46,118.46,118.33,118.38,7683.0,92.9152,92.9152,92.8132,92.8524,7683.0
2016-06-09 13:40:00,118.35,118.36,118.14,118.22,37728.0,92.8289,92.8367,92.6642,92.7269,37728.0
2016-06-09 13:50:00,118.22,118.31,118.17,118.31,10850.0,92.7269,92.7975,92.6877,92.7975,10850.0
2016-06-09 14:00:00,118.32,118.36,118.08,118.16,24049.0,92.8054,92.8367,92.6171,92.6799,24049.0
2016-06-09 14:10:00,118.18,118.32,118.11,118.23,19083.0,92.6956,92.8054,92.6407,92.7348,19083.0
2016-06-09 14:20:00,118.23,118.33,118.16,118.2,14777.0,92.7348,92.8132,92.6799,92.7112,14777.0
2016-06-09 14:30:00,118.21,118.44,118.19,118.44,15222.0,92.7191,92.8995,92.7034,92.8995,15222.0
2016-06-09 14:40:00,118.42,118.57,118.35,118.45,25286.0,92.8838,93.0015,92.8289,92.9073,25286.0
2016-06-09 14:50:00,118.45,118.6,118.45,118.54,21523.0,92.9073,93.025,92.9073,92.9779,21523.0
2016-06-09 15:00:00,118.55,118.74,118.53,118.64,33601.0,92.9858,93.1348,92.9701,93.0564,33601.0
2016-06-09 15:10:00,118.63,118.65,118.36,118.42,40306.0,93.0485,93.0642,92.8367,92.8838,40306.0
2016-06-09 15:20:00,118.4,118.49,118.3,118.46,28517.0,92.8681,92.9387,92.7897,92.9152,28517.0
2016-06-09 15:30:00,118.43,118.71,118.42,118.71,31195.0,92.8916,93.1113,92.8838,93.1113,31195.0
2016-06-09 15:40:00,118.72,118.79,118.67,118.7,42811.0,93.1191,93.174,93.0799,93.1034,42811.0
2016-06-09 15:50:00,118.71,118.72,118.63,118.65,64752.0,93.1113,93.1191,93.0485,93.0642,64752.0
2016-06-10 09:30:00,117.39,117.42,116.76,116.95,38826.0,92.0759,92.0994,91.5818,91.7308,38826.0
2016-06-10 09:40:00,116.87,117.17,116.63,116.98,23619.0,91.668,91.9034,91.4798,91.7543,23619.0
2016-06-10 09:50:00,116.95,117.14,116.83,116.93,31687.0,91.7308,91.8798,91.6367,91.7151,31687.0
2016-06-10 10:00:00,116.89,117.08,116.68,116.9,17338.0,91.6837,91.8328,91.519,91.6916,17338.0
2016-06-10 10:10:00,116.9,117.07,116.82,117.07,19308.0,91.6916,91.8249,91.6288,91.8249,19308.0
2016-06-10 10:20:00,117.12,117.38,117.05,117.23,13129.0,91.8641,92.0681,91.8092,91.9504,13129.0
2016-06-10 10:30:00,117.32,117.57,117.31,117.39,8002.0,92.021,92.2171,92.0132,92.0759,8002.0
2016-06-10 10:40:00,117.39,117.45,117.14,117.18,7739.0,92.0759,92.123,91.8798,91.9112,7739.0
2016-06-10 10:50:00,117.14,117.31,117.14,117.21,9914.0,91.8798,92.0132,91.8798,91.9347,9914.0
2016-06-10 11:00:00,117.21,117.31,117.05,117.29,13201.0,91.9347,92.0132,91.8092,91.9975,13201.0
2016-06-10 11:10:00,117.29,117.31,117.06,117.21,13686.0,91.9975,92.0132,91.8171,91.9347,13686.0
2016-06-10 11:20:00,117.19,117.19,116.76,116.76,16026.0,91.919,91.919,91.5818,91.5818,16026.0
2016-06-10 11:30:00,116.79,116.9,116.64,116.65,13652.0,91.6053,91.6916,91.4876,91.4955,13652.0
2016-06-10 11:40:00,116.65,116.74,116.55,116.64,20243.0,91.4955,91.5661,91.4171,91.4876,20243.0
2016-06-10 11:50:00,116.62,116.71,116.54,116.54,9065.0,91.472,91.5426,91.4092,91.4092,9065.0
2016-06-10 12:00:00,116.59,116.64,116.42,116.55,14473.0,91.4484,91.4876,91.3151,91.4171,14473.0
2016-06-10 12:10:00,116.53,116.64,116.42,116.5,11035.0,91.4014,91.4876,91.3151,91.3778,11035.0
2016-06-10 12:20:00,116.51,116.56,116.45,116.55,7820.0,91.3857,91.4249,91.3386,91.4171,7820.0
2016-06-10 12:30:00,116.53,116.56,116.25,116.29,39804.0,91.4014,91.4249,91.1817,91.2131,39804.0
2016-06-10 12:40:00,116.24,116.3,116.18,116.21,17567.0,91.1739,91.221,91.1268,91.1504,17567.0
2016-06-10 12:50:00,116.2,116.31,116.13,116.19,11192.0,91.1425,91.2288,91.0876,91.1347,11192.0
2016-06-10 13:00:00,116.21,116.31,116.18,116.22,7140.0,91.1504,91.2288,91.1268,91.1582,7140.0
2016-06-10 13:10:00,116.23,116.27,116.14,116.27,8817.0,91.1661,91.1974,91.0955,91.1974,8817.0
2016-06-10 13:20:00,116.25,116.33,116.22,116.26,8685.0,91.1817,91.2445,91.1582,91.1896,8685.0
2016-06-10 13:30:00,116.23,116.23,116.1,116.11,12210.0,91.1661,91.1661,91.0641,91.0719,12210.0
2016-06-10 13:40:00,116.13,116.19,115.94,116.03,13881.0,91.0876,91.1347,90.9386,91.0092,13881.0
2016-06-10 13:50:00,115.98,116.0,115.76,115.76,16091.0,90.97,90.9857,90.7974,90.7974,16091.0
2016-06-10 14:00:00,115.76,115.76,115.5,115.56,32538.0,90.7974,90.7974,90.5935,90.6405,32538.0
2016-06-10 14:10:00,115.51,115.64,115.46,115.56,15877.0,90.6013,90.7033,90.5621,90.6405,15877.0
2016-06-10 14:20:00,115.53,115.79,115.53,115.75,17449.0,90.617,90.8209,90.617,90.7896,17449.0
2016-06-10 14:30:00,115.75,115.91,115.71,115.85,22850.0,90.7896,90.9151,90.7582,90.868,22850.0
2016-06-10 14:40:00,115.91,115.99,115.78,115.81,23563.0,90.9151,90.9778,90.8131,90.8366,23563.0
2016-06-10 14:50:00,115.77,115.89,115.7,115.89,11637.0,90.8053,90.8994,90.7503,90.8994,11637.0
2016-06-10 15:00:00,115.86,115.87,115.79,115.81,11341.0,90.8758,90.8837,90.8209,90.8366,11341.0
2016-06-10 15:10:00,115.81,115.82,115.71,115.82,18145.0,90.8366,90.8445,90.7582,90.8445,18145.0
2016-06-10 15:20:00,115.81,115.91,115.8,115.9,46665.0,90.8366,90.9151,90.8288,90.9072,46665.0
2016-06-10 15:30:00,115.9,116.06,115.9,116.05,54494.0,90.9072,91.0327,90.9072,91.0249,54494.0
2016-06-10 15:40:00,116.06,116.17,115.92,116.15,44051.0,91.0327,91.119,90.9229,91.1033,44051.0
2016-06-10 15:50:00,116.14,116.14,115.94,116.02,125982.0,91.0955,91.0955,90.9386,91.0013,125982.0
2016-06-13 09:30:00,115.54,115.84,114.81,114.84,27485.0,90.6249,90.8602,90.0523,90.0758,27485.0
2016-06-13 09:40:00,114.72,115.64,114.72,115.6,29450.0,89.9817,90.7033,89.9817,90.6719,29450.0
2016-06-13 09:50:00,115.76,115.78,115.17,115.23,11695.0,90.7974,90.8131,90.3346,90.3817,11695.0
2016-06-13 10:00:00,115.22,115.55,115.2,115.37,17622.0,90.3739,90.6327,90.3582,90.4915,17622.0
2016-06-13 10:10:00,115.31,115.59,115.24,115.54,22409.0,90.4444,90.6641,90.3895,90.6249,22409.0
2016-06-13 10:20:00,115.49,115.66,115.44,115.58,13442.0,90.5856,90.719,90.5464,90.6562,13442.0
2016-06-13 10:30:00,115.62,115.92,115.62,115.9,10907.0,90.6876,90.9229,90.6876,90.9072,10907.0
2016-06-13 10:40:00,115.72,115.83,115.61,115.61,10422.0,90.766,90.8523,90.6798,90.6798,10422.0
2016-06-13 10:50:00,115.59,115.75,115.47,115.67,15030.0,90.6641,90.7896,90.5699,90.7268,15030.0
2016-06-13 11:00:00,115.64,115.71,115.47,115.57,12825.0,90.7033,90.7582,90.5699,90.6484,12825.0
2016-06-13 11:10:00,115.59,115.68,115.32,115.4,16832.0,90.6641,90.7347,90.4523,90.515,16832.0
2016-06-13 11:20:00,115.36,115.6,115.32,115.49,15442.0,90.4837,90.6719,90.4523,90.5856,15442.0
2016-06-13 11:30:00,115.54,115.57,115.13,115.14,22103.0,90.6249,90.6484,90.3033,90.3111,22103.0
2016-06-13 11:40:00,115.12,115.15,114.95,114.97,22564.0,90.2954,90.319,90.1621,90.1778,22564.0
2016-06-13 11:50:00,115.0,115.11,114.82,114.82,22939.0,90.2013,90.2876,90.0601,90.0601,22939.0
2016-06-13 12:00:00,114.87,115.04,114.76,115.0,22590.0,90.0993,90.2327,90.0131,90.2013,22590.0
2016-06-13 12:10:00,114.96,115.2,114.96,115.11,13978.0,90.1699,90.3582,90.1699,90.2876,13978.0
2016-06-13 12:20:00,115.11,115.3,115.03,115.22,24787.0,90.2876,90.4366,90.2248,90.3739,24787.0
2016-06-13 12:30:00,115.16,115.19,115.03,115.03,10615.0,90.3268,90.3503,90.2248,90.2248,10615.0
2016-06-13 12:40:00,115.05,115.2,115.0,115.0,12856.0,90.2405,90.3582,90.2013,90.2013,12856.0
2016-06-13 12:50:00,114.99,115.17,114.99,115.09,16009.0,90.1935,90.3346,90.1935,90.2719,16009.0
2016-06-13 13:00:00,115.11,115.22,115.03,115.07,12352.0,90.2876,90.3739,90.2248,90.2562,12352.0
2016-06-13 13:10:00,115.04,115.04,114.87,114.87,13645.0,90.2327,90.2327,90.0993,90.0993,13645.0
2016-06-13 13:20:00,114.87,114.97,114.83,114.94,13867.0,90.0993,90.1778,90.068,90.1542,13867.0
2016-06-13 13:30:00,114.94,115.04,114.69,114.7,16498.0,90.1542,90.2327,89.9581,89.966,16498.0
2016-06-13 13:40:00,114.68,114.84,114.6,114.72,17121.0,89.9503,90.0758,89.8876,89.9817,17121.0
2016-06-13 13:50:00,114.72,114.73,114.4,114.47,17157.0,89.9817,89.9895,89.7307,89.7856,17157.0
2016-06-13 14:00:00,114.48,114.54,114.41,114.47,33365.0,89.7934,89.8405,89.7385,89.7856,33365.0
2016-06-13 14:10:00,114.47,114.56,114.39,114.4,14567.0,89.7856,89.8562,89.7228,89.7307,14567.0
2016-06-13 14:20:00,114.41,114.43,114.17,114.22,19526.0,89.7385,89.7542,89.5503,89.5895,19526.0
2016-06-13 14:30:00,114.23,114.53,114.2,114.47,23845.0,89.5973,89.8326,89.5738,89.7856,23845.0
2016-06-13 14:40:00,114.49,114.5,114.28,114.29,19989.0,89.8013,89.8091,89.6366,89.6444,19989.0
2016-06-13 14:50:00,114.27,114.42,114.09,114.24,45063.0,89.6287,89.7464,89.4875,89.6052,45063.0
2016-06-13 15:00:00,114.23,114.33,114.08,114.1,21624.0,89.5973,89.6758,89.4797,89.4954,21624.0
2016-06-13 15:10:00,114.1,114.1,113.83,113.9,45071.0,89.4954,89.4954,89.2836,89.3385,45071.0
2016-06-13 15:20:00,113.91,114.02,113.79,113.9,39851.0,89.3463,89.4326,89.2522,89.3385,39851.0
2016-06-13 15:30:00,113.9,114.01,113.69,113.85,94719.0,89.3385,89.4248,89.1738,89.2993,94719.0
2016-06-13 15:40:00,113.86,113.89,113.75,113.85,60393.0,89.3071,89.3307,89.2208,89.2993,60393.0
2016-06-13 15:50:00,113.84,113.85,113.65,113.75,111005.0,89.2914,89.2993,89.1424,89.2208,111005.0
2016-06-14 09:30:00,113.76,114.24,113.25,114.19,37124.0,89.2287,89.6052,88.8287,89.566,37124.0
2016-06-14 09:40:00,114.17,114.17,113.62,113.81,25181.0,89.5503,89.5503,89.1189,89.2679,25181.0
2016-06-14 09:50:00,113.81,113.81,113.3,113.62,13794.0,89.2679,89.2679,88.8679,89.1189,13794.0
2016-06-14 10:00:00,113.64,113.69,113.1,113.1,23047.0,89.1346,89.1738,88.711,88.711,23047.0
2016-06-14 10:10:00,113.17,113.38,113.03,113.03,39019.0,88.7659,88.9306,88.6561,88.6561,39019.0
2016-06-14 10:20:00,113.08,113.08,112.66,112.91,18691.0,88.6953,88.6953,88.3659,88.562,18691.0
2016-06-14 10:30:00,112.83,113.06,112.71,112.91,11392.0,88.4992,88.6796,88.4051,88.562,11392.0
2016-06-14 10:40:00,112.82,112.82,112.42,112.58,20995.0,88.4914,88.4914,88.1777,88.3031,20995.0
2016-06-14 10:50:00,112.62,112.62,112.19,112.45,21461.0,88.3345,88.3345,87.9972,88.2012,21461.0
2016-06-14 11:00:00,112.45,112.68,112.36,112.57,19621.0,88.2012,88.3816,88.1306,88.2953,19621.0
2016-06-14 11:10:00,112.61,112.68,112.27,112.34,24011.0,88.3267,88.3816,88.06,88.1149,24011.0
2016-06-14 11:20:00,112.41,112.44,111.95,111.96,37751.0,88.1698,88.1933,87.809,87.8168,37751.0
2016-06-14 11:30:00,112.0,112.45,111.98,112.45,30699.0,87.8482,88.2012,87.8325,88.2012,30699.0
2016-06-14 11:40:00,112.5,112.61,112.36,112.48,18601.0,88.2404,88.3267,88.1306,88.2247,18601.0
2016-06-14 11:50:00,112.43,112.56,112.34,112.39,22349.0,88.1855,88.2875,88.1149,88.1541,22349.0
2016-06-14 12:00:00,112.39,112.55,112.37,112.44,17030.0,88.1541,88.2796,88.1384,88.1933,17030.0
2016-06-14 12:10:00,112.49,112.7,112.47,112.57,45512.0,88.2326,88.3973,88.2169,88.2953,45512.0
2016-06-14 12:20:00,112.62,112.86,112.6,112.8,40080.0,88.3345,88.5228,88.3188,88.4757,40080.0
2016-06-14 12:30:00,112.83,112.83,112.7,112.75,21134.0,88.4992,88.4992,88.3973,88.4365,21134.0
2016-06-14 12:40:00,112.75,112.87,112.72,112.87,20363.0,88.4365,88.5306,88.413,88.5306,20363.0
2016-06-14 12:50:00,112.86,112.94,112.79,112.9,23883.0,88.5228,88.5855,88.4679,88.5541,23883.0
2016-06-14 13:00:00,112.89,112.94,112.84,112.85,17195.0,88.5463,88.5855,88.5071,88.5149,17195.0
2016-06-14 13:10:00,112.83,112.84,112.74,112.76,34576.0,88.4992,88.5071,88.4286,88.4443,34576.0
2016-06-14 13:20:00,112.77,112.88,112.76,112.83,35561.0,88.4522,88.5385,88.4443,88.4992,35561.0
2016-06-14 13:30:00,112.84,113.04,112.82,112.99,17509.0,88.5071,88.664,88.4914,88.6247,17509.0
2016-06-14 13:40:00,113.01,113.07,112.92,113.0,35845.0,88.6404,88.6875,88.5698,88.6326,35845.0
2016-06-14 13:50:00,113.01,113.01,112.9,112.95,30915.0,88.6404,88.6404,88.5541,88.5934,30915.0
2016-06-14 14:00:00,112.96,113.01,112.87,112.94,26795.0,88.6012,88.6404,88.5306,88.5855,26795.0
2016-06-14 14:10:00,112.94,113.14,112.94,113.09,55908.0,88.5855,88.7424,88.5855,88.7032,55908.0
2016-06-14 14:20:00,113.1,113.17,113.04,113.16,22444.0,88.711,88.7659,88.664,88.7581,22444.0
2016-06-14 14:30:00,113.14,113.22,112.89,112.96,54889.0,88.7424,88.8051,88.5463,88.6012,54889.0
2016-06-14 14:40:00,112.96,112.97,112.78,112.9,27032.0,88.6012,88.609,88.46,88.5541,27032.0
2016-06-14 14:50:00,112.9,112.9,112.7,112.71,21419.0,88.5541,88.5541,88.3973,88.4051,21419.0
2016-06-14 15:00:00,112.7,112.92,112.63,112.81,68507.0,88.3973,88.5698,88.3424,88.4836,68507.0
2016-06-14 15:10:00,112.83,113.01,112.78,112.94,44628.0,88.4992,88.6404,88.46,88.5855,44628.0
2016-06-14 15:20:00,112.95,113.01,112.88,112.9,46909.0,88.5934,88.6404,88.5385,88.5541,46909.0
2016-06-14 15:30:00,112.9,113.03,112.84,112.86,132060.0,88.5541,88.6561,88.5071,88.5228,132060.0
2016-06-14 15:40:00,112.85,112.93,112.79,112.84,103904.0,88.5149,88.5777,88.4679,88.5071,103904.0
2016-06-14 15:50:00,112.84,113.0,112.74,112.94,225881.0,88.5071,88.6326,88.4286,88.5855,225881.0
2016-06-15 09:30:00,113.95,114.04,112.38,113.4,67744.0,89.3777,89.4483,88.1463,88.9463,67744.0
2016-06-15 09:40:00,113.5,113.55,112.7,113.23,25614.0,89.0248,89.064,88.3973,88.813,25614.0
2016-06-15 09:50:00,113.29,113.39,112.54,112.54,25400.0,88.86,88.9385,88.2718,88.2718,25400.0
2016-06-15 10:00:00,112.72,113.31,112.7,113.15,25809.0,88.413,88.8757,88.3973,88.7502,25809.0
2016-06-15 10:10:00,113.15,113.57,113.14,113.57,15037.0,88.7502,89.0797,88.7424,89.0797,15037.0
2016-06-15 10:20:00,113.53,113.64,113.39,113.43,27216.0,89.0483,89.1346,88.9385,88.9699,27216.0
2016-06-15 10:30:00,113.47,113.98,113.47,113.81,15933.0,89.0012,89.4013,89.0012,89.2679,15933.0
2016-06-15 10:40:00,113.74,113.83,113.61,113.76,26259.0,89.213,89.2836,89.111,89.2287,26259.0
2016-06-15 10:50:00,113.8,113.95,113.63,113.87,10660.0,89.2601,89.3777,89.1267,89.315,10660.0
2016-06-15 11:00:00,113.91,114.2,113.77,114.17,28657.0,89.3463,89.5738,89.2365,89.5503,28657.0
2016-06-15 11:10:00,114.16,114.33,114.12,114.22,12025.0,89.5424,89.6758,89.5111,89.5895,12025.0
2016-06-15 11:20:00,114.22,114.3,113.85,113.95,22979.0,89.5895,89.6522,89.2993,89.3777,22979.0
2016-06-15 11:30:00,113.92,113.92,113.53,113.61,24399.0,89.3542,89.3542,89.0483,89.111,24399.0
2016-06-15 11:40:00,113.64,113.72,113.47,113.6,15569.0,89.1346,89.1973,89.0012,89.1032,15569.0
2016-06-15 11:50:00,113.67,113.9,113.67,113.73,10020.0,89.1581,89.3385,89.1581,89.2052,10020.0
2016-06-15 12:00:00,113.74,113.85,113.63,113.66,14782.0,89.213,89.2993,89.1267,89.1503,14782.0
2016-06-15 12:10:00,113.69,113.71,113.56,113.56,8982.0,89.1738,89.1895,89.0718,89.0718,8982.0
2016-06-15 12:20:00,113.58,113.69,113.56,113.61,15553.0,89.0875,89.1738,89.0718,89.111,15553.0
2016-06-15 12:30:00,113.59,113.67,113.46,113.46,18239.0,89.0954,89.1581,88.9934,88.9934,18239.0
2016-06-15 12:40:00,113.46,113.54,113.41,113.46,26419.0,88.9934,89.0561,88.9542,88.9934,26419.0
2016-06-15 12:50:00,113.46,113.49,113.27,113.28,34643.0,88.9934,89.0169,88.8444,88.8522,34643.0
2016-06-15 13:00:00,113.29,113.32,113.14,113.16,35688.0,88.86,88.8836,88.7424,88.7581,35688.0
2016-06-15 13:10:00,113.24,113.54,113.2,113.5,13943.0,88.8208,89.0561,88.7895,89.0248,13943.0
2016-06-15 13:20:00,113.48,113.48,113.29,113.43,9652.0,89.0091,89.0091,88.86,88.9699,9652.0
2016-06-15 13:30:00,113.46,113.73,113.44,113.72,8811.0,88.9934,89.2052,88.9777,89.1973,8811.0
2016-06-15 13:40:00,113.73,113.73,113.52,113.68,10504.0,89.2052,89.2052,89.0404,89.1659,10504.0
2016-06-15 13:50:00,113.65,113.7,113.59,113.62,9821.0,89.1424,89.1816,89.0954,89.1189,9821.0
2016-06-15 14:00:00,113.66,114.13,113.61,113.78,44841.0,89.1503,89.5189,89.111,89.2444,44841.0
2016-06-15 14:10:00,113.84,113.85,113.49,113.68,31078.0,89.2914,89.2993,89.0169,89.1659,31078.0
2016-06-15 14:20:00,113.69,113.79,113.49,113.7,42362.0,89.1738,89.2522,89.0169,89.1816,42362.0
2016-06-15 14:30:00,113.62,113.67,113.5,113.51,33396.0,89.1189,89.1581,89.0248,89.0326,33396.0
2016-06-15 14:40:00,113.53,113.85,113.49,113.82,28841.0,89.0483,89.2993,89.0169,89.2758,28841.0
2016-06-15 14:50:00,113.81,113.89,113.76,113.86,23512.0,89.2679,89.3307,89.2287,89.3071,23512.0
2016-06-15 15:00:00,113.85,113.93,113.78,113.93,22503.0,89.2993,89.362,89.2444,89.362,22503.0
2016-06-15 15:10:00,113.93,114.08,113.91,114.01,30342.0,89.362,89.4797,89.3463,89.4248,30342.0
2016-06-15 15:20:00,114.01,114.1,114.0,114.0,21439.0,89.4248,89.4954,89.4169,89.4169,21439.0
2016-06-15 15:30:00,114.0,114.04,113.48,113.48,61779.0,89.4169,89.4483,89.0091,89.0091,61779.0
2016-06-15 15:40:00,113.48,113.57,113.22,113.4,64190.0,89.0091,89.0797,88.8051,88.9463,64190.0
2016-06-15 15:50:00,113.36,113.45,113.14,113.44,119710.0,88.9149,88.9855,88.7424,88.9777,119710.0
2016-06-16 09:30:00,112.78,112.98,111.37,111.48,57571.0,88.46,88.6169,87.3541,87.4404,57571.0
2016-06-16 09:40:00,111.48,111.74,111.13,111.43,42522.0,87.4404,87.6443,87.1658,87.4011,42522.0
2016-06-16 09:50:00,111.47,111.56,110.7,111.07,31963.0,87.4325,87.5031,86.8286,87.1188,31963.0
2016-06-16 10:00:00,111.02,111.03,110.55,110.62,40000.0,87.0795,87.0874,86.7109,86.7658,40000.0
2016-06-16 10:10:00,110.68,111.24,110.64,111.23,26964.0,86.8129,87.2521,86.7815,87.2443,26964.0
2016-06-16 10:20:00,111.25,111.32,110.98,111.24,14222.0,87.26,87.3149,87.0482,87.2521,14222.0
2016-06-16 10:30:00,111.22,111.22,110.78,110.81,19777.0,87.2364,87.2364,86.8913,86.9148,19777.0
2016-06-16 10:40:00,110.81,111.32,110.77,111.29,25821.0,86.9148,87.3149,86.8835,87.2913,25821.0
2016-06-16 10:50:00,111.32,111.39,111.06,111.39,17449.0,87.3149,87.3698,87.1109,87.3698,17449.0
2016-06-16 11:00:00,111.39,111.67,111.39,111.63,21486.0,87.3698,87.5894,87.3698,87.558,21486.0
2016-06-16 11:10:00,111.63,111.82,111.59,111.65,14745.0,87.558,87.707,87.5266,87.5737,14745.0
2016-06-16 11:20:00,111.64,112.16,111.61,112.12,19794.0,87.5659,87.9737,87.5423,87.9423,19794.0
2016-06-16 11:30:00,112.1,112.25,111.93,112.13,24590.0,87.9267,88.0443,87.7933,87.9502,24590.0
2016-06-16 11:40:00,112.13,112.17,111.92,111.92,16662.0,87.9502,87.9816,87.7855,87.7855,16662.0
2016-06-16 11:50:00,111.9,111.92,111.41,111.41,35324.0,87.7698,87.7855,87.3854,87.3854,35324.0
2016-06-16 12:00:00,111.42,111.58,111.35,111.53,22074.0,87.3933,87.5188,87.3384,87.4796,22074.0
2016-06-16 12:10:00,111.57,112.1,111.53,112.06,20461.0,87.5109,87.9267,87.4796,87.8953,20461.0
2016-06-16 12:20:00,112.09,112.41,111.97,112.31,23148.0,87.9188,88.1698,87.8247,88.0914,23148.0
2016-06-16 12:30:00,112.35,112.52,112.13,112.5,13964.0,88.1227,88.2561,87.9502,88.2404,13964.0
2016-06-16 12:40:00,112.46,112.84,112.41,112.55,8233.0,88.209,88.5071,88.1698,88.2796,8233.0
2016-06-16 12:50:00,112.51,112.64,112.41,112.56,18085.0,88.2482,88.3502,88.1698,88.2875,18085.0
2016-06-16 13:00:00,112.5,112.88,112.49,112.71,16615.0,88.2404,88.5385,88.2326,88.4051,16615.0
2016-06-16 13:10:00,112.72,112.77,112.47,112.65,17671.0,88.413,88.4522,88.2169,88.3581,17671.0
2016-06-16 13:20:00,112.63,112.71,112.55,112.57,12718.0,88.3424,88.4051,88.2796,88.2953,12718.0
2016-06-16 13:30:00,112.61,112.72,112.51,112.6,8628.0,88.3267,88.413,88.2482,88.3188,8628.0
2016-06-16 13:40:00,112.61,112.65,112.36,112.38,16148.0,88.3267,88.3581,88.1306,88.1463,16148.0
2016-06-16 13:50:00,112.4,112.4,112.15,112.18,14760.0,88.162,88.162,87.9659,87.9894,14760.0
2016-06-16 14:00:00,112.18,112.58,112.15,112.56,17529.0,87.9894,88.3031,87.9659,88.2875,17529.0
2016-06-16 14:10:00,112.54,113.07,112.48,113.07,15690.0,88.2718,88.6875,88.2247,88.6875,15690.0
2016-06-16 14:20:00,113.05,113.05,112.73,112.81,15890.0,88.6718,88.6718,88.4208,88.4836,15890.0
2016-06-16 14:30:00,112.86,112.99,112.78,112.95,14312.0,88.5228,88.6247,88.46,88.5934,14312.0
2016-06-16 14:40:00,112.91,113.08,112.89,113.04,15248.0,88.562,88.6953,88.5463,88.664,15248.0
2016-06-16 14:50:00,113.04,113.32,112.98,113.04,13281.0,88.664,88.8836,88.6169,88.664,13281.0
2016-06-16 15:00:00,113.06,113.22,113.01,113.15,24473.0,88.6796,88.8051,88.6404,88.7502,24473.0
2016-06-16 15:10:00,113.09,113.29,113.08,113.22,18912.0,88.7032,88.86,88.6953,88.8051,18912.0
2016-06-16 15:20:00,113.2,113.44,113.13,113.4,22830.0,88.7895,88.9777,88.7345,88.9463,22830.0
2016-06-16 15:30:00,113.41,113.56,113.33,113.44,38751.0,88.9542,89.0718,88.8914,88.9777,38751.0
2016-06-16 15:40:00,113.46,113.67,113.45,113.52,52984.0,88.9934,89.1581,88.9855,89.0404,52984.0
2016-06-16 15:50:00,113.54,113.54,113.22,113.35,94534.0,89.0561,89.0561,88.8051,88.9071,94534.0
2016-06-17 09:30:00,113.49,113.96,112.71,113.8,118139.0,89.0169,89.3856,88.4051,89.2601,118139.0
2016-06-17 09:40:00,113.7,114.84,113.56,114.83,44984.0,89.1816,90.0758,89.0718,90.068,44984.0
2016-06-17 09:50:00,114.86,115.12,114.72,114.97,18262.0,90.0915,90.2954,89.9817,90.1778,18262.0
2016-06-17 10:00:00,114.91,115.09,114.69,114.69,21169.0,90.1307,90.2719,89.9581,89.9581,21169.0
2016-06-17 10:10:00,114.81,115.15,114.81,114.91,26796.0,90.0523,90.319,90.0523,90.1307,26796.0
2016-06-17 10:20:00,114.93,114.94,114.52,114.56,11816.0,90.1464,90.1542,89.8248,89.8562,11816.0
2016-06-17 10:30:00,114.52,114.64,114.2,114.41,26780.0,89.8248,89.9189,89.5738,89.7385,26780.0
2016-06-17 10:40:00,114.36,114.53,114.29,114.4,33729.0,89.6993,89.8326,89.6444,89.7307,33729.0
2016-06-17 10:50:00,114.42,114.5,114.26,114.33,16786.0,89.7464,89.8091,89.6209,89.6758,16786.0
2016-06-17 11:00:00,114.28,114.3,114.04,114.12,10005.0,89.6366,89.6522,89.4483,89.5111,10005.0
2016-06-17 11:10:00,114.1,114.17,113.45,113.62,37477.0,89.4954,89.5503,88.9855,89.1189,37477.0
2016-06-17 11:20:00,113.68,113.75,113.31,113.31,42470.0,89.1659,89.2208,88.8757,88.8757,42470.0
2016-06-17 11:30:00,113.29,113.43,113.25,113.31,11912.0,88.86,88.9699,88.8287,88.8757,11912.0
2016-06-17 11:40:00,113.33,113.44,113.25,113.33,28826.0,88.8914,88.9777,88.8287,88.8914,28826.0
2016-06-17 11:50:00,113.32,113.76,113.2,113.22,77314.0,88.8836,89.2287,88.7895,88.8051,77314.0
2016-06-17 12:00:00,113.26,113.46,113.26,113.45,47107.0,88.8365,88.9934,88.8365,88.9855,47107.0
2016-06-17 12:10:00,113.48,113.54,113.39,113.48,26953.0,89.0091,89.0561,88.9385,89.0091,26953.0
2016-06-17 12:20:00,113.48,113.94,113.48,113.88,62381.0,89.0091,89.3699,89.0091,89.3228,62381.0
2016-06-17 12:30:00,113.91,114.03,113.88,113.94,12851.0,89.3463,89.4405,89.3228,89.3699,12851.0
2016-06-17 12:40:00,113.96,114.21,113.9,113.97,21202.0,89.3856,89.5817,89.3385,89.3934,21202.0
2016-06-17 12:50:00,114.02,114.1,113.99,114.1,14135.0,89.4326,89.4954,89.4091,89.4954,14135.0
2016-06-17 13:00:00,114.08,114.13,113.81,114.13,11806.0,89.4797,89.5189,89.2679,89.5189,11806.0
2016-06-17 13:10:00,114.08,114.08,113.88,113.95,9850.0,89.4797,89.4797,89.3228,89.3777,9850.0
2016-06-17 13:20:00,113.95,114.07,113.93,114.01,12460.0,89.3777,89.4718,89.362,89.4248,12460.0
2016-06-17 13:30:00,113.99,114.11,113.91,113.93,13629.0,89.4091,89.5032,89.3463,89.362,13629.0
2016-06-17 13:40:00,113.99,114.26,113.98,114.26,11667.0,89.4091,89.6209,89.4013,89.6209,11667.0
2016-06-17 13:50:00,114.26,114.4,114.23,114.25,9526.0,89.6209,89.7307,89.5973,89.613,9526.0
2016-06-17 14:00:00,114.23,114.35,114.18,114.26,12002.0,89.5973,89.6915,89.5581,89.6209,12002.0
2016-06-17 14:10:00,114.28,114.47,114.28,114.3,11323.0,89.6366,89.7856,89.6366,89.6522,11323.0
2016-06-17 14:20:00,114.26,114.55,114.23,114.5,22724.0,89.6209,89.8483,89.5973,89.8091,22724.0
2016-06-17 14:30:00,114.48,114.66,114.47,114.55,13662.0,89.7934,89.9346,89.7856,89.8483,13662.0
2016-06-17 14:40:00,114.54,114.73,114.49,114.67,22446.0,89.8405,89.9895,89.8013,89.9425,22446.0
2016-06-17 14:50:00,114.68,114.73,114.52,114.52,18865.0,89.9503,89.9895,89.8248,89.8248,18865.0
2016-06-17 15:00:00,114.52,114.54,114.28,114.3,21802.0,89.8248,89.8405,89.6366,89.6522,21802.0
2016-06-17 15:10:00,114.31,114.44,114.13,114.28,24654.0,89.6601,89.7621,89.5189,89.6366,24654.0
2016-06-17 15:20:00,114.3,114.35,114.18,114.25,22039.0,89.6522,89.6915,89.5581,89.613,22039.0
2016-06-17 15:30:00,114.25,114.3,114.08,114.08,60443.0,89.613,89.6522,89.4797,89.4797,60443.0
2016-06-17 15:40:00,114.09,114.27,114.03,114.22,119061.0,89.4875,89.6287,89.4405,89.5895,119061.0
2016-06-17 15:50:00,114.21,114.27,114.12,114.15,110649.0,89.5817,89.6287,89.5111,89.5346,110649.0
2016-06-20 09:30:00,115.91,116.79,115.76,116.79,90265.0,90.9151,91.6053,90.7974,91.6053,90265.0
2016-06-20 09:40:00,116.8,116.83,116.29,116.6,35128.0,91.6131,91.6367,91.2131,91.4563,35128.0
2016-06-20 09:50:00,116.61,116.86,116.45,116.64,48932.0,91.4641,91.6602,91.3386,91.4876,48932.0
2016-06-20 10:00:00,116.64,117.57,116.58,117.39,54015.0,91.4876,92.2171,91.4406,92.0759,54015.0
2016-06-20 10:10:00,117.4,117.42,117.03,117.32,49241.0,92.0838,92.0994,91.7935,92.021,49241.0
2016-06-20 10:20:00,117.27,117.57,117.25,117.4,35873.0,91.9818,92.2171,91.9661,92.0838,35873.0
2016-06-20 10:30:00,117.39,117.4,116.77,116.81,27707.0,92.0759,92.0838,91.5896,91.621,27707.0
2016-06-20 10:40:00,116.78,117.26,116.77,117.14,43945.0,91.5975,91.9739,91.5896,91.8798,43945.0
2016-06-20 10:50:00,117.11,117.15,116.93,116.93,16272.0,91.8563,91.8877,91.7151,91.7151,16272.0
2016-06-20 11:00:00,116.91,117.02,116.76,116.93,30794.0,91.6994,91.7857,91.5818,91.7151,30794.0
2016-06-20 11:10:00,116.93,117.0,116.78,116.81,28056.0,91.7151,91.77,91.5975,91.621,28056.0
2016-06-20 11:20:00,116.83,116.85,116.63,116.76,27377.0,91.6367,91.6524,91.4798,91.5818,27377.0
2016-06-20 11:30:00,116.77,116.77,116.59,116.65,18887.0,91.5896,91.5896,91.4484,91.4955,18887.0
2016-06-20 11:40:00,116.66,116.74,116.29,116.29,21099.0,91.5033,91.5661,91.2131,91.2131,21099.0
2016-06-20 11:50:00,116.33,116.38,116.16,116.36,14786.0,91.2445,91.2837,91.1112,91.268,14786.0
2016-06-20 12:00:00,116.37,116.54,116.31,116.53,15409.0,91.2759,91.4092,91.2288,91.4014,15409.0
2016-06-20 12:10:00,116.53,116.56,116.31,116.46,15556.0,91.4014,91.4249,91.2288,91.3465,15556.0
2016-06-20 12:20:00,116.46,116.56,116.35,116.4,12258.0,91.3465,91.4249,91.2602,91.2994,12258.0
2016-06-20 12:30:00,116.4,116.46,116.35,116.37,7730.0,91.2994,91.3465,91.2602,91.2759,7730.0
2016-06-20 12:40:00,116.35,116.43,116.32,116.38,7948.0,91.2602,91.3229,91.2367,91.2837,7948.0
2016-06-20 12:50:00,116.36,116.46,116.32,116.39,8197.0,91.268,91.3465,91.2367,91.2916,8197.0
2016-06-20 13:00:00,116.37,116.5,116.35,116.46,9260.0,91.2759,91.3778,91.2602,91.3465,9260.0
2016-06-20 13:10:00,116.44,116.48,116.11,116.21,19170.0,91.3308,91.3621,91.0719,91.1504,19170.0
2016-06-20 13:20:00,116.15,116.33,116.13,116.18,14960.0,91.1033,91.2445,91.0876,91.1268,14960.0
2016-06-20 13:30:00,116.18,116.37,116.16,116.37,15407.0,91.1268,91.2759,91.1112,91.2759,15407.0
2016-06-20 13:40:00,116.36,116.45,116.28,116.42,12163.0,91.268,91.3386,91.2053,91.3151,12163.0
2016-06-20 13:50:00,116.4,116.54,116.38,116.44,16374.0,91.2994,91.4092,91.2837,91.3308,16374.0
2016-06-20 14:00:00,116.4,116.42,116.22,116.22,15944.0,91.2994,91.3151,91.1582,91.1582,15944.0
2016-06-20 14:10:00,116.18,116.22,116.1,116.21,13735.0,91.1268,91.1582,91.0641,91.1504,13735.0
2016-06-20 14:20:00,116.2,116.29,116.09,116.21,14904.0,91.1425,91.2131,91.0562,91.1504,14904.0
2016-06-20 14:30:00,116.17,116.27,116.15,116.16,16310.0,91.119,91.1974,91.1033,91.1112,16310.0
2016-06-20 14:40:00,116.18,116.32,116.16,116.31,13539.0,91.1268,91.2367,91.1112,91.2288,13539.0
2016-06-20 14:50:00,116.31,116.38,116.3,116.38,12178.0,91.2288,91.2837,91.221,91.2837,12178.0
2016-06-20 15:00:00,116.38,116.42,116.26,116.27,19267.0,91.2837,91.3151,91.1896,91.1974,19267.0
2016-06-20 15:10:00,116.27,116.31,116.14,116.17,21739.0,91.1974,91.2288,91.0955,91.119,21739.0
2016-06-20 15:20:00,116.18,116.26,116.12,116.12,23585.0,91.1268,91.1896,91.0798,91.0798,23585.0
2016-06-20 15:30:00,116.13,116.29,116.13,116.27,21772.0,91.0876,91.2131,91.0876,91.1974,21772.0
2016-06-20 15:40:00,116.26,116.4,116.13,116.13,39591.0,91.1896,91.2994,91.0876,91.0876,39591.0
2016-06-20 15:50:00,116.12,116.14,115.96,115.97,103612.0,91.0798,91.0955,90.9543,90.9621,103612.0
2016-06-21 09:30:00,115.57,115.77,114.78,114.78,54960.0,90.6484,90.8053,90.0287,90.0287,54960.0
2016-06-21 09:40:00,114.99,115.21,114.39,114.78,50220.0,90.1935,90.366,89.7228,90.0287,50220.0
2016-06-21 09:50:00,114.75,115.04,114.59,114.81,31708.0,90.0052,90.2327,89.8797,90.0523,31708.0
2016-06-21 10:00:00,114.82,114.82,114.25,114.39,30082.0,90.0601,90.0601,89.613,89.7228,30082.0
2016-06-21 10:10:00,114.35,114.86,114.31,114.56,32614.0,89.6915,90.0915,89.6601,89.8562,32614.0
2016-06-21 10:20:00,114.5,114.63,114.15,114.31,19530.0,89.8091,89.9111,89.5346,89.6601,19530.0
2016-06-21 10:30:00,114.24,114.33,114.01,114.04,44296.0,89.6052,89.6758,89.4248,89.4483,44296.0
2016-06-21 10:40:00,114.03,114.13,113.85,114.04,37851.0,89.4405,89.5189,89.2993,89.4483,37851.0
2016-06-21 10:50:00,113.99,114.09,113.82,113.97,31526.0,89.4091,89.4875,89.2758,89.3934,31526.0
2016-06-21 11:00:00,113.96,114.73,113.96,114.63,34015.0,89.3856,89.9895,89.3856,89.9111,34015.0
2016-06-21 11:10:00,114.65,115.11,114.59,115.08,23585.0,89.9268,90.2876,89.8797,90.264,23585.0
2016-06-21 11:20:00,115.09,115.19,115.0,115.04,12227.0,90.2719,90.3503,90.2013,90.2327,12227.0
2016-06-21 11:30:00,114.96,115.0,114.55,114.66,27295.0,90.1699,90.2013,89.8483,89.9346,27295.0
2016-06-21 11:40:00,114.67,114.77,114.58,114.75,21130.0,89.9425,90.0209,89.8719,90.0052,21130.0
2016-06-21 11:50:00,114.75,114.78,114.59,114.69,22256.0,90.0052,90.0287,89.8797,89.9581,22256.0
2016-06-21 12:00:00,114.69,114.74,114.51,114.59,20025.0,89.9581,89.9974,89.817,89.8797,20025.0
2016-06-21 12:10:00,114.62,114.75,114.61,114.69,8462.0,89.9032,90.0052,89.8954,89.9581,8462.0
2016-06-21 12:20:00,114.67,114.77,114.6,114.76,9907.0,89.9425,90.0209,89.8876,90.0131,9907.0
2016-06-21 12:30:00,114.79,114.83,114.71,114.78,7356.0,90.0366,90.068,89.9738,90.0287,7356.0
2016-06-21 12:40:00,114.78,114.91,114.78,114.86,9015.0,90.0287,90.1307,90.0287,90.0915,9015.0
2016-06-21 12:50:00,114.86,114.96,114.83,114.9,6612.0,90.0915,90.1699,90.068,90.1229,6612.0
2016-06-21 13:00:00,114.9,115.01,114.84,114.85,14244.0,90.1229,90.2091,90.0758,90.0836,14244.0
2016-06-21 13:10:00,114.81,114.99,114.71,114.98,13004.0,90.0523,90.1935,89.9738,90.1856,13004.0
2016-06-21 13:20:00,114.98,114.98,114.87,114.89,13187.0,90.1856,90.1856,90.0993,90.115,13187.0
2016-06-21 13:30:00,114.89,114.97,114.79,114.85,12767.0,90.115,90.1778,90.0366,90.0836,12767.0
2016-06-21 13:40:00,114.87,114.94,114.84,114.88,10304.0,90.0993,90.1542,90.0758,90.1072,10304.0
2016-06-21 13:50:00,114.89,115.0,114.87,114.98,10575.0,90.115,90.2013,90.0993,90.1856,10575.0
2016-06-21 14:00:00,114.96,115.02,114.92,114.98,11027.0,90.1699,90.217,90.1385,90.1856,11027.0
2016-06-21 14:10:00,114.97,115.08,114.97,115.05,19093.0,90.1778,90.264,90.1778,90.2405,19093.0
2016-06-21 14:20:00,115.04,115.22,115.01,115.2,11374.0,90.2327,90.3739,90.2091,90.3582,11374.0
2016-06-21 14:30:00,115.19,115.49,115.17,115.43,15977.0,90.3503,90.5856,90.3346,90.5386,15977.0
2016-06-21 14:40:00,115.43,115.49,115.33,115.43,16542.0,90.5386,90.5856,90.4601,90.5386,16542.0
2016-06-21 14:50:00,115.4,115.42,115.21,115.21,11524.0,90.515,90.5307,90.366,90.366,11524.0
2016-06-21 15:00:00,115.2,115.22,115.08,115.14,14055.0,90.3582,90.3739,90.264,90.3111,14055.0
2016-06-21 15:10:00,115.13,115.36,115.09,115.34,24690.0,90.3033,90.4837,90.2719,90.468,24690.0
2016-06-21 15:20:00,115.37,115.56,115.3,115.49,31111.0,90.4915,90.6405,90.4366,90.5856,31111.0
2016-06-21 15:30:00,115.48,115.49,115.34,115.42,47079.0,90.5778,90.5856,90.468,90.5307,47079.0
2016-06-21 15:40:00,115.42,115.54,115.15,115.51,60292.0,90.5307,90.6249,90.319,90.6013,60292.0
2016-06-21 15:50:00,115.51,115.52,115.32,115.34,74168.0,90.6013,90.6092,90.4523,90.468,74168.0
2016-06-22 09:30:00,115.5,115.95,115.44,115.84,20673.0,90.5935,90.9464,90.5464,90.8602,20673.0
2016-06-22 09:40:00,115.95,116.33,115.95,116.19,33897.0,90.9464,91.2445,90.9464,91.1347,33897.0
2016-06-22 09:50:00,116.16,116.29,115.9,115.91,17881.0,91.1112,91.2131,90.9072,90.9151,17881.0
2016-06-22 10:00:00,115.81,115.92,115.62,115.84,11296.0,90.8366,90.9229,90.6876,90.8602,11296.0
2016-06-22 10:10:00,115.79,115.98,115.63,115.98,34297.0,90.8209,90.97,90.6954,90.97,34297.0
2016-06-22 10:20:00,115.94,116.0,115.8,115.96,21325.0,90.9386,90.9857,90.8288,90.9543,21325.0
2016-06-22 10:30:00,115.96,115.96,115.62,115.66,25215.0,90.9543,90.9543,90.6876,90.719,25215.0
2016-06-22 10:40:00,115.67,115.82,115.58,115.59,27127.0,90.7268,90.8445,90.6562,90.6641,27127.0
2016-06-22 10:50:00,115.6,116.01,115.6,115.68,25678.0,90.6719,90.9935,90.6719,90.7347,25678.0
2016-06-22 11:00:00,115.73,115.83,115.68,115.8,10000.0,90.7739,90.8523,90.7347,90.8288,10000.0
2016-06-22 11:10:00,115.8,116.03,115.67,116.03,29011.0,90.8288,91.0092,90.7268,91.0092,29011.0
2016-06-22 11:20:00,116.04,116.27,116.02,116.27,24242.0,91.017,91.1974,91.0013,91.1974,24242.0
2016-06-22 11:30:00,116.26,116.3,115.84,116.06,36327.0,91.1896,91.221,90.8602,91.0327,36327.0
2016-06-22 11:40:00,116.05,116.11,115.92,116.08,13992.0,91.0249,91.0719,90.9229,91.0484,13992.0
2016-06-22 11:50:00,116.07,116.11,115.96,116.06,7414.0,91.0406,91.0719,90.9543,91.0327,7414.0
2016-06-22 12:00:00,116.05,116.12,115.96,115.99,8526.0,91.0249,91.0798,90.9543,90.9778,8526.0
2016-06-22 12:10:00,116.0,116.26,115.98,116.17,22689.0,90.9857,91.1896,90.97,91.119,22689.0
2016-06-22 12:20:00,116.17,116.21,115.99,116.1,32654.0,91.119,91.1504,90.9778,91.0641,32654.0
2016-06-22 12:30:00,116.09,116.15,116.04,116.09,26214.0,91.0562,91.1033,91.017,91.0562,26214.0
2016-06-22 12:40:00,116.11,116.13,115.9,115.98,19046.0,91.0719,91.0876,90.9072,90.97,19046.0
2016-06-22 12:50:00,115.96,116.1,115.94,116.04,17291.0,90.9543,91.0641,90.9386,91.017,17291.0
2016-06-22 13:00:00,116.02,116.04,115.63,115.63,21407.0,91.0013,91.017,90.6954,90.6954,21407.0
2016-06-22 13:10:00,115.61,115.75,115.52,115.69,21827.0,90.6798,90.7896,90.6092,90.7425,21827.0
2016-06-22 13:20:00,115.68,115.81,115.63,115.81,9358.0,90.7347,90.8366,90.6954,90.8366,9358.0
2016-06-22 13:30:00,115.83,115.88,115.73,115.83,20298.0,90.8523,90.8915,90.7739,90.8523,20298.0
2016-06-22 13:40:00,115.82,115.93,115.8,115.93,20735.0,90.8445,90.9308,90.8288,90.9308,20735.0
2016-06-22 13:50:00,115.94,115.97,115.82,115.82,13534.0,90.9386,90.9621,90.8445,90.8445,13534.0
2016-06-22 14:00:00,115.81,115.91,115.79,115.82,16887.0,90.8366,90.9151,90.8209,90.8445,16887.0
2016-06-22 14:10:00,115.81,115.96,115.81,115.86,10154.0,90.8366,90.9543,90.8366,90.8758,10154.0
2016-06-22 14:20:00,115.83,116.13,115.76,116.02,25471.0,90.8523,91.0876,90.7974,91.0013,25471.0
2016-06-22 14:30:00,116.03,116.03,115.66,115.68,15748.0,91.0092,91.0092,90.719,90.7347,15748.0
2016-06-22 14:40:00,115.68,115.79,115.68,115.73,12867.0,90.7347,90.8209,90.7347,90.7739,12867.0
2016-06-22 14:50:00,115.75,115.85,115.74,115.85,13154.0,90.7896,90.868,90.7817,90.868,13154.0
2016-06-22 15:00:00,115.84,116.08,115.83,115.84,21989.0,90.8602,91.0484,90.8523,90.8602,21989.0
2016-06-22 15:10:00,115.84,115.99,115.83,115.92,21265.0,90.8602,90.9778,90.8523,90.9229,21265.0
2016-06-22 15:20:00,115.95,115.95,115.85,115.91,17865.0,90.9464,90.9464,90.868,90.9151,17865.0
2016-06-22 15:30:00,115.87,115.96,115.82,115.96,27588.0,90.8837,90.9543,90.8445,90.9543,27588.0
2016-06-22 15:40:00,115.97,116.03,115.9,115.98,62223.0,90.9621,91.0092,90.9072,90.97,62223.0
2016-06-22 15:50:00,115.97,115.97,115.75,115.78,79076.0,90.9621,90.9621,90.7896,90.8131,79076.0
2016-06-23 09:30:00,117.09,117.5,116.67,117.2,47010.0,91.8406,92.1622,91.5112,91.9269,47010.0
2016-06-23 09:40:00,117.2,117.42,116.96,117.08,28045.0,91.9269,92.0994,91.7386,91.8328,28045.0
2016-06-23 09:50:00,117.15,117.28,116.6,116.89,18254.0,91.8877,91.9896,91.4563,91.6837,18254.0
2016-06-23 10:00:00,116.89,117.23,116.88,117.15,16253.0,91.6837,91.9504,91.6759,91.8877,16253.0
2016-06-23 10:10:00,117.15,117.26,116.95,117.21,10975.0,91.8877,91.9739,91.7308,91.9347,10975.0
2016-06-23 10:20:00,117.17,117.38,117.14,117.19,11056.0,91.9034,92.0681,91.8798,91.919,11056.0
2016-06-23 10:30:00,117.09,117.17,116.9,117.08,9328.0,91.8406,91.9034,91.6916,91.8328,9328.0
2016-06-23 10:40:00,117.07,117.25,117.06,117.11,12247.0,91.8249,91.9661,91.8171,91.8563,12247.0
2016-06-23 10:50:00,117.15,117.35,117.15,117.28,12360.0,91.8877,92.0445,91.8877,91.9896,12360.0
2016-06-23 11:00:00,117.29,117.41,117.29,117.4,7382.0,91.9975,92.0916,91.9975,92.0838,7382.0
2016-06-23 11:10:00,117.38,117.62,117.36,117.61,18207.0,92.0681,92.2563,92.0524,92.2485,18207.0
2016-06-23 11:20:00,117.62,117.63,117.48,117.63,11512.0,92.2563,92.2642,92.1465,92.2642,11512.0
2016-06-23 11:30:00,117.64,117.75,117.62,117.71,11737.0,92.272,92.3583,92.2563,92.3269,11737.0
2016-06-23 11:40:00,117.71,117.72,117.49,117.52,13157.0,92.3269,92.3348,92.1544,92.1779,13157.0
2016-06-23 11:50:00,117.55,117.67,117.54,117.62,9787.0,92.2014,92.2955,92.1936,92.2563,9787.0
2016-06-23 12:00:00,117.64,117.74,117.63,117.71,6374.0,92.272,92.3504,92.2642,92.3269,6374.0
2016-06-23 12:10:00,117.72,117.76,117.69,117.72,7467.0,92.3348,92.3661,92.3112,92.3348,7467.0
2016-06-23 12:20:00,117.72,117.77,117.69,117.69,13651.0,92.3348,92.374,92.3112,92.3112,13651.0
2016-06-23 12:30:00,117.7,117.82,117.69,117.78,13075.0,92.3191,92.4132,92.3112,92.3818,13075.0
2016-06-23 12:40:00,117.8,117.82,117.72,117.74,20662.0,92.3975,92.4132,92.3348,92.3504,20662.0
2016-06-23 12:50:00,117.76,117.8,117.74,117.78,7340.0,92.3661,92.3975,92.3504,92.3818,7340.0
2016-06-23 13:00:00,117.79,117.95,117.79,117.92,33910.0,92.3897,92.5152,92.3897,92.4916,33910.0
2016-06-23 13:10:00,117.92,117.99,117.88,117.98,17102.0,92.4916,92.5465,92.4603,92.5387,17102.0
2016-06-23 13:20:00,117.96,118.0,117.92,117.95,20371.0,92.523,92.5544,92.4916,92.5152,20371.0
2016-06-23 13:30:00,117.96,118.01,117.94,117.98,22859.0,92.523,92.5622,92.5073,92.5387,22859.0
2016-06-23 13:40:00,117.98,118.03,117.97,118.0,29499.0,92.5387,92.5779,92.5308,92.5544,29499.0
2016-06-23 13:50:00,117.99,118.19,117.97,118.14,32071.0,92.5465,92.7034,92.5308,92.6642,32071.0
2016-06-23 14:00:00,118.13,118.32,118.13,118.29,53427.0,92.6563,92.8054,92.6563,92.7818,53427.0
2016-06-23 14:10:00,118.29,118.57,118.29,118.51,106305.0,92.7818,93.0015,92.7818,92.9544,106305.0
2016-06-23 14:20:00,118.52,118.66,118.51,118.63,46614.0,92.9622,93.0721,92.9544,93.0485,46614.0
2016-06-23 14:30:00,118.64,118.91,118.57,118.88,100923.0,93.0564,93.2681,93.0015,93.2446,100923.0
2016-06-23 14:40:00,118.85,118.88,118.62,118.87,39020.0,93.2211,93.2446,93.0407,93.2368,39020.0
2016-06-23 14:50:00,118.86,118.91,118.81,118.88,18874.0,93.2289,93.2681,93.1897,93.2446,18874.0
2016-06-23 15:00:00,118.87,118.91,118.66,118.74,28512.0,93.2368,93.2681,93.0721,93.1348,28512.0
2016-06-23 15:10:00,118.75,118.84,118.72,118.78,18758.0,93.1426,93.2132,93.1191,93.1662,18758.0
2016-06-23 15:20:00,118.77,118.78,118.59,118.63,24025.0,93.1583,93.1662,93.0171,93.0485,24025.0
2016-06-23 15:30:00,118.61,118.74,118.6,118.66,34860.0,93.0328,93.1348,93.025,93.0721,34860.0
2016-06-23 15:40:00,118.65,118.77,118.64,118.75,55735.0,93.0642,93.1583,93.0564,93.1426,55735.0
2016-06-23 15:50:00,118.75,119.0,118.74,118.96,155448.0,93.1426,93.3387,93.1348,93.3074,155448.0
2016-06-24 09:30:00,114.25,114.81,114.08,114.81,91636.0,89.613,90.0523,89.4797,90.0523,91636.0
2016-06-24 09:40:00,114.78,114.79,113.63,114.02,53143.0,90.0287,90.0366,89.1267,89.4326,53143.0
2016-06-24 09:50:00,114.05,114.7,113.76,114.26,47222.0,89.4562,89.966,89.2287,89.6209,47222.0
2016-06-24 10:00:00,114.29,114.93,114.11,114.86,48367.0,89.6444,90.1464,89.5032,90.0915,48367.0
2016-06-24 10:10:00,114.76,115.06,114.29,114.33,31409.0,90.0131,90.2484,89.6444,89.6758,31409.0
2016-06-24 10:20:00,114.39,114.44,113.86,113.9,56229.0,89.7228,89.7621,89.3071,89.3385,56229.0
2016-06-24 10:30:00,113.88,114.0,113.65,113.81,36131.0,89.3228,89.4169,89.1424,89.2679,36131.0
2016-06-24 10:40:00,113.84,113.86,113.24,113.28,45613.0,89.2914,89.3071,88.8208,88.8522,45613.0
2016-06-24 10:50:00,113.24,113.25,112.47,112.47,95468.0,88.8208,88.8287,88.2169,88.2169,95468.0
2016-06-24 11:00:00,112.48,112.61,111.93,112.51,65097.0,88.2247,88.3267,87.7933,88.2482,65097.0
2016-06-24 11:10:00,112.56,112.56,112.03,112.15,27488.0,88.2875,88.2875,87.8718,87.9659,27488.0
2016-06-24 11:20:00,112.19,112.23,111.72,112.13,25037.0,87.9972,88.0286,87.6286,87.9502,25037.0
2016-06-24 11:30:00,112.15,112.36,112.12,112.2,19378.0,87.9659,88.1306,87.9423,88.0051,19378.0
2016-06-24 11:40:00,112.26,112.31,111.89,111.94,20455.0,88.0522,88.0914,87.7619,87.8012,20455.0
2016-06-24 11:50:00,111.95,111.95,111.73,111.83,21166.0,87.809,87.809,87.6364,87.7149,21166.0
2016-06-24 12:00:00,111.83,111.88,111.6,111.65,34027.0,87.7149,87.7541,87.5345,87.5737,34027.0
2016-06-24 12:10:00,111.7,112.07,111.56,112.07,74102.0,87.6129,87.9031,87.5031,87.9031,74102.0
2016-06-24 12:20:00,112.1,112.46,112.04,112.45,43717.0,87.9267,88.209,87.8796,88.2012,43717.0
2016-06-24 12:30:00,112.42,112.53,112.31,112.35,71651.0,88.1777,88.2639,88.0914,88.1227,71651.0
2016-06-24 12:40:00,112.37,112.37,111.51,111.59,62525.0,88.1384,88.1384,87.4639,87.5266,62525.0
2016-06-24 12:50:00,111.61,111.74,111.51,111.6,77332.0,87.5423,87.6443,87.4639,87.5345,77332.0
2016-06-24 13:00:00,111.63,111.7,111.45,111.47,84210.0,87.558,87.6129,87.4168,87.4325,84210.0
2016-06-24 13:10:00,111.45,111.8,111.45,111.52,35064.0,87.4168,87.6913,87.4168,87.4717,35064.0
2016-06-24 13:20:00,111.54,111.64,111.38,111.55,35014.0,87.4874,87.5659,87.3619,87.4953,35014.0
2016-06-24 13:30:00,111.56,111.94,111.56,111.81,24981.0,87.5031,87.8012,87.5031,87.6992,24981.0
2016-06-24 13:40:00,111.81,111.82,111.47,111.51,19887.0,87.6992,87.707,87.4325,87.4639,19887.0
2016-06-24 13:50:00,111.51,111.59,111.33,111.5,26000.0,87.4639,87.5266,87.3227,87.456,26000.0
2016-06-24 14:00:00,111.53,111.7,111.51,111.63,36778.0,87.4796,87.6129,87.4639,87.558,36778.0
2016-06-24 14:10:00,111.61,111.62,111.38,111.4,45510.0,87.5423,87.5502,87.3619,87.3776,45510.0
2016-06-24 14:20:00,111.39,111.41,111.08,111.26,49871.0,87.3698,87.3854,87.1266,87.2678,49871.0
2016-06-24 14:30:00,111.25,111.34,111.12,111.34,49583.0,87.26,87.3305,87.158,87.3305,49583.0
2016-06-24 14:40:00,111.34,111.34,110.95,111.03,44523.0,87.3305,87.3305,87.0246,87.0874,44523.0
2016-06-24 14:50:00,111.06,111.46,111.02,111.3,46560.0,87.1109,87.4247,87.0795,87.2992,46560.0
2016-06-24 15:00:00,111.28,111.47,111.22,111.27,67486.0,87.2835,87.4325,87.2364,87.2756,67486.0
2016-06-24 15:10:00,111.25,111.26,110.79,110.83,65255.0,87.26,87.2678,86.8991,86.9305,65255.0
2016-06-24 15:20:00,110.83,111.05,110.8,110.94,44266.0,86.9305,87.1031,86.907,87.0168,44266.0
2016-06-24 15:30:00,110.91,111.25,110.79,110.85,81300.0,86.9933,87.26,86.8991,86.9462,81300.0
2016-06-24 15:40:00,110.85,111.16,110.8,111.1,164064.0,86.9462,87.1894,86.907,87.1423,164064.0
2016-06-24 15:50:00,111.1,111.28,110.45,110.5,391794.0,87.1423,87.2835,86.6325,86.6717,391794.0
2016-06-27 09:30:00,109.69,109.8,107.57,107.83,107751.0,86.0364,86.1226,84.3735,84.5774,107751.0
2016-06-27 09:40:00,107.82,107.85,106.62,106.79,80874.0,84.5696,84.5931,83.6284,83.7617,80874.0
2016-06-27 09:50:00,106.72,106.92,106.53,106.59,68640.0,83.7068,83.8637,83.5578,83.6048,68640.0
2016-06-27 10:00:00,106.53,107.18,106.53,107.06,122484.0,83.5578,84.0676,83.5578,83.9735,122484.0
2016-06-27 10:10:00,107.05,107.29,106.93,107.16,102928.0,83.9656,84.1539,83.8715,84.0519,102928.0
2016-06-27 10:20:00,107.14,107.16,106.86,106.91,86055.0,84.0362,84.0519,83.8166,83.8558,86055.0
2016-06-27 10:30:00,106.91,107.18,106.87,107.15,180435.0,83.8558,84.0676,83.8245,84.0441,180435.0
2016-06-27 10:40:00,107.15,107.45,106.65,106.71,123143.0,84.0441,84.2794,83.6519,83.699,123143.0
2016-06-27 10:50:00,106.67,106.67,105.9,106.06,80948.0,83.6676,83.6676,83.0636,83.1891,80948.0
2016-06-27 11:00:00,106.06,106.73,106.03,106.44,45428.0,83.1891,83.7146,83.1656,83.4872,45428.0
2016-06-27 11:10:00,106.45,106.45,106.11,106.24,38345.0,83.495,83.495,83.2283,83.3303,38345.0
2016-06-27 11:20:00,106.25,106.55,106.07,106.55,58920.0,83.3382,83.5735,83.197,83.5735,58920.0
2016-06-27 11:30:00,106.52,107.19,106.5,107.11,65506.0,83.5499,84.0755,83.5342,84.0127,65506.0
2016-06-27 11:40:00,107.1,107.19,106.9,106.95,82090.0,84.0049,84.0755,83.848,83.8872,82090.0
2016-06-27 11:50:00,106.93,107.02,106.76,106.87,30916.0,83.8715,83.9421,83.7382,83.8245,30916.0
2016-06-27 12:00:00,106.87,106.89,106.65,106.7,33840.0,83.8245,83.8401,83.6519,83.6911,33840.0
2016-06-27 12:10:00,106.7,106.86,106.61,106.74,37588.0,83.6911,83.8166,83.6205,83.7225,37588.0
2016-06-27 12:20:00,106.75,107.14,106.65,107.02,81324.0,83.7303,84.0362,83.6519,83.9421,81324.0
2016-06-27 12:30:00,107.02,107.06,106.84,106.87,38445.0,83.9421,83.9735,83.8009,83.8245,38445.0
2016-06-27 12:40:00,106.88,107.03,106.8,107.01,37959.0,83.8323,83.95,83.7696,83.9343,37959.0
2016-06-27 12:50:00,107.01,107.11,106.88,107.06,33194.0,83.9343,84.0127,83.8323,83.9735,33194.0
2016-06-27 13:00:00,107.12,107.13,106.9,106.9,32283.0,84.0205,84.0284,83.848,83.848,32283.0
2016-06-27 13:10:00,106.91,106.94,106.69,106.83,61523.0,83.8558,83.8794,83.6833,83.7931,61523.0
2016-06-27 13:20:00,106.81,106.83,106.63,106.73,44170.0,83.7774,83.7931,83.6362,83.7146,44170.0
2016-06-27 13:30:00,106.76,106.78,106.41,106.42,42484.0,83.7382,83.7539,83.4637,83.4715,42484.0
2016-06-27 13:40:00,106.43,106.44,106.0,106.03,41254.0,83.4793,83.4872,83.1421,83.1656,41254.0
2016-06-27 13:50:00,106.06,106.11,105.86,106.0,35669.0,83.1891,83.2283,83.0323,83.1421,35669.0
2016-06-27 14:00:00,105.97,106.22,105.83,105.89,31665.0,83.1185,83.3146,83.0087,83.0558,31665.0
2016-06-27 14:10:00,105.87,105.95,105.62,105.67,35335.0,83.0401,83.1028,82.844,82.8832,35335.0
2016-06-27 14:20:00,105.69,106.03,105.67,106.03,59652.0,82.8989,83.1656,82.8832,83.1656,59652.0
2016-06-27 14:30:00,106.06,106.26,105.99,106.17,47610.0,83.1891,83.346,83.1342,83.2754,47610.0
2016-06-27 14:40:00,106.15,106.19,105.69,105.83,35108.0,83.2597,83.2911,82.8989,83.0087,35108.0
2016-06-27 14:50:00,105.87,105.87,105.62,105.78,45478.0,83.0401,83.0401,82.844,82.9695,45478.0
2016-06-27 15:00:00,105.79,105.92,105.74,105.78,65337.0,82.9774,83.0793,82.9381,82.9695,65337.0
2016-06-27 15:10:00,105.77,106.02,105.76,105.81,53766.0,82.9617,83.1578,82.9538,82.993,53766.0
2016-06-27 15:20:00,105.79,105.8,105.43,105.59,121198.0,82.9774,82.9852,82.695,82.8205,121198.0
2016-06-27 15:30:00,105.57,106.25,105.56,106.18,107611.0,82.8048,83.3382,82.7969,83.2833,107611.0
2016-06-27 15:40:00,106.2,106.34,105.91,105.96,162885.0,83.2989,83.4087,83.0715,83.1107,162885.0
2016-06-27 15:50:00,105.96,105.96,105.7,105.75,288361.0,83.1107,83.1107,82.9068,82.946,288361.0
2016-06-28 09:30:00,106.8,108.4,106.8,108.01,280320.0,83.7696,85.0245,83.7696,84.7186,280320.0
2016-06-28 09:40:00,107.87,107.87,106.89,107.58,60024.0,84.6088,84.6088,83.8401,84.3814,60024.0
2016-06-28 09:50:00,107.49,107.86,107.35,107.45,55520.0,84.3108,84.601,84.201,84.2794,55520.0
2016-06-28 10:00:00,107.44,107.84,107.36,107.42,62199.0,84.2715,84.5853,84.2088,84.2559,62199.0
2016-06-28 10:10:00,107.44,107.52,107.0,107.25,76290.0,84.2715,84.3343,83.9264,84.1225,76290.0
2016-06-28 10:20:00,107.29,107.3,106.85,106.96,66666.0,84.1539,84.1617,83.8088,83.8951,66666.0
2016-06-28 10:30:00,106.97,107.19,106.81,106.81,62368.0,83.9029,84.0755,83.7774,83.7774,62368.0
2016-06-28 10:40:00,106.8,106.8,106.29,106.49,68000.0,83.7696,83.7696,83.3695,83.5264,68000.0
2016-06-28 10:50:00,106.46,106.53,105.86,105.95,59214.0,83.5029,83.5578,83.0323,83.1028,59214.0
2016-06-28 11:00:00,105.96,106.26,105.96,106.03,57288.0,83.1107,83.346,83.1107,83.1656,57288.0
2016-06-28 11:10:00,106.02,106.06,105.81,105.94,73926.0,83.1578,83.1891,82.993,83.095,73926.0
2016-06-28 11:20:00,105.96,106.02,105.55,105.56,35528.0,83.1107,83.1578,82.7891,82.7969,35528.0
2016-06-28 11:30:00,105.58,105.81,105.33,105.79,65652.0,82.8126,82.993,82.6165,82.9774,65652.0
2016-06-28 11:40:00,105.77,106.3,105.72,106.3,20111.0,82.9617,83.3774,82.9224,83.3774,20111.0
2016-06-28 11:50:00,106.32,106.33,105.98,106.01,34421.0,83.3931,83.4009,83.1264,83.1499,34421.0
2016-06-28 12:00:00,106.03,106.12,105.93,105.93,28226.0,83.1656,83.2362,83.0872,83.0872,28226.0
2016-06-28 12:10:00,105.94,106.15,105.94,106.03,23870.0,83.095,83.2597,83.095,83.1656,23870.0
2016-06-28 12:20:00,106.02,106.15,105.96,106.05,31652.0,83.1578,83.2597,83.1107,83.1813,31652.0
2016-06-28 12:30:00,106.06,106.45,106.05,106.41,23771.0,83.1891,83.495,83.1813,83.4637,23771.0
2016-06-28 12:40:00,106.41,106.51,106.17,106.24,24117.0,83.4637,83.5421,83.2754,83.3303,24117.0
2016-06-28 12:50:00,106.31,106.34,106.23,106.24,15125.0,83.3852,83.4087,83.3225,83.3303,15125.0
2016-06-28 13:00:00,106.27,106.31,106.06,106.13,24009.0,83.3538,83.3852,83.1891,83.244,24009.0
2016-06-28 13:10:00,106.14,106.2,105.95,106.01,25262.0,83.2519,83.2989,83.1028,83.1499,25262.0
2016-06-28 13:20:00,105.99,106.03,105.72,105.73,37693.0,83.1342,83.1656,82.9224,82.9303,37693.0
2016-06-28 13:30:00,105.75,105.92,105.72,105.87,25810.0,82.946,83.0793,82.9224,83.0401,25810.0
2016-06-28 13:40:00,105.9,105.94,105.75,105.85,67317.0,83.0636,83.095,82.946,83.0244,67317.0
2016-06-28 13:50:00,105.84,105.91,105.73,105.77,40809.0,83.0166,83.0715,82.9303,82.9617,40809.0
2016-06-28 14:00:00,105.78,105.9,105.72,105.78,67879.0,82.9695,83.0636,82.9224,82.9695,67879.0
2016-06-28 14:10:00,105.79,105.84,105.48,105.57,88891.0,82.9774,83.0166,82.7342,82.8048,88891.0
2016-06-28 14:20:00,105.55,105.98,105.54,105.94,66376.0,82.7891,83.1264,82.7813,83.095,66376.0
2016-06-28 14:30:00,105.95,106.42,105.93,106.38,42544.0,83.1028,83.4715,83.0872,83.4401,42544.0
2016-06-28 14:40:00,106.36,106.53,106.29,106.53,37149.0,83.4244,83.5578,83.3695,83.5578,37149.0
2016-06-28 14:50:00,106.54,107.04,106.53,106.83,52544.0,83.5656,83.9578,83.5578,83.7931,52544.0
2016-06-28 15:00:00,106.8,107.05,106.75,106.99,50814.0,83.7696,83.9656,83.7303,83.9186,50814.0
2016-06-28 15:10:00,106.97,107.12,106.76,106.8,67731.0,83.9029,84.0205,83.7382,83.7696,67731.0
2016-06-28 15:20:00,106.78,106.89,106.48,106.59,54852.0,83.7539,83.8401,83.5186,83.6048,54852.0
2016-06-28 15:30:00,106.61,106.83,106.57,106.79,69345.0,83.6205,83.7931,83.5892,83.7617,69345.0
2016-06-28 15:40:00,106.82,107.0,106.78,106.9,77372.0,83.7852,83.9264,83.7539,83.848,77372.0
2016-06-28 15:50:00,106.88,106.92,106.71,106.91,172478.0,83.8323,83.8637,83.699,83.8558,172478.0
2016-06-29 09:30:00,108.26,108.88,107.58,108.41,100953.0,84.9147,85.401,84.3814,85.0324,100953.0
2016-06-29 09:40:00,108.31,108.41,107.63,108.02,62027.0,84.9539,85.0324,84.4206,84.7265,62027.0
2016-06-29 09:50:00,108.06,108.32,107.98,107.98,62448.0,84.7578,84.9618,84.6951,84.6951,62448.0
2016-06-29 10:00:00,107.97,108.2,107.88,108.07,59593.0,84.6873,84.8677,84.6167,84.7657,59593.0
2016-06-29 10:10:00,108.14,108.34,107.98,108.26,44769.0,84.8206,84.9775,84.6951,84.9147,44769.0
2016-06-29 10:20:00,108.28,108.36,108.07,108.13,21714.0,84.9304,84.9932,84.7657,84.8128,21714.0
2016-06-29 10:30:00,108.1,108.59,108.08,108.45,45091.0,84.7892,85.1736,84.7735,85.0637,45091.0
2016-06-29 10:40:00,108.47,108.78,108.44,108.78,38309.0,85.0794,85.3226,85.0559,85.3226,38309.0
2016-06-29 10:50:00,108.77,108.83,108.59,108.79,27853.0,85.3147,85.3618,85.1736,85.3304,27853.0
2016-06-29 11:00:00,108.79,109.08,108.75,108.98,27051.0,85.3304,85.5579,85.2991,85.4795,27051.0
2016-06-29 11:10:00,109.02,109.37,109.02,109.34,59447.0,85.5108,85.7854,85.5108,85.7618,59447.0
2016-06-29 11:20:00,109.36,109.49,109.28,109.41,25441.0,85.7775,85.8795,85.7148,85.8167,25441.0
2016-06-29 11:30:00,109.39,109.5,109.32,109.4,25724.0,85.801,85.8873,85.7461,85.8089,25724.0
2016-06-29 11:40:00,109.42,109.51,109.28,109.32,23007.0,85.8246,85.8952,85.7148,85.7461,23007.0
2016-06-29 11:50:00,109.33,109.39,109.31,109.36,28303.0,85.754,85.801,85.7383,85.7775,28303.0
2016-06-29 12:00:00,109.36,109.37,109.25,109.37,17621.0,85.7775,85.7854,85.6912,85.7854,17621.0
2016-06-29 12:10:00,109.38,109.52,109.37,109.49,20779.0,85.7932,85.903,85.7854,85.8795,20779.0
2016-06-29 12:20:00,109.48,109.83,109.47,109.82,21617.0,85.8716,86.1462,85.8638,86.1383,21617.0
2016-06-29 12:30:00,109.79,109.79,109.6,109.73,22385.0,86.1148,86.1148,85.9658,86.0677,22385.0
2016-06-29 12:40:00,109.72,109.77,109.53,109.54,27976.0,86.0599,86.0991,85.9109,85.9187,27976.0
2016-06-29 12:50:00,109.54,109.73,109.51,109.7,23336.0,85.9187,86.0677,85.8952,86.0442,23336.0
2016-06-29 13:00:00,109.7,109.7,109.39,109.39,20250.0,86.0442,86.0442,85.801,85.801,20250.0
2016-06-29 13:10:00,109.38,109.39,109.23,109.31,22007.0,85.7932,85.801,85.6755,85.7383,22007.0
2016-06-29 13:20:00,109.33,109.6,109.32,109.45,16081.0,85.754,85.9658,85.7461,85.8481,16081.0
2016-06-29 13:30:00,109.44,109.59,109.43,109.59,14603.0,85.8403,85.9579,85.8324,85.9579,14603.0
2016-06-29 13:40:00,109.59,109.59,109.35,109.36,17827.0,85.9579,85.9579,85.7697,85.7775,17827.0
2016-06-29 13:50:00,109.37,109.57,109.26,109.54,13800.0,85.7854,85.9422,85.6991,85.9187,13800.0
2016-06-29 14:00:00,109.55,109.71,109.52,109.64,21240.0,85.9265,86.052,85.903,85.9971,21240.0
2016-06-29 14:10:00,109.62,109.74,109.57,109.57,15051.0,85.9814,86.0756,85.9422,85.9422,15051.0
2016-06-29 14:20:00,109.57,109.66,109.53,109.58,19156.0,85.9422,86.0128,85.9109,85.9501,19156.0
2016-06-29 14:30:00,109.6,109.74,109.58,109.71,18889.0,85.9658,86.0756,85.9501,86.052,18889.0
2016-06-29 14:40:00,109.72,109.92,109.7,109.74,22395.0,86.0599,86.2168,86.0442,86.0756,22395.0
2016-06-29 14:50:00,109.74,109.86,109.61,109.84,16102.0,86.0756,86.1697,85.9736,86.154,16102.0
2016-06-29 15:00:00,109.83,109.9,109.82,109.86,24044.0,86.1462,86.2011,86.1383,86.1697,24044.0
2016-06-29 15:10:00,109.85,109.98,109.85,109.9,26882.0,86.1618,86.2638,86.1618,86.2011,26882.0
2016-06-29 15:20:00,109.91,109.92,109.5,109.71,51980.0,86.2089,86.2168,85.8873,86.052,51980.0
2016-06-29 15:30:00,109.71,109.86,109.69,109.7,57783.0,86.052,86.1697,86.0364,86.0442,57783.0
2016-06-29 15:40:00,109.7,109.8,109.54,109.69,63205.0,86.0442,86.1226,85.9187,86.0364,63205.0
2016-06-29 15:50:00,109.71,109.73,109.54,109.69,130573.0,86.052,86.0677,85.9187,86.0364,130573.0
2016-06-30 09:30:00,109.97,110.71,109.82,110.48,42448.0,86.256,86.8364,86.1383,86.656,42448.0
2016-06-30 09:40:00,110.43,110.53,109.67,109.83,35519.0,86.6168,86.6952,86.0207,86.1462,35519.0
2016-06-30 09:50:00,109.75,109.76,109.46,109.61,9604.0,86.0834,86.0913,85.8559,85.9736,9604.0
2016-06-30 10:00:00,109.69,110.38,109.68,109.91,35418.0,86.0364,86.5776,86.0285,86.2089,35418.0
2016-06-30 10:10:00,109.95,110.07,109.6,109.73,44321.0,86.2403,86.3344,85.9658,86.0677,44321.0
2016-06-30 10:20:00,109.74,109.85,109.55,109.75,10535.0,86.0756,86.1618,85.9265,86.0834,10535.0
2016-06-30 10:30:00,109.82,109.88,109.7,109.72,13642.0,86.1383,86.1854,86.0442,86.0599,13642.0
2016-06-30 10:40:00,109.69,110.01,109.52,110.0,13778.0,86.0364,86.2873,85.903,86.2795,13778.0
2016-06-30 10:50:00,110.0,110.55,109.97,110.55,21998.0,86.2795,86.7109,86.256,86.7109,21998.0
2016-06-30 11:00:00,110.48,110.86,110.35,110.86,42658.0,86.656,86.9541,86.554,86.9541,42658.0
2016-06-30 11:10:00,110.86,111.12,110.83,111.07,28735.0,86.9541,87.158,86.9305,87.1188,28735.0
2016-06-30 11:20:00,111.04,111.17,110.96,111.13,18831.0,87.0952,87.1972,87.0325,87.1658,18831.0
2016-06-30 11:30:00,111.16,111.39,111.06,111.22,22602.0,87.1894,87.3698,87.1109,87.2364,22602.0
2016-06-30 11:40:00,111.24,111.25,110.95,111.11,10157.0,87.2521,87.26,87.0246,87.1501,10157.0
2016-06-30 11:50:00,111.11,111.15,110.91,111.01,12076.0,87.1501,87.1815,86.9933,87.0717,12076.0
2016-06-30 12:00:00,111.02,111.22,111.0,111.04,15996.0,87.0795,87.2364,87.0639,87.0952,15996.0
2016-06-30 12:10:00,111.02,111.39,110.94,111.39,16478.0,87.0795,87.3698,87.0168,87.3698,16478.0
2016-06-30 12:20:00,111.36,111.56,111.28,111.56,12586.0,87.3462,87.5031,87.2835,87.5031,12586.0
2016-06-30 12:30:00,111.57,111.66,111.37,111.5,13631.0,87.5109,87.5815,87.3541,87.456,13631.0
2016-06-30 12:40:00,111.54,111.54,111.29,111.51,10679.0,87.4874,87.4874,87.2913,87.4639,10679.0
2016-06-30 12:50:00,111.55,111.7,111.49,111.59,9880.0,87.4953,87.6129,87.4482,87.5266,9880.0
2016-06-30 13:00:00,111.58,111.7,111.52,111.59,15162.0,87.5188,87.6129,87.4717,87.5266,15162.0
2016-06-30 13:10:00,111.55,111.59,111.47,111.57,5235.0,87.4953,87.5266,87.4325,87.5109,5235.0
2016-06-30 13:20:00,111.58,111.69,111.53,111.69,21759.0,87.5188,87.6051,87.4796,87.6051,21759.0
2016-06-30 13:30:00,111.7,111.77,111.63,111.69,22293.0,87.6129,87.6678,87.558,87.6051,22293.0
2016-06-30 13:40:00,111.69,111.94,111.68,111.94,11021.0,87.6051,87.8012,87.5972,87.8012,11021.0
2016-06-30 13:50:00,111.92,111.98,111.85,111.97,12965.0,87.7855,87.8325,87.7306,87.8247,12965.0
2016-06-30 14:00:00,111.99,112.06,111.89,112.02,22067.0,87.8404,87.8953,87.7619,87.8639,22067.0
2016-06-30 14:10:00,112.01,112.21,112.01,112.19,17941.0,87.8561,88.0129,87.8561,87.9972,17941.0
2016-06-30 14:20:00,112.19,112.32,111.98,111.98,15706.0,87.9972,88.0992,87.8325,87.8325,15706.0
2016-06-30 14:30:00,112.02,112.07,111.84,111.94,10699.0,87.8639,87.9031,87.7227,87.8012,10699.0
2016-06-30 14:40:00,111.98,112.03,111.91,112.0,13594.0,87.8325,87.8718,87.7776,87.8482,13594.0
2016-06-30 14:50:00,112.01,112.14,112.0,112.1,21454.0,87.8561,87.958,87.8482,87.9267,21454.0
2016-06-30 15:00:00,112.13,112.15,111.98,112.04,19862.0,87.9502,87.9659,87.8325,87.8796,19862.0
2016-06-30 15:10:00,112.0,112.03,111.85,111.9,17157.0,87.8482,87.8718,87.7306,87.7698,17157.0
2016-06-30 15:20:00,111.91,112.23,111.86,112.17,20711.0,87.7776,88.0286,87.7384,87.9816,20711.0
2016-06-30 15:30:00,112.18,112.19,112.0,112.08,36444.0,87.9894,87.9972,87.8482,87.911,36444.0
2016-06-30 15:40:00,112.09,112.18,111.9,111.97,42221.0,87.9188,87.9894,87.7698,87.8247,42221.0
2016-06-30 15:50:00,111.98,112.43,111.98,112.43,107359.0,87.8325,88.1855,87.8325,88.1855,107359.0
2016-07-01 09:30:00,112.01,112.69,111.81,112.3,72072.0,87.8561,88.3894,87.6992,88.0835,72072.0
2016-07-01 09:40:00,112.48,112.69,112.33,112.57,22107.0,88.2247,88.3894,88.1071,88.2953,22107.0
2016-07-01 09:50:00,112.51,112.65,112.15,112.3,45607.0,88.2482,88.3581,87.9659,88.0835,45607.0
2016-07-01 10:00:00,112.3,112.82,112.3,112.77,42763.0,88.0835,88.4914,88.0835,88.4522,42763.0
2016-07-01 10:10:00,112.69,112.94,112.52,112.94,29310.0,88.3894,88.5855,88.2561,88.5855,29310.0
2016-07-01 10:20:00,112.94,113.01,112.81,112.92,12910.0,88.5855,88.6404,88.4836,88.5698,12910.0
2016-07-01 10:30:00,112.94,112.98,112.76,112.91,14316.0,88.5855,88.6169,88.4443,88.562,14316.0
2016-07-01 10:40:00,112.92,113.13,112.88,113.13,13181.0,88.5698,88.7345,88.5385,88.7345,13181.0
2016-07-01 10:50:00,113.13,113.57,113.04,113.24,65928.0,88.7345,89.0797,88.664,88.8208,65928.0
2016-07-01 11:00:00,113.19,113.44,113.12,113.16,18871.0,88.7816,88.9777,88.7267,88.7581,18871.0
2016-07-01 11:10:00,113.16,113.2,112.81,112.9,17460.0,88.7581,88.7895,88.4836,88.5541,17460.0
2016-07-01 11:20:00,112.9,112.98,112.62,112.66,19718.0,88.5541,88.6169,88.3345,88.3659,19718.0
2016-07-01 11:30:00,112.66,112.81,112.55,112.8,59341.0,88.3659,88.4836,88.2796,88.4757,59341.0
2016-07-01 11:40:00,112.8,112.91,112.7,112.89,19454.0,88.4757,88.562,88.3973,88.5463,19454.0
2016-07-01 11:50:00,112.9,113.05,112.9,113.03,29738.0,88.5541,88.6718,88.5541,88.6561,29738.0
2016-07-01 12:00:00,113.07,113.17,112.87,112.94,15923.0,88.6875,88.7659,88.5306,88.5855,15923.0
2016-07-01 12:10:00,112.92,112.93,112.69,112.71,15237.0,88.5698,88.5777,88.3894,88.4051,15237.0
2016-07-01 12:20:00,112.73,112.73,112.46,112.51,21500.0,88.4208,88.4208,88.209,88.2482,21500.0
2016-07-01 12:30:00,112.51,112.62,112.46,112.47,20211.0,88.2482,88.3345,88.209,88.2169,20211.0
2016-07-01 12:40:00,112.45,112.48,112.32,112.43,38832.0,88.2012,88.2247,88.0992,88.1855,38832.0
2016-07-01 12:50:00,112.4,112.69,112.4,112.67,22197.0,88.162,88.3894,88.162,88.3737,22197.0
2016-07-01 13:00:00,112.68,112.72,112.53,112.53,20362.0,88.3816,88.413,88.2639,88.2639,20362.0
2016-07-01 13:10:00,112.55,112.66,112.5,112.53,17267.0,88.2796,88.3659,88.2404,88.2639,17267.0
2016-07-01 13:20:00,112.53,112.53,112.34,112.34,10582.0,88.2639,88.2639,88.1149,88.1149,10582.0
2016-07-01 13:30:00,112.35,112.51,112.27,112.42,11377.0,88.1227,88.2482,88.06,88.1777,11377.0
2016-07-01 13:40:00,112.45,112.55,112.33,112.42,15357.0,88.2012,88.2796,88.1071,88.1777,15357.0
2016-07-01 13:50:00,112.43,112.69,112.4,112.63,49913.0,88.1855,88.3894,88.162,88.3424,49913.0
2016-07-01 14:00:00,112.62,112.67,112.55,112.59,15311.0,88.3345,88.3737,88.2796,88.311,15311.0
2016-07-01 14:10:00,112.56,112.66,112.53,112.6,12550.0,88.2875,88.3659,88.2639,88.3188,12550.0
2016-07-01 14:20:00,112.61,112.67,112.51,112.63,18967.0,88.3267,88.3737,88.2482,88.3424,18967.0
2016-07-01 14:30:00,112.6,112.63,112.45,112.5,16866.0,88.3188,88.3424,88.2012,88.2404,16866.0
2016-07-01 14:40:00,112.5,112.52,112.38,112.45,13527.0,88.2404,88.2561,88.1463,88.2012,13527.0
2016-07-01 14:50:00,112.45,112.63,112.4,112.63,19513.0,88.2012,88.3424,88.162,88.3424,19513.0
2016-07-01 15:00:00,112.64,112.94,112.64,112.9,21450.0,88.3502,88.5855,88.3502,88.5541,21450.0
2016-07-01 15:10:00,112.91,113.02,112.9,113.01,20332.0,88.562,88.6483,88.5541,88.6404,20332.0
2016-07-01 15:20:00,113.04,113.07,112.81,112.98,30991.0,88.664,88.6875,88.4836,88.6169,30991.0
2016-07-01 15:30:00,112.98,113.11,112.76,112.83,37929.0,88.6169,88.7189,88.4443,88.4992,37929.0
2016-07-01 15:40:00,112.83,112.94,112.76,112.88,80576.0,88.4992,88.5855,88.4443,88.5385,80576.0
2016-07-01 15:50:00,112.89,113.02,112.87,112.91,102210.0,88.5463,88.6483,88.5306,88.562,102210.0
2016-07-05 09:30:00,112.13,112.79,112.0,112.4,65702.0,87.9502,88.4679,87.8482,88.162,65702.0
2016-07-05 09:40:00,112.4,112.43,111.03,111.25,52095.0,88.162,88.1855,87.0874,87.26,52095.0
2016-07-05 09:50:00,111.2,111.35,111.05,111.1,21891.0,87.2207,87.3384,87.1031,87.1423,21891.0
2016-07-05 10:00:00,111.13,111.15,110.57,110.65,18089.0,87.1658,87.1815,86.7266,86.7893,18089.0
2016-07-05 10:10:00,110.69,110.69,110.26,110.44,25764.0,86.8207,86.8207,86.4834,86.6246,25764.0
2016-07-05 10:20:00,110.47,110.67,110.32,110.66,15698.0,86.6482,86.805,86.5305,86.7972,15698.0
2016-07-05 10:30:00,110.67,111.03,110.58,110.77,17961.0,86.805,87.0874,86.7344,86.8835,17961.0
2016-07-05 10:40:00,110.79,110.93,110.62,110.67,19565.0,86.8991,87.009,86.7658,86.805,19565.0
2016-07-05 10:50:00,110.67,110.67,110.3,110.37,20653.0,86.805,86.805,86.5148,86.5697,20653.0
2016-07-05 11:00:00,110.35,110.42,110.1,110.23,14701.0,86.554,86.6089,86.3579,86.4599,14701.0
2016-07-05 11:10:00,110.2,110.45,109.89,110.42,15803.0,86.4364,86.6325,86.1932,86.6089,15803.0
2016-07-05 11:20:00,110.44,110.51,110.17,110.2,41099.0,86.6246,86.6795,86.4128,86.4364,41099.0
2016-07-05 11:30:00,110.19,110.25,110.02,110.09,11187.0,86.4285,86.4756,86.2952,86.3501,11187.0
2016-07-05 11:40:00,110.07,110.08,109.75,109.8,21403.0,86.3344,86.3423,86.0834,86.1226,21403.0
2016-07-05 11:50:00,109.78,109.99,109.73,109.99,14516.0,86.1069,86.2717,86.0677,86.2717,14516.0
2016-07-05 12:00:00,109.99,110.06,109.88,109.99,11587.0,86.2717,86.3266,86.1854,86.2717,11587.0
2016-07-05 12:10:00,109.94,110.06,109.92,110.02,9540.0,86.2324,86.3266,86.2168,86.2952,9540.0
2016-07-05 12:20:00,110.01,110.36,110.0,110.31,15316.0,86.2873,86.5619,86.2795,86.5227,15316.0
2016-07-05 12:30:00,110.29,110.29,110.07,110.11,14846.0,86.507,86.507,86.3344,86.3658,14846.0
2016-07-05 12:40:00,110.1,110.2,110.07,110.15,14249.0,86.3579,86.4364,86.3344,86.3972,14249.0
2016-07-05 12:50:00,110.14,110.16,109.96,110.0,11397.0,86.3893,86.405,86.2481,86.2795,11397.0
2016-07-05 13:00:00,110.03,110.06,109.78,109.88,20636.0,86.303,86.3266,86.1069,86.1854,20636.0
2016-07-05 13:10:00,109.9,109.91,109.7,109.72,14563.0,86.2011,86.2089,86.0442,86.0599,14563.0
2016-07-05 13:20:00,109.72,109.8,109.5,109.5,33788.0,86.0599,86.1226,85.8873,85.8873,33788.0
2016-07-05 13:30:00,109.5,109.7,109.5,109.54,10154.0,85.8873,86.0442,85.8873,85.9187,10154.0
2016-07-05 13:40:00,109.52,109.6,109.45,109.57,12739.0,85.903,85.9658,85.8481,85.9422,12739.0
2016-07-05 13:50:00,109.57,109.67,109.48,109.6,14928.0,85.9422,86.0207,85.8716,85.9658,14928.0
2016-07-05 14:00:00,109.6,109.79,109.59,109.73,12188.0,85.9658,86.1148,85.9579,86.0677,12188.0
2016-07-05 14:10:00,109.75,110.13,109.71,110.05,16452.0,86.0834,86.3815,86.052,86.3187,16452.0
2016-07-05 14:20:00,110.06,110.07,109.86,109.95,15822.0,86.3266,86.3344,86.1697,86.2403,15822.0
2016-07-05 14:30:00,109.92,110.11,109.86,110.05,18976.0,86.2168,86.3658,86.1697,86.3187,18976.0
2016-07-05 14:40:00,110.03,110.07,109.92,109.98,11016.0,86.303,86.3344,86.2168,86.2638,11016.0
2016-07-05 14:50:00,109.98,110.06,109.84,110.02,11605.0,86.2638,86.3266,86.154,86.2952,11605.0
2016-07-05 15:00:00,109.98,110.17,109.98,110.12,10699.0,86.2638,86.4128,86.2638,86.3736,10699.0
2016-07-05 15:10:00,110.13,110.2,109.98,110.08,23172.0,86.3815,86.4364,86.2638,86.3423,23172.0
2016-07-05 15:20:00,110.09,110.1,109.97,110.01,22699.0,86.3501,86.3579,86.256,86.2873,22699.0
2016-07-05 15:30:00,110.03,110.32,109.99,110.27,31019.0,86.303,86.5305,86.2717,86.4913,31019.0
2016-07-05 15:40:00,110.28,110.48,110.26,110.35,47321.0,86.4991,86.656,86.4834,86.554,47321.0
2016-07-05 15:50:00,110.35,110.36,110.09,110.12,114553.0,86.554,86.5619,86.3501,86.3736,114553.0
2016-07-06 09:30:00,109.2,109.99,107.51,108.0,104697.0,85.652,86.2717,84.3264,84.7108,104697.0
2016-07-06 09:40:00,108.1,109.23,107.87,109.04,61068.0,84.7892,85.6755,84.6088,85.5265,61068.0
2016-07-06 09:50:00,108.93,109.55,108.75,109.17,114821.0,85.4402,85.9265,85.2991,85.6285,114821.0
2016-07-06 10:00:00,109.18,109.43,108.86,109.05,81927.0,85.6363,85.8324,85.3853,85.5344,81927.0
2016-07-06 10:10:00,109.06,109.12,108.72,108.77,69125.0,85.5422,85.5893,85.2755,85.3147,69125.0
2016-07-06 10:20:00,108.79,108.99,108.65,108.73,29935.0,85.3304,85.4873,85.2206,85.2834,29935.0
2016-07-06 10:30:00,108.68,109.05,108.65,108.9,41709.0,85.2441,85.5344,85.2206,85.4167,41709.0
2016-07-06 10:40:00,108.89,108.89,108.61,108.72,44396.0,85.4089,85.4089,85.1892,85.2755,44396.0
2016-07-06 10:50:00,108.7,109.02,108.7,109.0,38633.0,85.2598,85.5108,85.2598,85.4951,38633.0
2016-07-06 11:00:00,109.08,109.5,109.04,109.48,51269.0,85.5579,85.8873,85.5265,85.8716,51269.0
2016-07-06 11:10:00,109.49,109.73,109.45,109.63,30720.0,85.8795,86.0677,85.8481,85.9893,30720.0
2016-07-06 11:20:00,109.65,109.67,109.09,109.09,18059.0,86.005,86.0207,85.5657,85.5657,18059.0
2016-07-06 11:30:00,109.09,109.33,109.04,109.17,15240.0,85.5657,85.754,85.5265,85.6285,15240.0
2016-07-06 11:40:00,109.17,109.39,109.09,109.33,18229.0,85.6285,85.801,85.5657,85.754,18229.0
2016-07-06 11:50:00,109.33,109.59,109.3,109.53,22454.0,85.754,85.9579,85.7305,85.9109,22454.0
2016-07-06 12:00:00,109.49,110.07,109.49,109.99,17215.0,85.8795,86.3344,85.8795,86.2717,17215.0
2016-07-06 12:10:00,109.99,109.99,109.65,109.85,9456.0,86.2717,86.2717,86.005,86.1618,9456.0
2016-07-06 12:20:00,109.85,109.97,109.78,109.83,17485.0,86.1618,86.256,86.1069,86.1462,17485.0
2016-07-06 12:30:00,109.89,109.97,109.73,109.76,13310.0,86.1932,86.256,86.0677,86.0913,13310.0
2016-07-06 12:40:00,109.8,109.98,109.7,109.7,19315.0,86.1226,86.2638,86.0442,86.0442,19315.0
2016-07-06 12:50:00,109.74,110.01,109.73,110.01,12853.0,86.0756,86.2873,86.0677,86.2873,12853.0
2016-07-06 13:00:00,109.98,110.31,109.98,110.29,18611.0,86.2638,86.5227,86.2638,86.507,18611.0
2016-07-06 13:10:00,110.28,110.29,110.12,110.13,13741.0,86.4991,86.507,86.3736,86.3815,13741.0
2016-07-06 13:20:00,110.14,110.29,109.97,110.1,17790.0,86.3893,86.507,86.256,86.3579,17790.0
2016-07-06 13:30:00,110.15,110.16,110.0,110.09,14068.0,86.3972,86.405,86.2795,86.3501,14068.0
2016-07-06 13:40:00,110.12,110.17,109.94,109.98,25660.0,86.3736,86.4128,86.2324,86.2638,25660.0
2016-07-06 13:50:00,109.99,110.24,109.99,110.08,23247.0,86.2717,86.4677,86.2717,86.3423,23247.0
2016-07-06 14:00:00,110.08,110.32,109.95,110.26,24904.0,86.3423,86.5305,86.2403,86.4834,24904.0
2016-07-06 14:10:00,110.24,110.33,109.98,110.33,16385.0,86.4677,86.5383,86.2638,86.5383,16385.0
2016-07-06 14:20:00,110.39,110.39,110.08,110.15,16788.0,86.5854,86.5854,86.3423,86.3972,16788.0
2016-07-06 14:30:00,110.14,110.2,109.94,110.14,26281.0,86.3893,86.4364,86.2324,86.3893,26281.0
2016-07-06 14:40:00,110.12,110.23,110.02,110.07,15624.0,86.3736,86.4599,86.2952,86.3344,15624.0
2016-07-06 14:50:00,110.09,110.4,110.09,110.39,11730.0,86.3501,86.5932,86.3501,86.5854,11730.0
2016-07-06 15:00:00,110.4,110.49,110.29,110.4,16869.0,86.5932,86.6638,86.507,86.5932,16869.0
2016-07-06 15:10:00,110.41,110.42,110.29,110.31,17101.0,86.6011,86.6089,86.507,86.5227,17101.0
2016-07-06 15:20:00,110.3,110.35,110.11,110.16,28385.0,86.5148,86.554,86.3658,86.405,28385.0
2016-07-06 15:30:00,110.17,110.48,110.17,110.48,17089.0,86.4128,86.656,86.4128,86.656,17089.0
2016-07-06 15:40:00,110.49,110.65,110.43,110.43,35041.0,86.6638,86.7893,86.6168,86.6168,35041.0
2016-07-06 15:50:00,110.44,110.69,110.38,110.61,103986.0,86.6246,86.8207,86.5776,86.758,103986.0
2016-07-07 09:30:00,110.87,112.31,110.61,112.05,40782.0,86.9619,88.0914,86.758,87.8874,40782.0
2016-07-07 09:40:00,112.01,112.3,111.92,112.1,16030.0,87.8561,88.0835,87.7855,87.9267,16030.0
2016-07-07 09:50:00,112.18,112.48,112.08,112.16,21365.0,87.9894,88.2247,87.911,87.9737,21365.0
2016-07-07 10:00:00,112.14,112.21,111.83,111.9,29349.0,87.958,88.0129,87.7149,87.7698,29349.0
2016-07-07 10:10:00,111.94,112.38,111.87,112.26,41644.0,87.8012,88.1463,87.7463,88.0522,41644.0
2016-07-07 10:20:00,112.25,112.33,112.03,112.18,12867.0,88.0443,88.1071,87.8718,87.9894,12867.0
2016-07-07 10:30:00,112.2,112.43,112.14,112.34,12589.0,88.0051,88.1855,87.958,88.1149,12589.0
2016-07-07 10:40:00,112.37,112.39,111.88,111.95,21473.0,88.1384,88.1541,87.7541,87.809,21473.0
2016-07-07 10:50:00,112.0,112.0,111.38,111.65,18334.0,87.8482,87.8482,87.3619,87.5737,18334.0
2016-07-07 11:00:00,111.61,111.61,111.01,111.15,17484.0,87.5423,87.5423,87.0717,87.1815,17484.0
2016-07-07 11:10:00,111.16,111.59,111.09,111.33,21890.0,87.1894,87.5266,87.1345,87.3227,21890.0
2016-07-07 11:20:00,111.34,111.4,111.05,111.3,15262.0,87.3305,87.3776,87.1031,87.2992,15262.0
2016-07-07 11:30:00,111.26,111.35,111.1,111.29,9310.0,87.2678,87.3384,87.1423,87.2913,9310.0
2016-07-07 11:40:00,111.26,111.32,110.7,110.73,16193.0,87.2678,87.3149,86.8286,86.8521,16193.0
2016-07-07 11:50:00,110.74,111.22,110.64,111.12,38660.0,86.8599,87.2364,86.7815,87.158,38660.0
2016-07-07 12:00:00,111.13,111.29,110.98,111.06,30478.0,87.1658,87.2913,87.0482,87.1109,30478.0
2016-07-07 12:10:00,111.18,111.32,111.15,111.25,6538.0,87.205,87.3149,87.1815,87.26,6538.0
2016-07-07 12:20:00,111.26,111.32,110.97,111.29,9885.0,87.2678,87.3149,87.0403,87.2913,9885.0
2016-07-07 12:30:00,111.3,111.32,111.11,111.22,7237.0,87.2992,87.3149,87.1501,87.2364,7237.0
2016-07-07 12:40:00,111.22,111.25,111.14,111.19,5708.0,87.2364,87.26,87.1737,87.2129,5708.0
2016-07-07 12:50:00,111.09,111.17,110.72,110.79,21226.0,87.1345,87.1972,86.8442,86.8991,21226.0
2016-07-07 13:00:00,110.75,110.81,110.61,110.66,12037.0,86.8678,86.9148,86.758,86.7972,12037.0
2016-07-07 13:10:00,110.66,110.81,110.64,110.81,6418.0,86.7972,86.9148,86.7815,86.9148,6418.0
2016-07-07 13:20:00,110.78,110.99,110.75,110.87,7325.0,86.8913,87.056,86.8678,86.9619,7325.0
2016-07-07 13:30:00,110.87,110.98,110.85,110.93,4671.0,86.9619,87.0482,86.9462,87.009,4671.0
2016-07-07 13:40:00,110.92,110.92,110.67,110.74,5327.0,87.0011,87.0011,86.805,86.8599,5327.0
2016-07-07 13:50:00,110.76,110.76,110.58,110.68,13750.0,86.8756,86.8756,86.7344,86.8129,13750.0
2016-07-07 14:00:00,110.72,110.8,110.57,110.57,8685.0,86.8442,86.907,86.7266,86.7266,8685.0
2016-07-07 14:10:00,110.54,110.54,110.34,110.36,17759.0,86.7031,86.7031,86.5462,86.5619,17759.0
2016-07-07 14:20:00,110.37,110.63,110.3,110.49,13388.0,86.5697,86.7736,86.5148,86.6638,13388.0
2016-07-07 14:30:00,110.56,110.65,110.52,110.55,6872.0,86.7187,86.7893,86.6874,86.7109,6872.0
2016-07-07 14:40:00,110.54,110.66,110.43,110.63,6967.0,86.7031,86.7972,86.6168,86.7736,6967.0
2016-07-07 14:50:00,110.61,110.71,110.48,110.63,29853.0,86.758,86.8364,86.656,86.7736,29853.0
2016-07-07 15:00:00,110.61,110.98,110.55,110.95,14492.0,86.758,87.0482,86.7109,87.0246,14492.0
2016-07-07 15:10:00,110.94,111.12,110.94,111.11,11117.0,87.0168,87.158,87.0168,87.1501,11117.0
2016-07-07 15:20:00,111.12,111.14,110.94,111.02,15257.0,87.158,87.1737,87.0168,87.0795,15257.0
2016-07-07 15:30:00,111.07,111.36,111.05,111.36,22285.0,87.1188,87.3462,87.1031,87.3462,22285.0
2016-07-07 15:40:00,111.36,111.49,111.28,111.32,24457.0,87.3462,87.4482,87.2835,87.3149,24457.0
2016-07-07 15:50:00,111.31,111.39,111.23,111.3,46555.0,87.307,87.3698,87.2443,87.2992,46555.0
2016-07-08 09:30:00,112.26,113.42,111.76,113.23,66377.0,88.0522,88.962,87.66,88.813,66377.0
2016-07-08 09:40:00,113.17,113.54,113.1,113.38,28610.0,88.7659,89.0561,88.711,88.9306,28610.0
2016-07-08 09:50:00,113.45,113.58,113.24,113.47,21176.0,88.9855,89.0875,88.8208,89.0012,21176.0
2016-07-08 10:00:00,113.5,113.9,113.37,113.66,17643.0,89.0248,89.3385,88.9228,89.1503,17643.0
2016-07-08 10:10:00,113.65,113.82,113.3,113.3,13132.0,89.1424,89.2758,88.8679,88.8679,13132.0
2016-07-08 10:20:00,113.26,113.41,113.06,113.22,18375.0,88.8365,88.9542,88.6796,88.8051,18375.0
2016-07-08 10:30:00,113.27,113.59,113.23,113.57,14711.0,88.8444,89.0954,88.813,89.0797,14711.0
2016-07-08 10:40:00,113.47,113.66,113.34,113.49,28912.0,89.0012,89.1503,88.8993,89.0169,28912.0
2016-07-08 10:50:00,113.46,113.61,113.43,113.55,9914.0,88.9934,89.111,88.9699,89.064,9914.0
2016-07-08 11:00:00,113.56,113.7,113.46,113.67,12038.0,89.0718,89.1816,88.9934,89.1581,12038.0
2016-07-08 11:10:00,113.7,113.95,113.69,113.95,12164.0,89.1816,89.3777,89.1738,89.3777,12164.0
2016-07-08 11:20:00,113.99,114.17,113.94,114.06,19095.0,89.4091,89.5503,89.3699,89.464,19095.0
2016-07-08 11:30:00,114.0,114.0,113.74,113.81,5743.0,89.4169,89.4169,89.213,89.2679,5743.0
2016-07-08 11:40:00,113.87,114.07,113.87,114.07,8646.0,89.315,89.4718,89.315,89.4718,8646.0
2016-07-08 11:50:00,114.05,114.12,113.96,113.97,12540.0,89.4562,89.5111,89.3856,89.3934,12540.0
2016-07-08 12:00:00,113.99,114.16,113.95,114.13,7865.0,89.4091,89.5424,89.3777,89.5189,7865.0
2016-07-08 12:10:00,114.15,114.26,114.11,114.13,11822.0,89.5346,89.6209,89.5032,89.5189,11822.0
2016-07-08 12:20:00,114.17,114.22,114.07,114.21,7751.0,89.5503,89.5895,89.4718,89.5817,7751.0
2016-07-08 12:30:00,114.19,114.5,114.17,114.5,20843.0,89.566,89.8091,89.5503,89.8091,20843.0
2016-07-08 12:40:00,114.48,114.55,114.36,114.36,11966.0,89.7934,89.8483,89.6993,89.6993,11966.0
2016-07-08 12:50:00,114.38,114.53,114.38,114.51,10661.0,89.715,89.8326,89.715,89.817,10661.0
2016-07-08 13:00:00,114.51,114.52,114.35,114.5,9956.0,89.817,89.8248,89.6915,89.8091,9956.0
2016-07-08 13:10:00,114.53,114.55,114.45,114.46,10968.0,89.8326,89.8483,89.7699,89.7777,10968.0
2016-07-08 13:20:00,114.49,114.54,114.41,114.52,8760.0,89.8013,89.8405,89.7385,89.8248,8760.0
2016-07-08 13:30:00,114.51,114.55,114.38,114.42,11928.0,89.817,89.8483,89.715,89.7464,11928.0
2016-07-08 13:40:00,114.43,114.54,114.43,114.52,6352.0,89.7542,89.8405,89.7542,89.8248,6352.0
2016-07-08 13:50:00,114.53,114.58,114.49,114.56,10894.0,89.8326,89.8719,89.8013,89.8562,10894.0
2016-07-08 14:00:00,114.56,114.56,114.45,114.49,18853.0,89.8562,89.8562,89.7699,89.8013,18853.0
2016-07-08 14:10:00,114.51,114.53,114.45,114.51,13772.0,89.817,89.8326,89.7699,89.817,13772.0
2016-07-08 14:20:00,114.51,114.72,114.51,114.72,31545.0,89.817,89.9817,89.817,89.9817,31545.0
2016-07-08 14:30:00,114.71,114.85,114.68,114.68,22674.0,89.9738,90.0836,89.9503,89.9503,22674.0
2016-07-08 14:40:00,114.7,114.74,114.64,114.7,17079.0,89.966,89.9974,89.9189,89.966,17079.0
2016-07-08 14:50:00,114.72,114.79,114.62,114.62,27624.0,89.9817,90.0366,89.9032,89.9032,27624.0
2016-07-08 15:00:00,114.62,114.69,114.58,114.69,12285.0,89.9032,89.9581,89.8719,89.9581,12285.0
2016-07-08 15:10:00,114.68,114.73,114.65,114.68,13535.0,89.9503,89.9895,89.9268,89.9503,13535.0
2016-07-08 15:20:00,114.68,114.78,114.65,114.65,11649.0,89.9503,90.0287,89.9268,89.9268,11649.0
2016-07-08 15:30:00,114.65,114.78,114.57,114.77,24028.0,89.9268,90.0287,89.864,90.0209,24028.0
2016-07-08 15:40:00,114.75,114.75,114.56,114.64,29740.0,90.0052,90.0052,89.8562,89.9189,29740.0
2016-07-08 15:50:00,114.64,114.73,114.57,114.67,93291.0,89.9189,89.9895,89.864,89.9425,93291.0
2016-07-11 09:30:00,114.8,115.98,113.7,115.73,93625.0,90.0444,90.97,89.1816,90.7739,93625.0
2016-07-11 09:40:00,115.7,115.88,115.44,115.52,25462.0,90.7503,90.8915,90.5464,90.6092,25462.0
2016-07-11 09:50:00,115.49,115.49,114.84,115.23,21738.0,90.5856,90.5856,90.0758,90.3817,21738.0
2016-07-11 10:00:00,115.32,115.65,115.23,115.63,17888.0,90.4523,90.7111,90.3817,90.6954,17888.0
2016-07-11 10:10:00,115.59,115.59,115.31,115.44,16025.0,90.6641,90.6641,90.4444,90.5464,16025.0
2016-07-11 10:20:00,115.45,115.46,114.86,115.06,14321.0,90.5543,90.5621,90.0915,90.2484,14321.0
2016-07-11 10:30:00,115.08,115.37,115.08,115.29,11810.0,90.264,90.4915,90.264,90.4288,11810.0
2016-07-11 10:40:00,115.24,115.35,115.17,115.34,19251.0,90.3895,90.4758,90.3346,90.468,19251.0
2016-07-11 10:50:00,115.36,115.56,115.34,115.54,21310.0,90.4837,90.6405,90.468,90.6249,21310.0
2016-07-11 11:00:00,115.59,115.65,115.44,115.6,14962.0,90.6641,90.7111,90.5464,90.6719,14962.0
2016-07-11 11:10:00,115.61,115.81,115.6,115.67,19102.0,90.6798,90.8366,90.6719,90.7268,19102.0
2016-07-11 11:20:00,115.67,115.69,115.55,115.69,15040.0,90.7268,90.7425,90.6327,90.7425,15040.0
2016-07-11 11:30:00,115.69,115.87,115.66,115.78,13168.0,90.7425,90.8837,90.719,90.8131,13168.0
2016-07-11 11:40:00,115.81,115.94,115.74,115.92,12101.0,90.8366,90.9386,90.7817,90.9229,12101.0
2016-07-11 11:50:00,115.92,116.05,115.91,115.92,24068.0,90.9229,91.0249,90.9151,90.9229,24068.0
2016-07-11 12:00:00,115.9,115.9,115.65,115.72,14355.0,90.9072,90.9072,90.7111,90.766,14355.0
2016-07-11 12:10:00,115.73,115.83,115.72,115.8,18479.0,90.7739,90.8523,90.766,90.8288,18479.0
2016-07-11 12:20:00,115.8,115.94,115.8,115.94,7822.0,90.8288,90.9386,90.8288,90.9386,7822.0
2016-07-11 12:30:00,115.95,116.07,115.85,116.07,12350.0,90.9464,91.0406,90.868,91.0406,12350.0
2016-07-11 12:40:00,116.07,116.25,116.06,116.11,13046.0,91.0406,91.1817,91.0327,91.0719,13046.0
2016-07-11 12:50:00,116.11,116.22,116.11,116.18,9016.0,91.0719,91.1582,91.0719,91.1268,9016.0
2016-07-11 13:00:00,116.19,116.19,116.08,116.09,13761.0,91.1347,91.1347,91.0484,91.0562,13761.0
2016-07-11 13:10:00,116.08,116.11,116.06,116.08,11302.0,91.0484,91.0719,91.0327,91.0484,11302.0
2016-07-11 13:20:00,116.08,116.1,116.0,116.0,15683.0,91.0484,91.0641,90.9857,90.9857,15683.0
2016-07-11 13:30:00,115.99,116.0,115.88,115.95,12901.0,90.9778,90.9857,90.8915,90.9464,12901.0
2016-07-11 13:40:00,115.94,116.04,115.92,116.02,7430.0,90.9386,91.017,90.9229,91.0013,7430.0
2016-07-11 13:50:00,116.03,116.06,115.97,115.97,11930.0,91.0092,91.0327,90.9621,90.9621,11930.0
2016-07-11 14:00:00,115.94,115.97,115.83,115.94,14844.0,90.9386,90.9621,90.8523,90.9386,14844.0
2016-07-11 14:10:00,115.96,115.98,115.94,115.97,13923.0,90.9543,90.97,90.9386,90.9621,13923.0
2016-07-11 14:20:00,115.98,116.13,115.98,116.11,16043.0,90.97,91.0876,90.97,91.0719,16043.0
2016-07-11 14:30:00,116.12,116.14,116.07,116.14,19157.0,91.0798,91.0955,91.0406,91.0955,19157.0
2016-07-11 14:40:00,116.14,116.18,116.0,116.03,21490.0,91.0955,91.1268,90.9857,91.0092,21490.0
2016-07-11 14:50:00,116.03,116.11,116.0,116.09,15017.0,91.0092,91.0719,90.9857,91.0562,15017.0
2016-07-11 15:00:00,116.1,116.22,116.1,116.21,19011.0,91.0641,91.1582,91.0641,91.1504,19011.0
2016-07-11 15:10:00,116.22,116.34,116.21,116.31,20974.0,91.1582,91.2523,91.1504,91.2288,20974.0
2016-07-11 15:20:00,116.32,116.32,116.11,116.11,19225.0,91.2367,91.2367,91.0719,91.0719,19225.0
2016-07-11 15:30:00,116.09,116.13,115.97,116.13,26930.0,91.0562,91.0876,90.9621,91.0876,26930.0
2016-07-11 15:40:00,116.13,116.13,115.99,116.04,28015.0,91.0876,91.0876,90.9778,91.017,28015.0
2016-07-11 15:50:00,116.05,116.07,115.79,115.88,81113.0,91.0249,91.0406,90.8209,90.8915,81113.0
2016-07-12 09:30:00,116.73,117.71,116.27,117.57,55288.0,91.5582,92.3269,91.1974,92.2171,55288.0
2016-07-12 09:40:00,117.48,117.83,117.32,117.83,46421.0,92.1465,92.421,92.021,92.421,46421.0
2016-07-12 09:50:00,117.82,118.43,117.65,117.71,67531.0,92.4132,92.8916,92.2798,92.3269,67531.0
2016-07-12 10:00:00,117.71,118.0,117.71,117.75,37877.0,92.3269,92.5544,92.3269,92.3583,37877.0
2016-07-12 10:10:00,117.73,117.75,117.22,117.28,25902.0,92.3426,92.3583,91.9426,91.9896,25902.0
2016-07-12 10:20:00,117.3,117.53,117.19,117.35,18019.0,92.0053,92.1857,91.919,92.0445,18019.0
2016-07-12 10:30:00,117.35,117.68,117.35,117.62,19761.0,92.0445,92.3034,92.0445,92.2563,19761.0
2016-07-12 10:40:00,117.63,117.7,117.55,117.66,24692.0,92.2642,92.3191,92.2014,92.2877,24692.0
2016-07-12 10:50:00,117.66,117.82,117.61,117.74,38613.0,92.2877,92.4132,92.2485,92.3504,38613.0
2016-07-12 11:00:00,117.75,117.94,117.67,117.94,41884.0,92.3583,92.5073,92.2955,92.5073,41884.0
2016-07-12 11:10:00,117.95,118.03,117.88,118.01,16585.0,92.5152,92.5779,92.4603,92.5622,16585.0
2016-07-12 11:20:00,117.99,118.35,117.99,118.3,21859.0,92.5465,92.8289,92.5465,92.7897,21859.0
2016-07-12 11:30:00,118.28,118.44,118.24,118.4,19938.0,92.774,92.8995,92.7426,92.8681,19938.0
2016-07-12 11:40:00,118.41,118.49,118.36,118.46,17042.0,92.876,92.9387,92.8367,92.9152,17042.0
2016-07-12 11:50:00,118.45,118.46,118.23,118.31,20505.0,92.9073,92.9152,92.7348,92.7975,20505.0
2016-07-12 12:00:00,118.3,118.6,118.3,118.6,28973.0,92.7897,93.025,92.7897,93.025,28973.0
2016-07-12 12:10:00,118.62,118.68,118.5,118.58,17461.0,93.0407,93.0877,92.9466,93.0093,17461.0
2016-07-12 12:20:00,118.58,118.69,118.5,118.68,17787.0,93.0093,93.0956,92.9466,93.0877,17787.0
2016-07-12 12:30:00,118.7,118.71,118.53,118.65,21344.0,93.1034,93.1113,92.9701,93.0642,21344.0
2016-07-12 12:40:00,118.7,118.75,118.42,118.44,18489.0,93.1034,93.1426,92.8838,92.8995,18489.0
2016-07-12 12:50:00,118.49,118.6,118.49,118.55,10866.0,92.9387,93.025,92.9387,92.9858,10866.0
2016-07-12 13:00:00,118.57,118.6,118.46,118.46,16871.0,93.0015,93.025,92.9152,92.9152,16871.0
2016-07-12 13:10:00,118.43,118.5,118.38,118.48,8569.0,92.8916,92.9466,92.8524,92.9309,8569.0
2016-07-12 13:20:00,118.47,118.63,118.42,118.57,13647.0,92.923,93.0485,92.8838,93.0015,13647.0
2016-07-12 13:30:00,118.58,118.68,118.56,118.59,11053.0,93.0093,93.0877,92.9936,93.0171,11053.0
2016-07-12 13:40:00,118.6,118.68,118.55,118.55,11264.0,93.025,93.0877,92.9858,92.9858,11264.0
2016-07-12 13:50:00,118.56,118.62,118.41,118.43,16012.0,92.9936,93.0407,92.876,92.8916,16012.0
2016-07-12 14:00:00,118.45,118.8,118.43,118.8,36036.0,92.9073,93.1819,92.8916,93.1819,36036.0
2016-07-12 14:10:00,118.81,118.93,118.68,118.9,28723.0,93.1897,93.2838,93.0877,93.2603,28723.0
2016-07-12 14:20:00,118.9,118.92,118.77,118.85,21656.0,93.2603,93.276,93.1583,93.2211,21656.0
2016-07-12 14:30:00,118.83,118.91,118.78,118.8,17419.0,93.2054,93.2681,93.1662,93.1819,17419.0
2016-07-12 14:40:00,118.8,118.92,118.67,118.7,21917.0,93.1819,93.276,93.0799,93.1034,21917.0
2016-07-12 14:50:00,118.69,118.81,118.56,118.7,17120.0,93.0956,93.1897,92.9936,93.1034,17120.0
2016-07-12 15:00:00,118.7,118.81,118.7,118.77,22595.0,93.1034,93.1897,93.1034,93.1583,22595.0
2016-07-12 15:10:00,118.73,118.76,118.55,118.58,29988.0,93.127,93.1505,92.9858,93.0093,29988.0
2016-07-12 15:20:00,118.58,119.0,118.58,118.92,87382.0,93.0093,93.3387,93.0093,93.276,87382.0
2016-07-12 15:30:00,118.93,119.18,118.86,119.06,81345.0,93.2838,93.4799,93.2289,93.3858,81345.0
2016-07-12 15:40:00,119.06,119.14,119.02,119.14,75998.0,93.3858,93.4485,93.3544,93.4485,75998.0
2016-07-12 15:50:00,119.13,119.14,118.95,118.96,140958.0,93.4407,93.4485,93.2995,93.3074,140958.0
2016-07-13 09:30:00,119.53,119.87,118.3,119.42,66829.0,93.7544,94.0211,92.7897,93.6682,66829.0
2016-07-13 09:40:00,119.46,119.46,118.68,118.76,41468.0,93.6995,93.6995,93.0877,93.1505,41468.0
2016-07-13 09:50:00,118.83,119.18,118.71,119.16,31201.0,93.2054,93.4799,93.1113,93.4642,31201.0
2016-07-13 10:00:00,119.14,119.18,118.78,118.82,39297.0,93.4485,93.4799,93.1662,93.1975,39297.0
2016-07-13 10:10:00,118.85,119.31,118.77,119.01,24942.0,93.2211,93.5819,93.1583,93.3466,24942.0
2016-07-13 10:20:00,119.01,119.42,119.0,119.13,19461.0,93.3466,93.6682,93.3387,93.4407,19461.0
2016-07-13 10:30:00,119.21,119.3,118.99,119.0,30720.0,93.5034,93.574,93.3309,93.3387,30720.0
2016-07-13 10:40:00,118.96,119.56,118.96,119.06,29666.0,93.3074,93.778,93.3074,93.3858,29666.0
2016-07-13 10:50:00,119.06,119.39,119.06,119.14,18309.0,93.3858,93.6446,93.3858,93.4485,18309.0
2016-07-13 11:00:00,119.13,119.18,118.56,118.7,27722.0,93.4407,93.4799,92.9936,93.1034,27722.0
2016-07-13 11:10:00,118.7,118.77,118.39,118.4,24371.0,93.1034,93.1583,92.8603,92.8681,24371.0
2016-07-13 11:20:00,118.39,118.44,118.28,118.36,20583.0,92.8603,92.8995,92.774,92.8367,20583.0
2016-07-13 11:30:00,118.39,118.42,118.08,118.1,16924.0,92.8603,92.8838,92.6171,92.6328,16924.0
2016-07-13 11:40:00,118.07,118.31,117.91,117.96,28648.0,92.6093,92.7975,92.4838,92.523,28648.0
2016-07-13 11:50:00,117.98,118.24,117.86,118.18,21014.0,92.5387,92.7426,92.4446,92.6956,21014.0
2016-07-13 12:00:00,118.17,118.23,117.89,118.0,21689.0,92.6877,92.7348,92.4681,92.5544,21689.0
2016-07-13 12:10:00,117.96,118.1,117.87,118.09,21108.0,92.523,92.6328,92.4524,92.625,21108.0
2016-07-13 12:20:00,118.13,118.19,118.0,118.09,15659.0,92.6563,92.7034,92.5544,92.625,15659.0
2016-07-13 12:30:00,118.06,118.06,117.72,117.79,20329.0,92.6014,92.6014,92.3348,92.3897,20329.0
2016-07-13 12:40:00,117.79,118.15,117.74,117.91,23418.0,92.3897,92.672,92.3504,92.4838,23418.0
2016-07-13 12:50:00,117.93,117.97,117.78,117.92,17771.0,92.4995,92.5308,92.3818,92.4916,17771.0
2016-07-13 13:00:00,117.94,118.15,117.94,118.13,23452.0,92.5073,92.672,92.5073,92.6563,23452.0
2016-07-13 13:10:00,118.17,118.28,118.12,118.15,15207.0,92.6877,92.774,92.6485,92.672,15207.0
2016-07-13 13:20:00,118.14,118.16,117.89,117.95,19153.0,92.6642,92.6799,92.4681,92.5152,19153.0
2016-07-13 13:30:00,117.95,118.19,117.94,118.05,29976.0,92.5152,92.7034,92.5073,92.5936,29976.0
2016-07-13 13:40:00,118.06,118.32,118.06,118.32,21388.0,92.6014,92.8054,92.6014,92.8054,21388.0
2016-07-13 13:50:00,118.3,118.3,117.97,117.98,32311.0,92.7897,92.7897,92.5308,92.5387,32311.0
2016-07-13 14:00:00,117.97,118.13,117.82,118.13,30155.0,92.5308,92.6563,92.4132,92.6563,30155.0
2016-07-13 14:10:00,118.12,118.25,117.94,117.97,26386.0,92.6485,92.7505,92.5073,92.5308,26386.0
2016-07-13 14:20:00,117.96,118.06,117.89,118.02,23177.0,92.523,92.6014,92.4681,92.5701,23177.0
2016-07-13 14:30:00,118.02,118.15,117.99,118.07,32757.0,92.5701,92.672,92.5465,92.6093,32757.0
2016-07-13 14:40:00,118.04,118.07,117.93,118.02,25812.0,92.5857,92.6093,92.4995,92.5701,25812.0
2016-07-13 14:50:00,118.01,118.03,117.83,117.93,39452.0,92.5622,92.5779,92.421,92.4995,39452.0
2016-07-13 15:00:00,117.97,118.15,117.97,118.05,39933.0,92.5308,92.672,92.5308,92.5936,39933.0
2016-07-13 15:10:00,118.06,118.07,117.83,117.95,38381.0,92.6014,92.6093,92.421,92.5152,38381.0
2016-07-13 15:20:00,117.96,118.01,117.83,117.84,51278.0,92.523,92.5622,92.421,92.4289,51278.0
2016-07-13 15:30:00,117.84,118.15,117.83,118.08,56098.0,92.4289,92.672,92.421,92.6171,56098.0
2016-07-13 15:40:00,118.09,118.15,118.05,118.14,61265.0,92.625,92.672,92.5936,92.6642,61265.0
2016-07-13 15:50:00,118.14,118.19,118.09,118.11,90911.0,92.6642,92.7034,92.625,92.6407,90911.0
2016-07-14 09:30:00,119.33,119.96,118.9,119.86,116848.0,93.5976,94.0917,93.2603,94.0133,116848.0
2016-07-14 09:40:00,119.84,120.0,119.27,119.27,68899.0,93.9976,94.1231,93.5505,93.5505,68899.0
2016-07-14 09:50:00,119.41,119.75,119.25,119.58,31147.0,93.6603,93.927,93.5348,93.7937,31147.0
2016-07-14 10:00:00,119.58,120.17,119.56,120.15,130493.0,93.7937,94.2564,93.778,94.2407,130493.0
2016-07-14 10:10:00,120.08,120.18,119.27,119.47,85482.0,94.1858,94.2643,93.5505,93.7074,85482.0
2016-07-14 10:20:00,119.48,119.74,119.37,119.57,32469.0,93.7152,93.9192,93.6289,93.7858,32469.0
2016-07-14 10:30:00,119.56,119.79,119.47,119.68,44122.0,93.778,93.9584,93.7074,93.8721,44122.0
2016-07-14 10:40:00,119.66,119.74,119.48,119.63,45814.0,93.8564,93.9192,93.7152,93.8329,45814.0
2016-07-14 10:50:00,119.61,119.84,119.6,119.79,22496.0,93.8172,93.9976,93.8093,93.9584,22496.0
2016-07-14 11:00:00,119.8,120.06,119.8,120.06,18329.0,93.9662,94.1702,93.9662,94.1702,18329.0
2016-07-14 11:10:00,120.04,120.17,119.89,119.94,24486.0,94.1545,94.2564,94.0368,94.076,24486.0
2016-07-14 11:20:00,119.96,119.98,119.65,119.71,33166.0,94.0917,94.1074,93.8486,93.8956,33166.0
2016-07-14 11:30:00,119.73,119.76,119.52,119.69,17864.0,93.9113,93.9348,93.7466,93.8799,17864.0
2016-07-14 11:40:00,119.74,119.85,119.64,119.65,27167.0,93.9192,94.0054,93.8407,93.8486,27167.0
2016-07-14 11:50:00,119.64,119.73,119.57,119.7,10361.0,93.8407,93.9113,93.7858,93.8878,10361.0
2016-07-14 12:00:00,119.71,120.06,119.69,119.99,23704.0,93.8956,94.1702,93.8799,94.1152,23704.0
2016-07-14 12:10:00,119.97,119.98,119.69,119.77,21454.0,94.0996,94.1074,93.8799,93.9427,21454.0
2016-07-14 12:20:00,119.77,119.77,119.4,119.61,15590.0,93.9427,93.9427,93.6525,93.8172,15590.0
2016-07-14 12:30:00,119.59,119.75,119.58,119.7,14476.0,93.8015,93.927,93.7937,93.8878,14476.0
2016-07-14 12:40:00,119.71,119.8,119.67,119.8,11932.0,93.8956,93.9662,93.8643,93.9662,11932.0
2016-07-14 12:50:00,119.82,119.86,119.54,119.56,19510.0,93.9819,94.0133,93.7623,93.778,19510.0
2016-07-14 13:00:00,119.59,119.71,119.52,119.71,9933.0,93.8015,93.8956,93.7466,93.8956,9933.0
2016-07-14 13:10:00,119.7,119.71,119.49,119.52,12723.0,93.8878,93.8956,93.7231,93.7466,12723.0
2016-07-14 13:20:00,119.5,119.63,119.47,119.53,15001.0,93.7309,93.8329,93.7074,93.7544,15001.0
2016-07-14 13:30:00,119.53,119.65,119.51,119.59,11717.0,93.7544,93.8486,93.7388,93.8015,11717.0
2016-07-14 13:40:00,119.56,119.65,119.54,119.59,24896.0,93.778,93.8486,93.7623,93.8015,24896.0
2016-07-14 13:50:00,119.59,119.69,119.55,119.61,19281.0,93.8015,93.8799,93.7701,93.8172,19281.0
2016-07-14 14:00:00,119.63,119.75,119.56,119.6,23546.0,93.8329,93.927,93.778,93.8093,23546.0
2016-07-14 14:10:00,119.6,119.71,119.57,119.59,20544.0,93.8093,93.8956,93.7858,93.8015,20544.0
2016-07-14 14:20:00,119.61,119.7,119.55,119.7,18989.0,93.8172,93.8878,93.7701,93.8878,18989.0
2016-07-14 14:30:00,119.71,119.73,119.55,119.69,33273.0,93.8956,93.9113,93.7701,93.8799,33273.0
2016-07-14 14:40:00,119.71,119.84,119.64,119.8,19700.0,93.8956,93.9976,93.8407,93.9662,19700.0
2016-07-14 14:50:00,119.8,119.8,119.54,119.64,29871.0,93.9662,93.9662,93.7623,93.8407,29871.0
2016-07-14 15:00:00,119.64,120.05,119.63,120.05,22033.0,93.8407,94.1623,93.8329,94.1623,22033.0
2016-07-14 15:10:00,120.04,120.04,119.79,119.84,17630.0,94.1545,94.1545,93.9584,93.9976,17630.0
2016-07-14 15:20:00,119.82,119.88,119.74,119.85,39334.0,93.9819,94.029,93.9192,94.0054,39334.0
2016-07-14 15:30:00,119.86,119.88,119.7,119.71,35070.0,94.0133,94.029,93.8878,93.8956,35070.0
2016-07-14 15:40:00,119.69,119.72,119.54,119.61,53533.0,93.8799,93.9035,93.7623,93.8172,53533.0
2016-07-14 15:50:00,119.61,119.65,119.45,119.48,87636.0,93.8172,93.8486,93.6917,93.7152,87636.0
2016-07-15 09:30:00,119.6,119.84,118.92,118.93,78563.0,93.8093,93.9976,93.276,93.2838,78563.0
2016-07-15 09:40:00,118.84,119.08,118.58,118.9,19187.0,93.2132,93.4015,93.0093,93.2603,19187.0
2016-07-15 09:50:00,119.0,119.42,119.0,119.22,18732.0,93.3387,93.6682,93.3387,93.5113,18732.0
2016-07-15 10:00:00,119.18,119.4,119.0,119.37,45570.0,93.4799,93.6525,93.3387,93.6289,45570.0
2016-07-15 10:10:00,119.37,119.41,119.11,119.2,51694.0,93.6289,93.6603,93.425,93.4956,51694.0
2016-07-15 10:20:00,119.26,119.38,119.1,119.15,21873.0,93.5427,93.6368,93.4172,93.4564,21873.0
2016-07-15 10:30:00,119.15,119.3,119.04,119.25,37418.0,93.4564,93.574,93.3701,93.5348,37418.0
2016-07-15 10:40:00,119.28,119.56,119.24,119.33,25085.0,93.5584,93.778,93.527,93.5976,25085.0
2016-07-15 10:50:00,119.3,119.39,119.26,119.31,19930.0,93.574,93.6446,93.5427,93.5819,19930.0
2016-07-15 11:00:00,119.32,119.35,119.02,119.07,22802.0,93.5897,93.6133,93.3544,93.3936,22802.0
2016-07-15 11:10:00,119.08,119.08,118.74,118.84,18161.0,93.4015,93.4015,93.1348,93.2132,18161.0
2016-07-15 11:20:00,118.85,119.01,118.85,119.0,13744.0,93.2211,93.3466,93.2211,93.3387,13744.0
2016-07-15 11:30:00,118.99,119.13,118.97,119.09,7383.0,93.3309,93.4407,93.3152,93.4093,7383.0
2016-07-15 11:40:00,119.06,119.17,119.06,119.1,10749.0,93.3858,93.4721,93.3858,93.4172,10749.0
2016-07-15 11:50:00,119.12,119.15,119.02,119.05,13275.0,93.4329,93.4564,93.3544,93.378,13275.0
2016-07-15 12:00:00,119.07,119.1,119.02,119.05,8331.0,93.3936,93.4172,93.3544,93.378,8331.0
2016-07-15 12:10:00,119.06,119.06,118.89,118.92,9305.0,93.3858,93.3858,93.2525,93.276,9305.0
2016-07-15 12:20:00,118.93,118.99,118.88,118.97,9692.0,93.2838,93.3309,93.2446,93.3152,9692.0
2016-07-15 12:30:00,118.98,118.98,118.78,118.79,8454.0,93.323,93.323,93.1662,93.174,8454.0
2016-07-15 12:40:00,118.77,118.86,118.71,118.83,8796.0,93.1583,93.2289,93.1113,93.2054,8796.0
2016-07-15 12:50:00,118.84,118.86,118.7,118.75,10081.0,93.2132,93.2289,93.1034,93.1426,10081.0
2016-07-15 13:00:00,118.77,118.88,118.77,118.83,9058.0,93.1583,93.2446,93.1583,93.2054,9058.0
2016-07-15 13:10:00,118.84,118.9,118.78,118.9,5986.0,93.2132,93.2603,93.1662,93.2603,5986.0
2016-07-15 13:20:00,118.88,118.93,118.83,118.87,6303.0,93.2446,93.2838,93.2054,93.2368,6303.0
2016-07-15 13:30:00,118.9,119.04,118.88,119.04,8799.0,93.2603,93.3701,93.2446,93.3701,8799.0
2016-07-15 13:40:00,119.03,119.1,119.02,119.03,7013.0,93.3623,93.4172,93.3544,93.3623,7013.0
2016-07-15 13:50:00,119.04,119.05,118.92,118.96,13975.0,93.3701,93.378,93.276,93.3074,13975.0
2016-07-15 14:00:00,118.97,119.03,118.83,118.83,14368.0,93.3152,93.3623,93.2054,93.2054,14368.0
2016-07-15 14:10:00,118.85,118.88,118.73,118.78,15606.0,93.2211,93.2446,93.127,93.1662,15606.0
2016-07-15 14:20:00,118.78,118.78,118.66,118.78,12221.0,93.1662,93.1662,93.0721,93.1662,12221.0
2016-07-15 14:30:00,118.79,118.94,118.79,118.84,16551.0,93.174,93.2917,93.174,93.2132,16551.0
2016-07-15 14:40:00,118.84,118.98,118.82,118.95,10811.0,93.2132,93.323,93.1975,93.2995,10811.0
2016-07-15 14:50:00,118.94,119.12,118.93,119.02,23573.0,93.2917,93.4329,93.2838,93.3544,23573.0
2016-07-15 15:00:00,119.02,119.03,118.94,118.95,27852.0,93.3544,93.3623,93.2917,93.2995,27852.0
2016-07-15 15:10:00,118.95,119.01,118.93,118.95,19835.0,93.2995,93.3466,93.2838,93.2995,19835.0
2016-07-15 15:20:00,118.95,119.08,118.93,119.05,24807.0,93.2995,93.4015,93.2838,93.378,24807.0
2016-07-15 15:30:00,119.04,119.17,119.03,119.11,32689.0,93.3701,93.4721,93.3623,93.425,32689.0
2016-07-15 15:40:00,119.1,119.1,118.97,119.0,37575.0,93.4172,93.4172,93.3152,93.3387,37575.0
2016-07-15 15:50:00,119.0,119.11,118.97,119.02,71502.0,93.3387,93.425,93.3152,93.3544,71502.0
2016-07-18 09:30:00,118.37,119.05,117.32,117.44,77666.0,92.8446,93.378,92.021,92.1151,77666.0
2016-07-18 09:40:00,117.44,117.71,117.04,117.66,25871.0,92.1151,92.3269,91.8014,92.2877,25871.0
2016-07-18 09:50:00,117.71,118.26,117.71,118.0,21086.0,92.3269,92.7583,92.3269,92.5544,21086.0
2016-07-18 10:00:00,117.99,118.15,117.94,117.97,19310.0,92.5465,92.672,92.5073,92.5308,19310.0
2016-07-18 10:10:00,117.95,118.08,117.87,118.08,30365.0,92.5152,92.6171,92.4524,92.6171,30365.0
2016-07-18 10:20:00,118.1,118.42,118.1,118.28,64613.0,92.6328,92.8838,92.6328,92.774,64613.0
2016-07-18 10:30:00,118.24,118.3,118.09,118.26,25318.0,92.7426,92.7897,92.625,92.7583,25318.0
2016-07-18 10:40:00,118.24,118.24,118.13,118.16,30647.0,92.7426,92.7426,92.6563,92.6799,30647.0
2016-07-18 10:50:00,118.16,118.37,118.14,118.33,33779.0,92.6799,92.8446,92.6642,92.8132,33779.0
2016-07-18 11:00:00,118.33,118.43,118.2,118.22,30533.0,92.8132,92.8916,92.7112,92.7269,30533.0
2016-07-18 11:10:00,118.19,118.27,118.15,118.22,34146.0,92.7034,92.7662,92.672,92.7269,34146.0
2016-07-18 11:20:00,118.23,118.32,118.17,118.18,22371.0,92.7348,92.8054,92.6877,92.6956,22371.0
2016-07-18 11:30:00,118.16,118.34,118.16,118.34,29139.0,92.6799,92.8211,92.6799,92.8211,29139.0
2016-07-18 11:40:00,118.34,118.59,118.34,118.49,18742.0,92.8211,93.0171,92.8211,92.9387,18742.0
2016-07-18 11:50:00,118.48,118.52,118.38,118.48,18468.0,92.9309,92.9622,92.8524,92.9309,18468.0
2016-07-18 12:00:00,118.47,118.5,118.34,118.38,18715.0,92.923,92.9466,92.8211,92.8524,18715.0
2016-07-18 12:10:00,118.37,118.43,118.29,118.31,22053.0,92.8446,92.8916,92.7818,92.7975,22053.0
2016-07-18 12:20:00,118.32,118.34,118.28,118.28,22087.0,92.8054,92.8211,92.774,92.774,22087.0
2016-07-18 12:30:00,118.29,118.34,118.22,118.3,27403.0,92.7818,92.8211,92.7269,92.7897,27403.0
2016-07-18 12:40:00,118.3,118.35,118.27,118.32,19531.0,92.7897,92.8289,92.7662,92.8054,19531.0
2016-07-18 12:50:00,118.33,118.36,118.26,118.3,35536.0,92.8132,92.8367,92.7583,92.7897,35536.0
2016-07-18 13:00:00,118.32,118.39,118.3,118.37,46862.0,92.8054,92.8603,92.7897,92.8446,46862.0
2016-07-18 13:10:00,118.37,118.38,118.2,118.21,20999.0,92.8446,92.8524,92.7112,92.7191,20999.0
2016-07-18 13:20:00,118.21,118.23,118.17,118.2,27480.0,92.7191,92.7348,92.6877,92.7112,27480.0
2016-07-18 13:30:00,118.21,118.36,118.2,118.36,18973.0,92.7191,92.8367,92.7112,92.8367,18973.0
2016-07-18 13:40:00,118.36,118.36,118.17,118.19,19403.0,92.8367,92.8367,92.6877,92.7034,19403.0
2016-07-18 13:50:00,118.19,118.24,118.13,118.17,22158.0,92.7034,92.7426,92.6563,92.6877,22158.0
2016-07-18 14:00:00,118.17,118.21,118.13,118.17,29286.0,92.6877,92.7191,92.6563,92.6877,29286.0
2016-07-18 14:10:00,118.18,118.25,118.1,118.14,32364.0,92.6956,92.7505,92.6328,92.6642,32364.0
2016-07-18 14:20:00,118.13,118.24,118.12,118.22,49668.0,92.6563,92.7426,92.6485,92.7269,49668.0
2016-07-18 14:30:00,118.23,118.34,118.21,118.3,29092.0,92.7348,92.8211,92.7191,92.7897,29092.0
2016-07-18 14:40:00,118.3,118.31,118.24,118.26,23793.0,92.7897,92.7975,92.7426,92.7583,23793.0
2016-07-18 14:50:00,118.27,118.31,118.26,118.29,23371.0,92.7662,92.7975,92.7583,92.7818,23371.0
2016-07-18 15:00:00,118.29,118.29,118.2,118.2,22977.0,92.7818,92.7818,92.7112,92.7112,22977.0
2016-07-18 15:10:00,118.21,118.27,118.2,118.26,97186.0,92.7191,92.7662,92.7112,92.7583,97186.0
2016-07-18 15:20:00,118.26,118.28,118.22,118.23,36316.0,92.7583,92.774,92.7269,92.7348,36316.0
2016-07-18 15:30:00,118.23,118.27,118.22,118.27,50775.0,92.7348,92.7662,92.7269,92.7662,50775.0
2016-07-18 15:40:00,118.26,118.35,118.24,118.28,86497.0,92.7583,92.8289,92.7426,92.774,86497.0
2016-07-18 15:50:00,118.26,118.33,118.03,118.2,301838.0,92.7583,92.8132,92.5779,92.7112,301838.0
2016-07-19 09:30:00,117.43,117.79,117.05,117.08,30540.0,92.1073,92.3897,91.8092,91.8328,30540.0
2016-07-19 09:40:00,117.12,117.71,117.11,117.68,23454.0,91.8641,92.3269,91.8563,92.3034,23454.0
2016-07-19 09:50:00,117.69,117.77,117.39,117.5,35625.0,92.3112,92.374,92.0759,92.1622,35625.0
2016-07-19 10:00:00,117.42,117.54,117.17,117.22,38966.0,92.0994,92.1936,91.9034,91.9426,38966.0
2016-07-19 10:10:00,117.23,117.46,117.22,117.22,53947.0,91.9504,92.1308,91.9426,91.9426,53947.0
2016-07-19 10:20:00,117.24,117.36,117.19,117.2,53243.0,91.9583,92.0524,91.919,91.9269,53243.0
2016-07-19 10:30:00,117.19,117.27,117.18,117.25,20869.0,91.919,91.9818,91.9112,91.9661,20869.0
2016-07-19 10:40:00,117.26,117.27,117.09,117.24,19410.0,91.9739,91.9818,91.8406,91.9583,19410.0
2016-07-19 10:50:00,117.23,117.29,117.15,117.2,15791.0,91.9504,91.9975,91.8877,91.9269,15791.0
2016-07-19 11:00:00,117.22,117.29,117.18,117.23,28774.0,91.9426,91.9975,91.9112,91.9504,28774.0
2016-07-19 11:10:00,117.23,117.26,117.09,117.12,10844.0,91.9504,91.9739,91.8406,91.8641,10844.0
2016-07-19 11:20:00,117.12,117.19,117.09,117.13,19618.0,91.8641,91.919,91.8406,91.872,19618.0
2016-07-19 11:30:00,117.17,117.18,117.09,117.1,19344.0,91.9034,91.9112,91.8406,91.8485,19344.0
2016-07-19 11:40:00,117.13,117.17,116.88,116.96,36221.0,91.872,91.9034,91.6759,91.7386,36221.0
2016-07-19 11:50:00,116.92,117.13,116.9,117.0,20590.0,91.7073,91.872,91.6916,91.77,20590.0
2016-07-19 12:00:00,116.94,117.1,116.9,117.02,18314.0,91.723,91.8485,91.6916,91.7857,18314.0
2016-07-19 12:10:00,117.02,117.14,116.99,117.05,19232.0,91.7857,91.8798,91.7622,91.8092,19232.0
2016-07-19 12:20:00,117.05,117.08,116.88,116.91,13383.0,91.8092,91.8328,91.6759,91.6994,13383.0
2016-07-19 12:30:00,116.9,116.99,116.81,116.82,17386.0,91.6916,91.7622,91.621,91.6288,17386.0
2016-07-19 12:40:00,116.84,116.88,116.73,116.87,14626.0,91.6445,91.6759,91.5582,91.668,14626.0
2016-07-19 12:50:00,116.88,116.89,116.75,116.88,14103.0,91.6759,91.6837,91.5739,91.6759,14103.0
2016-07-19 13:00:00,116.86,116.86,116.72,116.73,17584.0,91.6602,91.6602,91.5504,91.5582,17584.0
2016-07-19 13:10:00,116.73,116.74,116.59,116.6,21367.0,91.5582,91.5661,91.4484,91.4563,21367.0
2016-07-19 13:20:00,116.59,116.65,116.49,116.5,24157.0,91.4484,91.4955,91.37,91.3778,24157.0
2016-07-19 13:30:00,116.49,116.61,116.46,116.56,18211.0,91.37,91.4641,91.3465,91.4249,18211.0
2016-07-19 13:40:00,116.54,116.61,116.49,116.55,16955.0,91.4092,91.4641,91.37,91.4171,16955.0
2016-07-19 13:50:00,116.56,116.56,116.31,116.42,17842.0,91.4249,91.4249,91.2288,91.3151,17842.0
2016-07-19 14:00:00,116.43,116.5,116.4,116.49,18967.0,91.3229,91.3778,91.2994,91.37,18967.0
2016-07-19 14:10:00,116.46,116.56,116.4,116.51,31194.0,91.3465,91.4249,91.2994,91.3857,31194.0
2016-07-19 14:20:00,116.5,116.58,116.4,116.45,23580.0,91.3778,91.4406,91.2994,91.3386,23580.0
2016-07-19 14:30:00,116.42,116.63,116.42,116.59,23417.0,91.3151,91.4798,91.3151,91.4484,23417.0
2016-07-19 14:40:00,116.58,116.71,116.52,116.55,25937.0,91.4406,91.5426,91.3935,91.4171,25937.0
2016-07-19 14:50:00,116.56,116.63,116.43,116.46,28806.0,91.4249,91.4798,91.3229,91.3465,28806.0
2016-07-19 15:00:00,116.47,116.56,116.4,116.4,27748.0,91.3543,91.4249,91.2994,91.2994,27748.0
2016-07-19 15:10:00,116.4,116.56,116.35,116.54,24339.0,91.2994,91.4249,91.2602,91.4092,24339.0
2016-07-19 15:20:00,116.54,116.56,116.43,116.44,35452.0,91.4092,91.4249,91.3229,91.3308,35452.0
2016-07-19 15:30:00,116.44,116.49,116.41,116.41,60267.0,91.3308,91.37,91.3072,91.3072,60267.0
2016-07-19 15:40:00,116.41,116.56,116.39,116.5,78070.0,91.3072,91.4249,91.2916,91.3778,78070.0
2016-07-19 15:50:00,116.52,116.58,116.37,116.47,215872.0,91.3935,91.4406,91.2759,91.3543,215872.0
2016-07-20 09:30:00,116.78,116.79,116.02,116.09,120679.0,91.5975,91.6053,91.0013,91.0562,120679.0
2016-07-20 09:40:00,116.09,116.4,116.09,116.36,100431.0,91.0562,91.2994,91.0562,91.268,100431.0
2016-07-20 09:50:00,116.4,116.64,116.34,116.43,95364.0,91.2994,91.4876,91.2523,91.3229,95364.0
2016-07-20 10:00:00,116.5,116.95,116.43,116.89,74137.0,91.3778,91.7308,91.3229,91.6837,74137.0
2016-07-20 10:10:00,116.94,117.5,116.9,117.45,125566.0,91.723,92.1622,91.6916,92.123,125566.0
2016-07-20 10:20:00,117.5,117.75,117.43,117.47,107494.0,92.1622,92.3583,92.1073,92.1387,107494.0
2016-07-20 10:30:00,117.51,117.55,117.38,117.49,71580.0,92.17,92.2014,92.0681,92.1544,71580.0
2016-07-20 10:40:00,117.5,117.67,117.49,117.54,76129.0,92.1622,92.2955,92.1544,92.1936,76129.0
2016-07-20 10:50:00,117.55,117.58,117.4,117.4,69414.0,92.2014,92.2249,92.0838,92.0838,69414.0
2016-07-20 11:00:00,117.44,117.69,117.43,117.6,30139.0,92.1151,92.3112,92.1073,92.2406,30139.0
2016-07-20 11:10:00,117.59,117.63,117.56,117.57,27493.0,92.2328,92.2642,92.2093,92.2171,27493.0
2016-07-20 11:20:00,117.6,117.61,117.55,117.6,36981.0,92.2406,92.2485,92.2014,92.2406,36981.0
2016-07-20 11:30:00,117.61,117.74,117.57,117.73,33531.0,92.2485,92.3504,92.2171,92.3426,33531.0
2016-07-20 11:40:00,117.73,117.73,117.56,117.65,32689.0,92.3426,92.3426,92.2093,92.2798,32689.0
2016-07-20 11:50:00,117.65,117.76,117.63,117.69,32734.0,92.2798,92.3661,92.2642,92.3112,32734.0
2016-07-20 12:00:00,117.7,117.7,117.6,117.64,40214.0,92.3191,92.3191,92.2406,92.272,40214.0
2016-07-20 12:10:00,117.65,117.68,117.64,117.66,16813.0,92.2798,92.3034,92.272,92.2877,16813.0
2016-07-20 12:20:00,117.65,117.7,117.64,117.7,10456.0,92.2798,92.3191,92.272,92.3191,10456.0
2016-07-20 12:30:00,117.7,117.76,117.68,117.72,15898.0,92.3191,92.3661,92.3034,92.3348,15898.0
2016-07-20 12:40:00,117.73,117.82,117.72,117.82,12120.0,92.3426,92.4132,92.3348,92.4132,12120.0
2016-07-20 12:50:00,117.82,117.89,117.82,117.88,9216.0,92.4132,92.4681,92.4132,92.4603,9216.0
2016-07-20 13:00:00,117.9,118.0,117.87,117.9,40598.0,92.4759,92.5544,92.4524,92.4759,40598.0
2016-07-20 13:10:00,117.91,117.96,117.84,117.9,28281.0,92.4838,92.523,92.4289,92.4759,28281.0
2016-07-20 13:20:00,117.91,117.94,117.84,117.89,42696.0,92.4838,92.5073,92.4289,92.4681,42696.0
2016-07-20 13:30:00,117.91,118.15,117.9,118.01,32551.0,92.4838,92.672,92.4759,92.5622,32551.0
2016-07-20 13:40:00,117.98,118.01,117.84,117.89,33067.0,92.5387,92.5622,92.4289,92.4681,33067.0
2016-07-20 13:50:00,117.89,118.0,117.87,117.99,9133.0,92.4681,92.5544,92.4524,92.5465,9133.0
2016-07-20 14:00:00,117.99,118.13,117.96,118.13,14386.0,92.5465,92.6563,92.523,92.6563,14386.0
2016-07-20 14:10:00,118.13,118.17,118.06,118.06,11464.0,92.6563,92.6877,92.6014,92.6014,11464.0
2016-07-20 14:20:00,118.06,118.11,117.98,118.09,20967.0,92.6014,92.6407,92.5387,92.625,20967.0
2016-07-20 14:30:00,118.09,118.09,118.0,118.01,13235.0,92.625,92.625,92.5544,92.5622,13235.0
2016-07-20 14:40:00,118.01,118.12,118.01,118.09,14246.0,92.5622,92.6485,92.5622,92.625,14246.0
2016-07-20 14:50:00,118.09,118.19,118.08,118.11,17820.0,92.625,92.7034,92.6171,92.6407,17820.0
2016-07-20 15:00:00,118.11,118.11,118.0,118.01,15768.0,92.6407,92.6407,92.5544,92.5622,15768.0
2016-07-20 15:10:00,118.01,118.01,117.81,117.81,25585.0,92.5622,92.5622,92.4053,92.4053,25585.0
2016-07-20 15:20:00,117.82,117.85,117.58,117.66,46687.0,92.4132,92.4367,92.2249,92.2877,46687.0
2016-07-20 15:30:00,117.67,117.74,117.66,117.68,27051.0,92.2955,92.3504,92.2877,92.3034,27051.0
2016-07-20 15:40:00,117.69,117.73,117.63,117.64,50682.0,92.3112,92.3426,92.2642,92.272,50682.0
2016-07-20 15:50:00,117.65,117.72,117.55,117.57,110713.0,92.2798,92.3348,92.2014,92.2171,110713.0
2016-07-21 09:30:00,118.0,119.09,117.5,119.0,50908.0,92.5544,93.4093,92.1622,93.3387,50908.0
2016-07-21 09:40:00,119.06,119.68,118.99,119.52,55231.0,93.3858,93.8721,93.3309,93.7466,55231.0
2016-07-21 09:50:00,119.53,119.59,118.86,119.09,31265.0,93.7544,93.8015,93.2289,93.4093,31265.0
2016-07-21 10:00:00,119.13,119.2,118.85,118.95,27380.0,93.4407,93.4956,93.2211,93.2995,27380.0
2016-07-21 10:10:00,118.97,119.29,118.97,119.28,42545.0,93.3152,93.5662,93.3152,93.5584,42545.0
2016-07-21 10:20:00,119.3,119.37,119.13,119.29,25335.0,93.574,93.6289,93.4407,93.5662,25335.0
2016-07-21 10:30:00,119.34,119.6,119.33,119.57,24787.0,93.6054,93.8093,93.5976,93.7858,24787.0
2016-07-21 10:40:00,119.57,119.83,119.56,119.78,30168.0,93.7858,93.9898,93.778,93.9505,30168.0
2016-07-21 10:50:00,119.77,119.98,119.76,119.81,61764.0,93.9427,94.1074,93.9348,93.9741,61764.0
2016-07-21 11:00:00,119.79,119.8,119.35,119.39,26915.0,93.9584,93.9662,93.6133,93.6446,26915.0
2016-07-21 11:10:00,119.39,119.43,119.23,119.31,31544.0,93.6446,93.676,93.5191,93.5819,31544.0
2016-07-21 11:20:00,119.3,119.49,119.22,119.23,19775.0,93.574,93.7231,93.5113,93.5191,19775.0
2016-07-21 11:30:00,119.25,119.25,119.01,119.11,18123.0,93.5348,93.5348,93.3466,93.425,18123.0
2016-07-21 11:40:00,119.07,119.19,119.01,119.07,26966.0,93.3936,93.4878,93.3466,93.3936,26966.0
2016-07-21 11:50:00,119.06,119.06,118.76,119.01,13757.0,93.3858,93.3858,93.1505,93.3466,13757.0
2016-07-21 12:00:00,119.0,119.12,118.98,119.11,19723.0,93.3387,93.4329,93.323,93.425,19723.0
2016-07-21 12:10:00,119.1,119.17,119.07,119.13,14708.0,93.4172,93.4721,93.3936,93.4407,14708.0
2016-07-21 12:20:00,119.13,119.14,118.97,119.09,24701.0,93.4407,93.4485,93.3152,93.4093,24701.0
2016-07-21 12:30:00,119.08,119.2,119.07,119.19,32086.0,93.4015,93.4956,93.3936,93.4878,32086.0
2016-07-21 12:40:00,119.19,119.21,118.96,118.97,16580.0,93.4878,93.5034,93.3074,93.3152,16580.0
2016-07-21 12:50:00,118.96,118.96,118.6,118.6,25466.0,93.3074,93.3074,93.025,93.025,25466.0
2016-07-21 13:00:00,118.62,118.67,118.51,118.65,18855.0,93.0407,93.0799,92.9544,93.0642,18855.0
2016-07-21 13:10:00,118.7,119.01,118.68,119.01,11604.0,93.1034,93.3466,93.0877,93.3466,11604.0
2016-07-21 13:20:00,119.04,119.05,118.8,118.9,16455.0,93.3701,93.378,93.1819,93.2603,16455.0
2016-07-21 13:30:00,118.88,118.93,118.67,118.77,18227.0,93.2446,93.2838,93.0799,93.1583,18227.0
2016-07-21 13:40:00,118.77,118.82,118.58,118.61,24542.0,93.1583,93.1975,93.0093,93.0328,24542.0
2016-07-21 13:50:00,118.62,118.62,118.26,118.4,21558.0,93.0407,93.0407,92.7583,92.8681,21558.0
2016-07-21 14:00:00,118.4,118.6,118.4,118.49,19321.0,92.8681,93.025,92.8681,92.9387,19321.0
2016-07-21 14:10:00,118.46,118.58,118.38,118.58,16913.0,92.9152,93.0093,92.8524,93.0093,16913.0
2016-07-21 14:20:00,118.58,118.63,118.5,118.5,23572.0,93.0093,93.0485,92.9466,92.9466,23572.0
2016-07-21 14:30:00,118.5,118.63,118.4,118.6,26578.0,92.9466,93.0485,92.8681,93.025,26578.0
2016-07-21 14:40:00,118.62,118.69,118.49,118.55,21585.0,93.0407,93.0956,92.9387,92.9858,21585.0
2016-07-21 14:50:00,118.56,118.59,118.46,118.58,23424.0,92.9936,93.0171,92.9152,93.0093,23424.0
2016-07-21 15:00:00,118.58,118.63,118.31,118.31,23108.0,93.0093,93.0485,92.7975,92.7975,23108.0
2016-07-21 15:10:00,118.31,118.36,118.28,118.32,28069.0,92.7975,92.8367,92.774,92.8054,28069.0
2016-07-21 15:20:00,118.33,118.45,118.3,118.4,37891.0,92.8132,92.9073,92.7897,92.8681,37891.0
2016-07-21 15:30:00,118.41,118.47,118.34,118.36,46238.0,92.876,92.923,92.8211,92.8367,46238.0
2016-07-21 15:40:00,118.37,118.53,118.3,118.41,71708.0,92.8446,92.9701,92.7897,92.876,71708.0
2016-07-21 15:50:00,118.41,118.5,118.28,118.45,136675.0,92.876,92.9466,92.774,92.9073,136675.0
2016-07-22 09:30:00,118.32,118.44,117.68,117.73,29706.0,92.8054,92.8995,92.3034,92.3426,29706.0
2016-07-22 09:40:00,117.72,117.96,117.65,117.78,25905.0,92.3348,92.523,92.2798,92.3818,25905.0
2016-07-22 09:50:00,117.82,117.94,117.46,117.55,36531.0,92.4132,92.5073,92.1308,92.2014,36531.0
2016-07-22 10:00:00,117.58,117.88,117.57,117.71,21378.0,92.2249,92.4603,92.2171,92.3269,21378.0
2016-07-22 10:10:00,117.64,117.68,117.43,117.47,11564.0,92.272,92.3034,92.1073,92.1387,11564.0
2016-07-22 10:20:00,117.52,117.59,117.51,117.56,8742.0,92.1779,92.2328,92.17,92.2093,8742.0
2016-07-22 10:30:00,117.56,117.68,117.51,117.57,23054.0,92.2093,92.3034,92.17,92.2171,23054.0
2016-07-22 10:40:00,117.57,117.82,117.57,117.82,27967.0,92.2171,92.4132,92.2171,92.4132,27967.0
2016-07-22 10:50:00,117.86,117.94,117.84,117.91,20470.0,92.4446,92.5073,92.4289,92.4838,20470.0
2016-07-22 11:00:00,117.94,118.01,117.7,117.7,15729.0,92.5073,92.5622,92.3191,92.3191,15729.0
2016-07-22 11:10:00,117.72,117.72,117.49,117.53,12971.0,92.3348,92.3348,92.1544,92.1857,12971.0
2016-07-22 11:20:00,117.53,117.57,117.44,117.47,10548.0,92.1857,92.2171,92.1151,92.1387,10548.0
2016-07-22 11:30:00,117.47,117.6,117.46,117.47,9002.0,92.1387,92.2406,92.1308,92.1387,9002.0
2016-07-22 11:40:00,117.45,117.57,117.45,117.49,6162.0,92.123,92.2171,92.123,92.1544,6162.0
2016-07-22 11:50:00,117.5,117.63,117.49,117.6,10871.0,92.1622,92.2642,92.1544,92.2406,10871.0
2016-07-22 12:00:00,117.6,117.97,117.6,117.8,49608.0,92.2406,92.5308,92.2406,92.3975,49608.0
2016-07-22 12:10:00,117.81,117.92,117.78,117.86,15434.0,92.4053,92.4916,92.3818,92.4446,15434.0
2016-07-22 12:20:00,117.87,118.0,117.82,117.99,16345.0,92.4524,92.5544,92.4132,92.5465,16345.0
2016-07-22 12:30:00,117.99,118.01,117.84,117.84,16231.0,92.5465,92.5622,92.4289,92.4289,16231.0
2016-07-22 12:40:00,117.83,117.85,117.77,117.8,16686.0,92.421,92.4367,92.374,92.3975,16686.0
2016-07-22 12:50:00,117.8,117.8,117.7,117.7,11429.0,92.3975,92.3975,92.3191,92.3191,11429.0
2016-07-22 13:00:00,117.7,117.76,117.6,117.62,12609.0,92.3191,92.3661,92.2406,92.2563,12609.0
2016-07-22 13:10:00,117.63,117.64,117.54,117.56,19525.0,92.2642,92.272,92.1936,92.2093,19525.0
2016-07-22 13:20:00,117.55,117.63,117.55,117.62,8628.0,92.2014,92.2642,92.2014,92.2563,8628.0
2016-07-22 13:30:00,117.64,117.72,117.6,117.61,13704.0,92.272,92.3348,92.2406,92.2485,13704.0
2016-07-22 13:40:00,117.61,117.73,117.61,117.7,16546.0,92.2485,92.3426,92.2485,92.3191,16546.0
2016-07-22 13:50:00,117.69,117.74,117.65,117.67,13945.0,92.3112,92.3504,92.2798,92.2955,13945.0
2016-07-22 14:00:00,117.68,117.75,117.67,117.75,25290.0,92.3034,92.3583,92.2955,92.3583,25290.0
2016-07-22 14:10:00,117.75,117.77,117.67,117.68,19887.0,92.3583,92.374,92.2955,92.3034,19887.0
2016-07-22 14:20:00,117.67,117.7,117.65,117.67,14355.0,92.2955,92.3191,92.2798,92.2955,14355.0
2016-07-22 14:30:00,117.66,117.81,117.66,117.81,12876.0,92.2877,92.4053,92.2877,92.4053,12876.0
2016-07-22 14:40:00,117.81,117.89,117.8,117.89,8885.0,92.4053,92.4681,92.3975,92.4681,8885.0
2016-07-22 14:50:00,117.88,117.98,117.88,117.94,16484.0,92.4603,92.5387,92.4603,92.5073,16484.0
2016-07-22 15:00:00,117.95,118.0,117.92,117.92,11800.0,92.5152,92.5544,92.4916,92.4916,11800.0
2016-07-22 15:10:00,117.94,118.0,117.91,117.97,14505.0,92.5073,92.5544,92.4838,92.5308,14505.0
2016-07-22 15:20:00,117.99,118.21,117.98,118.08,64253.0,92.5465,92.7191,92.5387,92.6171,64253.0
2016-07-22 15:30:00,118.06,118.11,117.98,118.04,31098.0,92.6014,92.6407,92.5387,92.5857,31098.0
2016-07-22 15:40:00,118.04,118.18,118.01,118.17,51432.0,92.5857,92.6956,92.5622,92.6877,51432.0
2016-07-22 15:50:00,118.17,118.2,118.09,118.19,71985.0,92.6877,92.7112,92.625,92.7034,71985.0
2016-07-25 09:30:00,118.04,118.54,117.69,118.48,47259.0,92.5857,92.9779,92.3112,92.9309,47259.0
2016-07-25 09:40:00,118.43,118.6,118.13,118.15,37667.0,92.8916,93.025,92.6563,92.672,37667.0
2016-07-25 09:50:00,118.11,118.29,118.1,118.25,17755.0,92.6407,92.7818,92.6328,92.7505,17755.0
2016-07-25 10:00:00,118.24,118.4,118.07,118.1,34074.0,92.7426,92.8681,92.6093,92.6328,34074.0
2016-07-25 10:10:00,118.1,118.14,117.81,117.96,11978.0,92.6328,92.6642,92.4053,92.523,11978.0
2016-07-25 10:20:00,117.9,117.96,117.82,117.87,9399.0,92.4759,92.523,92.4132,92.4524,9399.0
2016-07-25 10:30:00,117.83,117.98,117.78,117.95,9131.0,92.421,92.5387,92.3818,92.5152,9131.0
2016-07-25 10:40:00,117.95,117.98,117.75,117.77,13299.0,92.5152,92.5387,92.3583,92.374,13299.0
2016-07-25 10:50:00,117.77,117.8,117.54,117.55,35128.0,92.374,92.3975,92.1936,92.2014,35128.0
2016-07-25 11:00:00,117.56,117.63,117.46,117.46,18366.0,92.2093,92.2642,92.1308,92.1308,18366.0
2016-07-25 11:10:00,117.46,117.66,117.42,117.53,11791.0,92.1308,92.2877,92.0994,92.1857,11791.0
2016-07-25 11:20:00,117.5,117.75,117.46,117.68,11191.0,92.1622,92.3583,92.1308,92.3034,11191.0
2016-07-25 11:30:00,117.7,117.72,117.54,117.54,5256.0,92.3191,92.3348,92.1936,92.1936,5256.0
2016-07-25 11:40:00,117.49,117.63,117.48,117.55,13133.0,92.1544,92.2642,92.1465,92.2014,13133.0
2016-07-25 11:50:00,117.57,117.86,117.56,117.75,20584.0,92.2171,92.4446,92.2093,92.3583,20584.0
2016-07-25 12:00:00,117.73,117.73,117.54,117.66,10688.0,92.3426,92.3426,92.1936,92.2877,10688.0
2016-07-25 12:10:00,117.67,117.72,117.63,117.68,6144.0,92.2955,92.3348,92.2642,92.3034,6144.0
2016-07-25 12:20:00,117.68,117.77,117.55,117.56,14448.0,92.3034,92.374,92.2014,92.2093,14448.0
2016-07-25 12:30:00,117.57,117.58,117.39,117.39,24206.0,92.2171,92.2249,92.0759,92.0759,24206.0
2016-07-25 12:40:00,117.41,117.6,117.36,117.56,15720.0,92.0916,92.2406,92.0524,92.2093,15720.0
2016-07-25 12:50:00,117.6,117.62,117.48,117.49,21289.0,92.2406,92.2563,92.1465,92.1544,21289.0
2016-07-25 13:00:00,117.49,117.52,117.45,117.46,13842.0,92.1544,92.1779,92.123,92.1308,13842.0
2016-07-25 13:10:00,117.46,117.48,117.37,117.42,43646.0,92.1308,92.1465,92.0602,92.0994,43646.0
2016-07-25 13:20:00,117.43,117.59,117.38,117.58,33708.0,92.1073,92.2328,92.0681,92.2249,33708.0
2016-07-25 13:30:00,117.61,117.62,117.52,117.54,22606.0,92.2485,92.2563,92.1779,92.1936,22606.0
2016-07-25 13:40:00,117.54,117.54,117.46,117.47,19857.0,92.1936,92.1936,92.1308,92.1387,19857.0
2016-07-25 13:50:00,117.47,117.6,117.43,117.59,12781.0,92.1387,92.2406,92.1073,92.2328,12781.0
2016-07-25 14:00:00,117.59,117.81,117.59,117.79,28518.0,92.2328,92.4053,92.2328,92.3897,28518.0
2016-07-25 14:10:00,117.79,117.86,117.73,117.83,12722.0,92.3897,92.4446,92.3426,92.421,12722.0
2016-07-25 14:20:00,117.83,117.85,117.76,117.77,12545.0,92.421,92.4367,92.3661,92.374,12545.0
2016-07-25 14:30:00,117.76,117.76,117.67,117.7,16666.0,92.3661,92.3661,92.2955,92.3191,16666.0
2016-07-25 14:40:00,117.71,117.86,117.67,117.85,16294.0,92.3269,92.4446,92.2955,92.4367,16294.0
2016-07-25 14:50:00,117.86,117.88,117.74,117.75,20867.0,92.4446,92.4603,92.3504,92.3583,20867.0
2016-07-25 15:00:00,117.76,117.84,117.74,117.81,17854.0,92.3661,92.4289,92.3504,92.4053,17854.0
2016-07-25 15:10:00,117.79,117.9,117.77,117.89,15674.0,92.3897,92.4759,92.374,92.4681,15674.0
2016-07-25 15:20:00,117.88,118.08,117.86,118.05,13912.0,92.4603,92.6171,92.4446,92.5936,13912.0
2016-07-25 15:30:00,118.05,118.12,118.02,118.07,25718.0,92.5936,92.6485,92.5701,92.6093,25718.0
2016-07-25 15:40:00,118.08,118.1,117.94,118.09,25107.0,92.6171,92.6328,92.5073,92.625,25107.0
2016-07-25 15:50:00,118.08,118.18,118.03,118.18,76285.0,92.6171,92.6956,92.5779,92.6956,76285.0
2016-07-26 09:30:00,118.15,119.3,117.5,119.07,112400.0,92.672,93.574,92.1622,93.3936,112400.0
2016-07-26 09:40:00,119.01,120.29,119.01,119.92,90186.0,93.3466,94.3506,93.3466,94.0603,90186.0
2016-07-26 09:50:00,119.9,120.01,119.25,119.47,60798.0,94.0447,94.1309,93.5348,93.7074,60798.0
2016-07-26 10:00:00,119.53,120.17,119.53,119.65,88102.0,93.7544,94.2564,93.7544,93.8486,88102.0
2016-07-26 10:10:00,119.68,119.8,119.26,119.8,59666.0,93.8721,93.9662,93.5427,93.9662,59666.0
2016-07-26 10:20:00,119.85,119.98,119.7,119.91,41311.0,94.0054,94.1074,93.8878,94.0525,41311.0
2016-07-26 10:30:00,119.88,119.93,119.67,119.75,28498.0,94.029,94.0682,93.8643,93.927,28498.0
2016-07-26 10:40:00,119.75,119.81,119.59,119.63,20535.0,93.927,93.9741,93.8015,93.8329,20535.0
2016-07-26 10:50:00,119.67,119.7,118.79,118.79,71257.0,93.8643,93.8878,93.174,93.174,71257.0
2016-07-26 11:00:00,118.78,119.33,118.77,119.22,33345.0,93.1662,93.5976,93.1583,93.5113,33345.0
2016-07-26 11:10:00,119.19,119.61,119.13,119.57,19931.0,93.4878,93.8172,93.4407,93.7858,19931.0
2016-07-26 11:20:00,119.55,119.59,119.12,119.15,35495.0,93.7701,93.8015,93.4329,93.4564,35495.0
2016-07-26 11:30:00,119.15,119.17,118.99,119.13,37103.0,93.4564,93.4721,93.3309,93.4407,37103.0
2016-07-26 11:40:00,119.13,119.37,119.0,119.26,85680.0,93.4407,93.6289,93.3387,93.5427,85680.0
2016-07-26 11:50:00,119.26,119.38,119.23,119.34,61918.0,93.5427,93.6368,93.5191,93.6054,61918.0
2016-07-26 12:00:00,119.34,119.95,119.34,119.86,84227.0,93.6054,94.0839,93.6054,94.0133,84227.0
2016-07-26 12:10:00,119.83,119.94,119.73,119.92,17813.0,93.9898,94.076,93.9113,94.0603,17813.0
2016-07-26 12:20:00,119.93,120.56,119.91,120.24,61534.0,94.0682,94.5623,94.0525,94.3113,61534.0
2016-07-26 12:30:00,120.26,120.35,120.22,120.26,14783.0,94.327,94.3976,94.2957,94.327,14783.0
2016-07-26 12:40:00,120.25,120.28,120.16,120.24,32881.0,94.3192,94.3427,94.2486,94.3113,32881.0
2016-07-26 12:50:00,120.25,120.28,120.14,120.26,32192.0,94.3192,94.3427,94.2329,94.327,32192.0
2016-07-26 13:00:00,120.26,120.55,120.25,120.55,45417.0,94.327,94.5545,94.3192,94.5545,45417.0
2016-07-26 13:10:00,120.56,120.78,120.5,120.7,32332.0,94.5623,94.7349,94.5153,94.6721,32332.0
2016-07-26 13:20:00,120.71,120.71,120.45,120.5,25598.0,94.68,94.68,94.4761,94.5153,25598.0
2016-07-26 13:30:00,120.5,120.58,120.48,120.52,29511.0,94.5153,94.578,94.4996,94.531,29511.0
2016-07-26 13:40:00,120.51,120.58,120.42,120.51,26816.0,94.5231,94.578,94.4525,94.5231,26816.0
2016-07-26 13:50:00,120.54,120.6,120.52,120.54,16036.0,94.5466,94.5937,94.531,94.5466,16036.0
2016-07-26 14:00:00,120.55,120.55,120.24,120.26,22258.0,94.5545,94.5545,94.3113,94.327,22258.0
2016-07-26 14:10:00,120.26,120.63,120.26,120.58,18206.0,94.327,94.6172,94.327,94.578,18206.0
2016-07-26 14:20:00,120.6,121.06,120.54,120.88,48374.0,94.5937,94.9545,94.5466,94.8133,48374.0
2016-07-26 14:30:00,120.88,121.13,120.84,120.93,59638.0,94.8133,95.0094,94.782,94.8525,59638.0
2016-07-26 14:40:00,120.97,121.18,120.95,121.11,25528.0,94.8839,95.0486,94.8682,94.9937,25528.0
2016-07-26 14:50:00,121.11,121.38,121.09,121.28,39614.0,94.9937,95.2055,94.978,95.1271,39614.0
2016-07-26 15:00:00,121.26,121.43,121.23,121.37,80136.0,95.1114,95.2447,95.0879,95.1977,80136.0
2016-07-26 15:10:00,121.39,121.4,121.24,121.33,39480.0,95.2134,95.2212,95.0957,95.1663,39480.0
2016-07-26 15:20:00,121.33,121.98,121.32,121.98,183067.0,95.1663,95.6761,95.1584,95.6761,183067.0
2016-07-26 15:30:00,121.99,122.07,121.84,121.96,128144.0,95.684,95.7467,95.5663,95.6604,128144.0
2016-07-26 15:40:00,121.94,122.03,121.74,122.02,141589.0,95.6447,95.7153,95.4879,95.7075,141589.0
2016-07-26 15:50:00,122.02,122.08,121.94,122.04,221798.0,95.7075,95.7546,95.6447,95.7232,221798.0
2016-07-27 09:30:00,122.05,123.18,121.7,122.99,129589.0,95.731,96.6174,95.4565,96.4683,129589.0
2016-07-27 09:40:00,123.04,123.56,122.91,122.92,64643.0,96.5075,96.9154,96.4056,96.4134,64643.0
2016-07-27 09:50:00,122.88,123.35,122.84,123.12,41274.0,96.382,96.7507,96.3507,96.5703,41274.0
2016-07-27 10:00:00,123.12,123.2,122.85,123.2,56048.0,96.5703,96.633,96.3585,96.633,56048.0
2016-07-27 10:10:00,123.19,123.33,122.99,123.25,41609.0,96.6252,96.735,96.4683,96.6723,41609.0
2016-07-27 10:20:00,123.26,123.42,123.22,123.29,77582.0,96.6801,96.8056,96.6487,96.7036,77582.0
2016-07-27 10:30:00,123.23,123.25,122.75,122.82,37805.0,96.6566,96.6723,96.2801,96.335,37805.0
2016-07-27 10:40:00,122.77,122.97,122.54,122.86,49216.0,96.2958,96.4526,96.1154,96.3664,49216.0
2016-07-27 10:50:00,122.85,123.11,122.75,123.06,37831.0,96.3585,96.5624,96.2801,96.5232,37831.0
2016-07-27 11:00:00,123.07,123.43,123.06,123.42,28532.0,96.5311,96.8134,96.5232,96.8056,28532.0
2016-07-27 11:10:00,123.42,123.43,123.22,123.22,53622.0,96.8056,96.8134,96.6487,96.6487,53622.0
2016-07-27 11:20:00,123.2,123.55,123.02,123.5,43160.0,96.633,96.9076,96.4919,96.8683,43160.0
2016-07-27 11:30:00,123.53,123.8,123.32,123.46,85694.0,96.8919,97.1037,96.7272,96.837,85694.0
2016-07-27 11:40:00,123.48,123.79,123.45,123.79,48066.0,96.8527,97.0958,96.8291,97.0958,48066.0
2016-07-27 11:50:00,123.8,123.87,123.31,123.41,59096.0,97.1037,97.1586,96.7193,96.7978,59096.0
2016-07-27 12:00:00,123.37,123.51,123.26,123.35,30991.0,96.7664,96.8762,96.6801,96.7507,30991.0
2016-07-27 12:10:00,123.33,123.38,123.08,123.1,30754.0,96.735,96.7742,96.5389,96.5546,30754.0
2016-07-27 12:20:00,123.08,123.08,122.9,122.9,28035.0,96.5389,96.5389,96.3977,96.3977,28035.0
2016-07-27 12:30:00,122.89,122.99,122.88,122.97,63219.0,96.3899,96.4683,96.382,96.4526,63219.0
2016-07-27 12:40:00,123.0,123.46,123.0,123.39,23704.0,96.4762,96.837,96.4762,96.7821,23704.0
2016-07-27 12:50:00,123.36,123.47,123.29,123.39,22826.0,96.7585,96.8448,96.7036,96.7821,22826.0
2016-07-27 13:00:00,123.4,123.45,123.25,123.45,17475.0,96.7899,96.8291,96.6723,96.8291,17475.0
2016-07-27 13:10:00,123.43,123.46,123.36,123.41,17567.0,96.8134,96.837,96.7585,96.7978,17567.0
2016-07-27 13:20:00,123.42,123.44,123.31,123.31,119320.0,96.8056,96.8213,96.7193,96.7193,119320.0
2016-07-27 13:30:00,123.32,123.56,123.2,123.56,23086.0,96.7272,96.9154,96.633,96.9154,23086.0
2016-07-27 13:40:00,123.56,123.91,123.56,123.91,37267.0,96.9154,97.1899,96.9154,97.1899,37267.0
2016-07-27 13:50:00,123.92,124.08,123.83,124.08,55390.0,97.1978,97.3233,97.1272,97.3233,55390.0
2016-07-27 14:00:00,124.05,124.05,123.39,123.53,159350.0,97.2997,97.2997,96.7821,96.8919,159350.0
2016-07-27 14:10:00,123.58,124.09,123.41,123.94,246980.0,96.9311,97.3311,96.7978,97.2135,246980.0
2016-07-27 14:20:00,123.95,124.04,123.46,123.49,127095.0,97.2213,97.2919,96.837,96.8605,127095.0
2016-07-27 14:30:00,123.46,123.72,123.43,123.51,111897.0,96.837,97.0409,96.8134,96.8762,111897.0
2016-07-27 14:40:00,123.51,123.59,123.4,123.47,31340.0,96.8762,96.9389,96.7899,96.8448,31340.0
2016-07-27 14:50:00,123.48,123.54,123.39,123.46,52865.0,96.8527,96.8997,96.7821,96.837,52865.0
2016-07-27 15:00:00,123.46,123.68,123.43,123.57,43706.0,96.837,97.0095,96.8134,96.9233,43706.0
2016-07-27 15:10:00,123.55,123.63,123.48,123.52,54223.0,96.9076,96.9703,96.8527,96.884,54223.0
2016-07-27 15:20:00,123.53,123.54,123.4,123.46,44315.0,96.8919,96.8997,96.7899,96.837,44315.0
2016-07-27 15:30:00,123.46,123.52,123.42,123.49,57677.0,96.837,96.884,96.8056,96.8605,57677.0
2016-07-27 15:40:00,123.5,123.55,123.23,123.32,126744.0,96.8683,96.9076,96.6566,96.7272,126744.0
2016-07-27 15:50:00,123.31,123.5,123.3,123.44,131714.0,96.7193,96.8683,96.7115,96.8213,131714.0
2016-07-28 09:30:00,122.71,122.71,121.29,121.29,162532.0,96.2487,96.2487,95.1349,95.1349,162532.0
2016-07-28 09:40:00,121.35,122.36,121.23,122.32,57252.0,95.182,95.9742,95.0879,95.9428,57252.0
2016-07-28 09:50:00,122.32,122.54,122.19,122.25,22921.0,95.9428,96.1154,95.8408,95.8879,22921.0
2016-07-28 10:00:00,122.26,122.34,121.98,122.09,21369.0,95.8957,95.9585,95.6761,95.7624,21369.0
2016-07-28 10:10:00,122.16,122.19,121.74,121.81,17631.0,95.8173,95.8408,95.4879,95.5428,17631.0
2016-07-28 10:20:00,121.79,121.92,121.7,121.92,16470.0,95.5271,95.6291,95.4565,95.6291,16470.0
2016-07-28 10:30:00,121.94,122.2,121.88,121.91,23735.0,95.6447,95.8487,95.5977,95.6212,23735.0
2016-07-28 10:40:00,121.98,122.03,121.88,121.97,11579.0,95.6761,95.7153,95.5977,95.6683,11579.0
2016-07-28 10:50:00,121.98,121.98,121.4,121.44,47453.0,95.6761,95.6761,95.2212,95.2526,47453.0
2016-07-28 11:00:00,121.47,121.71,121.47,121.58,20838.0,95.2761,95.4643,95.2761,95.3624,20838.0
2016-07-28 11:10:00,121.59,121.59,121.47,121.55,13147.0,95.3702,95.3702,95.2761,95.3388,13147.0
2016-07-28 11:20:00,121.55,121.55,121.44,121.44,16710.0,95.3388,95.3388,95.2526,95.2526,16710.0
2016-07-28 11:30:00,121.48,121.59,121.41,121.46,15775.0,95.2839,95.3702,95.229,95.2683,15775.0
2016-07-28 11:40:00,121.45,121.76,121.41,121.74,8660.0,95.2604,95.5036,95.229,95.4879,8660.0
2016-07-28 11:50:00,121.77,121.9,121.73,121.9,6672.0,95.5114,95.6134,95.48,95.6134,6672.0
2016-07-28 12:00:00,121.9,122.07,121.88,121.89,8470.0,95.6134,95.7467,95.5977,95.6055,8470.0
2016-07-28 12:10:00,121.88,121.9,121.82,121.83,8051.0,95.5977,95.6134,95.5506,95.5585,8051.0
2016-07-28 12:20:00,121.82,121.83,121.68,121.73,6687.0,95.5506,95.5585,95.4408,95.48,6687.0
2016-07-28 12:30:00,121.74,121.76,121.65,121.65,8746.0,95.4879,95.5036,95.4173,95.4173,8746.0
2016-07-28 12:40:00,121.65,121.84,121.62,121.84,11509.0,95.4173,95.5663,95.3938,95.5663,11509.0
2016-07-28 12:50:00,121.86,122.04,121.86,121.99,6669.0,95.582,95.7232,95.582,95.684,6669.0
2016-07-28 13:00:00,122.03,122.18,121.99,122.18,8522.0,95.7153,95.833,95.684,95.833,8522.0
2016-07-28 13:10:00,122.22,122.45,122.19,122.42,35766.0,95.8644,96.0448,95.8408,96.0212,35766.0
2016-07-28 13:20:00,122.43,122.43,122.06,122.4,38459.0,96.0291,96.0291,95.7389,96.0056,38459.0
2016-07-28 13:30:00,122.42,122.47,122.34,122.4,18061.0,96.0212,96.0605,95.9585,96.0056,18061.0
2016-07-28 13:40:00,122.4,122.44,122.21,122.33,9169.0,96.0056,96.0369,95.8565,95.9506,9169.0
2016-07-28 13:50:00,122.33,122.53,122.31,122.5,7758.0,95.9506,96.1075,95.935,96.084,7758.0
2016-07-28 14:00:00,122.54,122.55,122.42,122.51,11967.0,96.1154,96.1232,96.0212,96.0918,11967.0
2016-07-28 14:10:00,122.5,122.62,122.46,122.48,14087.0,96.084,96.1781,96.0526,96.0683,14087.0
2016-07-28 14:20:00,122.46,122.53,122.36,122.36,17628.0,96.0526,96.1075,95.9742,95.9742,17628.0
2016-07-28 14:30:00,122.37,122.53,122.33,122.52,23714.0,95.982,96.1075,95.9506,96.0997,23714.0
2016-07-28 14:40:00,122.49,122.53,122.41,122.44,30196.0,96.0761,96.1075,96.0134,96.0369,30196.0
2016-07-28 14:50:00,122.44,122.5,122.41,122.41,26003.0,96.0369,96.084,96.0134,96.0134,26003.0
2016-07-28 15:00:00,122.42,122.44,122.29,122.29,25750.0,96.0212,96.0369,95.9193,95.9193,25750.0
2016-07-28 15:10:00,122.29,122.42,122.29,122.35,17720.0,95.9193,96.0212,95.9193,95.9663,17720.0
2016-07-28 15:20:00,122.34,122.48,122.33,122.38,19712.0,95.9585,96.0683,95.9506,95.9899,19712.0
2016-07-28 15:30:00,122.4,122.5,122.38,122.49,72929.0,96.0056,96.084,95.9899,96.0761,72929.0
2016-07-28 15:40:00,122.5,122.5,122.42,122.45,92099.0,96.084,96.084,96.0212,96.0448,92099.0
2016-07-28 15:50:00,122.45,122.48,122.15,122.17,195806.0,96.0448,96.0683,95.8095,95.8252,195806.0
2016-07-29 09:30:00,122.0,122.42,121.75,121.8,18995.0,95.6918,96.0212,95.4957,95.5349,18995.0
2016-07-29 09:40:00,121.87,122.03,120.91,121.02,17155.0,95.5898,95.7153,94.8369,94.9231,17155.0
2016-07-29 09:50:00,121.09,121.39,120.86,121.34,23238.0,94.978,95.2134,94.7976,95.1741,23238.0
2016-07-29 10:00:00,121.34,121.34,120.57,120.77,68196.0,95.1741,95.1741,94.5702,94.727,68196.0
2016-07-29 10:10:00,120.8,121.26,120.7,120.91,35135.0,94.7506,95.1114,94.6721,94.8369,35135.0
2016-07-29 10:20:00,120.96,121.17,120.91,121.16,33276.0,94.8761,95.0408,94.8369,95.0329,33276.0
2016-07-29 10:30:00,121.16,121.75,121.05,121.66,60759.0,95.0329,95.4957,94.9467,95.4251,60759.0
2016-07-29 10:40:00,121.63,121.83,121.63,121.8,28983.0,95.4016,95.5585,95.4016,95.5349,28983.0
2016-07-29 10:50:00,121.82,122.03,121.8,121.89,18824.0,95.5506,95.7153,95.5349,95.6055,18824.0
2016-07-29 11:00:00,121.91,122.19,121.89,122.12,22331.0,95.6212,95.8408,95.6055,95.7859,22331.0
2016-07-29 11:10:00,122.14,122.63,122.12,122.59,63564.0,95.8016,96.186,95.7859,96.1546,63564.0
2016-07-29 11:20:00,122.59,122.61,122.39,122.39,43375.0,96.1546,96.1703,95.9977,95.9977,43375.0
2016-07-29 11:30:00,122.38,122.75,122.38,122.75,21738.0,95.9899,96.2801,95.9899,96.2801,21738.0
2016-07-29 11:40:00,122.72,122.74,122.52,122.6,18349.0,96.2565,96.2722,96.0997,96.1624,18349.0
2016-07-29 11:50:00,122.58,122.8,122.56,122.8,26388.0,96.1467,96.3193,96.1311,96.3193,26388.0
2016-07-29 12:00:00,122.78,122.97,122.76,122.81,30671.0,96.3036,96.4526,96.2879,96.3271,30671.0
2016-07-29 12:10:00,122.78,122.79,122.58,122.63,18390.0,96.3036,96.3115,96.1467,96.186,18390.0
2016-07-29 12:20:00,122.65,122.7,122.59,122.59,89387.0,96.2016,96.2409,96.1546,96.1546,89387.0
2016-07-29 12:30:00,122.61,122.67,122.4,122.4,25953.0,96.1703,96.2173,96.0056,96.0056,25953.0
2016-07-29 12:40:00,122.39,122.45,122.32,122.43,16902.0,95.9977,96.0448,95.9428,96.0291,16902.0
2016-07-29 12:50:00,122.41,122.52,122.34,122.46,42991.0,96.0134,96.0997,95.9585,96.0526,42991.0
2016-07-29 13:00:00,122.47,122.5,122.35,122.5,14319.0,96.0605,96.084,95.9663,96.084,14319.0
2016-07-29 13:10:00,122.51,122.52,122.43,122.48,22466.0,96.0918,96.0997,96.0291,96.0683,22466.0
2016-07-29 13:20:00,122.49,122.52,122.44,122.5,17991.0,96.0761,96.0997,96.0369,96.084,17991.0
2016-07-29 13:30:00,122.51,122.61,122.44,122.56,16499.0,96.0918,96.1703,96.0369,96.1311,16499.0
2016-07-29 13:40:00,122.55,122.57,122.41,122.51,10600.0,96.1232,96.1389,96.0134,96.0918,10600.0
2016-07-29 13:50:00,122.52,122.61,122.51,122.6,12814.0,96.0997,96.1703,96.0918,96.1624,12814.0
2016-07-29 14:00:00,122.58,122.6,122.53,122.58,10241.0,96.1467,96.1624,96.1075,96.1467,10241.0
2016-07-29 14:10:00,122.56,122.59,122.53,122.55,10557.0,96.1311,96.1546,96.1075,96.1232,10557.0
2016-07-29 14:20:00,122.55,122.69,122.54,122.67,16968.0,96.1232,96.233,96.1154,96.2173,16968.0
2016-07-29 14:30:00,122.67,122.69,122.4,122.44,18953.0,96.2173,96.233,96.0056,96.0369,18953.0
2016-07-29 14:40:00,122.42,122.55,122.38,122.55,17292.0,96.0212,96.1232,95.9899,96.1232,17292.0
2016-07-29 14:50:00,122.54,122.69,122.52,122.57,24419.0,96.1154,96.233,96.0997,96.1389,24419.0
2016-07-29 15:00:00,122.57,122.61,122.39,122.57,15680.0,96.1389,96.1703,95.9977,96.1389,15680.0
2016-07-29 15:10:00,122.55,122.68,122.55,122.6,17909.0,96.1232,96.2252,96.1232,96.1624,17909.0
2016-07-29 15:20:00,122.62,122.65,122.54,122.55,17494.0,96.1781,96.2016,96.1154,96.1232,17494.0
2016-07-29 15:30:00,122.56,122.65,122.49,122.51,28878.0,96.1311,96.2016,96.0761,96.0918,28878.0
2016-07-29 15:40:00,122.51,122.86,122.51,122.8,53227.0,96.0918,96.3664,96.0918,96.3193,53227.0
2016-07-29 15:50:00,122.8,122.91,122.76,122.77,163699.0,96.3193,96.4056,96.2879,96.2958,163699.0
2016-08-01 09:30:00,122.5,122.75,120.7,121.0,58659.0,96.084,96.2801,94.6721,94.9075,58659.0
2016-08-01 09:40:00,121.04,121.57,120.77,121.33,39716.0,94.9388,95.3545,94.727,95.1663,39716.0
2016-08-01 09:50:00,121.27,122.32,121.16,121.76,106720.0,95.1192,95.9428,95.0329,95.5036,106720.0
2016-08-01 10:00:00,121.68,121.74,121.29,121.63,58183.0,95.4408,95.4879,95.1349,95.4016,58183.0
2016-08-01 10:10:00,121.63,122.32,121.53,122.21,129326.0,95.4016,95.9428,95.3232,95.8565,129326.0
2016-08-01 10:20:00,122.2,122.36,122.01,122.09,75971.0,95.8487,95.9742,95.6997,95.7624,75971.0
2016-08-01 10:30:00,122.06,122.19,121.8,121.92,41147.0,95.7389,95.8408,95.5349,95.6291,41147.0
2016-08-01 10:40:00,121.96,122.27,121.84,122.27,34872.0,95.6604,95.9036,95.5663,95.9036,34872.0
2016-08-01 10:50:00,122.28,122.75,122.26,122.51,85121.0,95.9114,96.2801,95.8957,96.0918,85121.0
2016-08-01 11:00:00,122.47,122.93,122.41,122.81,60766.0,96.0605,96.4213,96.0134,96.3271,60766.0
2016-08-01 11:10:00,122.83,122.9,122.54,122.62,34137.0,96.3428,96.3977,96.1154,96.1781,34137.0
2016-08-01 11:20:00,122.63,122.63,122.16,122.16,30863.0,96.186,96.186,95.8173,95.8173,30863.0
2016-08-01 11:30:00,122.17,122.41,122.16,122.22,31641.0,95.8252,96.0134,95.8173,95.8644,31641.0
2016-08-01 11:40:00,122.18,122.39,122.08,122.27,55196.0,95.833,95.9977,95.7546,95.9036,55196.0
2016-08-01 11:50:00,122.26,122.27,121.78,122.1,38826.0,95.8957,95.9036,95.5193,95.7702,38826.0
2016-08-01 12:00:00,122.08,122.08,121.55,121.66,59458.0,95.7546,95.7546,95.3388,95.4251,59458.0
2016-08-01 12:10:00,121.63,121.65,121.32,121.42,41052.0,95.4016,95.4173,95.1584,95.2369,41052.0
2016-08-01 12:20:00,121.44,121.44,121.24,121.4,31641.0,95.2526,95.2526,95.0957,95.2212,31641.0
2016-08-01 12:30:00,121.39,121.81,121.39,121.79,29365.0,95.2134,95.5428,95.2134,95.5271,29365.0
2016-08-01 12:40:00,121.79,121.82,121.56,121.62,40633.0,95.5271,95.5506,95.3467,95.3938,40633.0
2016-08-01 12:50:00,121.63,121.72,121.59,121.64,41576.0,95.4016,95.4722,95.3702,95.4094,41576.0
2016-08-01 13:00:00,121.62,121.84,121.59,121.82,42386.0,95.3938,95.5663,95.3702,95.5506,42386.0
2016-08-01 13:10:00,121.81,121.95,121.71,121.94,19665.0,95.5428,95.6526,95.4643,95.6447,19665.0
2016-08-01 13:20:00,121.94,121.99,121.83,121.96,31581.0,95.6447,95.684,95.5585,95.6604,31581.0
2016-08-01 13:30:00,121.96,122.02,121.91,121.97,27373.0,95.6604,95.7075,95.6212,95.6683,27373.0
2016-08-01 13:40:00,121.95,121.99,121.87,121.92,25807.0,95.6526,95.684,95.5898,95.6291,25807.0
2016-08-01 13:50:00,121.92,121.92,121.66,121.8,89983.0,95.6291,95.6291,95.4251,95.5349,89983.0
2016-08-01 14:00:00,121.81,121.89,121.69,121.71,38066.0,95.5428,95.6055,95.4487,95.4643,38066.0
2016-08-01 14:10:00,121.72,121.77,121.52,121.54,35028.0,95.4722,95.5114,95.3153,95.331,35028.0
2016-08-01 14:20:00,121.54,121.61,121.24,121.28,69005.0,95.331,95.3859,95.0957,95.1271,69005.0
2016-08-01 14:30:00,121.31,121.41,121.25,121.34,52786.0,95.1506,95.229,95.1035,95.1741,52786.0
2016-08-01 14:40:00,121.37,121.54,121.25,121.49,46261.0,95.1977,95.331,95.1035,95.2918,46261.0
2016-08-01 14:50:00,121.49,121.53,121.35,121.47,30331.0,95.2918,95.3232,95.182,95.2761,30331.0
2016-08-01 15:00:00,121.46,121.64,121.32,121.47,95568.0,95.2683,95.4094,95.1584,95.2761,95568.0
2016-08-01 15:10:00,121.45,121.62,121.27,121.32,55528.0,95.2604,95.3938,95.1192,95.1584,55528.0
2016-08-01 15:20:00,121.32,121.53,121.28,121.47,79170.0,95.1584,95.3232,95.1271,95.2761,79170.0
2016-08-01 15:30:00,121.48,121.88,121.46,121.84,56157.0,95.2839,95.5977,95.2683,95.5663,56157.0
2016-08-01 15:40:00,121.83,121.98,121.82,121.93,75748.0,95.5585,95.6761,95.5506,95.6369,75748.0
2016-08-01 15:50:00,121.93,121.93,121.67,121.77,146188.0,95.6369,95.6369,95.433,95.5114,146188.0
2016-08-02 09:30:00,121.75,123.71,121.28,122.32,219241.0,95.4957,97.0331,95.1271,95.9428,219241.0
2016-08-02 09:40:00,122.14,122.57,120.86,121.85,165349.0,95.8016,96.1389,94.7976,95.5742,165349.0
2016-08-02 09:50:00,121.85,122.03,120.22,120.39,130359.0,95.5742,95.7153,94.2957,94.429,130359.0
2016-08-02 10:00:00,120.44,121.38,119.16,119.7,241250.0,94.4682,95.2055,93.4642,93.8878,241250.0
2016-08-02 10:10:00,119.69,120.37,119.6,120.15,98893.0,93.8799,94.4133,93.8093,94.2407,98893.0
2016-08-02 10:20:00,120.15,121.12,119.77,121.04,48689.0,94.2407,95.0016,93.9427,94.9388,48689.0
2016-08-02 10:30:00,121.01,121.02,119.93,120.06,42050.0,94.9153,94.9231,94.0682,94.1702,42050.0
2016-08-02 10:40:00,120.15,120.18,119.45,119.76,43219.0,94.2407,94.2643,93.6917,93.9348,43219.0
2016-08-02 10:50:00,119.7,120.22,119.57,119.94,27595.0,93.8878,94.2957,93.7858,94.076,27595.0
2016-08-02 11:00:00,119.98,120.06,119.72,120.0,23049.0,94.1074,94.1702,93.9035,94.1231,23049.0
2016-08-02 11:10:00,120.02,120.09,119.81,119.98,16501.0,94.1388,94.1937,93.9741,94.1074,16501.0
2016-08-02 11:20:00,120.0,120.34,119.9,120.06,23836.0,94.1231,94.3898,94.0447,94.1702,23836.0
2016-08-02 11:30:00,120.08,120.08,119.4,119.4,28613.0,94.1858,94.1858,93.6525,93.6525,28613.0
2016-08-02 11:40:00,119.52,119.99,119.42,119.96,17022.0,93.7466,94.1152,93.6682,94.0917,17022.0
2016-08-02 11:50:00,119.97,120.23,119.81,120.19,25621.0,94.0996,94.3035,93.9741,94.2721,25621.0
2016-08-02 12:00:00,120.19,120.35,119.92,120.06,19048.0,94.2721,94.3976,94.0603,94.1702,19048.0
2016-08-02 12:10:00,120.05,120.36,120.04,120.22,8656.0,94.1623,94.4055,94.1545,94.2957,8656.0
2016-08-02 12:20:00,120.24,120.44,120.15,120.39,9550.0,94.3113,94.4682,94.2407,94.429,9550.0
2016-08-02 12:30:00,120.38,120.41,120.2,120.25,15500.0,94.4211,94.4447,94.28,94.3192,15500.0
2016-08-02 12:40:00,120.24,120.26,120.02,120.13,9947.0,94.3113,94.327,94.1388,94.2251,9947.0
2016-08-02 12:50:00,120.11,120.16,119.7,119.92,13849.0,94.2094,94.2486,93.8878,94.0603,13849.0
2016-08-02 13:00:00,119.87,119.88,119.71,119.76,19689.0,94.0211,94.029,93.8956,93.9348,19689.0
2016-08-02 13:10:00,119.75,119.95,119.74,119.95,11369.0,93.927,94.0839,93.9192,94.0839,11369.0
2016-08-02 13:20:00,119.92,120.07,119.86,120.01,21499.0,94.0603,94.178,94.0133,94.1309,21499.0
2016-08-02 13:30:00,120.06,120.09,119.92,119.92,11363.0,94.1702,94.1937,94.0603,94.0603,11363.0
2016-08-02 13:40:00,119.91,119.99,119.83,119.96,7580.0,94.0525,94.1152,93.9898,94.0917,7580.0
2016-08-02 13:50:00,119.96,120.02,119.9,119.93,18316.0,94.0917,94.1388,94.0447,94.0682,18316.0
2016-08-02 14:00:00,119.95,120.37,119.95,120.31,24009.0,94.0839,94.4133,94.0839,94.3662,24009.0
2016-08-02 14:10:00,120.41,120.48,120.37,120.42,17819.0,94.4447,94.4996,94.4133,94.4525,17819.0
2016-08-02 14:20:00,120.42,120.63,120.39,120.51,17292.0,94.4525,94.6172,94.429,94.5231,17292.0
2016-08-02 14:30:00,120.51,120.56,120.47,120.49,8652.0,94.5231,94.5623,94.4917,94.5074,8652.0
2016-08-02 14:40:00,120.47,120.88,120.45,120.77,21477.0,94.4917,94.8133,94.4761,94.727,21477.0
2016-08-02 14:50:00,120.77,120.81,120.59,120.67,13452.0,94.727,94.7584,94.5859,94.6486,13452.0
2016-08-02 15:00:00,120.69,121.08,120.66,121.06,35248.0,94.6643,94.9702,94.6408,94.9545,35248.0
2016-08-02 15:10:00,121.05,121.08,120.92,120.97,24179.0,94.9467,94.9702,94.8447,94.8839,24179.0
2016-08-02 15:20:00,120.97,121.24,120.95,121.21,25374.0,94.8839,95.0957,94.8682,95.0722,25374.0
2016-08-02 15:30:00,121.22,121.33,121.11,121.27,42142.0,95.08,95.1663,94.9937,95.1192,42142.0
2016-08-02 15:40:00,121.27,121.27,121.09,121.14,54117.0,95.1192,95.1192,94.978,95.0173,54117.0
2016-08-02 15:50:00,121.12,121.14,121.01,121.04,77967.0,95.0016,95.0173,94.9153,94.9388,77967.0
2016-08-03 09:30:00,120.75,121.36,120.44,121.36,62882.0,94.7114,95.1898,94.4682,95.1898,62882.0
2016-08-03 09:40:00,121.39,121.57,120.91,121.41,34849.0,95.2134,95.3545,94.8369,95.229,34849.0
2016-08-03 09:50:00,121.38,121.74,121.25,121.74,34295.0,95.2055,95.4879,95.1035,95.4879,34295.0
2016-08-03 10:00:00,121.7,122.0,121.54,122.0,54696.0,95.4565,95.6918,95.331,95.6918,54696.0
2016-08-03 10:10:00,122.0,122.73,121.92,122.32,72464.0,95.6918,96.2644,95.6291,95.9428,72464.0
2016-08-03 10:20:00,122.34,122.46,122.01,122.14,47402.0,95.9585,96.0526,95.6997,95.8016,47402.0
2016-08-03 10:30:00,122.12,122.53,121.77,122.39,87107.0,95.7859,96.1075,95.5114,95.9977,87107.0
2016-08-03 10:40:00,122.38,122.42,122.21,122.37,22554.0,95.9899,96.0212,95.8565,95.982,22554.0
2016-08-03 10:50:00,122.38,122.46,121.89,121.92,27687.0,95.9899,96.0526,95.6055,95.6291,27687.0
2016-08-03 11:00:00,121.95,122.13,121.81,121.98,25665.0,95.6526,95.7938,95.5428,95.6761,25665.0
2016-08-03 11:10:00,121.98,122.16,121.94,122.05,16928.0,95.6761,95.8173,95.6447,95.731,16928.0
2016-08-03 11:20:00,122.06,122.52,122.06,122.52,29011.0,95.7389,96.0997,95.7389,96.0997,29011.0
2016-08-03 11:30:00,122.5,122.68,122.46,122.59,29706.0,96.084,96.2252,96.0526,96.1546,29706.0
2016-08-03 11:40:00,122.6,122.8,122.59,122.78,33443.0,96.1624,96.3193,96.1546,96.3036,33443.0
2016-08-03 11:50:00,122.78,122.97,122.68,122.9,30968.0,96.3036,96.4526,96.2252,96.3977,30968.0
2016-08-03 12:00:00,122.88,122.95,122.81,122.95,25726.0,96.382,96.437,96.3271,96.437,25726.0
2016-08-03 12:10:00,122.95,123.24,122.95,123.24,32245.0,96.437,96.6644,96.437,96.6644,32245.0
2016-08-03 12:20:00,123.23,123.26,123.07,123.14,25352.0,96.6566,96.6801,96.5311,96.586,25352.0
2016-08-03 12:30:00,123.12,123.22,122.94,123.22,19745.0,96.5703,96.6487,96.4291,96.6487,19745.0
2016-08-03 12:40:00,123.2,123.22,122.84,122.84,32967.0,96.633,96.6487,96.3507,96.3507,32967.0
2016-08-03 12:50:00,122.85,123.04,122.81,122.94,17411.0,96.3585,96.5075,96.3271,96.4291,17411.0
2016-08-03 13:00:00,122.92,122.92,122.82,122.88,17109.0,96.4134,96.4134,96.335,96.382,17109.0
2016-08-03 13:10:00,122.87,122.92,122.8,122.82,15086.0,96.3742,96.4134,96.3193,96.335,15086.0
2016-08-03 13:20:00,122.8,122.88,122.79,122.84,15897.0,96.3193,96.382,96.3115,96.3507,15897.0
2016-08-03 13:30:00,122.84,122.84,122.74,122.76,19658.0,96.3507,96.3507,96.2722,96.2879,19658.0
2016-08-03 13:40:00,122.74,122.75,122.63,122.67,13145.0,96.2722,96.2801,96.186,96.2173,13145.0
2016-08-03 13:50:00,122.68,122.68,122.52,122.63,11905.0,96.2252,96.2252,96.0997,96.186,11905.0
2016-08-03 14:00:00,122.65,122.79,122.65,122.77,14034.0,96.2016,96.3115,96.2016,96.2958,14034.0
2016-08-03 14:10:00,122.77,122.85,122.59,122.59,16203.0,96.2958,96.3585,96.1546,96.1546,16203.0
2016-08-03 14:20:00,122.63,122.67,122.54,122.54,15742.0,96.186,96.2173,96.1154,96.1154,15742.0
2016-08-03 14:30:00,122.52,122.54,122.4,122.4,20560.0,96.0997,96.1154,96.0056,96.0056,20560.0
2016-08-03 14:40:00,122.42,122.45,122.35,122.41,17076.0,96.0212,96.0448,95.9663,96.0134,17076.0
2016-08-03 14:50:00,122.4,122.49,122.34,122.4,24757.0,96.0056,96.0761,95.9585,96.0056,24757.0
2016-08-03 15:00:00,122.4,122.45,122.27,122.44,19646.0,96.0056,96.0448,95.9036,96.0369,19646.0
2016-08-03 15:10:00,122.44,122.48,122.27,122.41,28077.0,96.0369,96.0683,95.9036,96.0134,28077.0
2016-08-03 15:20:00,122.4,122.52,122.35,122.51,25977.0,96.0056,96.0997,95.9663,96.0918,25977.0
2016-08-03 15:30:00,122.52,122.52,122.37,122.44,32860.0,96.0997,96.0997,95.982,96.0369,32860.0
2016-08-03 15:40:00,122.44,122.45,122.02,122.11,100401.0,96.0369,96.0448,95.7075,95.7781,100401.0
2016-08-03 15:50:00,122.11,122.25,122.04,122.23,185822.0,95.7781,95.8879,95.7232,95.8722,185822.0
2016-08-04 09:30:00,122.08,123.02,121.06,122.78,39424.0,95.7546,96.4919,94.9545,96.3036,39424.0
2016-08-04 09:40:00,122.89,122.98,122.31,122.56,21494.0,96.3899,96.4605,95.935,96.1311,21494.0
2016-08-04 09:50:00,122.58,122.68,122.19,122.23,20841.0,96.1467,96.2252,95.8408,95.8722,20841.0
2016-08-04 10:00:00,122.28,122.57,121.91,122.56,73525.0,95.9114,96.1389,95.6212,96.1311,73525.0
2016-08-04 10:10:00,122.6,122.99,122.6,122.91,15612.0,96.1624,96.4683,96.1624,96.4056,15612.0
2016-08-04 10:20:00,122.95,122.96,122.75,122.94,25287.0,96.437,96.4448,96.2801,96.4291,25287.0
2016-08-04 10:30:00,122.97,123.13,122.83,123.04,13117.0,96.4526,96.5781,96.3428,96.5075,13117.0
2016-08-04 10:40:00,123.03,123.11,122.87,123.03,26685.0,96.4997,96.5624,96.3742,96.4997,26685.0
2016-08-04 10:50:00,123.04,123.18,122.92,123.13,15786.0,96.5075,96.6174,96.4134,96.5781,15786.0
2016-08-04 11:00:00,123.12,123.19,123.04,123.18,11088.0,96.5703,96.6252,96.5075,96.6174,11088.0
2016-08-04 11:10:00,123.2,123.21,122.96,123.07,11810.0,96.633,96.6409,96.4448,96.5311,11810.0
2016-08-04 11:20:00,123.07,123.18,123.07,123.09,11762.0,96.5311,96.6174,96.5311,96.5468,11762.0
2016-08-04 11:30:00,123.1,123.49,123.05,123.49,23532.0,96.5546,96.8605,96.5154,96.8605,23532.0
2016-08-04 11:40:00,123.49,123.68,123.44,123.6,33012.0,96.8605,97.0095,96.8213,96.9468,33012.0
2016-08-04 11:50:00,123.57,123.75,123.53,123.69,18067.0,96.9233,97.0644,96.8919,97.0174,18067.0
2016-08-04 12:00:00,123.71,123.8,123.69,123.75,12916.0,97.0331,97.1037,97.0174,97.0644,12916.0
2016-08-04 12:10:00,123.73,123.85,123.56,123.68,18426.0,97.0488,97.1429,96.9154,97.0095,18426.0
2016-08-04 12:20:00,123.66,123.81,123.65,123.7,18427.0,96.9938,97.1115,96.986,97.0252,18427.0
2016-08-04 12:30:00,123.71,123.71,123.56,123.59,16017.0,97.0331,97.0331,96.9154,96.9389,16017.0
2016-08-04 12:40:00,123.59,123.71,123.58,123.58,15882.0,96.9389,97.0331,96.9311,96.9311,15882.0
2016-08-04 12:50:00,123.56,123.6,123.43,123.43,10924.0,96.9154,96.9468,96.8134,96.8134,10924.0
2016-08-04 13:00:00,123.45,123.51,123.38,123.51,15487.0,96.8291,96.8762,96.7742,96.8762,15487.0
2016-08-04 13:10:00,123.51,123.51,123.4,123.46,15045.0,96.8762,96.8762,96.7899,96.837,15045.0
2016-08-04 13:20:00,123.44,123.52,123.34,123.4,13517.0,96.8213,96.884,96.7429,96.7899,13517.0
2016-08-04 13:30:00,123.41,123.47,123.28,123.44,14008.0,96.7978,96.8448,96.6958,96.8213,14008.0
2016-08-04 13:40:00,123.45,123.47,123.36,123.42,11425.0,96.8291,96.8448,96.7585,96.8056,11425.0
2016-08-04 13:50:00,123.44,123.49,123.39,123.48,11457.0,96.8213,96.8605,96.7821,96.8527,11457.0
2016-08-04 14:00:00,123.47,123.75,123.47,123.5,65710.0,96.8448,97.0644,96.8448,96.8683,65710.0
2016-08-04 14:10:00,123.5,123.55,123.32,123.38,41480.0,96.8683,96.9076,96.7272,96.7742,41480.0
2016-08-04 14:20:00,123.37,123.45,123.3,123.34,8836.0,96.7664,96.8291,96.7115,96.7429,8836.0
2016-08-04 14:30:00,123.33,123.44,123.31,123.39,21161.0,96.735,96.8213,96.7193,96.7821,21161.0
2016-08-04 14:40:00,123.36,123.43,123.36,123.4,14142.0,96.7585,96.8134,96.7585,96.7899,14142.0
2016-08-04 14:50:00,123.39,123.41,123.35,123.35,9365.0,96.7821,96.7978,96.7507,96.7507,9365.0
2016-08-04 15:00:00,123.34,123.35,123.22,123.31,17217.0,96.7429,96.7507,96.6487,96.7193,17217.0
2016-08-04 15:10:00,123.28,123.35,123.26,123.34,21308.0,96.6958,96.7507,96.6801,96.7429,21308.0
2016-08-04 15:20:00,123.33,123.37,123.27,123.35,35832.0,96.735,96.7664,96.6879,96.7507,35832.0
2016-08-04 15:30:00,123.36,123.42,123.28,123.34,31100.0,96.7585,96.8056,96.6958,96.7429,31100.0
2016-08-04 15:40:00,123.34,123.4,123.23,123.34,45630.0,96.7429,96.7899,96.6566,96.7429,45630.0
2016-08-04 15:50:00,123.33,123.35,123.23,123.27,99940.0,96.735,96.7507,96.6566,96.6879,99940.0
2016-08-05 09:30:00,123.3,124.5,123.3,124.12,39755.0,96.7115,97.6527,96.7115,97.3547,39755.0
2016-08-05 09:40:00,124.27,124.48,123.97,123.97,19462.0,97.4723,97.637,97.237,97.237,19462.0
2016-08-05 09:50:00,123.97,124.31,123.94,124.21,15000.0,97.237,97.5037,97.2135,97.4252,15000.0
2016-08-05 10:00:00,124.21,124.99,124.18,124.82,41508.0,97.4252,98.037,97.4017,97.9037,41508.0
2016-08-05 10:10:00,124.89,124.98,124.42,124.52,27479.0,97.9586,98.0292,97.59,97.6684,27479.0
2016-08-05 10:20:00,124.43,124.78,124.43,124.77,19088.0,97.5978,97.8723,97.5978,97.8645,19088.0
2016-08-05 10:30:00,124.79,124.82,124.66,124.8,22897.0,97.8802,97.9037,97.7782,97.888,22897.0
2016-08-05 10:40:00,124.8,124.94,124.74,124.83,12640.0,97.888,97.9978,97.841,97.9115,12640.0
2016-08-05 10:50:00,124.86,125.15,124.86,125.11,44813.0,97.9351,98.1625,97.9351,98.1312,44813.0
2016-08-05 11:00:00,125.15,125.22,125.09,125.09,16219.0,98.1625,98.2174,98.1155,98.1155,16219.0
2016-08-05 11:10:00,125.08,125.1,124.74,124.79,21366.0,98.1076,98.1233,97.841,97.8802,21366.0
2016-08-05 11:20:00,124.81,125.0,124.71,125.0,20760.0,97.8959,98.0449,97.8174,98.0449,20760.0
2016-08-05 11:30:00,124.99,125.18,124.93,125.01,8208.0,98.037,98.1861,97.99,98.0527,8208.0
2016-08-05 11:40:00,125.06,125.06,124.89,124.89,12068.0,98.092,98.092,97.9586,97.9586,12068.0
2016-08-05 11:50:00,124.91,124.95,124.86,124.94,15014.0,97.9743,98.0057,97.9351,97.9978,15014.0
2016-08-05 12:00:00,124.93,124.98,124.87,124.93,11733.0,97.99,98.0292,97.9429,97.99,11733.0
2016-08-05 12:10:00,124.91,124.94,124.84,124.87,11133.0,97.9743,97.9978,97.9194,97.9429,11133.0
2016-08-05 12:20:00,124.87,124.95,124.86,124.89,12125.0,97.9429,98.0057,97.9351,97.9586,12125.0
2016-08-05 12:30:00,124.9,124.95,124.87,124.92,11626.0,97.9665,98.0057,97.9429,97.9821,11626.0
2016-08-05 12:40:00,124.9,125.0,124.87,124.89,14982.0,97.9665,98.0449,97.9429,97.9586,14982.0
2016-08-05 12:50:00,124.9,124.98,124.88,124.91,4121.0,97.9665,98.0292,97.9508,97.9743,4121.0
2016-08-05 13:00:00,124.92,124.93,124.82,124.84,9469.0,97.9821,97.99,97.9037,97.9194,9469.0
2016-08-05 13:10:00,124.82,124.93,124.82,124.93,5684.0,97.9037,97.99,97.9037,97.99,5684.0
2016-08-05 13:20:00,124.92,124.95,124.82,124.92,7892.0,97.9821,98.0057,97.9037,97.9821,7892.0
2016-08-05 13:30:00,124.92,124.98,124.91,124.92,3329.0,97.9821,98.0292,97.9743,97.9821,3329.0
2016-08-05 13:40:00,124.91,124.98,124.89,124.96,7783.0,97.9743,98.0292,97.9586,98.0135,7783.0
2016-08-05 13:50:00,124.96,124.97,124.89,124.95,6207.0,98.0135,98.0214,97.9586,98.0057,6207.0
2016-08-05 14:00:00,124.97,124.97,124.91,124.96,9127.0,98.0214,98.0214,97.9743,98.0135,9127.0
2016-08-05 14:10:00,124.96,124.97,124.9,124.93,13487.0,98.0135,98.0214,97.9665,97.99,13487.0
2016-08-05 14:20:00,124.92,124.96,124.89,124.92,15889.0,97.9821,98.0135,97.9586,97.9821,15889.0
2016-08-05 14:30:00,124.92,124.99,124.91,124.99,10716.0,97.9821,98.037,97.9743,98.037,10716.0
2016-08-05 14:40:00,125.0,125.0,124.95,124.97,25989.0,98.0449,98.0449,98.0057,98.0214,25989.0
2016-08-05 14:50:00,124.96,125.0,124.96,125.0,19498.0,98.0135,98.0449,98.0135,98.0449,19498.0
2016-08-05 15:00:00,125.0,125.14,124.99,125.09,18815.0,98.0449,98.1547,98.037,98.1155,18815.0
2016-08-05 15:10:00,125.09,125.27,125.09,125.18,21582.0,98.1155,98.2567,98.1155,98.1861,21582.0
2016-08-05 15:20:00,125.17,125.19,125.0,125.14,18324.0,98.1782,98.1939,98.0449,98.1547,18324.0
2016-08-05 15:30:00,125.13,125.17,125.02,125.12,30710.0,98.1469,98.1782,98.0606,98.139,30710.0
2016-08-05 15:40:00,125.14,125.21,125.1,125.17,40722.0,98.1547,98.2096,98.1233,98.1782,40722.0
2016-08-05 15:50:00,125.17,125.34,125.15,125.32,118428.0,98.1782,98.3116,98.1625,98.2959,118428.0
2016-08-08 09:30:00,125.98,126.7,125.79,126.11,46921.0,98.8136,99.3783,98.6645,98.9155,46921.0
2016-08-08 09:40:00,126.17,126.41,125.96,126.11,33541.0,98.9626,99.1508,98.7979,98.9155,33541.0
2016-08-08 09:50:00,126.1,126.32,125.97,126.18,41552.0,98.9077,99.0802,98.8057,98.9704,41552.0
2016-08-08 10:00:00,126.16,126.42,126.01,126.38,37050.0,98.9547,99.1587,98.8371,99.1273,37050.0
2016-08-08 10:10:00,126.38,126.53,126.29,126.31,24789.0,99.1273,99.245,99.0567,99.0724,24789.0
2016-08-08 10:20:00,126.28,126.34,126.15,126.19,22577.0,99.0489,99.0959,98.9469,98.9783,22577.0
2016-08-08 10:30:00,126.15,126.39,126.1,126.16,11709.0,98.9469,99.1351,98.9077,98.9547,11709.0
2016-08-08 10:40:00,126.19,126.3,126.16,126.19,19164.0,98.9783,99.0646,98.9547,98.9783,19164.0
2016-08-08 10:50:00,126.2,126.28,126.01,126.28,35244.0,98.9861,99.0489,98.8371,99.0489,35244.0
2016-08-08 11:00:00,126.31,126.58,126.2,126.58,25452.0,99.0724,99.2842,98.9861,99.2842,25452.0
2016-08-08 11:10:00,126.55,126.58,126.1,126.27,27355.0,99.2606,99.2842,98.9077,99.041,27355.0
2016-08-08 11:20:00,126.27,126.45,126.1,126.1,26008.0,99.041,99.1822,98.9077,98.9077,26008.0
2016-08-08 11:30:00,126.1,126.33,126.1,126.33,27862.0,98.9077,99.0881,98.9077,99.0881,27862.0
2016-08-08 11:40:00,126.32,126.32,126.15,126.2,30347.0,99.0802,99.0802,98.9469,98.9861,30347.0
2016-08-08 11:50:00,126.23,126.51,126.22,126.45,24013.0,99.0097,99.2293,99.0018,99.1822,24013.0
2016-08-08 12:00:00,126.48,126.5,126.26,126.27,19209.0,99.2057,99.2214,99.0332,99.041,19209.0
2016-08-08 12:10:00,126.3,126.31,126.19,126.29,7105.0,99.0646,99.0724,98.9783,99.0567,7105.0
2016-08-08 12:20:00,126.26,126.36,126.24,126.34,14074.0,99.0332,99.1116,99.0175,99.0959,14074.0
2016-08-08 12:30:00,126.33,126.35,126.28,126.32,5111.0,99.0881,99.1038,99.0489,99.0802,5111.0
2016-08-08 12:40:00,126.33,126.39,126.17,126.38,21760.0,99.0881,99.1351,98.9626,99.1273,21760.0
2016-08-08 12:50:00,126.36,126.4,126.23,126.4,10116.0,99.1116,99.143,99.0097,99.143,10116.0
2016-08-08 13:00:00,126.39,126.43,126.26,126.35,9412.0,99.1351,99.1665,99.0332,99.1038,9412.0
2016-08-08 13:10:00,126.36,126.48,126.27,126.46,15904.0,99.1116,99.2057,99.041,99.1901,15904.0
2016-08-08 13:20:00,126.48,126.51,126.38,126.42,18644.0,99.2057,99.2293,99.1273,99.1587,18644.0
2016-08-08 13:30:00,126.43,126.53,126.35,126.37,24779.0,99.1665,99.245,99.1038,99.1195,24779.0
2016-08-08 13:40:00,126.36,126.38,126.25,126.25,9326.0,99.1116,99.1273,99.0253,99.0253,9326.0
2016-08-08 13:50:00,126.26,126.38,126.24,126.32,23430.0,99.0332,99.1273,99.0175,99.0802,23430.0
2016-08-08 14:00:00,126.3,126.31,126.21,126.24,12874.0,99.0646,99.0724,98.994,99.0175,12874.0
2016-08-08 14:10:00,126.24,126.34,126.18,126.27,31885.0,99.0175,99.0959,98.9704,99.041,31885.0
2016-08-08 14:20:00,126.23,126.36,126.17,126.3,20139.0,99.0097,99.1116,98.9626,99.0646,20139.0
2016-08-08 14:30:00,126.28,126.34,126.25,126.32,11371.0,99.0489,99.0959,99.0253,99.0802,11371.0
2016-08-08 14:40:00,126.34,126.36,126.27,126.29,7841.0,99.0959,99.1116,99.041,99.0567,7841.0
2016-08-08 14:50:00,126.3,126.34,126.26,126.3,26332.0,99.0646,99.0959,99.0332,99.0646,26332.0
2016-08-08 15:00:00,126.3,126.32,126.26,126.31,25811.0,99.0646,99.0802,99.0332,99.0724,25811.0
2016-08-08 15:10:00,126.31,126.44,126.3,126.42,18138.0,99.0724,99.1744,99.0646,99.1587,18138.0
2016-08-08 15:20:00,126.41,126.43,126.3,126.3,22666.0,99.1508,99.1665,99.0646,99.0646,22666.0
2016-08-08 15:30:00,126.3,126.33,126.22,126.27,37610.0,99.0646,99.0881,99.0018,99.041,37610.0
2016-08-08 15:40:00,126.26,126.3,126.24,126.27,61352.0,99.0332,99.0646,99.0175,99.041,61352.0
2016-08-08 15:50:00,126.27,126.43,126.26,126.4,78061.0,99.041,99.1665,99.0332,99.143,78061.0
2016-08-09 09:30:00,126.45,126.99,126.39,126.9,24852.0,99.1822,99.6058,99.1351,99.5352,24852.0
2016-08-09 09:40:00,126.87,127.09,126.51,126.66,25894.0,99.5116,99.6842,99.2293,99.3469,25894.0
2016-08-09 09:50:00,126.61,126.83,126.44,126.51,46138.0,99.3077,99.4803,99.1744,99.2293,46138.0
2016-08-09 10:00:00,126.58,126.6,125.97,126.03,67907.0,99.2842,99.2999,98.8057,98.8528,67907.0
2016-08-09 10:10:00,126.02,126.35,125.99,126.29,40590.0,98.8449,99.1038,98.8214,99.0567,40590.0
2016-08-09 10:20:00,126.34,126.41,126.08,126.08,15630.0,99.0959,99.1508,98.892,98.892,15630.0
2016-08-09 10:30:00,126.12,126.27,126.08,126.11,15825.0,98.9234,99.041,98.892,98.9155,15825.0
2016-08-09 10:40:00,126.12,126.13,125.9,125.95,23560.0,98.9234,98.9312,98.7508,98.79,23560.0
2016-08-09 10:50:00,125.94,126.08,125.86,126.07,14613.0,98.7822,98.892,98.7194,98.8842,14613.0
2016-08-09 11:00:00,126.08,126.33,126.08,126.11,14873.0,98.892,99.0881,98.892,98.9155,14873.0
2016-08-09 11:10:00,126.1,126.16,125.94,125.99,22404.0,98.9077,98.9547,98.7822,98.8214,22404.0
2016-08-09 11:20:00,126.02,126.08,125.95,125.98,23322.0,98.8449,98.892,98.79,98.8136,23322.0
2016-08-09 11:30:00,126.01,126.02,125.9,125.94,11918.0,98.8371,98.8449,98.7508,98.7822,11918.0
2016-08-09 11:40:00,125.93,125.93,125.8,125.91,17342.0,98.7743,98.7743,98.6724,98.7587,17342.0
2016-08-09 11:50:00,125.9,126.03,125.81,126.0,20261.0,98.7508,98.8528,98.6802,98.8292,20261.0
2016-08-09 12:00:00,125.98,126.04,125.96,126.03,10326.0,98.8136,98.8606,98.7979,98.8528,10326.0
2016-08-09 12:10:00,126.01,126.03,125.94,125.97,11112.0,98.8371,98.8528,98.7822,98.8057,11112.0
2016-08-09 12:20:00,125.97,125.98,125.76,125.78,24279.0,98.8057,98.8136,98.641,98.6567,24279.0
2016-08-09 12:30:00,125.78,125.84,125.78,125.8,10962.0,98.6567,98.7038,98.6567,98.6724,10962.0
2016-08-09 12:40:00,125.8,125.9,125.78,125.9,8260.0,98.6724,98.7508,98.6567,98.7508,8260.0
2016-08-09 12:50:00,125.87,125.9,125.77,125.77,7500.0,98.7273,98.7508,98.6488,98.6488,7500.0
2016-08-09 13:00:00,125.79,125.89,125.78,125.88,7960.0,98.6645,98.743,98.6567,98.7351,7960.0
2016-08-09 13:10:00,125.88,125.91,125.85,125.87,11864.0,98.7351,98.7587,98.7116,98.7273,11864.0
2016-08-09 13:20:00,125.87,125.9,125.74,125.74,14614.0,98.7273,98.7508,98.6253,98.6253,14614.0
2016-08-09 13:30:00,125.74,125.84,125.74,125.76,10649.0,98.6253,98.7038,98.6253,98.641,10649.0
2016-08-09 13:40:00,125.75,125.75,125.54,125.62,8762.0,98.6332,98.6332,98.4684,98.5312,8762.0
2016-08-09 13:50:00,125.63,125.65,125.56,125.63,9732.0,98.539,98.5547,98.4841,98.539,9732.0
2016-08-09 14:00:00,125.65,125.73,125.62,125.65,17690.0,98.5547,98.6175,98.5312,98.5547,17690.0
2016-08-09 14:10:00,125.66,125.77,125.65,125.75,12520.0,98.5626,98.6488,98.5547,98.6332,12520.0
2016-08-09 14:20:00,125.75,125.78,125.69,125.69,15174.0,98.6332,98.6567,98.5861,98.5861,15174.0
2016-08-09 14:30:00,125.71,125.76,125.56,125.6,26661.0,98.6018,98.641,98.4841,98.5155,26661.0
2016-08-09 14:40:00,125.54,125.64,125.5,125.64,15169.0,98.4684,98.5469,98.4371,98.5469,15169.0
2016-08-09 14:50:00,125.64,125.73,125.63,125.72,17405.0,98.5469,98.6175,98.539,98.6096,17405.0
2016-08-09 15:00:00,125.73,125.79,125.71,125.75,21036.0,98.6175,98.6645,98.6018,98.6332,21036.0
2016-08-09 15:10:00,125.76,125.82,125.65,125.66,21854.0,98.641,98.6881,98.5547,98.5626,21854.0
2016-08-09 15:20:00,125.67,125.82,125.67,125.78,25643.0,98.5704,98.6881,98.5704,98.6567,25643.0
2016-08-09 15:30:00,125.8,125.9,125.78,125.88,31587.0,98.6724,98.7508,98.6567,98.7351,31587.0
2016-08-09 15:40:00,125.88,125.96,125.83,125.95,36879.0,98.7351,98.7979,98.6959,98.79,36879.0
2016-08-09 15:50:00,125.96,125.96,125.85,125.9,51154.0,98.7979,98.7979,98.7116,98.7508,51154.0
2016-08-10 09:30:00,126.29,126.48,125.94,126.3,13773.0,99.0567,99.2057,98.7822,99.0646,13773.0
2016-08-10 09:40:00,126.27,126.43,126.2,126.33,21551.0,99.041,99.1665,98.9861,99.0881,21551.0
2016-08-10 09:50:00,126.25,126.52,126.11,126.31,15007.0,99.0253,99.2371,98.9155,99.0724,15007.0
2016-08-10 10:00:00,126.31,126.49,126.1,126.26,13490.0,99.0724,99.2136,98.9077,99.0332,13490.0
2016-08-10 10:10:00,126.33,126.34,126.07,126.15,19239.0,99.0881,99.0959,98.8842,98.9469,19239.0
2016-08-10 10:20:00,126.21,126.31,126.03,126.06,3300.0,98.994,99.0724,98.8528,98.8763,3300.0
2016-08-10 10:30:00,126.06,126.44,125.97,126.37,15939.0,98.8763,99.1744,98.8057,99.1195,15939.0
2016-08-10 10:40:00,126.36,126.53,126.3,126.41,13750.0,99.1116,99.245,99.0646,99.1508,13750.0
2016-08-10 10:50:00,126.39,126.42,126.16,126.25,6150.0,99.1351,99.1587,98.9547,99.0253,6150.0
2016-08-10 11:00:00,126.23,126.38,126.22,126.27,6841.0,99.0097,99.1273,99.0018,99.041,6841.0
2016-08-10 11:10:00,126.27,126.3,125.96,126.0,18666.0,99.041,99.0646,98.7979,98.8292,18666.0
2016-08-10 11:20:00,125.97,126.11,125.87,126.08,16619.0,98.8057,98.9155,98.7273,98.892,16619.0
2016-08-10 11:30:00,126.06,126.19,125.9,126.14,8166.0,98.8763,98.9783,98.7508,98.9391,8166.0
2016-08-10 11:40:00,126.16,126.16,125.93,126.0,11685.0,98.9547,98.9547,98.7743,98.8292,11685.0
2016-08-10 11:50:00,126.05,126.14,126.01,126.03,7432.0,98.8685,98.9391,98.8371,98.8528,7432.0
2016-08-10 12:00:00,125.99,126.23,125.88,126.23,8266.0,98.8214,99.0097,98.7351,99.0097,8266.0
2016-08-10 12:10:00,126.21,126.21,126.16,126.18,3532.0,98.994,98.994,98.9547,98.9704,3532.0
2016-08-10 12:20:00,126.21,126.21,126.04,126.11,8979.0,98.994,98.994,98.8606,98.9155,8979.0
2016-08-10 12:30:00,126.14,126.28,126.14,126.22,8630.0,98.9391,99.0489,98.9391,99.0018,8630.0
2016-08-10 12:40:00,126.24,126.24,126.16,126.16,3382.0,99.0175,99.0175,98.9547,98.9547,3382.0
2016-08-10 12:50:00,126.2,126.37,126.17,126.32,17274.0,98.9861,99.1195,98.9626,99.0802,17274.0
2016-08-10 13:00:00,126.33,126.34,126.27,126.3,7612.0,99.0881,99.0959,99.041,99.0646,7612.0
2016-08-10 13:10:00,126.31,126.32,126.2,126.23,6027.0,99.0724,99.0802,98.9861,99.0097,6027.0
2016-08-10 13:20:00,126.21,126.24,126.14,126.23,5188.0,98.994,99.0175,98.9391,99.0097,5188.0
2016-08-10 13:30:00,126.22,126.22,126.04,126.12,6590.0,99.0018,99.0018,98.8606,98.9234,6590.0
2016-08-10 13:40:00,126.11,126.23,126.09,126.14,7053.0,98.9155,99.0097,98.8998,98.9391,7053.0
2016-08-10 13:50:00,126.14,126.18,126.11,126.15,13273.0,98.9391,98.9704,98.9155,98.9469,13273.0
2016-08-10 14:00:00,126.14,126.27,126.13,126.15,11303.0,98.9391,99.041,98.9312,98.9469,11303.0
2016-08-10 14:10:00,126.15,126.22,126.12,126.14,15027.0,98.9469,99.0018,98.9234,98.9391,15027.0
2016-08-10 14:20:00,126.13,126.17,126.03,126.07,5453.0,98.9312,98.9626,98.8528,98.8842,5453.0
2016-08-10 14:30:00,126.05,126.06,125.93,125.98,8090.0,98.8685,98.8763,98.7743,98.8136,8090.0
2016-08-10 14:40:00,125.98,126.06,125.95,126.06,5551.0,98.8136,98.8763,98.79,98.8763,5551.0
2016-08-10 14:50:00,126.05,126.08,126.0,126.0,11976.0,98.8685,98.892,98.8292,98.8292,11976.0
2016-08-10 15:00:00,126.02,126.09,125.97,126.07,14678.0,98.8449,98.8998,98.8057,98.8842,14678.0
2016-08-10 15:10:00,126.08,126.18,126.07,126.13,4945.0,98.892,98.9704,98.8842,98.9312,4945.0
2016-08-10 15:20:00,126.15,126.22,126.09,126.11,11016.0,98.9469,99.0018,98.8998,98.9155,11016.0
2016-08-10 15:30:00,126.09,126.11,125.85,125.85,15373.0,98.8998,98.9155,98.7116,98.7116,15373.0
2016-08-10 15:40:00,125.87,126.02,125.85,125.93,36092.0,98.7273,98.8449,98.7116,98.7743,36092.0
2016-08-10 15:50:00,125.94,126.07,125.83,126.07,38707.0,98.7822,98.8842,98.6959,98.8842,38707.0
2016-08-11 09:30:00,126.08,127.23,126.08,126.89,34319.0,98.892,99.794,98.892,99.5273,34319.0
2016-08-11 09:40:00,126.95,127.13,126.67,126.67,13042.0,99.5744,99.7156,99.3548,99.3548,13042.0
2016-08-11 09:50:00,126.74,126.84,126.4,126.4,11829.0,99.4097,99.4881,99.143,99.143,11829.0
2016-08-11 10:00:00,126.41,126.79,126.28,126.55,9075.0,99.1508,99.4489,99.0489,99.2606,9075.0
2016-08-11 10:10:00,126.61,126.94,126.61,126.91,14183.0,99.3077,99.5665,99.3077,99.543,14183.0
2016-08-11 10:20:00,126.94,127.09,126.69,126.92,22079.0,99.5665,99.6842,99.3705,99.5509,22079.0
2016-08-11 10:30:00,126.96,127.16,126.82,127.08,16100.0,99.5822,99.7391,99.4724,99.6764,16100.0
2016-08-11 10:40:00,127.1,127.19,126.97,127.15,10825.0,99.692,99.7626,99.5901,99.7313,10825.0
2016-08-11 10:50:00,127.18,127.19,126.98,127.0,7130.0,99.7548,99.7626,99.5979,99.6136,7130.0
2016-08-11 11:00:00,127.01,127.02,126.84,126.94,8427.0,99.6215,99.6293,99.4881,99.5665,8427.0
2016-08-11 11:10:00,126.91,126.94,126.85,126.9,6507.0,99.543,99.5665,99.496,99.5352,6507.0
2016-08-11 11:20:00,126.88,126.95,126.86,126.94,6069.0,99.5195,99.5744,99.5038,99.5665,6069.0
2016-08-11 11:30:00,126.97,127.0,126.86,126.98,12932.0,99.5901,99.6136,99.5038,99.5979,12932.0
2016-08-11 11:40:00,126.96,126.96,126.9,126.96,10758.0,99.5822,99.5822,99.5352,99.5822,10758.0
2016-08-11 11:50:00,126.96,127.0,126.88,126.97,14133.0,99.5822,99.6136,99.5195,99.5901,14133.0
2016-08-11 12:00:00,126.97,127.0,126.9,126.91,11511.0,99.5901,99.6136,99.5352,99.543,11511.0
2016-08-11 12:10:00,126.92,126.95,126.84,126.86,13235.0,99.5509,99.5744,99.4881,99.5038,13235.0
2016-08-11 12:20:00,126.86,127.01,126.82,126.83,18955.0,99.5038,99.6215,99.4724,99.4803,18955.0
2016-08-11 12:30:00,126.87,126.99,126.86,126.93,4961.0,99.5116,99.6058,99.5038,99.5587,4961.0
2016-08-11 12:40:00,126.93,127.07,126.93,127.02,11158.0,99.5587,99.6685,99.5587,99.6293,11158.0
2016-08-11 12:50:00,127.03,127.1,127.02,127.07,4800.0,99.6371,99.692,99.6293,99.6685,4800.0
2016-08-11 13:00:00,127.08,127.1,127.02,127.09,7970.0,99.6764,99.692,99.6293,99.6842,7970.0
2016-08-11 13:10:00,127.07,127.15,127.07,127.14,10145.0,99.6685,99.7313,99.6685,99.7234,10145.0
2016-08-11 13:20:00,127.13,127.17,127.07,127.13,7223.0,99.7156,99.7469,99.6685,99.7156,7223.0
2016-08-11 13:30:00,127.13,127.17,127.04,127.06,8763.0,99.7156,99.7469,99.645,99.6607,8763.0
2016-08-11 13:40:00,127.06,127.19,127.06,127.19,9842.0,99.6607,99.7626,99.6607,99.7626,9842.0
2016-08-11 13:50:00,127.18,127.29,127.16,127.2,16417.0,99.7548,99.8411,99.7391,99.7705,16417.0
2016-08-11 14:00:00,127.2,127.32,127.17,127.27,14090.0,99.7705,99.8646,99.7469,99.8254,14090.0
2016-08-11 14:10:00,127.28,127.37,127.22,127.23,9410.0,99.8332,99.9038,99.7862,99.794,9410.0
2016-08-11 14:20:00,127.2,127.3,127.18,127.18,10519.0,99.7705,99.8489,99.7548,99.7548,10519.0
2016-08-11 14:30:00,127.21,127.21,127.08,127.1,15620.0,99.7783,99.7783,99.6764,99.692,15620.0
2016-08-11 14:40:00,127.1,127.1,127.03,127.1,13029.0,99.692,99.692,99.6371,99.692,13029.0
2016-08-11 14:50:00,127.11,127.2,127.07,127.2,26456.0,99.6999,99.7705,99.6685,99.7705,26456.0
2016-08-11 15:00:00,127.18,127.24,127.17,127.22,16433.0,99.7548,99.8019,99.7469,99.7862,16433.0
2016-08-11 15:10:00,127.21,127.21,127.04,127.11,23664.0,99.7783,99.7783,99.645,99.6999,23664.0
2016-08-11 15:20:00,127.11,127.12,127.01,127.02,13464.0,99.6999,99.7077,99.6215,99.6293,13464.0
2016-08-11 15:30:00,127.02,127.11,127.0,127.11,28121.0,99.6293,99.6999,99.6136,99.6999,28121.0
2016-08-11 15:40:00,127.1,127.25,127.08,127.15,19260.0,99.692,99.8097,99.6764,99.7313,19260.0
2016-08-11 15:50:00,127.15,127.21,127.08,127.1,104759.0,99.7313,99.7783,99.6764,99.692,104759.0
2016-08-12 09:30:00,127.21,127.5,127.04,127.15,41729.0,99.7783,100.0058,99.645,99.7313,41729.0
2016-08-12 09:40:00,127.15,127.5,127.09,127.09,18269.0,99.7313,100.0058,99.6842,99.6842,18269.0
2016-08-12 09:50:00,127.09,127.26,127.05,127.07,18764.0,99.6842,99.8175,99.6528,99.6685,18764.0
2016-08-12 10:00:00,127.02,127.3,126.97,127.21,22802.0,99.6293,99.8489,99.5901,99.7783,22802.0
2016-08-12 10:10:00,127.33,127.4,127.18,127.33,14796.0,99.8724,99.9274,99.7548,99.8724,14796.0
2016-08-12 10:20:00,127.31,127.37,127.19,127.23,5841.0,99.8568,99.9038,99.7626,99.794,5841.0
2016-08-12 10:30:00,127.2,127.43,127.19,127.36,35164.0,99.7705,99.9509,99.7626,99.896,35164.0
2016-08-12 10:40:00,127.33,127.57,127.33,127.44,14390.0,99.8724,100.0607,99.8724,99.9587,14390.0
2016-08-12 10:50:00,127.42,127.55,127.4,127.41,11890.0,99.943,100.045,99.9274,99.9352,11890.0
2016-08-12 11:00:00,127.39,127.43,127.29,127.41,11583.0,99.9195,99.9509,99.8411,99.9352,11583.0
2016-08-12 11:10:00,127.37,127.4,127.28,127.32,5585.0,99.9038,99.9274,99.8332,99.8646,5585.0
2016-08-12 11:20:00,127.31,127.6,127.3,127.59,22807.0,99.8568,100.0842,99.8489,100.0764,22807.0
2016-08-12 11:30:00,127.61,127.64,127.39,127.4,9346.0,100.0921,100.1156,99.9195,99.9274,9346.0
2016-08-12 11:40:00,127.39,127.48,127.31,127.35,11700.0,99.9195,99.9901,99.8568,99.8881,11700.0
2016-08-12 11:50:00,127.32,127.42,127.27,127.28,11882.0,99.8646,99.943,99.8254,99.8332,11882.0
2016-08-12 12:00:00,127.28,127.31,127.06,127.12,9902.0,99.8332,99.8568,99.6607,99.7077,9902.0
2016-08-12 12:10:00,127.11,127.11,126.97,127.03,7245.0,99.6999,99.6999,99.5901,99.6371,7245.0
2016-08-12 12:20:00,127.05,127.15,127.04,127.12,14489.0,99.6528,99.7313,99.645,99.7077,14489.0
2016-08-12 12:30:00,127.14,127.21,127.09,127.09,13111.0,99.7234,99.7783,99.6842,99.6842,13111.0
2016-08-12 12:40:00,127.09,127.15,127.08,127.1,8229.0,99.6842,99.7313,99.6764,99.692,8229.0
2016-08-12 12:50:00,127.11,127.11,126.98,127.0,32857.0,99.6999,99.6999,99.5979,99.6136,32857.0
2016-08-12 13:00:00,126.99,127.03,126.85,126.9,16703.0,99.6058,99.6371,99.496,99.5352,16703.0
2016-08-12 13:10:00,126.88,126.96,126.87,126.92,16163.0,99.5195,99.5822,99.5116,99.5509,16163.0
2016-08-12 13:20:00,126.92,126.97,126.82,126.97,12242.0,99.5509,99.5901,99.4724,99.5901,12242.0
2016-08-12 13:30:00,126.97,126.98,126.81,126.81,8904.0,99.5901,99.5979,99.4646,99.4646,8904.0
2016-08-12 13:40:00,126.79,126.88,126.7,126.7,14573.0,99.4489,99.5195,99.3783,99.3783,14573.0
2016-08-12 13:50:00,126.7,126.72,126.6,126.61,19585.0,99.3783,99.394,99.2999,99.3077,19585.0
2016-08-12 14:00:00,126.61,126.61,126.45,126.59,28527.0,99.3077,99.3077,99.1822,99.292,28527.0
2016-08-12 14:10:00,126.6,126.68,126.57,126.65,8611.0,99.2999,99.3626,99.2763,99.3391,8611.0
2016-08-12 14:20:00,126.64,126.68,126.62,126.62,8014.0,99.3312,99.3626,99.3156,99.3156,8014.0
2016-08-12 14:30:00,126.62,126.68,126.62,126.67,7369.0,99.3156,99.3626,99.3156,99.3548,7369.0
2016-08-12 14:40:00,126.66,126.71,126.62,126.66,9180.0,99.3469,99.3861,99.3156,99.3469,9180.0
2016-08-12 14:50:00,126.65,126.66,126.51,126.56,8812.0,99.3391,99.3469,99.2293,99.2685,8812.0
2016-08-12 15:00:00,126.57,126.61,126.49,126.58,12942.0,99.2763,99.3077,99.2136,99.2842,12942.0
2016-08-12 15:10:00,126.58,126.62,126.49,126.5,18523.0,99.2842,99.3156,99.2136,99.2214,18523.0
2016-08-12 15:20:00,126.5,126.52,126.46,126.47,15244.0,99.2214,99.2371,99.1901,99.1979,15244.0
2016-08-12 15:30:00,126.49,126.64,126.48,126.62,29061.0,99.2136,99.3312,99.2057,99.3156,29061.0
2016-08-12 15:40:00,126.62,126.72,126.61,126.66,37377.0,99.3156,99.394,99.3077,99.3469,37377.0
2016-08-12 15:50:00,126.67,126.77,126.66,126.72,75961.0,99.3548,99.4332,99.3469,99.394,75961.0
2016-08-15 09:30:00,126.91,127.55,126.91,127.32,21046.0,99.543,100.045,99.543,99.8646,21046.0
2016-08-15 09:40:00,127.33,127.49,127.09,127.21,23188.0,99.8724,99.9979,99.6842,99.7783,23188.0
2016-08-15 09:50:00,127.26,127.4,127.02,127.21,18470.0,99.8175,99.9274,99.6293,99.7783,18470.0
2016-08-15 10:00:00,127.24,127.39,127.14,127.26,22573.0,99.8019,99.9195,99.7234,99.8175,22573.0
2016-08-15 10:10:00,127.28,127.43,127.21,127.36,50051.0,99.8332,99.9509,99.7783,99.896,50051.0
2016-08-15 10:20:00,127.37,127.4,127.21,127.22,43878.0,99.9038,99.9274,99.7783,99.7862,43878.0
2016-08-15 10:30:00,127.23,127.43,127.22,127.26,32795.0,99.794,99.9509,99.7862,99.8175,32795.0
2016-08-15 10:40:00,127.28,127.32,127.08,127.14,35938.0,99.8332,99.8646,99.6764,99.7234,35938.0
2016-08-15 10:50:00,127.17,127.19,127.07,127.15,21700.0,99.7469,99.7626,99.6685,99.7313,21700.0
2016-08-15 11:00:00,127.13,127.25,127.12,127.18,26340.0,99.7156,99.8097,99.7077,99.7548,26340.0
2016-08-15 11:10:00,127.19,127.27,127.12,127.26,15409.0,99.7626,99.8254,99.7077,99.8175,15409.0
2016-08-15 11:20:00,127.27,127.39,127.24,127.24,14845.0,99.8254,99.9195,99.8019,99.8019,14845.0
2016-08-15 11:30:00,127.25,127.3,127.21,127.23,11124.0,99.8097,99.8489,99.7783,99.794,11124.0
2016-08-15 11:40:00,127.24,127.27,127.04,127.05,19440.0,99.8019,99.8254,99.645,99.6528,19440.0
2016-08-15 11:50:00,127.06,127.17,127.05,127.13,9311.0,99.6607,99.7469,99.6528,99.7156,9311.0
2016-08-15 12:00:00,127.14,127.22,127.05,127.22,23234.0,99.7234,99.7862,99.6528,99.7862,23234.0
2016-08-15 12:10:00,127.23,127.25,127.17,127.2,16617.0,99.794,99.8097,99.7469,99.7705,16617.0
2016-08-15 12:20:00,127.2,127.26,127.2,127.23,9610.0,99.7705,99.8175,99.7705,99.794,9610.0
2016-08-15 12:30:00,127.25,127.28,127.21,127.22,11103.0,99.8097,99.8332,99.7783,99.7862,11103.0
2016-08-15 12:40:00,127.21,127.32,127.16,127.21,8727.0,99.7783,99.8646,99.7391,99.7783,8727.0
2016-08-15 12:50:00,127.22,127.25,127.16,127.19,10981.0,99.7862,99.8097,99.7391,99.7626,10981.0
2016-08-15 13:00:00,127.23,127.26,127.2,127.21,11292.0,99.794,99.8175,99.7705,99.7783,11292.0
2016-08-15 13:10:00,127.2,127.27,127.15,127.26,9612.0,99.7705,99.8254,99.7313,99.8175,9612.0
2016-08-15 13:20:00,127.27,127.27,127.17,127.17,8749.0,99.8254,99.8254,99.7469,99.7469,8749.0
2016-08-15 13:30:00,127.19,127.24,127.19,127.19,22215.0,99.7626,99.8019,99.7626,99.7626,22215.0
2016-08-15 13:40:00,127.19,127.24,127.18,127.23,7653.0,99.7626,99.8019,99.7548,99.794,7653.0
2016-08-15 13:50:00,127.23,127.25,127.18,127.23,10547.0,99.794,99.8097,99.7548,99.794,10547.0
2016-08-15 14:00:00,127.24,127.33,127.22,127.25,44126.0,99.8019,99.8724,99.7862,99.8097,44126.0
2016-08-15 14:10:00,127.22,127.25,127.2,127.23,10080.0,99.7862,99.8097,99.7705,99.794,10080.0
2016-08-15 14:20:00,127.24,127.26,127.17,127.17,11052.0,99.8019,99.8175,99.7469,99.7469,11052.0
2016-08-15 14:30:00,127.19,127.25,127.19,127.22,11590.0,99.7626,99.8097,99.7626,99.7862,11590.0
2016-08-15 14:40:00,127.24,127.3,127.21,127.29,9329.0,99.8019,99.8489,99.7783,99.8411,9329.0
2016-08-15 14:50:00,127.29,127.31,127.18,127.22,13967.0,99.8411,99.8568,99.7548,99.7862,13967.0
2016-08-15 15:00:00,127.22,127.28,127.22,127.23,9273.0,99.7862,99.8332,99.7862,99.794,9273.0
2016-08-15 15:10:00,127.24,127.25,127.09,127.15,11701.0,99.8019,99.8097,99.6842,99.7313,11701.0
2016-08-15 15:20:00,127.15,127.16,127.07,127.07,19308.0,99.7313,99.7391,99.6685,99.6685,19308.0
2016-08-15 15:30:00,127.08,127.17,127.08,127.12,22547.0,99.6764,99.7469,99.6764,99.7077,22547.0
2016-08-15 15:40:00,127.13,127.21,127.11,127.12,30243.0,99.7156,99.7783,99.6999,99.7077,30243.0
2016-08-15 15:50:00,127.13,127.14,126.98,127.02,90806.0,99.7156,99.7234,99.5979,99.6293,90806.0
2016-08-16 09:30:00,126.77,126.83,126.21,126.54,19946.0,99.4332,99.4803,98.994,99.2528,19946.0
2016-08-16 09:40:00,126.63,126.92,126.61,126.88,12441.0,99.3234,99.5509,99.3077,99.5195,12441.0
2016-08-16 09:50:00,126.91,127.04,126.88,126.95,12379.0,99.543,99.645,99.5195,99.5744,12379.0
2016-08-16 10:00:00,126.97,127.22,126.91,127.04,16449.0,99.5901,99.7862,99.543,99.645,16449.0
2016-08-16 10:10:00,127.08,127.18,126.93,126.97,58030.0,99.6764,99.7548,99.5587,99.5901,58030.0
2016-08-16 10:20:00,126.94,127.04,126.87,126.92,25551.0,99.5665,99.645,99.5116,99.5509,25551.0
2016-08-16 10:30:00,126.99,127.15,126.96,127.12,12928.0,99.6058,99.7313,99.5822,99.7077,12928.0
2016-08-16 10:40:00,127.15,127.18,127.02,127.05,9358.0,99.7313,99.7548,99.6293,99.6528,9358.0
2016-08-16 10:50:00,127.07,127.09,126.93,127.0,25187.0,99.6685,99.6842,99.5587,99.6136,25187.0
2016-08-16 11:00:00,126.99,127.18,126.99,127.14,10382.0,99.6058,99.7548,99.6058,99.7234,10382.0
2016-08-16 11:10:00,127.11,127.24,127.08,127.19,8875.0,99.6999,99.8019,99.6764,99.7626,8875.0
2016-08-16 11:20:00,127.22,127.43,127.18,127.41,69423.0,99.7862,99.9509,99.7548,99.9352,69423.0
2016-08-16 11:30:00,127.4,127.4,127.28,127.31,11864.0,99.9274,99.9274,99.8332,99.8568,11864.0
2016-08-16 11:40:00,127.31,127.32,127.18,127.27,6448.0,99.8568,99.8646,99.7548,99.8254,6448.0
2016-08-16 11:50:00,127.26,127.44,127.18,127.42,29925.0,99.8175,99.9587,99.7548,99.943,29925.0
2016-08-16 12:00:00,127.41,127.58,127.0,127.42,94454.0,99.9352,100.0685,99.6136,99.943,94454.0
2016-08-16 12:10:00,127.41,127.55,127.39,127.53,7638.0,99.9352,100.045,99.9195,100.0293,7638.0
2016-08-16 12:20:00,127.56,127.56,127.24,127.25,11773.0,100.0528,100.0528,99.8019,99.8097,11773.0
2016-08-16 12:30:00,127.25,127.27,127.06,127.13,11458.0,99.8097,99.8254,99.6607,99.7156,11458.0
2016-08-16 12:40:00,127.11,127.2,127.11,127.17,10307.0,99.6999,99.7705,99.6999,99.7469,10307.0
2016-08-16 12:50:00,127.17,127.27,127.12,127.27,12647.0,99.7469,99.8254,99.7077,99.8254,12647.0
2016-08-16 13:00:00,127.25,127.28,127.18,127.18,7780.0,99.8097,99.8332,99.7548,99.7548,7780.0
2016-08-16 13:10:00,127.16,127.19,127.11,127.11,7337.0,99.7391,99.7626,99.6999,99.6999,7337.0
2016-08-16 13:20:00,127.11,127.16,127.09,127.14,16269.0,99.6999,99.7391,99.6842,99.7234,16269.0
2016-08-16 13:30:00,127.14,127.16,127.09,127.12,9914.0,99.7234,99.7391,99.6842,99.7077,9914.0
2016-08-16 13:40:00,127.13,127.17,127.07,127.17,8683.0,99.7156,99.7469,99.6685,99.7469,8683.0
2016-08-16 13:50:00,127.18,127.18,126.99,127.07,14705.0,99.7548,99.7548,99.6058,99.6685,14705.0
2016-08-16 14:00:00,127.06,127.18,127.03,127.03,8504.0,99.6607,99.7548,99.6371,99.6371,8504.0
2016-08-16 14:10:00,127.02,127.08,126.89,126.92,15338.0,99.6293,99.6764,99.5273,99.5509,15338.0
2016-08-16 14:20:00,126.93,126.97,126.85,126.93,7996.0,99.5587,99.5901,99.496,99.5587,7996.0
2016-08-16 14:30:00,126.94,127.02,126.93,127.0,8425.0,99.5665,99.6293,99.5587,99.6136,8425.0
2016-08-16 14:40:00,127.0,127.11,126.96,127.08,8243.0,99.6136,99.6999,99.5822,99.6764,8243.0
2016-08-16 14:50:00,127.07,127.16,127.05,127.1,14446.0,99.6685,99.7391,99.6528,99.692,14446.0
2016-08-16 15:00:00,127.11,127.13,127.02,127.03,23105.0,99.6999,99.7156,99.6293,99.6371,23105.0
2016-08-16 15:10:00,127.04,127.06,126.95,127.02,21256.0,99.645,99.6607,99.5744,99.6293,21256.0
2016-08-16 15:20:00,127.02,127.05,126.99,127.03,16933.0,99.6293,99.6528,99.6058,99.6371,16933.0
2016-08-16 15:30:00,127.03,127.08,126.99,126.99,31528.0,99.6371,99.6764,99.6058,99.6058,31528.0
2016-08-16 15:40:00,127.0,127.08,126.99,127.04,24389.0,99.6136,99.6764,99.6058,99.645,24389.0
2016-08-16 15:50:00,127.03,127.03,126.8,126.87,85448.0,99.6371,99.6371,99.4567,99.5116,85448.0
2016-08-17 09:30:00,126.87,127.28,126.63,126.64,33966.0,99.5116,99.8332,99.3234,99.3312,33966.0
2016-08-17 09:40:00,126.71,126.77,126.34,126.48,25478.0,99.3861,99.4332,99.0959,99.2057,25478.0
2016-08-17 09:50:00,126.41,126.44,126.19,126.31,45932.0,99.1508,99.1744,98.9783,99.0724,45932.0
2016-08-17 10:00:00,126.34,126.66,126.34,126.58,22784.0,99.0959,99.3469,99.0959,99.2842,22784.0
2016-08-17 10:10:00,126.59,126.64,126.48,126.54,23135.0,99.292,99.3312,99.2057,99.2528,23135.0
2016-08-17 10:20:00,126.55,126.75,126.54,126.66,18514.0,99.2606,99.4175,99.2528,99.3469,18514.0
2016-08-17 10:30:00,126.68,126.79,126.46,126.49,24690.0,99.3626,99.4489,99.1901,99.2136,24690.0
2016-08-17 10:40:00,126.47,126.6,126.39,126.41,25001.0,99.1979,99.2999,99.1351,99.1508,25001.0
2016-08-17 10:50:00,126.38,126.42,126.27,126.36,15512.0,99.1273,99.1587,99.041,99.1116,15512.0
2016-08-17 11:00:00,126.36,126.55,126.36,126.53,17218.0,99.1116,99.2606,99.1116,99.245,17218.0
2016-08-17 11:10:00,126.53,126.53,126.42,126.5,15788.0,99.245,99.245,99.1587,99.2214,15788.0
2016-08-17 11:20:00,126.48,126.51,126.2,126.21,20777.0,99.2057,99.2293,98.9861,98.994,20777.0
2016-08-17 11:30:00,126.21,126.37,126.14,126.23,27178.0,98.994,99.1195,98.9391,99.0097,27178.0
2016-08-17 11:40:00,126.23,126.25,126.16,126.22,19754.0,99.0097,99.0253,98.9547,99.0018,19754.0
2016-08-17 11:50:00,126.21,126.22,126.05,126.08,21415.0,98.994,99.0018,98.8685,98.892,21415.0
2016-08-17 12:00:00,126.09,126.22,126.08,126.2,24358.0,98.8998,99.0018,98.892,98.9861,24358.0
2016-08-17 12:10:00,126.21,126.24,126.15,126.16,13107.0,98.994,99.0175,98.9469,98.9547,13107.0
2016-08-17 12:20:00,126.16,126.35,126.16,126.34,18845.0,98.9547,99.1038,98.9547,99.0959,18845.0
2016-08-17 12:30:00,126.35,126.45,126.26,126.33,14417.0,99.1038,99.1822,99.0332,99.0881,14417.0
2016-08-17 12:40:00,126.32,126.44,126.27,126.44,16786.0,99.0802,99.1744,99.041,99.1744,16786.0
2016-08-17 12:50:00,126.44,126.53,126.41,126.49,15181.0,99.1744,99.245,99.1508,99.2136,15181.0
2016-08-17 13:00:00,126.47,126.54,126.38,126.38,16640.0,99.1979,99.2528,99.1273,99.1273,16640.0
2016-08-17 13:10:00,126.36,126.39,126.28,126.33,21063.0,99.1116,99.1351,99.0489,99.0881,21063.0
2016-08-17 13:20:00,126.31,126.32,126.21,126.23,16409.0,99.0724,99.0802,98.994,99.0097,16409.0
2016-08-17 13:30:00,126.23,126.36,126.23,126.34,15954.0,99.0097,99.1116,99.0097,99.0959,15954.0
2016-08-17 13:40:00,126.34,126.38,126.23,126.23,19767.0,99.0959,99.1273,99.0097,99.0097,19767.0
2016-08-17 13:50:00,126.24,126.27,126.19,126.22,15500.0,99.0175,99.041,98.9783,99.0018,15500.0
2016-08-17 14:00:00,126.23,126.41,126.07,126.29,47446.0,99.0097,99.1508,98.8842,99.0567,47446.0
2016-08-17 14:10:00,126.31,126.64,126.28,126.44,30944.0,99.0724,99.3312,99.0489,99.1744,30944.0
2016-08-17 14:20:00,126.46,126.59,126.39,126.56,33599.0,99.1901,99.292,99.1351,99.2685,33599.0
2016-08-17 14:30:00,126.56,126.57,126.33,126.42,26799.0,99.2685,99.2763,99.0881,99.1587,26799.0
2016-08-17 14:40:00,126.41,126.44,126.27,126.33,19558.0,99.1508,99.1744,99.041,99.0881,19558.0
2016-08-17 14:50:00,126.35,126.43,126.31,126.42,32049.0,99.1038,99.1665,99.0724,99.1587,32049.0
2016-08-17 15:00:00,126.44,126.49,126.25,126.31,25819.0,99.1744,99.2136,99.0253,99.0724,25819.0
2016-08-17 15:10:00,126.33,126.41,126.27,126.36,30512.0,99.0881,99.1508,99.041,99.1116,30512.0
2016-08-17 15:20:00,126.37,126.46,126.34,126.4,28629.0,99.1195,99.1901,99.0959,99.143,28629.0
2016-08-17 15:30:00,126.4,126.58,126.4,126.5,53401.0,99.143,99.2842,99.143,99.2214,53401.0
2016-08-17 15:40:00,126.49,126.59,126.47,126.56,95016.0,99.2136,99.292,99.1979,99.2685,95016.0
2016-08-17 15:50:00,126.57,126.64,126.4,126.48,116787.0,99.2763,99.3312,99.143,99.2057,116787.0
2016-08-18 09:30:00,125.48,126.46,125.17,126.27,65970.0,99.2206,99.9955,98.9755,99.8453,65970.0
2016-08-18 09:40:00,126.26,126.26,125.55,125.55,38208.0,99.8374,99.8374,99.276,99.276,38208.0
2016-08-18 09:50:00,125.6,125.6,125.43,125.53,30287.0,99.3155,99.3155,99.1811,99.2602,30287.0
2016-08-18 10:00:00,125.55,126.09,125.52,125.9,37392.0,99.276,99.703,99.2523,99.5527,37392.0
2016-08-18 10:10:00,125.9,126.4,125.9,126.39,31228.0,99.5527,99.9481,99.5527,99.9402,31228.0
2016-08-18 10:20:00,126.38,126.54,126.29,126.54,31366.0,99.9323,100.0588,99.8611,100.0588,31366.0
2016-08-18 10:30:00,126.52,126.82,126.47,126.58,28725.0,100.043,100.2802,100.0035,100.0904,28725.0
2016-08-18 10:40:00,126.56,126.57,126.35,126.39,11924.0,100.0746,100.0825,99.9086,99.9402,11924.0
2016-08-18 10:50:00,126.42,126.54,126.39,126.5,12995.0,99.9639,100.0588,99.9402,100.0272,12995.0
2016-08-18 11:00:00,126.46,126.5,126.3,126.45,11276.0,99.9955,100.0272,99.869,99.9876,11276.0
2016-08-18 11:10:00,126.45,126.45,126.22,126.23,12412.0,99.9876,99.9876,99.8058,99.8137,12412.0
2016-08-18 11:20:00,126.25,126.3,126.16,126.22,9900.0,99.8295,99.869,99.7583,99.8058,9900.0
2016-08-18 11:30:00,126.21,126.32,126.21,126.24,13701.0,99.7979,99.8848,99.7979,99.8216,13701.0
2016-08-18 11:40:00,126.24,126.28,126.15,126.19,11450.0,99.8216,99.8532,99.7504,99.7821,11450.0
2016-08-18 11:50:00,126.21,126.26,126.08,126.08,9734.0,99.7979,99.8374,99.6951,99.6951,9734.0
2016-08-18 12:00:00,126.08,126.15,125.99,126.14,12551.0,99.6951,99.7504,99.6239,99.7425,12551.0
2016-08-18 12:10:00,126.12,126.17,126.09,126.13,7319.0,99.7267,99.7662,99.703,99.7346,7319.0
2016-08-18 12:20:00,126.13,126.2,126.04,126.09,10520.0,99.7346,99.79,99.6634,99.703,10520.0
2016-08-18 12:30:00,126.11,126.15,126.01,126.03,11312.0,99.7188,99.7504,99.6397,99.6555,11312.0
2016-08-18 12:40:00,126.03,126.16,125.98,126.13,25895.0,99.6555,99.7583,99.616,99.7346,25895.0
2016-08-18 12:50:00,126.16,126.16,126.0,126.03,10655.0,99.7583,99.7583,99.6318,99.6555,10655.0
2016-08-18 13:00:00,126.03,126.09,126.01,126.03,11552.0,99.6555,99.703,99.6397,99.6555,11552.0
2016-08-18 13:10:00,126.02,126.09,126.02,126.09,10719.0,99.6476,99.703,99.6476,99.703,10719.0
2016-08-18 13:20:00,126.07,126.09,126.03,126.05,11036.0,99.6872,99.703,99.6555,99.6714,11036.0
2016-08-18 13:30:00,126.05,126.18,126.04,126.16,12797.0,99.6714,99.7741,99.6634,99.7583,12797.0
2016-08-18 13:40:00,126.17,126.31,126.17,126.2,6550.0,99.7662,99.8769,99.7662,99.79,6550.0
2016-08-18 13:50:00,126.17,126.25,126.16,126.2,7918.0,99.7662,99.8295,99.7583,99.79,7918.0
2016-08-18 14:00:00,126.21,126.26,126.14,126.17,16644.0,99.7979,99.8374,99.7425,99.7662,16644.0
2016-08-18 14:10:00,126.18,126.22,126.13,126.15,10395.0,99.7741,99.8058,99.7346,99.7504,10395.0
2016-08-18 14:20:00,126.14,126.17,126.09,126.11,10136.0,99.7425,99.7662,99.703,99.7188,10136.0
2016-08-18 14:30:00,126.1,126.14,126.03,126.06,16844.0,99.7109,99.7425,99.6555,99.6793,16844.0
2016-08-18 14:40:00,126.06,126.17,126.0,126.17,13648.0,99.6793,99.7662,99.6318,99.7662,13648.0
2016-08-18 14:50:00,126.17,126.19,126.06,126.07,9061.0,99.7662,99.7821,99.6793,99.6872,9061.0
2016-08-18 15:00:00,126.08,126.24,126.07,126.24,25873.0,99.6951,99.8216,99.6872,99.8216,25873.0
2016-08-18 15:10:00,126.24,126.24,126.1,126.14,14717.0,99.8216,99.8216,99.7109,99.7425,14717.0
2016-08-18 15:20:00,126.14,126.19,126.09,126.15,20151.0,99.7425,99.7821,99.703,99.7504,20151.0
2016-08-18 15:30:00,126.15,126.2,126.13,126.15,24551.0,99.7504,99.79,99.7346,99.7504,24551.0
2016-08-18 15:40:00,126.15,126.22,126.09,126.12,45914.0,99.7504,99.8058,99.703,99.7267,45914.0
2016-08-18 15:50:00,126.11,126.22,126.08,126.22,72567.0,99.7188,99.8058,99.6951,99.8058,72567.0
2016-08-19 09:30:00,125.79,125.87,125.52,125.65,69554.0,99.4658,99.529,99.2523,99.3551,69554.0
2016-08-19 09:40:00,125.65,125.65,125.3,125.41,19870.0,99.3551,99.3551,99.0783,99.1653,19870.0
2016-08-19 09:50:00,125.37,125.44,125.3,125.3,12978.0,99.1337,99.189,99.0783,99.0783,12978.0
2016-08-19 10:00:00,125.34,125.55,125.32,125.55,21475.0,99.1099,99.276,99.0941,99.276,21475.0
2016-08-19 10:10:00,125.55,125.59,125.44,125.44,18350.0,99.276,99.3076,99.189,99.189,18350.0
2016-08-19 10:20:00,125.46,125.51,125.45,125.5,22918.0,99.2048,99.2444,99.1969,99.2365,22918.0
2016-08-19 10:30:00,125.49,125.8,125.49,125.67,13677.0,99.2285,99.4737,99.2285,99.3709,13677.0
2016-08-19 10:40:00,125.7,125.86,125.64,125.86,12770.0,99.3946,99.5211,99.3472,99.5211,12770.0
2016-08-19 10:50:00,125.86,125.88,125.79,125.86,7921.0,99.5211,99.5369,99.4658,99.5211,7921.0
2016-08-19 11:00:00,125.88,125.98,125.84,125.98,17779.0,99.5369,99.616,99.5053,99.616,17779.0
2016-08-19 11:10:00,125.98,126.33,125.97,126.33,26761.0,99.616,99.8928,99.6081,99.8928,26761.0
2016-08-19 11:20:00,126.34,126.39,126.3,126.32,17913.0,99.9007,99.9402,99.869,99.8848,17913.0
2016-08-19 11:30:00,126.32,126.35,126.07,126.09,16000.0,99.8848,99.9086,99.6872,99.703,16000.0
2016-08-19 11:40:00,126.08,126.21,126.06,126.21,9977.0,99.6951,99.7979,99.6793,99.7979,9977.0
2016-08-19 11:50:00,126.22,126.27,126.17,126.18,18185.0,99.8058,99.8453,99.7662,99.7741,18185.0
2016-08-19 12:00:00,126.19,126.35,126.19,126.33,21119.0,99.7821,99.9086,99.7821,99.8928,21119.0
2016-08-19 12:10:00,126.35,126.47,126.27,126.37,19846.0,99.9086,100.0035,99.8453,99.9244,19846.0
2016-08-19 12:20:00,126.35,126.56,126.33,126.43,36807.0,99.9086,100.0746,99.8928,99.9718,36807.0
2016-08-19 12:30:00,126.46,126.46,126.24,126.26,10426.0,99.9955,99.9955,99.8216,99.8374,10426.0
2016-08-19 12:40:00,126.26,126.27,126.15,126.17,11543.0,99.8374,99.8453,99.7504,99.7662,11543.0
2016-08-19 12:50:00,126.17,126.19,126.01,126.06,11744.0,99.7662,99.7821,99.6397,99.6793,11744.0
2016-08-19 13:00:00,126.04,126.12,126.04,126.09,14369.0,99.6634,99.7267,99.6634,99.703,14369.0
2016-08-19 13:10:00,126.11,126.14,126.09,126.12,5634.0,99.7188,99.7425,99.703,99.7267,5634.0
2016-08-19 13:20:00,126.13,126.13,126.0,126.01,7916.0,99.7346,99.7346,99.6318,99.6397,7916.0
2016-08-19 13:30:00,126.02,126.03,125.9,126.01,6651.0,99.6476,99.6555,99.5527,99.6397,6651.0
2016-08-19 13:40:00,126.05,126.12,126.05,126.1,8898.0,99.6714,99.7267,99.6714,99.7109,8898.0
2016-08-19 13:50:00,126.12,126.18,126.05,126.05,3817.0,99.7267,99.7741,99.6714,99.6714,3817.0
2016-08-19 14:00:00,126.07,126.2,126.05,126.19,7055.0,99.6872,99.79,99.6714,99.7821,7055.0
2016-08-19 14:10:00,126.18,126.18,126.13,126.14,5033.0,99.7741,99.7741,99.7346,99.7425,5033.0
2016-08-19 14:20:00,126.13,126.15,125.99,126.04,6297.0,99.7346,99.7504,99.6239,99.6634,6297.0
2016-08-19 14:30:00,126.04,126.18,126.01,126.17,18315.0,99.6634,99.7741,99.6397,99.7662,18315.0
2016-08-19 14:40:00,126.16,126.23,126.14,126.18,8713.0,99.7583,99.8137,99.7425,99.7741,8713.0
2016-08-19 14:50:00,126.16,126.32,126.13,126.32,35836.0,99.7583,99.8848,99.7346,99.8848,35836.0
2016-08-19 15:00:00,126.31,126.37,126.27,126.37,17429.0,99.8769,99.9244,99.8453,99.9244,17429.0
2016-08-19 15:10:00,126.36,126.37,126.28,126.33,16375.0,99.9165,99.9244,99.8532,99.8928,16375.0
2016-08-19 15:20:00,126.35,126.38,126.3,126.35,17801.0,99.9086,99.9323,99.869,99.9086,17801.0
2016-08-19 15:30:00,126.35,126.37,126.23,126.25,34049.0,99.9086,99.9244,99.8137,99.8295,34049.0
2016-08-19 15:40:00,126.26,126.27,126.17,126.2,41630.0,99.8374,99.8453,99.7662,99.79,41630.0
2016-08-19 15:50:00,126.21,126.32,126.1,126.13,102026.0,99.7979,99.8848,99.7109,99.7346,102026.0
2016-08-22 09:30:00,125.73,125.73,125.21,125.69,26639.0,99.4183,99.4183,99.0071,99.3867,26639.0
2016-08-22 09:40:00,125.64,125.74,125.37,125.37,16620.0,99.3472,99.4262,99.1337,99.1337,16620.0
2016-08-22 09:50:00,125.34,125.55,125.14,125.55,18341.0,99.1099,99.276,98.9518,99.276,18341.0
2016-08-22 10:00:00,125.54,125.6,125.26,125.44,24323.0,99.2681,99.3155,99.0467,99.189,24323.0
2016-08-22 10:10:00,125.43,125.84,125.39,125.82,22993.0,99.1811,99.5053,99.1495,99.4895,22993.0
2016-08-22 10:20:00,125.84,125.91,125.7,125.77,11248.0,99.5053,99.5606,99.3946,99.4499,11248.0
2016-08-22 10:30:00,125.79,125.91,125.71,125.73,24894.0,99.4658,99.5606,99.4025,99.4183,24894.0
2016-08-22 10:40:00,125.73,125.76,125.6,125.68,14712.0,99.4183,99.442,99.3155,99.3788,14712.0
2016-08-22 10:50:00,125.67,125.7,125.59,125.66,7155.0,99.3709,99.3946,99.3076,99.363,7155.0
2016-08-22 11:00:00,125.65,125.74,125.59,125.59,17412.0,99.3551,99.4262,99.3076,99.3076,17412.0
2016-08-22 11:10:00,125.61,125.64,125.39,125.39,14215.0,99.3234,99.3472,99.1495,99.1495,14215.0
2016-08-22 11:20:00,125.38,125.39,125.12,125.16,14274.0,99.1416,99.1495,98.936,98.9676,14274.0
2016-08-22 11:30:00,125.15,125.47,125.12,125.39,17725.0,98.9597,99.2127,98.936,99.1495,17725.0
2016-08-22 11:40:00,125.38,125.38,125.16,125.26,8834.0,99.1416,99.1416,98.9676,99.0467,8834.0
2016-08-22 11:50:00,125.27,125.47,125.25,125.38,9564.0,99.0546,99.2127,99.0388,99.1416,9564.0
2016-08-22 12:00:00,125.34,125.36,125.17,125.2,12915.0,99.1099,99.1257,98.9755,98.9992,12915.0
2016-08-22 12:10:00,125.21,125.3,125.13,125.28,6900.0,99.0071,99.0783,98.9439,99.0625,6900.0
2016-08-22 12:20:00,125.3,125.69,125.28,125.54,8357.0,99.0783,99.3867,99.0625,99.2681,8357.0
2016-08-22 12:30:00,125.55,125.63,125.52,125.54,8321.0,99.276,99.3392,99.2523,99.2681,8321.0
2016-08-22 12:40:00,125.55,125.55,125.41,125.49,30825.0,99.276,99.276,99.1653,99.2285,30825.0
2016-08-22 12:50:00,125.47,125.5,125.44,125.5,6536.0,99.2127,99.2365,99.189,99.2365,6536.0
2016-08-22 13:00:00,125.5,125.53,125.45,125.5,6500.0,99.2365,99.2602,99.1969,99.2365,6500.0
2016-08-22 13:10:00,125.5,125.54,125.45,125.46,8859.0,99.2365,99.2681,99.1969,99.2048,8859.0
2016-08-22 13:20:00,125.45,125.48,125.13,125.33,8981.0,99.1969,99.2206,98.9439,99.102,8981.0
2016-08-22 13:30:00,125.33,125.33,125.24,125.28,7900.0,99.102,99.102,99.0309,99.0625,7900.0
2016-08-22 13:40:00,125.29,125.45,125.29,125.44,8501.0,99.0704,99.1969,99.0704,99.189,8501.0
2016-08-22 13:50:00,125.48,125.48,125.37,125.38,5215.0,99.2206,99.2206,99.1337,99.1416,5215.0
2016-08-22 14:00:00,125.4,125.55,125.4,125.47,9350.0,99.1574,99.276,99.1574,99.2127,9350.0
2016-08-22 14:10:00,125.47,125.48,125.37,125.46,7680.0,99.2127,99.2206,99.1337,99.2048,7680.0
2016-08-22 14:20:00,125.46,125.48,125.28,125.28,10817.0,99.2048,99.2206,99.0625,99.0625,10817.0
2016-08-22 14:30:00,125.3,125.42,125.28,125.37,8142.0,99.0783,99.1732,99.0625,99.1337,8142.0
2016-08-22 14:40:00,125.39,125.48,125.37,125.44,11608.0,99.1495,99.2206,99.1337,99.189,11608.0
2016-08-22 14:50:00,125.44,125.5,125.36,125.41,10765.0,99.189,99.2365,99.1257,99.1653,10765.0
2016-08-22 15:00:00,125.41,125.45,125.38,125.44,16030.0,99.1653,99.1969,99.1416,99.189,16030.0
2016-08-22 15:10:00,125.43,125.46,125.4,125.4,10144.0,99.1811,99.2048,99.1574,99.1574,10144.0
2016-08-22 15:20:00,125.41,125.47,125.35,125.38,24139.0,99.1653,99.2127,99.1178,99.1416,24139.0
2016-08-22 15:30:00,125.39,125.47,125.36,125.36,28217.0,99.1495,99.2127,99.1257,99.1257,28217.0
2016-08-22 15:40:00,125.38,125.42,125.35,125.39,58584.0,99.1416,99.1732,99.1178,99.1495,58584.0
2016-08-22 15:50:00,125.39,125.41,125.31,125.35,104155.0,99.1495,99.1653,99.0862,99.1178,104155.0
2016-08-23 09:30:00,126.09,126.31,125.61,125.92,39775.0,99.703,99.8769,99.3234,99.5686,39775.0
2016-08-23 09:40:00,125.91,126.08,125.71,125.91,31268.0,99.5606,99.6951,99.4025,99.5606,31268.0
2016-08-23 09:50:00,125.89,125.96,125.81,125.92,28987.0,99.5448,99.6002,99.4816,99.5686,28987.0
2016-08-23 10:00:00,125.97,126.2,125.91,126.0,27419.0,99.6081,99.79,99.5606,99.6318,27419.0
2016-08-23 10:10:00,125.98,126.11,125.75,125.75,21073.0,99.616,99.7188,99.4341,99.4341,21073.0
2016-08-23 10:20:00,125.75,125.82,125.65,125.78,10144.0,99.4341,99.4895,99.3551,99.4579,10144.0
2016-08-23 10:30:00,125.73,125.75,125.59,125.63,15898.0,99.4183,99.4341,99.3076,99.3392,15898.0
2016-08-23 10:40:00,125.67,125.95,125.65,125.9,18200.0,99.3709,99.5923,99.3551,99.5527,18200.0
2016-08-23 10:50:00,125.94,126.03,125.88,125.96,20580.0,99.5844,99.6555,99.5369,99.6002,20580.0
2016-08-23 11:00:00,125.98,125.98,125.82,125.91,10223.0,99.616,99.616,99.4895,99.5606,10223.0
2016-08-23 11:10:00,125.89,125.9,125.76,125.81,17542.0,99.5448,99.5527,99.442,99.4816,17542.0
2016-08-23 11:20:00,125.82,125.93,125.81,125.92,9400.0,99.4895,99.5765,99.4816,99.5686,9400.0
2016-08-23 11:30:00,125.91,125.94,125.89,125.93,10333.0,99.5606,99.5844,99.5448,99.5765,10333.0
2016-08-23 11:40:00,125.94,126.16,125.93,126.05,28222.0,99.5844,99.7583,99.5765,99.6714,28222.0
2016-08-23 11:50:00,126.05,126.13,126.05,126.06,16197.0,99.6714,99.7346,99.6714,99.6793,16197.0
2016-08-23 12:00:00,126.06,126.07,125.92,125.95,10290.0,99.6793,99.6872,99.5686,99.5923,10290.0
2016-08-23 12:10:00,125.94,126.06,125.93,126.05,9416.0,99.5844,99.6793,99.5765,99.6714,9416.0
2016-08-23 12:20:00,126.04,126.1,126.04,126.04,8407.0,99.6634,99.7109,99.6634,99.6634,8407.0
2016-08-23 12:30:00,126.03,126.07,126.0,126.05,7315.0,99.6555,99.6872,99.6318,99.6714,7315.0
2016-08-23 12:40:00,126.08,126.08,125.99,126.01,6986.0,99.6951,99.6951,99.6239,99.6397,6986.0
2016-08-23 12:50:00,126.03,126.05,125.88,125.89,9867.0,99.6555,99.6714,99.5369,99.5448,9867.0
2016-08-23 13:00:00,125.89,126.01,125.89,125.97,9855.0,99.5448,99.6397,99.5448,99.6081,9855.0
2016-08-23 13:10:00,125.98,126.03,125.93,126.03,4700.0,99.616,99.6555,99.5765,99.6555,4700.0
2016-08-23 13:20:00,126.04,126.08,126.03,126.06,7972.0,99.6634,99.6951,99.6555,99.6793,7972.0
2016-08-23 13:30:00,126.06,126.06,125.94,125.95,13408.0,99.6793,99.6793,99.5844,99.5923,13408.0
2016-08-23 13:40:00,125.93,126.07,125.92,126.07,8801.0,99.5765,99.6872,99.5686,99.6872,8801.0
2016-08-23 13:50:00,126.06,126.11,126.06,126.1,101855.0,99.6793,99.7188,99.6793,99.7109,101855.0
2016-08-23 14:00:00,126.1,126.12,126.03,126.11,38471.0,99.7109,99.7267,99.6555,99.7188,38471.0
2016-08-23 14:10:00,126.13,126.13,126.0,126.05,26842.0,99.7346,99.7346,99.6318,99.6714,26842.0
2016-08-23 14:20:00,126.05,126.06,125.98,126.04,9649.0,99.6714,99.6793,99.616,99.6634,9649.0
2016-08-23 14:30:00,126.02,126.03,125.99,126.01,9761.0,99.6476,99.6555,99.6239,99.6397,9761.0
2016-08-23 14:40:00,126.02,126.07,126.0,126.04,14455.0,99.6476,99.6872,99.6318,99.6634,14455.0
2016-08-23 14:50:00,126.04,126.04,125.95,125.98,7068.0,99.6634,99.6634,99.5923,99.616,7068.0
2016-08-23 15:00:00,125.98,125.98,125.91,125.93,9506.0,99.616,99.616,99.5606,99.5765,9506.0
2016-08-23 15:10:00,125.93,126.02,125.92,125.98,9885.0,99.5765,99.6476,99.5686,99.616,9885.0
2016-08-23 15:20:00,125.99,126.0,125.92,125.93,13309.0,99.6239,99.6318,99.5686,99.5765,13309.0
2016-08-23 15:30:00,125.94,125.95,125.82,125.84,19289.0,99.5844,99.5923,99.4895,99.5053,19289.0
2016-08-23 15:40:00,125.85,125.9,125.68,125.68,47020.0,99.5132,99.5527,99.3788,99.3788,47020.0
2016-08-23 15:50:00,125.68,125.74,125.61,125.67,100405.0,99.3788,99.4262,99.3234,99.3709,100405.0
2016-08-24 09:30:00,125.5,125.94,125.5,125.93,44298.0,99.2365,99.5844,99.2365,99.5765,44298.0
2016-08-24 09:40:00,125.97,125.97,125.64,125.73,6883.0,99.6081,99.6081,99.3472,99.4183,6883.0
2016-08-24 09:50:00,125.76,125.81,125.63,125.68,9722.0,99.442,99.4816,99.3392,99.3788,9722.0
2016-08-24 10:00:00,125.7,126.05,125.66,125.96,13302.0,99.3946,99.6714,99.363,99.6002,13302.0
2016-08-24 10:10:00,125.95,125.98,125.8,125.81,7028.0,99.5923,99.616,99.4737,99.4816,7028.0
2016-08-24 10:20:00,125.74,125.76,125.64,125.76,7049.0,99.4262,99.442,99.3472,99.442,7049.0
2016-08-24 10:30:00,125.73,125.76,125.62,125.74,7345.0,99.4183,99.442,99.3313,99.4262,7345.0
2016-08-24 10:40:00,125.74,125.82,125.58,125.66,11333.0,99.4262,99.4895,99.2997,99.363,11333.0
2016-08-24 10:50:00,125.67,125.87,125.67,125.87,6627.0,99.3709,99.529,99.3709,99.529,6627.0
2016-08-24 11:00:00,125.87,125.89,125.76,125.83,10009.0,99.529,99.5448,99.442,99.4974,10009.0
2016-08-24 11:10:00,125.81,125.87,125.76,125.86,13377.0,99.4816,99.529,99.442,99.5211,13377.0
2016-08-24 11:20:00,125.85,125.97,125.81,125.95,14041.0,99.5132,99.6081,99.4816,99.5923,14041.0
2016-08-24 11:30:00,125.94,125.96,125.87,125.95,7680.0,99.5844,99.6002,99.529,99.5923,7680.0
2016-08-24 11:40:00,125.91,125.95,125.79,125.84,8647.0,99.5606,99.5923,99.4658,99.5053,8647.0
2016-08-24 11:50:00,125.83,125.85,125.77,125.77,5021.0,99.4974,99.5132,99.4499,99.4499,5021.0
2016-08-24 12:00:00,125.78,125.81,125.72,125.79,6102.0,99.4579,99.4816,99.4104,99.4658,6102.0
2016-08-24 12:10:00,125.8,125.81,125.73,125.76,5076.0,99.4737,99.4816,99.4183,99.442,5076.0
2016-08-24 12:20:00,125.77,125.84,125.71,125.71,2700.0,99.4499,99.5053,99.4025,99.4025,2700.0
2016-08-24 12:30:00,125.71,125.76,125.7,125.76,6246.0,99.4025,99.442,99.3946,99.442,6246.0
2016-08-24 12:40:00,125.78,125.78,125.7,125.71,5521.0,99.4579,99.4579,99.3946,99.4025,5521.0
2016-08-24 12:50:00,125.73,125.77,125.72,125.76,2765.0,99.4183,99.4499,99.4104,99.442,2765.0
2016-08-24 13:00:00,125.75,125.75,125.66,125.67,8698.0,99.4341,99.4341,99.363,99.3709,8698.0
2016-08-24 13:10:00,125.65,125.7,125.62,125.67,5600.0,99.3551,99.3946,99.3313,99.3709,5600.0
2016-08-24 13:20:00,125.67,125.67,125.61,125.63,9686.0,99.3709,99.3709,99.3234,99.3392,9686.0
2016-08-24 13:30:00,125.65,125.68,125.58,125.6,11059.0,99.3551,99.3788,99.2997,99.3155,11059.0
2016-08-24 13:40:00,125.59,125.64,125.53,125.64,6422.0,99.3076,99.3472,99.2602,99.3472,6422.0
2016-08-24 13:50:00,125.64,125.64,125.58,125.58,3000.0,99.3472,99.3472,99.2997,99.2997,3000.0
2016-08-24 14:00:00,125.58,125.58,125.37,125.47,10750.0,99.2997,99.2997,99.1337,99.2127,10750.0
2016-08-24 14:10:00,125.49,125.49,125.39,125.49,11626.0,99.2285,99.2285,99.1495,99.2285,11626.0
2016-08-24 14:20:00,125.49,125.49,125.36,125.41,14732.0,99.2285,99.2285,99.1257,99.1653,14732.0
2016-08-24 14:30:00,125.4,125.44,125.23,125.3,35124.0,99.1574,99.189,99.023,99.0783,35124.0
2016-08-24 14:40:00,125.34,125.38,125.26,125.29,13850.0,99.1099,99.1416,99.0467,99.0704,13850.0
2016-08-24 14:50:00,125.28,125.42,125.24,125.4,11055.0,99.0625,99.1732,99.0309,99.1574,11055.0
2016-08-24 15:00:00,125.42,125.44,125.15,125.15,16957.0,99.1732,99.189,98.9597,98.9597,16957.0
2016-08-24 15:10:00,125.11,125.21,125.11,125.13,15001.0,98.9281,99.0071,98.9281,98.9439,15001.0
2016-08-24 15:20:00,125.12,125.25,125.12,125.18,16608.0,98.936,99.0388,98.936,98.9834,16608.0
2016-08-24 15:30:00,125.17,125.23,125.02,125.02,21143.0,98.9755,99.023,98.8569,98.8569,21143.0
2016-08-24 15:40:00,125.02,125.07,124.65,124.73,107712.0,98.8569,98.8964,98.5643,98.6276,107712.0
2016-08-24 15:50:00,124.73,124.97,124.73,124.95,87729.0,98.6276,98.8174,98.6276,98.8015,87729.0
2016-08-25 09:30:00,124.77,124.98,124.17,124.92,45431.0,98.6592,98.8253,98.1848,98.7778,45431.0
2016-08-25 09:40:00,124.86,125.15,124.79,124.9,13613.0,98.7304,98.9597,98.675,98.762,13613.0
2016-08-25 09:50:00,124.88,125.06,124.8,124.94,17549.0,98.7462,98.8885,98.6829,98.7936,17549.0
2016-08-25 10:00:00,124.88,125.2,124.88,125.14,17715.0,98.7462,98.9992,98.7462,98.9518,17715.0
2016-08-25 10:10:00,125.16,125.22,124.99,125.09,15366.0,98.9676,99.015,98.8332,98.9123,15366.0
2016-08-25 10:20:00,125.14,125.26,125.11,125.2,16789.0,98.9518,99.0467,98.9281,98.9992,16789.0
2016-08-25 10:30:00,125.19,125.27,124.98,124.98,12091.0,98.9913,99.0546,98.8253,98.8253,12091.0
2016-08-25 10:40:00,124.98,125.26,124.98,125.11,8582.0,98.8253,99.0467,98.8253,98.9281,8582.0
2016-08-25 10:50:00,125.15,125.25,125.08,125.16,9821.0,98.9597,99.0388,98.9043,98.9676,9821.0
2016-08-25 11:00:00,125.2,125.4,125.2,125.34,10269.0,98.9992,99.1574,98.9992,99.1099,10269.0
2016-08-25 11:10:00,125.33,125.36,125.24,125.33,7165.0,99.102,99.1257,99.0309,99.102,7165.0
2016-08-25 11:20:00,125.34,125.44,125.32,125.34,11930.0,99.1099,99.189,99.0941,99.1099,11930.0
2016-08-25 11:30:00,125.34,125.38,125.29,125.29,9967.0,99.1099,99.1416,99.0704,99.0704,9967.0
2016-08-25 11:40:00,125.3,125.3,125.11,125.18,11590.0,99.0783,99.0783,98.9281,98.9834,11590.0
2016-08-25 11:50:00,125.17,125.18,125.01,125.1,11679.0,98.9755,98.9834,98.849,98.9202,11679.0
2016-08-25 12:00:00,125.1,125.19,125.07,125.13,10210.0,98.9202,98.9913,98.8964,98.9439,10210.0
2016-08-25 12:10:00,125.12,125.14,125.02,125.12,8893.0,98.936,98.9518,98.8569,98.936,8893.0
2016-08-25 12:20:00,125.12,125.18,125.01,125.03,9197.0,98.936,98.9834,98.849,98.8648,9197.0
2016-08-25 12:30:00,125.04,125.12,125.0,125.04,12715.0,98.8727,98.936,98.8411,98.8727,12715.0
2016-08-25 12:40:00,125.05,125.07,125.0,125.02,7118.0,98.8806,98.8964,98.8411,98.8569,7118.0
2016-08-25 12:50:00,125.03,125.03,124.95,125.01,8534.0,98.8648,98.8648,98.8015,98.849,8534.0
2016-08-25 13:00:00,125.03,125.04,124.96,124.96,9594.0,98.8648,98.8727,98.8095,98.8095,9594.0
2016-08-25 13:10:00,124.95,125.01,124.92,124.99,6056.0,98.8015,98.849,98.7778,98.8332,6056.0
2016-08-25 13:20:00,124.99,125.07,124.95,125.07,12389.0,98.8332,98.8964,98.8015,98.8964,12389.0
2016-08-25 13:30:00,125.08,125.08,124.85,124.87,18909.0,98.9043,98.9043,98.7225,98.7383,18909.0
2016-08-25 13:40:00,124.85,124.99,124.81,124.95,5899.0,98.7225,98.8332,98.6908,98.8015,5899.0
2016-08-25 13:50:00,124.97,125.07,124.93,125.05,9395.0,98.8174,98.8964,98.7857,98.8806,9395.0
2016-08-25 14:00:00,125.06,125.14,124.88,124.91,9409.0,98.8885,98.9518,98.7462,98.7699,9409.0
2016-08-25 14:10:00,124.94,125.08,124.94,125.0,8050.0,98.7936,98.9043,98.7936,98.8411,8050.0
2016-08-25 14:20:00,124.96,125.03,124.82,125.03,6018.0,98.8095,98.8648,98.6988,98.8648,6018.0
2016-08-25 14:30:00,125.02,125.1,125.0,125.04,5666.0,98.8569,98.9202,98.8411,98.8727,5666.0
2016-08-25 14:40:00,125.04,125.11,125.01,125.04,9567.0,98.8727,98.9281,98.849,98.8727,9567.0
2016-08-25 14:50:00,125.04,125.07,124.96,125.03,10859.0,98.8727,98.8964,98.8095,98.8648,10859.0
2016-08-25 15:00:00,125.02,125.15,124.96,125.15,16094.0,98.8569,98.9597,98.8095,98.9597,16094.0
2016-08-25 15:10:00,125.16,125.26,125.16,125.24,13924.0,98.9676,99.0467,98.9676,99.0309,13924.0
2016-08-25 15:20:00,125.24,125.39,125.22,125.29,20750.0,99.0309,99.1495,99.015,99.0704,20750.0
2016-08-25 15:30:00,125.29,125.38,125.24,125.3,21052.0,99.0704,99.1416,99.0309,99.0783,21052.0
2016-08-25 15:40:00,125.31,125.34,125.25,125.25,23097.0,99.0862,99.1099,99.0388,99.0388,23097.0
2016-08-25 15:50:00,125.25,125.31,125.12,125.31,53888.0,99.0388,99.0862,98.936,99.0862,53888.0
2016-08-26 09:30:00,125.54,126.1,125.53,125.82,23591.0,99.2681,99.7109,99.2602,99.4895,23591.0
2016-08-26 09:40:00,125.85,126.41,125.65,126.34,38558.0,99.5132,99.956,99.3551,99.9007,38558.0
2016-08-26 09:50:00,126.35,126.35,126.04,126.23,12563.0,99.9086,99.9086,99.6634,99.8137,12563.0
2016-08-26 10:00:00,126.21,126.55,126.02,126.49,35216.0,99.7979,100.0667,99.6476,100.0193,35216.0
2016-08-26 10:10:00,126.58,126.88,126.36,126.88,19845.0,100.0904,100.3277,99.9165,100.3277,19845.0
2016-08-26 10:20:00,126.85,127.2,126.84,127.2,56144.0,100.3039,100.5807,100.296,100.5807,56144.0
2016-08-26 10:30:00,127.17,127.27,126.8,126.82,34811.0,100.557,100.636,100.2644,100.2802,34811.0
2016-08-26 10:40:00,126.73,126.77,126.35,126.42,32774.0,100.209,100.2407,99.9086,99.9639,32774.0
2016-08-26 10:50:00,126.42,126.46,126.26,126.27,38526.0,99.9639,99.9955,99.8374,99.8453,38526.0
2016-08-26 11:00:00,126.27,126.38,126.16,126.32,18597.0,99.8453,99.9323,99.7583,99.8848,18597.0
2016-08-26 11:10:00,126.24,126.31,126.18,126.21,17717.0,99.8216,99.8769,99.7741,99.7979,17717.0
2016-08-26 11:20:00,126.21,126.24,126.17,126.17,9620.0,99.7979,99.8216,99.7662,99.7662,9620.0
2016-08-26 11:30:00,126.15,126.16,126.04,126.09,7650.0,99.7504,99.7583,99.6634,99.703,7650.0
2016-08-26 11:40:00,126.06,126.06,125.73,126.05,34323.0,99.6793,99.6793,99.4183,99.6714,34323.0
2016-08-26 11:50:00,125.98,126.0,125.56,125.56,24760.0,99.616,99.6318,99.2839,99.2839,24760.0
2016-08-26 12:00:00,125.45,125.47,124.91,124.99,18965.0,99.1969,99.2127,98.7699,98.8332,18965.0
2016-08-26 12:10:00,124.96,125.03,124.69,125.01,25145.0,98.8095,98.8648,98.596,98.849,25145.0
2016-08-26 12:20:00,125.06,125.21,125.05,125.12,9422.0,98.8885,99.0071,98.8806,98.936,9422.0
2016-08-26 12:30:00,125.09,125.1,124.98,125.05,8106.0,98.9123,98.9202,98.8253,98.8806,8106.0
2016-08-26 12:40:00,125.02,125.13,125.0,125.05,7162.0,98.8569,98.9439,98.8411,98.8806,7162.0
2016-08-26 12:50:00,125.05,125.06,124.83,124.87,11905.0,98.8806,98.8885,98.7067,98.7383,11905.0
2016-08-26 13:00:00,124.87,124.95,124.74,124.78,14486.0,98.7383,98.8015,98.6355,98.6671,14486.0
2016-08-26 13:10:00,124.74,124.81,124.6,124.63,12991.0,98.6355,98.6908,98.5248,98.5485,12991.0
2016-08-26 13:20:00,124.58,124.61,124.46,124.57,29593.0,98.509,98.5327,98.4141,98.5011,29593.0
2016-08-26 13:30:00,124.58,124.79,124.57,124.77,11863.0,98.509,98.675,98.5011,98.6592,11863.0
2016-08-26 13:40:00,124.78,124.8,124.63,124.66,21235.0,98.6671,98.6829,98.5485,98.5722,21235.0
2016-08-26 13:50:00,124.66,124.67,124.44,124.56,17822.0,98.5722,98.5801,98.3983,98.4932,17822.0
2016-08-26 14:00:00,124.55,124.66,124.43,124.66,18716.0,98.4853,98.5722,98.3904,98.5722,18716.0
2016-08-26 14:10:00,124.66,124.74,124.37,124.38,14721.0,98.5722,98.6355,98.3429,98.3508,14721.0
2016-08-26 14:20:00,124.35,124.42,124.21,124.26,8999.0,98.3271,98.3825,98.2164,98.2559,8999.0
2016-08-26 14:30:00,124.25,124.44,124.18,124.41,10523.0,98.248,98.3983,98.1927,98.3746,10523.0
2016-08-26 14:40:00,124.43,124.53,124.21,124.23,17650.0,98.3904,98.4694,98.2164,98.2322,17650.0
2016-08-26 14:50:00,124.22,124.37,124.19,124.34,16771.0,98.2243,98.3429,98.2006,98.3192,16771.0
2016-08-26 15:00:00,124.32,124.37,124.19,124.29,30507.0,98.3034,98.3429,98.2006,98.2797,30507.0
2016-08-26 15:10:00,124.29,124.45,124.28,124.38,26057.0,98.2797,98.4062,98.2718,98.3508,26057.0
2016-08-26 15:20:00,124.39,124.62,124.26,124.59,17847.0,98.3587,98.5406,98.2559,98.5169,17847.0
2016-08-26 15:30:00,124.58,124.8,124.58,124.66,21399.0,98.509,98.6829,98.509,98.5722,21399.0
2016-08-26 15:40:00,124.67,124.77,124.53,124.62,27650.0,98.5801,98.6592,98.4694,98.5406,27650.0
2016-08-26 15:50:00,124.6,124.72,124.42,124.52,74572.0,98.5248,98.6197,98.3825,98.4615,74572.0
2016-08-29 09:30:00,124.74,125.24,124.14,125.2,54344.0,98.6355,99.0309,98.1611,98.9992,54344.0
2016-08-29 09:40:00,125.21,125.35,125.15,125.21,31386.0,99.0071,99.1178,98.9597,99.0071,31386.0
2016-08-29 09:50:00,125.27,125.27,124.64,124.84,47113.0,99.0546,99.0546,98.5564,98.7146,47113.0
2016-08-29 10:00:00,124.83,125.15,124.83,125.09,42175.0,98.7067,98.9597,98.7067,98.9123,42175.0
2016-08-29 10:10:00,125.12,125.3,125.1,125.1,9698.0,98.936,99.0783,98.9202,98.9202,9698.0
2016-08-29 10:20:00,125.12,125.23,125.07,125.13,9625.0,98.936,99.023,98.8964,98.9439,9625.0
2016-08-29 10:30:00,125.16,125.29,125.02,125.07,10242.0,98.9676,99.0704,98.8569,98.8964,10242.0
2016-08-29 10:40:00,125.12,125.25,125.08,125.15,17971.0,98.936,99.0388,98.9043,98.9597,17971.0
2016-08-29 10:50:00,125.16,125.29,125.09,125.15,9149.0,98.9676,99.0704,98.9123,98.9597,9149.0
2016-08-29 11:00:00,125.16,125.33,125.1,125.31,13518.0,98.9676,99.102,98.9202,99.0862,13518.0
2016-08-29 11:10:00,125.31,125.44,125.21,125.21,15727.0,99.0862,99.189,99.0071,99.0071,15727.0
2016-08-29 11:20:00,125.2,125.35,125.19,125.26,17280.0,98.9992,99.1178,98.9913,99.0467,17280.0
2016-08-29 11:30:00,125.31,125.38,125.21,125.35,10969.0,99.0862,99.1416,99.0071,99.1178,10969.0
2016-08-29 11:40:00,125.38,125.67,125.36,125.59,12604.0,99.1416,99.3709,99.1257,99.3076,12604.0
2016-08-29 11:50:00,125.62,125.67,125.55,125.56,15773.0,99.3313,99.3709,99.276,99.2839,15773.0
2016-08-29 12:00:00,125.57,125.77,125.57,125.77,8496.0,99.2918,99.4499,99.2918,99.4499,8496.0
2016-08-29 12:10:00,125.75,125.81,125.64,125.65,5920.0,99.4341,99.4816,99.3472,99.3551,5920.0
2016-08-29 12:20:00,125.65,125.76,125.62,125.71,4631.0,99.3551,99.442,99.3313,99.4025,4631.0
2016-08-29 12:30:00,125.71,125.78,125.69,125.76,6716.0,99.4025,99.4579,99.3867,99.442,6716.0
2016-08-29 12:40:00,125.75,125.86,125.73,125.86,9570.0,99.4341,99.5211,99.4183,99.5211,9570.0
2016-08-29 12:50:00,125.84,125.88,125.8,125.84,6435.0,99.5053,99.5369,99.4737,99.5053,6435.0
2016-08-29 13:00:00,125.84,125.9,125.79,125.88,7878.0,99.5053,99.5527,99.4658,99.5369,7878.0
2016-08-29 13:10:00,125.86,125.91,125.84,125.88,6750.0,99.5211,99.5606,99.5053,99.5369,6750.0
2016-08-29 13:20:00,125.92,125.94,125.81,125.83,7835.0,99.5686,99.5844,99.4816,99.4974,7835.0
2016-08-29 13:30:00,125.82,125.93,125.74,125.76,6970.0,99.4895,99.5765,99.4262,99.442,6970.0
2016-08-29 13:40:00,125.78,125.91,125.76,125.9,10175.0,99.4579,99.5606,99.442,99.5527,10175.0
2016-08-29 13:50:00,125.9,125.96,125.9,125.9,6025.0,99.5527,99.6002,99.5527,99.5527,6025.0
2016-08-29 14:00:00,125.9,125.93,125.82,125.86,9167.0,99.5527,99.5765,99.4895,99.5211,9167.0
2016-08-29 14:10:00,125.84,125.91,125.79,125.81,6566.0,99.5053,99.5606,99.4658,99.4816,6566.0
2016-08-29 14:20:00,125.82,125.85,125.64,125.7,10126.0,99.4895,99.5132,99.3472,99.3946,10126.0
2016-08-29 14:30:00,125.69,125.73,125.64,125.64,5722.0,99.3867,99.4183,99.3472,99.3472,5722.0
2016-08-29 14:40:00,125.63,125.65,125.56,125.62,9570.0,99.3392,99.3551,99.2839,99.3313,9570.0
2016-08-29 14:50:00,125.63,125.64,125.56,125.61,9900.0,99.3392,99.3472,99.2839,99.3234,9900.0
2016-08-29 15:00:00,125.63,125.64,125.49,125.5,8024.0,99.3392,99.3472,99.2285,99.2365,8024.0
2016-08-29 15:10:00,125.53,125.61,125.52,125.56,7074.0,99.2602,99.3234,99.2523,99.2839,7074.0
2016-08-29 15:20:00,125.57,125.59,125.42,125.47,13190.0,99.2918,99.3076,99.1732,99.2127,13190.0
2016-08-29 15:30:00,125.45,125.51,125.38,125.45,20952.0,99.1969,99.2444,99.1416,99.1969,20952.0
2016-08-29 15:40:00,125.48,125.48,125.39,125.4,21014.0,99.2206,99.2206,99.1495,99.1574,21014.0
2016-08-29 15:50:00,125.42,125.51,125.39,125.48,93055.0,99.1732,99.2444,99.1495,99.2206,93055.0
2016-08-30 09:30:00,125.49,126.08,125.44,125.97,29171.0,99.2285,99.6951,99.189,99.6081,29171.0
2016-08-30 09:40:00,125.99,126.08,125.64,125.98,12001.0,99.6239,99.6951,99.3472,99.616,12001.0
2016-08-30 09:50:00,125.98,126.09,125.76,125.84,11814.0,99.616,99.703,99.442,99.5053,11814.0
2016-08-30 10:00:00,125.78,125.93,125.69,125.8,13467.0,99.4579,99.5765,99.3867,99.4737,13467.0
2016-08-30 10:10:00,125.8,125.84,125.44,125.44,11608.0,99.4737,99.5053,99.189,99.189,11608.0
2016-08-30 10:20:00,125.47,125.65,125.47,125.62,4914.0,99.2127,99.3551,99.2127,99.3313,4914.0
2016-08-30 10:30:00,125.65,125.65,125.42,125.45,10181.0,99.3551,99.3551,99.1732,99.1969,10181.0
2016-08-30 10:40:00,125.44,125.57,125.44,125.51,10474.0,99.189,99.2918,99.189,99.2444,10474.0
2016-08-30 10:50:00,125.48,125.52,124.88,125.4,59546.0,99.2206,99.2523,98.7462,99.1574,59546.0
2016-08-30 11:00:00,125.38,125.6,125.32,125.49,16065.0,99.1416,99.3155,99.0941,99.2285,16065.0
2016-08-30 11:10:00,125.5,125.55,125.43,125.5,11129.0,99.2365,99.276,99.1811,99.2365,11129.0
2016-08-30 11:20:00,125.51,125.53,125.38,125.5,10828.0,99.2444,99.2602,99.1416,99.2365,10828.0
2016-08-30 11:30:00,125.48,125.54,125.39,125.51,8495.0,99.2206,99.2681,99.1495,99.2444,8495.0
2016-08-30 11:40:00,125.51,125.54,125.41,125.48,4819.0,99.2444,99.2681,99.1653,99.2206,4819.0
2016-08-30 11:50:00,125.49,125.56,125.45,125.45,10011.0,99.2285,99.2839,99.1969,99.1969,10011.0
2016-08-30 12:00:00,125.44,125.52,125.44,125.51,16930.0,99.189,99.2523,99.189,99.2444,16930.0
2016-08-30 12:10:00,125.52,125.52,125.43,125.47,21309.0,99.2523,99.2523,99.1811,99.2127,21309.0
2016-08-30 12:20:00,125.47,125.6,125.47,125.56,12684.0,99.2127,99.3155,99.2127,99.2839,12684.0
2016-08-30 12:30:00,125.65,125.79,125.65,125.75,10545.0,99.3551,99.4658,99.3551,99.4341,10545.0
2016-08-30 12:40:00,125.76,125.76,125.63,125.75,8408.0,99.442,99.442,99.3392,99.4341,8408.0
2016-08-30 12:50:00,125.77,125.78,125.69,125.71,8844.0,99.4499,99.4579,99.3867,99.4025,8844.0
2016-08-30 13:00:00,125.67,125.75,125.61,125.72,12837.0,99.3709,99.4341,99.3234,99.4104,12837.0
2016-08-30 13:10:00,125.71,125.71,125.58,125.58,9348.0,99.4025,99.4025,99.2997,99.2997,9348.0
2016-08-30 13:20:00,125.58,125.68,125.55,125.68,10292.0,99.2997,99.3788,99.276,99.3788,10292.0
2016-08-30 13:30:00,125.68,125.78,125.67,125.74,8189.0,99.3788,99.4579,99.3709,99.4262,8189.0
2016-08-30 13:40:00,125.76,125.76,125.64,125.67,14152.0,99.442,99.442,99.3472,99.3709,14152.0
2016-08-30 13:50:00,125.66,125.66,125.57,125.64,11565.0,99.363,99.363,99.2918,99.3472,11565.0
2016-08-30 14:00:00,125.63,125.64,125.48,125.48,9936.0,99.3392,99.3472,99.2206,99.2206,9936.0
2016-08-30 14:10:00,125.5,125.53,125.39,125.4,8145.0,99.2365,99.2602,99.1495,99.1574,8145.0
2016-08-30 14:20:00,125.41,125.5,125.37,125.47,7984.0,99.1653,99.2365,99.1337,99.2127,7984.0
2016-08-30 14:30:00,125.48,125.63,125.46,125.62,8723.0,99.2206,99.3392,99.2048,99.3313,8723.0
2016-08-30 14:40:00,125.63,125.67,125.57,125.58,10247.0,99.3392,99.3709,99.2918,99.2997,10247.0
2016-08-30 14:50:00,125.57,125.75,125.54,125.64,25276.0,99.2918,99.4341,99.2681,99.3472,25276.0
2016-08-30 15:00:00,125.65,125.9,125.62,125.9,33950.0,99.3551,99.5527,99.3313,99.5527,33950.0
2016-08-30 15:10:00,125.87,125.96,125.85,125.94,12282.0,99.529,99.6002,99.5132,99.5844,12282.0
2016-08-30 15:20:00,125.93,125.94,125.78,125.89,18484.0,99.5765,99.5844,99.4579,99.5448,18484.0
2016-08-30 15:30:00,125.88,126.12,125.86,126.1,21692.0,99.5369,99.7267,99.5211,99.7109,21692.0
2016-08-30 15:40:00,126.09,126.09,125.87,125.88,25413.0,99.703,99.703,99.529,99.5369,25413.0
2016-08-30 15:50:00,125.88,126.06,125.87,126.05,74989.0,99.5369,99.6793,99.529,99.6714,74989.0
2016-08-31 09:30:00,125.55,125.75,124.68,125.49,28712.0,99.276,99.4341,98.5881,99.2285,28712.0
2016-08-31 09:40:00,125.47,125.92,125.46,125.71,26909.0,99.2127,99.5686,99.2048,99.4025,26909.0
2016-08-31 09:50:00,125.71,125.71,125.46,125.61,41251.0,99.4025,99.4025,99.2048,99.3234,41251.0
2016-08-31 10:00:00,125.65,125.72,125.6,125.72,11778.0,99.3551,99.4104,99.3155,99.4104,11778.0
2016-08-31 10:10:00,125.66,125.69,125.6,125.63,21313.0,99.363,99.3867,99.3155,99.3392,21313.0
2016-08-31 10:20:00,125.6,125.82,125.6,125.74,11190.0,99.3155,99.4895,99.3155,99.4262,11190.0
2016-08-31 10:30:00,125.71,125.76,125.42,125.44,35897.0,99.4025,99.442,99.1732,99.189,35897.0
2016-08-31 10:40:00,125.42,125.48,125.4,125.4,23114.0,99.1732,99.2206,99.1574,99.1574,23114.0
2016-08-31 10:50:00,125.4,125.48,125.28,125.32,35453.0,99.1574,99.2206,99.0625,99.0941,35453.0
2016-08-31 11:00:00,125.29,125.33,125.06,125.08,13411.0,99.0704,99.102,98.8885,98.9043,13411.0
2016-08-31 11:10:00,125.05,125.14,124.89,125.05,17247.0,98.8806,98.9518,98.7541,98.8806,17247.0
2016-08-31 11:20:00,125.05,125.11,125.0,125.09,8872.0,98.8806,98.9281,98.8411,98.9123,8872.0
2016-08-31 11:30:00,125.09,125.11,124.88,124.9,12152.0,98.9123,98.9281,98.7462,98.762,12152.0
2016-08-31 11:40:00,124.89,125.05,124.8,125.01,15490.0,98.7541,98.8806,98.6829,98.849,15490.0
2016-08-31 11:50:00,125.01,125.08,124.99,125.03,18010.0,98.849,98.9043,98.8332,98.8648,18010.0
2016-08-31 12:00:00,125.02,125.04,124.98,125.0,32600.0,98.8569,98.8727,98.8253,98.8411,32600.0
2016-08-31 12:10:00,125.0,125.04,124.81,124.83,34910.0,98.8411,98.8727,98.6908,98.7067,34910.0
2016-08-31 12:20:00,124.84,124.85,124.71,124.78,9792.0,98.7146,98.7225,98.6118,98.6671,9792.0
2016-08-31 12:30:00,124.78,124.91,124.59,124.85,17195.0,98.6671,98.7699,98.5169,98.7225,17195.0
2016-08-31 12:40:00,124.82,124.92,124.77,124.92,11718.0,98.6988,98.7778,98.6592,98.7778,11718.0
2016-08-31 12:50:00,124.92,124.92,124.75,124.75,7809.0,98.7778,98.7778,98.6434,98.6434,7809.0
2016-08-31 13:00:00,124.74,124.76,124.61,124.72,10600.0,98.6355,98.6513,98.5327,98.6197,10600.0
2016-08-31 13:10:00,124.71,124.72,124.64,124.68,11048.0,98.6118,98.6197,98.5564,98.5881,11048.0
2016-08-31 13:20:00,124.66,124.88,124.66,124.84,8846.0,98.5722,98.7462,98.5722,98.7146,8846.0
2016-08-31 13:30:00,124.82,124.87,124.77,124.77,8818.0,98.6988,98.7383,98.6592,98.6592,8818.0
2016-08-31 13:40:00,124.77,124.98,124.77,124.92,9141.0,98.6592,98.8253,98.6592,98.7778,9141.0
2016-08-31 13:50:00,124.91,124.95,124.79,124.83,5071.0,98.7699,98.8015,98.675,98.7067,5071.0
2016-08-31 14:00:00,124.81,125.09,124.79,125.04,8774.0,98.6908,98.9123,98.675,98.8727,8774.0
2016-08-31 14:10:00,125.02,125.06,124.94,124.96,12842.0,98.8569,98.8885,98.7936,98.8095,12842.0
2016-08-31 14:20:00,124.94,125.16,124.93,125.14,7096.0,98.7936,98.9676,98.7857,98.9518,7096.0
2016-08-31 14:30:00,125.14,125.15,125.0,125.04,12510.0,98.9518,98.9597,98.8411,98.8727,12510.0
2016-08-31 14:40:00,125.02,125.05,125.0,125.05,17202.0,98.8569,98.8806,98.8411,98.8806,17202.0
2016-08-31 14:50:00,125.05,125.16,125.0,125.05,14236.0,98.8806,98.9676,98.8411,98.8806,14236.0
2016-08-31 15:00:00,125.04,125.28,125.01,125.21,12032.0,98.8727,99.0625,98.849,99.0071,12032.0
2016-08-31 15:10:00,125.19,125.42,125.16,125.42,33836.0,98.9913,99.1732,98.9676,99.1732,33836.0
2016-08-31 15:20:00,125.39,125.55,125.32,125.49,46268.0,99.1495,99.276,99.0941,99.2285,46268.0
2016-08-31 15:30:00,125.49,125.59,125.45,125.5,43813.0,99.2285,99.3076,99.1969,99.2365,43813.0
2016-08-31 15:40:00,125.49,125.56,125.34,125.36,37192.0,99.2285,99.2839,99.1099,99.1257,37192.0
2016-08-31 15:50:00,125.36,125.74,125.36,125.6,143312.0,99.1257,99.4262,99.1257,99.3155,143312.0
2016-09-01 09:30:00,125.61,126.15,125.47,125.85,58097.0,99.3234,99.7504,99.2127,99.5132,58097.0
2016-09-01 09:40:00,125.86,126.08,125.7,126.01,17008.0,99.5211,99.6951,99.3946,99.6397,17008.0
2016-09-01 09:50:00,125.94,125.97,125.54,125.84,36481.0,99.5844,99.6081,99.2681,99.5053,36481.0
2016-09-01 10:00:00,125.75,125.83,125.64,125.72,26572.0,99.4341,99.4974,99.3472,99.4104,26572.0
2016-09-01 10:10:00,125.76,125.76,125.6,125.6,58087.0,99.442,99.442,99.3155,99.3155,58087.0
2016-09-01 10:20:00,125.6,125.63,125.19,125.24,74575.0,99.3155,99.3392,98.9913,99.0309,74575.0
2016-09-01 10:30:00,125.23,125.24,124.62,124.81,64677.0,99.023,99.0309,98.5406,98.6908,64677.0
2016-09-01 10:40:00,124.81,124.84,124.47,124.5,75295.0,98.6908,98.7146,98.422,98.4457,75295.0
2016-09-01 10:50:00,124.5,124.68,124.5,124.62,23755.0,98.4457,98.5881,98.4457,98.5406,23755.0
2016-09-01 11:00:00,124.6,124.62,124.29,124.34,81518.0,98.5248,98.5406,98.2797,98.3192,81518.0
2016-09-01 11:10:00,124.34,124.53,124.28,124.46,42560.0,98.3192,98.4694,98.2718,98.4141,42560.0
2016-09-01 11:20:00,124.45,124.66,124.41,124.63,14805.0,98.4062,98.5722,98.3746,98.5485,14805.0
2016-09-01 11:30:00,124.61,124.64,124.44,124.44,6050.0,98.5327,98.5564,98.3983,98.3983,6050.0
2016-09-01 11:40:00,124.41,124.46,124.36,124.38,25236.0,98.3746,98.4141,98.335,98.3508,25236.0
2016-09-01 11:50:00,124.36,124.42,124.33,124.42,11165.0,98.335,98.3825,98.3113,98.3825,11165.0
2016-09-01 12:00:00,124.41,124.52,124.41,124.45,13145.0,98.3746,98.4615,98.3746,98.4062,13145.0
2016-09-01 12:10:00,124.43,124.79,124.43,124.74,14137.0,98.3904,98.675,98.3904,98.6355,14137.0
2016-09-01 12:20:00,124.71,125.06,124.71,124.96,19865.0,98.6118,98.8885,98.6118,98.8095,19865.0
2016-09-01 12:30:00,125.0,125.32,125.0,125.1,9900.0,98.8411,99.0941,98.8411,98.9202,9900.0
2016-09-01 12:40:00,125.09,125.21,125.04,125.18,6956.0,98.9123,99.0071,98.8727,98.9834,6956.0
2016-09-01 12:50:00,125.15,125.23,125.12,125.15,14390.0,98.9597,99.023,98.936,98.9597,14390.0
2016-09-01 13:00:00,125.17,125.22,125.15,125.2,10256.0,98.9755,99.015,98.9597,98.9992,10256.0
2016-09-01 13:10:00,125.18,125.43,125.18,125.43,14285.0,98.9834,99.1811,98.9834,99.1811,14285.0
2016-09-01 13:20:00,125.42,125.51,125.39,125.41,40668.0,99.1732,99.2444,99.1495,99.1653,40668.0
2016-09-01 13:30:00,125.43,125.52,125.36,125.37,23217.0,99.1811,99.2523,99.1257,99.1337,23217.0
2016-09-01 13:40:00,125.36,125.55,125.36,125.44,26720.0,99.1257,99.276,99.1257,99.189,26720.0
2016-09-01 13:50:00,125.46,125.5,125.38,125.38,22120.0,99.2048,99.2365,99.1416,99.1416,22120.0
2016-09-01 14:00:00,125.38,125.4,125.2,125.28,65658.0,99.1416,99.1574,98.9992,99.0625,65658.0
2016-09-01 14:10:00,125.26,125.37,125.18,125.34,16314.0,99.0467,99.1337,98.9834,99.1099,16314.0
2016-09-01 14:20:00,125.33,125.41,125.23,125.41,9930.0,99.102,99.1653,99.023,99.1653,9930.0
2016-09-01 14:30:00,125.4,125.42,125.21,125.22,11005.0,99.1574,99.1732,99.0071,99.015,11005.0
2016-09-01 14:40:00,125.22,125.31,125.16,125.27,17869.0,99.015,99.0862,98.9676,99.0546,17869.0
2016-09-01 14:50:00,125.26,125.3,125.2,125.2,13908.0,99.0467,99.0783,98.9992,98.9992,13908.0
2016-09-01 15:00:00,125.21,125.26,125.04,125.1,26245.0,99.0071,99.0467,98.8727,98.9202,26245.0
2016-09-01 15:10:00,125.08,125.28,125.0,125.23,23779.0,98.9043,99.0625,98.8411,99.023,23779.0
2016-09-01 15:20:00,125.22,125.33,125.11,125.17,12301.0,99.015,99.102,98.9281,98.9755,12301.0
2016-09-01 15:30:00,125.09,125.15,124.96,125.08,26627.0,98.9123,98.9597,98.8095,98.9043,26627.0
2016-09-01 15:40:00,125.09,125.22,125.06,125.1,44590.0,98.9123,99.015,98.8885,98.9202,44590.0
2016-09-01 15:50:00,125.1,125.42,125.1,125.41,101963.0,98.9202,99.1732,98.9202,99.1653,101963.0
2016-09-02 09:30:00,126.12,126.44,125.64,126.1,25445.0,99.7267,99.9797,99.3472,99.7109,25445.0
2016-09-02 09:40:00,126.03,126.32,125.96,126.02,13855.0,99.6555,99.8848,99.6002,99.6476,13855.0
2016-09-02 09:50:00,126.06,126.24,126.03,126.12,7974.0,99.6793,99.8216,99.6555,99.7267,7974.0
2016-09-02 10:00:00,126.09,126.31,126.0,126.13,122343.0,99.703,99.8769,99.6318,99.7346,122343.0
2016-09-02 10:10:00,126.13,126.14,125.91,125.98,12674.0,99.7346,99.7425,99.5606,99.616,12674.0
2016-09-02 10:20:00,125.94,126.28,125.94,126.28,114480.0,99.5844,99.8532,99.5844,99.8532,114480.0
2016-09-02 10:30:00,126.3,126.46,126.26,126.32,17695.0,99.869,99.9955,99.8374,99.8848,17695.0
2016-09-02 10:40:00,126.29,126.38,126.28,126.33,19212.0,99.8611,99.9323,99.8532,99.8928,19212.0
2016-09-02 10:50:00,126.33,126.49,126.33,126.41,62115.0,99.8928,100.0193,99.8928,99.956,62115.0
2016-09-02 11:00:00,126.43,126.55,126.43,126.53,30834.0,99.9718,100.0667,99.9718,100.0509,30834.0
2016-09-02 11:10:00,126.55,126.55,126.35,126.45,8360.0,100.0667,100.0667,99.9086,99.9876,8360.0
2016-09-02 11:20:00,126.45,126.45,126.28,126.31,16854.0,99.9876,99.9876,99.8532,99.8769,16854.0
2016-09-02 11:30:00,126.31,126.31,125.92,125.92,22611.0,99.8769,99.8769,99.5686,99.5686,22611.0
2016-09-02 11:40:00,125.92,126.11,125.83,126.05,12697.0,99.5686,99.7188,99.4974,99.6714,12697.0
2016-09-02 11:50:00,126.04,126.14,126.0,126.1,133523.0,99.6634,99.7425,99.6318,99.7109,133523.0
2016-09-02 12:00:00,126.09,126.25,126.06,126.24,7744.0,99.703,99.8295,99.6793,99.8216,7744.0
2016-09-02 12:10:00,126.24,126.25,125.98,125.98,5405.0,99.8216,99.8295,99.616,99.616,5405.0
2016-09-02 12:20:00,125.98,125.98,125.81,125.88,5054.0,99.616,99.616,99.4816,99.5369,5054.0
2016-09-02 12:30:00,125.92,125.95,125.81,125.9,6517.0,99.5686,99.5923,99.4816,99.5527,6517.0
2016-09-02 12:40:00,125.82,125.85,125.79,125.81,5106.0,99.4895,99.5132,99.4658,99.4816,5106.0
2016-09-02 12:50:00,125.89,126.02,125.86,125.88,7980.0,99.5448,99.6476,99.5211,99.5369,7980.0
2016-09-02 13:00:00,125.86,125.86,125.79,125.81,6712.0,99.5211,99.5211,99.4658,99.4816,6712.0
2016-09-02 13:10:00,125.86,125.98,125.8,125.87,5965.0,99.5211,99.616,99.4737,99.529,5965.0
2016-09-02 13:20:00,125.9,126.07,125.86,126.07,8210.0,99.5527,99.6872,99.5211,99.6872,8210.0
2016-09-02 13:30:00,126.06,126.06,125.76,125.76,7112.0,99.6793,99.6793,99.442,99.442,7112.0
2016-09-02 13:40:00,125.78,125.86,125.72,125.84,5204.0,99.4579,99.5211,99.4104,99.5053,5204.0
2016-09-02 13:50:00,125.82,125.9,125.79,125.79,3457.0,99.4895,99.5527,99.4658,99.4658,3457.0
2016-09-02 14:00:00,125.79,125.93,125.75,125.93,9408.0,99.4658,99.5765,99.4341,99.5765,9408.0
2016-09-02 14:10:00,125.91,126.04,125.86,126.04,8130.0,99.5606,99.6634,99.5211,99.6634,8130.0
2016-09-02 14:20:00,126.01,126.05,125.96,126.02,24159.0,99.6397,99.6714,99.6002,99.6476,24159.0
2016-09-02 14:30:00,126.0,126.0,125.9,125.99,7358.0,99.6318,99.6318,99.5527,99.6239,7358.0
2016-09-02 14:40:00,126.0,126.02,125.87,125.92,12537.0,99.6318,99.6476,99.529,99.5686,12537.0
2016-09-02 14:50:00,125.91,126.0,125.89,125.97,3200.0,99.5606,99.6318,99.5448,99.6081,3200.0
2016-09-02 15:00:00,125.99,126.0,125.86,125.86,8435.0,99.6239,99.6318,99.5211,99.5211,8435.0
2016-09-02 15:10:00,125.87,126.01,125.87,126.0,20107.0,99.529,99.6397,99.529,99.6318,20107.0
2016-09-02 15:20:00,126.0,126.05,125.95,126.05,38964.0,99.6318,99.6714,99.5923,99.6714,38964.0
2016-09-02 15:30:00,126.04,126.09,125.99,126.03,30424.0,99.6634,99.703,99.6239,99.6555,30424.0
2016-09-02 15:40:00,126.03,126.05,125.9,125.98,50756.0,99.6555,99.6714,99.5527,99.616,50756.0
2016-09-02 15:50:00,125.98,126.18,125.97,126.17,77805.0,99.616,99.7741,99.6081,99.7662,77805.0
2016-09-06 09:30:00,120.94,121.75,119.82,120.14,458244.0,95.6307,96.2712,94.7451,94.9981,458244.0
2016-09-06 09:40:00,120.12,120.27,119.27,119.36,243412.0,94.9823,95.1009,94.3102,94.3814,243412.0
2016-09-06 09:50:00,119.41,119.92,119.01,119.43,200242.0,94.4209,94.8242,94.1046,94.4367,200242.0
2016-09-06 10:00:00,119.36,119.64,119.03,119.18,121308.0,94.3814,94.6028,94.1204,94.239,121308.0
2016-09-06 10:10:00,119.2,119.29,118.76,118.79,145123.0,94.2549,94.326,93.9069,93.9307,145123.0
2016-09-06 10:20:00,118.79,119.29,118.75,119.22,89975.0,93.9307,94.326,93.899,94.2707,89975.0
2016-09-06 10:30:00,119.22,119.3,118.51,118.51,153261.0,94.2707,94.3339,93.7093,93.7093,153261.0
2016-09-06 10:40:00,118.52,118.62,118.1,118.11,133306.0,93.7172,93.7962,93.3851,93.393,133306.0
2016-09-06 10:50:00,118.1,118.38,117.84,117.98,116887.0,93.3851,93.6065,93.1795,93.2902,116887.0
2016-09-06 11:00:00,117.96,118.33,117.88,118.28,115821.0,93.2744,93.5669,93.2111,93.5274,115821.0
2016-09-06 11:10:00,118.29,118.62,118.2,118.55,117263.0,93.5353,93.7962,93.4641,93.7409,117263.0
2016-09-06 11:20:00,118.56,118.92,118.5,118.83,108776.0,93.7488,94.0335,93.7013,93.9623,108776.0
2016-09-06 11:30:00,118.81,118.84,118.51,118.8,109167.0,93.9465,93.9702,93.7093,93.9386,109167.0
2016-09-06 11:40:00,118.8,119.21,118.68,119.13,94659.0,93.9386,94.2628,93.8437,94.1995,94659.0
2016-09-06 11:50:00,119.11,119.13,118.91,119.05,101014.0,94.1837,94.1995,94.0255,94.1363,101014.0
2016-09-06 12:00:00,119.02,119.07,118.88,118.98,59746.0,94.1125,94.1521,94.0018,94.0809,59746.0
2016-09-06 12:10:00,118.98,119.01,118.84,118.84,31291.0,94.0809,94.1046,93.9702,93.9702,31291.0
2016-09-06 12:20:00,118.84,118.84,118.56,118.57,45740.0,93.9702,93.9702,93.7488,93.7567,45740.0
2016-09-06 12:30:00,118.57,118.71,118.45,118.55,82407.0,93.7567,93.8674,93.6618,93.7409,82407.0
2016-09-06 12:40:00,118.55,118.59,118.25,118.27,55296.0,93.7409,93.7725,93.5037,93.5195,55296.0
2016-09-06 12:50:00,118.27,118.27,118.03,118.07,60957.0,93.5195,93.5195,93.3297,93.3613,60957.0
2016-09-06 13:00:00,118.08,118.08,117.7,117.71,67316.0,93.3692,93.3692,93.0688,93.0767,67316.0
2016-09-06 13:10:00,117.72,117.76,117.48,117.53,129159.0,93.0846,93.1162,92.8948,92.9343,129159.0
2016-09-06 13:20:00,117.54,117.64,117.43,117.45,106240.0,92.9422,93.0213,92.8553,92.8711,106240.0
2016-09-06 13:30:00,117.46,117.52,117.27,117.36,69465.0,92.879,92.9264,92.7288,92.7999,69465.0
2016-09-06 13:40:00,117.34,117.75,117.31,117.73,61336.0,92.7841,93.1083,92.7604,93.0925,61336.0
2016-09-06 13:50:00,117.75,118.01,117.69,117.98,70543.0,93.1083,93.3139,93.0609,93.2902,70543.0
2016-09-06 14:00:00,117.99,117.99,117.35,117.37,60554.0,93.2981,93.2981,92.792,92.8078,60554.0
2016-09-06 14:10:00,117.38,117.41,117.25,117.27,59055.0,92.8157,92.8395,92.7129,92.7288,59055.0
2016-09-06 14:20:00,117.27,117.3,116.96,117.0,101912.0,92.7288,92.7525,92.4836,92.5153,101912.0
2016-09-06 14:30:00,117.0,117.07,116.87,116.87,106769.0,92.5153,92.5706,92.4125,92.4125,106769.0
2016-09-06 14:40:00,116.87,116.89,116.64,116.71,71383.0,92.4125,92.4283,92.2306,92.2859,71383.0
2016-09-06 14:50:00,116.72,117.09,116.68,116.83,112844.0,92.2939,92.5864,92.2622,92.3808,112844.0
2016-09-06 15:00:00,116.85,117.16,116.6,116.96,93384.0,92.3966,92.6418,92.199,92.4836,93384.0
2016-09-06 15:10:00,116.96,117.28,116.93,116.97,95049.0,92.4836,92.7367,92.4599,92.4915,95049.0
2016-09-06 15:20:00,116.95,117.0,116.83,116.88,59458.0,92.4757,92.5153,92.3808,92.4204,59458.0
2016-09-06 15:30:00,116.88,116.97,116.7,116.79,122600.0,92.4204,92.4915,92.278,92.3492,122600.0
2016-09-06 15:40:00,116.79,116.97,116.76,116.82,150007.0,92.3492,92.4915,92.3255,92.3729,150007.0
2016-09-06 15:50:00,116.82,116.97,116.76,116.94,319703.0,92.3729,92.4915,92.3255,92.4678,319703.0
2016-09-07 09:30:00,116.74,118.48,116.03,117.73,292406.0,92.3097,93.6855,91.7482,93.0925,292406.0
2016-09-07 09:40:00,117.68,118.59,117.64,118.5,115461.0,93.053,93.7725,93.0213,93.7013,115461.0
2016-09-07 09:50:00,118.5,118.84,118.18,118.82,88295.0,93.7013,93.9702,93.4483,93.9544,88295.0
2016-09-07 10:00:00,118.8,119.0,118.3,118.51,109641.0,93.9386,94.0967,93.5432,93.7093,109641.0
2016-09-07 10:10:00,118.53,118.67,118.2,118.21,72201.0,93.7251,93.8358,93.4641,93.472,72201.0
2016-09-07 10:20:00,118.23,118.6,118.15,118.56,70243.0,93.4879,93.7804,93.4246,93.7488,70243.0
2016-09-07 10:30:00,118.56,118.56,118.31,118.31,97226.0,93.7488,93.7488,93.5511,93.5511,97226.0
2016-09-07 10:40:00,118.32,118.81,118.31,118.72,76258.0,93.559,93.9465,93.5511,93.8753,76258.0
2016-09-07 10:50:00,118.7,118.8,118.56,118.57,33193.0,93.8595,93.9386,93.7488,93.7567,33193.0
2016-09-07 11:00:00,118.57,118.72,118.54,118.67,35423.0,93.7567,93.8753,93.733,93.8358,35423.0
2016-09-07 11:10:00,118.67,118.75,118.58,118.59,31535.0,93.8358,93.899,93.7646,93.7725,31535.0
2016-09-07 11:20:00,118.58,118.72,118.41,118.67,52269.0,93.7646,93.8753,93.6302,93.8358,52269.0
2016-09-07 11:30:00,118.68,118.83,118.67,118.79,38740.0,93.8437,93.9623,93.8358,93.9307,38740.0
2016-09-07 11:40:00,118.78,118.89,118.72,118.88,42108.0,93.9228,94.0097,93.8753,94.0018,42108.0
2016-09-07 11:50:00,118.88,119.2,118.86,119.18,52432.0,94.0018,94.2549,93.986,94.239,52432.0
2016-09-07 12:00:00,119.18,119.24,119.0,119.03,50379.0,94.239,94.2865,94.0967,94.1204,50379.0
2016-09-07 12:10:00,119.03,119.03,118.71,118.71,27885.0,94.1204,94.1204,93.8674,93.8674,27885.0
2016-09-07 12:20:00,118.7,119.06,118.64,119.05,47420.0,93.8595,94.1442,93.8121,94.1363,47420.0
2016-09-07 12:30:00,119.05,119.23,118.98,119.07,34664.0,94.1363,94.2786,94.0809,94.1521,34664.0
2016-09-07 12:40:00,119.08,119.35,119.04,119.27,25309.0,94.16,94.3735,94.1283,94.3102,25309.0
2016-09-07 12:50:00,119.27,119.35,119.27,119.33,22298.0,94.3102,94.3735,94.3102,94.3577,22298.0
2016-09-07 13:00:00,119.32,119.37,119.26,119.37,30289.0,94.3497,94.3893,94.3023,94.3893,30289.0
2016-09-07 13:10:00,119.36,120.15,119.36,120.01,121253.0,94.3814,95.0061,94.3814,94.8953,121253.0
2016-09-07 13:20:00,120.0,120.25,119.85,120.15,94764.0,94.8874,95.0851,94.7688,95.0061,94764.0
2016-09-07 13:30:00,120.11,120.23,120.09,120.16,56895.0,94.9744,95.0693,94.9586,95.014,56895.0
2016-09-07 13:40:00,120.16,120.38,120.0,120.36,63050.0,95.014,95.1879,94.8874,95.1721,63050.0
2016-09-07 13:50:00,120.37,120.93,120.35,120.71,126096.0,95.18,95.6228,95.1642,95.4489,126096.0
2016-09-07 14:00:00,120.71,120.79,120.38,120.47,67294.0,95.4489,95.5121,95.1879,95.2591,67294.0
2016-09-07 14:10:00,120.44,120.82,120.33,120.6,47999.0,95.2354,95.5358,95.1484,95.3619,47999.0
2016-09-07 14:20:00,120.6,120.63,120.19,120.23,45179.0,95.3619,95.3856,95.0377,95.0693,45179.0
2016-09-07 14:30:00,120.18,120.27,119.85,119.88,40396.0,95.0298,95.1009,94.7688,94.7926,40396.0
2016-09-07 14:40:00,119.85,120.2,119.85,120.12,39078.0,94.7688,95.0456,94.7688,94.9823,39078.0
2016-09-07 14:50:00,120.11,120.12,119.86,119.93,27954.0,94.9744,94.9823,94.7767,94.8321,27954.0
2016-09-07 15:00:00,119.93,120.03,119.93,119.95,29743.0,94.8321,94.9112,94.8321,94.8479,29743.0
2016-09-07 15:10:00,119.94,119.94,119.85,119.94,29543.0,94.84,94.84,94.7688,94.84,29543.0
2016-09-07 15:20:00,119.94,119.96,119.74,119.76,45267.0,94.84,94.8558,94.6819,94.6977,45267.0
2016-09-07 15:30:00,119.73,119.77,119.64,119.64,57517.0,94.6739,94.7056,94.6028,94.6028,57517.0
2016-09-07 15:40:00,119.64,119.73,119.63,119.72,77549.0,94.6028,94.6739,94.5949,94.666,77549.0
2016-09-07 15:50:00,119.73,119.78,119.6,119.75,123086.0,94.6739,94.7135,94.5712,94.6898,123086.0
2016-09-08 09:30:00,119.34,119.59,118.54,119.06,59042.0,94.3656,94.5632,93.733,94.1442,59042.0
2016-09-08 09:40:00,119.05,119.74,118.98,119.61,45710.0,94.1363,94.6819,94.0809,94.5791,45710.0
2016-09-08 09:50:00,119.6,121.22,119.58,120.76,142366.0,94.5712,95.8521,94.5553,95.4884,142366.0
2016-09-08 10:00:00,120.75,120.97,120.37,120.45,64601.0,95.4805,95.6544,95.18,95.2433,64601.0
2016-09-08 10:10:00,120.45,120.49,120.3,120.33,44524.0,95.2433,95.2749,95.1247,95.1484,44524.0
2016-09-08 10:20:00,120.34,120.39,120.06,120.25,35069.0,95.1563,95.1958,94.9349,95.0851,35069.0
2016-09-08 10:30:00,120.24,120.71,120.22,120.51,33557.0,95.0772,95.4489,95.0614,95.2907,33557.0
2016-09-08 10:40:00,120.5,120.6,120.37,120.47,28010.0,95.2828,95.3619,95.18,95.2591,28010.0
2016-09-08 10:50:00,120.47,120.65,120.39,120.64,33183.0,95.2591,95.4014,95.1958,95.3935,33183.0
2016-09-08 11:00:00,120.65,121.24,120.63,121.0,38130.0,95.4014,95.8679,95.3856,95.6782,38130.0
2016-09-08 11:10:00,121.03,121.12,121.02,121.04,31817.0,95.7019,95.7731,95.694,95.7098,31817.0
2016-09-08 11:20:00,121.04,121.39,120.99,121.01,29038.0,95.7098,95.9866,95.6703,95.6861,29038.0
2016-09-08 11:30:00,121.02,121.06,120.63,120.68,35245.0,95.694,95.7256,95.3856,95.4251,35245.0
2016-09-08 11:40:00,120.71,120.83,120.64,120.76,15315.0,95.4489,95.5437,95.3935,95.4884,15315.0
2016-09-08 11:50:00,120.79,120.96,120.78,120.8,12549.0,95.5121,95.6465,95.5042,95.52,12549.0
2016-09-08 12:00:00,120.79,120.9,120.76,120.79,15585.0,95.5121,95.5991,95.4884,95.5121,15585.0
2016-09-08 12:10:00,120.77,120.82,120.47,120.57,18224.0,95.4963,95.5358,95.2591,95.3382,18224.0
2016-09-08 12:20:00,120.62,120.63,120.48,120.51,9503.0,95.3777,95.3856,95.267,95.2907,9503.0
2016-09-08 12:30:00,120.52,120.73,120.52,120.64,22240.0,95.2986,95.4647,95.2986,95.3935,22240.0
2016-09-08 12:40:00,120.66,120.75,120.57,120.75,9422.0,95.4093,95.4805,95.3382,95.4805,9422.0
2016-09-08 12:50:00,120.72,120.73,120.61,120.62,9687.0,95.4568,95.4647,95.3698,95.3777,9687.0
2016-09-08 13:00:00,120.6,120.63,120.58,120.58,12921.0,95.3619,95.3856,95.3461,95.3461,12921.0
2016-09-08 13:10:00,120.6,120.61,120.49,120.53,11944.0,95.3619,95.3698,95.2749,95.3065,11944.0
2016-09-08 13:20:00,120.51,120.57,120.48,120.48,13497.0,95.2907,95.3382,95.267,95.267,13497.0
2016-09-08 13:30:00,120.48,120.49,120.24,120.26,14334.0,95.267,95.2749,95.0772,95.093,14334.0
2016-09-08 13:40:00,120.29,120.32,120.15,120.15,17378.0,95.1168,95.1405,95.0061,95.0061,17378.0
2016-09-08 13:50:00,120.16,120.26,120.12,120.21,17175.0,95.014,95.093,94.9823,95.0535,17175.0
2016-09-08 14:00:00,120.22,120.23,120.15,120.2,31659.0,95.0614,95.0693,95.0061,95.0456,31659.0
2016-09-08 14:10:00,120.21,120.21,120.05,120.14,32943.0,95.0535,95.0535,94.927,94.9981,32943.0
2016-09-08 14:20:00,120.13,120.24,120.07,120.22,18963.0,94.9902,95.0772,94.9428,95.0614,18963.0
2016-09-08 14:30:00,120.22,120.22,120.15,120.16,14082.0,95.0614,95.0614,95.0061,95.014,14082.0
2016-09-08 14:40:00,120.14,120.18,120.07,120.18,19836.0,94.9981,95.0298,94.9428,95.0298,19836.0
2016-09-08 14:50:00,120.18,120.29,120.16,120.17,24338.0,95.0298,95.1168,95.014,95.0219,24338.0
2016-09-08 15:00:00,120.17,120.19,120.06,120.06,25580.0,95.0219,95.0377,94.9349,94.9349,25580.0
2016-09-08 15:10:00,120.06,120.09,120.03,120.07,32734.0,94.9349,94.9586,94.9112,94.9428,32734.0
2016-09-08 15:20:00,120.07,120.08,119.86,119.86,41047.0,94.9428,94.9507,94.7767,94.7767,41047.0
2016-09-08 15:30:00,119.87,119.98,119.87,119.96,67639.0,94.7846,94.8716,94.7846,94.8558,67639.0
2016-09-08 15:40:00,119.96,120.0,119.82,119.84,107135.0,94.8558,94.8874,94.7451,94.7609,107135.0
2016-09-08 15:50:00,119.84,120.0,119.83,119.87,121536.0,94.7609,94.8874,94.753,94.7846,121536.0
2016-09-09 09:30:00,118.88,119.1,118.54,118.83,60576.0,94.0018,94.1758,93.733,93.9623,60576.0
2016-09-09 09:40:00,118.86,119.26,118.8,119.02,22960.0,93.986,94.3023,93.9386,94.1125,22960.0
2016-09-09 09:50:00,119.04,119.04,118.32,118.48,28641.0,94.1283,94.1283,93.559,93.6855,28641.0
2016-09-09 10:00:00,118.44,118.51,118.31,118.39,12992.0,93.6539,93.7093,93.5511,93.6144,12992.0
2016-09-09 10:10:00,118.36,118.65,118.31,118.35,14182.0,93.5906,93.82,93.5511,93.5827,14182.0
2016-09-09 10:20:00,118.35,118.52,118.3,118.41,10573.0,93.5827,93.7172,93.5432,93.6302,10573.0
2016-09-09 10:30:00,118.37,118.43,118.01,118.05,15421.0,93.5986,93.646,93.3139,93.3455,15421.0
2016-09-09 10:40:00,118.07,118.17,117.86,117.88,18583.0,93.3613,93.4404,93.1953,93.2111,18583.0
2016-09-09 10:50:00,117.91,118.19,117.9,118.19,16023.0,93.2348,93.4562,93.2269,93.4562,16023.0
2016-09-09 11:00:00,118.21,118.33,118.16,118.33,11548.0,93.472,93.5669,93.4325,93.5669,11548.0
2016-09-09 11:10:00,118.33,118.33,118.14,118.17,12946.0,93.5669,93.5669,93.4167,93.4404,12946.0
2016-09-09 11:20:00,118.18,118.27,118.15,118.26,10922.0,93.4483,93.5195,93.4246,93.5116,10922.0
2016-09-09 11:30:00,118.26,118.32,118.1,118.1,9731.0,93.5116,93.559,93.3851,93.3851,9731.0
2016-09-09 11:40:00,118.12,118.14,118.03,118.08,13330.0,93.4009,93.4167,93.3297,93.3692,13330.0
2016-09-09 11:50:00,118.09,118.1,117.66,117.7,30334.0,93.3772,93.3851,93.0371,93.0688,30334.0
2016-09-09 12:00:00,117.69,117.76,117.52,117.57,31233.0,93.0609,93.1162,92.9264,92.966,31233.0
2016-09-09 12:10:00,117.6,117.63,117.36,117.38,28050.0,92.9897,93.0134,92.7999,92.8157,28050.0
2016-09-09 12:20:00,117.38,117.52,117.38,117.44,20913.0,92.8157,92.9264,92.8157,92.8632,20913.0
2016-09-09 12:30:00,117.44,117.48,117.35,117.36,8750.0,92.8632,92.8948,92.792,92.7999,8750.0
2016-09-09 12:40:00,117.34,117.47,117.32,117.44,10434.0,92.7841,92.8869,92.7683,92.8632,10434.0
2016-09-09 12:50:00,117.46,117.58,117.44,117.56,5233.0,92.879,92.9739,92.8632,92.9581,5233.0
2016-09-09 13:00:00,117.58,117.69,117.49,117.49,19261.0,92.9739,93.0609,92.9027,92.9027,19261.0
2016-09-09 13:10:00,117.46,117.5,117.33,117.5,17252.0,92.879,92.9106,92.7762,92.9106,17252.0
2016-09-09 13:20:00,117.51,117.53,117.43,117.53,7031.0,92.9185,92.9343,92.8553,92.9343,7031.0
2016-09-09 13:30:00,117.53,117.53,117.29,117.29,12683.0,92.9343,92.9343,92.7446,92.7446,12683.0
2016-09-09 13:40:00,117.31,117.38,117.28,117.33,15019.0,92.7604,92.8157,92.7367,92.7762,15019.0
2016-09-09 13:50:00,117.34,117.42,117.21,117.42,40820.0,92.7841,92.8474,92.6813,92.8474,40820.0
2016-09-09 14:00:00,117.42,117.43,117.0,117.04,18130.0,92.8474,92.8553,92.5153,92.5469,18130.0
2016-09-09 14:10:00,117.04,117.12,116.92,117.11,17928.0,92.5469,92.6101,92.452,92.6022,17928.0
2016-09-09 14:20:00,117.11,117.39,117.08,117.38,15920.0,92.6022,92.8236,92.5785,92.8157,15920.0
2016-09-09 14:30:00,117.41,117.66,117.39,117.63,16018.0,92.8395,93.0371,92.8236,93.0134,16018.0
2016-09-09 14:40:00,117.64,117.64,117.27,117.36,19240.0,93.0213,93.0213,92.7288,92.7999,19240.0
2016-09-09 14:50:00,117.33,117.59,117.27,117.51,40509.0,92.7762,92.9818,92.7288,92.9185,40509.0
2016-09-09 15:00:00,117.53,117.53,117.23,117.35,16399.0,92.9343,92.9343,92.6971,92.792,16399.0
2016-09-09 15:10:00,117.39,117.57,117.31,117.5,34940.0,92.8236,92.966,92.7604,92.9106,34940.0
2016-09-09 15:20:00,117.48,117.63,117.39,117.55,22520.0,92.8948,93.0134,92.8236,92.9502,22520.0
2016-09-09 15:30:00,117.57,117.6,117.3,117.37,35992.0,92.966,92.9897,92.7525,92.8078,35992.0
2016-09-09 15:40:00,117.37,117.42,117.11,117.19,54946.0,92.8078,92.8474,92.6022,92.6655,54946.0
2016-09-09 15:50:00,117.19,117.25,116.81,116.82,107752.0,92.6655,92.7129,92.365,92.3729,107752.0
2016-09-12 09:30:00,116.41,117.37,116.3,117.37,58853.0,92.0487,92.8078,91.9617,92.8078,58853.0
2016-09-12 09:40:00,117.38,117.42,116.8,116.92,10851.0,92.8157,92.8474,92.3571,92.452,10851.0
2016-09-12 09:50:00,116.88,117.05,116.69,116.87,30632.0,92.4204,92.5548,92.2701,92.4125,30632.0
2016-09-12 10:00:00,116.94,117.25,116.92,117.14,14080.0,92.4678,92.7129,92.452,92.626,14080.0
2016-09-12 10:10:00,117.11,117.35,117.08,117.33,10677.0,92.6022,92.792,92.5785,92.7762,10677.0
2016-09-12 10:20:00,117.37,117.7,117.33,117.63,12471.0,92.8078,93.0688,92.7762,93.0134,12471.0
2016-09-12 10:30:00,117.64,117.68,117.27,117.29,8599.0,93.0213,93.053,92.7288,92.7446,8599.0
2016-09-12 10:40:00,117.3,117.45,117.14,117.18,12571.0,92.7525,92.8711,92.626,92.6576,12571.0
2016-09-12 10:50:00,117.21,117.42,117.12,117.31,19095.0,92.6813,92.8474,92.6101,92.7604,19095.0
2016-09-12 11:00:00,117.32,117.42,117.25,117.3,20926.0,92.7683,92.8474,92.7129,92.7525,20926.0
2016-09-12 11:10:00,117.28,117.35,117.08,117.35,8629.0,92.7367,92.792,92.5785,92.792,8629.0
2016-09-12 11:20:00,117.29,117.64,117.29,117.45,12798.0,92.7446,93.0213,92.7446,92.8711,12798.0
2016-09-12 11:30:00,117.48,117.64,117.28,117.64,15538.0,92.8948,93.0213,92.7367,93.0213,15538.0
2016-09-12 11:40:00,117.64,117.75,117.54,117.56,8954.0,93.0213,93.1083,92.9422,92.9581,8954.0
2016-09-12 11:50:00,117.56,117.68,117.54,117.56,9214.0,92.9581,93.053,92.9422,92.9581,9214.0
2016-09-12 12:00:00,117.59,117.59,117.36,117.42,9837.0,92.9818,92.9818,92.7999,92.8474,9837.0
2016-09-12 12:10:00,117.45,117.5,117.36,117.39,7627.0,92.8711,92.9106,92.7999,92.8236,7627.0
2016-09-12 12:20:00,117.41,117.54,117.4,117.52,8108.0,92.8395,92.9422,92.8315,92.9264,8108.0
2016-09-12 12:30:00,117.54,117.61,117.49,117.61,13749.0,92.9422,92.9976,92.9027,92.9976,13749.0
2016-09-12 12:40:00,117.61,117.63,117.48,117.63,10018.0,92.9976,93.0134,92.8948,93.0134,10018.0
2016-09-12 12:50:00,117.64,117.82,117.61,117.81,14596.0,93.0213,93.1637,92.9976,93.1557,14596.0
2016-09-12 13:00:00,117.81,117.88,117.77,117.88,5578.0,93.1557,93.2111,93.1241,93.2111,5578.0
2016-09-12 13:10:00,117.89,118.46,117.89,118.1,26766.0,93.219,93.6697,93.219,93.3851,26766.0
2016-09-12 13:20:00,118.07,118.19,117.62,117.66,10903.0,93.3613,93.4562,93.0055,93.0371,10903.0
2016-09-12 13:30:00,117.66,117.83,117.49,117.82,13629.0,93.0371,93.1716,92.9027,93.1637,13629.0
2016-09-12 13:40:00,117.88,118.16,117.7,118.16,12989.0,93.2111,93.4325,93.0688,93.4325,12989.0
2016-09-12 13:50:00,118.17,118.38,118.14,118.36,11260.0,93.4404,93.6065,93.4167,93.5906,11260.0
2016-09-12 14:00:00,118.36,118.8,118.36,118.76,29154.0,93.5906,93.9386,93.5906,93.9069,29154.0
2016-09-12 14:10:00,118.75,118.77,118.61,118.76,9693.0,93.899,93.9148,93.7883,93.9069,9693.0
2016-09-12 14:20:00,118.78,118.89,118.62,118.62,12386.0,93.9228,94.0097,93.7962,93.7962,12386.0
2016-09-12 14:30:00,118.64,119.31,118.64,119.31,31059.0,93.8121,94.3418,93.8121,94.3418,31059.0
2016-09-12 14:40:00,119.31,119.37,119.08,119.17,22479.0,94.3418,94.3893,94.16,94.2311,22479.0
2016-09-12 14:50:00,119.18,119.27,119.15,119.24,21871.0,94.239,94.3102,94.2153,94.2865,21871.0
2016-09-12 15:00:00,119.23,119.49,119.2,119.47,20081.0,94.2786,94.4842,94.2549,94.4684,20081.0
2016-09-12 15:10:00,119.49,119.53,119.19,119.19,18251.0,94.4842,94.5158,94.247,94.247,18251.0
2016-09-12 15:20:00,119.18,119.43,119.16,119.36,16816.0,94.239,94.4367,94.2232,94.3814,16816.0
2016-09-12 15:30:00,119.36,119.4,119.16,119.2,27838.0,94.3814,94.413,94.2232,94.2549,27838.0
2016-09-12 15:40:00,119.21,119.44,118.99,118.99,43980.0,94.2628,94.4446,94.0888,94.0888,43980.0
2016-09-12 15:50:00,118.98,119.07,118.94,118.98,84797.0,94.0809,94.1521,94.0493,94.0809,84797.0
2016-09-13 09:30:00,117.88,118.81,117.63,118.73,41167.0,93.2111,93.9465,93.0134,93.8832,41167.0
2016-09-13 09:40:00,118.84,118.94,118.36,118.69,32823.0,93.9702,94.0493,93.5906,93.8516,32823.0
2016-09-13 09:50:00,118.62,118.62,117.96,117.96,33469.0,93.7962,93.7962,93.2744,93.2744,33469.0
2016-09-13 10:00:00,117.96,118.01,117.53,117.86,36526.0,93.2744,93.3139,92.9343,93.1953,36526.0
2016-09-13 10:10:00,117.83,117.94,117.66,117.83,24035.0,93.1716,93.2585,93.0371,93.1716,24035.0
2016-09-13 10:20:00,117.83,118.04,117.73,117.96,20533.0,93.1716,93.3376,93.0925,93.2744,20533.0
2016-09-13 10:30:00,117.92,118.11,117.88,118.07,24377.0,93.2427,93.393,93.2111,93.3613,24377.0
2016-09-13 10:40:00,118.02,118.35,118.02,118.19,31025.0,93.3218,93.5827,93.3218,93.4562,31025.0
2016-09-13 10:50:00,118.18,118.18,117.7,117.75,27465.0,93.4483,93.4483,93.0688,93.1083,27465.0
2016-09-13 11:00:00,117.7,117.72,117.41,117.46,15664.0,93.0688,93.0846,92.8395,92.879,15664.0
2016-09-13 11:10:00,117.42,117.48,117.26,117.48,16188.0,92.8474,92.8948,92.7208,92.8948,16188.0
2016-09-13 11:20:00,117.41,117.52,117.41,117.43,15896.0,92.8395,92.9264,92.8395,92.8553,15896.0
2016-09-13 11:30:00,117.41,117.45,117.25,117.3,18415.0,92.8395,92.8711,92.7129,92.7525,18415.0
2016-09-13 11:40:00,117.29,117.33,117.13,117.16,16873.0,92.7446,92.7762,92.6181,92.6418,16873.0
2016-09-13 11:50:00,117.16,117.44,117.16,117.42,9467.0,92.6418,92.8632,92.6418,92.8474,9467.0
2016-09-13 12:00:00,117.48,117.53,117.38,117.46,10625.0,92.8948,92.9343,92.8157,92.879,10625.0
2016-09-13 12:10:00,117.46,117.73,117.45,117.61,6962.0,92.879,93.0925,92.8711,92.9976,6962.0
2016-09-13 12:20:00,117.62,117.62,117.23,117.26,10338.0,93.0055,93.0055,92.6971,92.7208,10338.0
2016-09-13 12:30:00,117.24,117.34,117.21,117.28,6968.0,92.705,92.7841,92.6813,92.7367,6968.0
2016-09-13 12:40:00,117.29,117.33,117.21,117.23,5385.0,92.7446,92.7762,92.6813,92.6971,5385.0
2016-09-13 12:50:00,117.25,117.25,117.05,117.11,17765.0,92.7129,92.7129,92.5548,92.6022,17765.0
2016-09-13 13:00:00,117.12,117.15,116.87,117.14,22728.0,92.6101,92.6339,92.4125,92.626,22728.0
2016-09-13 13:10:00,117.11,117.57,117.04,117.57,14882.0,92.6022,92.966,92.5469,92.966,14882.0
2016-09-13 13:20:00,117.56,117.88,117.55,117.83,18915.0,92.9581,93.2111,92.9502,93.1716,18915.0
2016-09-13 13:30:00,117.87,118.12,117.67,117.77,17525.0,93.2032,93.4009,93.045,93.1241,17525.0
2016-09-13 13:40:00,117.95,117.95,117.7,117.74,5979.0,93.2664,93.2664,93.0688,93.1004,5979.0
2016-09-13 13:50:00,117.75,117.8,117.27,117.4,20689.0,93.1083,93.1478,92.7288,92.8315,20689.0
2016-09-13 14:00:00,117.37,117.52,117.28,117.47,11507.0,92.8078,92.9264,92.7367,92.8869,11507.0
2016-09-13 14:10:00,117.43,117.44,117.11,117.16,18140.0,92.8553,92.8632,92.6022,92.6418,18140.0
2016-09-13 14:20:00,117.2,117.3,117.08,117.1,13389.0,92.6734,92.7525,92.5785,92.5943,13389.0
2016-09-13 14:30:00,117.04,117.29,116.94,117.29,11986.0,92.5469,92.7446,92.4678,92.7446,11986.0
2016-09-13 14:40:00,117.31,117.64,117.31,117.52,20134.0,92.7604,93.0213,92.7604,92.9264,20134.0
2016-09-13 14:50:00,117.52,117.62,117.23,117.23,11896.0,92.9264,93.0055,92.6971,92.6971,11896.0
2016-09-13 15:00:00,117.19,117.24,117.05,117.16,17546.0,92.6655,92.705,92.5548,92.6418,17546.0
2016-09-13 15:10:00,117.16,117.48,116.98,117.42,19792.0,92.6418,92.8948,92.4994,92.8474,19792.0
2016-09-13 15:20:00,117.44,117.64,117.35,117.6,34285.0,92.8632,93.0213,92.792,92.9897,34285.0
2016-09-13 15:30:00,117.6,117.75,117.56,117.64,26584.0,92.9897,93.1083,92.9581,93.0213,26584.0
2016-09-13 15:40:00,117.63,117.64,117.0,117.35,51396.0,93.0134,93.0213,92.5153,92.792,51396.0
2016-09-13 15:50:00,117.35,117.73,117.23,117.3,101147.0,92.792,93.0925,92.6971,92.7525,101147.0
2016-09-14 09:30:00,117.46,118.02,117.18,117.7,31770.0,92.879,93.3218,92.6576,93.0688,31770.0
2016-09-14 09:40:00,117.63,117.71,117.17,117.36,12200.0,93.0134,93.0767,92.6497,92.7999,12200.0
2016-09-14 09:50:00,117.37,117.68,117.1,117.56,14492.0,92.8078,93.053,92.5943,92.9581,14492.0
2016-09-14 10:00:00,117.57,117.73,117.46,117.71,10220.0,92.966,93.0925,92.879,93.0767,10220.0
2016-09-14 10:10:00,117.68,117.98,117.59,117.85,15750.0,93.053,93.2902,92.9818,93.1874,15750.0
2016-09-14 10:20:00,117.81,118.19,117.81,118.03,14718.0,93.1557,93.4562,93.1557,93.3297,14718.0
2016-09-14 10:30:00,118.07,118.36,117.98,118.02,41809.0,93.3613,93.5906,93.2902,93.3218,41809.0
2016-09-14 10:40:00,118.03,118.04,117.82,117.86,8950.0,93.3297,93.3376,93.1637,93.1953,8950.0
2016-09-14 10:50:00,117.86,117.87,117.52,117.57,10388.0,93.1953,93.2032,92.9264,92.966,10388.0
2016-09-14 11:00:00,117.66,117.91,117.66,117.67,15544.0,93.0371,93.2348,93.0371,93.045,15544.0
2016-09-14 11:10:00,117.7,117.74,117.52,117.74,14741.0,93.0688,93.1004,92.9264,93.1004,14741.0
2016-09-14 11:20:00,117.76,118.0,117.76,117.82,18191.0,93.1162,93.306,93.1162,93.1637,18191.0
2016-09-14 11:30:00,117.82,117.82,117.43,117.6,49819.0,93.1637,93.1637,92.8553,92.9897,49819.0
2016-09-14 11:40:00,117.62,117.79,117.59,117.71,24167.0,93.0055,93.1399,92.9818,93.0767,24167.0
2016-09-14 11:50:00,117.7,117.87,117.7,117.84,9821.0,93.0688,93.2032,93.0688,93.1795,9821.0
2016-09-14 12:00:00,117.86,117.95,117.78,117.95,11987.0,93.1953,93.2664,93.132,93.2664,11987.0
2016-09-14 12:10:00,117.97,118.16,117.89,118.07,9022.0,93.2823,93.4325,93.219,93.3613,9022.0
2016-09-14 12:20:00,118.08,118.18,118.07,118.12,6927.0,93.3692,93.4483,93.3613,93.4009,6927.0
2016-09-14 12:30:00,118.17,118.17,117.99,118.0,9921.0,93.4404,93.4404,93.2981,93.306,9921.0
2016-09-14 12:40:00,117.98,118.02,117.81,117.89,8454.0,93.2902,93.3218,93.1557,93.219,8454.0
2016-09-14 12:50:00,117.89,118.0,117.87,117.99,11594.0,93.219,93.306,93.2032,93.2981,11594.0
2016-09-14 13:00:00,117.99,118.15,117.97,118.15,11746.0,93.2981,93.4246,93.2823,93.4246,11746.0
2016-09-14 13:10:00,118.18,118.18,118.03,118.06,14946.0,93.4483,93.4483,93.3297,93.3534,14946.0
2016-09-14 13:20:00,118.04,118.17,117.97,118.12,15187.0,93.3376,93.4404,93.2823,93.4009,15187.0
2016-09-14 13:30:00,118.12,118.22,118.03,118.15,10396.0,93.4009,93.4799,93.3297,93.4246,10396.0
2016-09-14 13:40:00,118.14,118.14,117.83,117.84,9392.0,93.4167,93.4167,93.1716,93.1795,9392.0
2016-09-14 13:50:00,117.81,117.91,117.75,117.85,11910.0,93.1557,93.2348,93.1083,93.1874,11910.0
2016-09-14 14:00:00,117.84,117.97,117.63,117.63,12358.0,93.1795,93.2823,93.0134,93.0134,12358.0
2016-09-14 14:10:00,117.66,117.86,117.49,117.82,11278.0,93.0371,93.1953,92.9027,93.1637,11278.0
2016-09-14 14:20:00,117.82,117.94,117.73,117.89,12083.0,93.1637,93.2585,93.0925,93.219,12083.0
2016-09-14 14:30:00,117.88,117.94,117.79,117.91,15310.0,93.2111,93.2585,93.1399,93.2348,15310.0
2016-09-14 14:40:00,117.9,118.17,117.9,118.08,20834.0,93.2269,93.4404,93.2269,93.3692,20834.0
2016-09-14 14:50:00,118.05,118.2,117.99,118.11,18695.0,93.3455,93.4641,93.2981,93.393,18695.0
2016-09-14 15:00:00,118.12,118.18,117.93,118.01,22784.0,93.4009,93.4483,93.2506,93.3139,22784.0
2016-09-14 15:10:00,117.99,118.03,117.85,117.91,21289.0,93.2981,93.3297,93.1874,93.2348,21289.0
2016-09-14 15:20:00,117.91,118.01,117.65,117.69,31945.0,93.2348,93.3139,93.0292,93.0609,31945.0
2016-09-14 15:30:00,117.68,117.94,117.68,117.83,30739.0,93.053,93.2585,93.053,93.1716,30739.0
2016-09-14 15:40:00,117.83,118.11,117.82,118.09,58107.0,93.1716,93.393,93.1637,93.3772,58107.0
2016-09-14 15:50:00,118.09,118.15,117.9,118.11,96708.0,93.3772,93.4246,93.2269,93.393,96708.0
2016-09-15 09:30:00,118.22,118.33,117.7,117.78,46750.0,93.4799,93.5669,93.0688,93.132,46750.0
2016-09-15 09:40:00,117.82,118.2,117.75,118.13,23227.0,93.1637,93.4641,93.1083,93.4088,23227.0
2016-09-15 09:50:00,118.14,118.39,118.05,118.23,22769.0,93.4167,93.6144,93.3455,93.4879,22769.0
2016-09-15 10:00:00,118.29,118.56,118.13,118.56,17932.0,93.5353,93.7488,93.4088,93.7488,17932.0
2016-09-15 10:10:00,118.52,118.89,118.51,118.86,14918.0,93.7172,94.0097,93.7093,93.986,14918.0
2016-09-15 10:20:00,118.87,118.96,118.77,118.88,26638.0,93.9939,94.0651,93.9148,94.0018,26638.0
2016-09-15 10:30:00,118.9,118.92,118.81,118.88,15518.0,94.0176,94.0335,93.9465,94.0018,15518.0
2016-09-15 10:40:00,118.89,119.01,118.64,118.98,12780.0,94.0097,94.1046,93.8121,94.0809,12780.0
2016-09-15 10:50:00,119.0,119.24,118.98,119.05,17512.0,94.0967,94.2865,94.0809,94.1363,17512.0
2016-09-15 11:00:00,119.03,119.29,119.02,119.22,16689.0,94.1204,94.326,94.1125,94.2707,16689.0
2016-09-15 11:10:00,119.23,119.32,119.17,119.23,6684.0,94.2786,94.3497,94.2311,94.2786,6684.0
2016-09-15 11:20:00,119.22,119.32,119.06,119.3,25021.0,94.2707,94.3497,94.1442,94.3339,25021.0
2016-09-15 11:30:00,119.35,119.48,119.34,119.42,9920.0,94.3735,94.4763,94.3656,94.4288,9920.0
2016-09-15 11:40:00,119.41,119.44,119.2,119.22,23243.0,94.4209,94.4446,94.2549,94.2707,23243.0
2016-09-15 11:50:00,119.23,119.5,119.23,119.3,14536.0,94.2786,94.4921,94.2786,94.3339,14536.0
2016-09-15 12:00:00,119.31,119.45,119.31,119.39,6741.0,94.3418,94.4525,94.3418,94.4051,6741.0
2016-09-15 12:10:00,119.39,119.39,119.25,119.31,5279.0,94.4051,94.4051,94.2944,94.3418,5279.0
2016-09-15 12:20:00,119.3,119.43,119.18,119.19,7959.0,94.3339,94.4367,94.239,94.247,7959.0
2016-09-15 12:30:00,119.19,119.25,119.02,119.07,6603.0,94.247,94.2944,94.1125,94.1521,6603.0
2016-09-15 12:40:00,119.08,119.11,119.02,119.11,6431.0,94.16,94.1837,94.1125,94.1837,6431.0
2016-09-15 12:50:00,119.08,119.14,119.08,119.11,5160.0,94.16,94.2074,94.16,94.1837,5160.0
2016-09-15 13:00:00,119.12,119.29,119.12,119.15,9267.0,94.1916,94.326,94.1916,94.2153,9267.0
2016-09-15 13:10:00,119.15,119.26,119.03,119.26,11011.0,94.2153,94.3023,94.1204,94.3023,11011.0
2016-09-15 13:20:00,119.29,119.36,119.19,119.27,8218.0,94.326,94.3814,94.247,94.3102,8218.0
2016-09-15 13:30:00,119.28,119.41,119.28,119.38,3608.0,94.3181,94.4209,94.3181,94.3972,3608.0
2016-09-15 13:40:00,119.4,119.56,119.36,119.53,7172.0,94.413,94.5395,94.3814,94.5158,7172.0
2016-09-15 13:50:00,119.54,119.65,119.49,119.65,8829.0,94.5237,94.6107,94.4842,94.6107,8829.0
2016-09-15 14:00:00,119.68,119.7,119.55,119.65,22642.0,94.6344,94.6502,94.5316,94.6107,22642.0
2016-09-15 14:10:00,119.68,119.9,119.65,119.9,10546.0,94.6344,94.8084,94.6107,94.8084,10546.0
2016-09-15 14:20:00,119.9,119.96,119.79,119.79,29233.0,94.8084,94.8558,94.7214,94.7214,29233.0
2016-09-15 14:30:00,119.82,119.82,119.6,119.66,12987.0,94.7451,94.7451,94.5712,94.6186,12987.0
2016-09-15 14:40:00,119.66,119.73,119.59,119.61,10712.0,94.6186,94.6739,94.5632,94.5791,10712.0
2016-09-15 14:50:00,119.61,119.64,119.53,119.61,10291.0,94.5791,94.6028,94.5158,94.5791,10291.0
2016-09-15 15:00:00,119.61,119.7,119.61,119.66,13029.0,94.5791,94.6502,94.5791,94.6186,13029.0
2016-09-15 15:10:00,119.64,119.66,119.42,119.44,20448.0,94.6028,94.6186,94.4288,94.4446,20448.0
2016-09-15 15:20:00,119.42,119.58,119.37,119.58,26734.0,94.4288,94.5553,94.3893,94.5553,26734.0
2016-09-15 15:30:00,119.58,119.8,119.54,119.8,40934.0,94.5553,94.7293,94.5237,94.7293,40934.0
2016-09-15 15:40:00,119.79,119.8,119.63,119.68,54084.0,94.7214,94.7293,94.5949,94.6344,54084.0
2016-09-15 15:50:00,119.67,119.67,119.52,119.53,87896.0,94.6265,94.6265,94.5079,94.5158,87896.0
2016-09-16 09:30:00,119.35,119.47,118.28,118.75,217539.0,94.3735,94.4684,93.5274,93.899,217539.0
2016-09-16 09:40:00,118.8,119.55,118.71,119.52,44395.0,93.9386,94.5316,93.8674,94.5079,44395.0
2016-09-16 09:50:00,119.46,119.69,119.43,119.51,20732.0,94.4604,94.6423,94.4367,94.5,20732.0
2016-09-16 10:00:00,119.51,119.58,119.0,119.0,34008.0,94.5,94.5553,94.0967,94.0967,34008.0
2016-09-16 10:10:00,119.01,119.26,118.96,119.24,31302.0,94.1046,94.3023,94.0651,94.2865,31302.0
2016-09-16 10:20:00,119.21,119.25,119.09,119.14,35799.0,94.2628,94.2944,94.1679,94.2074,35799.0
2016-09-16 10:30:00,119.14,119.37,119.12,119.37,32502.0,94.2074,94.3893,94.1916,94.3893,32502.0
2016-09-16 10:40:00,119.41,119.57,119.37,119.48,30726.0,94.4209,94.5474,94.3893,94.4763,30726.0
2016-09-16 10:50:00,119.51,119.51,119.24,119.24,11892.0,94.5,94.5,94.2865,94.2865,11892.0
2016-09-16 11:00:00,119.21,119.24,119.14,119.16,13470.0,94.2628,94.2865,94.2074,94.2232,13470.0
2016-09-16 11:10:00,119.17,119.27,119.1,119.12,21775.0,94.2311,94.3102,94.1758,94.1916,21775.0
2016-09-16 11:20:00,119.13,119.19,119.02,119.03,10035.0,94.1995,94.247,94.1125,94.1204,10035.0
2016-09-16 11:30:00,119.05,119.2,119.01,119.18,14326.0,94.1363,94.2549,94.1046,94.239,14326.0
2016-09-16 11:40:00,119.18,119.38,119.17,119.3,18605.0,94.239,94.3972,94.2311,94.3339,18605.0
2016-09-16 11:50:00,119.32,119.33,119.19,119.33,8823.0,94.3497,94.3577,94.247,94.3577,8823.0
2016-09-16 12:00:00,119.35,119.44,119.31,119.43,10541.0,94.3735,94.4446,94.3418,94.4367,10541.0
2016-09-16 12:10:00,119.44,119.44,119.27,119.3,6893.0,94.4446,94.4446,94.3102,94.3339,6893.0
2016-09-16 12:20:00,119.3,119.42,119.29,119.42,15589.0,94.3339,94.4288,94.326,94.4288,15589.0
2016-09-16 12:30:00,119.41,119.41,119.32,119.38,9454.0,94.4209,94.4209,94.3497,94.3972,9454.0
2016-09-16 12:40:00,119.37,119.42,119.28,119.33,12083.0,94.3893,94.4288,94.3181,94.3577,12083.0
2016-09-16 12:50:00,119.3,119.32,119.21,119.21,7700.0,94.3339,94.3497,94.2628,94.2628,7700.0
2016-09-16 13:00:00,119.2,119.35,119.18,119.22,9137.0,94.2549,94.3735,94.239,94.2707,9137.0
2016-09-16 13:10:00,119.23,119.26,119.16,119.21,21022.0,94.2786,94.3023,94.2232,94.2628,21022.0
2016-09-16 13:20:00,119.21,119.27,119.18,119.21,8032.0,94.2628,94.3102,94.239,94.2628,8032.0
2016-09-16 13:30:00,119.2,119.31,119.2,119.27,15796.0,94.2549,94.3418,94.2549,94.3102,15796.0
2016-09-16 13:40:00,119.25,119.26,119.14,119.17,14925.0,94.2944,94.3023,94.2074,94.2311,14925.0
2016-09-16 13:50:00,119.16,119.16,119.08,119.15,10531.0,94.2232,94.2232,94.16,94.2153,10531.0
2016-09-16 14:00:00,119.12,119.24,119.08,119.23,10141.0,94.1916,94.2865,94.16,94.2786,10141.0
2016-09-16 14:10:00,119.22,119.32,119.16,119.25,13551.0,94.2707,94.3497,94.2232,94.2944,13551.0
2016-09-16 14:20:00,119.26,119.28,119.22,119.26,17646.0,94.3023,94.3181,94.2707,94.3023,17646.0
2016-09-16 14:30:00,119.28,119.45,119.27,119.43,33413.0,94.3181,94.4525,94.3102,94.4367,33413.0
2016-09-16 14:40:00,119.4,119.57,119.37,119.41,22039.0,94.413,94.5474,94.3893,94.4209,22039.0
2016-09-16 14:50:00,119.41,119.42,119.34,119.37,19688.0,94.4209,94.4288,94.3656,94.3893,19688.0
2016-09-16 15:00:00,119.37,119.42,119.27,119.27,26377.0,94.3893,94.4288,94.3102,94.3102,26377.0
2016-09-16 15:10:00,119.26,119.31,119.17,119.28,20398.0,94.3023,94.3418,94.2311,94.3181,20398.0
2016-09-16 15:20:00,119.3,119.42,119.29,119.38,35798.0,94.3339,94.4288,94.326,94.3972,35798.0
2016-09-16 15:30:00,119.39,119.62,119.39,119.54,42025.0,94.4051,94.587,94.4051,94.5237,42025.0
2016-09-16 15:40:00,119.54,119.67,119.46,119.64,59671.0,94.5237,94.6265,94.4604,94.6028,59671.0
2016-09-16 15:50:00,119.63,119.67,119.48,119.57,136470.0,94.5949,94.6265,94.4763,94.5474,136470.0
2016-09-19 09:30:00,120.45,120.52,119.36,119.49,47054.0,95.2433,95.2986,94.3814,94.4842,47054.0
2016-09-19 09:40:00,119.47,120.51,119.43,120.44,15896.0,94.4684,95.2907,94.4367,95.2354,15896.0
2016-09-19 09:50:00,120.44,120.53,120.25,120.51,8448.0,95.2354,95.3065,95.0851,95.2907,8448.0
2016-09-19 10:00:00,120.55,120.7,120.17,120.28,18022.0,95.3223,95.441,95.0219,95.1088,18022.0
2016-09-19 10:10:00,120.27,120.4,120.24,120.37,9448.0,95.1009,95.2037,95.0772,95.18,9448.0
2016-09-19 10:20:00,120.4,120.46,120.26,120.32,9437.0,95.2037,95.2512,95.093,95.1405,9437.0
2016-09-19 10:30:00,120.31,120.34,120.07,120.11,9280.0,95.1326,95.1563,94.9428,94.9744,9280.0
2016-09-19 10:40:00,120.08,120.11,120.02,120.03,11204.0,94.9507,94.9744,94.9033,94.9112,11204.0
2016-09-19 10:50:00,120.05,120.11,119.98,120.08,9886.0,94.927,94.9744,94.8716,94.9507,9886.0
2016-09-19 11:00:00,120.08,120.2,120.01,120.2,5925.0,94.9507,95.0456,94.8953,95.0456,5925.0
2016-09-19 11:10:00,120.2,120.2,120.0,120.05,8621.0,95.0456,95.0456,94.8874,94.927,8621.0
2016-09-19 11:20:00,120.06,120.12,119.94,120.02,12613.0,94.9349,94.9823,94.84,94.9033,12613.0
2016-09-19 11:30:00,120.04,120.17,119.94,120.04,9717.0,94.9191,95.0219,94.84,94.9191,9717.0
2016-09-19 11:40:00,120.06,120.14,120.01,120.12,5820.0,94.9349,94.9981,94.8953,94.9823,5820.0
2016-09-19 11:50:00,120.14,120.26,120.13,120.22,9636.0,94.9981,95.093,94.9902,95.0614,9636.0
2016-09-19 12:00:00,120.22,120.25,120.17,120.2,10954.0,95.0614,95.0851,95.0219,95.0456,10954.0
2016-09-19 12:10:00,120.21,120.21,119.68,119.71,11902.0,95.0535,95.0535,94.6344,94.6581,11902.0
2016-09-19 12:20:00,119.73,119.84,119.71,119.84,4552.0,94.6739,94.7609,94.6581,94.7609,4552.0
2016-09-19 12:30:00,119.81,119.84,119.74,119.82,5378.0,94.7372,94.7609,94.6819,94.7451,5378.0
2016-09-19 12:40:00,119.8,119.99,119.8,119.93,6972.0,94.7293,94.8795,94.7293,94.8321,6972.0
2016-09-19 12:50:00,119.93,119.97,119.69,119.69,8029.0,94.8321,94.8637,94.6423,94.6423,8029.0
2016-09-19 13:00:00,119.7,119.74,119.57,119.74,7258.0,94.6502,94.6819,94.5474,94.6819,7258.0
2016-09-19 13:10:00,119.73,119.73,119.63,119.63,4752.0,94.6739,94.6739,94.5949,94.5949,4752.0
2016-09-19 13:20:00,119.65,119.66,119.5,119.53,4800.0,94.6107,94.6186,94.4921,94.5158,4800.0
2016-09-19 13:30:00,119.52,119.52,119.07,119.14,13179.0,94.5079,94.5079,94.1521,94.2074,13179.0
2016-09-19 13:40:00,119.16,119.22,119.07,119.15,6939.0,94.2232,94.2707,94.1521,94.2153,6939.0
2016-09-19 13:50:00,119.17,119.38,119.08,119.37,10212.0,94.2311,94.3972,94.16,94.3893,10212.0
2016-09-19 14:00:00,119.38,119.47,119.34,119.45,7065.0,94.3972,94.4684,94.3656,94.4525,7065.0
2016-09-19 14:10:00,119.47,119.56,119.39,119.5,8909.0,94.4684,94.5395,94.4051,94.4921,8909.0
2016-09-19 14:20:00,119.5,119.52,119.4,119.46,10808.0,94.4921,94.5079,94.413,94.4604,10808.0
2016-09-19 14:30:00,119.49,119.59,119.47,119.48,11500.0,94.4842,94.5632,94.4684,94.4763,11500.0
2016-09-19 14:40:00,119.5,119.81,119.42,119.74,12899.0,94.4921,94.7372,94.4288,94.6819,12899.0
2016-09-19 14:50:00,119.76,119.85,119.71,119.79,14397.0,94.6977,94.7688,94.6581,94.7214,14397.0
2016-09-19 15:00:00,119.81,119.81,119.57,119.58,16823.0,94.7372,94.7372,94.5474,94.5553,16823.0
2016-09-19 15:10:00,119.58,119.62,119.35,119.41,16932.0,94.5553,94.587,94.3735,94.4209,16932.0
2016-09-19 15:20:00,119.4,119.71,119.38,119.47,34813.0,94.413,94.6581,94.3972,94.4684,34813.0
2016-09-19 15:30:00,119.48,119.52,119.24,119.42,42743.0,94.4763,94.5079,94.2865,94.4288,42743.0
2016-09-19 15:40:00,119.43,119.57,119.34,119.52,52730.0,94.4367,94.5474,94.3656,94.5079,52730.0
2016-09-19 15:50:00,119.52,119.56,119.27,119.29,109006.0,94.5079,94.5395,94.3102,94.326,109006.0
2016-09-20 09:30:00,119.77,120.26,119.69,119.9,17789.0,94.7056,95.093,94.6423,94.8084,17789.0
2016-09-20 09:40:00,119.83,119.94,119.62,119.89,16122.0,94.753,94.84,94.587,94.8005,16122.0
2016-09-20 09:50:00,119.9,120.26,119.9,120.04,7774.0,94.8084,95.093,94.8084,94.9191,7774.0
2016-09-20 10:00:00,120.12,120.2,119.95,119.95,6112.0,94.9823,95.0456,94.8479,94.8479,6112.0
2016-09-20 10:10:00,119.93,120.0,119.86,119.89,9909.0,94.8321,94.8874,94.7767,94.8005,9909.0
2016-09-20 10:20:00,119.89,119.98,119.8,119.96,3900.0,94.8005,94.8716,94.7293,94.8558,3900.0
2016-09-20 10:30:00,119.95,120.01,119.63,119.63,10819.0,94.8479,94.8953,94.5949,94.5949,10819.0
2016-09-20 10:40:00,119.59,119.68,119.56,119.68,4601.0,94.5632,94.6344,94.5395,94.6344,4601.0
2016-09-20 10:50:00,119.73,119.77,119.69,119.71,5765.0,94.6739,94.7056,94.6423,94.6581,5765.0
2016-09-20 11:00:00,119.72,119.91,119.71,119.85,14054.0,94.666,94.8163,94.6581,94.7688,14054.0
2016-09-20 11:10:00,119.86,119.94,119.85,119.94,7823.0,94.7767,94.84,94.7688,94.84,7823.0
2016-09-20 11:20:00,119.96,119.96,119.85,119.85,6149.0,94.8558,94.8558,94.7688,94.7688,6149.0
2016-09-20 11:30:00,119.86,119.92,119.81,119.81,9394.0,94.7767,94.8242,94.7372,94.7372,9394.0
2016-09-20 11:40:00,119.79,119.92,119.79,119.88,6642.0,94.7214,94.8242,94.7214,94.7926,6642.0
2016-09-20 11:50:00,119.91,119.97,119.83,119.84,15984.0,94.8163,94.8637,94.753,94.7609,15984.0
2016-09-20 12:00:00,119.84,119.87,119.78,119.79,5707.0,94.7609,94.7846,94.7135,94.7214,5707.0
2016-09-20 12:10:00,119.79,119.82,119.56,119.6,8820.0,94.7214,94.7451,94.5395,94.5712,8820.0
2016-09-20 12:20:00,119.6,119.74,119.6,119.72,8412.0,94.5712,94.6819,94.5712,94.666,8412.0
2016-09-20 12:30:00,119.72,119.72,119.41,119.49,15248.0,94.666,94.666,94.4209,94.4842,15248.0
2016-09-20 12:40:00,119.53,119.53,119.27,119.27,6570.0,94.5158,94.5158,94.3102,94.3102,6570.0
2016-09-20 12:50:00,119.28,119.37,119.1,119.14,8644.0,94.3181,94.3893,94.1758,94.2074,8644.0
2016-09-20 13:00:00,119.16,119.28,119.04,119.28,9197.0,94.2232,94.3181,94.1283,94.3181,9197.0
2016-09-20 13:10:00,119.28,119.5,119.27,119.45,9115.0,94.3181,94.4921,94.3102,94.4525,9115.0
2016-09-20 13:20:00,119.45,119.45,119.31,119.35,7740.0,94.4525,94.4525,94.3418,94.3735,7740.0
2016-09-20 13:30:00,119.37,119.45,119.27,119.43,7200.0,94.3893,94.4525,94.3102,94.4367,7200.0
2016-09-20 13:40:00,119.43,119.44,119.3,119.31,7606.0,94.4367,94.4446,94.3339,94.3418,7606.0
2016-09-20 13:50:00,119.32,119.41,119.26,119.4,7693.0,94.3497,94.4209,94.3023,94.413,7693.0
2016-09-20 14:00:00,119.4,119.46,119.34,119.38,11418.0,94.413,94.4604,94.3656,94.3972,11418.0
2016-09-20 14:10:00,119.39,119.44,119.37,119.44,7626.0,94.4051,94.4446,94.3893,94.4446,7626.0
2016-09-20 14:20:00,119.46,119.46,119.22,119.29,10017.0,94.4604,94.4604,94.2707,94.326,10017.0
2016-09-20 14:30:00,119.3,119.42,119.28,119.37,7574.0,94.3339,94.4288,94.3181,94.3893,7574.0
2016-09-20 14:40:00,119.39,119.4,119.26,119.39,10302.0,94.4051,94.413,94.3023,94.4051,10302.0
2016-09-20 14:50:00,119.38,119.58,119.38,119.52,11281.0,94.3972,94.5553,94.3972,94.5079,11281.0
2016-09-20 15:00:00,119.53,119.55,119.45,119.46,11027.0,94.5158,94.5316,94.4525,94.4604,11027.0
2016-09-20 15:10:00,119.46,119.58,119.45,119.55,8762.0,94.4604,94.5553,94.4525,94.5316,8762.0
2016-09-20 15:20:00,119.54,119.56,119.45,119.52,9304.0,94.5237,94.5395,94.4525,94.5079,9304.0
2016-09-20 15:30:00,119.52,119.62,119.42,119.62,21796.0,94.5079,94.587,94.4288,94.587,21796.0
2016-09-20 15:40:00,119.59,119.61,119.42,119.5,19847.0,94.5632,94.5791,94.4288,94.4921,19847.0
2016-09-20 15:50:00,119.49,119.5,119.17,119.18,55006.0,94.4842,94.4921,94.2311,94.239,55006.0
2016-09-21 09:30:00,119.58,120.19,119.41,120.19,24354.0,94.5553,95.0377,94.4209,95.0377,24354.0
2016-09-21 09:40:00,120.15,120.21,119.83,119.98,11317.0,95.0061,95.0535,94.753,94.8716,11317.0
2016-09-21 09:50:00,119.97,120.37,119.97,120.29,42361.0,94.8637,95.18,94.8637,95.1168,42361.0
2016-09-21 10:00:00,120.29,120.35,120.16,120.19,24361.0,95.1168,95.1642,95.014,95.0377,24361.0
2016-09-21 10:10:00,120.21,120.33,120.18,120.19,12525.0,95.0535,95.1484,95.0298,95.0377,12525.0
2016-09-21 10:20:00,120.22,120.29,120.18,120.22,5658.0,95.0614,95.1168,95.0298,95.0614,5658.0
2016-09-21 10:30:00,120.25,120.33,120.19,120.33,11327.0,95.0851,95.1484,95.0377,95.1484,11327.0
2016-09-21 10:40:00,120.33,120.41,119.96,120.05,39520.0,95.1484,95.2116,94.8558,94.927,39520.0
2016-09-21 10:50:00,120.05,120.07,119.81,119.81,13303.0,94.927,94.9428,94.7372,94.7372,13303.0
2016-09-21 11:00:00,119.86,120.08,119.84,119.89,13272.0,94.7767,94.9507,94.7609,94.8005,13272.0
2016-09-21 11:10:00,119.9,119.93,119.83,119.92,7600.0,94.8084,94.8321,94.753,94.8242,7600.0
2016-09-21 11:20:00,119.93,120.07,119.93,120.07,6600.0,94.8321,94.9428,94.8321,94.9428,6600.0
2016-09-21 11:30:00,120.09,120.15,119.95,120.15,7103.0,94.9586,95.0061,94.8479,95.0061,7103.0
2016-09-21 11:40:00,120.16,120.18,119.95,120.1,11291.0,95.014,95.0298,94.8479,94.9665,11291.0
2016-09-21 11:50:00,120.1,120.15,120.01,120.14,4759.0,94.9665,95.0061,94.8953,94.9981,4759.0
2016-09-21 12:00:00,120.13,120.29,120.1,120.27,6658.0,94.9902,95.1168,94.9665,95.1009,6658.0
2016-09-21 12:10:00,120.26,120.26,119.91,119.93,10372.0,95.093,95.093,94.8163,94.8321,10372.0
2016-09-21 12:20:00,119.89,119.94,119.5,119.53,18360.0,94.8005,94.84,94.4921,94.5158,18360.0
2016-09-21 12:30:00,119.54,119.69,119.5,119.58,10081.0,94.5237,94.6423,94.4921,94.5553,10081.0
2016-09-21 12:40:00,119.58,119.64,119.52,119.53,18171.0,94.5553,94.6028,94.5079,94.5158,18171.0
2016-09-21 12:50:00,119.55,119.59,119.48,119.58,18780.0,94.5316,94.5632,94.4763,94.5553,18780.0
2016-09-21 13:00:00,119.6,119.75,119.6,119.63,9724.0,94.5712,94.6898,94.5712,94.5949,9724.0
2016-09-21 13:10:00,119.63,119.66,119.53,119.58,6820.0,94.5949,94.6186,94.5158,94.5553,6820.0
2016-09-21 13:20:00,119.6,119.66,119.54,119.61,6733.0,94.5712,94.6186,94.5237,94.5791,6733.0
2016-09-21 13:30:00,119.62,119.7,119.59,119.64,5563.0,94.587,94.6502,94.5632,94.6028,5563.0
2016-09-21 13:40:00,119.62,119.72,119.59,119.66,7700.0,94.587,94.666,94.5632,94.6186,7700.0
2016-09-21 13:50:00,119.66,119.77,119.55,119.75,6501.0,94.6186,94.7056,94.5316,94.6898,6501.0
2016-09-21 14:00:00,119.75,120.2,119.61,120.03,16227.0,94.6898,95.0456,94.5791,94.9112,16227.0
2016-09-21 14:10:00,120.1,120.4,119.94,120.01,16891.0,94.9665,95.2037,94.84,94.8953,16891.0
2016-09-21 14:20:00,120.01,120.08,119.66,119.76,14802.0,94.8953,94.9507,94.6186,94.6977,14802.0
2016-09-21 14:30:00,119.8,120.09,119.68,120.03,11143.0,94.7293,94.9586,94.6344,94.9112,11143.0
2016-09-21 14:40:00,120.0,120.19,119.91,120.02,10736.0,94.8874,95.0377,94.8163,94.9033,10736.0
2016-09-21 14:50:00,120.03,120.36,119.96,120.32,12405.0,94.9112,95.1721,94.8558,95.1405,12405.0
2016-09-21 15:00:00,120.36,120.43,120.18,120.33,21314.0,95.1721,95.2275,95.0298,95.1484,21314.0
2016-09-21 15:10:00,120.32,120.57,120.32,120.47,9874.0,95.1405,95.3382,95.1405,95.2591,9874.0
2016-09-21 15:20:00,120.46,120.59,120.4,120.54,12298.0,95.2512,95.354,95.2037,95.3144,12298.0
2016-09-21 15:30:00,120.57,120.86,120.56,120.78,33187.0,95.3382,95.5675,95.3303,95.5042,33187.0
2016-09-21 15:40:00,120.78,121.1,120.77,121.02,38280.0,95.5042,95.7572,95.4963,95.694,38280.0
2016-09-21 15:50:00,121.02,121.08,120.93,120.93,82552.0,95.694,95.7414,95.6228,95.6228,82552.0
2016-09-22 09:30:00,121.72,122.62,121.62,122.14,52039.0,96.2475,96.9592,96.1684,96.5796,52039.0
2016-09-22 09:40:00,122.06,122.14,121.81,122.04,13647.0,96.5163,96.5796,96.3187,96.5005,13647.0
2016-09-22 09:50:00,122.05,122.27,122.0,122.27,21341.0,96.5084,96.6824,96.4689,96.6824,21341.0
2016-09-22 10:00:00,122.26,122.37,122.11,122.2,16879.0,96.6745,96.7615,96.5559,96.627,16879.0
2016-09-22 10:10:00,122.2,122.33,122.16,122.29,10184.0,96.627,96.7298,96.5954,96.6982,10184.0
2016-09-22 10:20:00,122.27,122.4,122.16,122.26,20291.0,96.6824,96.7852,96.5954,96.6745,20291.0
2016-09-22 10:30:00,122.3,122.37,122.1,122.1,12185.0,96.7061,96.7615,96.548,96.548,12185.0
2016-09-22 10:40:00,122.08,122.1,121.96,122.0,9329.0,96.5322,96.548,96.4373,96.4689,9329.0
2016-09-22 10:50:00,122.0,122.06,121.8,121.84,12222.0,96.4689,96.5163,96.3108,96.3424,12222.0
2016-09-22 11:00:00,121.85,121.89,121.72,121.77,17200.0,96.3503,96.3819,96.2475,96.287,17200.0
2016-09-22 11:10:00,121.77,121.92,121.59,121.92,11366.0,96.287,96.4056,96.1447,96.4056,11366.0
2016-09-22 11:20:00,121.94,121.95,121.83,121.91,10215.0,96.4215,96.4294,96.3345,96.3977,10215.0
2016-09-22 11:30:00,121.94,122.0,121.82,121.89,4912.0,96.4215,96.4689,96.3266,96.3819,4912.0
2016-09-22 11:40:00,121.89,121.92,121.68,121.71,15931.0,96.3819,96.4056,96.2159,96.2396,15931.0
2016-09-22 11:50:00,121.71,121.71,121.42,121.44,9668.0,96.2396,96.2396,96.0103,96.0261,9668.0
2016-09-22 12:00:00,121.46,121.71,121.39,121.61,14011.0,96.0419,96.2396,95.9866,96.1605,14011.0
2016-09-22 12:10:00,121.57,121.64,121.49,121.61,9273.0,96.1289,96.1842,96.0656,96.1605,9273.0
2016-09-22 12:20:00,121.58,121.58,121.42,121.52,4400.0,96.1368,96.1368,96.0103,96.0893,4400.0
2016-09-22 12:30:00,121.48,121.5,121.37,121.4,16106.0,96.0577,96.0735,95.9707,95.9945,16106.0
2016-09-22 12:40:00,121.42,121.54,121.42,121.53,9900.0,96.0103,96.1052,96.0103,96.0973,9900.0
2016-09-22 12:50:00,121.51,121.52,121.45,121.46,5399.0,96.0814,96.0893,96.034,96.0419,5399.0
2016-09-22 13:00:00,121.49,121.69,121.49,121.67,13862.0,96.0656,96.2238,96.0656,96.208,13862.0
2016-09-22 13:10:00,121.66,121.77,121.65,121.72,8741.0,96.2001,96.287,96.1921,96.2475,8741.0
2016-09-22 13:20:00,121.71,121.87,121.67,121.74,8684.0,96.2396,96.3661,96.208,96.2633,8684.0
2016-09-22 13:30:00,121.76,121.82,121.69,121.78,26499.0,96.2791,96.3266,96.2238,96.2949,26499.0
2016-09-22 13:40:00,121.76,121.81,121.75,121.81,14381.0,96.2791,96.3187,96.2712,96.3187,14381.0
2016-09-22 13:50:00,121.82,121.95,121.82,121.94,19592.0,96.3266,96.4294,96.3266,96.4215,19592.0
2016-09-22 14:00:00,121.94,122.03,121.92,121.98,12725.0,96.4215,96.4926,96.4056,96.4531,12725.0
2016-09-22 14:10:00,121.99,121.99,121.7,121.77,22734.0,96.461,96.461,96.2317,96.287,22734.0
2016-09-22 14:20:00,121.74,121.95,121.73,121.89,11124.0,96.2633,96.4294,96.2554,96.3819,11124.0
2016-09-22 14:30:00,121.88,121.96,121.73,121.89,11216.0,96.374,96.4373,96.2554,96.3819,11216.0
2016-09-22 14:40:00,121.87,121.9,121.83,121.89,5237.0,96.3661,96.3898,96.3345,96.3819,5237.0
2016-09-22 14:50:00,121.88,122.19,121.85,122.16,14410.0,96.374,96.6191,96.3503,96.5954,14410.0
2016-09-22 15:00:00,122.17,122.23,122.13,122.13,18428.0,96.6033,96.6508,96.5717,96.5717,18428.0
2016-09-22 15:10:00,122.13,122.13,121.98,121.98,17130.0,96.5717,96.5717,96.4531,96.4531,17130.0
2016-09-22 15:20:00,121.97,122.04,121.87,121.96,34033.0,96.4452,96.5005,96.3661,96.4373,34033.0
2016-09-22 15:30:00,121.96,122.19,121.95,122.11,18573.0,96.4373,96.6191,96.4294,96.5559,18573.0
2016-09-22 15:40:00,122.11,122.14,121.89,121.94,31406.0,96.5559,96.5796,96.3819,96.4215,31406.0
2016-09-22 15:50:00,121.94,122.0,121.87,121.91,63354.0,96.4215,96.4689,96.3661,96.3977,63354.0
2016-09-23 09:30:00,121.26,121.48,120.99,121.48,47946.0,95.8838,96.0577,95.6703,96.0577,47946.0
2016-09-23 09:40:00,121.46,121.47,120.99,121.17,15268.0,96.0419,96.0498,95.6703,95.8126,15268.0
2016-09-23 09:50:00,121.25,121.43,121.08,121.31,20068.0,95.8759,96.0182,95.7414,95.9233,20068.0
2016-09-23 10:00:00,121.25,121.63,121.13,121.54,18192.0,95.8759,96.1763,95.781,96.1052,18192.0
2016-09-23 10:10:00,121.54,121.62,121.32,121.34,11901.0,96.1052,96.1684,95.9312,95.947,11901.0
2016-09-23 10:20:00,121.41,121.41,121.2,121.2,19345.0,96.0024,96.0024,95.8363,95.8363,19345.0
2016-09-23 10:30:00,121.2,121.31,121.15,121.2,8589.0,95.8363,95.9233,95.7968,95.8363,8589.0
2016-09-23 10:40:00,121.2,121.47,121.2,121.36,8089.0,95.8363,96.0498,95.8363,95.9628,8089.0
2016-09-23 10:50:00,121.37,121.37,121.27,121.34,14176.0,95.9707,95.9707,95.8917,95.947,14176.0
2016-09-23 11:00:00,121.28,121.42,121.27,121.32,7841.0,95.8996,96.0103,95.8917,95.9312,7841.0
2016-09-23 11:10:00,121.32,121.32,121.07,121.1,7268.0,95.9312,95.9312,95.7335,95.7572,7268.0
2016-09-23 11:20:00,121.1,121.1,120.88,120.98,13600.0,95.7572,95.7572,95.5833,95.6624,13600.0
2016-09-23 11:30:00,121.01,121.16,121.0,121.15,13718.0,95.6861,95.8047,95.6782,95.7968,13718.0
2016-09-23 11:40:00,121.15,121.16,121.02,121.03,7761.0,95.7968,95.8047,95.694,95.7019,7761.0
2016-09-23 11:50:00,121.01,121.01,120.67,120.67,19691.0,95.6861,95.6861,95.4172,95.4172,19691.0
2016-09-23 12:00:00,120.69,120.7,120.5,120.55,15950.0,95.433,95.441,95.2828,95.3223,15950.0
2016-09-23 12:10:00,120.55,120.76,120.55,120.64,13295.0,95.3223,95.4884,95.3223,95.3935,13295.0
2016-09-23 12:20:00,120.64,120.75,120.62,120.71,5105.0,95.3935,95.4805,95.3777,95.4489,5105.0
2016-09-23 12:30:00,120.72,120.75,120.35,120.41,20937.0,95.4568,95.4805,95.1642,95.2116,20937.0
2016-09-23 12:40:00,120.42,120.49,120.33,120.35,7394.0,95.2195,95.2749,95.1484,95.1642,7394.0
2016-09-23 12:50:00,120.34,120.47,120.32,120.35,14375.0,95.1563,95.2591,95.1405,95.1642,14375.0
2016-09-23 13:00:00,120.33,120.34,120.23,120.23,7045.0,95.1484,95.1563,95.0693,95.0693,7045.0
2016-09-23 13:10:00,120.24,120.34,120.18,120.34,13635.0,95.0772,95.1563,95.0298,95.1563,13635.0
2016-09-23 13:20:00,120.33,120.47,120.31,120.43,5204.0,95.1484,95.2591,95.1326,95.2275,5204.0
2016-09-23 13:30:00,120.44,120.48,120.32,120.32,4517.0,95.2354,95.267,95.1405,95.1405,4517.0
2016-09-23 13:40:00,120.31,120.39,120.28,120.34,10470.0,95.1326,95.1958,95.1088,95.1563,10470.0
2016-09-23 13:50:00,120.33,120.46,120.29,120.4,14790.0,95.1484,95.2512,95.1168,95.2037,14790.0
2016-09-23 14:00:00,120.35,120.58,120.33,120.58,8628.0,95.1642,95.3461,95.1484,95.3461,8628.0
2016-09-23 14:10:00,120.56,120.62,120.5,120.61,12491.0,95.3303,95.3777,95.2828,95.3698,12491.0
2016-09-23 14:20:00,120.61,120.61,120.52,120.54,9801.0,95.3698,95.3698,95.2986,95.3144,9801.0
2016-09-23 14:30:00,120.54,120.65,120.49,120.54,18535.0,95.3144,95.4014,95.2749,95.3144,18535.0
2016-09-23 14:40:00,120.54,120.54,120.45,120.46,11658.0,95.3144,95.3144,95.2433,95.2512,11658.0
2016-09-23 14:50:00,120.48,120.61,120.47,120.51,14455.0,95.267,95.3698,95.2591,95.2907,14455.0
2016-09-23 15:00:00,120.5,120.6,120.4,120.59,15169.0,95.2828,95.3619,95.2037,95.354,15169.0
2016-09-23 15:10:00,120.55,120.58,120.46,120.49,11726.0,95.3223,95.3461,95.2512,95.2749,11726.0
2016-09-23 15:20:00,120.49,120.7,120.43,120.7,26922.0,95.2749,95.441,95.2275,95.441,26922.0
2016-09-23 15:30:00,120.7,120.84,120.59,120.66,33707.0,95.441,95.5517,95.354,95.4093,33707.0
2016-09-23 15:40:00,120.63,120.68,120.6,120.68,34147.0,95.3856,95.4251,95.3619,95.4251,34147.0
2016-09-23 15:50:00,120.68,120.83,120.62,120.63,110125.0,95.4251,95.5437,95.3777,95.3856,110125.0
2016-09-26 09:30:00,120.33,121.05,120.12,121.05,49270.0,95.1484,95.7177,94.9823,95.7177,49270.0
2016-09-26 09:40:00,121.04,121.08,120.7,120.87,12973.0,95.7098,95.7414,95.441,95.5754,12973.0
2016-09-26 09:50:00,120.85,120.98,120.69,120.73,7737.0,95.5596,95.6624,95.433,95.4647,7737.0
2016-09-26 10:00:00,120.8,121.17,120.62,121.0,28526.0,95.52,95.8126,95.3777,95.6782,28526.0
2016-09-26 10:10:00,121.01,121.43,121.01,121.39,24331.0,95.6861,96.0182,95.6861,95.9866,24331.0
2016-09-26 10:20:00,121.32,121.37,121.21,121.3,14954.0,95.9312,95.9707,95.8442,95.9154,14954.0
2016-09-26 10:30:00,121.32,121.48,121.3,121.3,18672.0,95.9312,96.0577,95.9154,95.9154,18672.0
2016-09-26 10:40:00,121.3,121.33,121.11,121.12,16424.0,95.9154,95.9391,95.7652,95.7731,16424.0
2016-09-26 10:50:00,121.14,121.33,121.05,121.05,14402.0,95.7889,95.9391,95.7177,95.7177,14402.0
2016-09-26 11:00:00,121.04,121.12,120.89,121.04,23492.0,95.7098,95.7731,95.5912,95.7098,23492.0
2016-09-26 11:10:00,121.05,121.25,121.01,121.07,17877.0,95.7177,95.8759,95.6861,95.7335,17877.0
2016-09-26 11:20:00,121.1,121.19,120.84,120.9,9493.0,95.7572,95.8284,95.5517,95.5991,9493.0
2016-09-26 11:30:00,120.88,120.88,120.68,120.87,9568.0,95.5833,95.5833,95.4251,95.5754,9568.0
2016-09-26 11:40:00,120.88,120.89,120.77,120.77,9554.0,95.5833,95.5912,95.4963,95.4963,9554.0
2016-09-26 11:50:00,120.76,120.8,120.57,120.72,26605.0,95.4884,95.52,95.3382,95.4568,26605.0
2016-09-26 12:00:00,120.72,120.72,120.51,120.68,9354.0,95.4568,95.4568,95.2907,95.4251,9354.0
2016-09-26 12:10:00,120.66,120.81,120.64,120.68,9899.0,95.4093,95.5279,95.3935,95.4251,9899.0
2016-09-26 12:20:00,120.67,120.88,120.64,120.86,10920.0,95.4172,95.5833,95.3935,95.5675,10920.0
2016-09-26 12:30:00,120.92,120.96,120.83,120.85,11745.0,95.6149,95.6465,95.5437,95.5596,11745.0
2016-09-26 12:40:00,120.73,120.87,120.73,120.85,2434.0,95.4647,95.5754,95.4647,95.5596,2434.0
2016-09-26 12:50:00,120.85,120.97,120.83,120.88,5985.0,95.5596,95.6544,95.5437,95.5833,5985.0
2016-09-26 13:00:00,120.85,120.91,120.78,120.78,4000.0,95.5596,95.607,95.5042,95.5042,4000.0
2016-09-26 13:10:00,120.77,120.83,120.71,120.75,4820.0,95.4963,95.5437,95.4489,95.4805,4820.0
2016-09-26 13:20:00,120.79,120.8,120.63,120.63,5275.0,95.5121,95.52,95.3856,95.3856,5275.0
2016-09-26 13:30:00,120.65,120.79,120.58,120.58,9398.0,95.4014,95.5121,95.3461,95.3461,9398.0
2016-09-26 13:40:00,120.62,120.64,120.51,120.55,14429.0,95.3777,95.3935,95.2907,95.3223,14429.0
2016-09-26 13:50:00,120.56,120.61,120.46,120.51,9343.0,95.3303,95.3698,95.2512,95.2907,9343.0
2016-09-26 14:00:00,120.52,120.62,120.5,120.58,13571.0,95.2986,95.3777,95.2828,95.3461,13571.0
2016-09-26 14:10:00,120.53,120.69,120.52,120.65,18886.0,95.3065,95.433,95.2986,95.4014,18886.0
2016-09-26 14:20:00,120.62,120.63,120.52,120.58,8111.0,95.3777,95.3856,95.2986,95.3461,8111.0
2016-09-26 14:30:00,120.61,120.61,120.32,120.32,9638.0,95.3698,95.3698,95.1405,95.1405,9638.0
2016-09-26 14:40:00,120.33,120.48,120.29,120.37,8479.0,95.1484,95.267,95.1168,95.18,8479.0
2016-09-26 14:50:00,120.4,120.4,120.29,120.29,7730.0,95.2037,95.2037,95.1168,95.1168,7730.0
2016-09-26 15:00:00,120.3,120.49,120.22,120.33,15417.0,95.1247,95.2749,95.0614,95.1484,15417.0
2016-09-26 15:10:00,120.34,120.41,120.24,120.3,10765.0,95.1563,95.2116,95.0772,95.1247,10765.0
2016-09-26 15:20:00,120.28,120.49,120.26,120.46,11209.0,95.1088,95.2749,95.093,95.2512,11209.0
2016-09-26 15:30:00,120.45,120.59,120.31,120.35,27333.0,95.2433,95.354,95.1326,95.1642,27333.0
2016-09-26 15:40:00,120.39,120.44,120.24,120.35,35419.0,95.1958,95.2354,95.0772,95.1642,35419.0
2016-09-26 15:50:00,120.33,120.38,120.16,120.25,57186.0,95.1484,95.1879,95.014,95.0851,57186.0
2016-09-27 09:30:00,120.13,120.19,119.46,119.9,33567.0,94.9902,95.0377,94.4604,94.8084,33567.0
2016-09-27 09:40:00,119.85,120.25,119.85,120.24,23713.0,94.7688,95.0851,94.7688,95.0772,23713.0
2016-09-27 09:50:00,120.24,120.24,119.96,120.04,25202.0,95.0772,95.0772,94.8558,94.9191,25202.0
2016-09-27 10:00:00,120.02,120.44,120.02,120.14,34683.0,94.9033,95.2354,94.9033,94.9981,34683.0
2016-09-27 10:10:00,120.17,120.18,120.0,120.02,6830.0,95.0219,95.0298,94.8874,94.9033,6830.0
2016-09-27 10:20:00,120.01,120.08,119.95,119.95,15785.0,94.8953,94.9507,94.8479,94.8479,15785.0
2016-09-27 10:30:00,119.97,119.97,119.51,119.54,40801.0,94.8637,94.8637,94.5,94.5237,40801.0
2016-09-27 10:40:00,119.55,119.61,119.48,119.6,26147.0,94.5316,94.5791,94.4763,94.5712,26147.0
2016-09-27 10:50:00,119.58,119.68,119.41,119.43,22920.0,94.5553,94.6344,94.4209,94.4367,22920.0
2016-09-27 11:00:00,119.44,119.61,119.43,119.6,14449.0,94.4446,94.5791,94.4367,94.5712,14449.0
2016-09-27 11:10:00,119.64,119.86,119.64,119.73,18666.0,94.6028,94.7767,94.6028,94.6739,18666.0
2016-09-27 11:20:00,119.74,119.88,119.68,119.88,37733.0,94.6819,94.7926,94.6344,94.7926,37733.0
2016-09-27 11:30:00,119.9,119.96,119.83,119.95,18552.0,94.8084,94.8558,94.753,94.8479,18552.0
2016-09-27 11:40:00,119.94,119.96,119.69,119.74,37415.0,94.84,94.8558,94.6423,94.6819,37415.0
2016-09-27 11:50:00,119.73,119.75,119.65,119.66,20622.0,94.6739,94.6898,94.6107,94.6186,20622.0
2016-09-27 12:00:00,119.69,119.76,119.67,119.7,17714.0,94.6423,94.6977,94.6265,94.6502,17714.0
2016-09-27 12:10:00,119.71,119.73,119.61,119.71,7542.0,94.6581,94.6739,94.5791,94.6581,7542.0
2016-09-27 12:20:00,119.72,120.1,119.72,119.95,26323.0,94.666,94.9665,94.666,94.8479,26323.0
2016-09-27 12:30:00,119.94,120.02,119.82,119.92,17008.0,94.84,94.9033,94.7451,94.8242,17008.0
2016-09-27 12:40:00,119.93,119.97,119.77,119.81,10162.0,94.8321,94.8637,94.7056,94.7372,10162.0
2016-09-27 12:50:00,119.82,119.95,119.77,119.94,15161.0,94.7451,94.8479,94.7056,94.84,15161.0
2016-09-27 13:00:00,119.96,120.09,119.92,120.06,12982.0,94.8558,94.9586,94.8242,94.9349,12982.0
2016-09-27 13:10:00,120.09,120.12,119.99,120.12,13624.0,94.9586,94.9823,94.8795,94.9823,13624.0
2016-09-27 13:20:00,120.12,120.16,120.09,120.15,17955.0,94.9823,95.014,94.9586,95.0061,17955.0
2016-09-27 13:30:00,120.15,120.25,120.04,120.11,16626.0,95.0061,95.0851,94.9191,94.9744,16626.0
2016-09-27 13:40:00,120.11,120.27,120.08,120.08,11531.0,94.9744,95.1009,94.9507,94.9507,11531.0
2016-09-27 13:50:00,120.08,120.25,120.0,120.12,13908.0,94.9507,95.0851,94.8874,94.9823,13908.0
2016-09-27 14:00:00,120.12,120.22,119.97,119.99,14545.0,94.9823,95.0614,94.8637,94.8795,14545.0
2016-09-27 14:10:00,120.0,120.14,120.0,120.14,14104.0,94.8874,94.9981,94.8874,94.9981,14104.0
2016-09-27 14:20:00,120.14,120.14,120.02,120.03,25178.0,94.9981,94.9981,94.9033,94.9112,25178.0
2016-09-27 14:30:00,120.06,120.1,119.99,120.02,13538.0,94.9349,94.9665,94.8795,94.9033,13538.0
2016-09-27 14:40:00,120.01,120.06,119.96,119.98,8507.0,94.8953,94.9349,94.8558,94.8716,8507.0
2016-09-27 14:50:00,119.98,120.12,119.97,120.05,13806.0,94.8716,94.9823,94.8637,94.927,13806.0
2016-09-27 15:00:00,120.05,120.24,120.02,120.19,12115.0,94.927,95.0772,94.9033,95.0377,12115.0
2016-09-27 15:10:00,120.2,120.26,120.14,120.24,9227.0,95.0456,95.093,94.9981,95.0772,9227.0
2016-09-27 15:20:00,120.24,120.25,120.12,120.18,19767.0,95.0772,95.0851,94.9823,95.0298,19767.0
2016-09-27 15:30:00,120.19,120.36,120.08,120.36,24478.0,95.0377,95.1721,94.9507,95.1721,24478.0
2016-09-27 15:40:00,120.38,120.5,120.35,120.39,39883.0,95.1879,95.2828,95.1642,95.1958,39883.0
2016-09-27 15:50:00,120.37,120.54,120.37,120.46,63180.0,95.18,95.3144,95.18,95.2512,63180.0
2016-09-28 09:30:00,120.94,121.63,120.94,121.52,36661.0,95.6307,96.1763,95.6307,96.0893,36661.0
2016-09-28 09:40:00,121.62,122.79,121.45,122.59,69925.0,96.1684,97.0936,96.034,96.9354,69925.0
2016-09-28 09:50:00,122.59,123.37,122.45,123.18,54676.0,96.9354,97.5522,96.8247,97.402,54676.0
2016-09-28 10:00:00,123.3,123.48,122.64,122.72,49302.0,97.4968,97.6392,96.975,97.0382,49302.0
2016-09-28 10:10:00,122.69,122.74,122.09,122.4,47172.0,97.0145,97.054,96.5401,96.7852,47172.0
2016-09-28 10:20:00,122.4,122.64,122.29,122.62,15461.0,96.7852,96.975,96.6982,96.9592,15461.0
2016-09-28 10:30:00,122.64,122.64,122.29,122.3,14646.0,96.975,96.975,96.6982,96.7061,14646.0
2016-09-28 10:40:00,122.3,122.43,122.0,122.07,13382.0,96.7061,96.8089,96.4689,96.5243,13382.0
2016-09-28 10:50:00,122.05,122.24,122.02,122.06,12402.0,96.5084,96.6587,96.4847,96.5163,12402.0
2016-09-28 11:00:00,122.06,122.08,121.53,121.64,32526.0,96.5163,96.5322,96.0973,96.1842,32526.0
2016-09-28 11:10:00,121.64,122.07,121.57,122.07,6292.0,96.1842,96.5243,96.1289,96.5243,6292.0
2016-09-28 11:20:00,122.08,122.14,121.91,122.0,19350.0,96.5322,96.5796,96.3977,96.4689,19350.0
2016-09-28 11:30:00,122.02,122.13,121.94,122.06,10399.0,96.4847,96.5717,96.4215,96.5163,10399.0
2016-09-28 11:40:00,122.07,122.36,122.07,122.36,7810.0,96.5243,96.7536,96.5243,96.7536,7810.0
2016-09-28 11:50:00,122.32,122.38,122.28,122.3,5709.0,96.7219,96.7694,96.6903,96.7061,5709.0
2016-09-28 12:00:00,122.35,122.36,122.16,122.27,15255.0,96.7457,96.7536,96.5954,96.6824,15255.0
2016-09-28 12:10:00,122.29,122.58,122.29,122.5,18110.0,96.6982,96.9275,96.6982,96.8643,18110.0
2016-09-28 12:20:00,122.5,122.5,122.3,122.3,8724.0,96.8643,96.8643,96.7061,96.7061,8724.0
2016-09-28 12:30:00,122.33,122.37,122.21,122.31,5790.0,96.7298,96.7615,96.635,96.714,5790.0
2016-09-28 12:40:00,122.32,122.45,122.27,122.4,4352.0,96.7219,96.8247,96.6824,96.7852,4352.0
2016-09-28 12:50:00,122.3,122.42,122.28,122.37,4702.0,96.7061,96.801,96.6903,96.7615,4702.0
2016-09-28 13:00:00,122.36,122.37,122.2,122.21,14343.0,96.7536,96.7615,96.627,96.635,14343.0
2016-09-28 13:10:00,122.21,122.38,122.15,122.37,10810.0,96.635,96.7694,96.5875,96.7615,10810.0
2016-09-28 13:20:00,122.37,122.54,122.36,122.54,15175.0,96.7615,96.8959,96.7536,96.8959,15175.0
2016-09-28 13:30:00,122.53,122.68,122.5,122.64,8272.0,96.888,97.0066,96.8643,96.975,8272.0
2016-09-28 13:40:00,122.64,122.77,122.61,122.62,20095.0,96.975,97.0778,96.9512,96.9592,20095.0
2016-09-28 13:50:00,122.62,122.72,122.57,122.63,9209.0,96.9592,97.0382,96.9196,96.9671,9209.0
2016-09-28 14:00:00,122.6,122.6,122.42,122.53,7185.0,96.9433,96.9433,96.801,96.888,7185.0
2016-09-28 14:10:00,122.55,123.18,122.55,123.18,16499.0,96.9038,97.402,96.9038,97.402,16499.0
2016-09-28 14:20:00,123.16,123.56,123.1,123.53,33007.0,97.3861,97.7024,97.3387,97.6787,33007.0
2016-09-28 14:30:00,123.57,123.59,123.38,123.38,19293.0,97.7103,97.7262,97.5601,97.5601,19293.0
2016-09-28 14:40:00,123.41,123.64,123.41,123.59,25589.0,97.5838,97.7657,97.5838,97.7262,25589.0
2016-09-28 14:50:00,123.58,123.64,123.51,123.59,26049.0,97.7183,97.7657,97.6629,97.7262,26049.0
2016-09-28 15:00:00,123.59,123.64,123.47,123.5,26767.0,97.7262,97.7657,97.6313,97.655,26767.0
2016-09-28 15:10:00,123.48,123.52,123.37,123.49,23585.0,97.6392,97.6708,97.5522,97.6471,23585.0
2016-09-28 15:20:00,123.47,123.57,123.36,123.37,15358.0,97.6313,97.7103,97.5443,97.5522,15358.0
2016-09-28 15:30:00,123.37,123.56,123.28,123.55,29840.0,97.5522,97.7024,97.481,97.6945,29840.0
2016-09-28 15:40:00,123.55,123.64,123.51,123.58,39027.0,97.6945,97.7657,97.6629,97.7183,39027.0
2016-09-28 15:50:00,123.58,123.7,123.56,123.6,121293.0,97.7183,97.8131,97.7024,97.7341,121293.0
2016-09-29 09:30:00,123.32,124.33,123.22,123.91,41957.0,97.5127,98.3113,97.4336,97.9792,41957.0
2016-09-29 09:40:00,123.96,124.45,123.96,124.34,32468.0,98.0187,98.4062,98.0187,98.3192,32468.0
2016-09-29 09:50:00,124.31,125.01,124.31,124.97,47000.0,98.2955,98.849,98.2955,98.8174,47000.0
2016-09-29 10:00:00,124.97,125.05,124.22,124.29,22171.0,98.8174,98.8806,98.2243,98.2797,22171.0
2016-09-29 10:10:00,124.29,124.81,124.29,124.69,18806.0,98.2797,98.6908,98.2797,98.596,18806.0
2016-09-29 10:20:00,124.7,124.97,124.66,124.85,15630.0,98.6039,98.8174,98.5722,98.7225,15630.0
2016-09-29 10:30:00,124.8,124.85,124.62,124.67,21400.0,98.6829,98.7225,98.5406,98.5801,21400.0
2016-09-29 10:40:00,124.69,124.77,124.51,124.65,9766.0,98.596,98.6592,98.4536,98.5643,9766.0
2016-09-29 10:50:00,124.7,124.77,124.51,124.51,14886.0,98.6039,98.6592,98.4536,98.4536,14886.0
2016-09-29 11:00:00,124.51,124.53,124.34,124.4,26456.0,98.4536,98.4694,98.3192,98.3666,26456.0
2016-09-29 11:10:00,124.38,124.44,124.28,124.44,23041.0,98.3508,98.3983,98.2718,98.3983,23041.0
2016-09-29 11:20:00,124.4,124.79,124.4,124.79,17411.0,98.3666,98.675,98.3666,98.675,17411.0
2016-09-29 11:30:00,124.77,124.99,124.69,124.87,21270.0,98.6592,98.8332,98.596,98.7383,21270.0
2016-09-29 11:40:00,124.84,124.93,124.72,124.77,15221.0,98.7146,98.7857,98.6197,98.6592,15221.0
2016-09-29 11:50:00,124.79,124.99,124.79,124.97,6753.0,98.675,98.8332,98.675,98.8174,6753.0
2016-09-29 12:00:00,124.96,125.2,124.89,125.16,16586.0,98.8095,98.9992,98.7541,98.9676,16586.0
2016-09-29 12:10:00,125.17,125.21,125.16,125.18,10309.0,98.9755,99.0071,98.9676,98.9834,10309.0
2016-09-29 12:20:00,125.19,125.42,125.15,125.33,15000.0,98.9913,99.1732,98.9597,99.102,15000.0
2016-09-29 12:30:00,125.34,125.38,125.17,125.2,14658.0,99.1099,99.1416,98.9755,98.9992,14658.0
2016-09-29 12:40:00,125.16,125.21,124.67,124.69,40711.0,98.9676,99.0071,98.5801,98.596,40711.0
2016-09-29 12:50:00,124.68,124.73,124.45,124.65,67574.0,98.5881,98.6276,98.4062,98.5643,67574.0
2016-09-29 13:00:00,124.65,124.65,124.3,124.51,26923.0,98.5643,98.5643,98.2876,98.4536,26923.0
2016-09-29 13:10:00,124.54,124.94,124.52,124.6,28525.0,98.4774,98.7936,98.4615,98.5248,28525.0
2016-09-29 13:20:00,124.64,124.91,124.58,124.81,18555.0,98.5564,98.7699,98.509,98.6908,18555.0
2016-09-29 13:30:00,124.8,124.8,124.64,124.72,19477.0,98.6829,98.6829,98.5564,98.6197,19477.0
2016-09-29 13:40:00,124.66,124.68,124.38,124.48,13820.0,98.5722,98.5881,98.3508,98.4299,13820.0
2016-09-29 13:50:00,124.48,124.52,124.1,124.16,15959.0,98.4299,98.4615,98.1294,98.1769,15959.0
2016-09-29 14:00:00,124.14,124.53,124.1,124.46,23173.0,98.1611,98.4694,98.1294,98.4141,23173.0
2016-09-29 14:10:00,124.48,124.85,124.42,124.76,21869.0,98.4299,98.7225,98.3825,98.6513,21869.0
2016-09-29 14:20:00,124.79,125.06,124.76,125.06,16243.0,98.675,98.8885,98.6513,98.8885,16243.0
2016-09-29 14:30:00,125.07,125.25,124.98,125.16,12261.0,98.8964,99.0388,98.8253,98.9676,12261.0
2016-09-29 14:40:00,125.16,125.19,124.99,125.14,11337.0,98.9676,98.9913,98.8332,98.9518,11337.0
2016-09-29 14:50:00,125.08,125.17,124.79,124.86,11562.0,98.9043,98.9755,98.675,98.7304,11562.0
2016-09-29 15:00:00,124.79,124.89,124.61,124.89,16121.0,98.675,98.7541,98.5327,98.7541,16121.0
2016-09-29 15:10:00,124.85,125.04,124.7,124.75,12361.0,98.7225,98.8727,98.6039,98.6434,12361.0
2016-09-29 15:20:00,124.75,124.82,124.38,124.82,26843.0,98.6434,98.6988,98.3508,98.6988,26843.0
2016-09-29 15:30:00,124.83,124.94,124.69,124.78,30954.0,98.7067,98.7936,98.596,98.6671,30954.0
2016-09-29 15:40:00,124.77,124.82,124.48,124.54,45147.0,98.6592,98.6988,98.4299,98.4774,45147.0
2016-09-29 15:50:00,124.53,124.57,124.25,124.25,71818.0,98.4694,98.5011,98.248,98.248,71818.0
2016-09-30 09:30:00,125.21,126.64,125.19,126.17,81320.0,99.0071,100.1379,98.9913,99.7662,81320.0
2016-09-30 09:40:00,126.11,126.38,125.71,126.37,47425.0,99.7188,99.9323,99.4025,99.9244,47425.0
2016-09-30 09:50:00,126.42,126.52,126.04,126.39,26728.0,99.9639,100.043,99.6634,99.9402,26728.0
2016-09-30 10:00:00,126.53,126.85,126.37,126.61,43495.0,100.0509,100.3039,99.9244,100.1142,43495.0
2016-09-30 10:10:00,126.66,126.71,126.32,126.38,16308.0,100.1537,100.1932,99.8848,99.9323,16308.0
2016-09-30 10:20:00,126.46,126.9,126.37,126.9,24356.0,99.9955,100.3435,99.9244,100.3435,24356.0
2016-09-30 10:30:00,126.92,127.03,126.86,126.9,35596.0,100.3593,100.4463,100.3118,100.3435,35596.0
2016-09-30 10:40:00,126.89,127.05,126.89,126.97,19832.0,100.3356,100.4621,100.3356,100.3988,19832.0
2016-09-30 10:50:00,126.99,127.27,126.96,127.27,43783.0,100.4146,100.636,100.3909,100.636,43783.0
2016-09-30 11:00:00,127.29,127.73,127.2,127.63,55228.0,100.6519,100.9998,100.5807,100.9207,55228.0
2016-09-30 11:10:00,127.65,128.1,127.65,127.93,54324.0,100.9365,101.2923,100.9365,101.1579,54324.0
2016-09-30 11:20:00,127.96,127.98,127.71,127.77,14852.0,101.1816,101.1975,100.984,101.0314,14852.0
2016-09-30 11:30:00,127.79,127.99,127.79,127.95,36317.0,101.0472,101.2054,101.0472,101.1737,36317.0
2016-09-30 11:40:00,127.94,128.1,127.9,128.09,19765.0,101.1658,101.2923,101.1342,101.2844,19765.0
2016-09-30 11:50:00,128.08,128.3,128.05,128.23,40474.0,101.2765,101.4505,101.2528,101.3951,40474.0
2016-09-30 12:00:00,128.25,128.28,127.97,128.15,23056.0,101.411,101.4347,101.1895,101.3319,23056.0
2016-09-30 12:10:00,128.16,128.49,128.16,128.49,21043.0,101.3398,101.6007,101.3398,101.6007,21043.0
2016-09-30 12:20:00,128.49,128.49,128.27,128.37,27011.0,101.6007,101.6007,101.4268,101.5058,27011.0
2016-09-30 12:30:00,128.38,128.59,128.35,128.57,18021.0,101.5137,101.6798,101.49,101.664,18021.0
2016-09-30 12:40:00,128.59,128.6,128.36,128.36,20949.0,101.6798,101.6877,101.4979,101.4979,20949.0
2016-09-30 12:50:00,128.36,128.39,128.25,128.25,12355.0,101.4979,101.5217,101.411,101.411,12355.0
2016-09-30 13:00:00,128.23,128.31,128.2,128.22,23222.0,101.3951,101.4584,101.3714,101.3872,23222.0
2016-09-30 13:10:00,128.21,128.26,128.06,128.09,16005.0,101.3793,101.4189,101.2607,101.2844,16005.0
2016-09-30 13:20:00,128.08,128.1,127.98,128.07,15934.0,101.2765,101.2923,101.1975,101.2686,15934.0
2016-09-30 13:30:00,128.09,128.17,127.96,128.15,13818.0,101.2844,101.3477,101.1816,101.3319,13818.0
2016-09-30 13:40:00,128.14,128.3,128.14,128.2,13641.0,101.324,101.4505,101.324,101.3714,13641.0
2016-09-30 13:50:00,128.2,128.23,128.12,128.15,9832.0,101.3714,101.3951,101.3082,101.3319,9832.0
2016-09-30 14:00:00,128.15,128.17,128.03,128.05,9446.0,101.3319,101.3477,101.237,101.2528,9446.0
2016-09-30 14:10:00,128.03,128.3,128.03,128.16,20725.0,101.237,101.4505,101.237,101.3398,20725.0
2016-09-30 14:20:00,128.15,128.28,128.05,128.14,15923.0,101.3319,101.4347,101.2528,101.324,15923.0
2016-09-30 14:30:00,128.16,128.4,128.15,128.32,33538.0,101.3398,101.5296,101.3319,101.4663,33538.0
2016-09-30 14:40:00,128.31,128.33,128.16,128.18,17794.0,101.4584,101.4742,101.3398,101.3556,17794.0
2016-09-30 14:50:00,128.18,128.35,128.17,128.3,20342.0,101.3556,101.49,101.3477,101.4505,20342.0
2016-09-30 15:00:00,128.32,128.44,128.3,128.38,17154.0,101.4663,101.5612,101.4505,101.5137,17154.0
2016-09-30 15:10:00,128.37,128.52,128.33,128.36,20312.0,101.5058,101.6245,101.4742,101.4979,20312.0
2016-09-30 15:20:00,128.35,128.38,128.2,128.22,30163.0,101.49,101.5137,101.3714,101.3872,30163.0
2016-09-30 15:30:00,128.23,128.44,128.23,128.36,52017.0,101.3951,101.5612,101.3951,101.4979,52017.0
2016-09-30 15:40:00,128.35,128.56,128.33,128.49,88012.0,101.49,101.6561,101.4742,101.6007,88012.0
2016-09-30 15:50:00,128.49,128.57,128.11,128.14,151952.0,101.6007,101.664,101.3003,101.324,151952.0
2016-10-03 09:30:00,127.4,127.94,127.33,127.48,57258.0,100.7388,101.1658,100.6835,100.8021,57258.0
2016-10-03 09:40:00,127.52,127.68,127.26,127.57,21945.0,100.8337,100.9602,100.6281,100.8733,21945.0
2016-10-03 09:50:00,127.63,128.09,127.49,127.94,23348.0,100.9207,101.2844,100.81,101.1658,23348.0
2016-10-03 10:00:00,128.0,128.5,127.78,127.96,49215.0,101.2133,101.6086,101.0393,101.1816,49215.0
2016-10-03 10:10:00,127.96,128.29,127.87,127.96,48910.0,101.1816,101.4426,101.1105,101.1816,48910.0
2016-10-03 10:20:00,128.04,128.35,127.93,127.93,41400.0,101.2449,101.49,101.1579,101.1579,41400.0
2016-10-03 10:30:00,127.93,128.2,127.89,128.17,29191.0,101.1579,101.3714,101.1263,101.3477,29191.0
2016-10-03 10:40:00,128.24,128.63,128.24,128.61,26299.0,101.403,101.7114,101.403,101.6956,26299.0
2016-10-03 10:50:00,128.62,128.69,128.57,128.62,10354.0,101.7035,101.7589,101.664,101.7035,10354.0
2016-10-03 11:00:00,128.6,128.61,128.34,128.53,14307.0,101.6877,101.6956,101.4821,101.6324,14307.0
2016-10-03 11:10:00,128.54,128.56,128.23,128.32,11829.0,101.6403,101.6561,101.3951,101.4663,11829.0
2016-10-03 11:20:00,128.35,128.51,128.22,128.22,43053.0,101.49,101.6165,101.3872,101.3872,43053.0
2016-10-03 11:30:00,128.21,128.43,128.06,128.14,34443.0,101.3793,101.5533,101.2607,101.324,34443.0
2016-10-03 11:40:00,128.12,128.34,128.07,128.07,18827.0,101.3082,101.4821,101.2686,101.2686,18827.0
2016-10-03 11:50:00,128.09,128.28,127.97,128.25,15202.0,101.2844,101.4347,101.1895,101.411,15202.0
2016-10-03 12:00:00,128.25,128.29,128.13,128.16,13855.0,101.411,101.4426,101.3161,101.3398,13855.0
2016-10-03 12:10:00,128.17,128.22,127.99,128.1,13868.0,101.3477,101.3872,101.2054,101.2923,13868.0
2016-10-03 12:20:00,128.13,128.26,128.02,128.22,17502.0,101.3161,101.4189,101.2291,101.3872,17502.0
2016-10-03 12:30:00,128.23,128.27,128.05,128.14,13187.0,101.3951,101.4268,101.2528,101.324,13187.0
2016-10-03 12:40:00,128.16,128.25,128.1,128.16,16440.0,101.3398,101.411,101.2923,101.3398,16440.0
2016-10-03 12:50:00,128.2,128.3,128.06,128.24,14361.0,101.3714,101.4505,101.2607,101.403,14361.0
2016-10-03 13:00:00,128.27,128.27,127.91,127.93,10143.0,101.4268,101.4268,101.1421,101.1579,10143.0
2016-10-03 13:10:00,127.94,128.03,127.77,127.89,14784.0,101.1658,101.237,101.0314,101.1263,14784.0
2016-10-03 13:20:00,127.97,128.08,127.88,127.91,12426.0,101.1895,101.2765,101.1184,101.1421,12426.0
2016-10-03 13:30:00,127.9,128.01,127.81,127.94,9276.0,101.1342,101.2212,101.063,101.1658,9276.0
2016-10-03 13:40:00,127.94,128.02,127.88,127.95,10096.0,101.1658,101.2291,101.1184,101.1737,10096.0
2016-10-03 13:50:00,128.05,128.05,127.9,127.96,9706.0,101.2528,101.2528,101.1342,101.1816,9706.0
2016-10-03 14:00:00,127.94,128.14,127.94,128.02,15313.0,101.1658,101.324,101.1658,101.2291,15313.0
2016-10-03 14:10:00,128.02,128.09,127.9,127.91,13857.0,101.2291,101.2844,101.1342,101.1421,13857.0
2016-10-03 14:20:00,127.92,128.06,127.84,127.92,12582.0,101.15,101.2607,101.0868,101.15,12582.0
2016-10-03 14:30:00,127.93,128.02,127.79,127.8,13782.0,101.1579,101.2291,101.0472,101.0551,13782.0
2016-10-03 14:40:00,127.81,127.91,127.78,127.81,5603.0,101.063,101.1421,101.0393,101.063,5603.0
2016-10-03 14:50:00,127.79,127.88,127.67,127.83,11469.0,101.0472,101.1184,100.9523,101.0788,11469.0
2016-10-03 15:00:00,127.87,127.88,127.74,127.87,14232.0,101.1105,101.1184,101.0077,101.1105,14232.0
2016-10-03 15:10:00,127.88,127.91,127.81,127.9,13232.0,101.1184,101.1421,101.063,101.1342,13232.0
2016-10-03 15:20:00,127.9,127.91,127.75,127.81,13812.0,101.1342,101.1421,101.0156,101.063,13812.0
2016-10-03 15:30:00,127.79,128.06,127.79,127.89,44048.0,101.0472,101.2607,101.0472,101.1263,44048.0
2016-10-03 15:40:00,127.93,128.13,127.9,128.0,41575.0,101.1579,101.3161,101.1342,101.2133,41575.0
2016-10-03 15:50:00,128.0,128.05,127.79,127.86,81037.0,101.2133,101.2528,101.0472,101.1026,81037.0
2016-10-04 09:30:00,127.87,128.7,127.8,128.69,46287.0,101.1105,101.7668,101.0551,101.7589,46287.0
2016-10-04 09:40:00,128.7,128.94,128.4,128.79,15971.0,101.7668,101.9566,101.5296,101.8379,15971.0
2016-10-04 09:50:00,128.82,129.26,128.66,129.24,29707.0,101.8617,102.2096,101.7352,102.1938,29707.0
2016-10-04 10:00:00,129.17,129.17,128.55,128.64,35076.0,102.1384,102.1384,101.6482,101.7193,35076.0
2016-10-04 10:10:00,128.65,128.65,128.07,128.16,11538.0,101.7272,101.7272,101.2686,101.3398,11538.0
2016-10-04 10:20:00,128.22,128.57,128.22,128.5,17557.0,101.3872,101.664,101.3872,101.6086,17557.0
2016-10-04 10:30:00,128.49,128.87,128.46,128.82,11991.0,101.6007,101.9012,101.577,101.8617,11991.0
2016-10-04 10:40:00,128.86,128.99,128.8,128.91,20011.0,101.8933,101.9961,101.8459,101.9328,20011.0
2016-10-04 10:50:00,128.9,129.08,128.64,128.74,14136.0,101.9249,102.0673,101.7193,101.7984,14136.0
2016-10-04 11:00:00,128.62,128.62,128.07,128.15,15480.0,101.7035,101.7035,101.2686,101.3319,15480.0
2016-10-04 11:10:00,128.07,128.2,127.91,128.01,18578.0,101.2686,101.3714,101.1421,101.2212,18578.0
2016-10-04 11:20:00,128.02,128.66,128.02,128.54,28912.0,101.2291,101.7352,101.2291,101.6403,28912.0
2016-10-04 11:30:00,128.58,128.9,128.35,128.73,9808.0,101.6719,101.9249,101.49,101.7905,9808.0
2016-10-04 11:40:00,128.58,128.93,128.54,128.92,5820.0,101.6719,101.9486,101.6403,101.9407,5820.0
2016-10-04 11:50:00,128.85,128.88,128.43,128.51,7338.0,101.8854,101.9091,101.5533,101.6165,7338.0
2016-10-04 12:00:00,128.46,128.55,128.22,128.26,10165.0,101.577,101.6482,101.3872,101.4189,10165.0
2016-10-04 12:10:00,128.29,128.47,128.16,128.36,10200.0,101.4426,101.5849,101.3398,101.4979,10200.0
2016-10-04 12:20:00,128.37,128.37,128.08,128.13,34849.0,101.5058,101.5058,101.2765,101.3161,34849.0
2016-10-04 12:30:00,128.13,128.25,127.97,128.19,13011.0,101.3161,101.411,101.1895,101.3635,13011.0
2016-10-04 12:40:00,128.16,128.32,127.82,127.83,6050.0,101.3398,101.4663,101.0709,101.0788,6050.0
2016-10-04 12:50:00,127.83,127.83,127.65,127.74,10099.0,101.0788,101.0788,100.9365,101.0077,10099.0
2016-10-04 13:00:00,127.75,127.75,127.27,127.31,17213.0,101.0156,101.0156,100.636,100.6677,17213.0
2016-10-04 13:10:00,127.28,127.51,127.28,127.46,6509.0,100.6439,100.8258,100.6439,100.7863,6509.0
2016-10-04 13:20:00,127.48,127.48,127.05,127.27,20832.0,100.8021,100.8021,100.4621,100.636,20832.0
2016-10-04 13:30:00,127.29,127.68,127.26,127.68,25222.0,100.6519,100.9602,100.6281,100.9602,25222.0
2016-10-04 13:40:00,127.71,127.74,127.53,127.73,27959.0,100.984,101.0077,100.8416,100.9998,27959.0
2016-10-04 13:50:00,127.71,127.73,127.61,127.64,20559.0,100.984,100.9998,100.9049,100.9286,20559.0
2016-10-04 14:00:00,127.61,127.75,127.44,127.71,15946.0,100.9049,101.0156,100.7705,100.984,15946.0
2016-10-04 14:10:00,127.68,127.77,127.52,127.52,9192.0,100.9602,101.0314,100.8337,100.8337,9192.0
2016-10-04 14:20:00,127.55,127.69,127.5,127.58,7159.0,100.8574,100.9681,100.8179,100.8812,7159.0
2016-10-04 14:30:00,127.69,127.79,127.53,127.61,12917.0,100.9681,101.0472,100.8416,100.9049,12917.0
2016-10-04 14:40:00,127.66,127.8,127.52,127.6,40597.0,100.9444,101.0551,100.8337,100.897,40597.0
2016-10-04 14:50:00,127.56,127.63,127.05,127.07,31285.0,100.8654,100.9207,100.4621,100.4779,31285.0
2016-10-04 15:00:00,127.06,127.18,126.96,127.12,35465.0,100.47,100.5649,100.3909,100.5174,35465.0
2016-10-04 15:10:00,127.17,127.26,127.04,127.05,18451.0,100.557,100.6281,100.4542,100.4621,18451.0
2016-10-04 15:20:00,127.09,127.38,127.05,127.38,28507.0,100.4937,100.723,100.4621,100.723,28507.0
2016-10-04 15:30:00,127.39,127.47,127.32,127.39,29702.0,100.7309,100.7942,100.6756,100.7309,29702.0
2016-10-04 15:40:00,127.39,127.5,127.38,127.4,47404.0,100.7309,100.8179,100.723,100.7388,47404.0
2016-10-04 15:50:00,127.41,127.41,127.19,127.33,70148.0,100.7467,100.7467,100.5728,100.6835,70148.0
2016-10-05 09:30:00,128.27,128.7,127.78,128.52,42398.0,101.4268,101.7668,101.0393,101.6245,42398.0
2016-10-05 09:40:00,128.54,128.64,128.31,128.5,15913.0,101.6403,101.7193,101.4584,101.6086,15913.0
2016-10-05 09:50:00,128.5,128.55,128.32,128.5,21245.0,101.6086,101.6482,101.4663,101.6086,21245.0
2016-10-05 10:00:00,128.52,128.7,128.29,128.58,22773.0,101.6245,101.7668,101.4426,101.6719,22773.0
2016-10-05 10:10:00,128.64,128.83,128.64,128.64,17516.0,101.7193,101.8696,101.7193,101.7193,17516.0
2016-10-05 10:20:00,128.58,129.0,128.58,129.0,18738.0,101.6719,102.004,101.6719,102.004,18738.0
2016-10-05 10:30:00,128.97,129.38,128.89,129.35,58016.0,101.9803,102.3045,101.917,102.2808,58016.0
2016-10-05 10:40:00,129.33,129.65,129.26,129.31,52501.0,102.2649,102.518,102.2096,102.2491,52501.0
2016-10-05 10:50:00,129.37,129.62,129.27,129.54,34102.0,102.2966,102.4943,102.2175,102.431,34102.0
2016-10-05 11:00:00,129.54,130.0,129.54,129.89,72709.0,102.431,102.7947,102.431,102.7077,72709.0
2016-10-05 11:10:00,129.87,129.96,129.77,129.87,19142.0,102.6919,102.7631,102.6129,102.6919,19142.0
2016-10-05 11:20:00,129.86,129.99,129.8,129.92,21236.0,102.684,102.7868,102.6366,102.7315,21236.0
2016-10-05 11:30:00,129.92,130.42,129.86,130.42,57174.0,102.7315,103.1268,102.684,103.1268,57174.0
2016-10-05 11:40:00,130.37,130.73,130.35,130.73,53771.0,103.0873,103.372,103.0715,103.372,53771.0
2016-10-05 11:50:00,130.73,130.85,130.48,130.58,46384.0,103.372,103.4668,103.1743,103.2534,46384.0
2016-10-05 12:00:00,130.63,130.92,130.62,130.87,14552.0,103.2929,103.5222,103.285,103.4827,14552.0
2016-10-05 12:10:00,130.84,130.96,130.74,130.74,12760.0,103.4589,103.5538,103.3799,103.3799,12760.0
2016-10-05 12:20:00,130.74,130.76,130.63,130.68,10677.0,103.3799,103.3957,103.2929,103.3324,10677.0
2016-10-05 12:30:00,130.7,130.8,130.62,130.71,13246.0,103.3482,103.4273,103.285,103.3561,13246.0
2016-10-05 12:40:00,130.7,130.73,130.6,130.6,5987.0,103.3482,103.372,103.2692,103.2692,5987.0
2016-10-05 12:50:00,130.63,130.69,130.56,130.63,6901.0,103.2929,103.3403,103.2375,103.2929,6901.0
2016-10-05 13:00:00,130.67,130.68,130.5,130.5,14385.0,103.3245,103.3324,103.1901,103.1901,14385.0
2016-10-05 13:10:00,130.51,130.55,130.42,130.44,6615.0,103.198,103.2296,103.1268,103.1426,6615.0
2016-10-05 13:20:00,130.42,130.43,130.25,130.3,20209.0,103.1268,103.1347,102.9924,103.0319,20209.0
2016-10-05 13:30:00,130.27,130.43,130.22,130.39,7333.0,103.0082,103.1347,102.9687,103.1031,7333.0
2016-10-05 13:40:00,130.41,130.41,130.23,130.32,8987.0,103.1189,103.1189,102.9766,103.0478,8987.0
2016-10-05 13:50:00,130.33,130.52,130.31,130.39,15003.0,103.0557,103.2059,103.0399,103.1031,15003.0
2016-10-05 14:00:00,130.37,130.54,130.36,130.43,12166.0,103.0873,103.2217,103.0794,103.1347,12166.0
2016-10-05 14:10:00,130.41,130.5,130.31,130.36,15481.0,103.1189,103.1901,103.0399,103.0794,15481.0
2016-10-05 14:20:00,130.38,130.42,130.07,130.07,17831.0,103.0952,103.1268,102.8501,102.8501,17831.0
2016-10-05 14:30:00,130.09,130.19,130.06,130.13,16265.0,102.8659,102.945,102.8422,102.8975,16265.0
2016-10-05 14:40:00,130.14,130.31,130.13,130.3,10090.0,102.9054,103.0399,102.8975,103.0319,10090.0
2016-10-05 14:50:00,130.3,130.42,130.3,130.42,16181.0,103.0319,103.1268,103.0319,103.1268,16181.0
2016-10-05 15:00:00,130.43,130.54,130.41,130.5,13608.0,103.1347,103.2217,103.1189,103.1901,13608.0
2016-10-05 15:10:00,130.48,130.52,130.32,130.38,14867.0,103.1743,103.2059,103.0478,103.0952,14867.0
2016-10-05 15:20:00,130.36,130.37,130.21,130.25,22047.0,103.0794,103.0873,102.9608,102.9924,22047.0
2016-10-05 15:30:00,130.23,130.5,130.2,130.49,41010.0,102.9766,103.1901,102.9529,103.1822,41010.0
2016-10-05 15:40:00,130.49,130.63,130.32,130.38,43305.0,103.1822,103.2929,103.0478,103.0952,43305.0
2016-10-05 15:50:00,130.39,130.46,130.25,130.27,66448.0,103.1031,103.1585,102.9924,103.0082,66448.0
2016-10-06 09:30:00,129.7,130.35,129.61,130.15,50390.0,102.5575,103.0715,102.4863,102.9133,50390.0
2016-10-06 09:40:00,130.16,130.3,129.53,129.53,42091.0,102.9212,103.0319,102.4231,102.4231,42091.0
2016-10-06 09:50:00,129.49,129.82,129.2,129.82,15695.0,102.3915,102.6524,102.1621,102.6524,15695.0
2016-10-06 10:00:00,129.81,129.93,129.59,129.86,9530.0,102.6445,102.7394,102.4705,102.684,9530.0
2016-10-06 10:10:00,129.85,130.31,129.76,130.25,40598.0,102.6761,103.0399,102.605,102.9924,40598.0
2016-10-06 10:20:00,130.35,130.5,129.97,130.21,23272.0,103.0715,103.1901,102.771,102.9608,23272.0
2016-10-06 10:30:00,130.16,130.19,129.89,130.13,25862.0,102.9212,102.945,102.7077,102.8975,25862.0
2016-10-06 10:40:00,130.14,130.17,130.0,130.11,24688.0,102.9054,102.9292,102.7947,102.8817,24688.0
2016-10-06 10:50:00,130.15,130.15,129.97,130.1,4310.0,102.9133,102.9133,102.771,102.8738,4310.0
2016-10-06 11:00:00,130.07,130.15,129.71,129.71,34214.0,102.8501,102.9133,102.5654,102.5654,34214.0
2016-10-06 11:10:00,129.73,129.79,129.64,129.72,19628.0,102.5812,102.6287,102.5101,102.5733,19628.0
2016-10-06 11:20:00,129.69,129.97,129.69,129.89,12180.0,102.5496,102.771,102.5496,102.7077,12180.0
2016-10-06 11:30:00,129.95,129.97,129.84,129.97,6300.0,102.7552,102.771,102.6682,102.771,6300.0
2016-10-06 11:40:00,129.97,130.27,129.87,130.23,12132.0,102.771,103.0082,102.6919,102.9766,12132.0
2016-10-06 11:50:00,130.2,130.5,130.1,130.12,21162.0,102.9529,103.1901,102.8738,102.8896,21162.0
2016-10-06 12:00:00,130.17,130.3,130.01,130.01,18157.0,102.9292,103.0319,102.8026,102.8026,18157.0
2016-10-06 12:10:00,130.03,130.1,129.98,130.03,7224.0,102.8185,102.8738,102.7789,102.8185,7224.0
2016-10-06 12:20:00,130.04,130.36,130.02,130.17,7607.0,102.8264,103.0794,102.8105,102.9292,7607.0
2016-10-06 12:30:00,130.16,130.31,130.16,130.24,6365.0,102.9212,103.0399,102.9212,102.9845,6365.0
2016-10-06 12:40:00,130.28,130.31,130.13,130.14,25691.0,103.0161,103.0399,102.8975,102.9054,25691.0
2016-10-06 12:50:00,130.18,130.31,130.18,130.23,4516.0,102.9371,103.0399,102.9371,102.9766,4516.0
2016-10-06 13:00:00,130.23,130.4,130.23,130.36,8289.0,102.9766,103.111,102.9766,103.0794,8289.0
2016-10-06 13:10:00,130.32,130.42,130.28,130.39,6147.0,103.0478,103.1268,103.0161,103.1031,6147.0
2016-10-06 13:20:00,130.39,130.4,130.19,130.19,9613.0,103.1031,103.111,102.945,102.945,9613.0
2016-10-06 13:30:00,130.2,130.21,130.13,130.15,21581.0,102.9529,102.9608,102.8975,102.9133,21581.0
2016-10-06 13:40:00,130.14,130.22,130.05,130.2,7436.0,102.9054,102.9687,102.8343,102.9529,7436.0
2016-10-06 13:50:00,130.2,130.34,130.08,130.25,14697.0,102.9529,103.0636,102.858,102.9924,14697.0
2016-10-06 14:00:00,130.28,130.43,130.27,130.4,15035.0,103.0161,103.1347,103.0082,103.111,15035.0
2016-10-06 14:10:00,130.4,130.46,130.36,130.43,10102.0,103.111,103.1585,103.0794,103.1347,10102.0
2016-10-06 14:20:00,130.42,130.65,130.41,130.5,20407.0,103.1268,103.3087,103.1189,103.1901,20407.0
2016-10-06 14:30:00,130.51,130.59,130.49,130.58,10269.0,103.198,103.2613,103.1822,103.2534,10269.0
2016-10-06 14:40:00,130.57,130.61,130.41,130.48,11009.0,103.2454,103.2771,103.1189,103.1743,11009.0
2016-10-06 14:50:00,130.49,130.58,130.35,130.39,33827.0,103.1822,103.2534,103.0715,103.1031,33827.0
2016-10-06 15:00:00,130.41,130.55,130.36,130.54,19087.0,103.1189,103.2296,103.0794,103.2217,19087.0
2016-10-06 15:10:00,130.55,130.57,130.38,130.4,28460.0,103.2296,103.2454,103.0952,103.111,28460.0
2016-10-06 15:20:00,130.4,130.51,130.39,130.43,17280.0,103.111,103.198,103.1031,103.1347,17280.0
2016-10-06 15:30:00,130.41,130.73,130.37,130.64,72483.0,103.1189,103.372,103.0873,103.3008,72483.0
2016-10-06 15:40:00,130.63,130.68,130.41,130.42,69091.0,103.2929,103.3324,103.1189,103.1268,69091.0
2016-10-06 15:50:00,130.41,130.55,130.32,130.5,127557.0,103.1189,103.2296,103.0478,103.1901,127557.0
2016-10-07 09:30:00,130.11,130.43,130.07,130.16,59619.0,102.8817,103.1347,102.8501,102.9212,59619.0
2016-10-07 09:40:00,130.25,130.27,129.26,129.26,36638.0,102.9924,103.0082,102.2096,102.2096,36638.0
2016-10-07 09:50:00,129.24,129.6,129.13,129.23,35201.0,102.1938,102.4784,102.1068,102.1859,35201.0
2016-10-07 10:00:00,129.25,129.34,128.88,128.99,46813.0,102.2017,102.2728,101.9091,101.9961,46813.0
2016-10-07 10:10:00,129.04,129.31,129.01,129.13,43816.0,102.0356,102.2491,102.0119,102.1068,43816.0
2016-10-07 10:20:00,129.1,129.34,129.08,129.2,46478.0,102.0831,102.2728,102.0673,102.1621,46478.0
2016-10-07 10:30:00,129.18,129.27,128.88,129.16,23884.0,102.1463,102.2175,101.9091,102.1305,23884.0
2016-10-07 10:40:00,129.16,129.25,129.03,129.1,33323.0,102.1305,102.2017,102.0277,102.0831,33323.0
2016-10-07 10:50:00,129.13,129.13,128.72,128.72,26520.0,102.1068,102.1068,101.7826,101.7826,26520.0
2016-10-07 11:00:00,128.74,128.74,128.43,128.63,52706.0,101.7984,101.7984,101.5533,101.7114,52706.0
2016-10-07 11:10:00,128.61,128.7,128.36,128.44,58205.0,101.6956,101.7668,101.4979,101.5612,58205.0
2016-10-07 11:20:00,128.43,128.44,128.12,128.15,55880.0,101.5533,101.5612,101.3082,101.3319,55880.0
2016-10-07 11:30:00,128.15,128.44,127.79,128.0,61050.0,101.3319,101.5612,101.0472,101.2133,61050.0
2016-10-07 11:40:00,128.0,128.07,127.3,127.47,47675.0,101.2133,101.2686,100.6598,100.7942,47675.0
2016-10-07 11:50:00,127.47,127.51,127.26,127.31,59257.0,100.7942,100.8258,100.6281,100.6677,59257.0
2016-10-07 12:00:00,127.31,127.64,127.22,127.36,31458.0,100.6677,100.9286,100.5965,100.7072,31458.0
2016-10-07 12:10:00,127.34,127.43,127.13,127.21,28056.0,100.6914,100.7626,100.5253,100.5886,28056.0
2016-10-07 12:20:00,127.23,127.42,127.21,127.42,34294.0,100.6044,100.7546,100.5886,100.7546,34294.0
2016-10-07 12:30:00,127.4,127.43,127.25,127.25,22510.0,100.7388,100.7626,100.6202,100.6202,22510.0
2016-10-07 12:40:00,127.26,127.49,127.08,127.42,25034.0,100.6281,100.81,100.4858,100.7546,25034.0
2016-10-07 12:50:00,127.4,127.51,127.27,127.51,9807.0,100.7388,100.8258,100.636,100.8258,9807.0
2016-10-07 13:00:00,127.54,127.58,127.38,127.42,27391.0,100.8495,100.8812,100.723,100.7546,27391.0
2016-10-07 13:10:00,127.43,127.52,127.4,127.43,12701.0,100.7626,100.8337,100.7388,100.7626,12701.0
2016-10-07 13:20:00,127.45,127.79,127.37,127.79,39693.0,100.7784,101.0472,100.7151,101.0472,39693.0
2016-10-07 13:30:00,127.76,128.34,127.75,128.34,16730.0,101.0235,101.4821,101.0156,101.4821,16730.0
2016-10-07 13:40:00,128.34,128.52,128.27,128.5,21782.0,101.4821,101.6245,101.4268,101.6086,21782.0
2016-10-07 13:50:00,128.51,128.6,128.43,128.54,12492.0,101.6165,101.6877,101.5533,101.6403,12492.0
2016-10-07 14:00:00,128.56,128.68,128.48,128.57,27487.0,101.6561,101.751,101.5928,101.664,27487.0
2016-10-07 14:10:00,128.59,128.8,128.56,128.63,24468.0,101.6798,101.8459,101.6561,101.7114,24468.0
2016-10-07 14:20:00,128.65,128.65,128.4,128.4,64609.0,101.7272,101.7272,101.5296,101.5296,64609.0
2016-10-07 14:30:00,128.4,128.69,128.39,128.69,42603.0,101.5296,101.7589,101.5217,101.7589,42603.0
2016-10-07 14:40:00,128.69,128.97,128.68,128.77,31260.0,101.7589,101.9803,101.751,101.8221,31260.0
2016-10-07 14:50:00,128.77,129.08,128.75,128.86,48247.0,101.8221,102.0673,101.8063,101.8933,48247.0
2016-10-07 15:00:00,128.86,128.93,128.75,128.76,37930.0,101.8933,101.9486,101.8063,101.8142,37930.0
2016-10-07 15:10:00,128.74,128.89,128.69,128.72,27115.0,101.7984,101.917,101.7589,101.7826,27115.0
2016-10-07 15:20:00,128.74,128.8,128.69,128.7,29270.0,101.7984,101.8459,101.7589,101.7668,29270.0
2016-10-07 15:30:00,128.72,128.93,128.71,128.91,61603.0,101.7826,101.9486,101.7747,101.9328,61603.0
2016-10-07 15:40:00,128.92,128.92,128.57,128.59,80477.0,101.9407,101.9407,101.664,101.6798,80477.0
2016-10-07 15:50:00,128.59,128.67,128.38,128.45,115527.0,101.6798,101.7431,101.5137,101.5691,115527.0
2016-10-10 09:30:00,129.36,129.4,128.77,128.77,56333.0,102.2887,102.3203,101.8221,101.8221,56333.0
2016-10-10 09:40:00,128.86,129.23,128.56,128.8,31687.0,101.8933,102.1859,101.6561,101.8459,31687.0
2016-10-10 09:50:00,128.78,129.0,128.59,128.69,21621.0,101.83,102.004,101.6798,101.7589,21621.0
2016-10-10 10:00:00,128.76,128.8,128.6,128.71,11937.0,101.8142,101.8459,101.6877,101.7747,11937.0
2016-10-10 10:10:00,128.72,129.09,128.72,129.03,18704.0,101.7826,102.0752,101.7826,102.0277,18704.0
2016-10-10 10:20:00,129.07,129.1,129.0,129.07,9917.0,102.0594,102.0831,102.004,102.0594,9917.0
2016-10-10 10:30:00,129.09,129.17,129.0,129.09,24480.0,102.0752,102.1384,102.004,102.0752,24480.0
2016-10-10 10:40:00,129.09,129.26,129.08,129.16,20496.0,102.0752,102.2096,102.0673,102.1305,20496.0
2016-10-10 10:50:00,129.18,129.27,129.08,129.11,17718.0,102.1463,102.2175,102.0673,102.091,17718.0
2016-10-10 11:00:00,129.11,129.12,128.9,128.94,10974.0,102.091,102.0989,101.9249,101.9566,10974.0
2016-10-10 11:10:00,128.97,129.08,128.93,128.93,32589.0,101.9803,102.0673,101.9486,101.9486,32589.0
2016-10-10 11:20:00,128.8,128.8,128.3,128.39,23816.0,101.8459,101.8459,101.4505,101.5217,23816.0
2016-10-10 11:30:00,128.38,128.48,128.25,128.25,22795.0,101.5137,101.5928,101.411,101.411,22795.0
2016-10-10 11:40:00,128.28,128.32,128.1,128.2,5950.0,101.4347,101.4663,101.2923,101.3714,5950.0
2016-10-10 11:50:00,128.23,128.25,127.94,127.94,12401.0,101.3951,101.411,101.1658,101.1658,12401.0
2016-10-10 12:00:00,127.97,128.01,127.89,127.92,9166.0,101.1895,101.2212,101.1263,101.15,9166.0
2016-10-10 12:10:00,127.91,128.01,127.88,127.99,8198.0,101.1421,101.2212,101.1184,101.2054,8198.0
2016-10-10 12:20:00,127.98,127.99,127.81,127.98,6015.0,101.1975,101.2054,101.063,101.1975,6015.0
2016-10-10 12:30:00,127.99,128.13,127.99,128.06,7228.0,101.2054,101.3161,101.2054,101.2607,7228.0
2016-10-10 12:40:00,128.05,128.09,127.97,128.07,8749.0,101.2528,101.2844,101.1895,101.2686,8749.0
2016-10-10 12:50:00,128.06,128.12,127.99,128.09,22698.0,101.2607,101.3082,101.2054,101.2844,22698.0
2016-10-10 13:00:00,128.1,128.23,128.08,128.08,15745.0,101.2923,101.3951,101.2765,101.2765,15745.0
2016-10-10 13:10:00,128.09,128.19,128.09,128.15,10759.0,101.2844,101.3635,101.2844,101.3319,10759.0
2016-10-10 13:20:00,128.13,128.19,128.11,128.13,9787.0,101.3161,101.3635,101.3003,101.3161,9787.0
2016-10-10 13:30:00,128.15,128.2,128.11,128.18,11378.0,101.3319,101.3714,101.3003,101.3556,11378.0
2016-10-10 13:40:00,128.14,128.2,128.1,128.13,5719.0,101.324,101.3714,101.2923,101.3161,5719.0
2016-10-10 13:50:00,128.13,128.13,127.93,127.96,9207.0,101.3161,101.3161,101.1579,101.1816,9207.0
2016-10-10 14:00:00,127.97,128.05,127.93,127.93,31500.0,101.1895,101.2528,101.1579,101.1579,31500.0
2016-10-10 14:10:00,127.94,127.98,127.84,127.97,11075.0,101.1658,101.1975,101.0868,101.1895,11075.0
2016-10-10 14:20:00,127.97,128.01,127.92,127.93,9402.0,101.1895,101.2212,101.15,101.1579,9402.0
2016-10-10 14:30:00,127.92,127.99,127.85,127.93,51023.0,101.15,101.2054,101.0947,101.1579,51023.0
2016-10-10 14:40:00,127.95,128.0,127.87,127.9,24883.0,101.1737,101.2133,101.1105,101.1342,24883.0
2016-10-10 14:50:00,127.92,127.94,127.86,127.93,13079.0,101.15,101.1658,101.1026,101.1579,13079.0
2016-10-10 15:00:00,127.96,128.07,127.9,127.97,19558.0,101.1816,101.2686,101.1342,101.1895,19558.0
2016-10-10 15:10:00,127.96,128.02,127.9,128.0,11594.0,101.1816,101.2291,101.1342,101.2133,11594.0
2016-10-10 15:20:00,128.0,128.11,127.95,128.04,25073.0,101.2133,101.3003,101.1737,101.2449,25073.0
2016-10-10 15:30:00,128.06,128.09,127.96,128.05,30872.0,101.2607,101.2844,101.1816,101.2528,30872.0
2016-10-10 15:40:00,128.08,128.21,128.03,128.12,25881.0,101.2765,101.3793,101.237,101.3082,25881.0
2016-10-10 15:50:00,128.12,128.26,128.09,128.15,61089.0,101.3082,101.4189,101.2844,101.3319,61089.0
2016-10-11 09:30:00,130.52,130.52,128.7,129.47,105340.0,103.2059,103.2059,101.7668,102.3756,105340.0
2016-10-11 09:40:00,129.48,129.57,128.81,128.89,76118.0,102.3836,102.4547,101.8538,101.917,76118.0
2016-10-11 09:50:00,128.85,129.9,128.72,129.9,87372.0,101.8854,102.7157,101.7826,102.7157,87372.0
2016-10-11 10:00:00,129.87,130.76,129.7,130.76,86091.0,102.6919,103.3957,102.5575,103.3957,86091.0
2016-10-11 10:10:00,130.72,130.72,130.27,130.7,82180.0,103.3641,103.3641,103.0082,103.3482,82180.0
2016-10-11 10:20:00,130.65,130.75,130.25,130.33,65040.0,103.3087,103.3878,102.9924,103.0557,65040.0
2016-10-11 10:30:00,130.36,131.0,130.36,130.79,79234.0,103.0794,103.5855,103.0794,103.4194,79234.0
2016-10-11 10:40:00,130.81,131.04,130.54,130.62,60241.0,103.4352,103.6171,103.2217,103.285,60241.0
2016-10-11 10:50:00,130.64,130.88,130.5,130.56,31278.0,103.3008,103.4906,103.1901,103.2375,31278.0
2016-10-11 11:00:00,130.46,130.52,129.93,130.28,23069.0,103.1585,103.2059,102.7394,103.0161,23069.0
2016-10-11 11:10:00,130.31,130.34,129.93,130.01,40045.0,103.0399,103.0636,102.7394,102.8026,40045.0
2016-10-11 11:20:00,129.97,130.01,129.53,129.56,11470.0,102.771,102.8026,102.4231,102.4468,11470.0
2016-10-11 11:30:00,129.58,129.87,129.52,129.84,22618.0,102.4626,102.6919,102.4152,102.6682,22618.0
2016-10-11 11:40:00,129.81,129.82,129.34,129.34,24317.0,102.6445,102.6524,102.2728,102.2728,24317.0
2016-10-11 11:50:00,129.36,129.52,129.12,129.51,24212.0,102.2887,102.4152,102.0989,102.4073,24212.0
2016-10-11 12:00:00,129.47,129.59,129.33,129.34,45299.0,102.3756,102.4705,102.2649,102.2728,45299.0
2016-10-11 12:10:00,129.33,129.35,129.16,129.29,26963.0,102.2649,102.2808,102.1305,102.2333,26963.0
2016-10-11 12:20:00,129.27,129.3,128.93,129.0,34874.0,102.2175,102.2412,101.9486,102.004,34874.0
2016-10-11 12:30:00,129.01,129.35,129.01,129.3,40783.0,102.0119,102.2808,102.0119,102.2412,40783.0
2016-10-11 12:40:00,129.29,129.35,129.02,129.07,47052.0,102.2333,102.2808,102.0198,102.0594,47052.0
2016-10-11 12:50:00,129.06,129.08,128.7,128.8,19001.0,102.0514,102.0673,101.7668,101.8459,19001.0
2016-10-11 13:00:00,128.79,128.79,128.4,128.42,61702.0,101.8379,101.8379,101.5296,101.5454,61702.0
2016-10-11 13:10:00,128.47,128.47,128.06,128.16,49184.0,101.5849,101.5849,101.2607,101.3398,49184.0
2016-10-11 13:20:00,128.11,128.5,128.1,128.44,33598.0,101.3003,101.6086,101.2923,101.5612,33598.0
2016-10-11 13:30:00,128.46,128.52,128.17,128.45,87943.0,101.577,101.6245,101.3477,101.5691,87943.0
2016-10-11 13:40:00,128.44,128.5,128.18,128.18,18187.0,101.5612,101.6086,101.3556,101.3556,18187.0
2016-10-11 13:50:00,128.27,128.33,128.1,128.13,27041.0,101.4268,101.4742,101.2923,101.3161,27041.0
2016-10-11 14:00:00,128.16,128.27,128.01,128.22,20551.0,101.3398,101.4268,101.2212,101.3872,20551.0
2016-10-11 14:10:00,128.28,128.35,127.64,127.64,45281.0,101.4347,101.49,100.9286,100.9286,45281.0
2016-10-11 14:20:00,127.64,127.91,127.55,127.85,29059.0,100.9286,101.1421,100.8574,101.0947,29059.0
2016-10-11 14:30:00,127.87,127.87,127.66,127.84,29797.0,101.1105,101.1105,100.9444,101.0868,29797.0
2016-10-11 14:40:00,127.88,128.14,127.76,128.01,34822.0,101.1184,101.324,101.0235,101.2212,34822.0
2016-10-11 14:50:00,128.01,128.01,127.65,127.66,43740.0,101.2212,101.2212,100.9365,100.9444,43740.0
2016-10-11 15:00:00,127.69,127.78,127.48,127.62,46343.0,100.9681,101.0393,100.8021,100.9128,46343.0
2016-10-11 15:10:00,127.61,127.78,127.5,127.75,37278.0,100.9049,101.0393,100.8179,101.0156,37278.0
2016-10-11 15:20:00,127.78,128.03,127.77,127.83,52018.0,101.0393,101.237,101.0314,101.0788,52018.0
2016-10-11 15:30:00,127.84,127.98,127.8,127.95,68165.0,101.0868,101.1975,101.0551,101.1737,68165.0
2016-10-11 15:40:00,127.95,128.02,127.75,127.92,81137.0,101.1737,101.2291,101.0156,101.15,81137.0
2016-10-11 15:50:00,127.92,127.96,127.63,127.86,160424.0,101.15,101.1816,100.9207,101.1026,160424.0
2016-10-12 09:30:00,127.96,128.17,127.56,127.82,69237.0,101.1816,101.3477,100.8654,101.0709,69237.0
2016-10-12 09:40:00,127.82,127.82,127.36,127.73,38456.0,101.0709,101.0709,100.7072,100.9998,38456.0
2016-10-12 09:50:00,127.67,128.35,127.65,128.31,49779.0,100.9523,101.49,100.9365,101.4584,49779.0
2016-10-12 10:00:00,128.3,128.4,127.91,127.97,31903.0,101.4505,101.5296,101.1421,101.1895,31903.0
2016-10-12 10:10:00,127.95,128.26,127.9,127.91,16858.0,101.1737,101.4189,101.1342,101.1421,16858.0
2016-10-12 10:20:00,128.0,128.39,128.0,128.16,31266.0,101.2133,101.5217,101.2133,101.3398,31266.0
2016-10-12 10:30:00,128.13,128.15,127.91,128.07,36624.0,101.3161,101.3319,101.1421,101.2686,36624.0
2016-10-12 10:40:00,128.08,128.22,127.81,127.83,23881.0,101.2765,101.3872,101.063,101.0788,23881.0
2016-10-12 10:50:00,127.79,127.98,127.66,127.98,24179.0,101.0472,101.1975,100.9444,101.1975,24179.0
2016-10-12 11:00:00,128.0,128.03,127.89,127.95,21603.0,101.2133,101.237,101.1263,101.1737,21603.0
2016-10-12 11:10:00,127.96,128.21,127.75,127.83,30380.0,101.1816,101.3793,101.0156,101.0788,30380.0
2016-10-12 11:20:00,127.81,128.04,127.75,127.85,24405.0,101.063,101.2449,101.0156,101.0947,24405.0
2016-10-12 11:30:00,127.83,128.04,127.83,127.85,21928.0,101.0788,101.2449,101.0788,101.0947,21928.0
2016-10-12 11:40:00,127.87,128.02,127.77,127.98,20906.0,101.1105,101.2291,101.0314,101.1975,20906.0
2016-10-12 11:50:00,127.97,128.01,127.84,127.93,13981.0,101.1895,101.2212,101.0868,101.1579,13981.0
2016-10-12 12:00:00,127.94,128.03,127.86,127.92,16582.0,101.1658,101.237,101.1026,101.15,16582.0
2016-10-12 12:10:00,127.94,128.19,127.93,128.18,15082.0,101.1658,101.3635,101.1579,101.3556,15082.0
2016-10-12 12:20:00,128.19,128.28,128.09,128.1,17589.0,101.3635,101.4347,101.2844,101.2923,17589.0
2016-10-12 12:30:00,128.14,128.23,128.05,128.13,19528.0,101.324,101.3951,101.2528,101.3161,19528.0
2016-10-12 12:40:00,128.12,128.2,128.09,128.14,16372.0,101.3082,101.3714,101.2844,101.324,16372.0
2016-10-12 12:50:00,128.12,128.2,128.12,128.13,10977.0,101.3082,101.3714,101.3082,101.3161,10977.0
2016-10-12 13:00:00,128.13,128.17,127.99,128.1,13086.0,101.3161,101.3477,101.2054,101.2923,13086.0
2016-10-12 13:10:00,128.11,128.15,127.94,128.06,19278.0,101.3003,101.3319,101.1658,101.2607,19278.0
2016-10-12 13:20:00,128.07,128.07,127.87,128.04,15661.0,101.2686,101.2686,101.1105,101.2449,15661.0
2016-10-12 13:30:00,128.04,128.05,127.94,128.0,13055.0,101.2449,101.2528,101.1658,101.2133,13055.0
2016-10-12 13:40:00,127.99,128.09,127.96,127.99,13619.0,101.2054,101.2844,101.1816,101.2054,13619.0
2016-10-12 13:50:00,128.0,128.16,128.0,128.16,26430.0,101.2133,101.3398,101.2133,101.3398,26430.0
2016-10-12 14:00:00,128.14,128.2,127.82,128.07,35561.0,101.324,101.3714,101.0709,101.2686,35561.0
2016-10-12 14:10:00,128.08,128.2,128.03,128.03,16403.0,101.2765,101.3714,101.237,101.237,16403.0
2016-10-12 14:20:00,128.04,128.21,127.9,127.97,22804.0,101.2449,101.3793,101.1342,101.1895,22804.0
2016-10-12 14:30:00,127.97,128.17,127.95,128.06,16683.0,101.1895,101.3477,101.1737,101.2607,16683.0
2016-10-12 14:40:00,128.07,128.08,127.82,127.86,21811.0,101.2686,101.2765,101.0709,101.1026,21811.0
2016-10-12 14:50:00,127.87,127.98,127.8,127.8,24638.0,101.1105,101.1975,101.0551,101.0551,24638.0
2016-10-12 15:00:00,127.76,127.92,127.7,127.88,25435.0,101.0235,101.15,100.9761,101.1184,25435.0
2016-10-12 15:10:00,127.87,127.96,127.85,127.92,19045.0,101.1105,101.1816,101.0947,101.15,19045.0
2016-10-12 15:20:00,127.93,127.97,127.77,127.8,24384.0,101.1579,101.1895,101.0314,101.0551,24384.0
2016-10-12 15:30:00,127.79,127.87,127.62,127.86,34242.0,101.0472,101.1105,100.9128,101.1026,34242.0
2016-10-12 15:40:00,127.86,127.95,127.83,127.86,52664.0,101.1026,101.1737,101.0788,101.1026,52664.0
2016-10-12 15:50:00,127.84,127.89,127.74,127.77,76077.0,101.0868,101.1263,101.0077,101.0314,76077.0
2016-10-13 09:30:00,126.47,126.47,125.04,125.36,101027.0,100.0035,100.0035,98.8727,99.1257,101027.0
2016-10-13 09:40:00,125.4,125.55,125.16,125.36,96297.0,99.1574,99.276,98.9676,99.1257,96297.0
2016-10-13 09:50:00,125.35,125.45,124.75,125.09,93595.0,99.1178,99.1969,98.6434,98.9123,93595.0
2016-10-13 10:00:00,125.11,125.32,124.81,125.3,24680.0,98.9281,99.0941,98.6908,99.0783,24680.0
2016-10-13 10:10:00,125.38,125.75,125.35,125.71,29442.0,99.1416,99.4341,99.1178,99.4025,29442.0
2016-10-13 10:20:00,125.71,125.81,125.36,125.36,59125.0,99.4025,99.4816,99.1257,99.1257,59125.0
2016-10-13 10:30:00,125.38,126.02,125.2,125.93,25895.0,99.1416,99.6476,98.9992,99.5765,25895.0
2016-10-13 10:40:00,125.93,125.97,125.18,125.18,11362.0,99.5765,99.6081,98.9834,98.9834,11362.0
2016-10-13 10:50:00,125.27,125.71,125.27,125.61,8040.0,99.0546,99.4025,99.0546,99.3234,8040.0
2016-10-13 11:00:00,125.65,125.7,125.32,125.63,9004.0,99.3551,99.3946,99.0941,99.3392,9004.0
2016-10-13 11:10:00,125.6,126.12,125.6,126.01,30678.0,99.3155,99.7267,99.3155,99.6397,30678.0
2016-10-13 11:20:00,126.07,126.13,125.91,126.0,26081.0,99.6872,99.7346,99.5606,99.6318,26081.0
2016-10-13 11:30:00,126.02,126.08,125.84,125.86,31166.0,99.6476,99.6951,99.5053,99.5211,31166.0
2016-10-13 11:40:00,125.88,125.88,125.61,125.65,7419.0,99.5369,99.5369,99.3234,99.3551,7419.0
2016-10-13 11:50:00,125.64,125.75,125.62,125.75,6957.0,99.3472,99.4341,99.3313,99.4341,6957.0
2016-10-13 12:00:00,125.73,125.73,125.52,125.69,16743.0,99.4183,99.4183,99.2523,99.3867,16743.0
2016-10-13 12:10:00,125.73,125.84,125.7,125.75,4362.0,99.4183,99.5053,99.3946,99.4341,4362.0
2016-10-13 12:20:00,125.74,125.76,125.67,125.73,4358.0,99.4262,99.442,99.3709,99.4183,4358.0
2016-10-13 12:30:00,125.71,126.06,125.69,125.95,15652.0,99.4025,99.6793,99.3867,99.5923,15652.0
2016-10-13 12:40:00,125.92,125.96,125.73,125.82,16513.0,99.5686,99.6002,99.4183,99.4895,16513.0
2016-10-13 12:50:00,125.83,125.84,125.59,125.67,21936.0,99.4974,99.5053,99.3076,99.3709,21936.0
2016-10-13 13:00:00,125.66,125.8,125.62,125.65,9641.0,99.363,99.4737,99.3313,99.3551,9641.0
2016-10-13 13:10:00,125.62,125.65,125.41,125.54,16937.0,99.3313,99.3551,99.1653,99.2681,16937.0
2016-10-13 13:20:00,125.54,125.68,125.52,125.62,6472.0,99.2681,99.3788,99.2523,99.3313,6472.0
2016-10-13 13:30:00,125.64,125.69,125.53,125.58,20066.0,99.3472,99.3867,99.2602,99.2997,20066.0
2016-10-13 13:40:00,125.64,125.71,125.44,125.45,19468.0,99.3472,99.4025,99.189,99.1969,19468.0
2016-10-13 13:50:00,125.45,126.02,125.45,125.99,21029.0,99.1969,99.6476,99.1969,99.6239,21029.0
2016-10-13 14:00:00,125.97,126.15,125.9,126.05,24005.0,99.6081,99.7504,99.5527,99.6714,24005.0
2016-10-13 14:10:00,126.05,126.05,125.91,125.91,12726.0,99.6714,99.6714,99.5606,99.5606,12726.0
2016-10-13 14:20:00,125.99,126.02,125.78,125.84,15231.0,99.6239,99.6476,99.4579,99.5053,15231.0
2016-10-13 14:30:00,125.87,126.04,125.85,125.9,9888.0,99.529,99.6634,99.5132,99.5527,9888.0
2016-10-13 14:40:00,125.93,126.03,125.93,126.0,11879.0,99.5765,99.6555,99.5765,99.6318,11879.0
2016-10-13 14:50:00,126.0,126.06,125.85,126.04,18834.0,99.6318,99.6793,99.5132,99.6634,18834.0
2016-10-13 15:00:00,125.99,126.14,125.9,126.1,34373.0,99.6239,99.7425,99.5527,99.7109,34373.0
2016-10-13 15:10:00,126.1,126.21,126.1,126.16,17635.0,99.7109,99.7979,99.7109,99.7583,17635.0
2016-10-13 15:20:00,126.16,126.24,126.13,126.2,27665.0,99.7583,99.8216,99.7346,99.79,27665.0
2016-10-13 15:30:00,126.22,126.27,126.19,126.22,42717.0,99.8058,99.8453,99.7821,99.8058,42717.0
2016-10-13 15:40:00,126.24,126.27,126.09,126.12,34057.0,99.8216,99.8453,99.703,99.7267,34057.0
2016-10-13 15:50:00,126.13,126.17,125.97,126.14,69345.0,99.7346,99.7662,99.6081,99.7425,69345.0
2016-10-14 09:30:00,126.4,128.43,126.4,127.82,49107.0,99.9481,101.5533,99.9481,101.0709,49107.0
2016-10-14 09:40:00,127.83,127.83,127.44,127.51,41247.0,101.0788,101.0788,100.7705,100.8258,41247.0
2016-10-14 09:50:00,127.71,127.71,127.4,127.4,21945.0,100.984,100.984,100.7388,100.7388,21945.0
2016-10-14 10:00:00,127.34,127.39,127.08,127.19,15787.0,100.6914,100.7309,100.4858,100.5728,15787.0
2016-10-14 10:10:00,127.21,127.63,127.2,127.58,20258.0,100.5886,100.9207,100.5807,100.8812,20258.0
2016-10-14 10:20:00,127.63,127.66,127.23,127.23,10418.0,100.9207,100.9444,100.6044,100.6044,10418.0
2016-10-14 10:30:00,127.26,127.42,127.25,127.36,11857.0,100.6281,100.7546,100.6202,100.7072,11857.0
2016-10-14 10:40:00,127.36,127.5,127.25,127.25,14176.0,100.7072,100.8179,100.6202,100.6202,14176.0
2016-10-14 10:50:00,127.23,127.28,127.04,127.2,10062.0,100.6044,100.6439,100.4542,100.5807,10062.0
2016-10-14 11:00:00,127.19,127.19,126.68,126.84,20403.0,100.5728,100.5728,100.1695,100.296,20403.0
2016-10-14 11:10:00,126.81,126.81,126.49,126.79,10451.0,100.2723,100.2723,100.0193,100.2565,10451.0
2016-10-14 11:20:00,126.78,126.98,126.72,126.74,7044.0,100.2486,100.4067,100.2011,100.217,7044.0
2016-10-14 11:30:00,126.72,126.82,126.44,126.7,11853.0,100.2011,100.2802,99.9797,100.1853,11853.0
2016-10-14 11:40:00,126.7,126.74,126.39,126.49,8306.0,100.1853,100.217,99.9402,100.0193,8306.0
2016-10-14 11:50:00,126.51,126.69,126.48,126.58,7706.0,100.0351,100.1774,100.0114,100.0904,7706.0
2016-10-14 12:00:00,126.54,126.73,126.54,126.7,7101.0,100.0588,100.209,100.0588,100.1853,7101.0
2016-10-14 12:10:00,126.68,126.68,126.37,126.37,7645.0,100.1695,100.1695,99.9244,99.9244,7645.0
2016-10-14 12:20:00,126.43,126.61,126.43,126.53,12313.0,99.9718,100.1142,99.9718,100.0509,12313.0
2016-10-14 12:30:00,126.56,126.66,126.52,126.53,23627.0,100.0746,100.1537,100.043,100.0509,23627.0
2016-10-14 12:40:00,126.57,126.68,126.35,126.4,17466.0,100.0825,100.1695,99.9086,99.9481,17466.0
2016-10-14 12:50:00,126.37,126.47,126.33,126.47,8450.0,99.9244,100.0035,99.8928,100.0035,8450.0
2016-10-14 13:00:00,126.43,126.65,126.24,126.55,19919.0,99.9718,100.1458,99.8216,100.0667,19919.0
2016-10-14 13:10:00,126.56,126.6,126.46,126.58,13470.0,100.0746,100.1063,99.9955,100.0904,13470.0
2016-10-14 13:20:00,126.58,126.66,126.51,126.54,11246.0,100.0904,100.1537,100.0351,100.0588,11246.0
2016-10-14 13:30:00,126.55,126.76,126.47,126.55,25226.0,100.0667,100.2328,100.0035,100.0667,25226.0
2016-10-14 13:40:00,126.56,126.58,126.25,126.3,23512.0,100.0746,100.0904,99.8295,99.869,23512.0
2016-10-14 13:50:00,126.27,126.27,125.94,126.02,73230.0,99.8453,99.8453,99.5844,99.6476,73230.0
2016-10-14 14:00:00,125.97,126.12,125.9,126.02,13889.0,99.6081,99.7267,99.5527,99.6476,13889.0
2016-10-14 14:10:00,126.02,126.27,126.02,126.26,9788.0,99.6476,99.8453,99.6476,99.8374,9788.0
2016-10-14 14:20:00,126.3,126.5,126.27,126.49,11156.0,99.869,100.0272,99.8453,100.0193,11156.0
2016-10-14 14:30:00,126.48,126.51,126.1,126.13,18393.0,100.0114,100.0351,99.7109,99.7346,18393.0
2016-10-14 14:40:00,126.16,126.2,126.06,126.07,11218.0,99.7583,99.79,99.6793,99.6872,11218.0
2016-10-14 14:50:00,126.08,126.15,126.0,126.0,11364.0,99.6951,99.7504,99.6318,99.6318,11364.0
2016-10-14 15:00:00,126.03,126.24,126.02,126.23,11554.0,99.6555,99.8216,99.6476,99.8137,11554.0
2016-10-14 15:10:00,126.23,126.24,126.07,126.07,9611.0,99.8137,99.8216,99.6872,99.6872,9611.0
2016-10-14 15:20:00,126.07,126.23,126.04,126.06,16956.0,99.6872,99.8137,99.6634,99.6793,16956.0
2016-10-14 15:30:00,126.07,126.13,125.96,126.11,42419.0,99.6872,99.7346,99.6002,99.7188,42419.0
2016-10-14 15:40:00,126.11,126.18,125.88,125.89,52672.0,99.7188,99.7741,99.5369,99.5448,52672.0
2016-10-14 15:50:00,125.89,126.01,125.76,125.79,89159.0,99.5448,99.6397,99.442,99.4658,89159.0
2016-10-17 09:30:00,126.03,126.28,125.65,125.65,36348.0,99.6555,99.8532,99.3551,99.3551,36348.0
2016-10-17 09:40:00,125.65,125.9,125.54,125.75,40284.0,99.3551,99.5527,99.2681,99.4341,40284.0
2016-10-17 09:50:00,125.75,125.88,125.53,125.75,22092.0,99.4341,99.5369,99.2602,99.4341,22092.0
2016-10-17 10:00:00,125.67,125.76,125.5,125.67,10108.0,99.3709,99.442,99.2365,99.3709,10108.0
2016-10-17 10:10:00,125.68,126.12,125.66,126.03,26357.0,99.3788,99.7267,99.363,99.6555,26357.0
2016-10-17 10:20:00,126.04,126.25,125.99,126.19,27146.0,99.6634,99.8295,99.6239,99.7821,27146.0
2016-10-17 10:30:00,126.22,126.24,126.14,126.19,18119.0,99.8058,99.8216,99.7425,99.7821,18119.0
2016-10-17 10:40:00,126.17,126.21,126.01,126.13,7373.0,99.7662,99.7979,99.6397,99.7346,7373.0
2016-10-17 10:50:00,126.12,126.21,125.99,126.2,18151.0,99.7267,99.7979,99.6239,99.79,18151.0
2016-10-17 11:00:00,126.18,126.24,126.07,126.18,28277.0,99.7741,99.8216,99.6872,99.7741,28277.0
2016-10-17 11:10:00,126.15,126.15,125.93,125.96,40412.0,99.7504,99.7504,99.5765,99.6002,40412.0
2016-10-17 11:20:00,125.98,126.01,125.8,125.89,8607.0,99.616,99.6397,99.4737,99.5448,8607.0
2016-10-17 11:30:00,125.92,126.03,125.91,126.0,16119.0,99.5686,99.6555,99.5606,99.6318,16119.0
2016-10-17 11:40:00,125.94,126.03,125.82,125.87,14325.0,99.5844,99.6555,99.4895,99.529,14325.0
2016-10-17 11:50:00,125.9,125.92,125.76,125.8,32725.0,99.5527,99.5686,99.442,99.4737,32725.0
2016-10-17 12:00:00,125.79,125.93,125.77,125.85,10451.0,99.4658,99.5765,99.4499,99.5132,10451.0
2016-10-17 12:10:00,125.86,125.87,125.72,125.86,7675.0,99.5211,99.529,99.4104,99.5211,7675.0
2016-10-17 12:20:00,125.86,125.86,125.74,125.74,8278.0,99.5211,99.5211,99.4262,99.4262,8278.0
2016-10-17 12:30:00,125.75,125.98,125.74,125.87,11714.0,99.4341,99.616,99.4262,99.529,11714.0
2016-10-17 12:40:00,125.86,125.99,125.74,125.95,6145.0,99.5211,99.6239,99.4262,99.5923,6145.0
2016-10-17 12:50:00,126.0,126.14,126.0,126.09,5695.0,99.6318,99.7425,99.6318,99.703,5695.0
2016-10-17 13:00:00,126.15,126.18,126.01,126.15,5460.0,99.7504,99.7741,99.6397,99.7504,5460.0
2016-10-17 13:10:00,126.17,126.2,125.94,125.94,12765.0,99.7662,99.79,99.5844,99.5844,12765.0
2016-10-17 13:20:00,125.96,125.98,125.85,125.92,3700.0,99.6002,99.616,99.5132,99.5686,3700.0
2016-10-17 13:30:00,125.87,126.04,125.8,126.01,6667.0,99.529,99.6634,99.4737,99.6397,6667.0
2016-10-17 13:40:00,126.0,126.05,125.93,125.97,8100.0,99.6318,99.6714,99.5765,99.6081,8100.0
2016-10-17 13:50:00,125.93,126.0,125.81,125.86,5656.0,99.5765,99.6318,99.4816,99.5211,5656.0
2016-10-17 14:00:00,125.82,126.03,125.82,125.99,10767.0,99.4895,99.6555,99.4895,99.6239,10767.0
2016-10-17 14:10:00,125.95,126.04,125.95,125.99,10050.0,99.5923,99.6634,99.5923,99.6239,10050.0
2016-10-17 14:20:00,126.01,126.06,125.99,126.0,14945.0,99.6397,99.6793,99.6239,99.6318,14945.0
2016-10-17 14:30:00,126.0,126.02,125.95,126.0,5959.0,99.6318,99.6476,99.5923,99.6318,5959.0
2016-10-17 14:40:00,125.97,126.02,125.95,125.98,8719.0,99.6081,99.6476,99.5923,99.616,8719.0
2016-10-17 14:50:00,125.95,126.02,125.95,125.98,20076.0,99.5923,99.6476,99.5923,99.616,20076.0
2016-10-17 15:00:00,125.96,126.0,125.89,125.89,12740.0,99.6002,99.6318,99.5448,99.5448,12740.0
2016-10-17 15:10:00,125.92,125.94,125.84,125.86,8684.0,99.5686,99.5844,99.5053,99.5211,8684.0
2016-10-17 15:20:00,125.87,125.94,125.82,125.85,10330.0,99.529,99.5844,99.4895,99.5132,10330.0
2016-10-17 15:30:00,125.85,125.89,125.77,125.84,19348.0,99.5132,99.5448,99.4499,99.5053,19348.0
2016-10-17 15:40:00,125.84,125.92,125.77,125.87,28038.0,99.5053,99.5686,99.4499,99.529,28038.0
2016-10-17 15:50:00,125.88,125.92,125.73,125.79,59098.0,99.5369,99.5686,99.4183,99.4658,59098.0
2016-10-18 09:30:00,126.6,127.37,126.26,127.37,69270.0,100.1063,100.7151,99.8374,100.7151,69270.0
2016-10-18 09:40:00,127.44,127.6,126.61,126.63,56005.0,100.7705,100.897,100.1142,100.13,56005.0
2016-10-18 09:50:00,126.63,126.64,126.12,126.26,20213.0,100.13,100.1379,99.7267,99.8374,20213.0
2016-10-18 10:00:00,126.3,126.39,126.23,126.32,12189.0,99.869,99.9402,99.8137,99.8848,12189.0
2016-10-18 10:10:00,126.21,126.34,126.1,126.25,12481.0,99.7979,99.9007,99.7109,99.8295,12481.0
2016-10-18 10:20:00,126.24,126.27,125.96,126.27,18155.0,99.8216,99.8453,99.6002,99.8453,18155.0
2016-10-18 10:30:00,126.28,126.5,126.26,126.5,10791.0,99.8532,100.0272,99.8374,100.0272,10791.0
2016-10-18 10:40:00,126.53,126.66,126.5,126.65,29092.0,100.0509,100.1537,100.0272,100.1458,29092.0
2016-10-18 10:50:00,126.63,126.63,126.38,126.51,17782.0,100.13,100.13,99.9323,100.0351,17782.0
2016-10-18 11:00:00,126.53,126.61,126.46,126.53,15176.0,100.0509,100.1142,99.9955,100.0509,15176.0
2016-10-18 11:10:00,126.53,126.84,126.49,126.8,27424.0,100.0509,100.296,100.0193,100.2644,27424.0
2016-10-18 11:20:00,126.81,126.94,126.79,126.94,12658.0,100.2723,100.3751,100.2565,100.3751,12658.0
2016-10-18 11:30:00,126.97,126.97,126.54,126.65,17424.0,100.3988,100.3988,100.0588,100.1458,17424.0
2016-10-18 11:40:00,126.65,126.68,126.59,126.67,7950.0,100.1458,100.1695,100.0983,100.1616,7950.0
2016-10-18 11:50:00,126.69,126.97,126.69,126.91,24801.0,100.1774,100.3988,100.1774,100.3514,24801.0
2016-10-18 12:00:00,126.96,127.0,126.78,126.78,13852.0,100.3909,100.4225,100.2486,100.2486,13852.0
2016-10-18 12:10:00,126.82,126.88,126.78,126.84,6905.0,100.2802,100.3277,100.2486,100.296,6905.0
2016-10-18 12:20:00,126.85,126.98,126.82,126.95,10298.0,100.3039,100.4067,100.2802,100.383,10298.0
2016-10-18 12:30:00,126.97,127.03,126.95,126.98,10039.0,100.3988,100.4463,100.383,100.4067,10039.0
2016-10-18 12:40:00,126.99,127.01,126.84,126.84,7962.0,100.4146,100.4305,100.296,100.296,7962.0
2016-10-18 12:50:00,126.84,126.93,126.82,126.93,6639.0,100.296,100.3672,100.2802,100.3672,6639.0
2016-10-18 13:00:00,126.93,126.97,126.9,126.95,8938.0,100.3672,100.3988,100.3435,100.383,8938.0
2016-10-18 13:10:00,126.95,127.02,126.95,127.0,9133.0,100.383,100.4384,100.383,100.4225,9133.0
2016-10-18 13:20:00,126.99,127.06,126.99,127.02,13033.0,100.4146,100.47,100.4146,100.4384,13033.0
2016-10-18 13:30:00,127.02,127.02,126.8,126.94,20428.0,100.4384,100.4384,100.2644,100.3751,20428.0
2016-10-18 13:40:00,126.96,127.01,126.91,126.92,10454.0,100.3909,100.4305,100.3514,100.3593,10454.0
2016-10-18 13:50:00,126.89,127.1,126.89,127.09,11821.0,100.3356,100.5016,100.3356,100.4937,11821.0
2016-10-18 14:00:00,127.1,127.1,127.03,127.06,9975.0,100.5016,100.5016,100.4463,100.47,9975.0
2016-10-18 14:10:00,127.06,127.1,126.95,127.07,14539.0,100.47,100.5016,100.383,100.4779,14539.0
2016-10-18 14:20:00,127.07,127.14,127.05,127.14,18947.0,100.4779,100.5332,100.4621,100.5332,18947.0
2016-10-18 14:30:00,127.14,127.21,127.14,127.18,16608.0,100.5332,100.5886,100.5332,100.5649,16608.0
2016-10-18 14:40:00,127.19,127.3,127.18,127.3,20047.0,100.5728,100.6598,100.5649,100.6598,20047.0
2016-10-18 14:50:00,127.29,127.3,127.18,127.21,13195.0,100.6519,100.6598,100.5649,100.5886,13195.0
2016-10-18 15:00:00,127.22,127.25,127.17,127.2,14517.0,100.5965,100.6202,100.557,100.5807,14517.0
2016-10-18 15:10:00,127.19,127.25,127.16,127.16,22711.0,100.5728,100.6202,100.5491,100.5491,22711.0
2016-10-18 15:20:00,127.17,127.18,127.08,127.12,12816.0,100.557,100.5649,100.4858,100.5174,12816.0
2016-10-18 15:30:00,127.1,127.18,127.08,127.12,29634.0,100.5016,100.5649,100.4858,100.5174,29634.0
2016-10-18 15:40:00,127.13,127.14,126.97,126.97,34753.0,100.5253,100.5332,100.3988,100.3988,34753.0
2016-10-18 15:50:00,126.97,127.1,126.94,127.06,67698.0,100.3988,100.5016,100.3751,100.47,67698.0
2016-10-19 09:30:00,127.02,127.38,126.66,126.71,56905.0,100.4384,100.723,100.1537,100.1932,56905.0
2016-10-19 09:40:00,126.85,126.88,126.37,126.64,18670.0,100.3039,100.3277,99.9244,100.1379,18670.0
2016-10-19 09:50:00,126.68,127.07,126.48,126.61,24293.0,100.1695,100.4779,100.0114,100.1142,24293.0
2016-10-19 10:00:00,126.59,126.68,126.48,126.56,11763.0,100.0983,100.1695,100.0114,100.0746,11763.0
2016-10-19 10:10:00,126.57,126.79,126.54,126.73,9835.0,100.0825,100.2565,100.0588,100.209,9835.0
2016-10-19 10:20:00,126.76,127.2,126.68,127.2,10481.0,100.2328,100.5807,100.1695,100.5807,10481.0
2016-10-19 10:30:00,127.19,127.26,127.05,127.12,9357.0,100.5728,100.6281,100.4621,100.5174,9357.0
2016-10-19 10:40:00,127.13,127.62,127.13,127.62,10764.0,100.5253,100.9128,100.5253,100.9128,10764.0
2016-10-19 10:50:00,127.62,127.84,127.61,127.8,11276.0,100.9128,101.0868,100.9049,101.0551,11276.0
2016-10-19 11:00:00,127.79,127.94,127.79,127.91,21095.0,101.0472,101.1658,101.0472,101.1421,21095.0
2016-10-19 11:10:00,127.92,128.1,127.86,128.09,27915.0,101.15,101.2923,101.1026,101.2844,27915.0
2016-10-19 11:20:00,128.08,128.19,128.0,128.19,7574.0,101.2765,101.3635,101.2133,101.3635,7574.0
2016-10-19 11:30:00,128.2,128.21,128.02,128.05,10553.0,101.3714,101.3793,101.2291,101.2528,10553.0
2016-10-19 11:40:00,128.05,128.24,128.04,128.14,11703.0,101.2528,101.403,101.2449,101.324,11703.0
2016-10-19 11:50:00,128.13,128.2,128.01,128.04,13366.0,101.3161,101.3714,101.2212,101.2449,13366.0
2016-10-19 12:00:00,128.04,128.2,128.04,128.17,12805.0,101.2449,101.3714,101.2449,101.3477,12805.0
2016-10-19 12:10:00,128.2,128.25,128.18,128.23,17582.0,101.3714,101.411,101.3556,101.3951,17582.0
2016-10-19 12:20:00,128.24,128.5,128.21,128.5,12565.0,101.403,101.6086,101.3793,101.6086,12565.0
2016-10-19 12:30:00,128.47,128.68,128.46,128.61,16472.0,101.5849,101.751,101.577,101.6956,16472.0
2016-10-19 12:40:00,128.61,128.74,128.61,128.65,6705.0,101.6956,101.7984,101.6956,101.7272,6705.0
2016-10-19 12:50:00,128.66,128.69,128.5,128.5,17836.0,101.7352,101.7589,101.6086,101.6086,17836.0
2016-10-19 13:00:00,128.53,128.56,128.45,128.5,21391.0,101.6324,101.6561,101.5691,101.6086,21391.0
2016-10-19 13:10:00,128.51,128.55,128.42,128.48,13703.0,101.6165,101.6482,101.5454,101.5928,13703.0
2016-10-19 13:20:00,128.46,128.56,128.46,128.56,12520.0,101.577,101.6561,101.577,101.6561,12520.0
2016-10-19 13:30:00,128.56,128.56,128.52,128.56,15253.0,101.6561,101.6561,101.6245,101.6561,15253.0
2016-10-19 13:40:00,128.56,128.6,128.52,128.55,8983.0,101.6561,101.6877,101.6245,101.6482,8983.0
2016-10-19 13:50:00,128.56,128.56,128.5,128.53,10137.0,101.6561,101.6561,101.6086,101.6324,10137.0
2016-10-19 14:00:00,128.56,128.66,128.53,128.61,10966.0,101.6561,101.7352,101.6324,101.6956,10966.0
2016-10-19 14:10:00,128.62,128.67,128.56,128.64,7005.0,101.7035,101.7431,101.6561,101.7193,7005.0
2016-10-19 14:20:00,128.64,128.66,128.54,128.59,7744.0,101.7193,101.7352,101.6403,101.6798,7744.0
2016-10-19 14:30:00,128.61,128.64,128.58,128.59,9745.0,101.6956,101.7193,101.6719,101.6798,9745.0
2016-10-19 14:40:00,128.57,128.58,128.43,128.52,13549.0,101.664,101.6719,101.5533,101.6245,13549.0
2016-10-19 14:50:00,128.5,128.53,128.44,128.48,6300.0,101.6086,101.6324,101.5612,101.5928,6300.0
2016-10-19 15:00:00,128.5,128.57,128.5,128.53,6370.0,101.6086,101.664,101.6086,101.6324,6370.0
2016-10-19 15:10:00,128.52,128.53,128.44,128.53,9755.0,101.6245,101.6324,101.5612,101.6324,9755.0
2016-10-19 15:20:00,128.55,128.58,128.53,128.57,21218.0,101.6482,101.6719,101.6324,101.664,21218.0
2016-10-19 15:30:00,128.58,128.58,128.5,128.5,22357.0,101.6719,101.6719,101.6086,101.6086,22357.0
2016-10-19 15:40:00,128.5,128.58,128.46,128.48,32772.0,101.6086,101.6719,101.577,101.5928,32772.0
2016-10-19 15:50:00,128.47,128.47,128.3,128.31,61653.0,101.5849,101.5849,101.4505,101.4584,61653.0
2016-10-20 09:30:00,127.68,127.94,127.31,127.55,72119.0,100.9602,101.1658,100.6677,100.8574,72119.0
2016-10-20 09:40:00,127.65,127.91,127.55,127.6,23991.0,100.9365,101.1421,100.8574,100.897,23991.0
2016-10-20 09:50:00,127.62,127.62,127.41,127.42,18239.0,100.9128,100.9128,100.7467,100.7546,18239.0
2016-10-20 10:00:00,127.48,127.68,127.36,127.4,19357.0,100.8021,100.9602,100.7072,100.7388,19357.0
2016-10-20 10:10:00,127.4,127.47,127.07,127.1,32247.0,100.7388,100.7942,100.4779,100.5016,32247.0
2016-10-20 10:20:00,127.06,127.09,126.75,126.91,19417.0,100.47,100.4937,100.2249,100.3514,19417.0
2016-10-20 10:30:00,126.89,126.89,126.65,126.7,36375.0,100.3356,100.3356,100.1458,100.1853,36375.0
2016-10-20 10:40:00,126.71,126.79,126.65,126.67,25964.0,100.1932,100.2565,100.1458,100.1616,25964.0
2016-10-20 10:50:00,126.67,126.72,126.33,126.56,51965.0,100.1616,100.2011,99.8928,100.0746,51965.0
2016-10-20 11:00:00,126.6,126.72,126.54,126.54,19880.0,100.1063,100.2011,100.0588,100.0588,19880.0
2016-10-20 11:10:00,126.56,126.69,126.54,126.62,18343.0,100.0746,100.1774,100.0588,100.1221,18343.0
2016-10-20 11:20:00,126.62,126.78,126.54,126.6,16942.0,100.1221,100.2486,100.0588,100.1063,16942.0
2016-10-20 11:30:00,126.62,126.68,126.54,126.58,19236.0,100.1221,100.1695,100.0588,100.0904,19236.0
2016-10-20 11:40:00,126.61,126.71,126.53,126.71,15541.0,100.1142,100.1932,100.0509,100.1932,15541.0
2016-10-20 11:50:00,126.67,126.72,126.55,126.66,44115.0,100.1616,100.2011,100.0667,100.1537,44115.0
2016-10-20 12:00:00,126.68,126.75,126.57,126.63,98208.0,100.1695,100.2249,100.0825,100.13,98208.0
2016-10-20 12:10:00,126.63,126.71,126.57,126.64,39635.0,100.13,100.1932,100.0825,100.1379,39635.0
2016-10-20 12:20:00,126.64,126.69,126.54,126.61,17335.0,100.1379,100.1774,100.0588,100.1142,17335.0
2016-10-20 12:30:00,126.61,126.68,126.57,126.66,11341.0,100.1142,100.1695,100.0825,100.1537,11341.0
2016-10-20 12:40:00,126.64,126.69,126.57,126.6,43489.0,100.1379,100.1774,100.0825,100.1063,43489.0
2016-10-20 12:50:00,126.59,126.59,126.41,126.5,14292.0,100.0983,100.0983,99.956,100.0272,14292.0
2016-10-20 13:00:00,126.51,126.68,126.49,126.66,7303.0,100.0351,100.1695,100.0193,100.1537,7303.0
2016-10-20 13:10:00,126.67,126.73,126.56,126.64,31216.0,100.1616,100.209,100.0746,100.1379,31216.0
2016-10-20 13:20:00,126.63,126.67,126.57,126.66,16360.0,100.13,100.1616,100.0825,100.1537,16360.0
2016-10-20 13:30:00,126.65,126.72,126.6,126.68,39563.0,100.1458,100.2011,100.1063,100.1695,39563.0
2016-10-20 13:40:00,126.68,126.71,126.52,126.52,20104.0,100.1695,100.1932,100.043,100.043,20104.0
2016-10-20 13:50:00,126.48,126.59,126.36,126.55,8913.0,100.0114,100.0983,99.9165,100.0667,8913.0
2016-10-20 14:00:00,126.58,126.7,126.54,126.62,24310.0,100.0904,100.1853,100.0588,100.1221,24310.0
2016-10-20 14:10:00,126.63,126.68,126.57,126.61,12282.0,100.13,100.1695,100.0825,100.1142,12282.0
2016-10-20 14:20:00,126.63,126.7,126.6,126.66,32438.0,100.13,100.1853,100.1063,100.1537,32438.0
2016-10-20 14:30:00,126.67,126.67,126.57,126.64,25651.0,100.1616,100.1616,100.0825,100.1379,25651.0
2016-10-20 14:40:00,126.64,126.75,126.62,126.67,36796.0,100.1379,100.2249,100.1221,100.1616,36796.0
2016-10-20 14:50:00,126.67,127.09,126.62,127.03,53050.0,100.1616,100.4937,100.1221,100.4463,53050.0
2016-10-20 15:00:00,127.01,127.15,126.97,127.09,26621.0,100.4305,100.5412,100.3988,100.4937,26621.0
2016-10-20 15:10:00,127.1,127.12,126.98,127.02,41900.0,100.5016,100.5174,100.4067,100.4384,41900.0
2016-10-20 15:20:00,127.01,127.06,126.96,126.98,34288.0,100.4305,100.47,100.3909,100.4067,34288.0
2016-10-20 15:30:00,126.99,127.0,126.89,126.91,49606.0,100.4146,100.4225,100.3356,100.3514,49606.0
2016-10-20 15:40:00,126.9,127.01,126.82,127.01,61764.0,100.3435,100.4305,100.2802,100.4305,61764.0
2016-10-20 15:50:00,127.04,127.11,126.96,126.97,92427.0,100.4542,100.5095,100.3909,100.3988,92427.0
2016-10-21 09:30:00,125.99,125.99,125.06,125.41,116357.0,99.6239,99.6239,98.8885,99.1653,116357.0
2016-10-21 09:40:00,125.46,125.79,124.86,125.79,85054.0,99.2048,99.4658,98.7304,99.4658,85054.0
2016-10-21 09:50:00,125.81,126.3,125.81,126.0,18058.0,99.4816,99.869,99.4816,99.6318,18058.0
2016-10-21 10:00:00,126.0,126.01,125.69,125.91,16658.0,99.6318,99.6397,99.3867,99.5606,16658.0
2016-10-21 10:10:00,125.91,125.91,125.46,125.61,46376.0,99.5606,99.5606,99.2048,99.3234,46376.0
2016-10-21 10:20:00,125.65,125.65,125.42,125.51,15580.0,99.3551,99.3551,99.1732,99.2444,15580.0
2016-10-21 10:30:00,125.56,126.12,125.52,126.12,116428.0,99.2839,99.7267,99.2523,99.7267,116428.0
2016-10-21 10:40:00,126.16,126.54,126.12,126.33,50167.0,99.7583,100.0588,99.7267,99.8928,50167.0
2016-10-21 10:50:00,126.38,126.49,126.13,126.32,115930.0,99.9323,100.0193,99.7346,99.8848,115930.0
2016-10-21 11:00:00,126.32,126.69,126.32,126.51,25190.0,99.8848,100.1774,99.8848,100.0351,25190.0
2016-10-21 11:10:00,126.51,126.57,126.25,126.29,13223.0,100.0351,100.0825,99.8295,99.8611,13223.0
2016-10-21 11:20:00,126.29,126.32,126.12,126.2,3588.0,99.8611,99.8848,99.7267,99.79,3588.0
2016-10-21 11:30:00,126.24,126.28,126.17,126.28,5165.0,99.8216,99.8532,99.7662,99.8532,5165.0
2016-10-21 11:40:00,126.31,126.45,126.24,126.4,15863.0,99.8769,99.9876,99.8216,99.9481,15863.0
2016-10-21 11:50:00,126.41,126.44,126.19,126.19,11349.0,99.956,99.9797,99.7821,99.7821,11349.0
2016-10-21 12:00:00,126.19,126.54,126.19,126.49,19315.0,99.7821,100.0588,99.7821,100.0193,19315.0
2016-10-21 12:10:00,126.51,126.59,126.42,126.52,10940.0,100.0351,100.0983,99.9639,100.043,10940.0
2016-10-21 12:20:00,126.52,126.52,126.15,126.17,16107.0,100.043,100.043,99.7504,99.7662,16107.0
2016-10-21 12:30:00,126.15,126.23,126.11,126.12,4850.0,99.7504,99.8137,99.7188,99.7267,4850.0
2016-10-21 12:40:00,126.16,126.25,126.13,126.19,4089.0,99.7583,99.8295,99.7346,99.7821,4089.0
2016-10-21 12:50:00,126.19,126.23,126.12,126.15,2299.0,99.7821,99.8137,99.7267,99.7504,2299.0
2016-10-21 13:00:00,126.2,126.25,126.11,126.24,7003.0,99.79,99.8295,99.7188,99.8216,7003.0
2016-10-21 13:10:00,126.24,126.29,126.18,126.26,9741.0,99.8216,99.8611,99.7741,99.8374,9741.0
2016-10-21 13:20:00,126.3,126.34,126.13,126.13,5940.0,99.869,99.9007,99.7346,99.7346,5940.0
2016-10-21 13:30:00,126.12,126.12,125.94,126.12,8173.0,99.7267,99.7267,99.5844,99.7267,8173.0
2016-10-21 13:40:00,126.11,126.25,126.11,126.25,4895.0,99.7188,99.8295,99.7188,99.8295,4895.0
2016-10-21 13:50:00,126.22,126.25,126.08,126.09,10780.0,99.8058,99.8295,99.6951,99.703,10780.0
2016-10-21 14:00:00,126.13,126.18,126.06,126.17,7417.0,99.7346,99.7741,99.6793,99.7662,7417.0
2016-10-21 14:10:00,126.19,126.23,126.13,126.16,12830.0,99.7821,99.8137,99.7346,99.7583,12830.0
2016-10-21 14:20:00,126.15,126.25,126.05,126.25,10910.0,99.7504,99.8295,99.6714,99.8295,10910.0
2016-10-21 14:30:00,126.23,126.3,126.14,126.3,9547.0,99.8137,99.869,99.7425,99.869,9547.0
2016-10-21 14:40:00,126.29,126.47,126.26,126.47,6557.0,99.8611,100.0035,99.8374,100.0035,6557.0
2016-10-21 14:50:00,126.44,126.73,126.43,126.73,12800.0,99.9797,100.209,99.9718,100.209,12800.0
2016-10-21 15:00:00,126.72,126.85,126.69,126.77,9984.0,100.2011,100.3039,100.1774,100.2407,9984.0
2016-10-21 15:10:00,126.83,126.86,126.65,126.65,17945.0,100.2881,100.3118,100.1458,100.1458,17945.0
2016-10-21 15:20:00,126.68,126.68,126.41,126.65,27503.0,100.1695,100.1695,99.956,100.1458,27503.0
2016-10-21 15:30:00,126.66,126.68,126.5,126.53,21707.0,100.1537,100.1695,100.0272,100.0509,21707.0
2016-10-21 15:40:00,126.53,126.6,126.45,126.58,38180.0,100.0509,100.1063,99.9876,100.0904,38180.0
2016-10-21 15:50:00,126.57,126.82,126.49,126.63,102561.0,100.0825,100.2802,100.0193,100.13,102561.0
2016-10-24 09:30:00,127.14,128.0,127.14,127.9,34045.0,100.5332,101.2133,100.5332,101.1342,34045.0
2016-10-24 09:40:00,127.94,128.09,127.59,127.72,11811.0,101.1658,101.2844,100.8891,100.9919,11811.0
2016-10-24 09:50:00,127.79,127.84,127.63,127.72,21469.0,101.0472,101.0868,100.9207,100.9919,21469.0
2016-10-24 10:00:00,127.68,127.76,127.23,127.23,10699.0,100.9602,101.0235,100.6044,100.6044,10699.0
2016-10-24 10:10:00,127.26,127.26,126.72,126.72,23983.0,100.6281,100.6281,100.2011,100.2011,23983.0
2016-10-24 10:20:00,126.78,126.78,126.48,126.55,12012.0,100.2486,100.2486,100.0114,100.0667,12012.0
2016-10-24 10:30:00,126.57,126.8,126.56,126.73,17989.0,100.0825,100.2644,100.0746,100.209,17989.0
2016-10-24 10:40:00,126.78,126.78,126.23,126.28,15143.0,100.2486,100.2486,99.8137,99.8532,15143.0
2016-10-24 10:50:00,126.23,126.34,126.2,126.26,18335.0,99.8137,99.9007,99.79,99.8374,18335.0
2016-10-24 11:00:00,126.22,126.33,126.18,126.28,16334.0,99.8058,99.8928,99.7741,99.8532,16334.0
2016-10-24 11:10:00,126.29,126.46,126.26,126.45,19746.0,99.8611,99.9955,99.8374,99.9876,19746.0
2016-10-24 11:20:00,126.47,126.48,126.16,126.16,11297.0,100.0035,100.0114,99.7583,99.7583,11297.0
2016-10-24 11:30:00,126.19,126.32,126.1,126.23,11519.0,99.7821,99.8848,99.7109,99.8137,11519.0
2016-10-24 11:40:00,126.2,126.28,125.99,126.0,19658.0,99.79,99.8532,99.6239,99.6318,19658.0
2016-10-24 11:50:00,126.03,126.12,126.0,126.11,9077.0,99.6555,99.7267,99.6318,99.7188,9077.0
2016-10-24 12:00:00,126.11,126.18,126.0,126.11,8584.0,99.7188,99.7741,99.6318,99.7188,8584.0
2016-10-24 12:10:00,126.12,126.12,125.93,126.03,9045.0,99.7267,99.7267,99.5765,99.6555,9045.0
2016-10-24 12:20:00,126.03,126.1,125.85,125.89,18378.0,99.6555,99.7109,99.5132,99.5448,18378.0
2016-10-24 12:30:00,125.88,125.91,125.7,125.77,17458.0,99.5369,99.5606,99.3946,99.4499,17458.0
2016-10-24 12:40:00,125.73,125.8,125.67,125.8,11472.0,99.4183,99.4737,99.3709,99.4737,11472.0
2016-10-24 12:50:00,125.8,126.02,125.77,125.96,10008.0,99.4737,99.6476,99.4499,99.6002,10008.0
2016-10-24 13:00:00,125.97,126.11,125.92,126.11,15406.0,99.6081,99.7188,99.5686,99.7188,15406.0
2016-10-24 13:10:00,126.1,126.11,126.04,126.11,8288.0,99.7109,99.7188,99.6634,99.7188,8288.0
2016-10-24 13:20:00,126.1,126.13,126.02,126.08,8023.0,99.7109,99.7346,99.6476,99.6951,8023.0
2016-10-24 13:30:00,126.07,126.15,126.05,126.11,6496.0,99.6872,99.7504,99.6714,99.7188,6496.0
2016-10-24 13:40:00,126.1,126.16,126.02,126.12,18068.0,99.7109,99.7583,99.6476,99.7267,18068.0
2016-10-24 13:50:00,126.14,126.31,126.05,126.2,20730.0,99.7425,99.8769,99.6714,99.79,20730.0
2016-10-24 14:00:00,126.22,126.45,126.22,126.38,18767.0,99.8058,99.9876,99.8058,99.9323,18767.0
2016-10-24 14:10:00,126.39,126.51,126.33,126.48,21506.0,99.9402,100.0351,99.8928,100.0114,21506.0
2016-10-24 14:20:00,126.48,126.6,126.41,126.55,43537.0,100.0114,100.1063,99.956,100.0667,43537.0
2016-10-24 14:30:00,126.54,126.64,126.47,126.5,28922.0,100.0588,100.1379,100.0035,100.0272,28922.0
2016-10-24 14:40:00,126.49,126.62,126.49,126.56,13861.0,100.0193,100.1221,100.0193,100.0746,13861.0
2016-10-24 14:50:00,126.54,126.77,126.54,126.76,19047.0,100.0588,100.2407,100.0588,100.2328,19047.0
2016-10-24 15:00:00,126.75,126.84,126.73,126.79,19023.0,100.2249,100.296,100.209,100.2565,19023.0
2016-10-24 15:10:00,126.79,126.83,126.69,126.79,27119.0,100.2565,100.2881,100.1774,100.2565,27119.0
2016-10-24 15:20:00,126.79,126.79,126.64,126.73,16019.0,100.2565,100.2565,100.1379,100.209,16019.0
2016-10-24 15:30:00,126.72,126.72,126.56,126.71,18856.0,100.2011,100.2011,100.0746,100.1932,18856.0
2016-10-24 15:40:00,126.7,126.72,126.51,126.69,44534.0,100.1853,100.2011,100.0351,100.1774,44534.0
2016-10-24 15:50:00,126.71,126.83,126.68,126.68,87479.0,100.1932,100.2881,100.1695,100.1695,87479.0
2016-10-25 09:30:00,125.85,126.23,125.35,126.0,51525.0,99.5132,99.8137,99.1178,99.6318,51525.0
2016-10-25 09:40:00,125.85,127.21,125.85,127.19,45882.0,99.5132,100.5886,99.5132,100.5728,45882.0
2016-10-25 09:50:00,127.26,127.26,126.59,126.69,60209.0,100.6281,100.6281,100.0983,100.1774,60209.0
2016-10-25 10:00:00,126.68,126.82,126.49,126.7,25328.0,100.1695,100.2802,100.0193,100.1853,25328.0
2016-10-25 10:10:00,126.6,126.88,126.58,126.86,10869.0,100.1063,100.3277,100.0904,100.3118,10869.0
2016-10-25 10:20:00,126.79,126.81,126.3,126.33,29517.0,100.2565,100.2723,99.869,99.8928,29517.0
2016-10-25 10:30:00,126.33,126.33,126.0,126.0,9275.0,99.8928,99.8928,99.6318,99.6318,9275.0
2016-10-25 10:40:00,126.0,126.0,125.5,125.52,29724.0,99.6318,99.6318,99.2365,99.2523,29724.0
2016-10-25 10:50:00,125.55,125.79,125.45,125.79,18769.0,99.276,99.4658,99.1969,99.4658,18769.0
2016-10-25 11:00:00,125.81,126.08,125.74,126.08,12774.0,99.4816,99.6951,99.4262,99.6951,12774.0
2016-10-25 11:10:00,126.07,126.17,125.84,126.01,10112.0,99.6872,99.7662,99.5053,99.6397,10112.0
2016-10-25 11:20:00,126.01,126.01,125.5,125.82,15736.0,99.6397,99.6397,99.2365,99.4895,15736.0
2016-10-25 11:30:00,125.85,125.96,125.74,125.84,9324.0,99.5132,99.6002,99.4262,99.5053,9324.0
2016-10-25 11:40:00,125.89,125.89,125.51,125.58,12343.0,99.5448,99.5448,99.2444,99.2997,12343.0
2016-10-25 11:50:00,125.6,125.74,125.59,125.69,8339.0,99.3155,99.4262,99.3076,99.3867,8339.0
2016-10-25 12:00:00,125.68,125.76,125.5,125.57,11288.0,99.3788,99.442,99.2365,99.2918,11288.0
2016-10-25 12:10:00,125.62,125.66,125.45,125.59,23535.0,99.3313,99.363,99.1969,99.3076,23535.0
2016-10-25 12:20:00,125.54,125.63,125.33,125.49,38947.0,99.2681,99.3392,99.102,99.2285,38947.0
2016-10-25 12:30:00,125.45,125.62,125.45,125.58,12228.0,99.1969,99.3313,99.1969,99.2997,12228.0
2016-10-25 12:40:00,125.55,125.68,125.48,125.6,24796.0,99.276,99.3788,99.2206,99.3155,24796.0
2016-10-25 12:50:00,125.59,125.6,125.46,125.59,8191.0,99.3076,99.3155,99.2048,99.3076,8191.0
2016-10-25 13:00:00,125.54,125.57,125.44,125.52,11933.0,99.2681,99.2918,99.189,99.2523,11933.0
2016-10-25 13:10:00,125.57,125.57,125.46,125.46,7042.0,99.2918,99.2918,99.2048,99.2048,7042.0
2016-10-25 13:20:00,125.48,125.63,125.41,125.46,26704.0,99.2206,99.3392,99.1653,99.2048,26704.0
2016-10-25 13:30:00,125.5,125.54,125.45,125.48,16637.0,99.2365,99.2681,99.1969,99.2206,16637.0
2016-10-25 13:40:00,125.49,125.57,125.42,125.53,7253.0,99.2285,99.2918,99.1732,99.2602,7253.0
2016-10-25 13:50:00,125.54,125.65,125.47,125.65,13255.0,99.2681,99.3551,99.2127,99.3551,13255.0
2016-10-25 14:00:00,125.68,125.92,125.67,125.92,19903.0,99.3788,99.5686,99.3709,99.5686,19903.0
2016-10-25 14:10:00,125.9,125.95,125.73,125.74,12855.0,99.5527,99.5923,99.4183,99.4262,12855.0
2016-10-25 14:20:00,125.75,125.93,125.75,125.9,22287.0,99.4341,99.5765,99.4341,99.5527,22287.0
2016-10-25 14:30:00,125.9,125.92,125.81,125.92,47462.0,99.5527,99.5686,99.4816,99.5686,47462.0
2016-10-25 14:40:00,125.91,125.97,125.85,125.87,20063.0,99.5606,99.6081,99.5132,99.529,20063.0
2016-10-25 14:50:00,125.88,125.9,125.59,125.59,17184.0,99.5369,99.5527,99.3076,99.3076,17184.0
2016-10-25 15:00:00,125.6,125.62,125.45,125.48,17359.0,99.3155,99.3313,99.1969,99.2206,17359.0
2016-10-25 15:10:00,125.47,125.53,125.36,125.38,13640.0,99.2127,99.2602,99.1257,99.1416,13640.0
2016-10-25 15:20:00,125.38,125.48,125.33,125.42,68504.0,99.1416,99.2206,99.102,99.1732,68504.0
2016-10-25 15:30:00,125.41,125.44,125.27,125.29,37033.0,99.1653,99.189,99.0546,99.0704,37033.0
2016-10-25 15:40:00,125.29,125.46,125.29,125.44,50198.0,99.0704,99.2048,99.0704,99.189,50198.0
2016-10-25 15:50:00,125.46,125.57,125.37,125.54,80600.0,99.2048,99.2918,99.1337,99.2681,80600.0
2016-10-26 09:30:00,125.17,125.91,125.06,125.49,27791.0,98.9755,99.5606,98.8885,99.2285,27791.0
2016-10-26 09:40:00,125.54,126.02,125.26,125.45,26427.0,99.2681,99.6476,99.0467,99.1969,26427.0
2016-10-26 09:50:00,125.44,125.48,125.23,125.45,3000.0,99.189,99.2206,99.023,99.1969,3000.0
2016-10-26 10:00:00,125.42,125.63,125.24,125.26,8031.0,99.1732,99.3392,99.0309,99.0467,8031.0
2016-10-26 10:10:00,125.28,125.46,125.19,125.24,13083.0,99.0625,99.2048,98.9913,99.0309,13083.0
2016-10-26 10:20:00,125.29,125.82,125.29,125.8,11926.0,99.0704,99.4895,99.0704,99.4737,11926.0
2016-10-26 10:30:00,125.8,126.64,125.8,126.37,17403.0,99.4737,100.1379,99.4737,99.9244,17403.0
2016-10-26 10:40:00,126.45,126.49,126.36,126.48,6013.0,99.9876,100.0193,99.9165,100.0114,6013.0
2016-10-26 10:50:00,126.45,126.85,126.4,126.8,8250.0,99.9876,100.3039,99.9481,100.2644,8250.0
2016-10-26 11:00:00,126.89,127.21,126.78,127.09,8633.0,100.3356,100.5886,100.2486,100.4937,8633.0
2016-10-26 11:10:00,126.99,127.05,126.78,126.81,13568.0,100.4146,100.4621,100.2486,100.2723,13568.0
2016-10-26 11:20:00,126.84,126.94,126.67,126.93,18429.0,100.296,100.3751,100.1616,100.3672,18429.0
2016-10-26 11:30:00,126.98,127.27,126.97,127.07,8350.0,100.4067,100.636,100.3988,100.4779,8350.0
2016-10-26 11:40:00,127.13,127.21,127.0,127.16,6326.0,100.5253,100.5886,100.4225,100.5491,6326.0
2016-10-26 11:50:00,127.19,127.39,127.14,127.14,13584.0,100.5728,100.7309,100.5332,100.5332,13584.0
2016-10-26 12:00:00,127.11,127.15,126.89,126.93,22143.0,100.5095,100.5412,100.3356,100.3672,22143.0
2016-10-26 12:10:00,126.94,127.1,126.93,127.1,37203.0,100.3751,100.5016,100.3672,100.5016,37203.0
2016-10-26 12:20:00,127.09,127.19,127.0,127.12,28061.0,100.4937,100.5728,100.4225,100.5174,28061.0
2016-10-26 12:30:00,127.13,127.13,127.02,127.08,14602.0,100.5253,100.5253,100.4384,100.4858,14602.0
2016-10-26 12:40:00,127.1,127.35,127.04,127.35,46410.0,100.5016,100.6993,100.4542,100.6993,46410.0
2016-10-26 12:50:00,127.38,127.47,127.21,127.24,15952.0,100.723,100.7942,100.5886,100.6123,15952.0
2016-10-26 13:00:00,127.25,127.42,127.23,127.28,14771.0,100.6202,100.7546,100.6044,100.6439,14771.0
2016-10-26 13:10:00,127.25,127.27,126.95,127.05,8097.0,100.6202,100.636,100.383,100.4621,8097.0
2016-10-26 13:20:00,127.1,127.1,126.95,126.98,5805.0,100.5016,100.5016,100.383,100.4067,5805.0
2016-10-26 13:30:00,126.95,126.98,126.85,126.85,4140.0,100.383,100.4067,100.3039,100.3039,4140.0
2016-10-26 13:40:00,126.88,126.88,126.56,126.61,5957.0,100.3277,100.3277,100.0746,100.1142,5957.0
2016-10-26 13:50:00,126.58,126.75,126.51,126.59,10276.0,100.0904,100.2249,100.0351,100.0983,10276.0
2016-10-26 14:00:00,126.61,126.67,126.39,126.53,8403.0,100.1142,100.1616,99.9402,100.0509,8403.0
2016-10-26 14:10:00,126.5,126.66,126.48,126.49,5452.0,100.0272,100.1537,100.0114,100.0193,5452.0
2016-10-26 14:20:00,126.44,126.62,126.44,126.59,4142.0,99.9797,100.1221,99.9797,100.0983,4142.0
2016-10-26 14:30:00,126.59,126.61,126.44,126.57,5675.0,100.0983,100.1142,99.9797,100.0825,5675.0
2016-10-26 14:40:00,126.56,126.69,126.56,126.65,8067.0,100.0746,100.1774,100.0746,100.1458,8067.0
2016-10-26 14:50:00,126.64,126.75,126.52,126.75,11810.0,100.1379,100.2249,100.043,100.2249,11810.0
2016-10-26 15:00:00,126.71,126.71,126.52,126.57,10785.0,100.1932,100.1932,100.043,100.0825,10785.0
2016-10-26 15:10:00,126.59,126.77,126.59,126.74,8139.0,100.0983,100.2407,100.0983,100.217,8139.0
2016-10-26 15:20:00,126.74,126.94,126.74,126.89,17413.0,100.217,100.3751,100.217,100.3356,17413.0
2016-10-26 15:30:00,126.88,126.94,126.83,126.86,19590.0,100.3277,100.3751,100.2881,100.3118,19590.0
2016-10-26 15:40:00,126.84,126.84,126.74,126.74,39536.0,100.296,100.296,100.217,100.217,39536.0
2016-10-26 15:50:00,126.72,126.73,126.45,126.53,92727.0,100.2011,100.209,99.9876,100.0509,92727.0
2016-10-27 09:30:00,126.83,126.88,126.0,126.17,24958.0,100.2881,100.3277,99.6318,99.7662,24958.0
2016-10-27 09:40:00,126.15,126.52,125.84,126.39,14842.0,99.7504,100.043,99.5053,99.9402,14842.0
2016-10-27 09:50:00,126.36,126.41,126.11,126.41,33760.0,99.9165,99.956,99.7188,99.956,33760.0
2016-10-27 10:00:00,126.45,126.45,125.97,126.05,26302.0,99.9876,99.9876,99.6081,99.6714,26302.0
2016-10-27 10:10:00,125.97,126.0,125.74,125.77,8327.0,99.6081,99.6318,99.4262,99.4499,8327.0
2016-10-27 10:20:00,125.71,125.89,125.51,125.89,13502.0,99.4025,99.5448,99.2444,99.5448,13502.0
2016-10-27 10:30:00,125.87,126.1,125.75,125.86,16287.0,99.529,99.7109,99.4341,99.5211,16287.0
2016-10-27 10:40:00,125.8,126.52,125.8,126.48,17602.0,99.4737,100.043,99.4737,100.0114,17602.0
2016-10-27 10:50:00,126.5,126.67,126.46,126.56,13328.0,100.0272,100.1616,99.9955,100.0746,13328.0
2016-10-27 11:00:00,126.56,126.64,126.46,126.64,15640.0,100.0746,100.1379,99.9955,100.1379,15640.0
2016-10-27 11:10:00,126.64,126.66,126.53,126.56,11684.0,100.1379,100.1537,100.0509,100.0746,11684.0
2016-10-27 11:20:00,126.54,126.59,126.43,126.55,16868.0,100.0588,100.0983,99.9718,100.0667,16868.0
2016-10-27 11:30:00,126.49,126.6,126.42,126.44,10306.0,100.0193,100.1063,99.9639,99.9797,10306.0
2016-10-27 11:40:00,126.47,126.64,126.41,126.53,6914.0,100.0035,100.1379,99.956,100.0509,6914.0
2016-10-27 11:50:00,126.58,127.04,126.58,127.01,15909.0,100.0904,100.4542,100.0904,100.4305,15909.0
2016-10-27 12:00:00,126.96,127.01,126.67,126.78,7832.0,100.3909,100.4305,100.1616,100.2486,7832.0
2016-10-27 12:10:00,126.78,126.79,126.5,126.5,4240.0,100.2486,100.2565,100.0272,100.0272,4240.0
2016-10-27 12:20:00,126.54,126.59,126.45,126.52,7058.0,100.0588,100.0983,99.9876,100.043,7058.0
2016-10-27 12:30:00,126.46,126.5,126.3,126.36,7354.0,99.9955,100.0272,99.869,99.9165,7354.0
2016-10-27 12:40:00,126.38,126.38,126.26,126.37,4345.0,99.9323,99.9323,99.8374,99.9244,4345.0
2016-10-27 12:50:00,126.36,126.57,126.32,126.48,5270.0,99.9165,100.0825,99.8848,100.0114,5270.0
2016-10-27 13:00:00,126.48,126.57,126.36,126.41,9575.0,100.0114,100.0825,99.9165,99.956,9575.0
2016-10-27 13:10:00,126.37,126.49,126.32,126.36,19697.0,99.9244,100.0193,99.8848,99.9165,19697.0
2016-10-27 13:20:00,126.34,126.39,126.29,126.39,5373.0,99.9007,99.9402,99.8611,99.9402,5373.0
2016-10-27 13:30:00,126.38,126.53,126.15,126.53,16257.0,99.9323,100.0509,99.7504,100.0509,16257.0
2016-10-27 13:40:00,126.52,126.52,126.36,126.38,12157.0,100.043,100.043,99.9165,99.9323,12157.0
2016-10-27 13:50:00,126.38,126.57,126.38,126.49,10713.0,99.9323,100.0825,99.9323,100.0193,10713.0
2016-10-27 14:00:00,126.49,126.49,126.35,126.46,34425.0,100.0193,100.0193,99.9086,99.9955,34425.0
2016-10-27 14:10:00,126.46,126.64,126.45,126.46,11923.0,99.9955,100.1379,99.9876,99.9955,11923.0
2016-10-27 14:20:00,126.45,126.62,126.45,126.62,21141.0,99.9876,100.1221,99.9876,100.1221,21141.0
2016-10-27 14:30:00,126.61,126.61,126.37,126.47,48968.0,100.1142,100.1142,99.9244,100.0035,48968.0
2016-10-27 14:40:00,126.45,126.52,126.42,126.42,11511.0,99.9876,100.043,99.9639,99.9639,11511.0
2016-10-27 14:50:00,126.4,126.44,126.33,126.37,14516.0,99.9481,99.9797,99.8928,99.9244,14516.0
2016-10-27 15:00:00,126.37,126.43,126.26,126.26,27350.0,99.9244,99.9718,99.8374,99.8374,27350.0
2016-10-27 15:10:00,126.26,126.33,126.15,126.16,15521.0,99.8374,99.8928,99.7504,99.7583,15521.0
2016-10-27 15:20:00,126.17,126.56,126.12,126.31,71256.0,99.7662,100.0746,99.7267,99.8769,71256.0
2016-10-27 15:30:00,126.3,126.3,126.17,126.19,20557.0,99.869,99.869,99.7662,99.7821,20557.0
2016-10-27 15:40:00,126.18,126.36,126.18,126.29,44494.0,99.7741,99.9165,99.7741,99.8611,44494.0
2016-10-27 15:50:00,126.32,126.32,126.17,126.26,81672.0,99.8848,99.8848,99.7662,99.8374,81672.0
2016-10-28 09:30:00,126.55,127.95,126.55,127.79,31789.0,100.0667,101.1737,100.0667,101.0472,31789.0
2016-10-28 09:40:00,127.83,127.99,127.18,127.22,26100.0,101.0788,101.2054,100.5649,100.5965,26100.0
2016-10-28 09:50:00,127.2,127.53,127.08,127.2,29483.0,100.5807,100.8416,100.4858,100.5807,29483.0
2016-10-28 10:00:00,127.18,127.4,126.86,126.86,30774.0,100.5649,100.7388,100.3118,100.3118,30774.0
2016-10-28 10:10:00,126.94,127.18,126.77,126.96,34530.0,100.3751,100.5649,100.2407,100.3909,34530.0
2016-10-28 10:20:00,126.97,127.31,126.94,127.23,19954.0,100.3988,100.6677,100.3751,100.6044,19954.0
2016-10-28 10:30:00,127.19,127.31,127.02,127.2,39572.0,100.5728,100.6677,100.4384,100.5807,39572.0
2016-10-28 10:40:00,127.15,127.41,127.08,127.39,5330.0,100.5412,100.7467,100.4858,100.7309,5330.0
2016-10-28 10:50:00,127.38,127.38,127.15,127.32,9123.0,100.723,100.723,100.5412,100.6756,9123.0
2016-10-28 11:00:00,127.33,127.48,127.27,127.46,5703.0,100.6835,100.8021,100.636,100.7863,5703.0
2016-10-28 11:10:00,127.48,127.52,127.23,127.41,29481.0,100.8021,100.8337,100.6044,100.7467,29481.0
2016-10-28 11:20:00,127.42,127.67,127.41,127.57,13244.0,100.7546,100.9523,100.7467,100.8733,13244.0
2016-10-28 11:30:00,127.61,127.75,127.61,127.62,6220.0,100.9049,101.0156,100.9049,100.9128,6220.0
2016-10-28 11:40:00,127.65,127.68,127.48,127.48,9969.0,100.9365,100.9602,100.8021,100.8021,9969.0
2016-10-28 11:50:00,127.55,127.59,127.38,127.39,14625.0,100.8574,100.8891,100.723,100.7309,14625.0
2016-10-28 12:00:00,127.37,127.54,127.36,127.49,19635.0,100.7151,100.8495,100.7072,100.81,19635.0
2016-10-28 12:10:00,127.49,127.54,127.42,127.51,6292.0,100.81,100.8495,100.7546,100.8258,6292.0
2016-10-28 12:20:00,127.53,127.65,127.46,127.46,13242.0,100.8416,100.9365,100.7863,100.7863,13242.0
2016-10-28 12:30:00,127.48,127.51,127.44,127.47,8067.0,100.8021,100.8258,100.7705,100.7942,8067.0
2016-10-28 12:40:00,127.48,127.61,127.48,127.55,24105.0,100.8021,100.9049,100.8021,100.8574,24105.0
2016-10-28 12:50:00,127.56,127.65,127.56,127.57,3948.0,100.8654,100.9365,100.8654,100.8733,3948.0
2016-10-28 13:00:00,127.58,127.64,126.57,126.67,50723.0,100.8812,100.9286,100.0825,100.1616,50723.0
2016-10-28 13:10:00,126.58,126.99,126.42,126.87,14531.0,100.0904,100.4146,99.9639,100.3197,14531.0
2016-10-28 13:20:00,126.95,127.05,126.76,127.04,22995.0,100.383,100.4621,100.2328,100.4542,22995.0
2016-10-28 13:30:00,126.96,126.99,126.34,126.49,39912.0,100.3909,100.4146,99.9007,100.0193,39912.0
2016-10-28 13:40:00,126.47,126.84,126.46,126.72,41075.0,100.0035,100.296,99.9955,100.2011,41075.0
2016-10-28 13:50:00,126.65,126.86,126.42,126.52,56836.0,100.1458,100.3118,99.9639,100.043,56836.0
2016-10-28 14:00:00,126.52,126.78,126.52,126.67,12688.0,100.043,100.2486,100.043,100.1616,12688.0
2016-10-28 14:10:00,126.74,127.15,126.71,127.0,20863.0,100.217,100.5412,100.1932,100.4225,20863.0
2016-10-28 14:20:00,127.1,127.34,126.95,127.16,9768.0,100.5016,100.6914,100.383,100.5491,9768.0
2016-10-28 14:30:00,127.23,127.53,127.06,127.5,18748.0,100.6044,100.8416,100.47,100.8179,18748.0
2016-10-28 14:40:00,127.5,127.51,127.24,127.24,24726.0,100.8179,100.8258,100.6123,100.6123,24726.0
2016-10-28 14:50:00,127.27,127.46,127.05,127.43,43981.0,100.636,100.7863,100.4621,100.7626,43981.0
2016-10-28 15:00:00,127.4,127.43,127.04,127.09,12406.0,100.7388,100.7626,100.4542,100.4937,12406.0
2016-10-28 15:10:00,127.07,127.1,126.76,126.9,8915.0,100.4779,100.5016,100.2328,100.3435,8915.0
2016-10-28 15:20:00,126.93,127.3,126.86,127.21,40081.0,100.3672,100.6598,100.3118,100.5886,40081.0
2016-10-28 15:30:00,127.15,127.15,126.87,126.98,10893.0,100.5412,100.5412,100.3197,100.4067,10893.0
2016-10-28 15:40:00,126.94,126.96,126.63,126.7,36513.0,100.3751,100.3909,100.13,100.1853,36513.0
2016-10-28 15:50:00,126.74,126.79,126.49,126.62,87525.0,100.217,100.2565,100.0193,100.1221,87525.0
2016-10-31 09:30:00,126.73,127.9,126.66,127.19,36592.0,100.209,101.1342,100.1537,100.5728,36592.0
2016-10-31 09:40:00,127.24,127.24,126.83,126.93,20973.0,100.6123,100.6123,100.2881,100.3672,20973.0
2016-10-31 09:50:00,127.0,127.13,126.83,126.89,17332.0,100.4225,100.5253,100.2881,100.3356,17332.0
2016-10-31 10:00:00,126.87,126.9,126.53,126.69,28907.0,100.3197,100.3435,100.0509,100.1774,28907.0
2016-10-31 10:10:00,126.68,127.02,126.61,126.96,53723.0,100.1695,100.4384,100.1142,100.3909,53723.0
2016-10-31 10:20:00,126.96,127.42,126.84,127.4,21233.0,100.3909,100.7546,100.296,100.7388,21233.0
2016-10-31 10:30:00,127.39,127.4,126.56,126.77,27588.0,100.7309,100.7388,100.0746,100.2407,27588.0
2016-10-31 10:40:00,126.73,127.45,126.73,127.45,16595.0,100.209,100.7784,100.209,100.7784,16595.0
2016-10-31 10:50:00,127.45,127.62,127.16,127.42,19388.0,100.7784,100.9128,100.5491,100.7546,19388.0
2016-10-31 11:00:00,127.43,127.46,127.2,127.29,17262.0,100.7626,100.7863,100.5807,100.6519,17262.0
2016-10-31 11:10:00,127.29,127.65,127.29,127.65,16580.0,100.6519,100.9365,100.6519,100.9365,16580.0
2016-10-31 11:20:00,127.6,127.73,127.5,127.73,17281.0,100.897,100.9998,100.8179,100.9998,17281.0
2016-10-31 11:30:00,127.73,127.79,127.46,127.52,35000.0,100.9998,101.0472,100.7863,100.8337,35000.0
2016-10-31 11:40:00,127.53,127.57,127.19,127.29,34886.0,100.8416,100.8733,100.5728,100.6519,34886.0
2016-10-31 11:50:00,127.29,127.46,127.25,127.38,32549.0,100.6519,100.7863,100.6202,100.723,32549.0
2016-10-31 12:00:00,127.36,127.43,127.24,127.29,24714.0,100.7072,100.7626,100.6123,100.6519,24714.0
2016-10-31 12:10:00,127.3,127.55,127.29,127.5,36421.0,100.6598,100.8574,100.6519,100.8179,36421.0
2016-10-31 12:20:00,127.5,127.68,127.49,127.52,35478.0,100.8179,100.9602,100.81,100.8337,35478.0
2016-10-31 12:30:00,127.52,127.71,127.49,127.71,14741.0,100.8337,100.984,100.81,100.984,14741.0
2016-10-31 12:40:00,127.71,127.83,127.66,127.77,20008.0,100.984,101.0788,100.9444,101.0314,20008.0
2016-10-31 12:50:00,127.75,127.77,127.55,127.58,20679.0,101.0156,101.0314,100.8574,100.8812,20679.0
2016-10-31 13:00:00,127.56,127.61,127.38,127.47,12475.0,100.8654,100.9049,100.723,100.7942,12475.0
2016-10-31 13:10:00,127.45,127.5,127.33,127.44,11111.0,100.7784,100.8179,100.6835,100.7705,11111.0
2016-10-31 13:20:00,127.44,127.57,127.38,127.57,14201.0,100.7705,100.8733,100.723,100.8733,14201.0
2016-10-31 13:30:00,127.53,127.69,127.51,127.64,13153.0,100.8416,100.9681,100.8258,100.9286,13153.0
2016-10-31 13:40:00,127.64,127.84,127.6,127.8,9852.0,100.9286,101.0868,100.897,101.0551,9852.0
2016-10-31 13:50:00,127.84,127.84,127.46,127.47,30419.0,101.0868,101.0868,100.7863,100.7942,30419.0
2016-10-31 14:00:00,127.49,127.57,127.46,127.47,17270.0,100.81,100.8733,100.7863,100.7942,17270.0
2016-10-31 14:10:00,127.44,127.49,127.35,127.35,27735.0,100.7705,100.81,100.6993,100.6993,27735.0
2016-10-31 14:20:00,127.35,127.43,127.3,127.3,15390.0,100.6993,100.7626,100.6598,100.6598,15390.0
2016-10-31 14:30:00,127.31,127.4,127.27,127.28,26110.0,100.6677,100.7388,100.636,100.6439,26110.0
2016-10-31 14:40:00,127.29,127.37,127.2,127.3,30748.0,100.6519,100.7151,100.5807,100.6598,30748.0
2016-10-31 14:50:00,127.3,127.4,127.27,127.35,27605.0,100.6598,100.7388,100.636,100.6993,27605.0
2016-10-31 15:00:00,127.34,127.4,127.23,127.31,80418.0,100.6914,100.7388,100.6044,100.6677,80418.0
2016-10-31 15:10:00,127.31,127.57,127.3,127.33,78785.0,100.6677,100.8733,100.6598,100.6835,78785.0
2016-10-31 15:20:00,127.34,127.58,127.3,127.55,63354.0,100.6914,100.8812,100.6598,100.8574,63354.0
2016-10-31 15:30:00,127.58,127.89,127.58,127.88,55336.0,100.8812,101.1263,100.8812,101.1184,55336.0
2016-10-31 15:40:00,127.84,127.91,127.61,127.84,109271.0,101.0868,101.1421,100.9049,101.0868,109271.0
2016-10-31 15:50:00,127.84,128.0,127.66,127.8,210589.0,101.0868,101.2133,100.9444,101.0551,210589.0
2016-11-01 09:30:00,123.33,125.72,123.07,125.7,135145.0,97.5206,99.4104,97.315,99.3946,135145.0
2016-11-01 09:40:00,125.52,126.04,124.77,125.6,100261.0,99.2523,99.6634,98.6592,99.3155,100261.0
2016-11-01 09:50:00,125.72,125.76,124.03,124.09,108165.0,99.4104,99.442,98.0741,98.1215,108165.0
2016-11-01 10:00:00,124.1,124.1,122.79,123.67,138045.0,98.1294,98.1294,97.0936,97.7894,138045.0
2016-11-01 10:10:00,123.64,123.69,122.81,123.23,76718.0,97.7657,97.8052,97.1094,97.4415,76718.0
2016-11-01 10:20:00,123.37,123.43,122.49,122.49,71953.0,97.5522,97.5996,96.8564,96.8564,71953.0
2016-11-01 10:30:00,122.49,123.17,122.49,122.84,74736.0,96.8564,97.3941,96.8564,97.1331,74736.0
2016-11-01 10:40:00,122.82,123.17,122.36,122.71,70323.0,97.1173,97.3941,96.7536,97.0303,70323.0
2016-11-01 10:50:00,122.77,123.97,122.57,123.41,103950.0,97.0778,98.0266,96.9196,97.5838,103950.0
2016-11-01 11:00:00,123.34,124.11,123.03,123.74,56177.0,97.5285,98.1373,97.2834,97.8448,56177.0
2016-11-01 11:10:00,123.77,123.99,123.52,123.58,40846.0,97.8685,98.0424,97.6708,97.7183,40846.0
2016-11-01 11:20:00,123.6,123.96,123.58,123.69,28650.0,97.7341,98.0187,97.7183,97.8052,28650.0
2016-11-01 11:30:00,123.68,124.0,123.56,123.85,44864.0,97.7973,98.0504,97.7024,97.9317,44864.0
2016-11-01 11:40:00,123.89,124.09,123.75,123.92,32853.0,97.9634,98.1215,97.8527,97.9871,32853.0
2016-11-01 11:50:00,123.92,123.96,123.46,123.56,27914.0,97.9871,98.0187,97.6234,97.7024,27914.0
2016-11-01 12:00:00,123.58,123.6,123.32,123.47,29754.0,97.7183,97.7341,97.5127,97.6313,29754.0
2016-11-01 12:10:00,123.47,123.71,123.15,123.33,35646.0,97.6313,97.821,97.3782,97.5206,35646.0
2016-11-01 12:20:00,123.33,123.84,123.33,123.71,37384.0,97.5206,97.9238,97.5206,97.821,37384.0
2016-11-01 12:30:00,123.62,123.94,123.61,123.71,21918.0,97.7499,98.0029,97.742,97.821,21918.0
2016-11-01 12:40:00,123.8,123.91,123.5,123.59,27152.0,97.8922,97.9792,97.655,97.7262,27152.0
2016-11-01 12:50:00,123.55,123.72,123.27,123.35,14809.0,97.6945,97.829,97.4731,97.5364,14809.0
2016-11-01 13:00:00,123.34,123.47,123.25,123.29,15770.0,97.5285,97.6313,97.4573,97.4889,15770.0
2016-11-01 13:10:00,123.31,123.5,123.01,123.08,33342.0,97.5048,97.655,97.2675,97.3229,33342.0
2016-11-01 13:20:00,123.09,123.32,122.97,123.3,27652.0,97.3308,97.5127,97.2359,97.4968,27652.0
2016-11-01 13:30:00,123.26,123.28,122.98,123.14,35078.0,97.4652,97.481,97.2438,97.3703,35078.0
2016-11-01 13:40:00,123.08,123.1,122.39,122.47,44395.0,97.3229,97.3387,96.7773,96.8405,44395.0
2016-11-01 13:50:00,122.44,122.57,122.21,122.4,45249.0,96.8168,96.9196,96.635,96.7852,45249.0
2016-11-01 14:00:00,122.44,122.52,122.3,122.34,45281.0,96.8168,96.8801,96.7061,96.7377,45281.0
2016-11-01 14:10:00,122.38,122.4,121.59,121.59,55491.0,96.7694,96.7852,96.1447,96.1447,55491.0
2016-11-01 14:20:00,121.59,122.47,121.58,122.33,70388.0,96.1447,96.8405,96.1368,96.7298,70388.0
2016-11-01 14:30:00,122.35,122.49,122.12,122.26,49893.0,96.7457,96.8564,96.5638,96.6745,49893.0
2016-11-01 14:40:00,122.28,122.31,121.88,122.04,36985.0,96.6903,96.714,96.374,96.5005,36985.0
2016-11-01 14:50:00,122.06,122.24,121.78,121.86,59585.0,96.5163,96.6587,96.2949,96.3582,59585.0
2016-11-01 15:00:00,121.84,122.04,121.67,121.84,86295.0,96.3424,96.5005,96.208,96.3424,86295.0
2016-11-01 15:10:00,121.83,122.13,121.79,122.03,95383.0,96.3345,96.5717,96.3028,96.4926,95383.0
2016-11-01 15:20:00,122.02,122.35,121.69,122.27,86091.0,96.4847,96.7457,96.2238,96.6824,86091.0
2016-11-01 15:30:00,122.29,122.36,122.05,122.36,88982.0,96.6982,96.7536,96.5084,96.7536,88982.0
2016-11-01 15:40:00,122.36,122.44,122.09,122.39,115787.0,96.7536,96.8168,96.5401,96.7773,115787.0
2016-11-01 15:50:00,122.39,122.47,122.2,122.27,212143.0,96.7773,96.8405,96.627,96.6824,212143.0
2016-11-02 09:30:00,121.79,122.88,121.35,122.61,61868.0,96.3028,97.1647,95.9549,96.9512,61868.0
2016-11-02 09:40:00,122.45,122.86,122.07,122.64,42507.0,96.8247,97.1489,96.5243,96.975,42507.0
2016-11-02 09:50:00,122.65,122.76,122.17,122.56,36731.0,96.9829,97.0699,96.6033,96.9117,36731.0
2016-11-02 10:00:00,122.53,122.81,122.39,122.58,50087.0,96.888,97.1094,96.7773,96.9275,50087.0
2016-11-02 10:10:00,122.54,122.8,122.29,122.53,41484.0,96.8959,97.1015,96.6982,96.888,41484.0
2016-11-02 10:20:00,122.48,122.61,122.31,122.49,18543.0,96.8484,96.9512,96.714,96.8564,18543.0
2016-11-02 10:30:00,122.48,122.63,122.25,122.52,21715.0,96.8484,96.9671,96.6666,96.8801,21715.0
2016-11-02 10:40:00,122.52,122.64,122.32,122.46,24185.0,96.8801,96.975,96.7219,96.8326,24185.0
2016-11-02 10:50:00,122.36,122.5,122.0,122.46,29428.0,96.7536,96.8643,96.4689,96.8326,29428.0
2016-11-02 11:00:00,122.52,122.58,122.15,122.24,29613.0,96.8801,96.9275,96.5875,96.6587,29613.0
2016-11-02 11:10:00,122.19,122.84,122.13,122.73,38306.0,96.6191,97.1331,96.5717,97.0461,38306.0
2016-11-02 11:20:00,122.69,122.95,122.61,122.78,23371.0,97.0145,97.2201,96.9512,97.0857,23371.0
2016-11-02 11:30:00,122.77,122.77,122.35,122.54,15181.0,97.0778,97.0778,96.7457,96.8959,15181.0
2016-11-02 11:40:00,122.53,122.92,122.48,122.86,12159.0,96.888,97.1964,96.8484,97.1489,12159.0
2016-11-02 11:50:00,122.82,122.91,122.46,122.53,22268.0,97.1173,97.1885,96.8326,96.888,22268.0
2016-11-02 12:00:00,122.51,122.77,122.4,122.75,16334.0,96.8722,97.0778,96.7852,97.0619,16334.0
2016-11-02 12:10:00,122.68,122.8,122.51,122.67,18678.0,97.0066,97.1015,96.8722,96.9987,18678.0
2016-11-02 12:20:00,122.6,122.65,122.38,122.47,13246.0,96.9433,96.9829,96.7694,96.8405,13246.0
2016-11-02 12:30:00,122.44,122.48,122.25,122.35,9179.0,96.8168,96.8484,96.6666,96.7457,9179.0
2016-11-02 12:40:00,122.32,122.53,122.32,122.46,19607.0,96.7219,96.888,96.7219,96.8326,19607.0
2016-11-02 12:50:00,122.44,122.47,122.28,122.4,10018.0,96.8168,96.8405,96.6903,96.7852,10018.0
2016-11-02 13:00:00,122.39,122.45,122.12,122.27,11718.0,96.7773,96.8247,96.5638,96.6824,11718.0
2016-11-02 13:10:00,122.23,122.27,121.84,121.95,15153.0,96.6508,96.6824,96.3424,96.4294,15153.0
2016-11-02 13:20:00,121.91,122.16,121.89,122.14,11149.0,96.3977,96.5954,96.3819,96.5796,11149.0
2016-11-02 13:30:00,122.13,122.19,122.03,122.18,16881.0,96.5717,96.6191,96.4926,96.6112,16881.0
2016-11-02 13:40:00,122.18,122.37,122.1,122.15,20124.0,96.6112,96.7615,96.548,96.5875,20124.0
2016-11-02 13:50:00,122.15,122.19,122.01,122.13,11988.0,96.5875,96.6191,96.4768,96.5717,11988.0
2016-11-02 14:00:00,122.13,122.23,121.44,121.54,31403.0,96.5717,96.6508,96.0261,96.1052,31403.0
2016-11-02 14:10:00,121.56,122.27,121.53,122.27,24213.0,96.121,96.6824,96.0973,96.6824,24213.0
2016-11-02 14:20:00,122.23,122.5,121.91,122.23,23976.0,96.6508,96.8643,96.3977,96.6508,23976.0
2016-11-02 14:30:00,122.26,122.45,122.1,122.28,10589.0,96.6745,96.8247,96.548,96.6903,10589.0
2016-11-02 14:40:00,122.25,122.3,121.93,121.96,10930.0,96.6666,96.7061,96.4135,96.4373,10930.0
2016-11-02 14:50:00,121.98,122.2,121.86,121.96,24570.0,96.4531,96.627,96.3582,96.4373,24570.0
2016-11-02 15:00:00,121.92,122.11,121.79,122.11,25369.0,96.4056,96.5559,96.3028,96.5559,25369.0
2016-11-02 15:10:00,122.14,122.14,121.86,121.95,26720.0,96.5796,96.5796,96.3582,96.4294,26720.0
2016-11-02 15:20:00,121.95,122.33,121.95,122.22,28536.0,96.4294,96.7298,96.4294,96.6429,28536.0
2016-11-02 15:30:00,122.19,122.25,121.96,121.96,35299.0,96.6191,96.6666,96.4373,96.4373,35299.0
2016-11-02 15:40:00,121.97,122.08,121.82,122.03,65436.0,96.4452,96.5322,96.3266,96.4926,65436.0
2016-11-02 15:50:00,122.03,122.07,121.63,121.75,105130.0,96.4926,96.5243,96.1763,96.2712,105130.0
2016-11-03 09:30:00,121.84,122.26,121.22,122.08,50662.0,96.3424,96.6745,95.8521,96.5322,50662.0
2016-11-03 09:40:00,122.08,122.36,121.86,121.92,41540.0,96.5322,96.7536,96.3582,96.4056,41540.0
2016-11-03 09:50:00,121.93,122.01,121.81,121.86,36866.0,96.4135,96.4768,96.3187,96.3582,36866.0
2016-11-03 10:00:00,121.81,121.88,121.35,121.54,24029.0,96.3187,96.374,95.9549,96.1052,24029.0
2016-11-03 10:10:00,121.58,122.02,121.54,122.02,14075.0,96.1368,96.4847,96.1052,96.4847,14075.0
2016-11-03 10:20:00,122.02,122.61,121.99,122.48,19717.0,96.4847,96.9512,96.461,96.8484,19717.0
2016-11-03 10:30:00,122.51,122.71,122.38,122.53,21084.0,96.8722,97.0303,96.7694,96.888,21084.0
2016-11-03 10:40:00,122.56,122.93,122.44,122.9,25323.0,96.9117,97.2043,96.8168,97.1806,25323.0
2016-11-03 10:50:00,122.9,123.05,122.68,122.96,33226.0,97.1806,97.2992,97.0066,97.228,33226.0
2016-11-03 11:00:00,122.89,123.03,122.6,122.78,70518.0,97.1726,97.2834,96.9433,97.0857,70518.0
2016-11-03 11:10:00,122.83,123.12,122.81,123.12,13612.0,97.1252,97.3545,97.1094,97.3545,13612.0
2016-11-03 11:20:00,123.12,123.44,123.02,123.25,16144.0,97.3545,97.6075,97.2754,97.4573,16144.0
2016-11-03 11:30:00,123.21,123.52,123.19,123.38,28311.0,97.4257,97.6708,97.4099,97.5601,28311.0
2016-11-03 11:40:00,123.36,123.39,123.01,123.35,35017.0,97.5443,97.568,97.2675,97.5364,35017.0
2016-11-03 11:50:00,123.35,123.49,123.21,123.49,25286.0,97.5364,97.6471,97.4257,97.6471,25286.0
2016-11-03 12:00:00,123.5,123.59,122.29,122.31,160243.0,97.655,97.7262,96.6982,96.714,160243.0
2016-11-03 12:10:00,122.28,122.99,122.14,122.61,172602.0,96.6903,97.2517,96.5796,96.9512,172602.0
2016-11-03 12:20:00,122.67,122.82,122.5,122.57,28485.0,96.9987,97.1173,96.8643,96.9196,28485.0
2016-11-03 12:30:00,122.59,122.59,122.16,122.19,31326.0,96.9354,96.9354,96.5954,96.6191,31326.0
2016-11-03 12:40:00,122.16,122.32,121.93,122.01,26868.0,96.5954,96.7219,96.4135,96.4768,26868.0
2016-11-03 12:50:00,122.03,122.32,122.03,122.08,20871.0,96.4926,96.7219,96.4926,96.5322,20871.0
2016-11-03 13:00:00,122.14,122.14,121.83,121.84,16970.0,96.5796,96.5796,96.3345,96.3424,16970.0
2016-11-03 13:10:00,121.89,121.95,121.57,121.86,37050.0,96.3819,96.4294,96.1289,96.3582,37050.0
2016-11-03 13:20:00,121.87,122.26,121.67,122.22,15659.0,96.3661,96.6745,96.208,96.6429,15659.0
2016-11-03 13:30:00,122.2,122.25,121.82,121.86,26398.0,96.627,96.6666,96.3266,96.3582,26398.0
2016-11-03 13:40:00,121.84,121.98,121.43,121.7,24849.0,96.3424,96.4531,96.0182,96.2317,24849.0
2016-11-03 13:50:00,121.75,121.84,121.57,121.66,11210.0,96.2712,96.3424,96.1289,96.2001,11210.0
2016-11-03 14:00:00,121.64,121.93,121.5,121.71,21980.0,96.1842,96.4135,96.0735,96.2396,21980.0
2016-11-03 14:10:00,121.74,121.93,121.57,121.82,55799.0,96.2633,96.4135,96.1289,96.3266,55799.0
2016-11-03 14:20:00,121.8,121.86,121.55,121.67,36268.0,96.3108,96.3582,96.1131,96.208,36268.0
2016-11-03 14:30:00,121.71,121.76,121.61,121.69,55246.0,96.2396,96.2791,96.1605,96.2238,55246.0
2016-11-03 14:40:00,121.73,121.76,121.62,121.72,18244.0,96.2554,96.2791,96.1684,96.2475,18244.0
2016-11-03 14:50:00,121.72,121.8,121.66,121.66,29035.0,96.2475,96.3108,96.2001,96.2001,29035.0
2016-11-03 15:00:00,121.65,121.66,121.29,121.42,40792.0,96.1921,96.2001,95.9075,96.0103,40792.0
2016-11-03 15:10:00,121.42,121.58,121.31,121.42,26389.0,96.0103,96.1368,95.9233,96.0103,26389.0
2016-11-03 15:20:00,121.42,121.63,121.38,121.54,36577.0,96.0103,96.1763,95.9786,96.1052,36577.0
2016-11-03 15:30:00,121.53,121.56,121.35,121.41,32528.0,96.0973,96.121,95.9549,96.0024,32528.0
2016-11-03 15:40:00,121.39,121.61,121.31,121.53,63584.0,95.9866,96.1605,95.9233,96.0973,63584.0
2016-11-03 15:50:00,121.52,121.82,121.5,121.74,81651.0,96.0893,96.3266,96.0735,96.2633,81651.0
2016-11-04 09:30:00,121.92,122.78,121.43,121.67,69905.0,96.4056,97.0857,96.0182,96.208,69905.0
2016-11-04 09:40:00,121.59,122.34,121.43,121.8,30877.0,96.1447,96.7377,96.0182,96.3108,30877.0
2016-11-04 09:50:00,121.8,122.03,121.72,121.99,29344.0,96.3108,96.4926,96.2475,96.461,29344.0
2016-11-04 10:00:00,122.0,122.47,121.91,122.36,38401.0,96.4689,96.8405,96.3977,96.7536,38401.0
2016-11-04 10:10:00,122.35,122.92,122.35,122.92,30667.0,96.7457,97.1964,96.7457,97.1964,30667.0
2016-11-04 10:20:00,122.89,123.16,122.83,123.16,40924.0,97.1726,97.3861,97.1252,97.3861,40924.0
2016-11-04 10:30:00,123.19,123.56,122.99,123.56,39575.0,97.4099,97.7024,97.2517,97.7024,39575.0
2016-11-04 10:40:00,123.6,123.83,123.6,123.83,21375.0,97.7341,97.9159,97.7341,97.9159,21375.0
2016-11-04 10:50:00,123.84,124.09,123.84,123.85,30522.0,97.9238,98.1215,97.9238,97.9317,30522.0
2016-11-04 11:00:00,123.84,124.15,123.64,124.12,36501.0,97.9238,98.169,97.7657,98.1452,36501.0
2016-11-04 11:10:00,124.11,124.53,124.06,124.47,24663.0,98.1373,98.4694,98.0978,98.422,24663.0
2016-11-04 11:20:00,124.46,124.91,124.46,124.74,28265.0,98.4141,98.7699,98.4141,98.6355,28265.0
2016-11-04 11:30:00,124.76,124.84,124.16,124.26,40823.0,98.6513,98.7146,98.1769,98.2559,40823.0
2016-11-04 11:40:00,124.27,124.7,124.17,124.7,23468.0,98.2639,98.6039,98.1848,98.6039,23468.0
2016-11-04 11:50:00,124.62,124.81,124.54,124.75,16289.0,98.5406,98.6908,98.4774,98.6434,16289.0
2016-11-04 12:00:00,124.75,125.08,124.75,125.06,36536.0,98.6434,98.9043,98.6434,98.8885,36536.0
2016-11-04 12:10:00,125.04,125.44,125.02,125.43,27345.0,98.8727,99.189,98.8569,99.1811,27345.0
2016-11-04 12:20:00,125.45,125.49,125.38,125.46,28928.0,99.1969,99.2285,99.1416,99.2048,28928.0
2016-11-04 12:30:00,125.5,125.54,125.37,125.5,22130.0,99.2365,99.2681,99.1337,99.2365,22130.0
2016-11-04 12:40:00,125.48,125.49,125.31,125.41,24196.0,99.2206,99.2285,99.0862,99.1653,24196.0
2016-11-04 12:50:00,125.41,125.56,125.35,125.56,15737.0,99.1653,99.2839,99.1178,99.2839,15737.0
2016-11-04 13:00:00,125.53,125.54,125.19,125.2,21994.0,99.2602,99.2681,98.9913,98.9992,21994.0
2016-11-04 13:10:00,125.2,125.34,125.12,125.33,11736.0,98.9992,99.1099,98.936,99.102,11736.0
2016-11-04 13:20:00,125.3,125.34,125.22,125.24,14418.0,99.0783,99.1099,99.015,99.0309,14418.0
2016-11-04 13:30:00,125.23,125.24,125.09,125.12,17736.0,99.023,99.0309,98.9123,98.936,17736.0
2016-11-04 13:40:00,125.15,125.35,125.14,125.19,37146.0,98.9597,99.1178,98.9518,98.9913,37146.0
2016-11-04 13:50:00,125.16,125.18,124.88,125.02,19158.0,98.9676,98.9834,98.7462,98.8569,19158.0
2016-11-04 14:00:00,124.99,125.0,124.87,124.87,19789.0,98.8332,98.8411,98.7383,98.7383,19789.0
2016-11-04 14:10:00,124.85,125.01,124.57,124.99,50989.0,98.7225,98.849,98.5011,98.8332,50989.0
2016-11-04 14:20:00,124.99,125.05,124.94,125.01,15913.0,98.8332,98.8806,98.7936,98.849,15913.0
2016-11-04 14:30:00,124.99,125.02,124.88,124.89,18123.0,98.8332,98.8569,98.7462,98.7541,18123.0
2016-11-04 14:40:00,124.92,124.96,124.62,124.64,27467.0,98.7778,98.8095,98.5406,98.5564,27467.0
2016-11-04 14:50:00,124.61,124.83,124.57,124.63,21691.0,98.5327,98.7067,98.5011,98.5485,21691.0
2016-11-04 15:00:00,124.62,124.62,124.35,124.41,20350.0,98.5406,98.5406,98.3271,98.3746,20350.0
2016-11-04 15:10:00,124.41,124.64,124.39,124.49,25018.0,98.3746,98.5564,98.3587,98.4378,25018.0
2016-11-04 15:20:00,124.47,124.61,124.39,124.58,26508.0,98.422,98.5327,98.3587,98.509,26508.0
2016-11-04 15:30:00,124.6,124.66,124.48,124.51,33735.0,98.5248,98.5722,98.4299,98.4536,33735.0
2016-11-04 15:40:00,124.52,124.57,124.3,124.34,55524.0,98.4615,98.5011,98.2876,98.3192,55524.0
2016-11-04 15:50:00,124.34,124.41,124.28,124.31,104894.0,98.3192,98.3746,98.2718,98.2955,104894.0
2016-11-07 09:30:00,127.02,129.29,126.95,128.99,166294.0,100.4384,102.2333,100.383,101.9961,166294.0
2016-11-07 09:40:00,129.04,129.13,128.61,128.94,105097.0,102.0356,102.1068,101.6956,101.9566,105097.0
2016-11-07 09:50:00,128.91,129.1,128.65,129.05,54557.0,101.9328,102.0831,101.7272,102.0435,54557.0
2016-11-07 10:00:00,129.03,129.2,128.77,129.01,68256.0,102.0277,102.1621,101.8221,102.0119,68256.0
2016-11-07 10:10:00,129.01,129.01,128.45,129.0,77410.0,102.0119,102.0119,101.5691,102.004,77410.0
2016-11-07 10:20:00,129.0,129.09,128.43,128.87,37429.0,102.004,102.0752,101.5533,101.9012,37429.0
2016-11-07 10:30:00,128.87,129.28,128.75,128.99,50345.0,101.9012,102.2254,101.8063,101.9961,50345.0
2016-11-07 10:40:00,129.01,129.47,128.91,129.44,60841.0,102.0119,102.3756,101.9328,102.3519,60841.0
2016-11-07 10:50:00,129.44,129.61,129.0,129.56,79684.0,102.3519,102.4863,102.004,102.4468,79684.0
2016-11-07 11:00:00,129.54,129.81,129.16,129.63,98672.0,102.431,102.6445,102.1305,102.5022,98672.0
2016-11-07 11:10:00,129.64,129.92,129.43,129.45,75593.0,102.5101,102.7315,102.344,102.3598,75593.0
2016-11-07 11:20:00,129.45,129.73,129.26,129.63,39411.0,102.3598,102.5812,102.2096,102.5022,39411.0
2016-11-07 11:30:00,129.64,129.75,129.41,129.42,29696.0,102.5101,102.597,102.3282,102.3361,29696.0
2016-11-07 11:40:00,129.44,130.0,129.38,129.67,69953.0,102.3519,102.7947,102.3045,102.5338,69953.0
2016-11-07 11:50:00,129.67,130.15,129.61,130.06,74383.0,102.5338,102.9133,102.4863,102.8422,74383.0
2016-11-07 12:00:00,130.08,130.22,130.03,130.05,61128.0,102.858,102.9687,102.8185,102.8343,61128.0
2016-11-07 12:10:00,130.06,130.4,130.02,130.12,40165.0,102.8422,103.111,102.8105,102.8896,40165.0
2016-11-07 12:20:00,130.13,130.22,129.96,130.03,27390.0,102.8975,102.9687,102.7631,102.8185,27390.0
2016-11-07 12:30:00,130.07,130.19,129.99,130.0,20968.0,102.8501,102.945,102.7868,102.7947,20968.0
2016-11-07 12:40:00,130.02,130.17,129.92,130.17,13033.0,102.8105,102.9292,102.7315,102.9292,13033.0
2016-11-07 12:50:00,130.16,130.25,130.1,130.24,21788.0,102.9212,102.9924,102.8738,102.9845,21788.0
2016-11-07 13:00:00,130.23,130.28,130.1,130.27,31168.0,102.9766,103.0161,102.8738,103.0082,31168.0
2016-11-07 13:10:00,130.23,130.24,130.07,130.16,22453.0,102.9766,102.9845,102.8501,102.9212,22453.0
2016-11-07 13:20:00,130.14,130.22,129.92,129.92,21224.0,102.9054,102.9687,102.7315,102.7315,21224.0
2016-11-07 13:30:00,129.91,130.11,129.91,129.97,18788.0,102.7236,102.8817,102.7236,102.771,18788.0
2016-11-07 13:40:00,130.0,130.08,129.94,129.99,14640.0,102.7947,102.858,102.7473,102.7868,14640.0
2016-11-07 13:50:00,130.01,130.24,130.01,130.24,18912.0,102.8026,102.9845,102.8026,102.9845,18912.0
2016-11-07 14:00:00,130.24,130.29,129.99,130.28,37554.0,102.9845,103.024,102.7868,103.0161,37554.0
2016-11-07 14:10:00,130.25,130.46,130.17,130.46,40937.0,102.9924,103.1585,102.9292,103.1585,40937.0
2016-11-07 14:20:00,130.43,130.43,130.04,130.18,75192.0,103.1347,103.1347,102.8264,102.9371,75192.0
2016-11-07 14:30:00,130.14,130.36,130.11,130.24,21542.0,102.9054,103.0794,102.8817,102.9845,21542.0
2016-11-07 14:40:00,130.23,130.23,129.81,130.0,70682.0,102.9766,102.9766,102.6445,102.7947,70682.0
2016-11-07 14:50:00,130.01,130.04,129.87,130.0,49359.0,102.8026,102.8264,102.6919,102.7947,49359.0
2016-11-07 15:00:00,129.95,129.95,129.44,129.44,48213.0,102.7552,102.7552,102.3519,102.3519,48213.0
2016-11-07 15:10:00,129.45,129.81,129.26,129.74,37393.0,102.3598,102.6445,102.2096,102.5891,37393.0
2016-11-07 15:20:00,129.72,129.9,129.65,129.7,54765.0,102.5733,102.7157,102.518,102.5575,54765.0
2016-11-07 15:30:00,129.67,129.8,129.5,129.8,59346.0,102.5338,102.6366,102.3994,102.6366,59346.0
2016-11-07 15:40:00,129.8,130.27,129.78,130.26,121474.0,102.6366,103.0082,102.6208,103.0003,121474.0
2016-11-07 15:50:00,130.24,130.49,130.15,130.33,297619.0,102.9845,103.1822,102.9133,103.0557,297619.0
2016-11-08 09:30:00,129.7,130.16,129.09,129.64,90324.0,102.5575,102.9212,102.0752,102.5101,90324.0
2016-11-08 09:40:00,129.65,130.31,129.53,129.69,46853.0,102.518,103.0399,102.4231,102.5496,46853.0
2016-11-08 09:50:00,129.62,129.62,129.16,129.26,47812.0,102.4943,102.4943,102.1305,102.2096,47812.0
2016-11-08 10:00:00,129.27,129.35,129.08,129.13,92723.0,102.2175,102.2808,102.0673,102.1068,92723.0
2016-11-08 10:10:00,129.11,129.47,129.1,129.42,33348.0,102.091,102.3756,102.0831,102.3361,33348.0
2016-11-08 10:20:00,129.43,129.58,129.27,129.38,90118.0,102.344,102.4626,102.2175,102.3045,90118.0
2016-11-08 10:30:00,129.39,129.46,129.3,129.39,68056.0,102.3124,102.3677,102.2412,102.3124,68056.0
2016-11-08 10:40:00,129.38,129.75,129.26,129.65,33459.0,102.3045,102.597,102.2096,102.518,33459.0
2016-11-08 10:50:00,129.69,130.04,129.68,130.02,32730.0,102.5496,102.8264,102.5417,102.8105,32730.0
2016-11-08 11:00:00,130.03,130.33,129.97,130.26,21539.0,102.8185,103.0557,102.771,103.0003,21539.0
2016-11-08 11:10:00,130.25,130.92,130.24,130.78,29377.0,102.9924,103.5222,102.9845,103.4115,29377.0
2016-11-08 11:20:00,130.82,130.94,130.53,130.83,38321.0,103.4431,103.538,103.2138,103.451,38321.0
2016-11-08 11:30:00,130.89,131.07,130.81,131.05,25652.0,103.4985,103.6408,103.4352,103.625,25652.0
2016-11-08 11:40:00,131.09,131.09,130.94,131.06,14759.0,103.6566,103.6566,103.538,103.6329,14759.0
2016-11-08 11:50:00,131.09,131.17,130.95,131.17,48105.0,103.6566,103.7199,103.5459,103.7199,48105.0
2016-11-08 12:00:00,131.17,131.19,130.98,131.05,28309.0,103.7199,103.7357,103.5696,103.625,28309.0
2016-11-08 12:10:00,131.07,131.21,130.97,131.2,24983.0,103.6408,103.7515,103.5617,103.7436,24983.0
2016-11-08 12:20:00,131.19,131.39,131.16,131.37,28393.0,103.7357,103.8938,103.712,103.878,28393.0
2016-11-08 12:30:00,131.37,131.39,130.82,130.93,25163.0,103.878,103.8938,103.4431,103.5301,25163.0
2016-11-08 12:40:00,130.9,130.97,130.82,130.96,8288.0,103.5064,103.5617,103.4431,103.5538,8288.0
2016-11-08 12:50:00,130.97,131.06,130.87,131.0,6670.0,103.5617,103.6329,103.4827,103.5855,6670.0
2016-11-08 13:00:00,131.09,131.32,131.03,131.2,31800.0,103.6566,103.8385,103.6092,103.7436,31800.0
2016-11-08 13:10:00,131.19,131.37,131.19,131.27,11773.0,103.7357,103.878,103.7357,103.799,11773.0
2016-11-08 13:20:00,131.34,131.35,131.2,131.3,10159.0,103.8543,103.8622,103.7436,103.8227,10159.0
2016-11-08 13:30:00,131.28,131.52,131.28,131.39,16730.0,103.8069,103.9966,103.8069,103.8938,16730.0
2016-11-08 13:40:00,131.42,131.5,131.34,131.41,9401.0,103.9176,103.9808,103.8543,103.9097,9401.0
2016-11-08 13:50:00,131.42,131.47,131.37,131.4,13662.0,103.9176,103.9571,103.878,103.9017,13662.0
2016-11-08 14:00:00,131.39,131.44,131.34,131.36,17632.0,103.8938,103.9334,103.8543,103.8701,17632.0
2016-11-08 14:10:00,131.36,131.37,131.02,131.19,17624.0,103.8701,103.878,103.6013,103.7357,17624.0
2016-11-08 14:20:00,131.11,131.32,131.1,131.28,20032.0,103.6724,103.8385,103.6645,103.8069,20032.0
2016-11-08 14:30:00,131.2,131.2,130.8,130.87,14601.0,103.7436,103.7436,103.4273,103.4827,14601.0
2016-11-08 14:40:00,130.86,130.9,130.66,130.68,13624.0,103.4748,103.5064,103.3166,103.3324,13624.0
2016-11-08 14:50:00,130.67,130.75,130.56,130.58,13019.0,103.3245,103.3878,103.2375,103.2534,13019.0
2016-11-08 15:00:00,130.57,130.88,130.52,130.88,35849.0,103.2454,103.4906,103.2059,103.4906,35849.0
2016-11-08 15:10:00,130.86,130.94,130.83,130.89,40422.0,103.4748,103.538,103.451,103.4985,40422.0
2016-11-08 15:20:00,130.9,131.05,130.87,130.87,43655.0,103.5064,103.625,103.4827,103.4827,43655.0
2016-11-08 15:30:00,130.9,131.16,130.9,131.11,42438.0,103.5064,103.712,103.5064,103.6724,42438.0
2016-11-08 15:40:00,131.09,131.11,130.91,130.93,42312.0,103.6566,103.6724,103.5143,103.5301,42312.0
2016-11-08 15:50:00,130.95,130.96,130.71,130.86,131701.0,103.5459,103.5538,103.3561,103.4748,131701.0
2016-11-09 09:30:00,132.46,136.27,132.0,134.27,240637.0,104.7399,107.7526,104.3762,106.1711,240637.0
2016-11-09 09:40:00,134.17,134.99,134.06,134.65,165503.0,106.0921,106.7405,106.0051,106.4716,165503.0
2016-11-09 09:50:00,134.75,134.75,133.66,133.72,100061.0,106.5507,106.5507,105.6888,105.7362,100061.0
2016-11-09 10:00:00,133.73,133.78,131.57,131.57,119070.0,105.7441,105.7837,104.0362,104.0362,119070.0
2016-11-09 10:10:00,131.54,132.54,130.86,132.18,83175.0,104.0125,104.8032,103.4748,104.5185,83175.0
2016-11-09 10:20:00,132.15,133.14,132.12,133.1,51921.0,104.4948,105.2776,104.4711,105.246,51921.0
2016-11-09 10:30:00,133.07,133.37,132.62,132.65,47501.0,105.2223,105.4595,104.8664,104.8902,47501.0
2016-11-09 10:40:00,132.65,133.5,132.64,133.0,32453.0,104.8902,105.5623,104.8823,105.1669,32453.0
2016-11-09 10:50:00,133.0,133.2,132.64,132.96,41867.0,105.1669,105.3251,104.8823,105.1353,41867.0
2016-11-09 11:00:00,132.99,133.39,132.77,132.94,52601.0,105.159,105.4753,104.985,105.1195,52601.0
2016-11-09 11:10:00,132.94,133.79,132.93,133.72,44130.0,105.1195,105.7916,105.1116,105.7362,44130.0
2016-11-09 11:20:00,133.83,134.2,133.5,134.2,94270.0,105.8232,106.1158,105.5623,106.1158,94270.0
2016-11-09 11:30:00,134.23,134.91,134.14,134.56,32473.0,106.1395,106.6772,106.0683,106.4005,32473.0
2016-11-09 11:40:00,134.59,135.14,134.34,135.08,39471.0,106.4242,106.8591,106.2265,106.8116,39471.0
2016-11-09 11:50:00,135.06,135.33,134.71,134.84,50083.0,106.7958,107.0093,106.5191,106.6219,50083.0
2016-11-09 12:00:00,134.81,134.84,134.13,134.27,35672.0,106.5981,106.6219,106.0604,106.1711,35672.0
2016-11-09 12:10:00,134.26,134.8,134.17,134.58,24302.0,106.1632,106.5902,106.0921,106.4163,24302.0
2016-11-09 12:20:00,134.63,134.76,134.51,134.63,22822.0,106.4558,106.5586,106.3609,106.4558,22822.0
2016-11-09 12:30:00,134.68,134.84,134.35,134.56,28538.0,106.4953,106.6219,106.2344,106.4005,28538.0
2016-11-09 12:40:00,134.61,134.82,134.57,134.75,16117.0,106.44,106.606,106.4084,106.5507,16117.0
2016-11-09 12:50:00,134.74,135.0,134.66,135.0,32130.0,106.5428,106.7484,106.4795,106.7484,32130.0
2016-11-09 13:00:00,134.95,135.3,134.86,135.11,26565.0,106.7088,106.9856,106.6377,106.8354,26565.0
2016-11-09 13:10:00,135.11,135.2,134.83,134.94,30868.0,106.8354,106.9065,106.6139,106.7009,30868.0
2016-11-09 13:20:00,134.96,135.0,134.49,134.83,16208.0,106.7167,106.7484,106.3451,106.6139,16208.0
2016-11-09 13:30:00,134.84,135.07,134.73,134.91,11933.0,106.6219,106.8037,106.5349,106.6772,11933.0
2016-11-09 13:40:00,134.91,135.46,134.91,135.44,18100.0,106.6772,107.1121,106.6772,107.0963,18100.0
2016-11-09 13:50:00,135.35,135.55,135.08,135.08,15669.0,107.0251,107.1833,106.8116,106.8116,15669.0
2016-11-09 14:00:00,135.1,135.85,135.1,135.76,35284.0,106.8274,107.4205,106.8274,107.3493,35284.0
2016-11-09 14:10:00,135.83,136.41,135.63,136.25,92248.0,107.4047,107.8633,107.2465,107.7368,92248.0
2016-11-09 14:20:00,136.32,136.9,136.26,136.46,101579.0,107.7921,108.2508,107.7447,107.9028,101579.0
2016-11-09 14:30:00,136.5,137.03,136.47,136.98,81394.0,107.9345,108.3536,107.9107,108.314,81394.0
2016-11-09 14:40:00,137.01,138.06,137.01,137.68,177640.0,108.3377,109.168,108.3377,108.8675,177640.0
2016-11-09 14:50:00,137.65,137.65,137.21,137.36,55431.0,108.8438,108.8438,108.4959,108.6145,55431.0
2016-11-09 15:00:00,137.4,137.53,137.24,137.38,38601.0,108.6461,108.7489,108.5196,108.6303,38601.0
2016-11-09 15:10:00,137.38,138.39,137.35,138.25,146722.0,108.6303,109.4289,108.6066,109.3182,146722.0
2016-11-09 15:20:00,138.26,138.26,137.58,137.64,74137.0,109.3261,109.3261,108.7885,108.8359,74137.0
2016-11-09 15:30:00,137.64,137.65,137.07,137.21,67144.0,108.8359,108.8438,108.3852,108.4959,67144.0
2016-11-09 15:40:00,137.17,137.29,136.65,136.9,95913.0,108.4643,108.5591,108.0531,108.2508,95913.0
2016-11-09 15:50:00,136.9,137.09,136.74,136.87,154008.0,108.2508,108.401,108.1242,108.227,154008.0
2016-11-10 09:30:00,137.98,141.65,137.19,141.19,265968.0,109.1047,112.0067,108.4801,111.643,265968.0
2016-11-10 09:40:00,141.12,141.61,140.71,141.25,80276.0,111.5876,111.9751,111.2634,111.6904,80276.0
2016-11-10 09:50:00,141.19,141.53,140.85,141.09,93088.0,111.643,111.9118,111.3741,111.5639,93088.0
2016-11-10 10:00:00,141.09,141.62,139.92,140.05,141263.0,111.5639,111.983,110.6388,110.7416,141263.0
2016-11-10 10:10:00,140.0,140.09,138.5,138.56,195911.0,110.702,110.7732,109.5159,109.5634,195911.0
2016-11-10 10:20:00,138.57,139.73,138.57,138.63,82262.0,109.5713,110.4885,109.5713,109.6187,82262.0
2016-11-10 10:30:00,138.53,139.43,138.35,138.57,45193.0,109.5396,110.2513,109.3973,109.5713,45193.0
2016-11-10 10:40:00,138.57,139.35,138.46,138.93,113202.0,109.5713,110.188,109.4843,109.8559,113202.0
2016-11-10 10:50:00,138.96,139.39,138.23,138.58,98601.0,109.8797,110.2197,109.3024,109.5792,98601.0
2016-11-10 11:00:00,138.43,139.0,138.19,138.66,45284.0,109.4606,109.9113,109.2708,109.6424,45284.0
2016-11-10 11:10:00,138.59,139.3,138.24,139.09,47203.0,109.5871,110.1485,109.3103,109.9825,47203.0
2016-11-10 11:20:00,139.04,139.12,138.08,138.2,109618.0,109.9429,110.0062,109.1838,109.2787,109618.0
2016-11-10 11:30:00,138.17,138.29,137.92,138.18,46081.0,109.255,109.3499,109.0573,109.2629,46081.0
2016-11-10 11:40:00,138.25,138.89,138.24,138.27,50715.0,109.3182,109.8243,109.3103,109.3341,50715.0
2016-11-10 11:50:00,138.33,138.43,137.86,138.07,45262.0,109.3815,109.4606,109.0099,109.1759,45262.0
2016-11-10 12:00:00,138.07,138.34,137.92,137.96,29807.0,109.1759,109.3894,109.0573,109.0889,29807.0
2016-11-10 12:10:00,138.02,138.33,137.91,138.1,29889.0,109.1364,109.3815,109.0494,109.1996,29889.0
2016-11-10 12:20:00,138.15,138.5,138.1,138.36,33718.0,109.2392,109.5159,109.1996,109.4052,33718.0
2016-11-10 12:30:00,138.38,138.45,138.16,138.16,83757.0,109.421,109.4764,109.2471,109.2471,83757.0
2016-11-10 12:40:00,138.19,138.44,137.96,138.37,43420.0,109.2708,109.4685,109.0889,109.4131,43420.0
2016-11-10 12:50:00,138.36,138.59,138.22,138.44,113892.0,109.4052,109.5871,109.2945,109.4685,113892.0
2016-11-10 13:00:00,138.4,138.52,138.2,138.52,38874.0,109.4369,109.5317,109.2787,109.5317,38874.0
2016-11-10 13:10:00,138.49,138.56,137.89,138.0,34575.0,109.508,109.5634,109.0336,109.1206,34575.0
2016-11-10 13:20:00,138.14,138.28,137.75,137.99,29500.0,109.2313,109.342,108.9229,109.1127,29500.0
2016-11-10 13:30:00,138.05,138.12,137.88,138.01,51783.0,109.1601,109.2154,109.0257,109.1285,51783.0
2016-11-10 13:40:00,138.03,138.1,137.88,138.03,39056.0,109.1443,109.1996,109.0257,109.1443,39056.0
2016-11-10 13:50:00,138.04,138.08,137.9,138.02,78098.0,109.1522,109.1838,109.0415,109.1364,78098.0
2016-11-10 14:00:00,138.02,138.12,137.92,138.06,53798.0,109.1364,109.2154,109.0573,109.168,53798.0
2016-11-10 14:10:00,138.1,138.21,137.68,137.78,43991.0,109.1996,109.2866,108.8675,108.9466,43991.0
2016-11-10 14:20:00,137.89,138.12,137.77,138.01,52941.0,109.0336,109.2154,108.9387,109.1285,52941.0
2016-11-10 14:30:00,138.02,138.19,137.9,138.1,57507.0,109.1364,109.2708,109.0415,109.1996,57507.0
2016-11-10 14:40:00,138.14,138.28,137.98,138.07,102570.0,109.2313,109.342,109.1047,109.1759,102570.0
2016-11-10 14:50:00,138.11,138.27,137.92,138.03,58455.0,109.2075,109.3341,109.0573,109.1443,58455.0
2016-11-10 15:00:00,138.03,138.11,137.81,137.89,54769.0,109.1443,109.2075,108.9703,109.0336,54769.0
2016-11-10 15:10:00,137.89,138.04,137.87,137.91,93795.0,109.0336,109.1522,109.0178,109.0494,93795.0
2016-11-10 15:20:00,137.92,138.03,137.87,137.9,58967.0,109.0573,109.1443,109.0178,109.0415,58967.0
2016-11-10 15:30:00,137.89,137.99,137.79,137.88,83114.0,109.0336,109.1127,108.9545,109.0257,83114.0
2016-11-10 15:40:00,137.9,137.95,137.61,137.81,120211.0,109.0415,109.081,108.8122,108.9703,120211.0
2016-11-10 15:50:00,137.8,137.85,137.62,137.69,201879.0,108.9624,109.0019,108.8201,108.8754,201879.0
2016-11-11 09:30:00,137.0,138.13,136.62,137.43,66681.0,108.3298,109.2234,108.0294,108.6698,66681.0
2016-11-11 09:40:00,137.38,137.82,136.8,136.86,23431.0,108.6303,108.9782,108.1717,108.2191,23431.0
2016-11-11 09:50:00,136.81,137.52,136.48,137.02,59129.0,108.1796,108.741,107.9187,108.3456,59129.0
2016-11-11 10:00:00,137.0,137.25,136.73,136.73,79210.0,108.3298,108.5275,108.1163,108.1163,79210.0
2016-11-11 10:10:00,136.71,137.06,136.44,136.61,27946.0,108.1005,108.3773,107.887,108.0214,27946.0
2016-11-11 10:20:00,136.59,137.0,136.54,136.94,44860.0,108.0056,108.3298,107.9661,108.2824,44860.0
2016-11-11 10:30:00,136.84,137.03,136.69,136.85,31758.0,108.2033,108.3536,108.0847,108.2112,31758.0
2016-11-11 10:40:00,136.79,137.02,136.62,136.76,44915.0,108.1638,108.3456,108.0294,108.1401,44915.0
2016-11-11 10:50:00,136.61,136.89,136.48,136.89,16814.0,108.0214,108.2428,107.9187,108.2428,16814.0
2016-11-11 11:00:00,136.78,136.98,136.66,136.74,38347.0,108.1559,108.314,108.061,108.1242,38347.0
2016-11-11 11:10:00,136.78,136.78,136.26,136.43,52525.0,108.1559,108.1559,107.7447,107.8791,52525.0
2016-11-11 11:20:00,136.43,136.43,135.87,136.2,26896.0,107.8791,107.8791,107.4363,107.6972,26896.0
2016-11-11 11:30:00,136.22,136.9,136.21,136.9,48025.0,107.7131,108.2508,107.7052,108.2508,48025.0
2016-11-11 11:40:00,136.9,136.96,136.62,136.63,24709.0,108.2508,108.2982,108.0294,108.0373,24709.0
2016-11-11 11:50:00,136.64,136.82,136.49,136.61,44269.0,108.0452,108.1875,107.9266,108.0214,44269.0
2016-11-11 12:00:00,136.54,136.75,136.47,136.56,27170.0,107.9661,108.1321,107.9107,107.9819,27170.0
2016-11-11 12:10:00,136.67,136.88,136.51,136.72,29964.0,108.0689,108.2349,107.9424,108.1084,29964.0
2016-11-11 12:20:00,136.74,136.8,136.45,136.45,19372.0,108.1242,108.1717,107.8949,107.8949,19372.0
2016-11-11 12:30:00,136.47,136.66,136.46,136.5,17371.0,107.9107,108.061,107.9028,107.9345,17371.0
2016-11-11 12:40:00,136.57,136.61,136.21,136.27,53180.0,107.9898,108.0214,107.7052,107.7526,53180.0
2016-11-11 12:50:00,136.25,136.26,136.0,136.09,19131.0,107.7368,107.7447,107.5391,107.6103,19131.0
2016-11-11 13:00:00,136.1,136.16,135.92,136.03,35879.0,107.6182,107.6656,107.4758,107.5628,35879.0
2016-11-11 13:10:00,136.06,136.07,135.75,135.9,36793.0,107.5865,107.5945,107.3414,107.46,36793.0
2016-11-11 13:20:00,135.92,136.27,135.91,136.09,45994.0,107.4758,107.7526,107.4679,107.6103,45994.0
2016-11-11 13:30:00,136.17,136.2,135.96,135.97,26733.0,107.6735,107.6972,107.5075,107.5154,26733.0
2016-11-11 13:40:00,135.99,136.13,135.84,136.07,24883.0,107.5312,107.6419,107.4126,107.5945,24883.0
2016-11-11 13:50:00,136.07,136.33,135.9,135.9,17598.0,107.5945,107.8,107.46,107.46,17598.0
2016-11-11 14:00:00,135.84,136.2,135.81,136.15,17268.0,107.4126,107.6972,107.3889,107.6577,17268.0
2016-11-11 14:10:00,136.14,136.2,135.96,136.13,12123.0,107.6498,107.6972,107.5075,107.6419,12123.0
2016-11-11 14:20:00,136.16,136.42,136.16,136.36,13586.0,107.6656,107.8712,107.6656,107.8238,13586.0
2016-11-11 14:30:00,136.37,136.72,136.31,136.68,36742.0,107.8317,108.1084,107.7842,108.0768,36742.0
2016-11-11 14:40:00,136.68,136.72,136.54,136.54,23470.0,108.0768,108.1084,107.9661,107.9661,23470.0
2016-11-11 14:50:00,136.54,136.7,136.33,136.33,25126.0,107.9661,108.0926,107.8,107.8,25126.0
2016-11-11 15:00:00,136.33,136.64,136.23,136.63,24193.0,107.8,108.0452,107.721,108.0373,24193.0
2016-11-11 15:10:00,136.67,136.91,136.58,136.79,22549.0,108.0689,108.2587,107.9977,108.1638,22549.0
2016-11-11 15:20:00,136.85,136.94,136.72,136.73,35182.0,108.2112,108.2824,108.1084,108.1163,35182.0
2016-11-11 15:30:00,136.72,136.8,136.53,136.53,55364.0,108.1084,108.1717,107.9582,107.9582,55364.0
2016-11-11 15:40:00,136.55,136.96,136.54,136.79,104481.0,107.974,108.2982,107.9661,108.1638,104481.0
2016-11-11 15:50:00,136.79,137.02,136.78,136.97,137029.0,108.1638,108.3456,108.1559,108.3061,137029.0
2016-11-14 09:30:00,138.67,139.0,137.13,137.52,79167.0,109.6503,109.9113,108.4326,108.741,79167.0
2016-11-14 09:40:00,137.48,138.13,137.14,137.89,28184.0,108.7094,109.2234,108.4405,109.0336,28184.0
2016-11-14 09:50:00,137.9,138.08,137.41,137.48,59303.0,109.0415,109.1838,108.654,108.7094,59303.0
2016-11-14 10:00:00,137.53,138.57,137.5,138.36,57123.0,108.7489,109.5713,108.7252,109.4052,57123.0
2016-11-14 10:10:00,138.37,139.29,138.35,139.04,46800.0,109.4131,110.1406,109.3973,109.9429,46800.0
2016-11-14 10:20:00,139.02,139.23,138.69,138.76,25014.0,109.9271,110.0932,109.6662,109.7215,25014.0
2016-11-14 10:30:00,138.72,138.83,138.55,138.64,23851.0,109.6899,109.7769,109.5555,109.6266,23851.0
2016-11-14 10:40:00,138.64,138.79,138.0,138.05,18766.0,109.6266,109.7452,109.1206,109.1601,18766.0
2016-11-14 10:50:00,138.02,138.11,137.63,137.63,25612.0,109.1364,109.2075,108.828,108.828,25612.0
2016-11-14 11:00:00,137.62,137.83,137.52,137.64,37393.0,108.8201,108.9861,108.741,108.8359,37393.0
2016-11-14 11:10:00,137.63,137.92,137.31,137.89,28724.0,108.828,109.0573,108.575,109.0336,28724.0
2016-11-14 11:20:00,137.85,137.86,137.35,137.37,20014.0,109.0019,109.0099,108.6066,108.6224,20014.0
2016-11-14 11:30:00,137.45,137.78,137.42,137.59,11648.0,108.6857,108.9466,108.6619,108.7964,11648.0
2016-11-14 11:40:00,137.56,137.92,137.45,137.92,9361.0,108.7726,109.0573,108.6857,109.0573,9361.0
2016-11-14 11:50:00,137.97,137.99,137.37,137.37,47011.0,109.0968,109.1127,108.6224,108.6224,47011.0
2016-11-14 12:00:00,137.47,137.49,136.68,136.86,96502.0,108.7015,108.7173,108.0768,108.2191,96502.0
2016-11-14 12:10:00,136.83,136.89,135.72,135.83,81613.0,108.1954,108.2428,107.3177,107.4047,81613.0
2016-11-14 12:20:00,135.72,136.14,135.08,135.37,115515.0,107.3177,107.6498,106.8116,107.0409,115515.0
2016-11-14 12:30:00,135.36,135.95,135.29,135.37,67236.0,107.033,107.4996,106.9777,107.0409,67236.0
2016-11-14 12:40:00,135.37,135.38,134.27,134.65,114661.0,107.0409,107.0488,106.1711,106.4716,114661.0
2016-11-14 12:50:00,134.66,134.72,133.72,133.92,128704.0,106.4795,106.527,105.7362,105.8944,128704.0
2016-11-14 13:00:00,133.92,135.3,133.92,135.3,122854.0,105.8944,106.9856,105.8944,106.9856,122854.0
2016-11-14 13:10:00,135.3,135.91,135.25,135.59,76715.0,106.9856,107.4679,106.9461,107.2149,76715.0
2016-11-14 13:20:00,135.59,135.59,135.28,135.35,26788.0,107.2149,107.2149,106.9698,107.0251,26788.0
2016-11-14 13:30:00,135.32,135.38,134.34,134.47,61037.0,107.0014,107.0488,106.2265,106.3293,61037.0
2016-11-14 13:40:00,134.39,135.24,134.39,134.47,57251.0,106.266,106.9381,106.266,106.3293,57251.0
2016-11-14 13:50:00,134.5,134.56,134.05,134.44,40154.0,106.353,106.4005,105.9972,106.3056,40154.0
2016-11-14 14:00:00,134.48,134.67,133.88,134.38,73167.0,106.3372,106.4874,105.8628,106.2581,73167.0
2016-11-14 14:10:00,134.4,134.57,133.99,134.03,96742.0,106.2739,106.4084,105.9497,105.9814,96742.0
2016-11-14 14:20:00,134.03,134.07,133.41,133.99,111778.0,105.9814,106.013,105.4911,105.9497,111778.0
2016-11-14 14:30:00,134.02,134.13,133.55,133.59,98692.0,105.9735,106.0604,105.6018,105.6334,98692.0
2016-11-14 14:40:00,133.57,133.89,133.56,133.81,82499.0,105.6176,105.8707,105.6097,105.8074,82499.0
2016-11-14 14:50:00,133.82,133.87,133.58,133.7,142661.0,105.8153,105.8548,105.6255,105.7204,142661.0
2016-11-14 15:00:00,133.71,133.81,133.53,133.7,65471.0,105.7283,105.8074,105.586,105.7204,65471.0
2016-11-14 15:10:00,133.74,133.82,133.5,133.65,113340.0,105.7521,105.8153,105.5623,105.6809,113340.0
2016-11-14 15:20:00,133.65,133.81,133.16,133.51,250177.0,105.6809,105.8074,105.2934,105.5702,250177.0
2016-11-14 15:30:00,133.52,133.93,133.47,133.93,230229.0,105.5781,105.9023,105.5386,105.9023,230229.0
2016-11-14 15:40:00,133.93,134.42,133.92,134.39,118708.0,105.9023,106.2897,105.8944,106.266,118708.0
2016-11-14 15:50:00,134.39,134.87,134.28,134.72,248073.0,106.266,106.6456,106.179,106.527,248073.0
2016-11-15 09:30:00,134.88,136.67,134.15,135.81,112363.0,106.6535,108.0689,106.0763,107.3889,112363.0
2016-11-15 09:40:00,135.88,135.97,134.46,134.6,59757.0,107.4442,107.5154,106.3214,106.4321,59757.0
2016-11-15 09:50:00,134.64,135.41,134.48,135.08,62529.0,106.4637,107.0726,106.3372,106.8116,62529.0
2016-11-15 10:00:00,134.96,135.84,134.96,135.28,64945.0,106.7167,107.4126,106.7167,106.9698,64945.0
2016-11-15 10:10:00,135.21,136.33,135.17,136.33,62772.0,106.9144,107.8,106.8828,107.8,62772.0
2016-11-15 10:20:00,136.32,136.37,135.78,136.15,42218.0,107.7921,107.8317,107.3651,107.6577,42218.0
2016-11-15 10:30:00,136.15,136.18,135.69,135.77,64020.0,107.6577,107.6814,107.294,107.3572,64020.0
2016-11-15 10:40:00,135.78,136.43,135.73,136.37,46882.0,107.3651,107.8791,107.3256,107.8317,46882.0
2016-11-15 10:50:00,136.4,136.45,136.04,136.12,50669.0,107.8554,107.8949,107.5707,107.634,50669.0
2016-11-15 11:00:00,136.13,136.48,135.93,136.46,41607.0,107.6419,107.9187,107.4838,107.9028,41607.0
2016-11-15 11:10:00,136.46,136.7,136.24,136.62,24480.0,107.9028,108.0926,107.7289,108.0294,24480.0
2016-11-15 11:20:00,136.59,136.72,136.45,136.72,21913.0,108.0056,108.1084,107.8949,108.1084,21913.0
2016-11-15 11:30:00,136.74,136.83,136.49,136.5,24839.0,108.1242,108.1954,107.9266,107.9345,24839.0
2016-11-15 11:40:00,136.52,136.63,136.3,136.44,13345.0,107.9503,108.0373,107.7763,107.887,13345.0
2016-11-15 11:50:00,136.43,136.46,136.24,136.44,17249.0,107.8791,107.9028,107.7289,107.887,17249.0
2016-11-15 12:00:00,136.53,136.71,136.32,136.71,32116.0,107.9582,108.1005,107.7921,108.1005,32116.0
2016-11-15 12:10:00,136.71,136.89,136.51,136.74,22151.0,108.1005,108.2428,107.9424,108.1242,22151.0
2016-11-15 12:20:00,136.73,136.94,136.66,136.82,18840.0,108.1163,108.2824,108.061,108.1875,18840.0
2016-11-15 12:30:00,136.84,136.9,136.69,136.87,11902.0,108.2033,108.2508,108.0847,108.227,11902.0
2016-11-15 12:40:00,136.87,136.87,136.57,136.73,19411.0,108.227,108.227,107.9898,108.1163,19411.0
2016-11-15 12:50:00,136.7,136.7,136.35,136.35,22151.0,108.0926,108.0926,107.8159,107.8159,22151.0
2016-11-15 13:00:00,136.34,136.5,136.32,136.35,16831.0,107.8079,107.9345,107.7921,107.8159,16831.0
2016-11-15 13:10:00,136.34,136.39,136.18,136.21,13444.0,107.8079,107.8475,107.6814,107.7052,13444.0
2016-11-15 13:20:00,136.17,136.39,136.16,136.3,19670.0,107.6735,107.8475,107.6656,107.7763,19670.0
2016-11-15 13:30:00,136.29,136.38,136.23,136.35,19630.0,107.7684,107.8396,107.721,107.8159,19630.0
2016-11-15 13:40:00,136.37,136.49,136.3,136.32,24415.0,107.8317,107.9266,107.7763,107.7921,24415.0
2016-11-15 13:50:00,136.35,136.73,136.35,136.63,22277.0,107.8159,108.1163,107.8159,108.0373,22277.0
2016-11-15 14:00:00,136.72,136.91,136.65,136.87,36675.0,108.1084,108.2587,108.0531,108.227,36675.0
2016-11-15 14:10:00,136.86,137.03,136.86,136.96,26114.0,108.2191,108.3536,108.2191,108.2982,26114.0
2016-11-15 14:20:00,136.92,136.95,136.77,136.89,26764.0,108.2666,108.2903,108.148,108.2428,26764.0
2016-11-15 14:30:00,136.9,137.1,136.86,137.03,20645.0,108.2508,108.4089,108.2191,108.3536,20645.0
2016-11-15 14:40:00,137.03,137.1,136.84,137.09,32579.0,108.3536,108.4089,108.2033,108.401,32579.0
2016-11-15 14:50:00,137.06,137.37,137.05,137.21,31349.0,108.3773,108.6224,108.3694,108.4959,31349.0
2016-11-15 15:00:00,137.23,137.48,137.17,137.38,35479.0,108.5117,108.7094,108.4643,108.6303,35479.0
2016-11-15 15:10:00,137.34,137.42,137.15,137.15,35769.0,108.5987,108.6619,108.4484,108.4484,35769.0
2016-11-15 15:20:00,137.15,137.37,137.14,137.26,40904.0,108.4484,108.6224,108.4405,108.5354,40904.0
2016-11-15 15:30:00,137.31,137.47,137.16,137.46,51726.0,108.575,108.7015,108.4563,108.6936,51726.0
2016-11-15 15:40:00,137.47,137.59,137.39,137.55,72936.0,108.7015,108.7964,108.6382,108.7647,72936.0
2016-11-15 15:50:00,137.56,137.8,137.45,137.77,122552.0,108.7726,108.9624,108.6857,108.9387,122552.0
2016-11-16 09:30:00,137.44,137.44,136.92,137.0,38503.0,108.6778,108.6778,108.2666,108.3298,38503.0
2016-11-16 09:40:00,136.96,137.23,136.74,137.16,30551.0,108.2982,108.5117,108.1242,108.4563,30551.0
2016-11-16 09:50:00,137.21,137.21,136.5,136.5,16685.0,108.4959,108.4959,107.9345,107.9345,16685.0
2016-11-16 10:00:00,136.53,136.66,136.11,136.49,28732.0,107.9582,108.061,107.6261,107.9266,28732.0
2016-11-16 10:10:00,136.51,136.58,136.28,136.28,8347.0,107.9424,107.9977,107.7605,107.7605,8347.0
2016-11-16 10:20:00,136.29,136.9,136.2,136.61,15429.0,107.7684,108.2508,107.6972,108.0214,15429.0
2016-11-16 10:30:00,136.56,136.6,136.34,136.57,21054.0,107.9819,108.0135,107.8079,107.9898,21054.0
2016-11-16 10:40:00,136.57,136.93,136.56,136.64,21670.0,107.9898,108.2745,107.9819,108.0452,21670.0
2016-11-16 10:50:00,136.6,136.61,136.33,136.56,12248.0,108.0135,108.0214,107.8,107.9819,12248.0
2016-11-16 11:00:00,136.56,136.59,136.2,136.45,21309.0,107.9819,108.0056,107.6972,107.8949,21309.0
2016-11-16 11:10:00,136.51,136.66,136.39,136.46,24044.0,107.9424,108.061,107.8475,107.9028,24044.0
2016-11-16 11:20:00,136.47,136.62,136.47,136.62,13769.0,107.9107,108.0294,107.9107,108.0294,13769.0
2016-11-16 11:30:00,136.61,136.69,136.3,136.36,11772.0,108.0214,108.0847,107.7763,107.8238,11772.0
2016-11-16 11:40:00,136.37,136.56,136.22,136.34,8513.0,107.8317,107.9819,107.7131,107.8079,8513.0
2016-11-16 11:50:00,136.37,136.37,136.19,136.23,9985.0,107.8317,107.8317,107.6893,107.721,9985.0
2016-11-16 12:00:00,136.22,136.22,135.91,136.03,14486.0,107.7131,107.7131,107.4679,107.5628,14486.0
2016-11-16 12:10:00,136.02,136.06,135.79,135.81,9696.0,107.5549,107.5865,107.373,107.3889,9696.0
2016-11-16 12:20:00,135.79,136.1,135.75,136.04,9047.0,107.373,107.6182,107.3414,107.5707,9047.0
2016-11-16 12:30:00,136.07,136.22,136.04,136.21,7321.0,107.5945,107.7131,107.5707,107.7052,7321.0
2016-11-16 12:40:00,136.2,136.21,136.02,136.02,5933.0,107.6972,107.7052,107.5549,107.5549,5933.0
2016-11-16 12:50:00,136.11,136.26,136.07,136.18,6184.0,107.6261,107.7447,107.5945,107.6814,6184.0
2016-11-16 13:00:00,136.18,136.25,135.92,135.92,7767.0,107.6814,107.7368,107.4758,107.4758,7767.0
2016-11-16 13:10:00,135.94,136.14,135.91,136.06,9680.0,107.4917,107.6498,107.4679,107.5865,9680.0
2016-11-16 13:20:00,136.04,136.16,135.93,136.04,6444.0,107.5707,107.6656,107.4838,107.5707,6444.0
2016-11-16 13:30:00,136.06,136.38,136.06,136.38,8475.0,107.5865,107.8396,107.5865,107.8396,8475.0
2016-11-16 13:40:00,136.35,136.35,136.06,136.06,9567.0,107.8159,107.8159,107.5865,107.5865,9567.0
2016-11-16 13:50:00,136.05,136.26,136.04,136.14,12740.0,107.5786,107.7447,107.5707,107.6498,12740.0
2016-11-16 14:00:00,136.13,136.5,136.09,136.39,29719.0,107.6419,107.9345,107.6103,107.8475,29719.0
2016-11-16 14:10:00,136.38,136.53,136.3,136.5,15229.0,107.8396,107.9582,107.7763,107.9345,15229.0
2016-11-16 14:20:00,136.48,136.5,136.35,136.43,16316.0,107.9187,107.9345,107.8159,107.8791,16316.0
2016-11-16 14:30:00,136.43,136.51,136.39,136.44,7717.0,107.8791,107.9424,107.8475,107.887,7717.0
2016-11-16 14:40:00,136.47,136.72,136.43,136.61,16485.0,107.9107,108.1084,107.8791,108.0214,16485.0
2016-11-16 14:50:00,136.63,136.63,136.29,136.39,31366.0,108.0373,108.0373,107.7684,107.8475,31366.0
2016-11-16 15:00:00,136.39,136.54,136.33,136.49,12316.0,107.8475,107.9661,107.8,107.9266,12316.0
2016-11-16 15:10:00,136.48,136.54,136.43,136.43,27031.0,107.9187,107.9661,107.8791,107.8791,27031.0
2016-11-16 15:20:00,136.43,136.54,136.4,136.48,23647.0,107.8791,107.9661,107.8554,107.9187,23647.0
2016-11-16 15:30:00,136.48,136.58,136.43,136.56,31200.0,107.9187,107.9977,107.8791,107.9819,31200.0
2016-11-16 15:40:00,136.56,136.89,136.53,136.76,73947.0,107.9819,108.2428,107.9582,108.1401,73947.0
2016-11-16 15:50:00,136.73,136.88,136.61,136.86,97958.0,108.1163,108.2349,108.0214,108.2191,97958.0
2016-11-17 09:30:00,136.2,136.49,135.52,135.76,38925.0,108.5124,108.7434,107.9706,108.1618,38925.0
2016-11-17 09:40:00,135.87,136.42,135.4,136.39,26080.0,108.2494,108.6876,107.875,108.6637,26080.0
2016-11-17 09:50:00,136.41,136.5,136.19,136.47,23307.0,108.6797,108.7514,108.5044,108.7275,23307.0
2016-11-17 10:00:00,136.5,136.57,136.27,136.41,15058.0,108.7514,108.8071,108.5681,108.6797,15058.0
2016-11-17 10:10:00,136.4,136.46,136.05,136.07,25286.0,108.6717,108.7195,108.3928,108.4088,25286.0
2016-11-17 10:20:00,136.13,136.13,135.5,135.66,33902.0,108.4566,108.4566,107.9547,108.0821,33902.0
2016-11-17 10:30:00,135.56,135.61,135.01,135.15,53635.0,108.0025,108.0423,107.5643,107.6758,53635.0
2016-11-17 10:40:00,135.17,135.48,135.11,135.43,21982.0,107.6917,107.9387,107.6439,107.8989,21982.0
2016-11-17 10:50:00,135.51,135.79,135.5,135.58,11010.0,107.9626,108.1857,107.9547,108.0184,11010.0
2016-11-17 11:00:00,135.54,135.8,135.49,135.8,8569.0,107.9865,108.1937,107.9467,108.1937,8569.0
2016-11-17 11:10:00,135.82,136.25,135.81,136.02,15210.0,108.2096,108.5522,108.2016,108.3689,15210.0
2016-11-17 11:20:00,135.97,135.97,135.65,135.78,8034.0,108.3291,108.3291,108.0742,108.1777,8034.0
2016-11-17 11:30:00,135.68,135.93,135.54,135.93,7096.0,108.0981,108.2972,107.9865,108.2972,7096.0
2016-11-17 11:40:00,135.92,136.18,135.88,135.94,12527.0,108.2893,108.4964,108.2574,108.3052,12527.0
2016-11-17 11:50:00,135.97,136.01,135.88,135.9,10210.0,108.3291,108.361,108.2574,108.2733,10210.0
2016-11-17 12:00:00,135.93,135.99,135.85,135.85,6977.0,108.2972,108.345,108.2335,108.2335,6977.0
2016-11-17 12:10:00,135.87,135.87,135.65,135.65,21350.0,108.2494,108.2494,108.0742,108.0742,21350.0
2016-11-17 12:20:00,135.7,135.85,135.65,135.83,10024.0,108.114,108.2335,108.0742,108.2176,10024.0
2016-11-17 12:30:00,135.85,135.85,135.52,135.6,19336.0,108.2335,108.2335,107.9706,108.0343,19336.0
2016-11-17 12:40:00,135.62,135.63,135.33,135.38,15810.0,108.0503,108.0582,107.8192,107.859,15810.0
2016-11-17 12:50:00,135.38,135.48,135.14,135.15,13516.0,107.859,107.9387,107.6678,107.6758,13516.0
2016-11-17 13:00:00,135.2,135.41,135.13,135.24,32301.0,107.7156,107.8829,107.6599,107.7475,32301.0
2016-11-17 13:10:00,135.32,135.4,135.19,135.34,11800.0,107.8112,107.875,107.7077,107.8272,11800.0
2016-11-17 13:20:00,135.33,135.4,135.24,135.3,7110.0,107.8192,107.875,107.7475,107.7953,7110.0
2016-11-17 13:30:00,135.38,135.43,135.29,135.39,14895.0,107.859,107.8989,107.7873,107.867,14895.0
2016-11-17 13:40:00,135.32,135.39,135.24,135.31,11936.0,107.8112,107.867,107.7475,107.8033,11936.0
2016-11-17 13:50:00,135.31,135.34,135.12,135.14,16189.0,107.8033,107.8272,107.6519,107.6678,16189.0
2016-11-17 14:00:00,135.12,135.29,135.05,135.29,11040.0,107.6519,107.7873,107.5961,107.7873,11040.0
2016-11-17 14:10:00,135.26,135.44,135.22,135.38,16584.0,107.7634,107.9068,107.7316,107.859,16584.0
2016-11-17 14:20:00,135.32,135.57,135.27,135.54,15148.0,107.8112,108.0104,107.7714,107.9865,15148.0
2016-11-17 14:30:00,135.54,135.59,135.34,135.46,32512.0,107.9865,108.0264,107.8272,107.9228,32512.0
2016-11-17 14:40:00,135.47,135.5,135.3,135.31,12701.0,107.9308,107.9547,107.7953,107.8033,12701.0
2016-11-17 14:50:00,135.42,135.49,135.36,135.4,11347.0,107.8909,107.9467,107.8431,107.875,11347.0
2016-11-17 15:00:00,135.41,135.44,135.37,135.37,10194.0,107.8829,107.9068,107.8511,107.8511,10194.0
2016-11-17 15:10:00,135.36,135.43,135.12,135.12,10981.0,107.8431,107.8989,107.6519,107.6519,10981.0
2016-11-17 15:20:00,135.11,135.35,135.08,135.29,26726.0,107.6439,107.8351,107.62,107.7873,26726.0
2016-11-17 15:30:00,135.27,135.29,135.18,135.21,22357.0,107.7714,107.7873,107.6997,107.7236,22357.0
2016-11-17 15:40:00,135.2,135.45,135.17,135.34,47062.0,107.7156,107.9148,107.6917,107.8272,47062.0
2016-11-17 15:50:00,135.34,135.45,135.32,135.42,43385.0,107.8272,107.9148,107.8112,107.8909,43385.0
2016-11-18 09:30:00,135.32,136.41,135.15,135.83,76693.0,107.8112,108.6797,107.6758,108.2176,76693.0
2016-11-18 09:40:00,135.8,135.8,135.1,135.48,20600.0,108.1937,108.1937,107.636,107.9387,20600.0
2016-11-18 09:50:00,135.46,135.65,135.39,135.53,6100.0,107.9228,108.0742,107.867,107.9786,6100.0
2016-11-18 10:00:00,135.44,135.65,135.41,135.46,18761.0,107.9068,108.0742,107.8829,107.9228,18761.0
2016-11-18 10:10:00,135.46,135.5,135.23,135.34,19011.0,107.9228,107.9547,107.7395,107.8272,19011.0
2016-11-18 10:20:00,135.36,135.37,135.09,135.3,13490.0,107.8431,107.8511,107.628,107.7953,13490.0
2016-11-18 10:30:00,135.3,135.32,134.85,134.97,20463.0,107.7953,107.8112,107.4368,107.5324,20463.0
2016-11-18 10:40:00,134.98,134.99,134.73,134.92,17660.0,107.5404,107.5483,107.3412,107.4926,17660.0
2016-11-18 10:50:00,134.89,135.38,134.89,135.38,13270.0,107.4687,107.859,107.4687,107.859,13270.0
2016-11-18 11:00:00,135.31,135.31,134.93,135.06,12216.0,107.8033,107.8033,107.5005,107.6041,12216.0
2016-11-18 11:10:00,135.06,135.19,134.94,135.14,12103.0,107.6041,107.7077,107.5085,107.6678,12103.0
2016-11-18 11:20:00,135.14,135.16,134.93,134.96,36698.0,107.6678,107.6838,107.5005,107.5244,36698.0
2016-11-18 11:30:00,134.94,134.94,134.67,134.72,17997.0,107.5085,107.5085,107.2934,107.3332,17997.0
2016-11-18 11:40:00,134.77,134.81,134.6,134.8,12087.0,107.3731,107.4049,107.2376,107.397,12087.0
2016-11-18 11:50:00,134.76,134.84,134.6,134.84,28556.0,107.3651,107.4288,107.2376,107.4288,28556.0
2016-11-18 12:00:00,134.86,135.03,134.69,134.74,10342.0,107.4448,107.5802,107.3093,107.3492,10342.0
2016-11-18 12:10:00,134.74,134.8,134.63,134.66,19440.0,107.3492,107.397,107.2615,107.2854,19440.0
2016-11-18 12:20:00,134.61,134.93,134.6,134.91,14463.0,107.2456,107.5005,107.2376,107.4846,14463.0
2016-11-18 12:30:00,134.9,134.91,134.65,134.7,9381.0,107.4766,107.4846,107.2774,107.3173,9381.0
2016-11-18 12:40:00,134.67,134.76,134.64,134.76,10877.0,107.2934,107.3651,107.2695,107.3651,10877.0
2016-11-18 12:50:00,134.75,134.93,134.73,134.93,15864.0,107.3571,107.5005,107.3412,107.5005,15864.0
2016-11-18 13:00:00,134.95,134.97,134.84,134.86,6075.0,107.5165,107.5324,107.4288,107.4448,6075.0
2016-11-18 13:10:00,134.84,134.93,134.83,134.91,7340.0,107.4288,107.5005,107.4209,107.4846,7340.0
2016-11-18 13:20:00,134.89,134.97,134.84,134.97,18922.0,107.4687,107.5324,107.4288,107.5324,18922.0
2016-11-18 13:30:00,134.98,135.13,134.98,135.13,7479.0,107.5404,107.6599,107.5404,107.6599,7479.0
2016-11-18 13:40:00,135.11,135.25,134.99,135.11,17133.0,107.6439,107.7555,107.5483,107.6439,17133.0
2016-11-18 13:50:00,135.11,135.12,135.06,135.06,7155.0,107.6439,107.6519,107.6041,107.6041,7155.0
2016-11-18 14:00:00,135.1,135.39,135.1,135.32,15846.0,107.636,107.867,107.636,107.8112,15846.0
2016-11-18 14:10:00,135.34,135.38,135.26,135.32,9480.0,107.8272,107.859,107.7634,107.8112,9480.0
2016-11-18 14:20:00,135.3,135.37,135.21,135.28,12153.0,107.7953,107.8511,107.7236,107.7794,12153.0
2016-11-18 14:30:00,135.31,135.36,135.26,135.27,8643.0,107.8033,107.8431,107.7634,107.7714,8643.0
2016-11-18 14:40:00,135.26,135.33,135.15,135.2,9895.0,107.7634,107.8192,107.6758,107.7156,9895.0
2016-11-18 14:50:00,135.2,135.29,135.12,135.16,16608.0,107.7156,107.7873,107.6519,107.6838,16608.0
2016-11-18 15:00:00,135.16,135.4,135.15,135.28,36907.0,107.6838,107.875,107.6758,107.7794,36907.0
2016-11-18 15:10:00,135.3,135.35,135.18,135.31,19323.0,107.7953,107.8351,107.6997,107.8033,19323.0
2016-11-18 15:20:00,135.3,135.44,135.26,135.4,21841.0,107.7953,107.9068,107.7634,107.875,21841.0
2016-11-18 15:30:00,135.4,135.46,135.37,135.39,22809.0,107.875,107.9228,107.8511,107.867,22809.0
2016-11-18 15:40:00,135.4,135.47,135.25,135.26,50524.0,107.875,107.9308,107.7555,107.7634,50524.0
2016-11-18 15:50:00,135.24,135.26,134.99,135.04,121523.0,107.7475,107.7634,107.5483,107.5882,121523.0
2016-11-21 09:30:00,136.07,137.31,135.51,137.22,45480.0,108.4088,109.3967,107.9626,109.325,45480.0
2016-11-21 09:40:00,137.22,137.22,136.36,136.6,13987.0,109.325,109.325,108.6398,108.831,13987.0
2016-11-21 09:50:00,136.62,137.04,136.46,136.68,25529.0,108.847,109.1816,108.7195,108.8948,25529.0
2016-11-21 10:00:00,136.66,137.07,136.55,136.94,19960.0,108.8788,109.2055,108.7912,109.1019,19960.0
2016-11-21 10:10:00,136.91,137.06,136.45,136.54,21010.0,109.078,109.1975,108.7115,108.7832,21010.0
2016-11-21 10:20:00,136.55,136.63,136.24,136.42,28485.0,108.7912,108.8549,108.5442,108.6876,28485.0
2016-11-21 10:30:00,136.42,136.53,136.12,136.17,18654.0,108.6876,108.7753,108.4486,108.4885,18654.0
2016-11-21 10:40:00,136.2,136.54,136.14,136.54,8123.0,108.5124,108.7832,108.4645,108.7832,8123.0
2016-11-21 10:50:00,136.58,136.62,136.5,136.57,10258.0,108.8151,108.847,108.7514,108.8071,10258.0
2016-11-21 11:00:00,136.58,136.75,136.45,136.64,18215.0,108.8151,108.9505,108.7115,108.8629,18215.0
2016-11-21 11:10:00,136.62,136.79,136.57,136.75,9832.0,108.847,108.9824,108.8071,108.9505,9832.0
2016-11-21 11:20:00,136.73,137.0,136.55,136.56,30971.0,108.9346,109.1497,108.7912,108.7992,30971.0
2016-11-21 11:30:00,136.57,136.9,136.55,136.9,17954.0,108.8071,109.0701,108.7912,109.0701,17954.0
2016-11-21 11:40:00,136.92,136.92,136.79,136.84,9825.0,109.086,109.086,108.9824,109.0222,9825.0
2016-11-21 11:50:00,136.82,136.85,136.72,136.79,6260.0,109.0063,109.0302,108.9266,108.9824,6260.0
2016-11-21 12:00:00,136.79,136.79,136.61,136.65,9122.0,108.9824,108.9824,108.839,108.8709,9122.0
2016-11-21 12:10:00,136.69,136.69,136.45,136.58,11636.0,108.9027,108.9027,108.7115,108.8151,11636.0
2016-11-21 12:20:00,136.6,136.82,136.55,136.55,13889.0,108.831,109.0063,108.7912,108.7912,13889.0
2016-11-21 12:30:00,136.55,136.71,136.49,136.67,8413.0,108.7912,108.9187,108.7434,108.8868,8413.0
2016-11-21 12:40:00,136.73,136.91,136.73,136.85,6588.0,108.9346,109.078,108.9346,109.0302,6588.0
2016-11-21 12:50:00,136.86,136.97,136.78,136.93,7860.0,109.0382,109.1258,108.9744,109.094,7860.0
2016-11-21 13:00:00,136.94,136.94,136.85,136.9,6898.0,109.1019,109.1019,109.0302,109.0701,6898.0
2016-11-21 13:10:00,136.92,136.96,136.78,136.87,5519.0,109.086,109.1179,108.9744,109.0461,5519.0
2016-11-21 13:20:00,136.84,136.85,136.71,136.81,11935.0,109.0222,109.0302,108.9187,108.9983,11935.0
2016-11-21 13:30:00,136.78,136.85,136.75,136.78,12997.0,108.9744,109.0302,108.9505,108.9744,12997.0
2016-11-21 13:40:00,136.82,136.83,136.78,136.79,11739.0,109.0063,109.0143,108.9744,108.9824,11739.0
2016-11-21 13:50:00,136.82,136.83,136.76,136.8,17120.0,109.0063,109.0143,108.9585,108.9904,17120.0
2016-11-21 14:00:00,136.81,136.89,136.76,136.87,32253.0,108.9983,109.0621,108.9585,109.0461,32253.0
2016-11-21 14:10:00,136.86,136.88,136.77,136.82,9201.0,109.0382,109.0541,108.9665,109.0063,9201.0
2016-11-21 14:20:00,136.8,136.81,136.75,136.79,21528.0,108.9904,108.9983,108.9505,108.9824,21528.0
2016-11-21 14:30:00,136.79,136.81,136.63,136.65,19347.0,108.9824,108.9983,108.8549,108.8709,19347.0
2016-11-21 14:40:00,136.64,136.67,136.47,136.67,10625.0,108.8629,108.8868,108.7275,108.8868,10625.0
2016-11-21 14:50:00,136.66,136.72,136.47,136.53,12324.0,108.8788,108.9266,108.7275,108.7753,12324.0
2016-11-21 15:00:00,136.48,136.71,136.47,136.63,18915.0,108.7354,108.9187,108.7275,108.8549,18915.0
2016-11-21 15:10:00,136.64,136.69,136.48,136.48,30659.0,108.8629,108.9027,108.7354,108.7354,30659.0
2016-11-21 15:20:00,136.5,136.52,136.46,136.49,11600.0,108.7514,108.7673,108.7195,108.7434,11600.0
2016-11-21 15:30:00,136.5,136.5,136.41,136.44,15565.0,108.7514,108.7514,108.6797,108.7036,15565.0
2016-11-21 15:40:00,136.44,136.66,136.43,136.6,28403.0,108.7036,108.8788,108.6956,108.831,28403.0
2016-11-21 15:50:00,136.59,136.87,136.54,136.82,90906.0,108.8231,109.0461,108.7832,109.0063,90906.0
2016-11-22 09:30:00,137.81,138.37,137.2,138.27,83857.0,109.7951,110.2412,109.3091,110.1615,83857.0
2016-11-22 09:40:00,138.32,138.53,137.97,138.06,36777.0,110.2014,110.3687,109.9225,109.9942,36777.0
2016-11-22 09:50:00,137.97,138.45,137.89,138.44,38431.0,109.9225,110.305,109.8588,110.297,38431.0
2016-11-22 10:00:00,138.46,138.66,138.22,138.22,27473.0,110.3129,110.4723,110.1217,110.1217,27473.0
2016-11-22 10:10:00,138.2,138.88,137.97,138.84,72057.0,110.1058,110.6475,109.9225,110.6157,72057.0
2016-11-22 10:20:00,138.76,138.97,138.42,138.66,31352.0,110.5519,110.7192,110.2811,110.4723,31352.0
2016-11-22 10:30:00,138.63,138.98,138.58,138.95,20786.0,110.4484,110.7272,110.4085,110.7033,20786.0
2016-11-22 10:40:00,138.93,139.14,138.67,138.82,86617.0,110.6874,110.8547,110.4802,110.5997,86617.0
2016-11-22 10:50:00,138.88,139.1,138.73,138.87,61740.0,110.6475,110.8228,110.528,110.6396,61740.0
2016-11-22 11:00:00,138.89,139.07,138.8,138.81,26094.0,110.6555,110.7989,110.5838,110.5918,26094.0
2016-11-22 11:10:00,138.83,139.1,138.76,139.04,17088.0,110.6077,110.8228,110.5519,110.775,17088.0
2016-11-22 11:20:00,139.07,139.08,138.78,138.78,27780.0,110.7989,110.8069,110.5679,110.5679,27780.0
2016-11-22 11:30:00,138.81,138.9,138.52,138.8,43700.0,110.5918,110.6635,110.3607,110.5838,43700.0
2016-11-22 11:40:00,138.79,138.98,138.67,138.74,19753.0,110.5758,110.7272,110.4802,110.536,19753.0
2016-11-22 11:50:00,138.73,138.76,138.64,138.69,30144.0,110.528,110.5519,110.4563,110.4962,30144.0
2016-11-22 12:00:00,138.66,138.76,138.62,138.68,30458.0,110.4723,110.5519,110.4404,110.4882,30458.0
2016-11-22 12:10:00,138.64,138.71,138.61,138.68,17990.0,110.4563,110.5121,110.4324,110.4882,17990.0
2016-11-22 12:20:00,138.67,138.68,138.53,138.65,52750.0,110.4802,110.4882,110.3687,110.4643,52750.0
2016-11-22 12:30:00,138.65,138.9,138.62,138.88,25511.0,110.4643,110.6635,110.4404,110.6475,25511.0
2016-11-22 12:40:00,138.85,139.05,138.84,138.88,34035.0,110.6236,110.783,110.6157,110.6475,34035.0
2016-11-22 12:50:00,138.87,139.04,138.86,139.0,13442.0,110.6396,110.775,110.6316,110.7431,13442.0
2016-11-22 13:00:00,138.97,139.1,138.85,139.08,24239.0,110.7192,110.8228,110.6236,110.8069,24239.0
2016-11-22 13:10:00,139.12,139.15,139.0,139.07,29509.0,110.8388,110.8627,110.7431,110.7989,29509.0
2016-11-22 13:20:00,139.06,139.24,139.05,139.17,11854.0,110.791,110.9344,110.783,110.8786,11854.0
2016-11-22 13:30:00,139.18,139.21,139.02,139.11,15597.0,110.8866,110.9105,110.7591,110.8308,15597.0
2016-11-22 13:40:00,139.14,139.14,139.04,139.12,11929.0,110.8547,110.8547,110.775,110.8388,11929.0
2016-11-22 13:50:00,139.12,139.22,139.05,139.05,24396.0,110.8388,110.9184,110.783,110.783,24396.0
2016-11-22 14:00:00,139.07,139.17,139.01,139.12,10386.0,110.7989,110.8786,110.7511,110.8388,10386.0
2016-11-22 14:10:00,139.08,139.2,139.05,139.19,10123.0,110.8069,110.9025,110.783,110.8945,10123.0
2016-11-22 14:20:00,139.2,139.21,139.05,139.19,19284.0,110.9025,110.9105,110.783,110.8945,19284.0
2016-11-22 14:30:00,139.17,139.31,139.08,139.3,21900.0,110.8786,110.9901,110.8069,110.9822,21900.0
2016-11-22 14:40:00,139.3,139.44,139.25,139.41,17874.0,110.9822,111.0937,110.9423,111.0698,17874.0
2016-11-22 14:50:00,139.38,139.47,139.26,139.39,27804.0,111.0459,111.1176,110.9503,111.0539,27804.0
2016-11-22 15:00:00,139.4,139.41,139.3,139.38,25554.0,111.0618,111.0698,110.9822,111.0459,25554.0
2016-11-22 15:10:00,139.37,139.49,139.36,139.47,28317.0,111.0379,111.1335,111.03,111.1176,28317.0
2016-11-22 15:20:00,139.5,139.52,139.39,139.4,38080.0,111.1415,111.1574,111.0539,111.0618,38080.0
2016-11-22 15:30:00,139.41,139.42,139.33,139.33,30161.0,111.0698,111.0778,111.0061,111.0061,30161.0
2016-11-22 15:40:00,139.35,139.57,139.34,139.56,65715.0,111.022,111.1973,111.014,111.1893,65715.0
2016-11-22 15:50:00,139.56,139.57,139.34,139.36,141655.0,111.1893,111.1973,111.014,111.03,141655.0
2016-11-23 09:30:00,140.0,141.57,139.85,140.66,140289.0,111.5399,112.7907,111.4204,112.0657,140289.0
2016-11-23 09:40:00,140.65,140.94,140.18,140.31,52272.0,112.0577,112.2888,111.6833,111.7868,52272.0
2016-11-23 09:50:00,140.22,140.69,140.13,140.14,69287.0,111.7151,112.0896,111.6434,111.6514,69287.0
2016-11-23 10:00:00,140.28,140.65,140.18,140.65,32436.0,111.7629,112.0577,111.6833,112.0577,32436.0
2016-11-23 10:10:00,140.61,140.86,140.44,140.86,25837.0,112.0259,112.225,111.8904,112.225,25837.0
2016-11-23 10:20:00,140.87,141.0,140.46,140.75,36680.0,112.233,112.3366,111.9064,112.1374,36680.0
2016-11-23 10:30:00,140.64,141.0,140.61,140.83,28469.0,112.0498,112.3366,112.0259,112.2011,28469.0
2016-11-23 10:40:00,140.82,140.95,140.6,140.95,16782.0,112.1932,112.2967,112.0179,112.2967,16782.0
2016-11-23 10:50:00,140.95,141.1,140.92,140.96,12297.0,112.2967,112.4162,112.2728,112.3047,12297.0
2016-11-23 11:00:00,140.96,141.18,140.91,141.11,39437.0,112.3047,112.48,112.2649,112.4242,39437.0
2016-11-23 11:10:00,141.0,141.07,140.85,140.96,27489.0,112.3366,112.3923,112.2171,112.3047,27489.0
2016-11-23 11:20:00,140.92,140.94,140.54,140.9,93390.0,112.2728,112.2888,111.9701,112.2569,93390.0
2016-11-23 11:30:00,140.9,141.0,140.72,140.86,20254.0,112.2569,112.3366,112.1135,112.225,20254.0
2016-11-23 11:40:00,140.91,140.91,140.63,140.64,8194.0,112.2649,112.2649,112.0418,112.0498,8194.0
2016-11-23 11:50:00,140.62,140.95,140.62,140.91,5520.0,112.0338,112.2967,112.0338,112.2649,5520.0
2016-11-23 12:00:00,140.91,141.06,140.51,140.57,30475.0,112.2649,112.3844,111.9462,111.994,30475.0
2016-11-23 12:10:00,140.65,140.75,140.36,140.51,41744.0,112.0577,112.1374,111.8267,111.9462,41744.0
2016-11-23 12:20:00,140.48,140.69,140.44,140.61,13791.0,111.9223,112.0896,111.8904,112.0259,13791.0
2016-11-23 12:30:00,140.59,140.65,140.4,140.6,12946.0,112.0099,112.0577,111.8585,112.0179,12946.0
2016-11-23 12:40:00,140.62,140.89,140.59,140.63,9246.0,112.0338,112.2489,112.0099,112.0418,9246.0
2016-11-23 12:50:00,140.62,140.75,140.54,140.75,7550.0,112.0338,112.1374,111.9701,112.1374,7550.0
2016-11-23 13:00:00,140.76,140.91,140.71,140.9,15205.0,112.1454,112.2649,112.1055,112.2569,15205.0
2016-11-23 13:10:00,140.89,140.95,140.77,140.95,8014.0,112.2489,112.2967,112.1533,112.2967,8014.0
2016-11-23 13:20:00,140.94,140.95,140.73,140.8,12106.0,112.2888,112.2967,112.1215,112.1772,12106.0
2016-11-23 13:30:00,140.74,140.94,140.7,140.71,15889.0,112.1294,112.2888,112.0976,112.1055,15889.0
2016-11-23 13:40:00,140.68,140.8,140.59,140.64,13035.0,112.0816,112.1772,112.0099,112.0498,13035.0
2016-11-23 13:50:00,140.66,140.93,140.65,140.86,16025.0,112.0657,112.2808,112.0577,112.225,16025.0
2016-11-23 14:00:00,140.81,140.99,140.75,140.82,12651.0,112.1852,112.3286,112.1374,112.1932,12651.0
2016-11-23 14:10:00,140.85,140.9,140.69,140.72,18092.0,112.2171,112.2569,112.0896,112.1135,18092.0
2016-11-23 14:20:00,140.7,140.87,140.68,140.81,15161.0,112.0976,112.233,112.0816,112.1852,15161.0
2016-11-23 14:30:00,140.79,140.87,140.55,140.6,13313.0,112.1693,112.233,111.9781,112.0179,13313.0
2016-11-23 14:40:00,140.58,140.7,140.54,140.61,13183.0,112.002,112.0976,111.9701,112.0259,13183.0
2016-11-23 14:50:00,140.62,140.7,140.51,140.56,17642.0,112.0338,112.0976,111.9462,111.986,17642.0
2016-11-23 15:00:00,140.61,140.63,140.47,140.6,18719.0,112.0259,112.0418,111.9143,112.0179,18719.0
2016-11-23 15:10:00,140.68,140.69,140.41,140.41,16867.0,112.0816,112.0896,111.8665,111.8665,16867.0
2016-11-23 15:20:00,140.43,140.55,140.35,140.51,30963.0,111.8824,111.9781,111.8187,111.9462,30963.0
2016-11-23 15:30:00,140.53,140.73,140.39,140.68,48273.0,111.9621,112.1215,111.8506,112.0816,48273.0
2016-11-23 15:40:00,140.64,140.77,140.59,140.69,45764.0,112.0498,112.1533,112.0099,112.0896,45764.0
2016-11-23 15:50:00,140.7,140.81,140.65,140.8,90804.0,112.0976,112.1852,112.0577,112.1772,90804.0
2016-11-25 09:30:00,140.61,141.5,140.61,141.22,29890.0,112.0259,112.7349,112.0259,112.5119,29890.0
2016-11-25 09:40:00,141.14,141.24,140.61,140.98,16439.0,112.4481,112.5278,112.0259,112.3206,16439.0
2016-11-25 09:50:00,140.96,141.27,140.81,141.06,10809.0,112.3047,112.5517,112.1852,112.3844,10809.0
2016-11-25 10:00:00,140.97,141.15,140.83,141.03,10194.0,112.3127,112.4561,112.2011,112.3605,10194.0
2016-11-25 10:10:00,141.0,141.16,140.71,140.71,22567.0,112.3366,112.4641,112.1055,112.1055,22567.0
2016-11-25 10:20:00,140.85,141.01,140.55,140.84,6980.0,112.2171,112.3445,111.9781,112.2091,6980.0
2016-11-25 10:30:00,140.87,141.02,140.77,140.86,11337.0,112.233,112.3525,112.1533,112.225,11337.0
2016-11-25 10:40:00,140.81,140.87,140.76,140.84,12147.0,112.1852,112.233,112.1454,112.2091,12147.0
2016-11-25 10:50:00,140.82,141.12,140.82,141.09,15728.0,112.1932,112.4322,112.1932,112.4083,15728.0
2016-11-25 11:00:00,141.04,141.04,140.81,140.99,9114.0,112.3684,112.3684,112.1852,112.3286,9114.0
2016-11-25 11:10:00,140.95,141.1,140.82,140.86,9014.0,112.2967,112.4162,112.1932,112.225,9014.0
2016-11-25 11:20:00,140.87,141.0,140.84,140.94,11146.0,112.233,112.3366,112.2091,112.2888,11146.0
2016-11-25 11:30:00,140.85,141.14,140.77,141.11,14758.0,112.2171,112.4481,112.1533,112.4242,14758.0
2016-11-25 11:40:00,141.1,141.18,140.96,140.99,11705.0,112.4162,112.48,112.3047,112.3286,11705.0
2016-11-25 11:50:00,141.0,141.15,140.9,140.99,12948.0,112.3366,112.4561,112.2569,112.3286,12948.0
2016-11-25 12:00:00,140.99,141.08,140.91,141.05,11389.0,112.3286,112.4003,112.2649,112.3764,11389.0
2016-11-25 12:10:00,140.98,141.03,140.9,140.95,20565.0,112.3206,112.3605,112.2569,112.2967,20565.0
2016-11-25 12:20:00,140.92,141.11,140.92,141.07,14626.0,112.2728,112.4242,112.2728,112.3923,14626.0
2016-11-25 12:30:00,141.09,141.13,140.94,141.13,14911.0,112.4083,112.4401,112.2888,112.4401,14911.0
2016-11-25 12:40:00,141.15,141.22,141.07,141.17,13643.0,112.4561,112.5119,112.3923,112.472,13643.0
2016-11-25 12:50:00,141.13,141.25,141.09,141.25,29066.0,112.4401,112.5358,112.4083,112.5358,29066.0
2016-11-28 09:30:00,140.54,141.21,140.32,140.77,46298.0,111.9701,112.5039,111.7948,112.1533,46298.0
2016-11-28 09:40:00,140.66,140.7,140.1,140.45,34411.0,112.0657,112.0976,111.6195,111.8984,34411.0
2016-11-28 09:50:00,140.43,140.43,139.88,139.97,22299.0,111.8824,111.8824,111.4443,111.516,22299.0
2016-11-28 10:00:00,139.94,140.01,139.65,139.87,31136.0,111.4921,111.5478,111.261,111.4363,31136.0
2016-11-28 10:10:00,139.85,139.86,139.15,139.16,35659.0,111.4204,111.4283,110.8627,110.8706,35659.0
2016-11-28 10:20:00,139.18,139.32,138.72,138.72,31990.0,110.8866,110.9981,110.5201,110.5201,31990.0
2016-11-28 10:30:00,138.76,139.3,138.76,139.25,47269.0,110.5519,110.9822,110.5519,110.9423,47269.0
2016-11-28 10:40:00,139.25,139.28,138.92,138.97,12093.0,110.9423,110.9662,110.6794,110.7192,12093.0
2016-11-28 10:50:00,138.98,139.0,138.61,138.61,23720.0,110.7272,110.7431,110.4324,110.4324,23720.0
2016-11-28 11:00:00,138.63,138.68,138.21,138.3,35325.0,110.4484,110.4882,110.1137,110.1854,35325.0
2016-11-28 11:10:00,138.27,138.29,137.43,137.81,81168.0,110.1615,110.1775,109.4923,109.7951,81168.0
2016-11-28 11:20:00,137.85,137.9,137.69,137.9,65862.0,109.8269,109.8668,109.6995,109.8668,65862.0
2016-11-28 11:30:00,137.9,138.48,137.9,138.18,27174.0,109.8668,110.3289,109.8668,110.0898,27174.0
2016-11-28 11:40:00,138.2,138.35,138.12,138.12,30682.0,110.1058,110.2253,110.042,110.042,30682.0
2016-11-28 11:50:00,138.11,138.15,137.73,137.76,25757.0,110.0341,110.0659,109.7313,109.7552,25757.0
2016-11-28 12:00:00,137.75,138.3,137.75,138.21,32421.0,109.7473,110.1854,109.7473,110.1137,32421.0
2016-11-28 12:10:00,138.2,138.24,137.99,138.02,24507.0,110.1058,110.1376,109.9385,109.9624,24507.0
2016-11-28 12:20:00,138.0,138.12,137.66,137.69,25804.0,109.9464,110.042,109.6756,109.6995,25804.0
2016-11-28 12:30:00,137.7,137.97,137.66,137.78,23430.0,109.7074,109.9225,109.6756,109.7712,23430.0
2016-11-28 12:40:00,137.82,137.91,137.71,137.91,22124.0,109.803,109.8747,109.7154,109.8747,22124.0
2016-11-28 12:50:00,137.91,137.91,137.58,137.58,20334.0,109.8747,109.8747,109.6118,109.6118,20334.0
2016-11-28 13:00:00,137.58,137.58,137.12,137.36,20700.0,109.6118,109.6118,109.2453,109.4365,20700.0
2016-11-28 13:10:00,137.36,137.69,137.35,137.57,14601.0,109.4365,109.6995,109.4286,109.6038,14601.0
2016-11-28 13:20:00,137.55,137.78,137.44,137.75,16917.0,109.5879,109.7712,109.5003,109.7473,16917.0
2016-11-28 13:30:00,137.82,137.99,137.72,137.92,14794.0,109.803,109.9385,109.7234,109.8827,14794.0
2016-11-28 13:40:00,137.91,137.93,137.58,137.79,22979.0,109.8747,109.8907,109.6118,109.7791,22979.0
2016-11-28 13:50:00,137.81,137.98,137.76,137.87,24618.0,109.7951,109.9305,109.7552,109.8429,24618.0
2016-11-28 14:00:00,137.81,138.15,137.81,138.12,7903.0,109.7951,110.0659,109.7951,110.042,7903.0
2016-11-28 14:10:00,138.15,138.24,138.06,138.08,9478.0,110.0659,110.1376,109.9942,110.0102,9478.0
2016-11-28 14:20:00,138.08,138.21,137.91,138.08,13805.0,110.0102,110.1137,109.8747,110.0102,13805.0
2016-11-28 14:30:00,138.04,138.08,137.89,138.06,16763.0,109.9783,110.0102,109.8588,109.9942,16763.0
2016-11-28 14:40:00,138.06,138.07,137.89,137.97,15899.0,109.9942,110.0022,109.8588,109.9225,15899.0
2016-11-28 14:50:00,137.93,138.11,137.9,138.04,14524.0,109.8907,110.0341,109.8668,109.9783,14524.0
2016-11-28 15:00:00,138.04,138.19,137.95,138.19,24805.0,109.9783,110.0978,109.9066,110.0978,24805.0
2016-11-28 15:10:00,138.2,138.28,138.13,138.22,21659.0,110.1058,110.1695,110.05,110.1217,21659.0
2016-11-28 15:20:00,138.21,138.25,137.87,137.97,29885.0,110.1137,110.1456,109.8429,109.9225,29885.0
2016-11-28 15:30:00,137.98,138.12,137.9,137.91,39863.0,109.9305,110.042,109.8668,109.8747,39863.0
2016-11-28 15:40:00,137.93,138.08,137.84,137.91,64372.0,109.8907,110.0102,109.819,109.8747,64372.0
2016-11-28 15:50:00,137.91,138.39,137.89,138.32,212933.0,109.8747,110.2572,109.8588,110.2014,212933.0
2016-11-29 09:30:00,137.7,137.83,136.64,137.35,31245.0,109.7074,109.811,108.8629,109.4286,31245.0
2016-11-29 09:40:00,137.46,137.62,137.11,137.31,18586.0,109.5162,109.6437,109.2374,109.3967,18586.0
2016-11-29 09:50:00,137.15,137.31,137.01,137.31,18146.0,109.2692,109.3967,109.1577,109.3967,18146.0
2016-11-29 10:00:00,137.38,137.56,137.21,137.49,12182.0,109.4525,109.5959,109.317,109.5401,12182.0
2016-11-29 10:10:00,137.58,137.92,137.56,137.76,21558.0,109.6118,109.8827,109.5959,109.7552,21558.0
2016-11-29 10:20:00,137.86,138.22,137.78,137.89,26899.0,109.8349,110.1217,109.7712,109.8588,26899.0
2016-11-29 10:30:00,137.92,138.05,137.65,137.65,23880.0,109.8827,109.9863,109.6676,109.6676,23880.0
2016-11-29 10:40:00,137.73,138.24,137.65,138.19,27755.0,109.7313,110.1376,109.6676,110.0978,27755.0
2016-11-29 10:50:00,138.21,138.45,138.17,138.38,5666.0,110.1137,110.305,110.0819,110.2492,5666.0
2016-11-29 11:00:00,138.36,138.49,138.28,138.49,9683.0,110.2333,110.3368,110.1695,110.3368,9683.0
2016-11-29 11:10:00,138.48,138.72,138.29,138.31,16596.0,110.3289,110.5201,110.1775,110.1934,16596.0
2016-11-29 11:20:00,138.32,138.46,138.24,138.3,6701.0,110.2014,110.3129,110.1376,110.1854,6701.0
2016-11-29 11:30:00,138.3,138.55,138.22,138.4,5979.0,110.1854,110.3846,110.1217,110.2651,5979.0
2016-11-29 11:40:00,138.38,138.61,138.28,138.29,7879.0,110.2492,110.4324,110.1695,110.1775,7879.0
2016-11-29 11:50:00,138.35,138.35,137.99,138.05,8528.0,110.2253,110.2253,109.9385,109.9863,8528.0
2016-11-29 12:00:00,138.05,138.06,137.83,137.83,6755.0,109.9863,109.9942,109.811,109.811,6755.0
2016-11-29 12:10:00,137.78,137.79,137.61,137.61,8152.0,109.7712,109.7791,109.6357,109.6357,8152.0
2016-11-29 12:20:00,137.61,137.73,137.51,137.64,8187.0,109.6357,109.7313,109.556,109.6596,8187.0
2016-11-29 12:30:00,137.64,137.86,137.6,137.81,3937.0,109.6596,109.8349,109.6278,109.7951,3937.0
2016-11-29 12:40:00,137.84,138.04,137.84,137.99,10001.0,109.819,109.9783,109.819,109.9385,10001.0
2016-11-29 12:50:00,138.01,138.2,138.0,138.19,4677.0,109.9544,110.1058,109.9464,110.0978,4677.0
2016-11-29 13:00:00,138.16,138.16,137.99,138.14,6012.0,110.0739,110.0739,109.9385,110.058,6012.0
2016-11-29 13:10:00,138.13,138.13,137.93,137.93,5455.0,110.05,110.05,109.8907,109.8907,5455.0
2016-11-29 13:20:00,137.98,138.03,137.93,138.03,4456.0,109.9305,109.9703,109.8907,109.9703,4456.0
2016-11-29 13:30:00,138.01,138.16,138.01,138.13,9758.0,109.9544,110.0739,109.9544,110.05,9758.0
2016-11-29 13:40:00,138.13,138.21,138.06,138.21,4152.0,110.05,110.1137,109.9942,110.1137,4152.0
2016-11-29 13:50:00,138.19,138.43,138.19,138.37,12280.0,110.0978,110.289,110.0978,110.2412,12280.0
2016-11-29 14:00:00,138.33,138.68,138.33,138.64,9748.0,110.2094,110.4882,110.2094,110.4563,9748.0
2016-11-29 14:10:00,138.64,138.85,138.52,138.76,15070.0,110.4563,110.6236,110.3607,110.5519,15070.0
2016-11-29 14:20:00,138.81,138.82,138.7,138.76,13015.0,110.5918,110.5997,110.5041,110.5519,13015.0
2016-11-29 14:30:00,138.77,138.82,138.65,138.65,24738.0,110.5599,110.5997,110.4643,110.4643,24738.0
2016-11-29 14:40:00,138.64,138.71,138.51,138.55,10812.0,110.4563,110.5121,110.3528,110.3846,10812.0
2016-11-29 14:50:00,138.55,138.55,138.3,138.3,8864.0,110.3846,110.3846,110.1854,110.1854,8864.0
2016-11-29 15:00:00,138.21,138.43,138.11,138.15,10189.0,110.1137,110.289,110.0341,110.0659,10189.0
2016-11-29 15:10:00,138.18,138.33,138.14,138.2,10932.0,110.0898,110.2094,110.058,110.1058,10932.0
2016-11-29 15:20:00,138.23,138.46,138.22,138.4,14123.0,110.1297,110.3129,110.1217,110.2651,14123.0
2016-11-29 15:30:00,138.4,138.44,138.26,138.29,25588.0,110.2651,110.297,110.1536,110.1775,25588.0
2016-11-29 15:40:00,138.28,138.34,138.1,138.21,24166.0,110.1695,110.2173,110.0261,110.1137,24166.0
2016-11-29 15:50:00,138.21,138.36,138.16,138.24,44922.0,110.1137,110.2333,110.0739,110.1376,44922.0
2016-11-30 09:30:00,139.6,140.9,139.56,140.9,74434.0,111.2212,112.2569,111.1893,112.2569,74434.0
2016-11-30 09:40:00,140.82,140.89,140.24,140.86,113982.0,112.1932,112.2489,111.7311,112.225,113982.0
2016-11-30 09:50:00,140.86,140.86,140.01,140.23,27006.0,112.225,112.225,111.5478,111.7231,27006.0
2016-11-30 10:00:00,140.22,140.25,139.83,140.04,24586.0,111.7151,111.739,111.4044,111.5717,24586.0
2016-11-30 10:10:00,139.99,140.2,139.77,139.83,13461.0,111.5319,111.6992,111.3566,111.4044,13461.0
2016-11-30 10:20:00,139.92,139.93,139.32,139.52,21980.0,111.4761,111.4841,110.9981,111.1574,21980.0
2016-11-30 10:30:00,139.61,139.72,139.4,139.58,10787.0,111.2291,111.3168,111.0618,111.2052,10787.0
2016-11-30 10:40:00,139.51,139.86,139.46,139.79,4595.0,111.1495,111.4283,111.1096,111.3726,4595.0
2016-11-30 10:50:00,139.8,140.5,139.72,140.5,40255.0,111.3805,111.9382,111.3168,111.9382,40255.0
2016-11-30 11:00:00,140.48,140.81,140.18,140.81,21649.0,111.9223,112.1852,111.6833,112.1852,21649.0
2016-11-30 11:10:00,140.81,141.12,140.7,141.12,36202.0,112.1852,112.4322,112.0976,112.4322,36202.0
2016-11-30 11:20:00,141.13,141.22,140.81,140.81,19030.0,112.4401,112.5119,112.1852,112.1852,19030.0
2016-11-30 11:30:00,140.8,141.14,140.53,141.14,22646.0,112.1772,112.4481,111.9621,112.4481,22646.0
2016-11-30 11:40:00,141.06,141.65,141.06,141.65,52054.0,112.3844,112.8544,112.3844,112.8544,52054.0
2016-11-30 11:50:00,141.63,141.92,141.45,141.55,54685.0,112.8385,113.0696,112.6951,112.7748,54685.0
2016-11-30 12:00:00,141.55,141.6,141.2,141.25,12038.0,112.7748,112.8146,112.4959,112.5358,12038.0
2016-11-30 12:10:00,141.28,141.28,141.09,141.21,10027.0,112.5597,112.5597,112.4083,112.5039,10027.0
2016-11-30 12:20:00,141.22,141.78,141.21,141.66,42194.0,112.5119,112.958,112.5039,112.8624,42194.0
2016-11-30 12:30:00,141.6,141.72,141.39,141.55,15372.0,112.8146,112.9102,112.6473,112.7748,15372.0
2016-11-30 12:40:00,141.55,141.78,141.52,141.69,7305.0,112.7748,112.958,112.7509,112.8863,7305.0
2016-11-30 12:50:00,141.65,141.75,141.56,141.7,9172.0,112.8544,112.9341,112.7827,112.8943,9172.0
2016-11-30 13:00:00,141.73,141.9,141.65,141.9,22162.0,112.9182,113.0536,112.8544,113.0536,22162.0
2016-11-30 13:10:00,141.88,142.03,141.8,141.99,40344.0,113.0377,113.1572,112.9739,113.1253,40344.0
2016-11-30 13:20:00,141.99,142.28,141.97,142.21,105721.0,113.1253,113.3564,113.1094,113.3006,105721.0
2016-11-30 13:30:00,142.28,142.68,142.07,142.35,49890.0,113.3564,113.6751,113.1891,113.4121,49890.0
2016-11-30 13:40:00,142.41,142.41,142.02,142.11,31571.0,113.4599,113.4599,113.1492,113.2209,31571.0
2016-11-30 13:50:00,142.11,142.13,141.88,142.0,16927.0,113.2209,113.2369,113.0377,113.1333,16927.0
2016-11-30 14:00:00,142.0,142.12,141.64,141.74,19948.0,113.1333,113.2289,112.8465,112.9261,19948.0
2016-11-30 14:10:00,141.72,141.81,141.65,141.73,10060.0,112.9102,112.9819,112.8544,112.9182,10060.0
2016-11-30 14:20:00,141.73,141.89,141.7,141.78,18344.0,112.9182,113.0457,112.8943,112.958,18344.0
2016-11-30 14:30:00,141.8,141.8,141.57,141.65,17435.0,112.9739,112.9739,112.7907,112.8544,17435.0
2016-11-30 14:40:00,141.64,141.8,141.59,141.71,40295.0,112.8465,112.9739,112.8066,112.9022,40295.0
2016-11-30 14:50:00,141.71,141.86,141.66,141.73,54029.0,112.9022,113.0217,112.8624,112.9182,54029.0
2016-11-30 15:00:00,141.79,141.89,141.68,141.72,19967.0,112.966,113.0457,112.8783,112.9102,19967.0
2016-11-30 15:10:00,141.75,142.13,141.65,142.1,44127.0,112.9341,113.2369,112.8544,113.213,44127.0
2016-11-30 15:20:00,142.06,142.28,142.03,142.12,43531.0,113.1811,113.3564,113.1572,113.2289,43531.0
2016-11-30 15:30:00,142.13,142.16,142.01,142.13,46744.0,113.2369,113.2608,113.1413,113.2369,46744.0
2016-11-30 15:40:00,142.13,142.4,142.12,142.38,82512.0,113.2369,113.452,113.2289,113.436,82512.0
2016-11-30 15:50:00,142.39,142.39,141.77,141.78,122614.0,113.444,113.444,112.95,112.958,122614.0
2016-12-01 09:30:00,140.75,142.19,140.56,142.14,110426.0,112.1374,113.2847,111.986,113.2448,110426.0
2016-12-01 09:40:00,142.06,142.22,141.68,141.87,26546.0,113.1811,113.3086,112.8783,113.0297,26546.0
2016-12-01 09:50:00,142.01,142.14,141.5,141.98,39720.0,113.1413,113.2448,112.7349,113.1174,39720.0
2016-12-01 10:00:00,142.02,142.5,141.85,142.45,24239.0,113.1492,113.5316,113.0138,113.4918,24239.0
2016-12-01 10:10:00,142.27,142.55,142.1,142.4,19511.0,113.3484,113.5715,113.213,113.452,19511.0
2016-12-01 10:20:00,142.4,142.61,141.75,141.75,29356.0,113.452,113.6193,112.9341,112.9341,29356.0
2016-12-01 10:30:00,141.83,142.2,141.62,142.12,14983.0,112.9978,113.2926,112.8305,113.2289,14983.0
2016-12-01 10:40:00,142.06,142.13,141.46,141.97,35846.0,113.1811,113.2369,112.7031,113.1094,35846.0
2016-12-01 10:50:00,142.04,142.43,141.93,142.43,26359.0,113.1652,113.4759,113.0775,113.4759,26359.0
2016-12-01 11:00:00,142.36,142.6,142.23,142.48,38024.0,113.4201,113.6113,113.3165,113.5157,38024.0
2016-12-01 11:10:00,142.44,142.48,140.44,140.64,151134.0,113.4838,113.5157,111.8904,112.0498,151134.0
2016-12-01 11:20:00,140.55,141.88,139.82,141.35,106079.0,111.9781,113.0377,111.3965,112.6154,106079.0
2016-12-01 11:30:00,141.35,146.48,141.26,142.92,208231.0,112.6154,116.7026,112.5437,113.8663,208231.0
2016-12-01 11:40:00,142.88,144.01,142.81,143.17,98254.0,113.8344,114.7347,113.7786,114.0654,98254.0
2016-12-01 11:50:00,143.17,143.43,142.84,143.01,55887.0,114.0654,114.2726,113.8025,113.938,55887.0
2016-12-01 12:00:00,143.04,143.25,142.88,142.9,42861.0,113.9619,114.1292,113.8344,113.8503,42861.0
2016-12-01 12:10:00,142.91,143.19,142.59,142.59,31157.0,113.8583,114.0814,113.6034,113.6034,31157.0
2016-12-01 12:20:00,142.65,142.84,142.41,142.8,18664.0,113.6512,113.8025,113.4599,113.7707,18664.0
2016-12-01 12:30:00,142.82,142.83,142.46,142.58,15481.0,113.7866,113.7946,113.4998,113.5954,15481.0
2016-12-01 12:40:00,142.63,142.78,142.57,142.65,18216.0,113.6352,113.7547,113.5874,113.6512,18216.0
2016-12-01 12:50:00,142.66,142.75,142.42,142.55,20041.0,113.6591,113.7308,113.4679,113.5715,20041.0
2016-12-01 13:00:00,142.59,142.75,142.49,142.55,28032.0,113.6034,113.7308,113.5237,113.5715,28032.0
2016-12-01 13:10:00,142.52,142.77,142.52,142.63,16136.0,113.5476,113.7468,113.5476,113.6352,16136.0
2016-12-01 13:20:00,142.66,142.68,142.47,142.58,18873.0,113.6591,113.6751,113.5077,113.5954,18873.0
2016-12-01 13:30:00,142.56,143.05,142.45,143.05,23255.0,113.5794,113.9698,113.4918,113.9698,23255.0
2016-12-01 13:40:00,142.97,143.12,142.5,142.68,27125.0,113.9061,114.0256,113.5316,113.6751,27125.0
2016-12-01 13:50:00,142.63,142.67,142.38,142.43,20707.0,113.6352,113.6671,113.436,113.4759,20707.0
2016-12-01 14:00:00,142.48,142.78,142.48,142.61,14027.0,113.5157,113.7547,113.5157,113.6193,14027.0
2016-12-01 14:10:00,142.67,142.88,142.54,142.88,14512.0,113.6671,113.8344,113.5635,113.8344,14512.0
2016-12-01 14:20:00,142.77,142.91,142.66,142.67,19238.0,113.7468,113.8583,113.6591,113.6671,19238.0
2016-12-01 14:30:00,142.7,143.05,142.64,142.79,22147.0,113.691,113.9698,113.6432,113.7627,22147.0
2016-12-01 14:40:00,142.76,143.34,142.73,143.31,32877.0,113.7388,114.2009,113.7149,114.177,32877.0
2016-12-01 14:50:00,143.31,143.5,143.12,143.17,28678.0,114.177,114.3284,114.0256,114.0654,28678.0
2016-12-01 15:00:00,143.12,143.18,142.47,142.69,41966.0,114.0256,114.0734,113.5077,113.683,41966.0
2016-12-01 15:10:00,142.71,143.02,142.64,142.81,56038.0,113.699,113.9459,113.6432,113.7786,56038.0
2016-12-01 15:20:00,142.74,142.96,142.63,142.91,34828.0,113.7229,113.8981,113.6352,113.8583,34828.0
2016-12-01 15:30:00,142.93,142.97,142.64,142.64,47752.0,113.8742,113.9061,113.6432,113.6432,47752.0
2016-12-01 15:40:00,142.65,142.77,142.45,142.5,58391.0,113.6512,113.7468,113.4918,113.5316,58391.0
2016-12-01 15:50:00,142.49,142.83,142.49,142.68,123878.0,113.5237,113.7946,113.5237,113.6751,123878.0
2016-12-02 09:30:00,142.22,142.58,141.97,142.21,45924.0,113.3086,113.5954,113.1094,113.3006,45924.0
2016-12-02 09:40:00,142.24,143.0,141.89,142.86,21372.0,113.3245,113.93,113.0457,113.8185,21372.0
2016-12-02 09:50:00,142.97,143.19,142.8,142.97,19906.0,113.9061,114.0814,113.7707,113.9061,19906.0
2016-12-02 10:00:00,142.94,143.15,142.7,143.01,29305.0,113.8822,114.0495,113.691,113.938,29305.0
2016-12-02 10:10:00,143.06,143.43,142.92,143.28,15230.0,113.9778,114.2726,113.8663,114.1531,15230.0
2016-12-02 10:20:00,143.32,143.5,142.99,143.34,20998.0,114.185,114.3284,113.922,114.2009,20998.0
2016-12-02 10:30:00,143.35,143.7,143.26,143.7,25518.0,114.2089,114.4877,114.1371,114.4877,25518.0
2016-12-02 10:40:00,143.75,143.81,143.07,143.24,26745.0,114.5275,114.5753,113.9858,114.1212,26745.0
2016-12-02 10:50:00,143.27,143.69,143.27,143.4,29295.0,114.1451,114.4797,114.1451,114.2487,29295.0
2016-12-02 11:00:00,143.4,143.57,143.28,143.47,19665.0,114.2487,114.3841,114.1531,114.3045,19665.0
2016-12-02 11:10:00,143.46,143.69,143.32,143.62,16029.0,114.2965,114.4797,114.185,114.424,16029.0
2016-12-02 11:20:00,143.65,143.69,143.3,143.54,12319.0,114.4479,114.4797,114.169,114.3602,12319.0
2016-12-02 11:30:00,143.5,143.53,143.18,143.29,14252.0,114.3284,114.3523,114.0734,114.161,14252.0
2016-12-02 11:40:00,143.29,143.43,142.89,142.96,14441.0,114.161,114.2726,113.8424,113.8981,14441.0
2016-12-02 11:50:00,142.92,143.1,142.75,142.97,10997.0,113.8663,114.0097,113.7308,113.9061,10997.0
2016-12-02 12:00:00,142.84,142.92,142.62,142.68,18245.0,113.8025,113.8663,113.6273,113.6751,18245.0
2016-12-02 12:10:00,142.68,142.98,142.68,142.98,22142.0,113.6751,113.9141,113.6751,113.9141,22142.0
2016-12-02 12:20:00,142.95,143.07,142.71,142.86,8810.0,113.8902,113.9858,113.699,113.8185,8810.0
2016-12-02 12:30:00,142.9,142.94,142.67,142.8,14099.0,113.8503,113.8822,113.6671,113.7707,14099.0
2016-12-02 12:40:00,142.75,142.86,142.56,142.69,10846.0,113.7308,113.8185,113.5794,113.683,10846.0
2016-12-02 12:50:00,142.72,143.0,142.66,142.81,14264.0,113.7069,113.93,113.6591,113.7786,14264.0
2016-12-02 13:00:00,142.91,142.93,142.55,142.7,11170.0,113.8583,113.8742,113.5715,113.691,11170.0
2016-12-02 13:10:00,142.75,142.75,142.37,142.47,5521.0,113.7308,113.7308,113.4281,113.5077,5521.0
2016-12-02 13:20:00,142.42,142.51,142.2,142.25,12480.0,113.4679,113.5396,113.2926,113.3325,12480.0
2016-12-02 13:30:00,142.22,142.49,142.22,142.3,5831.0,113.3086,113.5237,113.3086,113.3723,5831.0
2016-12-02 13:40:00,142.31,142.68,142.31,142.66,10027.0,113.3803,113.6751,113.3803,113.6591,10027.0
2016-12-02 13:50:00,142.64,142.64,142.46,142.55,9052.0,113.6432,113.6432,113.4998,113.5715,9052.0
2016-12-02 14:00:00,142.57,142.6,142.46,142.48,8006.0,113.5874,113.6113,113.4998,113.5157,8006.0
2016-12-02 14:10:00,142.47,142.79,142.47,142.7,11216.0,113.5077,113.7627,113.5077,113.691,11216.0
2016-12-02 14:20:00,142.73,142.81,142.64,142.75,10206.0,113.7149,113.7786,113.6432,113.7308,10206.0
2016-12-02 14:30:00,142.78,142.87,142.75,142.84,11789.0,113.7547,113.8264,113.7308,113.8025,11789.0
2016-12-02 14:40:00,142.82,142.87,142.74,142.83,22681.0,113.7866,113.8264,113.7229,113.7946,22681.0
2016-12-02 14:50:00,142.87,143.04,142.86,142.9,22453.0,113.8264,113.9619,113.8185,113.8503,22453.0
2016-12-02 15:00:00,142.9,143.04,142.9,143.0,13510.0,113.8503,113.9619,113.8503,113.93,13510.0
2016-12-02 15:10:00,143.01,143.07,142.94,142.96,18912.0,113.938,113.9858,113.8822,113.8981,18912.0
2016-12-02 15:20:00,142.98,142.98,142.79,142.93,21302.0,113.9141,113.9141,113.7627,113.8742,21302.0
2016-12-02 15:30:00,142.94,143.26,142.92,143.0,22310.0,113.8822,114.1371,113.8663,113.93,22310.0
2016-12-02 15:40:00,142.98,143.01,142.87,142.93,26514.0,113.9141,113.938,113.8264,113.8742,26514.0
2016-12-02 15:50:00,142.95,143.0,142.81,142.94,64023.0,113.8902,113.93,113.7786,113.8822,64023.0
2016-12-05 09:30:00,143.99,144.65,143.86,143.88,58187.0,114.7187,115.2446,114.6152,114.6311,58187.0
2016-12-05 09:40:00,144.03,144.76,143.93,144.35,34188.0,114.7506,115.3322,114.6709,115.0056,34188.0
2016-12-05 09:50:00,144.41,144.68,144.35,144.35,49187.0,115.0534,115.2685,115.0056,115.0056,49187.0
2016-12-05 10:00:00,144.4,144.96,144.24,144.28,28451.0,115.0454,115.4916,114.9179,114.9498,28451.0
2016-12-05 10:10:00,144.2,144.23,143.9,144.09,18290.0,114.8861,114.91,114.647,114.7984,18290.0
2016-12-05 10:20:00,144.12,144.37,143.75,144.26,21704.0,114.8223,115.0215,114.5275,114.9339,21704.0
2016-12-05 10:30:00,144.4,144.59,144.22,144.5,22486.0,115.0454,115.1968,114.902,115.1251,22486.0
2016-12-05 10:40:00,144.44,144.66,144.34,144.41,28616.0,115.0773,115.2525,114.9976,115.0534,28616.0
2016-12-05 10:50:00,144.42,144.58,144.35,144.45,19520.0,115.0613,115.1888,115.0056,115.0852,19520.0
2016-12-05 11:00:00,144.5,144.62,144.37,144.4,19371.0,115.1251,115.2207,115.0215,115.0454,19371.0
2016-12-05 11:10:00,144.43,144.56,144.22,144.31,17896.0,115.0693,115.1729,114.902,114.9737,17896.0
2016-12-05 11:20:00,144.38,144.47,144.0,144.12,9622.0,115.0295,115.1012,114.7267,114.8223,9622.0
2016-12-05 11:30:00,144.12,144.12,143.64,143.69,19952.0,114.8223,114.8223,114.4399,114.4797,19952.0
2016-12-05 11:40:00,143.72,143.76,143.6,143.65,16088.0,114.5036,114.5355,114.408,114.4479,16088.0
2016-12-05 11:50:00,143.63,143.63,143.2,143.36,30354.0,114.4319,114.4319,114.0893,114.2168,30354.0
2016-12-05 12:00:00,143.37,143.47,143.19,143.28,26053.0,114.2248,114.3045,114.0814,114.1531,26053.0
2016-12-05 12:10:00,143.32,143.52,143.3,143.47,21594.0,114.185,114.3443,114.169,114.3045,21594.0
2016-12-05 12:20:00,143.45,143.59,143.23,143.23,18320.0,114.2885,114.4001,114.1132,114.1132,18320.0
2016-12-05 12:30:00,143.22,143.4,143.19,143.22,28001.0,114.1053,114.2487,114.0814,114.1053,28001.0
2016-12-05 12:40:00,143.24,143.26,142.69,142.69,43038.0,114.1212,114.1371,113.683,113.683,43038.0
2016-12-05 12:50:00,142.72,142.77,142.55,142.67,23598.0,113.7069,113.7468,113.5715,113.6671,23598.0
2016-12-05 13:00:00,142.68,142.85,142.64,142.66,39492.0,113.6751,113.8105,113.6432,113.6591,39492.0
2016-12-05 13:10:00,142.66,142.77,142.66,142.69,33889.0,113.6591,113.7468,113.6591,113.683,33889.0
2016-12-05 13:20:00,142.69,142.8,142.65,142.78,28794.0,113.683,113.7707,113.6512,113.7547,28794.0
2016-12-05 13:30:00,142.77,142.78,142.66,142.75,23136.0,113.7468,113.7547,113.6591,113.7308,23136.0
2016-12-05 13:40:00,142.77,142.78,142.67,142.75,26629.0,113.7468,113.7547,113.6671,113.7308,26629.0
2016-12-05 13:50:00,142.75,142.82,142.7,142.72,33217.0,113.7308,113.7866,113.691,113.7069,33217.0
2016-12-05 14:00:00,142.71,142.79,142.62,142.75,49890.0,113.699,113.7627,113.6273,113.7308,49890.0
2016-12-05 14:10:00,142.78,142.78,142.6,142.6,28005.0,113.7547,113.7547,113.6113,113.6113,28005.0
2016-12-05 14:20:00,142.6,142.65,142.31,142.51,29826.0,113.6113,113.6512,113.3803,113.5396,29826.0
2016-12-05 14:30:00,142.54,142.64,142.28,142.32,30620.0,113.5635,113.6432,113.3564,113.3882,30620.0
2016-12-05 14:40:00,142.33,142.45,142.22,142.29,28653.0,113.3962,113.4918,113.3086,113.3643,28653.0
2016-12-05 14:50:00,142.26,142.44,142.22,142.34,34508.0,113.3404,113.4838,113.3086,113.4042,34508.0
2016-12-05 15:00:00,142.34,142.74,142.33,142.72,44496.0,113.4042,113.7229,113.3962,113.7069,44496.0
2016-12-05 15:10:00,142.73,142.94,142.73,142.94,37953.0,113.7149,113.8822,113.7149,113.8822,37953.0
2016-12-05 15:20:00,142.93,143.07,142.88,143.03,49725.0,113.8742,113.9858,113.8344,113.9539,49725.0
2016-12-05 15:30:00,143.03,143.1,142.85,142.94,51204.0,113.9539,114.0097,113.8105,113.8822,51204.0
2016-12-05 15:40:00,142.94,143.1,142.9,142.91,78449.0,113.8822,114.0097,113.8503,113.8583,78449.0
2016-12-05 15:50:00,142.9,143.08,142.81,142.87,166373.0,113.8503,113.9937,113.7786,113.8264,166373.0
2016-12-06 09:30:00,142.49,143.56,142.1,143.56,44153.0,113.5237,114.3762,113.213,114.3762,44153.0
2016-12-06 09:40:00,143.35,143.36,142.74,142.89,23716.0,114.2089,114.2168,113.7229,113.8424,23716.0
2016-12-06 09:50:00,142.89,143.27,142.41,142.47,18402.0,113.8424,114.1451,113.4599,113.5077,18402.0
2016-12-06 10:00:00,142.49,142.78,142.42,142.55,12451.0,113.5237,113.7547,113.4679,113.5715,12451.0
2016-12-06 10:10:00,142.63,142.75,142.34,142.59,17272.0,113.6352,113.7308,113.4042,113.6034,17272.0
2016-12-06 10:20:00,142.62,142.76,142.42,142.51,10833.0,113.6273,113.7388,113.4679,113.5396,10833.0
2016-12-06 10:30:00,142.6,142.81,142.54,142.68,11610.0,113.6113,113.7786,113.5635,113.6751,11610.0
2016-12-06 10:40:00,142.71,142.96,142.62,142.66,7005.0,113.699,113.8981,113.6273,113.6591,7005.0
2016-12-06 10:50:00,142.6,142.76,142.52,142.56,13252.0,113.6113,113.7388,113.5476,113.5794,13252.0
2016-12-06 11:00:00,142.58,142.62,142.36,142.45,15062.0,113.5954,113.6273,113.4201,113.4918,15062.0
2016-12-06 11:10:00,142.5,142.59,142.42,142.59,12427.0,113.5316,113.6034,113.4679,113.6034,12427.0
2016-12-06 11:20:00,142.56,142.87,142.56,142.82,11896.0,113.5794,113.8264,113.5794,113.7866,11896.0
2016-12-06 11:30:00,142.79,142.91,142.67,142.87,22827.0,113.7627,113.8583,113.6671,113.8264,22827.0
2016-12-06 11:40:00,142.92,143.04,142.66,143.0,30178.0,113.8663,113.9619,113.6591,113.93,30178.0
2016-12-06 11:50:00,143.01,143.2,142.99,143.18,23002.0,113.938,114.0893,113.922,114.0734,23002.0
2016-12-06 12:00:00,143.18,143.22,142.82,142.82,24310.0,114.0734,114.1053,113.7866,113.7866,24310.0
2016-12-06 12:10:00,142.83,142.93,142.74,142.84,13186.0,113.7946,113.8742,113.7229,113.8025,13186.0
2016-12-06 12:20:00,142.9,143.01,142.74,142.79,28467.0,113.8503,113.938,113.7229,113.7627,28467.0
2016-12-06 12:30:00,142.8,142.83,142.67,142.67,16432.0,113.7707,113.7946,113.6671,113.6671,16432.0
2016-12-06 12:40:00,142.69,142.71,142.58,142.62,11418.0,113.683,113.699,113.5954,113.6273,11418.0
2016-12-06 12:50:00,142.62,142.67,142.55,142.64,11054.0,113.6273,113.6671,113.5715,113.6432,11054.0
2016-12-06 13:00:00,142.66,142.95,142.62,142.84,17443.0,113.6591,113.8902,113.6273,113.8025,17443.0
2016-12-06 13:10:00,142.87,142.92,142.62,142.72,35773.0,113.8264,113.8663,113.6273,113.7069,35773.0
2016-12-06 13:20:00,142.73,142.86,142.71,142.72,12050.0,113.7149,113.8185,113.699,113.7069,12050.0
2016-12-06 13:30:00,142.7,142.72,142.48,142.48,19776.0,113.691,113.7069,113.5157,113.5157,19776.0
2016-12-06 13:40:00,142.49,142.57,142.12,142.44,41813.0,113.5237,113.5874,113.2289,113.4838,41813.0
2016-12-06 13:50:00,142.43,142.67,142.42,142.59,28100.0,113.4759,113.6671,113.4679,113.6034,28100.0
2016-12-06 14:00:00,142.61,142.7,142.39,142.4,28067.0,113.6193,113.691,113.444,113.452,28067.0
2016-12-06 14:10:00,142.38,142.5,142.3,142.31,27440.0,113.436,113.5316,113.3723,113.3803,27440.0
2016-12-06 14:20:00,142.31,142.42,142.21,142.28,23169.0,113.3803,113.4679,113.3006,113.3564,23169.0
2016-12-06 14:30:00,142.32,142.49,142.29,142.32,13826.0,113.3882,113.5237,113.3643,113.3882,13826.0
2016-12-06 14:40:00,142.36,142.56,142.27,142.53,20059.0,113.4201,113.5794,113.3484,113.5555,20059.0
2016-12-06 14:50:00,142.5,142.77,142.43,142.72,16100.0,113.5316,113.7468,113.4759,113.7069,16100.0
2016-12-06 15:00:00,142.74,142.78,142.51,142.51,21258.0,113.7229,113.7547,113.5396,113.5396,21258.0
2016-12-06 15:10:00,142.51,142.52,142.19,142.27,34924.0,113.5396,113.5476,113.2847,113.3484,34924.0
2016-12-06 15:20:00,142.28,142.46,142.25,142.46,56185.0,113.3564,113.4998,113.3325,113.4998,56185.0
2016-12-06 15:30:00,142.47,142.81,142.46,142.77,49984.0,113.5077,113.7786,113.4998,113.7468,49984.0
2016-12-06 15:40:00,142.78,142.93,142.77,142.8,48035.0,113.7547,113.8742,113.7468,113.7707,48035.0
2016-12-06 15:50:00,142.79,142.92,142.63,142.67,134313.0,113.7627,113.8663,113.6352,113.6671,134313.0
2016-12-07 09:30:00,142.84,143.79,142.19,143.46,28530.0,113.8025,114.5594,113.2847,114.2965,28530.0
2016-12-07 09:40:00,143.55,144.45,143.55,144.22,32162.0,114.3682,115.0852,114.3682,114.902,32162.0
2016-12-07 09:50:00,144.3,144.81,143.94,144.75,53185.0,114.9657,115.3721,114.6789,115.3243,53185.0
2016-12-07 10:00:00,144.8,145.0,144.45,144.9,35478.0,115.3641,115.5234,115.0852,115.4438,35478.0
2016-12-07 10:10:00,144.98,144.99,144.49,144.81,27075.0,115.5075,115.5155,115.1171,115.3721,27075.0
2016-12-07 10:20:00,144.86,145.0,144.82,144.95,17812.0,115.4119,115.5234,115.38,115.4836,17812.0
2016-12-07 10:30:00,144.9,145.31,144.6,144.78,39274.0,115.4438,115.7704,115.2047,115.3482,39274.0
2016-12-07 10:40:00,144.83,145.26,144.81,145.26,45937.0,115.388,115.7306,115.3721,115.7306,45937.0
2016-12-07 10:50:00,145.26,145.56,145.18,145.21,33648.0,115.7306,115.9696,115.6668,115.6907,33648.0
2016-12-07 11:00:00,145.24,145.45,145.14,145.32,42655.0,115.7146,115.882,115.635,115.7784,42655.0
2016-12-07 11:10:00,145.31,145.65,145.16,145.65,28824.0,115.7704,116.0413,115.6509,116.0413,28824.0
2016-12-07 11:20:00,145.61,145.84,145.45,145.63,41463.0,116.0094,116.1927,115.882,116.0254,41463.0
2016-12-07 11:30:00,145.62,145.77,145.5,145.69,29482.0,116.0174,116.1369,115.9218,116.0732,29482.0
2016-12-07 11:40:00,145.69,145.8,145.44,145.63,28686.0,116.0732,116.1608,115.874,116.0254,28686.0
2016-12-07 11:50:00,145.62,145.87,145.6,145.78,24514.0,116.0174,116.2166,116.0015,116.1449,24514.0
2016-12-07 12:00:00,145.76,146.99,145.76,146.65,99213.0,116.1289,117.1089,116.1289,116.838,99213.0
2016-12-07 12:10:00,146.64,146.65,146.26,146.42,55696.0,116.83,116.838,116.5273,116.6548,55696.0
2016-12-07 12:20:00,146.46,146.99,146.43,146.57,158684.0,116.6866,117.1089,116.6627,116.7743,158684.0
2016-12-07 12:30:00,146.57,146.66,146.44,146.54,103841.0,116.7743,116.846,116.6707,116.7504,103841.0
2016-12-07 12:40:00,146.54,146.57,146.42,146.47,59524.0,116.7504,116.7743,116.6548,116.6946,59524.0
2016-12-07 12:50:00,146.41,146.54,146.18,146.37,16260.0,116.6468,116.7504,116.4636,116.6149,16260.0
2016-12-07 13:00:00,146.34,146.57,146.34,146.48,26192.0,116.591,116.7743,116.591,116.7026,26192.0
2016-12-07 13:10:00,146.47,146.56,146.35,146.54,25605.0,116.6946,116.7663,116.599,116.7504,25605.0
2016-12-07 13:20:00,146.54,146.65,146.39,146.44,81739.0,116.7504,116.838,116.6309,116.6707,81739.0
2016-12-07 13:30:00,146.41,146.58,146.38,146.44,31877.0,116.6468,116.7822,116.6229,116.6707,31877.0
2016-12-07 13:40:00,146.45,146.69,146.35,146.67,24520.0,116.6787,116.8699,116.599,116.8539,24520.0
2016-12-07 13:50:00,146.71,147.1,146.67,146.88,37987.0,116.8858,117.1965,116.8539,117.0213,37987.0
2016-12-07 14:00:00,146.87,146.91,146.45,146.57,21431.0,117.0133,117.0452,116.6787,116.7743,21431.0
2016-12-07 14:10:00,146.58,146.67,146.47,146.5,23533.0,116.7822,116.8539,116.6946,116.7185,23533.0
2016-12-07 14:20:00,146.51,146.54,146.2,146.44,24805.0,116.7265,116.7504,116.4795,116.6707,24805.0
2016-12-07 14:30:00,146.42,146.45,146.29,146.32,14271.0,116.6548,116.6787,116.5512,116.5751,14271.0
2016-12-07 14:40:00,146.32,146.69,146.25,146.69,25644.0,116.5751,116.8699,116.5193,116.8699,25644.0
2016-12-07 14:50:00,146.74,146.87,146.59,146.78,28085.0,116.9097,117.0133,116.7902,116.9416,28085.0
2016-12-07 15:00:00,146.78,146.83,146.64,146.67,44167.0,116.9416,116.9814,116.83,116.8539,44167.0
2016-12-07 15:10:00,146.68,146.71,146.47,146.54,49587.0,116.8619,116.8858,116.6946,116.7504,49587.0
2016-12-07 15:20:00,146.53,146.61,146.49,146.53,58447.0,116.7424,116.8061,116.7105,116.7424,58447.0
2016-12-07 15:30:00,146.53,146.59,146.49,146.55,69309.0,116.7424,116.7902,116.7105,116.7583,69309.0
2016-12-07 15:40:00,146.55,146.58,146.41,146.42,79739.0,116.7583,116.7822,116.6468,116.6548,79739.0
2016-12-07 15:50:00,146.43,146.47,146.28,146.45,183206.0,116.6627,116.6946,116.5432,116.6787,183206.0
2016-12-08 09:30:00,145.86,145.95,144.88,145.5,376372.0,116.2086,116.2803,115.4278,115.9218,376372.0
2016-12-08 09:40:00,145.5,146.33,145.43,145.68,58735.0,115.9218,116.5831,115.866,116.0652,58735.0
2016-12-08 09:50:00,145.76,145.77,144.72,145.17,27703.0,116.1289,116.1369,115.3003,115.6589,27703.0
2016-12-08 10:00:00,145.11,145.2,144.56,144.75,20832.0,115.6111,115.6828,115.1729,115.3243,20832.0
2016-12-08 10:10:00,144.79,145.06,144.59,144.95,16850.0,115.3561,115.5712,115.1968,115.4836,16850.0
2016-12-08 10:20:00,144.95,144.99,144.66,144.74,9151.0,115.4836,115.5155,115.2525,115.3163,9151.0
2016-12-08 10:30:00,144.7,144.71,144.1,144.48,64568.0,115.2844,115.2924,114.8064,115.1091,64568.0
2016-12-08 10:40:00,144.56,144.98,144.55,144.79,23146.0,115.1729,115.5075,115.1649,115.3561,23146.0
2016-12-08 10:50:00,144.78,144.79,144.27,144.36,18297.0,115.3482,115.3561,114.9418,115.0135,18297.0
2016-12-08 11:00:00,144.37,144.77,144.36,144.44,35876.0,115.0215,115.3402,115.0135,115.0773,35876.0
2016-12-08 11:10:00,144.42,144.7,144.42,144.7,7292.0,115.0613,115.2844,115.0613,115.2844,7292.0
2016-12-08 11:20:00,144.74,144.88,144.6,144.66,11522.0,115.3163,115.4278,115.2047,115.2525,11522.0
2016-12-08 11:30:00,144.7,144.7,144.11,144.11,15095.0,115.2844,115.2844,114.8144,114.8144,15095.0
2016-12-08 11:40:00,144.1,144.5,144.06,144.35,12610.0,114.8064,115.1251,114.7745,115.0056,12610.0
2016-12-08 11:50:00,144.22,144.23,143.99,144.14,16313.0,114.902,114.91,114.7187,114.8383,16313.0
2016-12-08 12:00:00,144.12,144.15,143.95,144.04,18794.0,114.8223,114.8462,114.6869,114.7586,18794.0
2016-12-08 12:10:00,144.08,144.16,144.04,144.11,20573.0,114.7905,114.8542,114.7586,114.8144,20573.0
2016-12-08 12:20:00,144.14,144.55,144.1,144.39,20655.0,114.8383,115.1649,114.8064,115.0374,20655.0
2016-12-08 12:30:00,144.36,144.42,144.18,144.2,19397.0,115.0135,115.0613,114.8701,114.8861,19397.0
2016-12-08 12:40:00,144.2,144.29,144.06,144.17,24449.0,114.8861,114.9578,114.7745,114.8622,24449.0
2016-12-08 12:50:00,144.15,144.19,143.9,144.02,13855.0,114.8462,114.8781,114.647,114.7427,13855.0
2016-12-08 13:00:00,144.05,144.06,143.91,143.98,19374.0,114.7666,114.7745,114.655,114.7108,19374.0
2016-12-08 13:10:00,143.98,144.06,143.86,143.93,158173.0,114.7108,114.7745,114.6152,114.6709,158173.0
2016-12-08 13:20:00,143.94,144.04,143.86,143.97,15542.0,114.6789,114.7586,114.6152,114.7028,15542.0
2016-12-08 13:30:00,143.96,144.03,143.91,143.99,18743.0,114.6948,114.7506,114.655,114.7187,18743.0
2016-12-08 13:40:00,143.97,144.03,143.87,143.96,13773.0,114.7028,114.7506,114.6231,114.6948,13773.0
2016-12-08 13:50:00,143.97,144.05,143.89,143.95,15097.0,114.7028,114.7666,114.6391,114.6869,15097.0
2016-12-08 14:00:00,143.93,144.06,143.89,143.93,11426.0,114.6709,114.7745,114.6391,114.6709,11426.0
2016-12-08 14:10:00,143.94,144.09,143.79,143.8,20112.0,114.6789,114.7984,114.5594,114.5674,20112.0
2016-12-08 14:20:00,143.81,143.85,143.55,143.79,17109.0,114.5753,114.6072,114.3682,114.5594,17109.0
2016-12-08 14:30:00,143.82,143.92,143.59,143.68,15552.0,114.5833,114.663,114.4001,114.4718,15552.0
2016-12-08 14:40:00,143.62,143.67,143.44,143.47,16686.0,114.424,114.4638,114.2806,114.3045,16686.0
2016-12-08 14:50:00,143.46,143.79,143.46,143.69,14270.0,114.2965,114.5594,114.2965,114.4797,14270.0
2016-12-08 15:00:00,143.72,143.75,143.47,143.51,27770.0,114.5036,114.5275,114.3045,114.3363,27770.0
2016-12-08 15:10:00,143.49,143.65,143.45,143.53,21571.0,114.3204,114.4479,114.2885,114.3523,21571.0
2016-12-08 15:20:00,143.54,143.58,143.37,143.37,31225.0,114.3602,114.3921,114.2248,114.2248,31225.0
2016-12-08 15:30:00,143.4,143.5,143.35,143.44,49646.0,114.2487,114.3284,114.2089,114.2806,49646.0
2016-12-08 15:40:00,143.43,143.72,143.38,143.65,53171.0,114.2726,114.5036,114.2328,114.4479,53171.0
2016-12-08 15:50:00,143.65,143.85,143.65,143.77,158711.0,114.4479,114.6072,114.4479,114.5435,158711.0
2016-12-09 09:30:00,144.0,144.0,143.01,143.31,43627.0,114.7267,114.7267,113.938,114.177,43627.0
2016-12-09 09:40:00,143.34,144.0,143.28,143.78,27051.0,114.2009,114.7267,114.1531,114.5514,27051.0
2016-12-09 09:50:00,143.83,144.05,143.18,143.18,34234.0,114.5913,114.7666,114.0734,114.0734,34234.0
2016-12-09 10:00:00,143.14,143.19,142.61,143.13,23802.0,114.0415,114.0814,113.6193,114.0336,23802.0
2016-12-09 10:10:00,143.13,143.15,142.53,143.01,15428.0,114.0336,114.0495,113.5555,113.938,15428.0
2016-12-09 10:20:00,143.14,143.18,142.69,142.69,17219.0,114.0415,114.0734,113.683,113.683,17219.0
2016-12-09 10:30:00,142.79,143.18,142.78,143.18,14956.0,113.7627,114.0734,113.7547,114.0734,14956.0
2016-12-09 10:40:00,143.21,143.21,142.76,143.0,26180.0,114.0973,114.0973,113.7388,113.93,26180.0
2016-12-09 10:50:00,142.95,143.07,142.51,142.6,19458.0,113.8902,113.9858,113.5396,113.6113,19458.0
2016-12-09 11:00:00,142.62,142.66,142.47,142.48,27526.0,113.6273,113.6591,113.5077,113.5157,27526.0
2016-12-09 11:10:00,142.57,142.66,142.18,142.21,28591.0,113.5874,113.6591,113.2767,113.3006,28591.0
2016-12-09 11:20:00,142.22,142.29,141.92,142.02,43103.0,113.3086,113.3643,113.0696,113.1492,43103.0
2016-12-09 11:30:00,142.04,142.19,141.92,142.15,17803.0,113.1652,113.2847,113.0696,113.2528,17803.0
2016-12-09 11:40:00,142.17,142.19,142.01,142.12,12749.0,113.2687,113.2847,113.1413,113.2289,12749.0
2016-12-09 11:50:00,142.06,142.17,142.0,142.02,17544.0,113.1811,113.2687,113.1333,113.1492,17544.0
2016-12-09 12:00:00,141.97,142.07,141.9,141.95,9523.0,113.1094,113.1891,113.0536,113.0935,9523.0
2016-12-09 12:10:00,141.99,142.08,141.83,141.91,13417.0,113.1253,113.197,112.9978,113.0616,13417.0
2016-12-09 12:20:00,141.9,142.06,141.79,141.95,32992.0,113.0536,113.1811,112.966,113.0935,32992.0
2016-12-09 12:30:00,142.0,142.29,142.0,142.24,21153.0,113.1333,113.3643,113.1333,113.3245,21153.0
2016-12-09 12:40:00,142.31,142.48,142.09,142.11,18470.0,113.3803,113.5157,113.205,113.2209,18470.0
2016-12-09 12:50:00,142.16,142.36,142.15,142.21,16839.0,113.2608,113.4201,113.2528,113.3006,16839.0
2016-12-09 13:00:00,142.25,142.38,142.24,142.3,6808.0,113.3325,113.436,113.3245,113.3723,6808.0
2016-12-09 13:10:00,142.31,142.4,142.26,142.29,11589.0,113.3803,113.452,113.3404,113.3643,11589.0
2016-12-09 13:20:00,142.29,142.32,142.19,142.23,14109.0,113.3643,113.3882,113.2847,113.3165,14109.0
2016-12-09 13:30:00,142.25,142.28,141.96,142.02,14466.0,113.3325,113.3564,113.1014,113.1492,14466.0
2016-12-09 13:40:00,142.06,142.06,141.81,141.87,8395.0,113.1811,113.1811,112.9819,113.0297,8395.0
2016-12-09 13:50:00,141.91,142.0,141.86,141.88,15190.0,113.0616,113.1333,113.0217,113.0377,15190.0
2016-12-09 14:00:00,141.9,141.97,141.8,141.8,21960.0,113.0536,113.1094,112.9739,112.9739,21960.0
2016-12-09 14:10:00,141.83,141.92,141.77,141.87,23045.0,112.9978,113.0696,112.95,113.0297,23045.0
2016-12-09 14:20:00,141.83,141.98,141.77,141.92,20680.0,112.9978,113.1174,112.95,113.0696,20680.0
2016-12-09 14:30:00,141.93,142.15,141.93,142.03,38063.0,113.0775,113.2528,113.0775,113.1572,38063.0
2016-12-09 14:40:00,142.03,142.13,141.96,141.98,40301.0,113.1572,113.2369,113.1014,113.1174,40301.0
2016-12-09 14:50:00,141.97,142.07,141.93,141.99,16323.0,113.1094,113.1891,113.0775,113.1253,16323.0
2016-12-09 15:00:00,142.0,142.08,141.95,142.05,43607.0,113.1333,113.197,113.0935,113.1731,43607.0
2016-12-09 15:10:00,142.08,142.34,142.07,142.31,38924.0,113.197,113.4042,113.1891,113.3803,38924.0
2016-12-09 15:20:00,142.31,142.33,142.25,142.25,21442.0,113.3803,113.3962,113.3325,113.3325,21442.0
2016-12-09 15:30:00,142.25,142.28,142.07,142.08,43815.0,113.3325,113.3564,113.1891,113.197,43815.0
2016-12-09 15:40:00,142.07,142.33,142.07,142.19,43823.0,113.1891,113.3962,113.1891,113.2847,43823.0
2016-12-09 15:50:00,142.2,142.36,142.05,142.27,123900.0,113.2926,113.4201,113.1731,113.3484,123900.0
2016-12-12 09:30:00,142.52,142.87,141.7,142.13,58421.0,113.5476,113.8264,112.8943,113.2369,58421.0
2016-12-12 09:40:00,142.26,142.44,142.03,142.34,31480.0,113.3404,113.4838,113.1572,113.4042,31480.0
2016-12-12 09:50:00,142.32,142.61,142.13,142.21,42873.0,113.3882,113.6193,113.2369,113.3006,42873.0
2016-12-12 10:00:00,142.18,142.56,142.05,142.12,142328.0,113.2767,113.5794,113.1731,113.2289,142328.0
2016-12-12 10:10:00,142.06,142.1,141.68,141.69,8709.0,113.1811,113.213,112.8783,112.8863,8709.0
2016-12-12 10:20:00,141.73,141.89,141.21,141.34,22673.0,112.9182,113.0457,112.5039,112.6075,22673.0
2016-12-12 10:30:00,141.31,142.06,141.31,141.99,21934.0,112.5836,113.1811,112.5836,113.1253,21934.0
2016-12-12 10:40:00,142.04,142.08,141.73,141.73,13074.0,113.1652,113.197,112.9182,112.9182,13074.0
2016-12-12 10:50:00,141.68,141.99,141.64,141.86,17125.0,112.8783,113.1253,112.8465,113.0217,17125.0
2016-12-12 11:00:00,141.82,141.85,141.51,141.51,16768.0,112.9899,113.0138,112.7429,112.7429,16768.0
2016-12-12 11:10:00,141.48,141.87,141.42,141.77,17536.0,112.719,113.0297,112.6712,112.95,17536.0
2016-12-12 11:20:00,141.73,141.82,141.6,141.68,10247.0,112.9182,112.9899,112.8146,112.8783,10247.0
2016-12-12 11:30:00,141.68,141.93,141.61,141.72,19735.0,112.8783,113.0775,112.8226,112.9102,19735.0
2016-12-12 11:40:00,141.69,141.73,141.57,141.61,16801.0,112.8863,112.9182,112.7907,112.8226,16801.0
2016-12-12 11:50:00,141.61,141.7,141.27,141.27,16527.0,112.8226,112.8943,112.5517,112.5517,16527.0
2016-12-12 12:00:00,141.24,141.28,140.95,141.09,22962.0,112.5278,112.5597,112.2967,112.4083,22962.0
2016-12-12 12:10:00,141.06,141.16,140.99,140.99,19763.0,112.3844,112.4641,112.3286,112.3286,19763.0
2016-12-12 12:20:00,141.03,141.06,140.78,140.78,22569.0,112.3605,112.3844,112.1613,112.1613,22569.0
2016-12-12 12:30:00,140.81,141.29,140.81,141.29,17713.0,112.1852,112.5676,112.1852,112.5676,17713.0
2016-12-12 12:40:00,141.23,141.27,141.15,141.15,6153.0,112.5198,112.5517,112.4561,112.4561,6153.0
2016-12-12 12:50:00,141.12,141.12,140.89,140.96,10543.0,112.4322,112.4322,112.2489,112.3047,10543.0
2016-12-12 13:00:00,140.96,141.37,140.95,141.36,13982.0,112.3047,112.6314,112.2967,112.6234,13982.0
2016-12-12 13:10:00,141.4,141.46,141.21,141.46,14211.0,112.6553,112.7031,112.5039,112.7031,14211.0
2016-12-12 13:20:00,141.49,141.51,141.39,141.41,5952.0,112.727,112.7429,112.6473,112.6632,5952.0
2016-12-12 13:30:00,141.47,141.68,141.44,141.65,19797.0,112.711,112.8783,112.6871,112.8544,19797.0
2016-12-12 13:40:00,141.61,141.72,141.58,141.63,15219.0,112.8226,112.9102,112.7987,112.8385,15219.0
2016-12-12 13:50:00,141.57,141.61,141.51,141.52,13373.0,112.7907,112.8226,112.7429,112.7509,13373.0
2016-12-12 14:00:00,141.54,141.67,141.49,141.62,29162.0,112.7668,112.8704,112.727,112.8305,29162.0
2016-12-12 14:10:00,141.57,141.72,141.56,141.68,16183.0,112.7907,112.9102,112.7827,112.8783,16183.0
2016-12-12 14:20:00,141.69,141.73,141.55,141.58,22518.0,112.8863,112.9182,112.7748,112.7987,22518.0
2016-12-12 14:30:00,141.61,141.76,141.56,141.58,14242.0,112.8226,112.9421,112.7827,112.7987,14242.0
2016-12-12 14:40:00,141.58,141.71,141.57,141.67,16906.0,112.7987,112.9022,112.7907,112.8704,16906.0
2016-12-12 14:50:00,141.68,141.81,141.63,141.75,19017.0,112.8783,112.9819,112.8385,112.9341,19017.0
2016-12-12 15:00:00,141.72,141.94,141.7,141.91,18425.0,112.9102,113.0855,112.8943,113.0616,18425.0
2016-12-12 15:10:00,141.95,142.04,141.91,141.92,17851.0,113.0935,113.1652,113.0616,113.0696,17851.0
2016-12-12 15:20:00,141.9,142.14,141.84,141.86,22801.0,113.0536,113.2448,113.0058,113.0217,22801.0
2016-12-12 15:30:00,141.84,142.06,141.83,142.06,23169.0,113.0058,113.1811,112.9978,113.1811,23169.0
2016-12-12 15:40:00,142.03,142.26,142.03,142.25,42405.0,113.1572,113.3404,113.1572,113.3325,42405.0
2016-12-12 15:50:00,142.26,142.31,142.21,142.31,87520.0,113.3404,113.3803,113.3006,113.3803,87520.0
2016-12-13 09:30:00,142.41,143.0,142.41,142.7,33145.0,113.4599,113.93,113.4599,113.691,33145.0
2016-12-13 09:40:00,142.65,142.8,142.31,142.5,19947.0,113.6512,113.7707,113.3803,113.5316,19947.0
2016-12-13 09:50:00,142.58,142.63,141.91,142.09,18809.0,113.5954,113.6352,113.0616,113.205,18809.0
2016-12-13 10:00:00,142.06,142.3,141.91,142.02,12875.0,113.1811,113.3723,113.0616,113.1492,12875.0
2016-12-13 10:10:00,141.95,142.52,141.95,142.06,20765.0,113.0935,113.5476,113.0935,113.1811,20765.0
2016-12-13 10:20:00,142.17,142.18,141.87,142.03,25182.0,113.2687,113.2767,113.0297,113.1572,25182.0
2016-12-13 10:30:00,141.94,142.04,141.63,142.02,16743.0,113.0855,113.1652,112.8385,113.1492,16743.0
2016-12-13 10:40:00,142.07,142.11,141.62,141.84,19085.0,113.1891,113.2209,112.8305,113.0058,19085.0
2016-12-13 10:50:00,141.72,141.95,141.7,141.84,15110.0,112.9102,113.0935,112.8943,113.0058,15110.0
2016-12-13 11:00:00,141.78,141.87,141.62,141.83,16478.0,112.958,113.0297,112.8305,112.9978,16478.0
2016-12-13 11:10:00,141.84,141.85,141.54,141.66,13112.0,113.0058,113.0138,112.7668,112.8624,13112.0
2016-12-13 11:20:00,141.6,142.17,141.6,142.13,17312.0,112.8146,113.2687,112.8146,113.2369,17312.0
2016-12-13 11:30:00,142.08,142.08,141.9,141.97,15428.0,113.197,113.197,113.0536,113.1094,15428.0
2016-12-13 11:40:00,141.98,142.19,141.98,142.19,9741.0,113.1174,113.2847,113.1174,113.2847,9741.0
2016-12-13 11:50:00,142.14,142.29,142.03,142.29,10212.0,113.2448,113.3643,113.1572,113.3643,10212.0
2016-12-13 12:00:00,142.28,142.6,142.26,142.59,13458.0,113.3564,113.6113,113.3404,113.6034,13458.0
2016-12-13 12:10:00,142.61,142.71,142.44,142.58,10617.0,113.6193,113.699,113.4838,113.5954,10617.0
2016-12-13 12:20:00,142.59,142.71,142.47,142.47,16356.0,113.6034,113.699,113.5077,113.5077,16356.0
2016-12-13 12:30:00,142.48,142.51,142.42,142.49,10222.0,113.5157,113.5396,113.4679,113.5237,10222.0
2016-12-13 12:40:00,142.48,142.9,142.48,142.76,12291.0,113.5157,113.8503,113.5157,113.7388,12291.0
2016-12-13 12:50:00,142.73,142.91,142.72,142.85,9381.0,113.7149,113.8583,113.7069,113.8105,9381.0
2016-12-13 13:00:00,142.81,142.89,142.74,142.82,13699.0,113.7786,113.8424,113.7229,113.7866,13699.0
2016-12-13 13:10:00,142.79,143.13,142.78,143.13,8119.0,113.7627,114.0336,113.7547,114.0336,8119.0
2016-12-13 13:20:00,143.13,143.17,142.9,142.99,15033.0,114.0336,114.0654,113.8503,113.922,15033.0
2016-12-13 13:30:00,143.0,143.01,142.83,142.88,9600.0,113.93,113.938,113.7946,113.8344,9600.0
2016-12-13 13:40:00,142.84,143.03,142.84,142.94,9571.0,113.8025,113.9539,113.8025,113.8822,9571.0
2016-12-13 13:50:00,142.97,142.98,142.84,142.85,13751.0,113.9061,113.9141,113.8025,113.8105,13751.0
2016-12-13 14:00:00,142.85,142.86,142.69,142.69,17262.0,113.8105,113.8185,113.683,113.683,17262.0
2016-12-13 14:10:00,142.67,142.69,142.5,142.55,12736.0,113.6671,113.683,113.5316,113.5715,12736.0
2016-12-13 14:20:00,142.54,142.74,142.54,142.56,12696.0,113.5635,113.7229,113.5635,113.5794,12696.0
2016-12-13 14:30:00,142.54,142.82,142.5,142.8,10801.0,113.5635,113.7866,113.5316,113.7707,10801.0
2016-12-13 14:40:00,142.8,142.89,142.72,142.85,10998.0,113.7707,113.8424,113.7069,113.8105,10998.0
2016-12-13 14:50:00,142.89,142.98,142.67,142.68,13594.0,113.8424,113.9141,113.6671,113.6751,13594.0
2016-12-13 15:00:00,142.68,142.78,142.62,142.63,23191.0,113.6751,113.7547,113.6273,113.6352,23191.0
2016-12-13 15:10:00,142.62,142.62,142.31,142.38,12935.0,113.6273,113.6273,113.3803,113.436,12935.0
2016-12-13 15:20:00,142.39,142.43,142.27,142.43,20496.0,113.444,113.4759,113.3484,113.4759,20496.0
2016-12-13 15:30:00,142.43,142.66,142.43,142.57,24737.0,113.4759,113.6591,113.4759,113.5874,24737.0
2016-12-13 15:40:00,142.56,142.63,142.51,142.51,34448.0,113.5794,113.6352,113.5396,113.5396,34448.0
2016-12-13 15:50:00,142.53,142.66,142.36,142.63,77652.0,113.5555,113.6591,113.4201,113.6352,77652.0
2016-12-14 09:30:00,141.7,141.78,141.31,141.51,89093.0,112.8943,112.958,112.5836,112.7429,89093.0
2016-12-14 09:40:00,141.63,141.74,140.8,141.04,55811.0,112.8385,112.9261,112.1772,112.3684,55811.0
2016-12-14 09:50:00,141.04,141.15,140.76,140.89,25595.0,112.3684,112.4561,112.1454,112.2489,25595.0
2016-12-14 10:00:00,140.9,141.09,140.6,140.63,20269.0,112.2569,112.4083,112.0179,112.0418,20269.0
2016-12-14 10:10:00,140.6,140.72,140.25,140.25,26371.0,112.0179,112.1135,111.739,111.739,26371.0
2016-12-14 10:20:00,140.29,141.07,140.25,141.03,34787.0,111.7709,112.3923,111.739,112.3605,34787.0
2016-12-14 10:30:00,141.07,141.17,140.5,140.51,43185.0,112.3923,112.472,111.9382,111.9462,43185.0
2016-12-14 10:40:00,140.59,140.68,140.26,140.37,39282.0,112.0099,112.0816,111.747,111.8346,39282.0
2016-12-14 10:50:00,140.31,140.39,140.21,140.31,56718.0,111.7868,111.8506,111.7072,111.7868,56718.0
2016-12-14 11:00:00,140.33,140.38,140.11,140.2,22225.0,111.8028,111.8426,111.6275,111.6992,22225.0
2016-12-14 11:10:00,140.25,140.6,140.22,140.51,54271.0,111.739,112.0179,111.7151,111.9462,54271.0
2016-12-14 11:20:00,140.52,140.91,140.5,140.64,35219.0,111.9542,112.2649,111.9382,112.0498,35219.0
2016-12-14 11:30:00,140.63,140.65,140.13,140.16,18077.0,112.0418,112.0577,111.6434,111.6673,18077.0
2016-12-14 11:40:00,140.16,140.3,140.02,140.06,22725.0,111.6673,111.7789,111.5558,111.5877,22725.0
2016-12-14 11:50:00,140.1,140.28,140.07,140.21,28103.0,111.6195,111.7629,111.5956,111.7072,28103.0
2016-12-14 12:00:00,140.23,140.39,140.18,140.31,44822.0,111.7231,111.8506,111.6833,111.7868,44822.0
2016-12-14 12:10:00,140.31,140.45,140.23,140.34,48570.0,111.7868,111.8984,111.7231,111.8107,48570.0
2016-12-14 12:20:00,140.3,140.43,140.18,140.25,69770.0,111.7789,111.8824,111.6833,111.739,69770.0
2016-12-14 12:30:00,140.28,140.4,140.23,140.32,34397.0,111.7629,111.8585,111.7231,111.7948,34397.0
2016-12-14 12:40:00,140.32,140.43,140.2,140.34,36645.0,111.7948,111.8824,111.6992,111.8107,36645.0
2016-12-14 12:50:00,140.34,140.4,140.25,140.29,23469.0,111.8107,111.8585,111.739,111.7709,23469.0
2016-12-14 13:00:00,140.29,140.39,140.1,140.2,24316.0,111.7709,111.8506,111.6195,111.6992,24316.0
2016-12-14 13:10:00,140.23,140.26,140.04,140.16,11173.0,111.7231,111.747,111.5717,111.6673,11173.0
2016-12-14 13:20:00,140.15,140.25,140.05,140.25,32855.0,111.6594,111.739,111.5797,111.739,32855.0
2016-12-14 13:30:00,140.24,140.43,140.23,140.28,43063.0,111.7311,111.8824,111.7231,111.7629,43063.0
2016-12-14 13:40:00,140.28,140.43,140.26,140.4,25658.0,111.7629,111.8824,111.747,111.8585,25658.0
2016-12-14 13:50:00,140.42,140.46,140.29,140.42,41159.0,111.8745,111.9064,111.7709,111.8745,41159.0
2016-12-14 14:00:00,140.4,140.64,140.14,140.36,63999.0,111.8585,112.0498,111.6514,111.8267,63999.0
2016-12-14 14:10:00,140.32,140.47,139.89,140.24,30011.0,111.7948,111.9143,111.4522,111.7311,30011.0
2016-12-14 14:20:00,140.23,140.23,138.85,139.06,36951.0,111.7231,111.7231,110.6236,110.791,36951.0
2016-12-14 14:30:00,139.12,139.84,139.1,139.84,47380.0,110.8388,111.4124,110.8228,111.4124,47380.0
2016-12-14 14:40:00,140.06,140.14,139.65,139.94,23009.0,111.5877,111.6514,111.261,111.4921,23009.0
2016-12-14 14:50:00,139.97,140.02,138.89,138.89,42090.0,111.516,111.5558,110.6555,110.6555,42090.0
2016-12-14 15:00:00,138.96,139.38,138.76,138.76,39929.0,110.7113,111.0459,110.5519,110.5519,39929.0
2016-12-14 15:10:00,138.79,139.05,138.67,138.73,27759.0,110.5758,110.783,110.4802,110.528,27759.0
2016-12-14 15:20:00,138.7,139.17,138.7,139.17,42248.0,110.5041,110.8786,110.5041,110.8786,42248.0
2016-12-14 15:30:00,139.17,139.72,139.16,139.49,122819.0,110.8786,111.3168,110.8706,111.1335,122819.0
2016-12-14 15:40:00,139.5,139.54,139.2,139.31,123227.0,111.1415,111.1734,110.9025,110.9901,123227.0
2016-12-14 15:50:00,139.31,139.31,138.71,138.86,186902.0,110.9901,110.9901,110.5121,110.6316,186902.0
2016-12-15 09:30:00,138.8,139.19,138.12,138.75,90754.0,110.5838,110.8945,110.042,110.544,90754.0
2016-12-15 09:40:00,138.78,139.4,138.64,139.4,62317.0,110.5679,111.0618,110.4563,111.0618,62317.0
2016-12-15 09:50:00,139.38,139.62,139.28,139.45,38737.0,111.0459,111.2371,110.9662,111.1017,38737.0
2016-12-15 10:00:00,139.6,139.62,138.97,139.19,30645.0,111.2212,111.2371,110.7192,110.8945,30645.0
2016-12-15 10:10:00,139.21,139.4,138.89,138.89,66552.0,110.9105,111.0618,110.6555,110.6555,66552.0
2016-12-15 10:20:00,138.93,139.49,138.82,139.25,26047.0,110.6874,111.1335,110.5997,110.9423,26047.0
2016-12-15 10:30:00,139.26,139.85,139.16,139.85,47407.0,110.9503,111.4204,110.8706,111.4204,47407.0
2016-12-15 10:40:00,139.73,140.11,139.65,139.72,24245.0,111.3247,111.6275,111.261,111.3168,24245.0
2016-12-15 10:50:00,139.61,140.0,139.52,139.61,35536.0,111.2291,111.5399,111.1574,111.2291,35536.0
2016-12-15 11:00:00,139.72,140.0,139.61,139.71,52590.0,111.3168,111.5399,111.2291,111.3088,52590.0
2016-12-15 11:10:00,139.85,140.0,139.67,139.85,15851.0,111.4204,111.5399,111.2769,111.4204,15851.0
2016-12-15 11:20:00,139.84,139.92,139.34,139.34,14848.0,111.4124,111.4761,111.014,111.014,14848.0
2016-12-15 11:30:00,139.36,139.6,139.21,139.48,20433.0,111.03,111.2212,110.9105,111.1256,20433.0
2016-12-15 11:40:00,139.53,139.66,139.31,139.44,13041.0,111.1654,111.269,110.9901,111.0937,13041.0
2016-12-15 11:50:00,139.42,139.45,139.12,139.32,17896.0,111.0778,111.1017,110.8388,110.9981,17896.0
2016-12-15 12:00:00,139.34,139.35,139.13,139.34,14297.0,111.014,111.022,110.8467,111.014,14297.0
2016-12-15 12:10:00,139.36,139.56,139.24,139.55,16826.0,111.03,111.1893,110.9344,111.1813,16826.0
2016-12-15 12:20:00,139.5,139.51,139.3,139.49,22679.0,111.1415,111.1495,110.9822,111.1335,22679.0
2016-12-15 12:30:00,139.38,139.42,139.24,139.24,13043.0,111.0459,111.0778,110.9344,110.9344,13043.0
2016-12-15 12:40:00,139.29,139.43,139.17,139.43,14618.0,110.9742,111.0857,110.8786,111.0857,14618.0
2016-12-15 12:50:00,139.42,139.42,139.18,139.34,11366.0,111.0778,111.0778,110.8866,111.014,11366.0
2016-12-15 13:00:00,139.36,139.74,139.33,139.56,21071.0,111.03,111.3327,111.0061,111.1893,21071.0
2016-12-15 13:10:00,139.53,139.67,139.47,139.58,19822.0,111.1654,111.2769,111.1176,111.2052,19822.0
2016-12-15 13:20:00,139.59,139.62,139.3,139.3,18157.0,111.2132,111.2371,110.9822,110.9822,18157.0
2016-12-15 13:30:00,139.28,139.39,139.1,139.1,17153.0,110.9662,111.0539,110.8228,110.8228,17153.0
2016-12-15 13:40:00,139.09,139.29,138.86,138.94,23625.0,110.8149,110.9742,110.6316,110.6953,23625.0
2016-12-15 13:50:00,138.98,139.02,138.58,138.82,13868.0,110.7272,110.7591,110.4085,110.5997,13868.0
2016-12-15 14:00:00,138.74,139.0,138.62,138.84,13670.0,110.536,110.7431,110.4404,110.6157,13670.0
2016-12-15 14:10:00,138.78,139.08,138.78,138.88,13930.0,110.5679,110.8069,110.5679,110.6475,13930.0
2016-12-15 14:20:00,138.89,139.01,138.76,138.96,11672.0,110.6555,110.7511,110.5519,110.7113,11672.0
2016-12-15 14:30:00,138.96,139.09,138.84,139.0,17304.0,110.7113,110.8149,110.6157,110.7431,17304.0
2016-12-15 14:40:00,138.95,139.16,138.95,139.09,86155.0,110.7033,110.8706,110.7033,110.8149,86155.0
2016-12-15 14:50:00,139.08,139.26,139.06,139.08,90886.0,110.8069,110.9503,110.791,110.8069,90886.0
2016-12-15 15:00:00,139.08,139.19,138.96,139.01,27993.0,110.8069,110.8945,110.7113,110.7511,27993.0
2016-12-15 15:10:00,138.99,139.11,138.88,139.0,23371.0,110.7352,110.8308,110.6475,110.7431,23371.0
2016-12-15 15:20:00,139.0,139.21,138.92,139.09,46930.0,110.7431,110.9105,110.6794,110.8149,46930.0
2016-12-15 15:30:00,139.08,139.15,138.9,139.06,31596.0,110.8069,110.8627,110.6635,110.791,31596.0
2016-12-15 15:40:00,139.02,139.09,138.89,138.93,57796.0,110.7591,110.8149,110.6555,110.6874,57796.0
2016-12-15 15:50:00,138.91,139.03,138.74,138.84,127656.0,110.6714,110.7671,110.536,110.6157,127656.0
2016-12-16 09:30:00,138.75,139.38,138.22,138.26,311765.0,110.544,111.0459,110.1217,110.1536,311765.0
2016-12-16 09:40:00,138.34,139.3,138.34,138.9,27716.0,110.2173,110.9822,110.2173,110.6635,27716.0
2016-12-16 09:50:00,138.9,138.96,138.52,138.78,31414.0,110.6635,110.7113,110.3607,110.5679,31414.0
2016-12-16 10:00:00,138.9,138.95,138.54,138.57,28513.0,110.6635,110.7033,110.3767,110.4006,28513.0
2016-12-16 10:10:00,138.63,139.09,138.6,138.85,26549.0,110.4484,110.8149,110.4245,110.6236,26549.0
2016-12-16 10:20:00,138.8,139.08,138.66,138.9,29020.0,110.5838,110.8069,110.4723,110.6635,29020.0
2016-12-16 10:30:00,138.97,139.09,138.68,138.94,16476.0,110.7192,110.8149,110.4882,110.6953,16476.0
2016-12-16 10:40:00,139.05,139.24,138.83,138.86,52739.0,110.783,110.9344,110.6077,110.6316,52739.0
2016-12-16 10:50:00,138.92,138.98,138.77,138.81,33074.0,110.6794,110.7272,110.5599,110.5918,33074.0
2016-12-16 11:00:00,138.84,138.96,138.53,138.58,23255.0,110.6157,110.7113,110.3687,110.4085,23255.0
2016-12-16 11:10:00,138.56,138.8,138.26,138.26,20441.0,110.3926,110.5838,110.1536,110.1536,20441.0
2016-12-16 11:20:00,138.3,138.4,137.91,137.92,20281.0,110.1854,110.2651,109.8747,109.8827,20281.0
2016-12-16 11:30:00,137.88,138.06,137.8,137.94,27302.0,109.8508,109.9942,109.7871,109.8986,27302.0
2016-12-16 11:40:00,137.95,138.21,137.68,137.81,31742.0,109.9066,110.1137,109.6915,109.7951,31742.0
2016-12-16 11:50:00,137.81,138.11,137.77,138.04,27619.0,109.7951,110.0341,109.7632,109.9783,27619.0
2016-12-16 12:00:00,138.03,138.19,137.95,138.0,81657.0,109.9703,110.0978,109.9066,109.9464,81657.0
2016-12-16 12:10:00,138.02,138.04,137.58,137.59,27703.0,109.9624,109.9783,109.6118,109.6198,27703.0
2016-12-16 12:20:00,137.65,137.84,137.62,137.64,32360.0,109.6676,109.819,109.6437,109.6596,32360.0
2016-12-16 12:30:00,137.61,137.82,137.53,137.7,18431.0,109.6357,109.803,109.572,109.7074,18431.0
2016-12-16 12:40:00,137.69,137.75,137.47,137.61,40201.0,109.6995,109.7473,109.5242,109.6357,40201.0
2016-12-16 12:50:00,137.56,137.65,137.39,137.39,41056.0,109.5959,109.6676,109.4604,109.4604,41056.0
2016-12-16 13:00:00,137.4,137.42,137.2,137.23,21124.0,109.4684,109.4843,109.3091,109.333,21124.0
2016-12-16 13:10:00,137.22,137.23,136.86,136.96,34514.0,109.325,109.333,109.0382,109.1179,34514.0
2016-12-16 13:20:00,137.0,137.15,136.72,136.72,25642.0,109.1497,109.2692,108.9266,108.9266,25642.0
2016-12-16 13:30:00,136.72,137.23,136.66,137.09,29060.0,108.9266,109.333,108.8788,109.2214,29060.0
2016-12-16 13:40:00,137.12,137.17,136.75,136.81,65930.0,109.2453,109.2852,108.9505,108.9983,65930.0
2016-12-16 13:50:00,136.84,136.87,136.58,136.58,30330.0,109.0222,109.0461,108.8151,108.8151,30330.0
2016-12-16 14:00:00,136.53,136.82,136.43,136.82,31167.0,108.7753,109.0063,108.6956,109.0063,31167.0
2016-12-16 14:10:00,136.85,137.05,136.74,136.76,26349.0,109.0302,109.1896,108.9426,108.9585,26349.0
2016-12-16 14:20:00,136.76,136.79,136.58,136.65,21700.0,108.9585,108.9824,108.8151,108.8709,21700.0
2016-12-16 14:30:00,136.65,136.75,136.52,136.61,29714.0,108.8709,108.9505,108.7673,108.839,29714.0
2016-12-16 14:40:00,136.63,136.83,136.37,136.76,75137.0,108.8549,109.0143,108.6478,108.9585,75137.0
2016-12-16 14:50:00,136.73,136.8,136.36,136.38,40477.0,108.9346,108.9904,108.6398,108.6558,40477.0
2016-12-16 15:00:00,136.42,136.49,136.2,136.2,57276.0,108.6876,108.7434,108.5124,108.5124,57276.0
2016-12-16 15:10:00,136.2,136.23,135.91,135.94,86737.0,108.5124,108.5363,108.2813,108.3052,86737.0
2016-12-16 15:20:00,135.97,136.07,135.62,135.62,79466.0,108.3291,108.4088,108.0503,108.0503,79466.0
2016-12-16 15:30:00,135.66,135.76,135.47,135.62,135870.0,108.0821,108.1618,107.9308,108.0503,135870.0
2016-12-16 15:40:00,135.62,135.77,135.18,135.6,153792.0,108.0503,108.1698,107.6997,108.0343,153792.0
2016-12-16 15:50:00,135.58,135.73,135.26,135.37,265650.0,108.0184,108.1379,107.7634,107.8511,265650.0
2016-12-19 09:30:00,135.73,136.75,135.55,136.47,78987.0,108.1379,108.9505,107.9945,108.7275,78987.0
2016-12-19 09:40:00,136.6,137.25,136.41,137.02,60430.0,108.831,109.3489,108.6797,109.1657,60430.0
2016-12-19 09:50:00,136.96,136.96,136.41,136.47,43017.0,109.1179,109.1179,108.6797,108.7275,43017.0
2016-12-19 10:00:00,136.46,136.85,136.29,136.84,85585.0,108.7195,109.0302,108.5841,109.0222,85585.0
2016-12-19 10:10:00,136.8,137.61,136.76,137.61,39583.0,108.9904,109.6357,108.9585,109.6357,39583.0
2016-12-19 10:20:00,137.62,138.0,137.41,137.8,36381.0,109.6437,109.9464,109.4764,109.7871,36381.0
2016-12-19 10:30:00,137.8,137.99,137.55,137.85,40016.0,109.7871,109.9385,109.5879,109.8269,40016.0
2016-12-19 10:40:00,137.9,138.06,137.76,137.91,34527.0,109.8668,109.9942,109.7552,109.8747,34527.0
2016-12-19 10:50:00,137.94,138.09,137.92,138.0,33032.0,109.8986,110.0181,109.8827,109.9464,33032.0
2016-12-19 11:00:00,137.98,138.11,137.75,138.0,37154.0,109.9305,110.0341,109.7473,109.9464,37154.0
2016-12-19 11:10:00,138.01,138.02,137.8,137.81,51605.0,109.9544,109.9624,109.7871,109.7951,51605.0
2016-12-19 11:20:00,137.82,137.85,137.19,137.32,30180.0,109.803,109.8269,109.3011,109.4047,30180.0
2016-12-19 11:30:00,137.36,137.46,136.83,136.93,19627.0,109.4365,109.5162,109.0143,109.094,19627.0
2016-12-19 11:40:00,136.93,137.05,136.76,136.91,24209.0,109.094,109.1896,108.9585,109.078,24209.0
2016-12-19 11:50:00,136.92,137.01,136.83,136.9,20539.0,109.086,109.1577,109.0143,109.0701,20539.0
2016-12-19 12:00:00,136.89,136.95,136.7,136.9,32070.0,109.0621,109.1099,108.9107,109.0701,32070.0
2016-12-19 12:10:00,136.87,136.88,136.55,136.6,30452.0,109.0461,109.0541,108.7912,108.831,30452.0
2016-12-19 12:20:00,136.59,136.86,136.59,136.77,19628.0,108.8231,109.0382,108.8231,108.9665,19628.0
2016-12-19 12:30:00,136.82,137.16,136.76,137.01,24361.0,109.0063,109.2772,108.9585,109.1577,24361.0
2016-12-19 12:40:00,136.99,137.26,136.9,137.02,28431.0,109.1418,109.3569,109.0701,109.1657,28431.0
2016-12-19 12:50:00,137.03,137.06,136.88,136.97,21232.0,109.1736,109.1975,109.0541,109.1258,21232.0
2016-12-19 13:00:00,136.99,137.13,136.88,136.92,49394.0,109.1418,109.2533,109.0541,109.086,49394.0
2016-12-19 13:10:00,136.9,137.0,136.87,136.88,17557.0,109.0701,109.1497,109.0461,109.0541,17557.0
2016-12-19 13:20:00,136.88,137.05,136.83,136.98,17921.0,109.0541,109.1896,109.0143,109.1338,17921.0
2016-12-19 13:30:00,137.0,137.17,136.97,136.98,16467.0,109.1497,109.2852,109.1258,109.1338,16467.0
2016-12-19 13:40:00,136.97,137.15,136.97,137.15,14118.0,109.1258,109.2692,109.1258,109.2692,14118.0
2016-12-19 13:50:00,137.1,137.29,137.09,137.22,19549.0,109.2294,109.3808,109.2214,109.325,19549.0
2016-12-19 14:00:00,137.21,137.3,137.06,137.22,16096.0,109.317,109.3887,109.1975,109.325,16096.0
2016-12-19 14:10:00,137.24,137.31,137.12,137.28,24229.0,109.3409,109.3967,109.2453,109.3728,24229.0
2016-12-19 14:20:00,137.25,137.37,137.22,137.26,21016.0,109.3489,109.4445,109.325,109.3569,21016.0
2016-12-19 14:30:00,137.24,137.34,137.14,137.19,23035.0,109.3409,109.4206,109.2613,109.3011,23035.0
2016-12-19 14:40:00,137.2,137.33,137.12,137.27,19264.0,109.3091,109.4126,109.2453,109.3648,19264.0
2016-12-19 14:50:00,137.27,137.29,137.15,137.15,23887.0,109.3648,109.3808,109.2692,109.2692,23887.0
2016-12-19 15:00:00,137.19,137.23,137.06,137.21,23691.0,109.3011,109.333,109.1975,109.317,23691.0
2016-12-19 15:10:00,137.2,137.28,137.12,137.19,22061.0,109.3091,109.3728,109.2453,109.3011,22061.0
2016-12-19 15:20:00,137.19,137.66,137.12,137.62,51262.0,109.3011,109.6756,109.2453,109.6437,51262.0
2016-12-19 15:30:00,137.63,137.64,137.5,137.52,53833.0,109.6517,109.6596,109.5481,109.564,53833.0
2016-12-19 15:40:00,137.52,137.58,137.38,137.41,68630.0,109.564,109.6118,109.4525,109.4764,68630.0
2016-12-19 15:50:00,137.41,137.52,137.34,137.4,233152.0,109.4764,109.564,109.4206,109.4684,233152.0
2016-12-20 09:30:00,137.31,138.13,137.0,137.83,58277.0,109.3967,110.05,109.1497,109.811,58277.0
2016-12-20 09:40:00,137.82,138.39,137.64,137.76,58807.0,109.803,110.2572,109.6596,109.7552,58807.0
2016-12-20 09:50:00,137.66,137.95,137.48,137.66,20765.0,109.6756,109.9066,109.5321,109.6756,20765.0
2016-12-20 10:00:00,137.63,138.05,137.63,138.02,25043.0,109.6517,109.9863,109.6517,109.9624,25043.0
2016-12-20 10:10:00,138.04,138.06,137.73,138.02,13840.0,109.9783,109.9942,109.7313,109.9624,13840.0
2016-12-20 10:20:00,138.05,138.35,137.9,138.11,30645.0,109.9863,110.2253,109.8668,110.0341,30645.0
2016-12-20 10:30:00,138.15,138.34,137.93,138.25,29146.0,110.0659,110.2173,109.8907,110.1456,29146.0
2016-12-20 10:40:00,138.22,138.34,138.07,138.3,30134.0,110.1217,110.2173,110.0022,110.1854,30134.0
2016-12-20 10:50:00,138.35,138.35,138.0,138.0,17508.0,110.2253,110.2253,109.9464,109.9464,17508.0
2016-12-20 11:00:00,138.0,138.21,137.93,138.06,25051.0,109.9464,110.1137,109.8907,109.9942,25051.0
2016-12-20 11:10:00,138.1,138.14,137.82,137.87,20009.0,110.0261,110.058,109.803,109.8429,20009.0
2016-12-20 11:20:00,137.83,137.99,137.81,137.99,13495.0,109.811,109.9385,109.7951,109.9385,13495.0
2016-12-20 11:30:00,137.9,138.05,137.86,137.9,7282.0,109.8668,109.9863,109.8349,109.8668,7282.0
2016-12-20 11:40:00,137.86,138.09,137.82,137.94,8021.0,109.8349,110.0181,109.803,109.8986,8021.0
2016-12-20 11:50:00,137.89,137.96,137.79,137.92,13776.0,109.8588,109.9146,109.7791,109.8827,13776.0
2016-12-20 12:00:00,137.94,138.02,137.79,137.99,7745.0,109.8986,109.9624,109.7791,109.9385,7745.0
2016-12-20 12:10:00,137.94,138.07,137.89,137.9,10315.0,109.8986,110.0022,109.8588,109.8668,10315.0
2016-12-20 12:20:00,137.91,138.15,137.91,138.04,20739.0,109.8747,110.0659,109.8747,109.9783,20739.0
2016-12-20 12:30:00,137.98,138.13,137.91,137.99,9318.0,109.9305,110.05,109.8747,109.9385,9318.0
2016-12-20 12:40:00,138.01,138.14,137.99,138.1,16526.0,109.9544,110.058,109.9385,110.0261,16526.0
2016-12-20 12:50:00,138.08,138.16,137.98,137.99,17581.0,110.0102,110.0739,109.9305,109.9385,17581.0
2016-12-20 13:00:00,137.96,138.12,137.94,138.0,13412.0,109.9146,110.042,109.8986,109.9464,13412.0
2016-12-20 13:10:00,138.02,138.11,137.95,137.98,10655.0,109.9624,110.0341,109.9066,109.9305,10655.0
2016-12-20 13:20:00,137.98,138.1,137.96,137.97,8860.0,109.9305,110.0261,109.9146,109.9225,8860.0
2016-12-20 13:30:00,137.98,138.12,137.96,138.06,17264.0,109.9305,110.042,109.9146,109.9942,17264.0
2016-12-20 13:40:00,138.06,138.18,137.97,138.06,17916.0,109.9942,110.0898,109.9225,109.9942,17916.0
2016-12-20 13:50:00,138.03,138.18,138.03,138.04,11096.0,109.9703,110.0898,109.9703,109.9783,11096.0
2016-12-20 14:00:00,138.05,138.15,137.98,138.03,13790.0,109.9863,110.0659,109.9305,109.9703,13790.0
2016-12-20 14:10:00,138.04,138.16,137.97,138.03,79930.0,109.9783,110.0739,109.9225,109.9703,79930.0
2016-12-20 14:20:00,138.04,138.19,138.0,138.11,11782.0,109.9783,110.0978,109.9464,110.0341,11782.0
2016-12-20 14:30:00,138.1,138.13,137.81,137.96,21308.0,110.0261,110.05,109.7951,109.9146,21308.0
2016-12-20 14:40:00,137.97,138.11,137.88,137.88,16541.0,109.9225,110.0341,109.8508,109.8508,16541.0
2016-12-20 14:50:00,137.87,138.06,137.87,138.0,11980.0,109.8429,109.9942,109.8429,109.9464,11980.0
2016-12-20 15:00:00,138.0,138.05,137.88,138.0,12010.0,109.9464,109.9863,109.8508,109.9464,12010.0
2016-12-20 15:10:00,137.99,138.13,137.93,138.06,10001.0,109.9385,110.05,109.8907,109.9942,10001.0
2016-12-20 15:20:00,138.05,138.07,137.88,137.95,28212.0,109.9863,110.0022,109.8508,109.9066,28212.0
2016-12-20 15:30:00,137.99,138.08,137.93,138.02,28120.0,109.9385,110.0102,109.8907,109.9624,28120.0
2016-12-20 15:40:00,138.03,138.12,137.96,137.97,52314.0,109.9703,110.042,109.9146,109.9225,52314.0
2016-12-20 15:50:00,137.98,138.09,137.93,137.99,77893.0,109.9305,110.0181,109.8907,109.9385,77893.0
2016-12-21 09:30:00,138.0,138.3,137.57,137.75,56685.0,109.9464,110.1854,109.6038,109.7473,56685.0
2016-12-21 09:40:00,137.81,138.21,137.54,138.1,48427.0,109.7951,110.1137,109.5799,110.0261,48427.0
2016-12-21 09:50:00,138.1,138.43,137.94,138.42,49501.0,110.0261,110.289,109.8986,110.2811,49501.0
2016-12-21 10:00:00,138.4,138.6,138.2,138.34,35293.0,110.2651,110.4245,110.1058,110.2173,35293.0
2016-12-21 10:10:00,138.35,138.62,138.15,138.61,90908.0,110.2253,110.4404,110.0659,110.4324,90908.0
2016-12-21 10:20:00,138.61,138.73,138.48,138.63,23983.0,110.4324,110.528,110.3289,110.4484,23983.0
2016-12-21 10:30:00,138.63,138.63,138.31,138.43,27819.0,110.4484,110.4484,110.1934,110.289,27819.0
2016-12-21 10:40:00,138.44,138.82,138.04,138.8,61266.0,110.297,110.5997,109.9783,110.5838,61266.0
2016-12-21 10:50:00,138.8,138.82,138.56,138.62,15531.0,110.5838,110.5997,110.3926,110.4404,15531.0
2016-12-21 11:00:00,138.63,138.96,138.57,138.96,27192.0,110.4484,110.7113,110.4006,110.7113,27192.0
2016-12-21 11:10:00,138.98,139.15,138.91,139.06,18830.0,110.7272,110.8627,110.6714,110.791,18830.0
2016-12-21 11:20:00,139.07,139.28,139.07,139.21,13427.0,110.7989,110.9662,110.7989,110.9105,13427.0
2016-12-21 11:30:00,139.19,139.19,139.0,139.04,13877.0,110.8945,110.8945,110.7431,110.775,13877.0
2016-12-21 11:40:00,139.04,139.14,138.94,139.12,11631.0,110.775,110.8547,110.6953,110.8388,11631.0
2016-12-21 11:50:00,139.12,139.15,139.01,139.09,10566.0,110.8388,110.8627,110.7511,110.8149,10566.0
2016-12-21 12:00:00,139.09,139.14,139.0,139.12,12191.0,110.8149,110.8547,110.7431,110.8388,12191.0
2016-12-21 12:10:00,139.12,139.23,139.12,139.12,8609.0,110.8388,110.9264,110.8388,110.8388,8609.0
2016-12-21 12:20:00,139.1,139.22,139.04,139.14,11625.0,110.8228,110.9184,110.775,110.8547,11625.0
2016-12-21 12:30:00,139.14,139.21,139.02,139.09,8532.0,110.8547,110.9105,110.7591,110.8149,8532.0
2016-12-21 12:40:00,139.12,139.2,139.08,139.1,11762.0,110.8388,110.9025,110.8069,110.8228,11762.0
2016-12-21 12:50:00,139.08,139.11,139.01,139.08,13437.0,110.8069,110.8308,110.7511,110.8069,13437.0
2016-12-21 13:00:00,139.02,139.18,139.02,139.1,10136.0,110.7591,110.8866,110.7591,110.8228,10136.0
2016-12-21 13:10:00,139.08,139.1,138.96,139.08,9180.0,110.8069,110.8228,110.7113,110.8069,9180.0
2016-12-21 13:20:00,139.08,139.08,138.99,139.0,10581.0,110.8069,110.8069,110.7352,110.7431,10581.0
2016-12-21 13:30:00,139.01,139.04,138.88,138.94,6451.0,110.7511,110.775,110.6475,110.6953,6451.0
2016-12-21 13:40:00,138.94,139.0,138.84,138.87,6200.0,110.6953,110.7431,110.6157,110.6396,6200.0
2016-12-21 13:50:00,138.88,138.88,138.8,138.86,13705.0,110.6475,110.6475,110.5838,110.6316,13705.0
2016-12-21 14:00:00,138.88,138.97,138.87,138.9,6311.0,110.6475,110.7192,110.6396,110.6635,6311.0
2016-12-21 14:10:00,138.91,138.92,138.82,138.86,8012.0,110.6714,110.6794,110.5997,110.6316,8012.0
2016-12-21 14:20:00,138.83,139.0,138.83,138.88,5622.0,110.6077,110.7431,110.6077,110.6475,5622.0
2016-12-21 14:30:00,138.85,138.97,138.82,138.94,5628.0,110.6236,110.7192,110.5997,110.6953,5628.0
2016-12-21 14:40:00,138.99,139.0,138.89,138.94,6595.0,110.7352,110.7431,110.6555,110.6953,6595.0
2016-12-21 14:50:00,138.94,139.0,138.9,138.94,6656.0,110.6953,110.7431,110.6635,110.6953,6656.0
2016-12-21 15:00:00,138.95,138.98,138.8,138.82,7055.0,110.7033,110.7272,110.5838,110.5997,7055.0
2016-12-21 15:10:00,138.83,138.88,138.8,138.82,11965.0,110.6077,110.6475,110.5838,110.5997,11965.0
2016-12-21 15:20:00,138.83,138.83,138.57,138.74,14796.0,110.6077,110.6077,110.4006,110.536,14796.0
2016-12-21 15:30:00,138.71,138.79,138.56,138.74,21286.0,110.5121,110.5758,110.3926,110.536,21286.0
2016-12-21 15:40:00,138.73,138.78,138.59,138.66,37045.0,110.528,110.5679,110.4165,110.4723,37045.0
2016-12-21 15:50:00,138.67,138.7,138.61,138.68,55450.0,110.4802,110.5041,110.4324,110.4882,55450.0
2016-12-22 09:30:00,138.62,138.89,138.34,138.7,45891.0,110.4404,110.6555,110.2173,110.5041,45891.0
2016-12-22 09:40:00,138.74,138.82,138.23,138.37,28898.0,110.536,110.5997,110.1297,110.2412,28898.0
2016-12-22 09:50:00,138.4,138.52,138.2,138.33,17963.0,110.2651,110.3607,110.1058,110.2094,17963.0
2016-12-22 10:00:00,138.38,138.51,138.33,138.42,9472.0,110.2492,110.3528,110.2094,110.2811,9472.0
2016-12-22 10:10:00,138.42,138.69,138.41,138.62,8120.0,110.2811,110.4962,110.2731,110.4404,8120.0
2016-12-22 10:20:00,138.69,138.87,138.65,138.83,20175.0,110.4962,110.6396,110.4643,110.6077,20175.0
2016-12-22 10:30:00,138.8,138.87,138.64,138.76,6777.0,110.5838,110.6396,110.4563,110.5519,6777.0
2016-12-22 10:40:00,138.74,138.83,138.45,138.83,13363.0,110.536,110.6077,110.305,110.6077,13363.0
2016-12-22 10:50:00,138.78,138.83,138.45,138.57,15267.0,110.5679,110.6077,110.305,110.4006,15267.0
2016-12-22 11:00:00,138.55,138.74,138.26,138.42,18475.0,110.3846,110.536,110.1536,110.2811,18475.0
2016-12-22 11:10:00,138.42,138.49,138.17,138.25,19958.0,110.2811,110.3368,110.0819,110.1456,19958.0
2016-12-22 11:20:00,138.25,138.29,138.01,138.01,19440.0,110.1456,110.1775,109.9544,109.9544,19440.0
2016-12-22 11:30:00,138.05,138.12,137.98,137.98,21256.0,109.9863,110.042,109.9305,109.9305,21256.0
2016-12-22 11:40:00,137.98,138.0,137.77,137.81,12106.0,109.9305,109.9464,109.7632,109.7951,12106.0
2016-12-22 11:50:00,137.9,138.06,137.82,138.02,11097.0,109.8668,109.9942,109.803,109.9624,11097.0
2016-12-22 12:00:00,137.99,138.0,137.79,137.92,11759.0,109.9385,109.9464,109.7791,109.8827,11759.0
2016-12-22 12:10:00,137.88,138.05,137.85,137.97,8933.0,109.8508,109.9863,109.8269,109.9225,8933.0
2016-12-22 12:20:00,137.97,138.12,137.84,138.09,9421.0,109.9225,110.042,109.819,110.0181,9421.0
2016-12-22 12:30:00,138.15,138.38,138.15,138.37,6578.0,110.0659,110.2492,110.0659,110.2412,6578.0
2016-12-22 12:40:00,138.38,138.43,138.17,138.27,18200.0,110.2492,110.289,110.0819,110.1615,18200.0
2016-12-22 12:50:00,138.32,138.35,138.19,138.31,5625.0,110.2014,110.2253,110.0978,110.1934,5625.0
2016-12-22 13:00:00,138.25,138.43,138.18,138.43,5515.0,110.1456,110.289,110.0898,110.289,5515.0
2016-12-22 13:10:00,138.44,138.47,138.25,138.41,3891.0,110.297,110.3209,110.1456,110.2731,3891.0
2016-12-22 13:20:00,138.43,138.45,138.35,138.38,3441.0,110.289,110.305,110.2253,110.2492,3441.0
2016-12-22 13:30:00,138.36,138.55,138.28,138.53,8198.0,110.2333,110.3846,110.1695,110.3687,8198.0
2016-12-22 13:40:00,138.58,138.81,138.58,138.78,10071.0,110.4085,110.5918,110.4085,110.5679,10071.0
2016-12-22 13:50:00,138.81,139.03,138.7,138.7,54412.0,110.5918,110.7671,110.5041,110.5041,54412.0
2016-12-22 14:00:00,138.64,138.7,138.5,138.5,20877.0,110.4563,110.5041,110.3448,110.3448,20877.0
2016-12-22 14:10:00,138.48,138.53,138.35,138.35,8209.0,110.3289,110.3687,110.2253,110.2253,8209.0
2016-12-22 14:20:00,138.4,138.4,138.24,138.26,14649.0,110.2651,110.2651,110.1376,110.1536,14649.0
2016-12-22 14:30:00,138.27,138.35,138.23,138.27,7583.0,110.1615,110.2253,110.1297,110.1615,7583.0
2016-12-22 14:40:00,138.32,138.41,138.3,138.31,5356.0,110.2014,110.2731,110.1854,110.1934,5356.0
2016-12-22 14:50:00,138.31,138.44,138.31,138.38,16236.0,110.1934,110.297,110.1934,110.2492,16236.0
2016-12-22 15:00:00,138.38,138.43,138.08,138.3,10112.0,110.2492,110.289,110.0102,110.1854,10112.0
2016-12-22 15:10:00,138.3,138.35,138.18,138.29,9567.0,110.1854,110.2253,110.0898,110.1775,9567.0
2016-12-22 15:20:00,138.28,138.41,138.18,138.3,13927.0,110.1695,110.2731,110.0898,110.1854,13927.0
2016-12-22 15:30:00,138.32,138.36,138.11,138.19,19131.0,110.2014,110.2333,110.0341,110.0978,19131.0
2016-12-22 15:40:00,138.25,138.31,138.14,138.18,24619.0,110.1456,110.1934,110.058,110.0898,24619.0
2016-12-22 15:50:00,138.17,138.26,138.14,138.24,40492.0,110.0819,110.1536,110.058,110.1376,40492.0
2016-12-23 09:30:00,137.95,138.11,137.1,138.01,39957.0,109.9066,110.0341,109.2294,109.9544,39957.0
2016-12-23 09:40:00,138.03,138.12,137.51,137.75,20367.0,109.9703,110.042,109.556,109.7473,20367.0
2016-12-23 09:50:00,137.57,137.63,137.19,137.21,19128.0,109.6038,109.6517,109.3011,109.317,19128.0
2016-12-23 10:00:00,137.2,138.12,137.2,138.12,27446.0,109.3091,110.042,109.3091,110.042,27446.0
2016-12-23 10:10:00,138.06,138.29,138.04,138.13,8727.0,109.9942,110.1775,109.9783,110.05,8727.0
2016-12-23 10:20:00,138.11,138.52,138.03,138.31,9455.0,110.0341,110.3607,109.9703,110.1934,9455.0
2016-12-23 10:30:00,138.42,138.53,138.22,138.28,16326.0,110.2811,110.3687,110.1217,110.1695,16326.0
2016-12-23 10:40:00,138.24,138.5,138.23,138.5,11020.0,110.1376,110.3448,110.1297,110.3448,11020.0
2016-12-23 10:50:00,138.45,138.49,138.03,138.15,9935.0,110.305,110.3368,109.9703,110.0659,9935.0
2016-12-23 11:00:00,138.21,138.51,138.21,138.4,11684.0,110.1137,110.3528,110.1137,110.2651,11684.0
2016-12-23 11:10:00,138.44,138.5,138.28,138.28,5719.0,110.297,110.3448,110.1695,110.1695,5719.0
2016-12-23 11:20:00,138.21,138.74,138.16,138.74,24149.0,110.1137,110.536,110.0739,110.536,24149.0
2016-12-23 11:30:00,138.73,138.73,138.42,138.42,5150.0,110.528,110.528,110.2811,110.2811,5150.0
2016-12-23 11:40:00,138.39,138.5,138.32,138.44,8082.0,110.2572,110.3448,110.2014,110.297,8082.0
2016-12-23 11:50:00,138.47,138.47,138.12,138.12,3925.0,110.3209,110.3209,110.042,110.042,3925.0
2016-12-23 12:00:00,138.15,138.27,138.1,138.1,4626.0,110.0659,110.1615,110.0261,110.0261,4626.0
2016-12-23 12:10:00,138.1,138.25,138.05,138.25,4500.0,110.0261,110.1456,109.9863,110.1456,4500.0
2016-12-23 12:20:00,138.24,138.28,138.13,138.22,3927.0,110.1376,110.1695,110.05,110.1217,3927.0
2016-12-23 12:30:00,138.18,138.38,138.17,138.36,4433.0,110.0898,110.2492,110.0819,110.2333,4433.0
2016-12-23 12:40:00,138.32,138.32,138.27,138.31,2054.0,110.2014,110.2014,110.1615,110.1934,2054.0
2016-12-23 12:50:00,138.29,138.31,138.13,138.21,6008.0,110.1775,110.1934,110.05,110.1137,6008.0
2016-12-23 13:00:00,138.1,138.17,138.05,138.09,4520.0,110.0261,110.0819,109.9863,110.0181,4520.0
2016-12-23 13:10:00,138.09,138.23,138.02,138.11,3334.0,110.0181,110.1297,109.9624,110.0341,3334.0
2016-12-23 13:20:00,138.18,138.2,138.04,138.09,9952.0,110.0898,110.1058,109.9783,110.0181,9952.0
2016-12-23 13:30:00,138.08,138.19,138.05,138.11,4598.0,110.0102,110.0978,109.9863,110.0341,4598.0
2016-12-23 13:40:00,138.13,138.26,138.03,138.09,23637.0,110.05,110.1536,109.9703,110.0181,23637.0
2016-12-23 13:50:00,138.07,138.13,138.01,138.04,4704.0,110.0022,110.05,109.9544,109.9783,4704.0
2016-12-23 14:00:00,138.07,138.21,138.04,138.12,2781.0,110.0022,110.1137,109.9783,110.042,2781.0
2016-12-23 14:10:00,138.13,138.25,138.13,138.25,2556.0,110.05,110.1456,110.05,110.1456,2556.0
2016-12-23 14:20:00,138.18,138.21,138.01,138.05,5097.0,110.0898,110.1137,109.9544,109.9863,5097.0
2016-12-23 14:30:00,138.07,138.17,138.07,138.17,3170.0,110.0022,110.0819,110.0022,110.0819,3170.0
2016-12-23 14:40:00,138.16,138.17,138.05,138.07,1811.0,110.0739,110.0819,109.9863,110.0022,1811.0
2016-12-23 14:50:00,138.05,138.09,138.03,138.03,3287.0,109.9863,110.0181,109.9703,109.9703,3287.0
2016-12-23 15:00:00,138.07,138.1,138.04,138.1,3852.0,110.0022,110.0261,109.9783,110.0261,3852.0
2016-12-23 15:10:00,138.09,138.12,138.06,138.12,4608.0,110.0181,110.042,109.9942,110.042,4608.0
2016-12-23 15:20:00,138.1,138.16,138.06,138.11,5759.0,110.0261,110.0739,109.9942,110.0341,5759.0
2016-12-23 15:30:00,138.07,138.13,138.07,138.1,14847.0,110.0022,110.05,110.0022,110.0261,14847.0
2016-12-23 15:40:00,138.1,138.24,138.1,138.17,14179.0,110.0261,110.1376,110.0261,110.0819,14179.0
2016-12-23 15:50:00,138.18,138.27,138.17,138.24,27444.0,110.0898,110.1615,110.0819,110.1376,27444.0
2016-12-27 09:30:00,138.23,138.92,138.23,138.63,34003.0,110.1297,110.6794,110.1297,110.4484,34003.0
2016-12-27 09:40:00,138.75,138.98,138.44,138.44,10830.0,110.544,110.7272,110.297,110.297,10830.0
2016-12-27 09:50:00,138.54,138.55,138.12,138.36,12038.0,110.3767,110.3846,110.042,110.2333,12038.0
2016-12-27 10:00:00,138.35,138.5,138.15,138.39,14644.0,110.2253,110.3448,110.0659,110.2572,14644.0
2016-12-27 10:10:00,138.45,138.63,138.13,138.22,6903.0,110.305,110.4484,110.05,110.1217,6903.0
2016-12-27 10:20:00,138.28,138.46,138.12,138.46,6615.0,110.1695,110.3129,110.042,110.3129,6615.0
2016-12-27 10:30:00,138.39,138.4,138.18,138.21,6994.0,110.2572,110.2651,110.0898,110.1137,6994.0
2016-12-27 10:40:00,138.25,138.26,137.84,137.94,8665.0,110.1456,110.1536,109.819,109.8986,8665.0
2016-12-27 10:50:00,137.88,137.92,137.65,137.87,15145.0,109.8508,109.8827,109.6676,109.8429,15145.0
2016-12-27 11:00:00,137.9,138.11,137.9,138.0,13614.0,109.8668,110.0341,109.8668,109.9464,13614.0
2016-12-27 11:10:00,138.01,138.09,137.9,138.03,10127.0,109.9544,110.0181,109.8668,109.9703,10127.0
2016-12-27 11:20:00,138.0,138.02,137.87,137.9,18902.0,109.9464,109.9624,109.8429,109.8668,18902.0
2016-12-27 11:30:00,137.9,138.03,137.9,137.91,17305.0,109.8668,109.9703,109.8668,109.8747,17305.0
2016-12-27 11:40:00,137.89,137.97,137.85,137.9,6969.0,109.8588,109.9225,109.8269,109.8668,6969.0
2016-12-27 11:50:00,137.9,137.91,137.76,137.76,28089.0,109.8668,109.8747,109.7552,109.7552,28089.0
2016-12-27 12:00:00,137.77,137.85,137.6,137.77,6879.0,109.7632,109.8269,109.6278,109.7632,6879.0
2016-12-27 12:10:00,137.74,137.8,137.6,137.79,13442.0,109.7393,109.7871,109.6278,109.7791,13442.0
2016-12-27 12:20:00,137.83,137.99,137.73,137.94,7877.0,109.811,109.9385,109.7313,109.8986,7877.0
2016-12-27 12:30:00,137.88,137.89,137.69,137.69,7792.0,109.8508,109.8588,109.6995,109.6995,7792.0
2016-12-27 12:40:00,137.69,137.75,137.61,137.67,21688.0,109.6995,109.7473,109.6357,109.6835,21688.0
2016-12-27 12:50:00,137.68,137.73,137.51,137.61,5180.0,109.6915,109.7313,109.556,109.6357,5180.0
2016-12-27 13:00:00,137.59,137.8,137.57,137.79,6292.0,109.6198,109.7871,109.6038,109.7791,6292.0
2016-12-27 13:10:00,137.78,137.82,137.69,137.71,4754.0,109.7712,109.803,109.6995,109.7154,4754.0
2016-12-27 13:20:00,137.7,137.75,137.67,137.7,7359.0,109.7074,109.7473,109.6835,109.7074,7359.0
2016-12-27 13:30:00,137.7,137.79,137.65,137.76,6628.0,109.7074,109.7791,109.6676,109.7552,6628.0
2016-12-27 13:40:00,137.76,137.87,137.72,137.73,7851.0,109.7552,109.8429,109.7234,109.7313,7851.0
2016-12-27 13:50:00,137.71,137.75,137.61,137.75,4840.0,109.7154,109.7473,109.6357,109.7473,4840.0
2016-12-27 14:00:00,137.7,137.78,137.65,137.78,5553.0,109.7074,109.7712,109.6676,109.7712,5553.0
2016-12-27 14:10:00,137.73,138.11,137.73,138.1,9585.0,109.7313,110.0341,109.7313,110.0261,9585.0
2016-12-27 14:20:00,138.1,138.16,137.98,138.16,10358.0,110.0261,110.0739,109.9305,110.0739,10358.0
2016-12-27 14:30:00,138.06,138.19,138.02,138.18,11374.0,109.9942,110.0978,109.9624,110.0898,11374.0
2016-12-27 14:40:00,138.17,138.25,138.1,138.13,9406.0,110.0819,110.1456,110.0261,110.05,9406.0
2016-12-27 14:50:00,138.11,138.2,138.06,138.06,4424.0,110.0341,110.1058,109.9942,109.9942,4424.0
2016-12-27 15:00:00,138.06,138.21,138.01,138.11,10542.0,109.9942,110.1137,109.9544,110.0341,10542.0
2016-12-27 15:10:00,138.02,138.08,137.97,138.0,8272.0,109.9624,110.0102,109.9225,109.9464,8272.0
2016-12-27 15:20:00,138.02,138.11,137.93,138.09,13932.0,109.9624,110.0341,109.8907,110.0181,13932.0
2016-12-27 15:30:00,138.09,138.11,137.98,138.07,21404.0,110.0181,110.0341,109.9305,110.0022,21404.0
2016-12-27 15:40:00,138.07,138.16,137.99,138.01,18805.0,110.0022,110.0739,109.9385,109.9544,18805.0
2016-12-27 15:50:00,138.03,138.09,138.0,138.08,48800.0,109.9703,110.0181,109.9464,110.0102,48800.0
2016-12-28 09:30:00,138.22,138.78,138.0,138.35,36860.0,110.1217,110.5679,109.9464,110.2253,36860.0
2016-12-28 09:40:00,138.24,138.51,137.9,138.22,17396.0,110.1376,110.3528,109.8668,110.1217,17396.0
2016-12-28 09:50:00,138.26,138.44,137.67,137.73,30392.0,110.1536,110.297,109.6835,109.7313,30392.0
2016-12-28 10:00:00,137.8,137.98,137.58,137.83,31130.0,109.7871,109.9305,109.6118,109.811,31130.0
2016-12-28 10:10:00,137.76,138.05,137.63,137.86,15071.0,109.7552,109.9863,109.6517,109.8349,15071.0
2016-12-28 10:20:00,137.84,137.92,137.65,137.74,14797.0,109.819,109.8827,109.6676,109.7393,14797.0
2016-12-28 10:30:00,137.66,137.66,137.18,137.27,7935.0,109.6756,109.6756,109.2931,109.3648,7935.0
2016-12-28 10:40:00,137.29,137.61,137.22,137.41,16775.0,109.3808,109.6357,109.325,109.4764,16775.0
2016-12-28 10:50:00,137.41,137.47,137.23,137.31,5500.0,109.4764,109.5242,109.333,109.3967,5500.0
2016-12-28 11:00:00,137.3,137.45,137.29,137.29,7246.0,109.3887,109.5082,109.3808,109.3808,7246.0
2016-12-28 11:10:00,137.28,137.37,137.18,137.25,7493.0,109.3728,109.4445,109.2931,109.3489,7493.0
2016-12-28 11:20:00,137.22,137.63,137.22,137.56,12763.0,109.325,109.6517,109.325,109.5959,12763.0
2016-12-28 11:30:00,137.64,137.68,137.48,137.48,16938.0,109.6596,109.6915,109.5321,109.5321,16938.0
2016-12-28 11:40:00,137.46,137.46,137.26,137.27,3910.0,109.5162,109.5162,109.3569,109.3648,3910.0
2016-12-28 11:50:00,137.27,137.44,137.19,137.19,8173.0,109.3648,109.5003,109.3011,109.3011,8173.0
2016-12-28 12:00:00,137.18,137.18,136.84,137.07,11399.0,109.2931,109.2931,109.0222,109.2055,11399.0
2016-12-28 12:10:00,137.02,137.03,136.69,136.85,15997.0,109.1657,109.1736,108.9027,109.0302,15997.0
2016-12-28 12:20:00,136.93,136.97,136.59,136.87,20565.0,109.094,109.1258,108.8231,109.0461,20565.0
2016-12-28 12:30:00,136.85,137.07,136.69,136.8,12331.0,109.0302,109.2055,108.9027,108.9904,12331.0
2016-12-28 12:40:00,136.8,136.83,136.46,136.72,10460.0,108.9904,109.0143,108.7195,108.9266,10460.0
2016-12-28 12:50:00,136.69,136.77,136.6,136.7,7199.0,108.9027,108.9665,108.831,108.9107,7199.0
2016-12-28 13:00:00,136.72,136.78,136.6,136.66,5872.0,108.9266,108.9744,108.831,108.8788,5872.0
2016-12-28 13:10:00,136.64,136.65,136.44,136.44,6035.0,108.8629,108.8709,108.7036,108.7036,6035.0
2016-12-28 13:20:00,136.46,136.69,136.42,136.55,10135.0,108.7195,108.9027,108.6876,108.7912,10135.0
2016-12-28 13:30:00,136.58,136.65,136.51,136.62,7024.0,108.8151,108.8709,108.7593,108.847,7024.0
2016-12-28 13:40:00,136.58,136.58,136.32,136.32,6181.0,108.8151,108.8151,108.608,108.608,6181.0
2016-12-28 13:50:00,136.39,136.55,136.29,136.29,11809.0,108.6637,108.7912,108.5841,108.5841,11809.0
2016-12-28 14:00:00,136.33,136.51,136.31,136.42,13804.0,108.6159,108.7593,108.6,108.6876,13804.0
2016-12-28 14:10:00,136.45,136.45,136.21,136.22,7172.0,108.7115,108.7115,108.5203,108.5283,7172.0
2016-12-28 14:20:00,136.18,136.43,136.18,136.41,8427.0,108.4964,108.6956,108.4964,108.6797,8427.0
2016-12-28 14:30:00,136.38,136.55,136.36,136.47,7900.0,108.6558,108.7912,108.6398,108.7275,7900.0
2016-12-28 14:40:00,136.42,136.45,136.35,136.42,6777.0,108.6876,108.7115,108.6319,108.6876,6777.0
2016-12-28 14:50:00,136.38,136.62,136.22,136.58,20274.0,108.6558,108.847,108.5283,108.8151,20274.0
2016-12-28 15:00:00,136.63,136.94,136.52,136.76,20960.0,108.8549,109.1019,108.7673,108.9585,20960.0
2016-12-28 15:10:00,136.76,136.98,136.74,136.96,15599.0,108.9585,109.1338,108.9426,109.1179,15599.0
2016-12-28 15:20:00,136.96,137.02,136.9,136.9,20856.0,109.1179,109.1657,109.0701,109.0701,20856.0
2016-12-28 15:30:00,136.93,136.94,136.67,136.68,21619.0,109.094,109.1019,108.8868,108.8948,21619.0
2016-12-28 15:40:00,136.67,136.67,136.46,136.52,26809.0,108.8868,108.8868,108.7195,108.7673,26809.0
2016-12-28 15:50:00,136.5,136.62,136.42,136.48,65220.0,108.7514,108.847,108.6876,108.7354,65220.0
2016-12-29 09:30:00,136.82,137.65,135.94,137.52,20701.0,109.0063,109.6676,108.3052,109.564,20701.0
2016-12-29 09:40:00,137.52,137.53,137.01,137.08,26733.0,109.564,109.572,109.1577,109.2135,26733.0
2016-12-29 09:50:00,137.05,137.35,137.05,137.22,7163.0,109.1896,109.4286,109.1896,109.325,7163.0
2016-12-29 10:00:00,137.28,137.45,137.19,137.19,24183.0,109.3728,109.5082,109.3011,109.3011,24183.0
2016-12-29 10:10:00,137.11,137.41,137.05,137.3,9236.0,109.2374,109.4764,109.1896,109.3887,9236.0
2016-12-29 10:20:00,137.28,137.37,137.05,137.17,17148.0,109.3728,109.4445,109.1896,109.2852,17148.0
2016-12-29 10:30:00,137.14,137.14,137.01,137.04,6115.0,109.2613,109.2613,109.1577,109.1816,6115.0
2016-12-29 10:40:00,137.04,137.04,136.73,136.78,13819.0,109.1816,109.1816,108.9346,108.9744,13819.0
2016-12-29 10:50:00,136.71,136.78,136.55,136.55,13366.0,108.9187,108.9744,108.7912,108.7912,13366.0
2016-12-29 11:00:00,136.55,136.83,136.55,136.73,8820.0,108.7912,109.0143,108.7912,108.9346,8820.0
2016-12-29 11:10:00,136.73,136.83,136.65,136.72,5132.0,108.9346,109.0143,108.8709,108.9266,5132.0
2016-12-29 11:20:00,136.77,136.87,136.72,136.83,10226.0,108.9665,109.0461,108.9266,109.0143,10226.0
2016-12-29 11:30:00,136.83,136.92,136.74,136.74,5102.0,109.0143,109.086,108.9426,108.9426,5102.0
2016-12-29 11:40:00,136.72,136.88,136.69,136.69,10091.0,108.9266,109.0541,108.9027,108.9027,10091.0
2016-12-29 11:50:00,136.69,136.75,136.5,136.51,12097.0,108.9027,108.9505,108.7514,108.7593,12097.0
2016-12-29 12:00:00,136.51,136.59,136.46,136.46,7503.0,108.7593,108.8231,108.7195,108.7195,7503.0
2016-12-29 12:10:00,136.38,136.49,136.28,136.48,7813.0,108.6558,108.7434,108.5761,108.7354,7813.0
2016-12-29 12:20:00,136.47,136.59,136.37,136.53,7851.0,108.7275,108.8231,108.6478,108.7753,7851.0
2016-12-29 12:30:00,136.51,136.56,136.46,136.49,5138.0,108.7593,108.7992,108.7195,108.7434,5138.0
2016-12-29 12:40:00,136.51,136.89,136.51,136.89,4646.0,108.7593,109.0621,108.7593,109.0621,4646.0
2016-12-29 12:50:00,136.88,136.97,136.62,136.68,12236.0,109.0541,109.1258,108.847,108.8948,12236.0
2016-12-29 13:00:00,136.73,136.81,136.65,136.67,4096.0,108.9346,108.9983,108.8709,108.8868,4096.0
2016-12-29 13:10:00,136.66,136.94,136.65,136.92,6384.0,108.8788,109.1019,108.8709,109.086,6384.0
2016-12-29 13:20:00,136.88,137.02,136.84,136.98,7018.0,109.0541,109.1657,109.0222,109.1338,7018.0
2016-12-29 13:30:00,136.96,136.96,136.73,136.76,5715.0,109.1179,109.1179,108.9346,108.9585,5715.0
2016-12-29 13:40:00,136.76,136.8,136.65,136.65,5581.0,108.9585,108.9904,108.8709,108.8709,5581.0
2016-12-29 13:50:00,136.61,136.75,136.61,136.75,12399.0,108.839,108.9505,108.839,108.9505,12399.0
2016-12-29 14:00:00,136.75,136.98,136.74,136.81,11611.0,108.9505,109.1338,108.9426,108.9983,11611.0
2016-12-29 14:10:00,136.81,136.86,136.65,136.65,11782.0,108.9983,109.0382,108.8709,108.8709,11782.0
2016-12-29 14:20:00,136.63,136.8,136.55,136.58,22166.0,108.8549,108.9904,108.7912,108.8151,22166.0
2016-12-29 14:30:00,136.55,136.57,136.33,136.46,12310.0,108.7912,108.8071,108.6159,108.7195,12310.0
2016-12-29 14:40:00,136.47,136.52,136.34,136.38,7923.0,108.7275,108.7673,108.6239,108.6558,7923.0
2016-12-29 14:50:00,136.4,136.52,136.37,136.41,11691.0,108.6717,108.7673,108.6478,108.6797,11691.0
2016-12-29 15:00:00,136.4,136.41,136.26,136.36,29600.0,108.6717,108.6797,108.5602,108.6398,29600.0
2016-12-29 15:10:00,136.39,136.51,136.39,136.44,11695.0,108.6637,108.7593,108.6637,108.7036,11695.0
2016-12-29 15:20:00,136.46,136.53,136.35,136.45,24854.0,108.7195,108.7753,108.6319,108.7115,24854.0
2016-12-29 15:30:00,136.44,136.51,136.32,136.46,39364.0,108.7036,108.7593,108.608,108.7195,39364.0
2016-12-29 15:40:00,136.47,136.47,136.35,136.4,29885.0,108.7275,108.7275,108.6319,108.6717,29885.0
2016-12-29 15:50:00,136.4,136.51,136.39,136.43,68021.0,108.6717,108.7593,108.6637,108.6956,68021.0
2016-12-30 09:30:00,136.61,136.99,136.13,136.61,30049.0,108.839,109.1418,108.4566,108.839,30049.0
2016-12-30 09:40:00,136.51,137.2,136.46,136.98,33124.0,108.7593,109.3091,108.7195,109.1338,33124.0
2016-12-30 09:50:00,137.08,137.08,136.25,136.38,26960.0,109.2135,109.2135,108.5522,108.6558,26960.0
2016-12-30 10:00:00,136.35,136.56,136.25,136.43,14206.0,108.6319,108.7992,108.5522,108.6956,14206.0
2016-12-30 10:10:00,136.43,136.55,136.18,136.18,19446.0,108.6956,108.7912,108.4964,108.4964,19446.0
2016-12-30 10:20:00,136.21,136.55,136.19,136.53,11600.0,108.5203,108.7912,108.5044,108.7753,11600.0
2016-12-30 10:30:00,136.53,136.74,136.49,136.5,33004.0,108.7753,108.9426,108.7434,108.7514,33004.0
2016-12-30 10:40:00,136.56,136.59,136.23,136.39,8220.0,108.7992,108.8231,108.5363,108.6637,8220.0
2016-12-30 10:50:00,136.44,136.83,136.44,136.54,9465.0,108.7036,109.0143,108.7036,108.7832,9465.0
2016-12-30 11:00:00,136.51,136.87,136.49,136.81,48913.0,108.7593,109.0461,108.7434,108.9983,48913.0
2016-12-30 11:10:00,136.81,137.07,136.75,137.04,22507.0,108.9983,109.2055,108.9505,109.1816,22507.0
2016-12-30 11:20:00,137.07,137.13,136.94,137.0,18077.0,109.2055,109.2533,109.1019,109.1497,18077.0
2016-12-30 11:30:00,136.96,137.08,136.82,136.85,14605.0,109.1179,109.2135,109.0063,109.0302,14605.0
2016-12-30 11:40:00,136.89,137.22,136.89,137.04,23968.0,109.0621,109.325,109.0621,109.1816,23968.0
2016-12-30 11:50:00,137.03,137.17,136.97,136.97,9656.0,109.1736,109.2852,109.1258,109.1258,9656.0
2016-12-30 12:00:00,136.98,137.07,136.79,137.01,18283.0,109.1338,109.2055,108.9824,109.1577,18283.0
2016-12-30 12:10:00,137.01,137.24,137.0,137.22,22644.0,109.1577,109.3409,109.1497,109.325,22644.0
2016-12-30 12:20:00,137.24,137.29,136.94,136.94,21905.0,109.3409,109.3808,109.1019,109.1019,21905.0
2016-12-30 12:30:00,136.85,137.09,136.85,137.0,16150.0,109.0302,109.2214,109.0302,109.1497,16150.0
2016-12-30 12:40:00,136.97,137.14,136.95,137.07,18677.0,109.1258,109.2613,109.1099,109.2055,18677.0
2016-12-30 12:50:00,137.09,137.13,136.95,137.08,17048.0,109.2214,109.2533,109.1099,109.2135,17048.0
2016-12-30 13:00:00,137.1,137.16,137.06,137.08,14439.0,109.2294,109.2772,109.1975,109.2135,14439.0
2016-12-30 13:10:00,137.08,137.39,137.08,137.35,14251.0,109.2135,109.4604,109.2135,109.4286,14251.0
2016-12-30 13:20:00,137.34,137.6,137.34,137.46,14935.0,109.4206,109.6278,109.4206,109.5162,14935.0
2016-12-30 13:30:00,137.47,137.51,137.25,137.25,23095.0,109.5242,109.556,109.3489,109.3489,23095.0
2016-12-30 13:40:00,137.3,137.48,137.15,137.21,10156.0,109.3887,109.5321,109.2692,109.317,10156.0
2016-12-30 13:50:00,137.21,137.33,137.12,137.17,11542.0,109.317,109.4126,109.2453,109.2852,11542.0
2016-12-30 14:00:00,137.14,137.17,136.99,137.07,11701.0,109.2613,109.2852,109.1418,109.2055,11701.0
2016-12-30 14:10:00,137.03,137.06,136.95,136.97,10776.0,109.1736,109.1975,109.1099,109.1258,10776.0
2016-12-30 14:20:00,136.97,136.98,136.86,136.9,15556.0,109.1258,109.1338,109.0382,109.0701,15556.0
2016-12-30 14:30:00,136.83,137.07,136.8,137.07,19459.0,109.0143,109.2055,108.9904,109.2055,19459.0
2016-12-30 14:40:00,137.08,137.16,136.76,136.79,22931.0,109.2135,109.2772,108.9585,108.9824,22931.0
2016-12-30 14:50:00,136.78,136.78,136.51,136.69,10619.0,108.9744,108.9744,108.7593,108.9027,10619.0
2016-12-30 15:00:00,136.69,136.82,136.56,136.79,13916.0,108.9027,109.0063,108.7992,108.9824,13916.0
2016-12-30 15:10:00,136.8,136.95,136.69,136.79,15248.0,108.9904,109.1099,108.9027,108.9824,15248.0
2016-12-30 15:20:00,136.8,136.85,136.7,136.75,15360.0,108.9904,109.0302,108.9107,108.9505,15360.0
2016-12-30 15:30:00,136.79,136.83,136.58,136.6,25063.0,108.9824,109.0143,108.8151,108.831,25063.0
2016-12-30 15:40:00,136.55,136.6,136.28,136.29,39609.0,108.7912,108.831,108.5761,108.5841,39609.0
2016-12-30 15:50:00,136.29,136.76,136.23,136.74,108755.0,108.5841,108.9585,108.5363,108.9426,108755.0
2017-01-03 09:30:00,138.25,138.76,138.25,138.76,79001.0,110.1456,110.5519,110.1456,110.5519,79001.0
2017-01-03 09:40:00,138.8,139.2,138.53,138.96,62384.0,110.5838,110.9025,110.3687,110.7113,62384.0
2017-01-03 09:50:00,139.02,139.33,138.6,139.05,47144.0,110.7591,111.0061,110.4245,110.783,47144.0
2017-01-03 10:00:00,139.18,139.62,139.1,139.42,74884.0,110.8866,111.2371,110.8228,111.0778,74884.0
2017-01-03 10:10:00,139.41,139.71,139.28,139.5,41070.0,111.0698,111.3088,110.9662,111.1415,41070.0
2017-01-03 10:20:00,139.52,139.58,139.08,139.41,14657.0,111.1574,111.2052,110.8069,111.0698,14657.0
2017-01-03 10:30:00,139.35,139.64,138.96,138.96,24768.0,111.022,111.253,110.7113,110.7113,24768.0
2017-01-03 10:40:00,138.95,139.07,138.67,138.67,14013.0,110.7033,110.7989,110.4802,110.4802,14013.0
2017-01-03 10:50:00,138.68,138.79,138.3,138.46,46070.0,110.4882,110.5758,110.1854,110.3129,46070.0
2017-01-03 11:00:00,138.46,138.71,138.23,138.66,52367.0,110.3129,110.5121,110.1297,110.4723,52367.0
2017-01-03 11:10:00,138.71,138.71,138.24,138.42,26392.0,110.5121,110.5121,110.1376,110.2811,26392.0
2017-01-03 11:20:00,138.43,138.53,138.04,138.29,19893.0,110.289,110.3687,109.9783,110.1775,19893.0
2017-01-03 11:30:00,138.3,138.58,138.23,138.31,17301.0,110.1854,110.4085,110.1297,110.1934,17301.0
2017-01-03 11:40:00,138.32,138.32,137.92,138.24,18775.0,110.2014,110.2014,109.8827,110.1376,18775.0
2017-01-03 11:50:00,138.23,138.42,138.12,138.42,7860.0,110.1297,110.2811,110.042,110.2811,7860.0
2017-01-03 12:00:00,138.55,138.76,138.49,138.49,25569.0,110.3846,110.5519,110.3368,110.3368,25569.0
2017-01-03 12:10:00,138.61,138.66,138.5,138.66,13081.0,110.4324,110.4723,110.3448,110.4723,13081.0
2017-01-03 12:20:00,138.64,138.77,138.39,138.39,10421.0,110.4563,110.5599,110.2572,110.2572,10421.0
2017-01-03 12:30:00,138.34,138.49,138.23,138.33,8716.0,110.2173,110.3368,110.1297,110.2094,8716.0
2017-01-03 12:40:00,138.28,138.39,138.07,138.19,12664.0,110.1695,110.2572,110.0022,110.0978,12664.0
2017-01-03 12:50:00,138.24,138.32,138.09,138.24,8514.0,110.1376,110.2014,110.0181,110.1376,8514.0
2017-01-03 13:00:00,138.28,138.28,137.94,137.94,7461.0,110.1695,110.1695,109.8986,109.8986,7461.0
2017-01-03 13:10:00,137.99,138.24,137.95,138.22,7541.0,109.9385,110.1376,109.9066,110.1217,7541.0
2017-01-03 13:20:00,138.31,138.67,138.27,138.53,9138.0,110.1934,110.4802,110.1615,110.3687,9138.0
2017-01-03 13:30:00,138.49,138.68,138.46,138.52,9581.0,110.3368,110.4882,110.3129,110.3607,9581.0
2017-01-03 13:40:00,138.5,138.67,138.44,138.5,12655.0,110.3448,110.4802,110.297,110.3448,12655.0
2017-01-03 13:50:00,138.51,138.71,138.46,138.7,20968.0,110.3528,110.5121,110.3129,110.5041,20968.0
2017-01-03 14:00:00,138.7,138.85,138.66,138.81,14027.0,110.5041,110.6236,110.4723,110.5918,14027.0
2017-01-03 14:10:00,138.76,138.96,138.75,138.83,13500.0,110.5519,110.7113,110.544,110.6077,13500.0
2017-01-03 14:20:00,138.81,138.9,138.65,138.65,6440.0,110.5918,110.6635,110.4643,110.4643,6440.0
2017-01-03 14:30:00,138.7,138.78,138.56,138.61,11790.0,110.5041,110.5679,110.3926,110.4324,11790.0
2017-01-03 14:40:00,138.57,138.83,138.53,138.83,10790.0,110.4006,110.6077,110.3687,110.6077,10790.0
2017-01-03 14:50:00,138.81,139.03,138.81,139.02,20016.0,110.5918,110.7671,110.5918,110.7591,20016.0
2017-01-03 15:00:00,139.02,139.22,139.02,139.2,24440.0,110.7591,110.9184,110.7591,110.9025,24440.0
2017-01-03 15:10:00,139.23,139.48,139.23,139.43,52634.0,110.9264,111.1256,110.9264,111.0857,52634.0
2017-01-03 15:20:00,139.41,139.43,139.14,139.3,30439.0,111.0698,111.0857,110.8547,110.9822,30439.0
2017-01-03 15:30:00,139.27,139.49,139.1,139.49,72944.0,110.9583,111.1335,110.8228,111.1335,72944.0
2017-01-03 15:40:00,139.46,139.73,139.38,139.68,75593.0,111.1096,111.3247,111.0459,111.2849,75593.0
2017-01-03 15:50:00,139.71,139.81,139.6,139.76,146376.0,111.3088,111.3885,111.2212,111.3487,146376.0
2017-01-04 09:30:00,139.78,140.8,139.74,139.86,72741.0,111.3646,112.1772,111.3327,111.4283,72741.0
2017-01-04 09:40:00,139.75,140.03,139.24,139.43,50245.0,111.3407,111.5638,110.9344,111.0857,50245.0
2017-01-04 09:50:00,139.47,139.73,139.09,139.72,37785.0,111.1176,111.3247,110.8149,111.3168,37785.0
2017-01-04 10:00:00,139.7,140.17,139.6,139.7,46362.0,111.3008,111.6753,111.2212,111.3008,46362.0
2017-01-04 10:10:00,139.57,139.94,139.48,139.75,27068.0,111.1973,111.4921,111.1256,111.3407,27068.0
2017-01-04 10:20:00,139.8,140.1,139.79,139.79,38741.0,111.3805,111.6195,111.3726,111.3726,38741.0
2017-01-04 10:30:00,139.81,140.05,139.58,139.67,38071.0,111.3885,111.5797,111.2052,111.2769,38071.0
2017-01-04 10:40:00,139.7,140.05,139.67,139.95,21722.0,111.3008,111.5797,111.2769,111.5,21722.0
2017-01-04 10:50:00,139.91,139.98,139.69,139.89,10029.0,111.4682,111.5239,111.2929,111.4522,10029.0
2017-01-04 11:00:00,139.96,140.18,139.91,139.94,20846.0,111.508,111.6833,111.4682,111.4921,20846.0
2017-01-04 11:10:00,139.95,140.06,139.81,139.9,13953.0,111.5,111.5877,111.3885,111.4602,13953.0
2017-01-04 11:20:00,139.85,140.09,139.76,140.09,9651.0,111.4204,111.6116,111.3487,111.6116,9651.0
2017-01-04 11:30:00,140.11,140.29,139.99,140.15,17789.0,111.6275,111.7709,111.5319,111.6594,17789.0
2017-01-04 11:40:00,140.18,140.19,139.99,140.0,19492.0,111.6833,111.6912,111.5319,111.5399,19492.0
2017-01-04 11:50:00,139.99,140.1,139.97,139.97,13050.0,111.5319,111.6195,111.516,111.516,13050.0
2017-01-04 12:00:00,139.99,140.1,139.93,139.94,8516.0,111.5319,111.6195,111.4841,111.4921,8516.0
2017-01-04 12:10:00,139.92,140.0,139.89,139.92,5700.0,111.4761,111.5399,111.4522,111.4761,5700.0
2017-01-04 12:20:00,139.88,139.97,139.82,139.89,10038.0,111.4443,111.516,111.3965,111.4522,10038.0
2017-01-04 12:30:00,139.88,139.89,139.7,139.7,6265.0,111.4443,111.4522,111.3008,111.3008,6265.0
2017-01-04 12:40:00,139.71,139.76,139.63,139.74,9515.0,111.3088,111.3487,111.2451,111.3327,9515.0
2017-01-04 12:50:00,139.75,139.96,139.71,139.95,11363.0,111.3407,111.508,111.3088,111.5,11363.0
2017-01-04 13:00:00,139.9,139.92,139.56,139.72,30893.0,111.4602,111.4761,111.1893,111.3168,30893.0
2017-01-04 13:10:00,139.73,139.82,139.64,139.65,8268.0,111.3247,111.3965,111.253,111.261,8268.0
2017-01-04 13:20:00,139.67,139.71,139.56,139.66,10409.0,111.2769,111.3088,111.1893,111.269,10409.0
2017-01-04 13:30:00,139.64,139.64,139.43,139.44,16479.0,111.253,111.253,111.0857,111.0937,16479.0
2017-01-04 13:40:00,139.45,139.46,139.15,139.38,26077.0,111.1017,111.1096,110.8627,111.0459,26077.0
2017-01-04 13:50:00,139.41,139.5,139.3,139.34,13256.0,111.0698,111.1415,110.9822,111.014,13256.0
2017-01-04 14:00:00,139.34,139.46,139.29,139.42,9710.0,111.014,111.1096,110.9742,111.0778,9710.0
2017-01-04 14:10:00,139.42,139.56,139.38,139.51,17101.0,111.0778,111.1893,111.0459,111.1495,17101.0
2017-01-04 14:20:00,139.53,139.58,139.28,139.47,15349.0,111.1654,111.2052,110.9662,111.1176,15349.0
2017-01-04 14:30:00,139.48,139.65,139.45,139.6,10327.0,111.1256,111.261,111.1017,111.2212,10327.0
2017-01-04 14:40:00,139.62,139.66,139.26,139.26,19864.0,111.2371,111.269,110.9503,110.9503,19864.0
2017-01-04 14:50:00,139.26,139.37,139.22,139.36,10515.0,110.9503,111.0379,110.9184,111.03,10515.0
2017-01-04 15:00:00,139.37,139.58,139.35,139.58,33460.0,111.0379,111.2052,111.022,111.2052,33460.0
2017-01-04 15:10:00,139.57,139.61,139.5,139.54,22153.0,111.1973,111.2291,111.1415,111.1734,22153.0
2017-01-04 15:20:00,139.51,139.56,139.42,139.46,23034.0,111.1495,111.1893,111.0778,111.1096,23034.0
2017-01-04 15:30:00,139.45,139.56,139.4,139.55,15030.0,111.1017,111.1893,111.0618,111.1813,15030.0
2017-01-04 15:40:00,139.56,139.63,139.43,139.45,35579.0,111.1893,111.2451,111.0857,111.1017,35579.0
2017-01-04 15:50:00,139.46,139.7,139.4,139.66,79199.0,111.1096,111.3008,111.0618,111.269,79199.0
2017-01-05 09:30:00,139.16,139.76,139.11,139.27,42724.0,110.8706,111.3487,110.8308,110.9583,42724.0
2017-01-05 09:40:00,139.51,139.78,139.4,139.78,22204.0,111.1495,111.3646,111.0618,111.3646,22204.0
2017-01-05 09:50:00,139.61,140.12,139.61,139.78,42210.0,111.2291,111.6355,111.2291,111.3646,42210.0
2017-01-05 10:00:00,139.79,139.91,139.56,139.91,9350.0,111.3726,111.4682,111.1893,111.4682,9350.0
2017-01-05 10:10:00,139.93,140.01,139.61,139.77,32535.0,111.4841,111.5478,111.2291,111.3566,32535.0
2017-01-05 10:20:00,139.72,140.19,139.64,140.19,9451.0,111.3168,111.6912,111.253,111.6912,9451.0
2017-01-05 10:30:00,140.15,140.18,139.49,139.64,19706.0,111.6594,111.6833,111.1335,111.253,19706.0
2017-01-05 10:40:00,139.6,139.61,139.28,139.28,9055.0,111.2212,111.2291,110.9662,110.9662,9055.0
2017-01-05 10:50:00,139.34,139.36,139.08,139.08,22580.0,111.014,111.03,110.8069,110.8069,22580.0
2017-01-05 11:00:00,139.05,139.05,138.08,138.18,51087.0,110.783,110.783,110.0102,110.0898,51087.0
2017-01-05 11:10:00,138.17,138.5,138.14,138.26,53979.0,110.0819,110.3448,110.058,110.1536,53979.0
2017-01-05 11:20:00,138.32,138.36,137.71,137.71,30280.0,110.2014,110.2333,109.7154,109.7154,30280.0
2017-01-05 11:30:00,137.77,137.79,136.99,137.15,46564.0,109.7632,109.7791,109.1418,109.2692,46564.0
2017-01-05 11:40:00,137.1,137.27,136.9,137.24,35312.0,109.2294,109.3648,109.0701,109.3409,35312.0
2017-01-05 11:50:00,137.34,137.36,137.05,137.16,10158.0,109.4206,109.4365,109.1896,109.2772,10158.0
2017-01-05 12:00:00,137.17,137.29,136.84,136.98,22411.0,109.2852,109.3808,109.0222,109.1338,22411.0
2017-01-05 12:10:00,136.97,137.82,136.94,137.81,39421.0,109.1258,109.803,109.1019,109.7951,39421.0
2017-01-05 12:20:00,137.8,138.06,137.62,137.87,27871.0,109.7871,109.9942,109.6437,109.8429,27871.0
2017-01-05 12:30:00,137.8,137.89,137.68,137.88,17522.0,109.7871,109.8588,109.6915,109.8508,17522.0
2017-01-05 12:40:00,137.87,137.93,137.71,137.75,10144.0,109.8429,109.8907,109.7154,109.7473,10144.0
2017-01-05 12:50:00,137.73,137.8,137.54,137.71,12725.0,109.7313,109.7871,109.5799,109.7154,12725.0
2017-01-05 13:00:00,137.69,137.74,137.5,137.73,14463.0,109.6995,109.7393,109.5481,109.7313,14463.0
2017-01-05 13:10:00,137.71,137.91,137.66,137.87,12248.0,109.7154,109.8747,109.6756,109.8429,12248.0
2017-01-05 13:20:00,137.89,137.92,137.73,137.75,12782.0,109.8588,109.8827,109.7313,109.7473,12782.0
2017-01-05 13:30:00,137.8,138.06,137.72,137.95,15482.0,109.7871,109.9942,109.7234,109.9066,15482.0
2017-01-05 13:40:00,137.97,138.01,137.82,137.91,16174.0,109.9225,109.9544,109.803,109.8747,16174.0
2017-01-05 13:50:00,137.93,137.96,137.77,137.8,13621.0,109.8907,109.9146,109.7632,109.7871,13621.0
2017-01-05 14:00:00,137.79,137.96,137.7,137.84,24735.0,109.7791,109.9146,109.7074,109.819,24735.0
2017-01-05 14:10:00,137.88,137.97,137.82,137.86,14666.0,109.8508,109.9225,109.803,109.8349,14666.0
2017-01-05 14:20:00,137.88,137.93,137.72,137.82,11669.0,109.8508,109.8907,109.7234,109.803,11669.0
2017-01-05 14:30:00,137.78,137.81,137.65,137.68,11205.0,109.7712,109.7951,109.6676,109.6915,11205.0
2017-01-05 14:40:00,137.68,137.78,137.61,137.65,11195.0,109.6915,109.7712,109.6357,109.6676,11195.0
2017-01-05 14:50:00,137.64,137.65,137.45,137.45,11501.0,109.6596,109.6676,109.5082,109.5082,11501.0
2017-01-05 15:00:00,137.45,137.66,137.37,137.63,24219.0,109.5082,109.6756,109.4445,109.6517,24219.0
2017-01-05 15:10:00,137.62,137.78,137.6,137.73,23398.0,109.6437,109.7712,109.6278,109.7313,23398.0
2017-01-05 15:20:00,137.72,137.94,137.72,137.89,19164.0,109.7234,109.8986,109.7234,109.8588,19164.0
2017-01-05 15:30:00,137.88,137.97,137.83,137.84,25963.0,109.8508,109.9225,109.811,109.819,25963.0
2017-01-05 15:40:00,137.83,137.87,137.7,137.73,35050.0,109.811,109.8429,109.7074,109.7313,35050.0
2017-01-05 15:50:00,137.74,137.87,137.7,137.76,72772.0,109.7393,109.8429,109.7074,109.7552,72772.0
2017-01-06 09:30:00,138.26,138.65,137.01,138.22,31389.0,110.1536,110.4643,109.1577,110.1217,31389.0
2017-01-06 09:40:00,138.26,138.65,138.03,138.5,24743.0,110.1536,110.4643,109.9703,110.3448,24743.0
2017-01-06 09:50:00,138.53,139.09,138.46,138.99,37593.0,110.3687,110.8149,110.3129,110.7352,37593.0
2017-01-06 10:00:00,138.98,139.34,138.97,138.97,18488.0,110.7272,111.014,110.7192,110.7192,18488.0
2017-01-06 10:10:00,139.01,139.12,138.93,139.11,14876.0,110.7511,110.8388,110.6874,110.8308,14876.0
2017-01-06 10:20:00,139.11,139.25,139.04,139.06,24754.0,110.8308,110.9423,110.775,110.791,24754.0
2017-01-06 10:30:00,139.06,139.08,138.7,138.79,14288.0,110.791,110.8069,110.5041,110.5758,14288.0
2017-01-06 10:40:00,138.82,138.97,138.74,138.86,10154.0,110.5997,110.7192,110.536,110.6316,10154.0
2017-01-06 10:50:00,138.89,139.08,138.72,138.87,16116.0,110.6555,110.8069,110.5201,110.6396,16116.0
2017-01-06 11:00:00,138.89,139.05,138.85,138.96,14719.0,110.6555,110.783,110.6236,110.7113,14719.0
2017-01-06 11:10:00,138.93,139.2,138.92,139.05,13143.0,110.6874,110.9025,110.6794,110.783,13143.0
2017-01-06 11:20:00,139.08,139.12,138.97,139.12,9465.0,110.8069,110.8388,110.7192,110.8388,9465.0
2017-01-06 11:30:00,139.15,139.43,139.09,139.35,33045.0,110.8627,111.0857,110.8149,111.022,33045.0
2017-01-06 11:40:00,139.38,139.51,139.31,139.4,8774.0,111.0459,111.1495,110.9901,111.0618,8774.0
2017-01-06 11:50:00,139.36,139.66,139.29,139.55,20315.0,111.03,111.269,110.9742,111.1813,20315.0
2017-01-06 12:00:00,139.54,139.65,139.44,139.51,28057.0,111.1734,111.261,111.0937,111.1495,28057.0
2017-01-06 12:10:00,139.55,139.8,139.55,139.7,7712.0,111.1813,111.3805,111.1813,111.3008,7712.0
2017-01-06 12:20:00,139.68,139.71,139.56,139.65,11279.0,111.2849,111.3088,111.1893,111.261,11279.0
2017-01-06 12:30:00,139.64,139.89,139.63,139.71,13420.0,111.253,111.4522,111.2451,111.3088,13420.0
2017-01-06 12:40:00,139.7,139.74,139.42,139.42,6366.0,111.3008,111.3327,111.0778,111.0778,6366.0
2017-01-06 12:50:00,139.47,139.47,139.31,139.43,8045.0,111.1176,111.1176,110.9901,111.0857,8045.0
2017-01-06 13:00:00,139.41,139.54,139.39,139.41,5212.0,111.0698,111.1734,111.0539,111.0698,5212.0
2017-01-06 13:10:00,139.4,139.41,139.24,139.24,13727.0,111.0618,111.0698,110.9344,110.9344,13727.0
2017-01-06 13:20:00,139.22,139.28,139.05,139.05,13531.0,110.9184,110.9662,110.783,110.783,13531.0
2017-01-06 13:30:00,139.03,139.14,138.96,139.13,18469.0,110.7671,110.8547,110.7113,110.8467,18469.0
2017-01-06 13:40:00,139.16,139.32,139.12,139.22,7994.0,110.8706,110.9981,110.8388,110.9184,7994.0
2017-01-06 13:50:00,139.22,139.22,139.09,139.15,8766.0,110.9184,110.9184,110.8149,110.8627,8766.0
2017-01-06 14:00:00,139.19,139.25,139.11,139.18,10012.0,110.8945,110.9423,110.8308,110.8866,10012.0
2017-01-06 14:10:00,139.16,139.19,139.02,139.14,10322.0,110.8706,110.8945,110.7591,110.8547,10322.0
2017-01-06 14:20:00,139.1,139.15,138.83,138.87,8586.0,110.8228,110.8627,110.6077,110.6396,8586.0
2017-01-06 14:30:00,138.89,139.07,138.86,138.97,12317.0,110.6555,110.7989,110.6316,110.7192,12317.0
2017-01-06 14:40:00,138.96,139.02,138.85,138.95,12073.0,110.7113,110.7591,110.6236,110.7033,12073.0
2017-01-06 14:50:00,138.93,139.02,138.89,138.94,7768.0,110.6874,110.7591,110.6555,110.6953,7768.0
2017-01-06 15:00:00,138.98,139.16,138.93,139.09,27786.0,110.7272,110.8706,110.6874,110.8149,27786.0
2017-01-06 15:10:00,139.07,139.13,139.04,139.06,8305.0,110.7989,110.8467,110.775,110.791,8305.0
2017-01-06 15:20:00,139.05,139.05,138.85,138.85,13598.0,110.783,110.783,110.6236,110.6236,13598.0
2017-01-06 15:30:00,138.81,138.96,138.76,138.95,20257.0,110.5918,110.7113,110.5519,110.7033,20257.0
2017-01-06 15:40:00,138.97,139.08,138.85,138.85,23083.0,110.7192,110.8069,110.6236,110.6236,23083.0
2017-01-06 15:50:00,138.87,138.95,138.6,138.72,67711.0,110.6396,110.7033,110.4245,110.5201,67711.0
2017-01-09 09:30:00,139.81,139.81,138.34,138.81,32482.0,111.3885,111.3885,110.2173,110.5918,32482.0
2017-01-09 09:40:00,138.67,138.9,138.41,138.69,15192.0,110.4802,110.6635,110.2731,110.4962,15192.0
2017-01-09 09:50:00,138.74,139.37,138.74,138.94,32627.0,110.536,111.0379,110.536,110.6953,32627.0
2017-01-09 10:00:00,138.98,138.98,138.48,138.53,8281.0,110.7272,110.7272,110.3289,110.3687,8281.0
2017-01-09 10:10:00,138.42,138.49,138.14,138.34,10307.0,110.2811,110.3368,110.058,110.2173,10307.0
2017-01-09 10:20:00,138.4,138.53,138.36,138.42,3835.0,110.2651,110.3687,110.2333,110.2811,3835.0
2017-01-09 10:30:00,138.41,138.59,138.35,138.42,8055.0,110.2731,110.4165,110.2253,110.2811,8055.0
2017-01-09 10:40:00,138.44,138.47,138.21,138.4,8166.0,110.297,110.3209,110.1137,110.2651,8166.0
2017-01-09 10:50:00,138.59,138.81,138.58,138.81,7600.0,110.4165,110.5918,110.4085,110.5918,7600.0
2017-01-09 11:00:00,138.77,138.79,138.62,138.77,6688.0,110.5599,110.5758,110.4404,110.5599,6688.0
2017-01-09 11:10:00,138.73,138.73,138.49,138.49,4334.0,110.528,110.528,110.3368,110.3368,4334.0
2017-01-09 11:20:00,138.5,138.82,138.49,138.81,7443.0,110.3448,110.5997,110.3368,110.5918,7443.0
2017-01-09 11:30:00,138.79,138.8,138.57,138.69,4100.0,110.5758,110.5838,110.4006,110.4962,4100.0
2017-01-09 11:40:00,138.69,138.69,138.63,138.67,1510.0,110.4962,110.4962,110.4484,110.4802,1510.0
2017-01-09 11:50:00,138.75,138.77,138.64,138.77,3241.0,110.544,110.5599,110.4563,110.5599,3241.0
2017-01-09 12:00:00,138.79,138.83,138.66,138.75,3825.0,110.5758,110.6077,110.4723,110.544,3825.0
2017-01-09 12:10:00,138.76,138.81,138.65,138.65,3935.0,110.5519,110.5918,110.4643,110.4643,3935.0
2017-01-09 12:20:00,138.66,138.66,138.39,138.43,7126.0,110.4723,110.4723,110.2572,110.289,7126.0
2017-01-09 12:30:00,138.45,138.46,138.15,138.15,4580.0,110.305,110.3129,110.0659,110.0659,4580.0
2017-01-09 12:40:00,138.21,138.28,138.16,138.16,4792.0,110.1137,110.1695,110.0739,110.0739,4792.0
2017-01-09 12:50:00,138.21,138.38,138.17,138.28,5823.0,110.1137,110.2492,110.0819,110.1695,5823.0
2017-01-09 13:00:00,138.25,138.34,138.12,138.27,7679.0,110.1456,110.2173,110.042,110.1615,7679.0
2017-01-09 13:10:00,138.24,138.24,138.1,138.12,8863.0,110.1376,110.1376,110.0261,110.042,8863.0
2017-01-09 13:20:00,138.16,138.16,137.93,137.95,12062.0,110.0739,110.0739,109.8907,109.9066,12062.0
2017-01-09 13:30:00,137.94,138.06,137.91,137.96,7180.0,109.8986,109.9942,109.8747,109.9146,7180.0
2017-01-09 13:40:00,137.97,138.03,137.95,138.0,5240.0,109.9225,109.9703,109.9066,109.9464,5240.0
2017-01-09 13:50:00,138.03,138.03,137.87,138.0,10711.0,109.9703,109.9703,109.8429,109.9464,10711.0
2017-01-09 14:00:00,138.0,138.0,137.91,137.92,3255.0,109.9464,109.9464,109.8747,109.8827,3255.0
2017-01-09 14:10:00,137.89,137.89,137.67,137.69,17609.0,109.8588,109.8588,109.6835,109.6995,17609.0
2017-01-09 14:20:00,137.69,137.76,137.64,137.74,9160.0,109.6995,109.7552,109.6596,109.7393,9160.0
2017-01-09 14:30:00,137.73,137.74,137.46,137.47,8942.0,109.7313,109.7393,109.5162,109.5242,8942.0
2017-01-09 14:40:00,137.47,137.48,137.35,137.42,12320.0,109.5242,109.5321,109.4286,109.4843,12320.0
2017-01-09 14:50:00,137.4,137.52,137.39,137.39,8573.0,109.4684,109.564,109.4604,109.4604,8573.0
2017-01-09 15:00:00,137.46,137.57,137.39,137.39,8847.0,109.5162,109.6038,109.4604,109.4604,8847.0
2017-01-09 15:10:00,137.42,137.45,137.27,137.27,9376.0,109.4843,109.5082,109.3648,109.3648,9376.0
2017-01-09 15:20:00,137.28,137.48,137.23,137.48,17786.0,109.3728,109.5321,109.333,109.5321,17786.0
2017-01-09 15:30:00,137.47,137.56,137.36,137.56,32208.0,109.5242,109.5959,109.4365,109.5959,32208.0
2017-01-09 15:40:00,137.54,137.54,137.35,137.39,54995.0,109.5799,109.5799,109.4286,109.4604,54995.0
2017-01-09 15:50:00,137.4,137.48,137.38,137.42,114858.0,109.4684,109.5321,109.4525,109.4843,114858.0
2017-01-10 09:30:00,138.36,139.46,137.7,138.99,47275.0,110.2333,111.1096,109.7074,110.7352,47275.0
2017-01-10 09:40:00,138.98,139.86,138.98,139.4,67989.0,110.7272,111.4283,110.7272,111.0618,67989.0
2017-01-10 09:50:00,139.37,139.51,138.97,139.22,26890.0,111.0379,111.1495,110.7192,110.9184,26890.0
2017-01-10 10:00:00,139.17,139.35,138.93,139.01,65541.0,110.8786,111.022,110.6874,110.7511,65541.0
2017-01-10 10:10:00,139.04,139.43,139.0,139.13,34723.0,110.775,111.0857,110.7431,110.8467,34723.0
2017-01-10 10:20:00,139.26,139.37,139.1,139.19,23629.0,110.9503,111.0379,110.8228,110.8945,23629.0
2017-01-10 10:30:00,139.26,139.45,138.81,139.0,28562.0,110.9503,111.1017,110.5918,110.7431,28562.0
2017-01-10 10:40:00,138.97,139.43,138.87,139.34,23149.0,110.7192,111.0857,110.6396,111.014,23149.0
2017-01-10 10:50:00,139.27,139.75,139.27,139.35,20504.0,110.9583,111.3407,110.9583,111.022,20504.0
2017-01-10 11:00:00,139.31,139.63,139.31,139.5,18040.0,110.9901,111.2451,110.9901,111.1415,18040.0
2017-01-10 11:10:00,139.5,139.63,139.41,139.63,11802.0,111.1415,111.2451,111.0698,111.2451,11802.0
2017-01-10 11:20:00,139.57,139.62,139.47,139.56,14720.0,111.1973,111.2371,111.1176,111.1893,14720.0
2017-01-10 11:30:00,139.62,139.73,139.53,139.61,28377.0,111.2371,111.3247,111.1654,111.2291,28377.0
2017-01-10 11:40:00,139.61,139.79,139.61,139.77,17804.0,111.2291,111.3726,111.2291,111.3566,17804.0
2017-01-10 11:50:00,139.72,139.87,139.61,139.71,15098.0,111.3168,111.4363,111.2291,111.3088,15098.0
2017-01-10 12:00:00,139.66,139.95,139.63,139.9,12350.0,111.269,111.5,111.2451,111.4602,12350.0
2017-01-10 12:10:00,139.92,139.97,139.75,139.75,10584.0,111.4761,111.516,111.3407,111.3407,10584.0
2017-01-10 12:20:00,139.75,139.92,139.74,139.87,7394.0,111.3407,111.4761,111.3327,111.4363,7394.0
2017-01-10 12:30:00,139.86,139.92,139.82,139.88,5902.0,111.4283,111.4761,111.3965,111.4443,5902.0
2017-01-10 12:40:00,139.86,139.92,139.76,139.76,11445.0,111.4283,111.4761,111.3487,111.3487,11445.0
2017-01-10 12:50:00,139.73,139.88,139.7,139.8,7563.0,111.3247,111.4443,111.3008,111.3805,7563.0
2017-01-10 13:00:00,139.79,139.92,139.78,139.92,4702.0,111.3726,111.4761,111.3646,111.4761,4702.0
2017-01-10 13:10:00,139.87,139.98,139.86,139.88,12869.0,111.4363,111.5239,111.4283,111.4443,12869.0
2017-01-10 13:20:00,139.87,139.88,139.75,139.81,7017.0,111.4363,111.4443,111.3407,111.3885,7017.0
2017-01-10 13:30:00,139.81,139.82,139.69,139.73,17711.0,111.3885,111.3965,111.2929,111.3247,17711.0
2017-01-10 13:40:00,139.7,139.75,139.25,139.27,14316.0,111.3008,111.3407,110.9423,110.9583,14316.0
2017-01-10 13:50:00,139.25,139.35,139.15,139.22,20897.0,110.9423,111.022,110.8627,110.9184,20897.0
2017-01-10 14:00:00,139.21,139.21,139.0,139.09,19925.0,110.9105,110.9105,110.7431,110.8149,19925.0
2017-01-10 14:10:00,139.11,139.45,139.04,139.45,33829.0,110.8308,111.1017,110.775,111.1017,33829.0
2017-01-10 14:20:00,139.45,139.74,139.42,139.53,24309.0,111.1017,111.3327,111.0778,111.1654,24309.0
2017-01-10 14:30:00,139.52,139.67,139.51,139.65,10505.0,111.1574,111.2769,111.1495,111.261,10505.0
2017-01-10 14:40:00,139.65,139.75,139.61,139.7,18919.0,111.261,111.3407,111.2291,111.3008,18919.0
2017-01-10 14:50:00,139.64,139.69,139.5,139.69,12245.0,111.253,111.2929,111.1415,111.2929,12245.0
2017-01-10 15:00:00,139.69,139.76,139.63,139.76,25941.0,111.2929,111.3487,111.2451,111.3487,25941.0
2017-01-10 15:10:00,139.74,139.9,139.74,139.83,38690.0,111.3327,111.4602,111.3327,111.4044,38690.0
2017-01-10 15:20:00,139.84,139.91,139.83,139.9,14569.0,111.4124,111.4682,111.4044,111.4602,14569.0
2017-01-10 15:30:00,139.89,140.06,139.8,139.8,60910.0,111.4522,111.5877,111.3805,111.3805,60910.0
2017-01-10 15:40:00,139.79,139.87,139.61,139.64,85261.0,111.3726,111.4363,111.2291,111.253,85261.0
2017-01-10 15:50:00,139.67,139.8,139.52,139.56,160905.0,111.2769,111.3805,111.1574,111.1893,160905.0
2017-01-11 09:30:00,139.95,139.99,139.05,139.29,37459.0,111.5,111.5319,110.783,110.9742,37459.0
2017-01-11 09:40:00,139.29,140.09,139.28,139.85,14736.0,110.9742,111.6116,110.9662,111.4204,14736.0
2017-01-11 09:50:00,139.88,140.4,139.73,140.37,9114.0,111.4443,111.8585,111.3247,111.8346,9114.0
2017-01-11 10:00:00,140.24,140.24,139.89,139.9,22754.0,111.7311,111.7311,111.4522,111.4602,22754.0
2017-01-11 10:10:00,139.9,140.03,139.5,139.65,8850.0,111.4602,111.5638,111.1415,111.261,8850.0
2017-01-11 10:20:00,139.79,140.24,139.79,140.1,4306.0,111.3726,111.7311,111.3726,111.6195,4306.0
2017-01-11 10:30:00,140.06,140.19,139.94,140.19,6422.0,111.5877,111.6912,111.4921,111.6912,6422.0
2017-01-11 10:40:00,140.18,140.38,139.98,140.13,14837.0,111.6833,111.8426,111.5239,111.6434,14837.0
2017-01-11 10:50:00,140.21,140.21,139.84,140.06,30067.0,111.7072,111.7072,111.4124,111.5877,30067.0
2017-01-11 11:00:00,140.03,140.25,140.01,140.21,14124.0,111.5638,111.739,111.5478,111.7072,14124.0
2017-01-11 11:10:00,140.25,140.44,140.12,140.44,15281.0,111.739,111.8904,111.6355,111.8904,15281.0
2017-01-11 11:20:00,140.43,140.53,140.15,140.22,14806.0,111.8824,111.9621,111.6594,111.7151,14806.0
2017-01-11 11:30:00,140.18,140.47,140.0,140.47,19134.0,111.6833,111.9143,111.5399,111.9143,19134.0
2017-01-11 11:40:00,140.39,140.73,140.38,140.66,13050.0,111.8506,112.1215,111.8426,112.0657,13050.0
2017-01-11 11:50:00,140.67,140.92,140.47,140.81,16566.0,112.0737,112.2728,111.9143,112.1852,16566.0
2017-01-11 12:00:00,140.87,141.08,140.75,140.92,17712.0,112.233,112.4003,112.1374,112.2728,17712.0
2017-01-11 12:10:00,140.87,140.95,140.71,140.76,8589.0,112.233,112.2967,112.1055,112.1454,8589.0
2017-01-11 12:20:00,140.79,140.89,140.61,140.84,10392.0,112.1693,112.2489,112.0259,112.2091,10392.0
2017-01-11 12:30:00,140.88,140.9,140.47,140.61,10609.0,112.241,112.2569,111.9143,112.0259,10609.0
2017-01-11 12:40:00,140.57,140.57,140.22,140.41,8952.0,111.994,111.994,111.7151,111.8665,8952.0
2017-01-11 12:50:00,140.39,140.42,140.24,140.38,7641.0,111.8506,111.8745,111.7311,111.8426,7641.0
2017-01-11 13:00:00,140.39,140.41,140.25,140.29,9007.0,111.8506,111.8665,111.739,111.7709,9007.0
2017-01-11 13:10:00,140.31,140.31,139.93,140.03,14673.0,111.7868,111.7868,111.4841,111.5638,14673.0
2017-01-11 13:20:00,140.0,140.14,139.94,140.01,10476.0,111.5399,111.6514,111.4921,111.5478,10476.0
2017-01-11 13:30:00,140.06,140.53,140.0,140.37,8572.0,111.5877,111.9621,111.5399,111.8346,8572.0
2017-01-11 13:40:00,140.36,140.47,140.2,140.21,11423.0,111.8267,111.9143,111.6992,111.7072,11423.0
2017-01-11 13:50:00,140.21,140.41,140.18,140.32,10488.0,111.7072,111.8665,111.6833,111.7948,10488.0
2017-01-11 14:00:00,140.33,140.38,140.17,140.17,11018.0,111.8028,111.8426,111.6753,111.6753,11018.0
2017-01-11 14:10:00,140.23,140.39,140.17,140.38,14195.0,111.7231,111.8506,111.6753,111.8426,14195.0
2017-01-11 14:20:00,140.33,140.35,140.2,140.2,6456.0,111.8028,111.8187,111.6992,111.6992,6456.0
2017-01-11 14:30:00,140.21,140.32,140.15,140.25,10415.0,111.7072,111.7948,111.6594,111.739,10415.0
2017-01-11 14:40:00,140.28,140.29,140.16,140.22,16125.0,111.7629,111.7709,111.6673,111.7151,16125.0
2017-01-11 14:50:00,140.2,140.2,140.05,140.15,8674.0,111.6992,111.6992,111.5797,111.6594,8674.0
2017-01-11 15:00:00,140.22,140.28,140.06,140.08,7324.0,111.7151,111.7629,111.5877,111.6036,7324.0
2017-01-11 15:10:00,140.07,140.2,140.06,140.18,10927.0,111.5956,111.6992,111.5877,111.6833,10927.0
2017-01-11 15:20:00,140.17,140.26,140.11,140.18,11146.0,111.6753,111.747,111.6275,111.6833,11146.0
2017-01-11 15:30:00,140.17,140.37,140.17,140.37,16415.0,111.6753,111.8346,111.6753,111.8346,16415.0
2017-01-11 15:40:00,140.37,140.54,140.3,140.54,22383.0,111.8346,111.9701,111.7789,111.9701,22383.0
2017-01-11 15:50:00,140.54,140.71,140.48,140.69,51079.0,111.9701,112.1055,111.9223,112.0896,51079.0
2017-01-12 09:30:00,140.45,140.63,139.85,139.95,26887.0,111.8984,112.0418,111.4204,111.5,26887.0
2017-01-12 09:40:00,139.96,140.0,139.5,139.91,14167.0,111.508,111.5399,111.1415,111.4682,14167.0
2017-01-12 09:50:00,139.92,140.05,139.5,139.8,19812.0,111.4761,111.5797,111.1415,111.3805,19812.0
2017-01-12 10:00:00,139.77,139.8,139.09,139.16,24240.0,111.3566,111.3805,110.8149,110.8706,24240.0
2017-01-12 10:10:00,139.16,139.63,139.15,139.29,32842.0,110.8706,111.2451,110.8627,110.9742,32842.0
2017-01-12 10:20:00,139.29,139.38,138.45,138.9,137724.0,110.9742,111.0459,110.305,110.6635,137724.0
2017-01-12 10:30:00,138.97,138.98,137.22,137.74,208315.0,110.7192,110.7272,109.325,109.7393,208315.0
2017-01-12 10:40:00,137.89,137.99,135.8,135.87,200909.0,109.8588,109.9385,108.1937,108.2494,200909.0
2017-01-12 10:50:00,135.84,137.24,135.56,135.85,164149.0,108.2255,109.3409,108.0025,108.2335,164149.0
2017-01-12 11:00:00,135.83,136.43,134.06,136.4,282642.0,108.2176,108.6956,106.8074,108.6717,282642.0
2017-01-12 11:10:00,136.33,137.96,135.94,137.61,169773.0,108.6159,109.9146,108.3052,109.6357,169773.0
2017-01-12 11:20:00,137.61,138.39,137.58,137.68,160798.0,109.6357,110.2572,109.6118,109.6915,160798.0
2017-01-12 11:30:00,137.62,137.92,137.29,137.81,52119.0,109.6437,109.8827,109.3808,109.7951,52119.0
2017-01-12 11:40:00,137.81,138.05,137.46,137.83,50957.0,109.7951,109.9863,109.5162,109.811,50957.0
2017-01-12 11:50:00,137.83,138.33,137.59,137.63,35052.0,109.811,110.2094,109.6198,109.6517,35052.0
2017-01-12 12:00:00,137.61,138.16,137.61,138.01,35960.0,109.6357,110.0739,109.6357,109.9544,35960.0
2017-01-12 12:10:00,138.04,138.24,137.93,138.2,26703.0,109.9783,110.1376,109.8907,110.1058,26703.0
2017-01-12 12:20:00,138.19,138.44,138.0,138.34,29539.0,110.0978,110.297,109.9464,110.2173,29539.0
2017-01-12 12:30:00,138.33,138.42,137.98,138.08,22648.0,110.2094,110.2811,109.9305,110.0102,22648.0
2017-01-12 12:40:00,138.05,138.09,137.79,137.84,22264.0,109.9863,110.0181,109.7791,109.819,22264.0
2017-01-12 12:50:00,137.8,137.89,137.61,137.61,18128.0,109.7871,109.8588,109.6357,109.6357,18128.0
2017-01-12 13:00:00,137.63,138.08,137.59,138.05,28637.0,109.6517,110.0102,109.6198,109.9863,28637.0
2017-01-12 13:10:00,138.04,138.24,137.95,138.01,23459.0,109.9783,110.1376,109.9066,109.9544,23459.0
2017-01-12 13:20:00,138.02,138.07,137.79,138.02,13268.0,109.9624,110.0022,109.7791,109.9624,13268.0
2017-01-12 13:30:00,137.98,138.18,137.93,138.06,22355.0,109.9305,110.0898,109.8907,109.9942,22355.0
2017-01-12 13:40:00,138.08,138.31,138.02,138.31,23682.0,110.0102,110.1934,109.9624,110.1934,23682.0
2017-01-12 13:50:00,138.28,138.5,138.21,138.36,15902.0,110.1695,110.3448,110.1137,110.2333,15902.0
2017-01-12 14:00:00,138.36,138.58,138.33,138.52,17910.0,110.2333,110.4085,110.2094,110.3607,17910.0
2017-01-12 14:10:00,138.53,138.75,138.41,138.75,13690.0,110.3687,110.544,110.2731,110.544,13690.0
2017-01-12 14:20:00,138.74,138.89,138.71,138.8,20659.0,110.536,110.6555,110.5121,110.5838,20659.0
2017-01-12 14:30:00,138.83,139.15,138.83,138.99,19903.0,110.6077,110.8627,110.6077,110.7352,19903.0
2017-01-12 14:40:00,139.03,139.17,138.91,139.03,20060.0,110.7671,110.8786,110.6714,110.7671,20060.0
2017-01-12 14:50:00,139.07,139.17,139.04,139.13,13259.0,110.7989,110.8786,110.775,110.8467,13259.0
2017-01-12 15:00:00,139.11,139.18,138.8,138.8,21569.0,110.8308,110.8866,110.5838,110.5838,21569.0
2017-01-12 15:10:00,138.79,138.98,138.79,138.81,10344.0,110.5758,110.7272,110.5758,110.5918,10344.0
2017-01-12 15:20:00,138.84,138.91,138.42,138.43,18460.0,110.6157,110.6714,110.2811,110.289,18460.0
2017-01-12 15:30:00,138.42,138.58,138.4,138.58,37598.0,110.2811,110.4085,110.2651,110.4085,37598.0
2017-01-12 15:40:00,138.54,138.69,138.34,138.61,48209.0,110.3767,110.4962,110.2173,110.4324,48209.0
2017-01-12 15:50:00,138.58,138.67,138.5,138.54,86818.0,110.4085,110.4802,110.3448,110.3767,86818.0
2017-01-13 09:30:00,138.94,139.55,138.63,139.37,37079.0,110.6953,111.1813,110.4484,111.0379,37079.0
2017-01-13 09:40:00,139.42,139.56,138.81,139.03,13634.0,111.0778,111.1893,110.5918,110.7671,13634.0
2017-01-13 09:50:00,139.04,139.12,138.9,138.92,11239.0,110.775,110.8388,110.6635,110.6794,11239.0
2017-01-13 10:00:00,138.96,139.64,138.96,139.36,19433.0,110.7113,111.253,110.7113,111.03,19433.0
2017-01-13 10:10:00,139.38,139.88,139.27,139.48,15827.0,111.0459,111.4443,110.9583,111.1256,15827.0
2017-01-13 10:20:00,139.54,139.68,139.3,139.5,11823.0,111.1734,111.2849,110.9822,111.1415,11823.0
2017-01-13 10:30:00,139.49,139.71,139.48,139.61,19058.0,111.1335,111.3088,111.1256,111.2291,19058.0
2017-01-13 10:40:00,139.62,139.65,139.35,139.5,13922.0,111.2371,111.261,111.022,111.1415,13922.0
2017-01-13 10:50:00,139.63,139.71,139.45,139.51,8960.0,111.2451,111.3088,111.1017,111.1495,8960.0
2017-01-13 11:00:00,139.55,139.69,139.43,139.59,15864.0,111.1813,111.2929,111.0857,111.2132,15864.0
2017-01-13 11:10:00,139.63,139.77,139.5,139.72,18446.0,111.2451,111.3566,111.1415,111.3168,18446.0
2017-01-13 11:20:00,139.74,140.05,139.74,140.02,11006.0,111.3327,111.5797,111.3327,111.5558,11006.0
2017-01-13 11:30:00,139.99,140.04,139.91,139.93,4730.0,111.5319,111.5717,111.4682,111.4841,4730.0
2017-01-13 11:40:00,139.95,140.02,139.79,139.92,9817.0,111.5,111.5558,111.3726,111.4761,9817.0
2017-01-13 11:50:00,139.93,140.11,139.85,140.01,9527.0,111.4841,111.6275,111.4204,111.5478,9527.0
2017-01-13 12:00:00,140.07,140.1,139.95,140.04,6295.0,111.5956,111.6195,111.5,111.5717,6295.0
2017-01-13 12:10:00,140.04,140.09,139.8,139.94,10009.0,111.5717,111.6116,111.3805,111.4921,10009.0
2017-01-13 12:20:00,140.02,140.06,139.88,140.0,9647.0,111.5558,111.5877,111.4443,111.5399,9647.0
2017-01-13 12:30:00,140.05,140.11,139.94,139.96,5349.0,111.5797,111.6275,111.4921,111.508,5349.0
2017-01-13 12:40:00,139.96,140.04,139.86,139.96,10450.0,111.508,111.5717,111.4283,111.508,10450.0
2017-01-13 12:50:00,140.0,140.15,140.0,140.09,10791.0,111.5399,111.6594,111.5399,111.6116,10791.0
2017-01-13 13:00:00,140.1,140.13,139.99,140.08,12973.0,111.6195,111.6434,111.5319,111.6036,12973.0
2017-01-13 13:10:00,140.06,140.34,140.06,140.31,14357.0,111.5877,111.8107,111.5877,111.7868,14357.0
2017-01-13 13:20:00,140.27,140.56,140.25,140.4,38869.0,111.755,111.986,111.739,111.8585,38869.0
2017-01-13 13:30:00,140.4,140.44,140.24,140.36,23582.0,111.8585,111.8904,111.7311,111.8267,23582.0
2017-01-13 13:40:00,140.35,140.35,140.14,140.15,9954.0,111.8187,111.8187,111.6514,111.6594,9954.0
2017-01-13 13:50:00,140.27,140.37,140.25,140.32,3920.0,111.755,111.8346,111.739,111.7948,3920.0
2017-01-13 14:00:00,140.31,140.35,140.19,140.22,10094.0,111.7868,111.8187,111.6912,111.7151,10094.0
2017-01-13 14:10:00,140.24,140.26,140.11,140.24,7153.0,111.7311,111.747,111.6275,111.7311,7153.0
2017-01-13 14:20:00,140.25,140.26,140.02,140.06,10257.0,111.739,111.747,111.5558,111.5877,10257.0
2017-01-13 14:30:00,140.06,140.23,140.02,140.04,9584.0,111.5877,111.7231,111.5558,111.5717,9584.0
2017-01-13 14:40:00,140.06,140.22,139.99,140.16,17443.0,111.5877,111.7151,111.5319,111.6673,17443.0
2017-01-13 14:50:00,140.16,140.28,140.09,140.22,7829.0,111.6673,111.7629,111.6116,111.7151,7829.0
2017-01-13 15:00:00,140.17,140.18,140.11,140.15,11281.0,111.6753,111.6833,111.6275,111.6594,11281.0
2017-01-13 15:10:00,140.12,140.22,140.1,140.19,15712.0,111.6355,111.7151,111.6195,111.6912,15712.0
2017-01-13 15:20:00,140.2,140.21,140.11,140.17,10510.0,111.6992,111.7072,111.6275,111.6753,10510.0
2017-01-13 15:30:00,140.14,140.17,140.01,140.11,31676.0,111.6514,111.6753,111.5478,111.6275,31676.0
2017-01-13 15:40:00,140.1,140.14,140.02,140.04,28494.0,111.6195,111.6514,111.5558,111.5717,28494.0
2017-01-13 15:50:00,140.02,140.08,139.96,139.97,47626.0,111.5558,111.6036,111.508,111.516,47626.0
2017-01-17 09:30:00,139.36,140.0,139.0,139.64,43484.0,111.03,111.5399,110.7431,111.253,43484.0
2017-01-17 09:40:00,139.74,140.17,139.26,139.44,37470.0,111.3327,111.6753,110.9503,111.0937,37470.0
2017-01-17 09:50:00,139.58,139.58,139.16,139.28,28443.0,111.2052,111.2052,110.8706,110.9662,28443.0
2017-01-17 10:00:00,139.4,139.95,139.27,139.88,15011.0,111.0618,111.5,110.9583,111.4443,15011.0
2017-01-17 10:10:00,139.89,140.13,139.68,139.9,14559.0,111.4522,111.6434,111.2849,111.4602,14559.0
2017-01-17 10:20:00,139.85,140.03,139.63,139.73,19651.0,111.4204,111.5638,111.2451,111.3247,19651.0
2017-01-17 10:30:00,139.75,139.83,139.48,139.53,26045.0,111.3407,111.4044,111.1256,111.1654,26045.0
2017-01-17 10:40:00,139.47,139.82,139.46,139.5,21291.0,111.1176,111.3965,111.1096,111.1415,21291.0
2017-01-17 10:50:00,139.58,139.74,139.5,139.74,18955.0,111.2052,111.3327,111.1415,111.3327,18955.0
2017-01-17 11:00:00,139.69,139.72,139.45,139.67,18579.0,111.2929,111.3168,111.1017,111.2769,18579.0
2017-01-17 11:10:00,139.62,139.64,139.37,139.38,24218.0,111.2371,111.253,111.0379,111.0459,24218.0
2017-01-17 11:20:00,139.43,139.47,139.22,139.47,13266.0,111.0857,111.1176,110.9184,111.1176,13266.0
2017-01-17 11:30:00,139.4,139.53,139.2,139.51,20072.0,111.0618,111.1654,110.9025,111.1495,20072.0
2017-01-17 11:40:00,139.52,139.63,139.41,139.54,15339.0,111.1574,111.2451,111.0698,111.1734,15339.0
2017-01-17 11:50:00,139.6,139.76,139.52,139.61,13288.0,111.2212,111.3487,111.1574,111.2291,13288.0
2017-01-17 12:00:00,139.63,139.81,139.63,139.68,11631.0,111.2451,111.3885,111.2451,111.2849,11631.0
2017-01-17 12:10:00,139.69,139.76,139.62,139.72,12687.0,111.2929,111.3487,111.2371,111.3168,12687.0
2017-01-17 12:20:00,139.7,140.0,139.69,140.0,9791.0,111.3008,111.5399,111.2929,111.5399,9791.0
2017-01-17 12:30:00,139.97,140.06,139.78,139.89,10637.0,111.516,111.5877,111.3646,111.4522,10637.0
2017-01-17 12:40:00,139.97,139.97,139.87,139.89,6622.0,111.516,111.516,111.4363,111.4522,6622.0
2017-01-17 12:50:00,139.89,139.89,139.44,139.46,16169.0,111.4522,111.4522,111.0937,111.1096,16169.0
2017-01-17 13:00:00,139.54,139.55,139.38,139.4,5236.0,111.1734,111.1813,111.0459,111.0618,5236.0
2017-01-17 13:10:00,139.41,139.41,139.26,139.26,4429.0,111.0698,111.0698,110.9503,110.9503,4429.0
2017-01-17 13:20:00,139.26,139.37,139.25,139.26,6081.0,110.9503,111.0379,110.9423,110.9503,6081.0
2017-01-17 13:30:00,139.23,139.32,139.21,139.22,4355.0,110.9264,110.9981,110.9105,110.9184,4355.0
2017-01-17 13:40:00,139.26,139.26,138.92,138.94,8673.0,110.9503,110.9503,110.6794,110.6953,8673.0
2017-01-17 13:50:00,138.93,138.98,138.86,138.93,31525.0,110.6874,110.7272,110.6316,110.6874,31525.0
2017-01-17 14:00:00,138.95,138.95,138.69,138.7,9729.0,110.7033,110.7033,110.4962,110.5041,9729.0
2017-01-17 14:10:00,138.69,138.82,138.61,138.61,14798.0,110.4962,110.5997,110.4324,110.4324,14798.0
2017-01-17 14:20:00,138.58,138.68,138.3,138.31,12506.0,110.4085,110.4882,110.1854,110.1934,12506.0
2017-01-17 14:30:00,138.3,138.49,138.2,138.37,18487.0,110.1854,110.3368,110.1058,110.2412,18487.0
2017-01-17 14:40:00,138.37,138.49,138.32,138.45,10828.0,110.2412,110.3368,110.2014,110.305,10828.0
2017-01-17 14:50:00,138.45,138.45,138.2,138.3,9619.0,110.305,110.305,110.1058,110.1854,9619.0
2017-01-17 15:00:00,138.32,138.36,138.16,138.22,16780.0,110.2014,110.2333,110.0739,110.1217,16780.0
2017-01-17 15:10:00,138.2,138.53,138.2,138.49,18345.0,110.1058,110.3687,110.1058,110.3368,18345.0
2017-01-17 15:20:00,138.49,138.65,138.46,138.6,21382.0,110.3368,110.4643,110.3129,110.4245,21382.0
2017-01-17 15:30:00,138.61,138.77,138.5,138.72,30675.0,110.4324,110.5599,110.3448,110.5201,30675.0
2017-01-17 15:40:00,138.74,138.78,138.6,138.63,31880.0,110.536,110.5679,110.4245,110.4484,31880.0
2017-01-17 15:50:00,138.64,138.97,138.64,138.9,115661.0,110.4563,110.7192,110.4563,110.6635,115661.0
2017-01-18 09:30:00,138.93,139.44,138.48,139.28,37288.0,110.6874,111.0937,110.3289,110.9662,37288.0
2017-01-18 09:40:00,139.39,139.93,139.39,139.47,13029.0,111.0539,111.4841,111.0539,111.1176,13029.0
2017-01-18 09:50:00,139.54,139.6,139.31,139.37,9568.0,111.1734,111.2212,110.9901,111.0379,9568.0
2017-01-18 10:00:00,139.38,139.54,139.16,139.18,19129.0,111.0459,111.1734,110.8706,110.8866,19129.0
2017-01-18 10:10:00,139.16,139.17,138.86,138.98,11643.0,110.8706,110.8786,110.6316,110.7272,11643.0
2017-01-18 10:20:00,138.99,139.17,138.84,138.86,11000.0,110.7352,110.8786,110.6157,110.6316,11000.0
2017-01-18 10:30:00,138.8,139.32,138.74,139.32,24824.0,110.5838,110.9981,110.536,110.9981,24824.0
2017-01-18 10:40:00,139.24,139.25,138.95,139.08,11286.0,110.9344,110.9423,110.7033,110.8069,11286.0
2017-01-18 10:50:00,139.09,139.43,139.04,139.42,9946.0,110.8149,111.0857,110.775,111.0778,9946.0
2017-01-18 11:00:00,139.41,139.59,139.3,139.44,17271.0,111.0698,111.2132,110.9822,111.0937,17271.0
2017-01-18 11:10:00,139.45,139.54,139.18,139.35,20361.0,111.1017,111.1734,110.8866,111.022,20361.0
2017-01-18 11:20:00,139.3,139.42,139.3,139.33,6636.0,110.9822,111.0778,110.9822,111.0061,6636.0
2017-01-18 11:30:00,139.32,139.52,139.29,139.4,8476.0,110.9981,111.1574,110.9742,111.0618,8476.0
2017-01-18 11:40:00,139.37,139.47,139.3,139.44,13618.0,111.0379,111.1176,110.9822,111.0937,13618.0
2017-01-18 11:50:00,139.49,139.69,139.42,139.45,7871.0,111.1335,111.2929,111.0778,111.1017,7871.0
2017-01-18 12:00:00,139.39,139.68,139.39,139.68,4451.0,111.0539,111.2849,111.0539,111.2849,4451.0
2017-01-18 12:10:00,139.66,139.74,139.45,139.51,11184.0,111.269,111.3327,111.1017,111.1495,11184.0
2017-01-18 12:20:00,139.5,139.56,139.31,139.51,18009.0,111.1415,111.1893,110.9901,111.1495,18009.0
2017-01-18 12:30:00,139.5,139.53,139.42,139.52,4319.0,111.1415,111.1654,111.0778,111.1574,4319.0
2017-01-18 12:40:00,139.45,139.5,139.4,139.45,11068.0,111.1017,111.1415,111.0618,111.1017,11068.0
2017-01-18 12:50:00,139.47,139.47,139.31,139.41,17735.0,111.1176,111.1176,110.9901,111.0698,17735.0
2017-01-18 13:00:00,139.32,139.5,139.32,139.45,6350.0,110.9981,111.1415,110.9981,111.1017,6350.0
2017-01-18 13:10:00,139.43,139.47,139.33,139.44,14539.0,111.0857,111.1176,111.0061,111.0937,14539.0
2017-01-18 13:20:00,139.44,139.44,139.26,139.29,7697.0,111.0937,111.0937,110.9503,110.9742,7697.0
2017-01-18 13:30:00,139.28,139.45,139.28,139.45,5711.0,110.9662,111.1017,110.9662,111.1017,5711.0
2017-01-18 13:40:00,139.45,139.45,139.3,139.41,4278.0,111.1017,111.1017,110.9822,111.0698,4278.0
2017-01-18 13:50:00,139.38,139.46,139.37,139.46,4742.0,111.0459,111.1096,111.0379,111.1096,4742.0
2017-01-18 14:00:00,139.46,139.52,139.33,139.5,10380.0,111.1096,111.1574,111.0061,111.1415,10380.0
2017-01-18 14:10:00,139.46,139.49,139.33,139.47,6608.0,111.1096,111.1335,111.0061,111.1176,6608.0
2017-01-18 14:20:00,139.48,139.59,139.41,139.59,4273.0,111.1256,111.2132,111.0698,111.2132,4273.0
2017-01-18 14:30:00,139.52,139.52,139.42,139.46,6234.0,111.1574,111.1574,111.0778,111.1096,6234.0
2017-01-18 14:40:00,139.5,139.6,139.46,139.46,6232.0,111.1415,111.2212,111.1096,111.1096,6232.0
2017-01-18 14:50:00,139.48,139.6,139.45,139.59,4018.0,111.1256,111.2212,111.1017,111.2132,4018.0
2017-01-18 15:00:00,139.56,139.6,139.45,139.54,6977.0,111.1893,111.2212,111.1017,111.1734,6977.0
2017-01-18 15:10:00,139.52,139.56,139.39,139.52,10940.0,111.1574,111.1893,111.0539,111.1574,10940.0
2017-01-18 15:20:00,139.49,139.58,139.37,139.46,11254.0,111.1335,111.2052,111.0379,111.1096,11254.0
2017-01-18 15:30:00,139.44,139.6,139.39,139.58,17211.0,111.0937,111.2212,111.0539,111.2052,17211.0
2017-01-18 15:40:00,139.59,139.76,139.53,139.73,30737.0,111.2132,111.3487,111.1654,111.3247,30737.0
2017-01-18 15:50:00,139.74,139.91,139.71,139.88,93663.0,111.3327,111.4682,111.3088,111.4443,93663.0
2017-01-19 09:30:00,141.0,141.95,140.72,141.75,69619.0,112.3366,113.0935,112.1135,112.9341,69619.0
2017-01-19 09:40:00,141.74,141.8,141.4,141.44,17321.0,112.9261,112.9739,112.6553,112.6871,17321.0
2017-01-19 09:50:00,141.51,141.51,141.16,141.2,12573.0,112.7429,112.7429,112.4641,112.4959,12573.0
2017-01-19 10:00:00,141.2,141.3,140.86,141.04,27675.0,112.4959,112.5756,112.225,112.3684,27675.0
2017-01-19 10:10:00,141.1,141.22,140.88,141.02,28379.0,112.4162,112.5119,112.241,112.3525,28379.0
2017-01-19 10:20:00,141.02,141.08,140.78,141.02,12085.0,112.3525,112.4003,112.1613,112.3525,12085.0
2017-01-19 10:30:00,141.05,141.23,141.02,141.22,14122.0,112.3764,112.5198,112.3525,112.5119,14122.0
2017-01-19 10:40:00,141.18,141.29,141.09,141.24,13898.0,112.48,112.5676,112.4083,112.5278,13898.0
2017-01-19 10:50:00,141.23,141.23,140.81,140.88,16833.0,112.5198,112.5198,112.1852,112.241,16833.0
2017-01-19 11:00:00,140.87,140.98,140.53,140.61,16393.0,112.233,112.3206,111.9621,112.0259,16393.0
2017-01-19 11:10:00,140.57,140.69,140.37,140.63,13727.0,111.994,112.0896,111.8346,112.0418,13727.0
2017-01-19 11:20:00,140.71,140.89,140.67,140.75,6916.0,112.1055,112.2489,112.0737,112.1374,6916.0
2017-01-19 11:30:00,140.65,140.77,140.56,140.64,11734.0,112.0577,112.1533,111.986,112.0498,11734.0
2017-01-19 11:40:00,140.64,140.85,140.63,140.8,11500.0,112.0498,112.2171,112.0418,112.1772,11500.0
2017-01-19 11:50:00,140.78,140.79,140.63,140.74,13322.0,112.1613,112.1693,112.0418,112.1294,13322.0
2017-01-19 12:00:00,140.72,140.82,140.65,140.77,17206.0,112.1135,112.1932,112.0577,112.1533,17206.0
2017-01-19 12:10:00,140.73,140.92,140.71,140.86,14551.0,112.1215,112.2728,112.1055,112.225,14551.0
2017-01-19 12:20:00,140.87,140.92,140.76,140.86,12426.0,112.233,112.2728,112.1454,112.225,12426.0
2017-01-19 12:30:00,140.87,140.91,140.82,140.82,7425.0,112.233,112.2649,112.1932,112.1932,7425.0
2017-01-19 12:40:00,140.91,140.96,140.85,140.96,7210.0,112.2649,112.3047,112.2171,112.3047,7210.0
2017-01-19 12:50:00,140.96,141.19,140.94,141.19,10270.0,112.3047,112.488,112.2888,112.488,10270.0
2017-01-19 13:00:00,141.12,141.27,141.1,141.24,9556.0,112.4322,112.5517,112.4162,112.5278,9556.0
2017-01-19 13:10:00,141.27,141.33,141.19,141.31,14563.0,112.5517,112.5995,112.488,112.5836,14563.0
2017-01-19 13:20:00,141.32,141.32,141.05,141.08,23683.0,112.5915,112.5915,112.3764,112.4003,23683.0
2017-01-19 13:30:00,141.09,141.28,141.04,141.23,12288.0,112.4083,112.5597,112.3684,112.5198,12288.0
2017-01-19 13:40:00,141.2,141.32,141.14,141.2,8503.0,112.4959,112.5915,112.4481,112.4959,8503.0
2017-01-19 13:50:00,141.18,141.26,141.05,141.23,22554.0,112.48,112.5437,112.3764,112.5198,22554.0
2017-01-19 14:00:00,141.25,141.25,140.63,140.7,25971.0,112.5358,112.5358,112.0418,112.0976,25971.0
2017-01-19 14:10:00,140.74,140.77,140.6,140.68,34087.0,112.1294,112.1533,112.0179,112.0816,34087.0
2017-01-19 14:20:00,140.67,140.98,140.6,140.95,24059.0,112.0737,112.3206,112.0179,112.2967,24059.0
2017-01-19 14:30:00,140.95,141.08,140.89,141.08,16160.0,112.2967,112.4003,112.2489,112.4003,16160.0
2017-01-19 14:40:00,141.08,141.19,140.98,141.12,15508.0,112.4003,112.488,112.3206,112.4322,15508.0
2017-01-19 14:50:00,141.16,141.24,141.02,141.04,12834.0,112.4641,112.5278,112.3525,112.3684,12834.0
2017-01-19 15:00:00,141.02,141.06,140.79,140.88,16684.0,112.3525,112.3844,112.1693,112.241,16684.0
2017-01-19 15:10:00,140.88,141.05,140.83,141.05,21846.0,112.241,112.3764,112.2011,112.3764,21846.0
2017-01-19 15:20:00,141.0,141.06,140.87,140.88,12522.0,112.3366,112.3844,112.233,112.241,12522.0
2017-01-19 15:30:00,140.92,140.94,140.74,140.87,19552.0,112.2728,112.2888,112.1294,112.233,19552.0
2017-01-19 15:40:00,140.84,140.97,140.78,140.93,30625.0,112.2091,112.3127,112.1613,112.2808,30625.0
2017-01-19 15:50:00,140.93,141.08,140.93,140.98,88209.0,112.2808,112.4003,112.2808,112.3206,88209.0
2017-01-20 09:30:00,141.34,141.5,140.88,141.08,81725.0,112.6075,112.7349,112.241,112.4003,81725.0
2017-01-20 09:40:00,141.15,141.43,141.03,141.26,12547.0,112.4561,112.6792,112.3605,112.5437,12547.0
2017-01-20 09:50:00,141.44,141.5,141.08,141.36,28942.0,112.6871,112.7349,112.4003,112.6234,28942.0
2017-01-20 10:00:00,141.4,141.63,141.28,141.52,18168.0,112.6553,112.8385,112.5597,112.7509,18168.0
2017-01-20 10:10:00,141.51,141.95,141.5,141.95,27068.0,112.7429,113.0935,112.7349,113.0935,27068.0
2017-01-20 10:20:00,141.95,141.95,141.41,141.59,18464.0,113.0935,113.0935,112.6632,112.8066,18464.0
2017-01-20 10:30:00,141.59,141.85,141.59,141.71,17861.0,112.8066,113.0138,112.8066,112.9022,17861.0
2017-01-20 10:40:00,141.73,141.84,141.67,141.74,12761.0,112.9182,113.0058,112.8704,112.9261,12761.0
2017-01-20 10:50:00,141.7,141.84,141.59,141.78,15722.0,112.8943,113.0058,112.8066,112.958,15722.0
2017-01-20 11:00:00,141.78,141.93,141.77,141.91,17635.0,112.958,113.0775,112.95,113.0616,17635.0
2017-01-20 11:10:00,141.88,142.11,141.79,142.08,27227.0,113.0377,113.2209,112.966,113.197,27227.0
2017-01-20 11:20:00,142.1,142.13,141.79,141.84,9738.0,113.213,113.2369,112.966,113.0058,9738.0
2017-01-20 11:30:00,141.82,141.86,141.71,141.82,6501.0,112.9899,113.0217,112.9022,112.9899,6501.0
2017-01-20 11:40:00,141.78,141.79,141.59,141.63,5284.0,112.958,112.966,112.8066,112.8385,5284.0
2017-01-20 11:50:00,141.63,141.77,141.61,141.66,6777.0,112.8385,112.95,112.8226,112.8624,6777.0
2017-01-20 12:00:00,141.64,141.68,141.09,141.42,11169.0,112.8465,112.8783,112.4083,112.6712,11169.0
2017-01-20 12:10:00,141.43,141.55,141.11,141.47,12021.0,112.6792,112.7748,112.4242,112.711,12021.0
2017-01-20 12:20:00,141.44,141.51,141.2,141.2,8906.0,112.6871,112.7429,112.4959,112.4959,8906.0
2017-01-20 12:30:00,141.22,141.22,140.85,140.93,12621.0,112.5119,112.5119,112.2171,112.2808,12621.0
2017-01-20 12:40:00,141.01,141.15,140.97,141.0,6333.0,112.3445,112.4561,112.3127,112.3366,6333.0
2017-01-20 12:50:00,141.0,141.03,140.64,140.86,6478.0,112.3366,112.3605,112.0498,112.225,6478.0
2017-01-20 13:00:00,140.8,141.0,140.74,141.0,5089.0,112.1772,112.3366,112.1294,112.3366,5089.0
2017-01-20 13:10:00,141.02,141.35,141.01,141.32,4560.0,112.3525,112.6154,112.3445,112.5915,4560.0
2017-01-20 13:20:00,141.37,141.42,141.25,141.36,3422.0,112.6314,112.6712,112.5358,112.6234,3422.0
2017-01-20 13:30:00,141.37,141.37,141.23,141.25,7936.0,112.6314,112.6314,112.5198,112.5358,7936.0
2017-01-20 13:40:00,141.28,141.29,141.04,141.04,8951.0,112.5597,112.5676,112.3684,112.3684,8951.0
2017-01-20 13:50:00,141.06,141.09,140.98,140.99,5818.0,112.3844,112.4083,112.3206,112.3286,5818.0
2017-01-20 14:00:00,141.02,141.15,140.94,141.15,8482.0,112.3525,112.4561,112.2888,112.4561,8482.0
2017-01-20 14:10:00,141.18,141.2,141.13,141.13,6701.0,112.48,112.4959,112.4401,112.4401,6701.0
2017-01-20 14:20:00,141.15,141.15,140.94,141.05,7715.0,112.4561,112.4561,112.2888,112.3764,7715.0
2017-01-20 14:30:00,141.07,141.28,141.07,141.16,9789.0,112.3923,112.5597,112.3923,112.4641,9789.0
2017-01-20 14:40:00,141.11,141.26,141.06,141.19,8810.0,112.4242,112.5437,112.3844,112.488,8810.0
2017-01-20 14:50:00,141.22,141.3,141.17,141.21,9497.0,112.5119,112.5756,112.472,112.5039,9497.0
2017-01-20 15:00:00,141.22,141.35,141.2,141.33,9933.0,112.5119,112.6154,112.4959,112.5995,9933.0
2017-01-20 15:10:00,141.37,141.45,141.12,141.2,11434.0,112.6314,112.6951,112.4322,112.4959,11434.0
2017-01-20 15:20:00,141.19,141.19,140.85,140.87,13724.0,112.488,112.488,112.2171,112.233,13724.0
2017-01-20 15:30:00,140.89,141.12,140.84,141.12,16113.0,112.2489,112.4322,112.2091,112.4322,16113.0
2017-01-20 15:40:00,141.12,141.32,141.07,141.3,25701.0,112.4322,112.5915,112.3923,112.5756,25701.0
2017-01-20 15:50:00,141.3,141.61,141.27,141.57,89701.0,112.5756,112.8226,112.5517,112.7907,89701.0
2017-01-23 09:30:00,141.19,141.69,141.08,141.57,21779.0,112.488,112.8863,112.4003,112.7907,21779.0
2017-01-23 09:40:00,141.67,141.74,141.41,141.41,22374.0,112.8704,112.9261,112.6632,112.6632,22374.0
2017-01-23 09:50:00,141.38,141.46,141.22,141.35,21966.0,112.6393,112.7031,112.5119,112.6154,21966.0
2017-01-23 10:00:00,141.32,141.42,141.12,141.33,22079.0,112.5915,112.6712,112.4322,112.5995,22079.0
2017-01-23 10:10:00,141.33,141.41,141.11,141.18,15077.0,112.5995,112.6632,112.4242,112.48,15077.0
2017-01-23 10:20:00,141.19,141.22,140.86,140.9,22100.0,112.488,112.5119,112.225,112.2569,22100.0
2017-01-23 10:30:00,140.85,140.85,140.25,140.61,41178.0,112.2171,112.2171,111.739,112.0259,41178.0
2017-01-23 10:40:00,140.6,140.77,140.5,140.67,6825.0,112.0179,112.1533,111.9382,112.0737,6825.0
2017-01-23 10:50:00,140.68,140.82,140.67,140.82,7607.0,112.0816,112.1932,112.0737,112.1932,7607.0
2017-01-23 11:00:00,140.81,141.06,140.75,141.03,10439.0,112.1852,112.3844,112.1374,112.3605,10439.0
2017-01-23 11:10:00,141.05,141.09,140.78,140.87,24747.0,112.3764,112.4083,112.1613,112.233,24747.0
2017-01-23 11:20:00,140.78,140.92,140.67,140.79,13707.0,112.1613,112.2728,112.0737,112.1693,13707.0
2017-01-23 11:30:00,140.78,141.0,140.77,140.87,10221.0,112.1613,112.3366,112.1533,112.233,10221.0
2017-01-23 11:40:00,140.78,140.89,140.62,140.71,12743.0,112.1613,112.2489,112.0338,112.1055,12743.0
2017-01-23 11:50:00,140.71,140.74,140.46,140.46,19708.0,112.1055,112.1294,111.9064,111.9064,19708.0
2017-01-23 12:00:00,140.54,140.55,140.18,140.23,8066.0,111.9701,111.9781,111.6833,111.7231,8066.0
2017-01-23 12:10:00,140.18,140.37,140.18,140.28,7325.0,111.6833,111.8346,111.6833,111.7629,7325.0
2017-01-23 12:20:00,140.28,140.52,140.28,140.47,4717.0,111.7629,111.9542,111.7629,111.9143,4717.0
2017-01-23 12:30:00,140.41,140.57,140.39,140.51,4746.0,111.8665,111.994,111.8506,111.9462,4746.0
2017-01-23 12:40:00,140.44,140.59,140.42,140.49,6099.0,111.8904,112.0099,111.8745,111.9303,6099.0
2017-01-23 12:50:00,140.53,140.72,140.53,140.59,7126.0,111.9621,112.1135,111.9621,112.0099,7126.0
2017-01-23 13:00:00,140.66,140.71,140.56,140.68,4560.0,112.0657,112.1055,111.986,112.0816,4560.0
2017-01-23 13:10:00,140.68,140.68,140.55,140.59,6898.0,112.0816,112.0816,111.9781,112.0099,6898.0
2017-01-23 13:20:00,140.63,140.77,140.56,140.7,3842.0,112.0418,112.1533,111.986,112.0976,3842.0
2017-01-23 13:30:00,140.66,141.15,140.63,141.01,5985.0,112.0657,112.4561,112.0418,112.3445,5985.0
2017-01-23 13:40:00,141.15,141.2,140.98,141.01,2689.0,112.4561,112.4959,112.3206,112.3445,2689.0
2017-01-23 13:50:00,141.01,141.06,140.85,140.88,2981.0,112.3445,112.3844,112.2171,112.241,2981.0
2017-01-23 14:00:00,140.92,140.99,140.85,140.94,5635.0,112.2728,112.3286,112.2171,112.2888,5635.0
2017-01-23 14:10:00,140.94,140.94,140.68,140.76,11858.0,112.2888,112.2888,112.0816,112.1454,11858.0
2017-01-23 14:20:00,140.73,140.94,140.73,140.94,4254.0,112.1215,112.2888,112.1215,112.2888,4254.0
2017-01-23 14:30:00,140.9,141.08,140.9,141.08,25306.0,112.2569,112.4003,112.2569,112.4003,25306.0
2017-01-23 14:40:00,141.08,141.22,141.01,141.1,5001.0,112.4003,112.5119,112.3445,112.4162,5001.0
2017-01-23 14:50:00,141.1,141.22,141.1,141.2,5536.0,112.4162,112.5119,112.4162,112.4959,5536.0
2017-01-23 15:00:00,141.15,141.24,141.12,141.12,8967.0,112.4561,112.5278,112.4322,112.4322,8967.0
2017-01-23 15:10:00,141.11,141.2,141.0,141.18,8869.0,112.4242,112.4959,112.3366,112.48,8869.0
2017-01-23 15:20:00,141.17,141.43,141.17,141.26,12234.0,112.472,112.6792,112.472,112.5437,12234.0
2017-01-23 15:30:00,141.27,141.38,141.22,141.34,17551.0,112.5517,112.6393,112.5119,112.6075,17551.0
2017-01-23 15:40:00,141.36,141.54,141.36,141.46,21952.0,112.6234,112.7668,112.6234,112.7031,21952.0
2017-01-23 15:50:00,141.48,141.55,141.36,141.49,65799.0,112.719,112.7748,112.6234,112.727,65799.0
2017-01-24 09:30:00,142.04,142.87,141.9,142.49,34747.0,113.1652,113.8264,113.0536,113.5237,34747.0
2017-01-24 09:40:00,142.47,142.74,142.21,142.49,22523.0,113.5077,113.7229,113.3006,113.5237,22523.0
2017-01-24 09:50:00,142.56,142.57,142.34,142.49,34822.0,113.5794,113.5874,113.4042,113.5237,34822.0
2017-01-24 10:00:00,142.52,142.84,142.4,142.81,24578.0,113.5476,113.8025,113.452,113.7786,24578.0
2017-01-24 10:10:00,142.88,143.2,142.8,142.99,10977.0,113.8344,114.0893,113.7707,113.922,10977.0
2017-01-24 10:20:00,143.02,143.23,142.99,143.02,16729.0,113.9459,114.1132,113.922,113.9459,16729.0
2017-01-24 10:30:00,143.03,143.32,142.96,143.32,10032.0,113.9539,114.185,113.8981,114.185,10032.0
2017-01-24 10:40:00,143.34,143.42,143.2,143.28,8599.0,114.2009,114.2646,114.0893,114.1531,8599.0
2017-01-24 10:50:00,143.28,143.57,143.28,143.49,12631.0,114.1531,114.3841,114.1531,114.3204,12631.0
2017-01-24 11:00:00,143.49,143.96,143.48,143.95,30025.0,114.3204,114.6948,114.3124,114.6869,30025.0
2017-01-24 11:10:00,143.95,143.96,143.7,143.94,13741.0,114.6869,114.6948,114.4877,114.6789,13741.0
2017-01-24 11:20:00,144.0,144.15,143.93,143.95,17468.0,114.7267,114.8462,114.6709,114.6869,17468.0
2017-01-24 11:30:00,143.92,144.08,143.87,143.93,14222.0,114.663,114.7905,114.6231,114.6709,14222.0
2017-01-24 11:40:00,143.96,144.08,143.95,144.0,11010.0,114.6948,114.7905,114.6869,114.7267,11010.0
2017-01-24 11:50:00,144.04,144.22,143.96,144.18,14103.0,114.7586,114.902,114.6948,114.8701,14103.0
2017-01-24 12:00:00,144.18,144.21,144.05,144.12,10504.0,114.8701,114.894,114.7666,114.8223,10504.0
2017-01-24 12:10:00,144.12,144.54,144.09,144.36,9029.0,114.8223,115.1569,114.7984,115.0135,9029.0
2017-01-24 12:20:00,144.36,144.53,144.35,144.52,10174.0,115.0135,115.149,115.0056,115.141,10174.0
2017-01-24 12:30:00,144.54,144.78,144.54,144.77,13116.0,115.1569,115.3482,115.1569,115.3402,13116.0
2017-01-24 12:40:00,144.73,144.93,144.68,144.78,14296.0,115.3083,115.4677,115.2685,115.3482,14296.0
2017-01-24 12:50:00,144.76,144.86,144.75,144.75,12688.0,115.3322,115.4119,115.3243,115.3243,12688.0
2017-01-24 13:00:00,144.77,145.2,144.77,145.14,25212.0,115.3402,115.6828,115.3402,115.635,25212.0
2017-01-24 13:10:00,145.18,145.21,144.96,145.02,10671.0,115.6668,115.6907,115.4916,115.5394,10671.0
2017-01-24 13:20:00,145.01,145.09,144.91,144.95,12212.0,115.5314,115.5951,115.4517,115.4836,12212.0
2017-01-24 13:30:00,144.95,145.19,144.91,145.03,13294.0,115.4836,115.6748,115.4517,115.5473,13294.0
2017-01-24 13:40:00,145.04,145.2,144.98,145.2,11064.0,115.5553,115.6828,115.5075,115.6828,11064.0
2017-01-24 13:50:00,145.18,145.22,145.09,145.15,14525.0,115.6668,115.6987,115.5951,115.6429,14525.0
2017-01-24 14:00:00,145.15,145.24,145.05,145.23,20628.0,115.6429,115.7146,115.5633,115.7067,20628.0
2017-01-24 14:10:00,145.18,145.26,145.08,145.22,14840.0,115.6668,115.7306,115.5872,115.6987,14840.0
2017-01-24 14:20:00,145.22,145.24,145.09,145.18,13450.0,115.6987,115.7146,115.5951,115.6668,13450.0
2017-01-24 14:30:00,145.17,145.24,145.06,145.13,17024.0,115.6589,115.7146,115.5712,115.627,17024.0
2017-01-24 14:40:00,145.08,145.27,145.07,145.23,14081.0,115.5872,115.7385,115.5792,115.7067,14081.0
2017-01-24 14:50:00,145.24,145.3,145.18,145.28,7567.0,115.7146,115.7624,115.6668,115.7465,7567.0
2017-01-24 15:00:00,145.27,145.47,145.23,145.36,16514.0,115.7385,115.8979,115.7067,115.8102,16514.0
2017-01-24 15:10:00,145.32,145.42,145.03,145.05,11435.0,115.7784,115.858,115.5473,115.5633,11435.0
2017-01-24 15:20:00,145.06,145.06,144.72,144.8,30147.0,115.5712,115.5712,115.3003,115.3641,30147.0
2017-01-24 15:30:00,144.82,144.86,144.71,144.85,32235.0,115.38,115.4119,115.2924,115.4039,32235.0
2017-01-24 15:40:00,144.84,145.11,144.77,144.94,40919.0,115.396,115.6111,115.3402,115.4756,40919.0
2017-01-24 15:50:00,144.95,145.13,144.94,145.04,94411.0,115.4836,115.627,115.4756,115.5553,94411.0
2017-01-25 09:30:00,146.27,147.2,145.97,146.72,86712.0,116.5353,117.2762,116.2962,116.8938,86712.0
2017-01-25 09:40:00,146.72,146.72,146.23,146.37,29947.0,116.8938,116.8938,116.5034,116.6149,29947.0
2017-01-25 09:50:00,146.31,146.52,146.09,146.51,25450.0,116.5671,116.7344,116.3918,116.7265,25450.0
2017-01-25 10:00:00,146.55,147.59,146.55,147.59,33384.0,116.7583,117.5869,116.7583,117.5869,33384.0
2017-01-25 10:10:00,147.6,148.01,147.27,147.38,68196.0,117.5949,117.9215,117.332,117.4196,68196.0
2017-01-25 10:20:00,147.31,147.43,147.02,147.27,28883.0,117.3638,117.4594,117.1328,117.332,28883.0
2017-01-25 10:30:00,147.22,147.25,146.97,147.0,29107.0,117.2921,117.316,117.093,117.1169,29107.0
2017-01-25 10:40:00,147.02,147.21,146.99,147.11,20587.0,117.1328,117.2842,117.1089,117.2045,20587.0
2017-01-25 10:50:00,147.1,147.46,147.02,147.34,13490.0,117.1965,117.4833,117.1328,117.3877,13490.0
2017-01-25 11:00:00,147.31,147.43,147.15,147.26,27897.0,117.3638,117.4594,117.2364,117.324,27897.0
2017-01-25 11:10:00,147.28,147.48,147.26,147.48,19531.0,117.3399,117.4993,117.324,117.4993,19531.0
2017-01-25 11:20:00,147.43,147.45,147.17,147.38,29568.0,117.4594,117.4754,117.2523,117.4196,29568.0
2017-01-25 11:30:00,147.38,147.39,147.06,147.14,18013.0,117.4196,117.4276,117.1647,117.2284,18013.0
2017-01-25 11:40:00,147.1,147.39,147.09,147.35,13312.0,117.1965,117.4276,117.1886,117.3957,13312.0
2017-01-25 11:50:00,147.41,147.42,147.2,147.31,10114.0,117.4435,117.4515,117.2762,117.3638,10114.0
2017-01-25 12:00:00,147.3,147.49,147.27,147.42,10955.0,117.3559,117.5072,117.332,117.4515,10955.0
2017-01-25 12:10:00,147.38,147.6,147.33,147.6,21421.0,117.4196,117.5949,117.3798,117.5949,21421.0
2017-01-25 12:20:00,147.54,147.67,147.45,147.53,9166.0,117.5471,117.6507,117.4754,117.5391,9166.0
2017-01-25 12:30:00,147.51,147.58,147.42,147.52,9660.0,117.5232,117.5789,117.4515,117.5311,9660.0
2017-01-25 12:40:00,147.53,147.69,147.53,147.6,5130.0,117.5391,117.6666,117.5391,117.5949,5130.0
2017-01-25 12:50:00,147.6,147.73,147.57,147.72,9135.0,117.5949,117.6985,117.571,117.6905,9135.0
2017-01-25 13:00:00,147.71,147.78,147.67,147.71,8520.0,117.6825,117.7383,117.6507,117.6825,8520.0
2017-01-25 13:10:00,147.72,147.89,147.69,147.89,6574.0,117.6905,117.8259,117.6666,117.8259,6574.0
2017-01-25 13:20:00,147.89,147.91,147.82,147.84,7538.0,117.8259,117.8419,117.7702,117.7861,7538.0
2017-01-25 13:30:00,147.82,147.85,147.63,147.74,17186.0,117.7702,117.7941,117.6188,117.7064,17186.0
2017-01-25 13:40:00,147.76,147.94,147.69,147.79,12030.0,117.7224,117.8658,117.6666,117.7463,12030.0
2017-01-25 13:50:00,147.78,147.86,147.71,147.75,14063.0,117.7383,117.802,117.6825,117.7144,14063.0
2017-01-25 14:00:00,147.76,148.04,147.73,147.98,34047.0,117.7224,117.9454,117.6985,117.8976,34047.0
2017-01-25 14:10:00,147.99,148.09,147.91,148.06,22637.0,117.9056,117.9853,117.8419,117.9614,22637.0
2017-01-25 14:20:00,148.03,148.17,148.0,148.12,28636.0,117.9375,118.049,117.9136,118.0092,28636.0
2017-01-25 14:30:00,148.07,148.21,148.01,148.12,19574.0,117.9693,118.0809,117.9215,118.0092,19574.0
2017-01-25 14:40:00,148.14,148.24,148.08,148.24,16775.0,118.0251,118.1048,117.9773,118.1048,16775.0
2017-01-25 14:50:00,148.24,148.25,148.15,148.19,13292.0,118.1048,118.1127,118.0331,118.0649,13292.0
2017-01-25 15:00:00,148.17,148.24,148.1,148.1,25258.0,118.049,118.1048,117.9932,117.9932,25258.0
2017-01-25 15:10:00,148.1,148.13,147.8,147.8,23471.0,117.9932,118.0171,117.7542,117.7542,23471.0
2017-01-25 15:20:00,147.77,148.02,147.71,147.95,27477.0,117.7303,117.9295,117.6825,117.8737,27477.0
2017-01-25 15:30:00,147.98,148.02,147.89,148.01,27707.0,117.8976,117.9295,117.8259,117.9215,27707.0
2017-01-25 15:40:00,148.02,148.12,147.87,147.89,39193.0,117.9295,118.0092,117.81,117.8259,39193.0
2017-01-25 15:50:00,147.9,148.05,147.77,147.86,78372.0,117.8339,117.9534,117.7303,117.802,78372.0
2017-01-26 09:30:00,148.25,148.57,147.63,148.25,71376.0,118.1127,118.3677,117.6188,118.1127,71376.0
2017-01-26 09:40:00,148.26,148.76,147.53,148.71,44825.0,118.1207,118.5191,117.5391,118.4792,44825.0
2017-01-26 09:50:00,148.71,149.71,148.51,149.58,41152.0,118.4792,119.2759,118.3199,119.1724,41152.0
2017-01-26 10:00:00,149.51,149.82,149.07,149.82,28815.0,119.1166,119.3636,118.7661,119.3636,28815.0
2017-01-26 10:10:00,149.73,150.35,149.66,150.29,75998.0,119.2919,119.7858,119.2361,119.738,75998.0
2017-01-26 10:20:00,150.22,150.26,149.53,149.69,32010.0,119.6823,119.7141,119.1325,119.26,32010.0
2017-01-26 10:30:00,149.66,149.8,149.57,149.63,31052.0,119.2361,119.3477,119.1644,119.2122,31052.0
2017-01-26 10:40:00,149.63,149.69,148.82,149.05,27578.0,119.2122,119.26,118.5669,118.7501,27578.0
2017-01-26 10:50:00,149.02,149.07,148.65,148.73,31264.0,118.7262,118.7661,118.4314,118.4952,31264.0
2017-01-26 11:00:00,148.79,148.82,148.55,148.81,19883.0,118.543,118.5669,118.3518,118.5589,19883.0
2017-01-26 11:10:00,148.74,148.78,148.52,148.73,19759.0,118.5031,118.535,118.3279,118.4952,19759.0
2017-01-26 11:20:00,148.63,148.79,148.45,148.71,68582.0,118.4155,118.543,118.2721,118.4792,68582.0
2017-01-26 11:30:00,148.68,148.69,148.22,148.48,27832.0,118.4553,118.4633,118.0888,118.296,27832.0
2017-01-26 11:40:00,148.55,148.61,148.07,148.07,26720.0,118.3518,118.3996,117.9693,117.9693,26720.0
2017-01-26 11:50:00,148.18,148.18,147.61,147.67,63248.0,118.057,118.057,117.6029,117.6507,63248.0
2017-01-26 12:00:00,147.71,147.77,147.22,147.5,35241.0,117.6825,117.7303,117.2921,117.5152,35241.0
2017-01-26 12:10:00,147.5,147.62,147.32,147.32,14321.0,117.5152,117.6108,117.3718,117.3718,14321.0
2017-01-26 12:20:00,147.35,147.41,147.14,147.14,14308.0,117.3957,117.4435,117.2284,117.2284,14308.0
2017-01-26 12:30:00,147.14,147.38,147.13,147.36,18279.0,117.2284,117.4196,117.2204,117.4037,18279.0
2017-01-26 12:40:00,147.35,147.39,147.12,147.2,16701.0,117.3957,117.4276,117.2125,117.2762,16701.0
2017-01-26 12:50:00,147.2,147.28,147.1,147.17,13029.0,117.2762,117.3399,117.1965,117.2523,13029.0
2017-01-26 13:00:00,147.13,147.31,147.11,147.15,10853.0,117.2204,117.3638,117.2045,117.2364,10853.0
2017-01-26 13:10:00,147.11,147.11,146.82,146.82,20327.0,117.2045,117.2045,116.9734,116.9734,20327.0
2017-01-26 13:20:00,146.87,146.98,146.68,146.93,17573.0,117.0133,117.1009,116.8619,117.0611,17573.0
2017-01-26 13:30:00,146.94,147.21,146.87,147.19,21551.0,117.0691,117.2842,117.0133,117.2682,21551.0
2017-01-26 13:40:00,147.11,147.26,147.11,147.15,9018.0,117.2045,117.324,117.2045,117.2364,9018.0
2017-01-26 13:50:00,147.16,147.37,147.12,147.37,14271.0,117.2443,117.4116,117.2125,117.4116,14271.0
2017-01-26 14:00:00,147.42,147.61,147.34,147.55,14883.0,117.4515,117.6029,117.3877,117.555,14883.0
2017-01-26 14:10:00,147.55,147.79,147.54,147.79,10402.0,117.555,117.7463,117.5471,117.7463,10402.0
2017-01-26 14:20:00,147.75,147.88,147.66,147.85,22371.0,117.7144,117.818,117.6427,117.7941,22371.0
2017-01-26 14:30:00,147.82,147.89,147.66,147.66,15831.0,117.7702,117.8259,117.6427,117.6427,15831.0
2017-01-26 14:40:00,147.72,147.78,147.44,147.44,12349.0,117.6905,117.7383,117.4674,117.4674,12349.0
2017-01-26 14:50:00,147.47,147.61,147.45,147.56,13001.0,117.4913,117.6029,117.4754,117.563,13001.0
2017-01-26 15:00:00,147.56,147.56,147.24,147.27,17448.0,117.563,117.563,117.3081,117.332,17448.0
2017-01-26 15:10:00,147.24,147.53,147.23,147.44,20782.0,117.3081,117.5391,117.3001,117.4674,20782.0
2017-01-26 15:20:00,147.45,147.58,147.4,147.48,22851.0,117.4754,117.5789,117.4355,117.4993,22851.0
2017-01-26 15:30:00,147.49,147.51,147.21,147.24,34262.0,117.5072,117.5232,117.2842,117.3081,34262.0
2017-01-26 15:40:00,147.24,147.36,147.12,147.3,52313.0,117.3081,117.4037,117.2125,117.3559,52313.0
2017-01-26 15:50:00,147.33,147.51,147.26,147.46,77515.0,117.3798,117.5232,117.324,117.4833,77515.0
2017-01-27 09:30:00,147.48,147.85,147.01,147.53,19615.0,117.4993,117.7941,117.1248,117.5391,19615.0
2017-01-27 09:40:00,147.78,147.98,147.51,147.73,14217.0,117.7383,117.8976,117.5232,117.6985,14217.0
2017-01-27 09:50:00,147.75,147.98,147.32,147.61,26889.0,117.7144,117.8976,117.3718,117.6029,26889.0
2017-01-27 10:00:00,147.61,147.98,147.42,147.65,13131.0,117.6029,117.8976,117.4515,117.6347,13131.0
2017-01-27 10:10:00,147.72,147.97,147.71,147.83,10580.0,117.6905,117.8897,117.6825,117.7781,10580.0
2017-01-27 10:20:00,147.89,147.99,147.49,147.53,4949.0,117.8259,117.9056,117.5072,117.5391,4949.0
2017-01-27 10:30:00,147.53,147.63,147.03,147.23,21937.0,117.5391,117.6188,117.1408,117.3001,21937.0
2017-01-27 10:40:00,147.24,147.24,146.78,146.91,19537.0,117.3081,117.3081,116.9416,117.0452,19537.0
2017-01-27 10:50:00,146.88,147.02,146.69,146.77,14029.0,117.0213,117.1328,116.8699,116.9336,14029.0
2017-01-27 11:00:00,146.82,147.22,146.78,147.2,9874.0,116.9734,117.2921,116.9416,117.2762,9874.0
2017-01-27 11:10:00,147.17,147.34,147.17,147.32,10835.0,117.2523,117.3877,117.2523,117.3718,10835.0
2017-01-27 11:20:00,147.35,147.6,147.29,147.46,12469.0,117.3957,117.5949,117.3479,117.4833,12469.0
2017-01-27 11:30:00,147.46,147.5,147.3,147.45,6557.0,117.4833,117.5152,117.3559,117.4754,6557.0
2017-01-27 11:40:00,147.44,147.48,147.25,147.29,7767.0,117.4674,117.4993,117.316,117.3479,7767.0
2017-01-27 11:50:00,147.3,147.4,147.16,147.39,10166.0,117.3559,117.4355,117.2443,117.4276,10166.0
2017-01-27 12:00:00,147.42,147.66,147.34,147.36,10517.0,117.4515,117.6427,117.3877,117.4037,10517.0
2017-01-27 12:10:00,147.34,147.37,147.26,147.31,6240.0,117.3877,117.4116,117.324,117.3638,6240.0
2017-01-27 12:20:00,147.34,147.36,147.1,147.1,11348.0,117.3877,117.4037,117.1965,117.1965,11348.0
2017-01-27 12:30:00,147.18,147.26,146.94,146.95,19234.0,117.2603,117.324,117.0691,117.077,19234.0
2017-01-27 12:40:00,146.99,147.0,146.76,146.88,20094.0,117.1089,117.1169,116.9256,117.0213,20094.0
2017-01-27 12:50:00,146.89,147.27,146.89,147.27,16495.0,117.0292,117.332,117.0292,117.332,16495.0
2017-01-27 13:00:00,147.24,147.29,147.11,147.22,7799.0,117.3081,117.3479,117.2045,117.2921,7799.0
2017-01-27 13:10:00,147.27,147.3,147.15,147.3,5748.0,117.332,117.3559,117.2364,117.3559,5748.0
2017-01-27 13:20:00,147.28,147.41,147.09,147.4,16973.0,117.3399,117.4435,117.1886,117.4355,16973.0
2017-01-27 13:30:00,147.43,147.48,147.21,147.24,10871.0,117.4594,117.4993,117.2842,117.3081,10871.0
2017-01-27 13:40:00,147.24,147.34,147.13,147.19,16763.0,117.3081,117.3877,117.2204,117.2682,16763.0
2017-01-27 13:50:00,147.21,147.21,146.91,146.93,14249.0,117.2842,117.2842,117.0452,117.0611,14249.0
2017-01-27 14:00:00,146.96,147.05,146.9,147.04,6722.0,117.085,117.1567,117.0372,117.1487,6722.0
2017-01-27 14:10:00,147.03,147.15,147.03,147.05,5051.0,117.1408,117.2364,117.1408,117.1567,5051.0
2017-01-27 14:20:00,147.09,147.2,147.03,147.18,6407.0,117.1886,117.2762,117.1408,117.2603,6407.0
2017-01-27 14:30:00,147.18,147.43,147.12,147.22,12218.0,117.2603,117.4594,117.2125,117.2921,12218.0
2017-01-27 14:40:00,147.22,147.3,147.19,147.29,9968.0,117.2921,117.3559,117.2682,117.3479,9968.0
2017-01-27 14:50:00,147.3,147.3,147.2,147.27,8891.0,117.3559,117.3559,117.2762,117.332,8891.0
2017-01-27 15:00:00,147.26,147.26,147.15,147.15,11410.0,117.324,117.324,117.2364,117.2364,11410.0
2017-01-27 15:10:00,147.13,147.17,147.07,147.11,11848.0,117.2204,117.2523,117.1726,117.2045,11848.0
2017-01-27 15:20:00,147.09,147.1,146.85,146.85,31421.0,117.1886,117.1965,116.9973,116.9973,31421.0
2017-01-27 15:30:00,146.9,147.14,146.89,147.14,21400.0,117.0372,117.2284,117.0292,117.2284,21400.0
2017-01-27 15:40:00,147.14,147.2,147.02,147.17,35817.0,117.2284,117.2762,117.1328,117.2523,35817.0
2017-01-27 15:50:00,147.17,147.21,147.05,147.13,67387.0,117.2523,117.2842,117.1567,117.2204,67387.0
2017-01-30 09:30:00,146.85,146.85,145.61,146.58,45573.0,116.9973,116.9973,116.0094,116.7822,45573.0
2017-01-30 09:40:00,146.54,146.61,145.81,145.81,56904.0,116.7504,116.8061,116.1688,116.1688,56904.0
2017-01-30 09:50:00,145.83,145.94,145.51,145.79,33194.0,116.1847,116.2723,115.9298,116.1528,33194.0
2017-01-30 10:00:00,145.79,146.16,145.69,145.86,13888.0,116.1528,116.4476,116.0732,116.2086,13888.0
2017-01-30 10:10:00,145.82,145.9,145.56,145.56,33117.0,116.1767,116.2405,115.9696,115.9696,33117.0
2017-01-30 10:20:00,145.56,145.81,145.41,145.81,17033.0,115.9696,116.1688,115.8501,116.1688,17033.0
2017-01-30 10:30:00,145.74,146.01,145.72,145.84,28926.0,116.113,116.3281,116.0971,116.1927,28926.0
2017-01-30 10:40:00,145.81,145.83,145.44,145.56,25237.0,116.1688,116.1847,115.874,115.9696,25237.0
2017-01-30 10:50:00,145.59,145.67,145.35,145.47,14215.0,115.9935,116.0572,115.8023,115.8979,14215.0
2017-01-30 11:00:00,145.43,145.88,145.32,145.84,18245.0,115.866,116.2245,115.7784,116.1927,18245.0
2017-01-30 11:10:00,145.81,146.02,145.79,146.02,21613.0,116.1688,116.3361,116.1528,116.3361,21613.0
2017-01-30 11:20:00,145.99,146.15,145.74,145.77,21423.0,116.3122,116.4396,116.113,116.1369,21423.0
2017-01-30 11:30:00,145.7,146.25,145.69,146.25,30256.0,116.0811,116.5193,116.0732,116.5193,30256.0
2017-01-30 11:40:00,146.18,146.3,146.07,146.3,11255.0,116.4636,116.5592,116.3759,116.5592,11255.0
2017-01-30 11:50:00,146.34,146.49,146.32,146.41,26756.0,116.591,116.7105,116.5751,116.6468,26756.0
2017-01-30 12:00:00,146.4,146.4,146.27,146.34,3473.0,116.6388,116.6388,116.5353,116.591,3473.0
2017-01-30 12:10:00,146.28,146.4,146.13,146.4,8624.0,116.5432,116.6388,116.4237,116.6388,8624.0
2017-01-30 12:20:00,146.38,146.4,146.3,146.37,8492.0,116.6229,116.6388,116.5592,116.6149,8492.0
2017-01-30 12:30:00,146.33,146.34,146.0,146.15,15166.0,116.5831,116.591,116.3201,116.4396,15166.0
2017-01-30 12:40:00,146.13,146.22,146.03,146.22,7309.0,116.4237,116.4954,116.344,116.4954,7309.0
2017-01-30 12:50:00,146.21,146.39,146.19,146.28,8708.0,116.4875,116.6309,116.4715,116.5432,8708.0
2017-01-30 13:00:00,146.28,146.43,146.13,146.43,14204.0,116.5432,116.6627,116.4237,116.6627,14204.0
2017-01-30 13:10:00,146.43,146.61,146.39,146.56,24082.0,116.6627,116.8061,116.6309,116.7663,24082.0
2017-01-30 13:20:00,146.53,146.73,146.51,146.65,7135.0,116.7424,116.9017,116.7265,116.838,7135.0
2017-01-30 13:30:00,146.65,146.65,146.48,146.51,7234.0,116.838,116.838,116.7026,116.7265,7234.0
2017-01-30 13:40:00,146.5,146.63,146.44,146.54,12669.0,116.7185,116.8221,116.6707,116.7504,12669.0
2017-01-30 13:50:00,146.58,146.65,146.43,146.62,12246.0,116.7822,116.838,116.6627,116.8141,12246.0
2017-01-30 14:00:00,146.64,146.78,146.59,146.78,9311.0,116.83,116.9416,116.7902,116.9416,9311.0
2017-01-30 14:10:00,146.75,146.75,146.62,146.67,13495.0,116.9177,116.9177,116.8141,116.8539,13495.0
2017-01-30 14:20:00,146.68,146.93,146.65,146.93,7572.0,116.8619,117.0611,116.838,117.0611,7572.0
2017-01-30 14:30:00,146.89,147.1,146.89,147.05,10489.0,117.0292,117.1965,117.0292,117.1567,10489.0
2017-01-30 14:40:00,147.09,147.18,146.99,147.12,12228.0,117.1886,117.2603,117.1089,117.2125,12228.0
2017-01-30 14:50:00,147.16,147.26,147.14,147.25,32552.0,117.2443,117.324,117.2284,117.316,32552.0
2017-01-30 15:00:00,147.25,147.29,146.73,146.75,18381.0,117.316,117.3479,116.9017,116.9177,18381.0
2017-01-30 15:10:00,146.75,146.84,146.59,146.77,12380.0,116.9177,116.9894,116.7902,116.9336,12380.0
2017-01-30 15:20:00,146.78,146.85,146.65,146.69,9709.0,116.9416,116.9973,116.838,116.8699,9709.0
2017-01-30 15:30:00,146.71,146.75,146.52,146.56,23496.0,116.8858,116.9177,116.7344,116.7663,23496.0
2017-01-30 15:40:00,146.55,146.87,146.47,146.84,24445.0,116.7583,117.0133,116.6946,116.9894,24445.0
2017-01-30 15:50:00,146.87,147.06,146.87,147.0,55437.0,117.0133,117.1647,117.0133,117.1169,55437.0
2017-01-31 09:30:00,146.0,146.16,145.21,146.07,34539.0,116.3201,116.4476,115.6907,116.3759,34539.0
2017-01-31 09:40:00,146.07,146.54,145.8,145.81,19994.0,116.3759,116.7504,116.1608,116.1688,19994.0
2017-01-31 09:50:00,145.77,145.84,145.15,145.16,24195.0,116.1369,116.1927,115.6429,115.6509,24195.0
2017-01-31 10:00:00,145.21,145.22,144.25,144.55,33595.0,115.6907,115.6987,114.9259,115.1649,33595.0
2017-01-31 10:10:00,144.56,144.99,144.55,144.94,16077.0,115.1729,115.5155,115.1649,115.4756,16077.0
2017-01-31 10:20:00,144.96,145.21,144.86,144.92,19551.0,115.4916,115.6907,115.4119,115.4597,19551.0
2017-01-31 10:30:00,144.92,145.41,144.91,145.16,11050.0,115.4597,115.8501,115.4517,115.6509,11050.0
2017-01-31 10:40:00,145.17,145.34,144.93,144.93,15691.0,115.6589,115.7943,115.4677,115.4677,15691.0
2017-01-31 10:50:00,144.9,145.17,144.87,145.14,13723.0,115.4438,115.6589,115.4199,115.635,13723.0
2017-01-31 11:00:00,145.13,145.46,145.08,145.27,13943.0,115.627,115.8899,115.5872,115.7385,13943.0
2017-01-31 11:10:00,145.27,145.63,145.27,145.4,19438.0,115.7385,116.0254,115.7385,115.8421,19438.0
2017-01-31 11:20:00,145.44,145.44,145.14,145.19,26558.0,115.874,115.874,115.635,115.6748,26558.0
2017-01-31 11:30:00,145.21,145.21,144.56,144.82,19872.0,115.6907,115.6907,115.1729,115.38,19872.0
2017-01-31 11:40:00,144.75,144.9,144.67,144.82,13231.0,115.3243,115.4438,115.2605,115.38,13231.0
2017-01-31 11:50:00,144.8,144.97,144.75,144.88,8648.0,115.3641,115.4995,115.3243,115.4278,8648.0
2017-01-31 12:00:00,144.88,145.08,144.85,145.08,17649.0,115.4278,115.5872,115.4039,115.5872,17649.0
2017-01-31 12:10:00,145.05,146.61,145.05,146.37,80776.0,115.5633,116.8061,115.5633,116.6149,80776.0
2017-01-31 12:20:00,146.48,147.25,146.33,147.2,59820.0,116.7026,117.316,116.5831,117.2762,59820.0
2017-01-31 12:30:00,147.2,147.2,146.24,146.49,53392.0,117.2762,117.2762,116.5114,116.7105,53392.0
2017-01-31 12:40:00,146.45,146.53,146.17,146.44,18427.0,116.6787,116.7424,116.4556,116.6707,18427.0
2017-01-31 12:50:00,146.43,146.52,146.17,146.27,25071.0,116.6627,116.7344,116.4556,116.5353,25071.0
2017-01-31 13:00:00,146.28,146.36,146.02,146.12,8996.0,116.5432,116.607,116.3361,116.4157,8996.0
2017-01-31 13:10:00,146.1,146.16,145.79,146.05,15748.0,116.3998,116.4476,116.1528,116.36,15748.0
2017-01-31 13:20:00,146.08,146.41,146.08,146.38,3850.0,116.3839,116.6468,116.3839,116.6229,3850.0
2017-01-31 13:30:00,146.36,146.51,146.23,146.38,14959.0,116.607,116.7265,116.5034,116.6229,14959.0
2017-01-31 13:40:00,146.37,146.41,146.23,146.29,16607.0,116.6149,116.6468,116.5034,116.5512,16607.0
2017-01-31 13:50:00,146.29,146.43,146.17,146.17,34478.0,116.5512,116.6627,116.4556,116.4556,34478.0
2017-01-31 14:00:00,146.23,146.39,146.19,146.28,9609.0,116.5034,116.6309,116.4715,116.5432,9609.0
2017-01-31 14:10:00,146.34,146.45,146.22,146.41,17438.0,116.591,116.6787,116.4954,116.6468,17438.0
2017-01-31 14:20:00,146.48,146.67,146.44,146.62,12051.0,116.7026,116.8539,116.6707,116.8141,12051.0
2017-01-31 14:30:00,146.53,146.69,146.46,146.66,12794.0,116.7424,116.8699,116.6866,116.846,12794.0
2017-01-31 14:40:00,146.66,146.8,146.63,146.73,12369.0,116.846,116.9575,116.8221,116.9017,12369.0
2017-01-31 14:50:00,146.75,146.93,146.74,146.88,7235.0,116.9177,117.0611,116.9097,117.0213,7235.0
2017-01-31 15:00:00,146.91,147.08,146.91,147.08,14790.0,117.0452,117.1806,117.0452,117.1806,14790.0
2017-01-31 15:10:00,147.05,147.19,146.99,147.03,21276.0,117.1567,117.2682,117.1089,117.1408,21276.0
2017-01-31 15:20:00,147.04,147.04,146.91,146.93,10935.0,117.1487,117.1487,117.0452,117.0611,10935.0
2017-01-31 15:30:00,146.94,147.1,146.92,146.94,37787.0,117.0691,117.1965,117.0531,117.0691,37787.0
2017-01-31 15:40:00,146.95,147.24,146.95,147.02,55913.0,117.077,117.3081,117.077,117.1328,55913.0
2017-01-31 15:50:00,146.99,147.1,146.87,147.03,83790.0,117.1089,117.1965,117.0133,117.1408,83790.0
2017-02-01 09:30:00,147.91,149.61,147.1,149.47,58491.0,117.8419,119.1963,117.1965,119.0847,58491.0
2017-02-01 09:40:00,149.39,149.84,149.15,149.84,46161.0,119.021,119.3795,118.8298,119.3795,46161.0
2017-02-01 09:50:00,149.8,149.97,148.53,148.53,50806.0,119.3477,119.4831,118.3358,118.3358,50806.0
2017-02-01 10:00:00,148.63,148.83,147.37,147.82,71992.0,118.4155,118.5748,117.4116,117.7702,71992.0
2017-02-01 10:10:00,147.76,147.9,147.46,147.6,21151.0,117.7224,117.8339,117.4833,117.5949,21151.0
2017-02-01 10:20:00,147.66,147.75,147.49,147.62,12458.0,117.6427,117.7144,117.5072,117.6108,12458.0
2017-02-01 10:30:00,147.66,147.76,147.04,147.05,16840.0,117.6427,117.7224,117.1487,117.1567,16840.0
2017-02-01 10:40:00,147.2,147.29,147.06,147.26,15421.0,117.2762,117.3479,117.1647,117.324,15421.0
2017-02-01 10:50:00,147.2,147.49,146.96,147.13,13483.0,117.2762,117.5072,117.085,117.2204,13483.0
2017-02-01 11:00:00,147.17,147.61,147.11,147.59,12536.0,117.2523,117.6029,117.2045,117.5869,12536.0
2017-02-01 11:10:00,147.51,147.61,147.33,147.4,17727.0,117.5232,117.6029,117.3798,117.4355,17727.0
2017-02-01 11:20:00,147.44,147.64,147.32,147.38,12561.0,117.4674,117.6268,117.3718,117.4196,12561.0
2017-02-01 11:30:00,147.38,147.67,147.36,147.39,8800.0,117.4196,117.6507,117.4037,117.4276,8800.0
2017-02-01 11:40:00,147.49,147.68,147.11,147.11,16683.0,117.5072,117.6586,117.2045,117.2045,16683.0
2017-02-01 11:50:00,147.14,147.56,147.01,147.53,14018.0,117.2284,117.563,117.1248,117.5391,14018.0
2017-02-01 12:00:00,147.7,147.93,147.52,147.93,18942.0,117.6746,117.8578,117.5311,117.8578,18942.0
2017-02-01 12:10:00,147.91,148.01,147.71,147.88,19156.0,117.8419,117.9215,117.6825,117.818,19156.0
2017-02-01 12:20:00,147.84,148.21,147.83,148.21,16699.0,117.7861,118.0809,117.7781,118.0809,16699.0
2017-02-01 12:30:00,148.26,148.4,147.96,148.04,29027.0,118.1207,118.2323,117.8817,117.9454,29027.0
2017-02-01 12:40:00,148.1,148.16,147.93,148.04,12032.0,117.9932,118.041,117.8578,117.9454,12032.0
2017-02-01 12:50:00,148.04,148.07,147.65,147.65,18739.0,117.9454,117.9693,117.6347,117.6347,18739.0
2017-02-01 13:00:00,147.69,147.92,147.65,147.87,10948.0,117.6666,117.8498,117.6347,117.81,10948.0
2017-02-01 13:10:00,147.82,147.85,147.42,147.47,11992.0,117.7702,117.7941,117.4515,117.4913,11992.0
2017-02-01 13:20:00,147.48,147.55,147.34,147.5,6768.0,117.4993,117.555,117.3877,117.5152,6768.0
2017-02-01 13:30:00,147.48,147.54,147.35,147.42,4847.0,117.4993,117.5471,117.3957,117.4515,4847.0
2017-02-01 13:40:00,147.41,147.5,147.27,147.31,15721.0,117.4435,117.5152,117.332,117.3638,15721.0
2017-02-01 13:50:00,147.33,147.34,146.92,147.1,29515.0,117.3798,117.3877,117.0531,117.1965,29515.0
2017-02-01 14:00:00,147.09,147.39,146.71,147.18,20022.0,117.1886,117.4276,116.8858,117.2603,20022.0
2017-02-01 14:10:00,147.19,147.6,147.19,147.37,35336.0,117.2682,117.5949,117.2682,117.4116,35336.0
2017-02-01 14:20:00,147.34,147.56,147.32,147.43,20165.0,117.3877,117.563,117.3718,117.4594,20165.0
2017-02-01 14:30:00,147.44,147.48,147.03,147.3,10446.0,117.4674,117.4993,117.1408,117.3559,10446.0
2017-02-01 14:40:00,147.34,147.36,147.14,147.24,14244.0,117.3877,117.4037,117.2284,117.3081,14244.0
2017-02-01 14:50:00,147.24,147.3,146.91,147.17,18558.0,117.3081,117.3559,117.0452,117.2523,18558.0
2017-02-01 15:00:00,147.2,147.32,147.03,147.2,30555.0,117.2762,117.3718,117.1408,117.2762,30555.0
2017-02-01 15:10:00,147.17,147.26,146.99,146.99,20848.0,117.2523,117.324,117.1089,117.1089,20848.0
2017-02-01 15:20:00,147.04,147.27,147.04,147.21,33388.0,117.1487,117.332,117.1487,117.2842,33388.0
2017-02-01 15:30:00,147.23,147.37,147.17,147.36,31363.0,117.3001,117.4116,117.2523,117.4037,31363.0
2017-02-01 15:40:00,147.34,147.64,147.3,147.48,61993.0,117.3877,117.6268,117.3559,117.4993,61993.0
2017-02-01 15:50:00,147.5,147.53,147.27,147.32,73667.0,117.5152,117.5391,117.332,117.3718,73667.0
2017-02-02 09:30:00,146.66,147.64,146.32,147.46,25543.0,116.846,117.6268,116.5751,117.4833,25543.0
2017-02-02 09:40:00,147.48,147.87,146.92,147.39,19491.0,117.4993,117.81,117.0531,117.4276,19491.0
2017-02-02 09:50:00,147.26,147.28,146.35,146.47,21508.0,117.324,117.3399,116.599,116.6946,21508.0
2017-02-02 10:00:00,146.47,146.57,146.3,146.41,7371.0,116.6946,116.7743,116.5592,116.6468,7371.0
2017-02-02 10:10:00,146.48,146.6,146.28,146.38,14272.0,116.7026,116.7982,116.5432,116.6229,14272.0
2017-02-02 10:20:00,146.4,146.5,146.08,146.12,15650.0,116.6388,116.7185,116.3839,116.4157,15650.0
2017-02-02 10:30:00,146.16,146.3,145.85,146.14,15862.0,116.4476,116.5592,116.2006,116.4317,15862.0
2017-02-02 10:40:00,146.26,146.79,146.22,146.66,12295.0,116.5273,116.9495,116.4954,116.846,12295.0
2017-02-02 10:50:00,146.71,147.05,146.67,147.04,16262.0,116.8858,117.1567,116.8539,117.1487,16262.0
2017-02-02 11:00:00,147.05,147.19,146.75,146.75,17200.0,117.1567,117.2682,116.9177,116.9177,17200.0
2017-02-02 11:10:00,146.7,146.76,146.4,146.7,20794.0,116.8778,116.9256,116.6388,116.8778,20794.0
2017-02-02 11:20:00,146.7,146.7,146.41,146.42,11134.0,116.8778,116.8778,116.6468,116.6548,11134.0
2017-02-02 11:30:00,146.33,146.56,146.31,146.44,11183.0,116.5831,116.7663,116.5671,116.6707,11183.0
2017-02-02 11:40:00,146.46,146.73,146.25,146.37,16225.0,116.6866,116.9017,116.5193,116.6149,16225.0
2017-02-02 11:50:00,146.32,146.52,146.28,146.3,27771.0,116.5751,116.7344,116.5432,116.5592,27771.0
2017-02-02 12:00:00,146.29,146.33,146.04,146.09,11524.0,116.5512,116.5831,116.352,116.3918,11524.0
2017-02-02 12:10:00,146.04,146.3,145.93,146.12,7380.0,116.352,116.5592,116.2644,116.4157,7380.0
2017-02-02 12:20:00,146.17,146.35,146.15,146.29,5591.0,116.4556,116.599,116.4396,116.5512,5591.0
2017-02-02 12:30:00,146.28,146.42,146.27,146.4,4938.0,116.5432,116.6548,116.5353,116.6388,4938.0
2017-02-02 12:40:00,146.4,146.68,146.4,146.57,4434.0,116.6388,116.8619,116.6388,116.7743,4434.0
2017-02-02 12:50:00,146.53,146.75,146.44,146.75,5380.0,116.7424,116.9177,116.6707,116.9177,5380.0
2017-02-02 13:00:00,146.79,146.88,146.7,146.87,13839.0,116.9495,117.0213,116.8778,117.0133,13839.0
2017-02-02 13:10:00,146.87,146.92,146.78,146.92,4222.0,117.0133,117.0531,116.9416,117.0531,4222.0
2017-02-02 13:20:00,146.97,146.97,146.51,146.52,7412.0,117.093,117.093,116.7265,116.7344,7412.0
2017-02-02 13:30:00,146.49,146.67,146.38,146.41,9585.0,116.7105,116.8539,116.6229,116.6468,9585.0
2017-02-02 13:40:00,146.47,147.05,146.47,146.82,12188.0,116.6946,117.1567,116.6946,116.9734,12188.0
2017-02-02 13:50:00,146.9,146.98,146.73,146.77,22662.0,117.0372,117.1009,116.9017,116.9336,22662.0
2017-02-02 14:00:00,146.74,146.81,146.54,146.54,15992.0,116.9097,116.9655,116.7504,116.7504,15992.0
2017-02-02 14:10:00,146.56,146.58,146.37,146.43,12352.0,116.7663,116.7822,116.6149,116.6627,12352.0
2017-02-02 14:20:00,146.38,146.46,146.22,146.32,11329.0,116.6229,116.6866,116.4954,116.5751,11329.0
2017-02-02 14:30:00,146.32,146.32,146.09,146.18,10771.0,116.5751,116.5751,116.3918,116.4636,10771.0
2017-02-02 14:40:00,146.1,146.4,146.04,146.04,17468.0,116.3998,116.6388,116.352,116.352,17468.0
2017-02-02 14:50:00,146.04,146.16,145.97,146.0,13090.0,116.352,116.4476,116.2962,116.3201,13090.0
2017-02-02 15:00:00,146.02,146.04,145.9,145.98,12901.0,116.3361,116.352,116.2405,116.3042,12901.0
2017-02-02 15:10:00,145.99,146.2,145.99,146.14,14635.0,116.3122,116.4795,116.3122,116.4317,14635.0
2017-02-02 15:20:00,146.14,146.69,146.13,146.58,15606.0,116.4317,116.8699,116.4237,116.7822,15606.0
2017-02-02 15:30:00,146.62,146.62,146.32,146.32,43575.0,116.8141,116.8141,116.5751,116.5751,43575.0
2017-02-02 15:40:00,146.35,146.5,146.31,146.38,25990.0,116.599,116.7185,116.5671,116.6229,25990.0
2017-02-02 15:50:00,146.37,146.43,146.29,146.34,59227.0,116.6149,116.6627,116.5512,116.591,59227.0
2017-02-03 09:30:00,146.93,147.44,146.13,146.62,30010.0,117.0611,117.4674,116.4237,116.8141,30010.0
2017-02-03 09:40:00,146.76,147.07,146.45,146.74,18654.0,116.9256,117.1726,116.6787,116.9097,18654.0
2017-02-03 09:50:00,146.76,147.04,146.73,146.73,10050.0,116.9256,117.1487,116.9017,116.9017,10050.0
2017-02-03 10:00:00,146.78,147.03,146.71,146.88,7665.0,116.9416,117.1408,116.8858,117.0213,7665.0
2017-02-03 10:10:00,146.98,147.02,146.62,146.87,6880.0,117.1009,117.1328,116.8141,117.0133,6880.0
2017-02-03 10:20:00,146.9,147.0,146.75,146.76,13945.0,117.0372,117.1169,116.9177,116.9256,13945.0
2017-02-03 10:30:00,146.79,146.86,146.47,146.47,14636.0,116.9495,117.0053,116.6946,116.6946,14636.0
2017-02-03 10:40:00,146.49,146.97,146.49,146.9,12744.0,116.7105,117.093,116.7105,117.0372,12744.0
2017-02-03 10:50:00,146.96,147.02,146.77,146.85,13419.0,117.085,117.1328,116.9336,116.9973,13419.0
2017-02-03 11:00:00,146.82,147.41,146.82,147.34,10852.0,116.9734,117.4435,116.9734,117.3877,10852.0
2017-02-03 11:10:00,147.32,147.32,147.05,147.06,7103.0,117.3718,117.3718,117.1567,117.1647,7103.0
2017-02-03 11:20:00,147.11,147.12,146.78,146.83,9754.0,117.2045,117.2125,116.9416,116.9814,9754.0
2017-02-03 11:30:00,146.85,147.05,146.85,147.01,6700.0,116.9973,117.1567,116.9973,117.1248,6700.0
2017-02-03 11:40:00,146.91,146.98,146.8,146.91,15717.0,117.0452,117.1009,116.9575,117.0452,15717.0
2017-02-03 11:50:00,146.99,147.08,146.75,147.06,14112.0,117.1089,117.1806,116.9177,117.1647,14112.0
2017-02-03 12:00:00,147.11,147.41,147.11,147.32,11242.0,117.2045,117.4435,117.2045,117.3718,11242.0
2017-02-03 12:10:00,147.26,147.26,147.07,147.08,3182.0,117.324,117.324,117.1726,117.1806,3182.0
2017-02-03 12:20:00,147.17,147.17,146.81,146.89,12834.0,117.2523,117.2523,116.9655,117.0292,12834.0
2017-02-03 12:30:00,146.88,146.95,146.71,146.71,27689.0,117.0213,117.077,116.8858,116.8858,27689.0
2017-02-03 12:40:00,146.68,146.89,146.63,146.7,16985.0,116.8619,117.0292,116.8221,116.8778,16985.0
2017-02-03 12:50:00,146.77,146.87,146.7,146.75,11177.0,116.9336,117.0133,116.8778,116.9177,11177.0
2017-02-03 13:00:00,146.78,146.89,146.75,146.81,7910.0,116.9416,117.0292,116.9177,116.9655,7910.0
2017-02-03 13:10:00,146.81,146.88,146.71,146.72,9941.0,116.9655,117.0213,116.8858,116.8938,9941.0
2017-02-03 13:20:00,146.67,146.71,146.51,146.55,9402.0,116.8539,116.8858,116.7265,116.7583,9402.0
2017-02-03 13:30:00,146.54,146.55,146.44,146.44,5568.0,116.7504,116.7583,116.6707,116.6707,5568.0
2017-02-03 13:40:00,146.48,146.55,146.43,146.45,19332.0,116.7026,116.7583,116.6627,116.6787,19332.0
2017-02-03 13:50:00,146.44,146.65,146.43,146.54,9206.0,116.6707,116.838,116.6627,116.7504,9206.0
2017-02-03 14:00:00,146.54,146.67,146.54,146.62,18117.0,116.7504,116.8539,116.7504,116.8141,18117.0
2017-02-03 14:10:00,146.62,146.65,146.41,146.42,22910.0,116.8141,116.838,116.6468,116.6548,22910.0
2017-02-03 14:20:00,146.42,146.5,146.36,146.45,33463.0,116.6548,116.7185,116.607,116.6787,33463.0
2017-02-03 14:30:00,146.44,146.63,146.44,146.58,22753.0,116.6707,116.8221,116.6707,116.7822,22753.0
2017-02-03 14:40:00,146.58,146.67,146.55,146.61,26908.0,116.7822,116.8539,116.7583,116.8061,26908.0
2017-02-03 14:50:00,146.61,146.63,146.44,146.46,19796.0,116.8061,116.8221,116.6707,116.6866,19796.0
2017-02-03 15:00:00,146.48,146.71,146.42,146.59,21559.0,116.7026,116.8858,116.6548,116.7902,21559.0
2017-02-03 15:10:00,146.62,146.83,146.56,146.68,19120.0,116.8141,116.9814,116.7663,116.8619,19120.0
2017-02-03 15:20:00,146.67,146.74,146.59,146.6,11897.0,116.8539,116.9097,116.7902,116.7982,11897.0
2017-02-03 15:30:00,146.63,146.73,146.59,146.71,16936.0,116.8221,116.9017,116.7902,116.8858,16936.0
2017-02-03 15:40:00,146.72,146.97,146.68,146.84,17516.0,116.8938,117.093,116.8619,116.9894,17516.0
2017-02-03 15:50:00,146.84,146.96,146.68,146.84,78860.0,116.9894,117.085,116.8619,116.9894,78860.0
2017-02-06 09:30:00,146.39,146.81,146.14,146.4,28519.0,116.6309,116.9655,116.4317,116.6388,28519.0
2017-02-06 09:40:00,146.57,146.98,146.51,146.9,14256.0,116.7743,117.1009,116.7265,117.0372,14256.0
2017-02-06 09:50:00,146.95,146.95,146.47,146.53,20154.0,117.077,117.077,116.6946,116.7424,20154.0
2017-02-06 10:00:00,146.45,146.58,146.09,146.22,18529.0,116.6787,116.7822,116.3918,116.4954,18529.0
2017-02-06 10:10:00,146.2,146.4,145.98,146.28,30751.0,116.4795,116.6388,116.3042,116.5432,30751.0
2017-02-06 10:20:00,146.31,146.41,146.16,146.25,13883.0,116.5671,116.6468,116.4476,116.5193,13883.0
2017-02-06 10:30:00,146.22,146.22,145.92,145.94,14154.0,116.4954,116.4954,116.2564,116.2723,14154.0
2017-02-06 10:40:00,145.86,146.18,145.84,146.13,36186.0,116.2086,116.4636,116.1927,116.4237,36186.0
2017-02-06 10:50:00,146.18,146.24,145.92,146.02,23098.0,116.4636,116.5114,116.2564,116.3361,23098.0
2017-02-06 11:00:00,146.03,146.1,145.92,146.07,17246.0,116.344,116.3998,116.2564,116.3759,17246.0
2017-02-06 11:10:00,146.11,146.13,145.92,146.0,30322.0,116.4078,116.4237,116.2564,116.3201,30322.0
2017-02-06 11:20:00,146.0,146.31,145.97,146.03,22622.0,116.3201,116.5671,116.2962,116.344,22622.0
2017-02-06 11:30:00,146.02,146.1,145.95,145.97,16665.0,116.3361,116.3998,116.2803,116.2962,16665.0
2017-02-06 11:40:00,146.0,146.01,145.85,145.92,13599.0,116.3201,116.3281,116.2006,116.2564,13599.0
2017-02-06 11:50:00,145.94,145.99,145.83,145.87,16605.0,116.2723,116.3122,116.1847,116.2166,16605.0
2017-02-06 12:00:00,145.85,145.89,145.67,145.86,42176.0,116.2006,116.2325,116.0572,116.2086,42176.0
2017-02-06 12:10:00,145.91,146.08,145.88,145.97,8922.0,116.2484,116.3839,116.2245,116.2962,8922.0
2017-02-06 12:20:00,146.04,146.22,146.0,146.22,61164.0,116.352,116.4954,116.3201,116.4954,61164.0
2017-02-06 12:30:00,146.25,146.28,146.02,146.03,60606.0,116.5193,116.5432,116.3361,116.344,60606.0
2017-02-06 12:40:00,146.07,146.12,145.98,146.12,12972.0,116.3759,116.4157,116.3042,116.4157,12972.0
2017-02-06 12:50:00,146.1,146.15,145.99,145.99,31356.0,116.3998,116.4396,116.3122,116.3122,31356.0
2017-02-06 13:00:00,146.02,146.09,145.88,146.0,11466.0,116.3361,116.3918,116.2245,116.3201,11466.0
2017-02-06 13:10:00,146.02,146.02,145.68,145.71,13871.0,116.3361,116.3361,116.0652,116.0891,13871.0
2017-02-06 13:20:00,145.78,146.13,145.74,146.11,29036.0,116.1449,116.4237,116.113,116.4078,29036.0
2017-02-06 13:30:00,146.04,146.04,145.8,145.89,16820.0,116.352,116.352,116.1608,116.2325,16820.0
2017-02-06 13:40:00,145.89,145.98,145.87,145.94,10434.0,116.2325,116.3042,116.2166,116.2723,10434.0
2017-02-06 13:50:00,145.95,146.21,145.92,146.13,9923.0,116.2803,116.4875,116.2564,116.4237,9923.0
2017-02-06 14:00:00,146.11,146.15,146.0,146.06,15474.0,116.4078,116.4396,116.3201,116.3679,15474.0
2017-02-06 14:10:00,146.07,146.12,146.01,146.11,11800.0,116.3759,116.4157,116.3281,116.4078,11800.0
2017-02-06 14:20:00,146.11,146.15,145.99,146.01,13276.0,116.4078,116.4396,116.3122,116.3281,13276.0
2017-02-06 14:30:00,146.01,146.06,145.95,145.98,11305.0,116.3281,116.3679,116.2803,116.3042,11305.0
2017-02-06 14:40:00,145.99,146.18,145.89,146.07,16077.0,116.3122,116.4636,116.2325,116.3759,16077.0
2017-02-06 14:50:00,146.11,146.19,146.03,146.18,11558.0,116.4078,116.4715,116.344,116.4636,11558.0
2017-02-06 15:00:00,146.15,146.19,146.06,146.12,18540.0,116.4396,116.4715,116.3679,116.4157,18540.0
2017-02-06 15:10:00,146.12,146.2,146.03,146.12,22841.0,116.4157,116.4795,116.344,116.4157,22841.0
2017-02-06 15:20:00,146.12,146.32,146.11,146.21,19385.0,116.4157,116.5751,116.4078,116.4875,19385.0
2017-02-06 15:30:00,146.21,146.32,146.17,146.31,19951.0,116.4875,116.5751,116.4556,116.5671,19951.0
2017-02-06 15:40:00,146.34,146.39,146.2,146.24,43134.0,116.591,116.6309,116.4795,116.5114,43134.0
2017-02-06 15:50:00,146.25,146.4,146.22,146.37,77775.0,116.5193,116.6388,116.4954,116.6149,77775.0
2017-02-07 09:30:00,147.39,148.38,147.35,147.98,46751.0,117.4276,118.2163,117.3957,117.8976,46751.0
2017-02-07 09:40:00,147.88,148.53,147.81,148.15,32787.0,117.818,118.3358,117.7622,118.0331,32787.0
2017-02-07 09:50:00,148.15,148.23,147.74,148.09,36324.0,118.0331,118.0968,117.7064,117.9853,36324.0
2017-02-07 10:00:00,148.18,148.73,148.05,148.37,184136.0,118.057,118.4952,117.9534,118.2084,184136.0
2017-02-07 10:10:00,148.29,148.57,148.11,148.11,46506.0,118.1446,118.3677,118.0012,118.0012,46506.0
2017-02-07 10:20:00,148.14,148.38,148.06,148.36,56358.0,118.0251,118.2163,117.9614,118.2004,56358.0
2017-02-07 10:30:00,148.3,148.41,147.64,147.68,30840.0,118.1526,118.2402,117.6268,117.6586,30840.0
2017-02-07 10:40:00,147.68,148.02,147.59,147.83,24162.0,117.6586,117.9295,117.5869,117.7781,24162.0
2017-02-07 10:50:00,147.84,147.88,147.68,147.68,15496.0,117.7861,117.818,117.6586,117.6586,15496.0
2017-02-07 11:00:00,147.73,148.0,147.73,147.79,21597.0,117.6985,117.9136,117.6985,117.7463,21597.0
2017-02-07 11:10:00,147.82,148.0,147.37,147.49,24509.0,117.7702,117.9136,117.4116,117.5072,24509.0
2017-02-07 11:20:00,147.46,147.49,147.11,147.25,13236.0,117.4833,117.5072,117.2045,117.316,13236.0
2017-02-07 11:30:00,147.3,147.39,147.02,147.1,20008.0,117.3559,117.4276,117.1328,117.1965,20008.0
2017-02-07 11:40:00,147.1,147.16,147.01,147.04,15105.0,117.1965,117.2443,117.1248,117.1487,15105.0
2017-02-07 11:50:00,147.06,147.34,147.05,147.24,20893.0,117.1647,117.3877,117.1567,117.3081,20893.0
2017-02-07 12:00:00,147.23,147.41,147.19,147.23,19131.0,117.3001,117.4435,117.2682,117.3001,19131.0
2017-02-07 12:10:00,147.23,147.33,146.96,147.04,8783.0,117.3001,117.3798,117.085,117.1487,8783.0
2017-02-07 12:20:00,147.06,147.06,146.81,146.84,11447.0,117.1647,117.1647,116.9655,116.9894,11447.0
2017-02-07 12:30:00,146.83,147.0,146.71,147.0,22944.0,116.9814,117.1169,116.8858,117.1169,22944.0
2017-02-07 12:40:00,147.01,147.01,146.72,146.81,20982.0,117.1248,117.1248,116.8938,116.9655,20982.0
2017-02-07 12:50:00,146.76,147.0,146.76,146.92,7333.0,116.9256,117.1169,116.9256,117.0531,7333.0
2017-02-07 13:00:00,146.9,146.9,146.69,146.77,11818.0,117.0372,117.0372,116.8699,116.9336,11818.0
2017-02-07 13:10:00,146.76,146.87,146.72,146.84,7828.0,116.9256,117.0133,116.8938,116.9894,7828.0
2017-02-07 13:20:00,146.84,146.98,146.74,146.98,4534.0,116.9894,117.1009,116.9097,117.1009,4534.0
2017-02-07 13:30:00,146.99,147.05,146.94,147.0,16663.0,117.1089,117.1567,117.0691,117.1169,16663.0
2017-02-07 13:40:00,147.0,147.15,146.97,147.15,10950.0,117.1169,117.2364,117.093,117.2364,10950.0
2017-02-07 13:50:00,147.1,147.27,147.04,147.19,9210.0,117.1965,117.332,117.1487,117.2682,9210.0
2017-02-07 14:00:00,147.18,147.29,146.94,146.94,14454.0,117.2603,117.3479,117.0691,117.0691,14454.0
2017-02-07 14:10:00,146.95,147.62,146.94,147.4,89556.0,117.077,117.6108,117.0691,117.4355,89556.0
2017-02-07 14:20:00,147.4,147.48,147.31,147.31,15099.0,117.4355,117.4993,117.3638,117.3638,15099.0
2017-02-07 14:30:00,147.34,147.52,147.34,147.36,10499.0,117.3877,117.5311,117.3877,117.4037,10499.0
2017-02-07 14:40:00,147.37,147.38,147.26,147.37,14992.0,117.4116,117.4196,117.324,117.4116,14992.0
2017-02-07 14:50:00,147.33,147.41,147.12,147.19,12473.0,117.3798,117.4435,117.2125,117.2682,12473.0
2017-02-07 15:00:00,147.17,147.27,147.16,147.22,29297.0,117.2523,117.332,117.2443,117.2921,29297.0
2017-02-07 15:10:00,147.2,147.22,147.02,147.06,21628.0,117.2762,117.2921,117.1328,117.1647,21628.0
2017-02-07 15:20:00,147.06,147.11,146.94,147.01,21467.0,117.1647,117.2045,117.0691,117.1248,21467.0
2017-02-07 15:30:00,147.01,147.06,146.92,147.04,30074.0,117.1248,117.1647,117.0531,117.1487,30074.0
2017-02-07 15:40:00,147.03,147.18,147.03,147.17,46027.0,117.1408,117.2603,117.1408,117.2523,46027.0
2017-02-07 15:50:00,147.17,147.44,147.09,147.32,78341.0,117.2523,117.4674,117.1886,117.3718,78341.0
2017-02-08 09:30:00,146.71,146.92,146.26,146.59,36412.0,116.8858,117.0531,116.5273,116.7902,36412.0
2017-02-08 09:40:00,146.8,147.2,146.55,146.86,21503.0,116.9575,117.2762,116.7583,117.0053,21503.0
2017-02-08 09:50:00,146.72,146.83,146.54,146.75,25844.0,116.8938,116.9814,116.7504,116.9177,25844.0
2017-02-08 10:00:00,146.72,146.84,146.65,146.72,9409.0,116.8938,116.9894,116.838,116.8938,9409.0
2017-02-08 10:10:00,146.62,146.65,145.8,145.86,71055.0,116.8141,116.838,116.1608,116.2086,71055.0
2017-02-08 10:20:00,145.87,146.25,145.7,146.25,50696.0,116.2166,116.5193,116.0811,116.5193,50696.0
2017-02-08 10:30:00,146.42,146.48,146.0,146.03,27076.0,116.6548,116.7026,116.3201,116.344,27076.0
2017-02-08 10:40:00,146.08,146.71,145.99,146.31,37816.0,116.3839,116.8858,116.3122,116.5671,37816.0
2017-02-08 10:50:00,146.35,146.53,146.2,146.47,33923.0,116.599,116.7424,116.4795,116.6946,33923.0
2017-02-08 11:00:00,146.51,146.79,146.49,146.55,23442.0,116.7265,116.9495,116.7105,116.7583,23442.0
2017-02-08 11:10:00,146.63,146.63,145.91,145.95,86434.0,116.8221,116.8221,116.2484,116.2803,86434.0
2017-02-08 11:20:00,145.9,146.04,145.87,145.97,33944.0,116.2405,116.352,116.2166,116.2962,33944.0
2017-02-08 11:30:00,145.91,146.02,145.28,145.31,67723.0,116.2484,116.3361,115.7465,115.7704,67723.0
2017-02-08 11:40:00,145.31,145.66,145.26,145.35,66253.0,115.7704,116.0493,115.7306,115.8023,66253.0
2017-02-08 11:50:00,145.28,145.32,144.85,145.02,56363.0,115.7465,115.7784,115.4039,115.5394,56363.0
2017-02-08 12:00:00,145.05,145.06,144.93,144.95,70221.0,115.5633,115.5712,115.4677,115.4836,70221.0
2017-02-08 12:10:00,144.95,145.06,144.85,145.02,56907.0,115.4836,115.5712,115.4039,115.5394,56907.0
2017-02-08 12:20:00,144.99,145.41,144.98,145.34,150661.0,115.5155,115.8501,115.5075,115.7943,150661.0
2017-02-08 12:30:00,145.33,145.35,145.07,145.15,33096.0,115.7863,115.8023,115.5792,115.6429,33096.0
2017-02-08 12:40:00,145.19,145.23,144.97,145.01,26157.0,115.6748,115.7067,115.4995,115.5314,26157.0
2017-02-08 12:50:00,145.0,145.03,144.8,144.92,19984.0,115.5234,115.5473,115.3641,115.4597,19984.0
2017-02-08 13:00:00,144.95,145.05,144.87,144.94,42250.0,115.4836,115.5633,115.4199,115.4756,42250.0
2017-02-08 13:10:00,144.97,145.01,144.93,144.97,20567.0,115.4995,115.5314,115.4677,115.4995,20567.0
2017-02-08 13:20:00,144.95,145.09,144.95,144.96,30647.0,115.4836,115.5951,115.4836,115.4916,30647.0
2017-02-08 13:30:00,144.95,145.0,144.94,144.99,38850.0,115.4836,115.5234,115.4756,115.5155,38850.0
2017-02-08 13:40:00,144.99,145.3,144.95,145.23,71386.0,115.5155,115.7624,115.4836,115.7067,71386.0
2017-02-08 13:50:00,145.21,145.27,145.09,145.19,13345.0,115.6907,115.7385,115.5951,115.6748,13345.0
2017-02-08 14:00:00,145.23,145.24,145.14,145.15,14719.0,115.7067,115.7146,115.635,115.6429,14719.0
2017-02-08 14:10:00,145.16,145.29,145.11,145.21,22351.0,115.6509,115.7545,115.6111,115.6907,22351.0
2017-02-08 14:20:00,145.21,145.25,145.12,145.14,17320.0,115.6907,115.7226,115.619,115.635,17320.0
2017-02-08 14:30:00,145.16,145.23,145.12,145.2,15573.0,115.6509,115.7067,115.619,115.6828,15573.0
2017-02-08 14:40:00,145.2,145.24,145.2,145.23,22041.0,115.6828,115.7146,115.6828,115.7067,22041.0
2017-02-08 14:50:00,145.22,145.24,145.18,145.23,51011.0,115.6987,115.7146,115.6668,115.7067,51011.0
2017-02-08 15:00:00,145.23,145.25,145.15,145.22,82204.0,115.7067,115.7226,115.6429,115.6987,82204.0
2017-02-08 15:10:00,145.22,145.26,145.2,145.24,61249.0,115.6987,115.7306,115.6828,115.7146,61249.0
2017-02-08 15:20:00,145.23,145.63,145.19,145.63,30806.0,115.7067,116.0254,115.6748,116.0254,30806.0
2017-02-08 15:30:00,145.6,145.68,145.49,145.64,35562.0,116.0015,116.0652,115.9138,116.0333,35562.0
2017-02-08 15:40:00,145.62,145.78,145.53,145.53,53700.0,116.0174,116.1449,115.9457,115.9457,53700.0
2017-02-08 15:50:00,145.51,145.69,145.41,145.66,110370.0,115.9298,116.0732,115.8501,116.0493,110370.0
2017-02-09 09:30:00,149.9,150.9,148.45,149.92,183481.0,119.4273,120.224,118.2721,119.4433,183481.0
2017-02-09 09:40:00,150.0,151.41,149.61,150.65,97210.0,119.507,120.6304,119.1963,120.0249,97210.0
2017-02-09 09:50:00,150.55,150.73,149.94,150.03,50639.0,119.9452,120.0886,119.4592,119.5309,50639.0
2017-02-09 10:00:00,150.16,151.46,149.92,151.02,100117.0,119.6345,120.6702,119.4433,120.3196,100117.0
2017-02-09 10:10:00,151.07,151.84,150.92,151.68,132197.0,120.3595,120.9729,120.24,120.8455,132197.0
2017-02-09 10:20:00,151.73,151.95,150.92,151.09,60905.0,120.8853,121.0606,120.24,120.3754,60905.0
2017-02-09 10:30:00,151.25,151.66,151.14,151.34,76130.0,120.5029,120.8295,120.4152,120.5746,76130.0
2017-02-09 10:40:00,151.4,152.97,151.36,152.67,81253.0,120.6224,121.8732,120.5905,121.6342,81253.0
2017-02-09 10:50:00,152.71,153.43,152.4,153.37,65717.0,121.6661,122.2397,121.4191,122.1919,65717.0
2017-02-09 11:00:00,153.36,153.44,152.05,152.43,69204.0,122.184,122.2477,121.1403,121.443,69204.0
2017-02-09 11:10:00,152.35,152.8,151.81,152.15,58882.0,121.3793,121.7378,120.949,121.2199,58882.0
2017-02-09 11:20:00,152.21,152.46,151.89,152.34,58820.0,121.2677,121.4669,121.0128,121.3713,58820.0
2017-02-09 11:30:00,152.3,152.53,151.89,152.03,38233.0,121.3394,121.5227,121.0128,121.1243,38233.0
2017-02-09 11:40:00,152.06,152.32,151.82,152.1,26887.0,121.1482,121.3554,120.957,121.1801,26887.0
2017-02-09 11:50:00,152.14,152.14,151.78,151.94,22755.0,121.212,121.212,120.9251,121.0526,22755.0
2017-02-09 12:00:00,152.0,152.04,151.6,151.83,36511.0,121.1004,121.1323,120.7817,120.965,36511.0
2017-02-09 12:10:00,151.7,151.78,150.97,151.14,40353.0,120.8614,120.9251,120.2798,120.4152,40353.0
2017-02-09 12:20:00,151.13,151.42,151.01,151.14,38331.0,120.4073,120.6383,120.3117,120.4152,38331.0
2017-02-09 12:30:00,151.2,151.68,151.2,151.43,31864.0,120.4631,120.8455,120.4631,120.6463,31864.0
2017-02-09 12:40:00,151.38,151.55,151.31,151.38,21358.0,120.6065,120.7419,120.5507,120.6065,21358.0
2017-02-09 12:50:00,151.38,151.68,151.3,151.34,44772.0,120.6065,120.8455,120.5427,120.5746,44772.0
2017-02-09 13:00:00,151.32,151.37,151.11,151.12,32390.0,120.5587,120.5985,120.3913,120.3993,32390.0
2017-02-09 13:10:00,151.11,151.11,150.9,150.97,38478.0,120.3913,120.3913,120.224,120.2798,38478.0
2017-02-09 13:20:00,150.93,151.07,150.88,150.98,13655.0,120.2479,120.3595,120.2081,120.2878,13655.0
2017-02-09 13:30:00,151.0,151.14,150.92,151.11,14022.0,120.3037,120.4152,120.24,120.3913,14022.0
2017-02-09 13:40:00,151.09,151.14,150.95,150.99,22988.0,120.3754,120.4152,120.2639,120.2957,22988.0
2017-02-09 13:50:00,150.99,151.04,150.66,151.01,28681.0,120.2957,120.3356,120.0328,120.3117,28681.0
2017-02-09 14:00:00,151.05,151.07,150.74,150.88,42806.0,120.3435,120.3595,120.0966,120.2081,42806.0
2017-02-09 14:10:00,150.89,150.98,150.64,150.75,28352.0,120.2161,120.2878,120.0169,120.1045,28352.0
2017-02-09 14:20:00,150.75,150.93,150.67,150.67,25552.0,120.1045,120.2479,120.0408,120.0408,25552.0
2017-02-09 14:30:00,150.63,150.74,150.45,150.62,28725.0,120.0089,120.0966,119.8655,120.001,28725.0
2017-02-09 14:40:00,150.64,150.67,150.4,150.43,70784.0,120.0169,120.0408,119.8257,119.8496,70784.0
2017-02-09 14:50:00,150.49,150.52,150.16,150.4,44982.0,119.8974,119.9213,119.6345,119.8257,44982.0
2017-02-09 15:00:00,150.41,150.75,150.27,150.55,66291.0,119.8336,120.1045,119.7221,119.9452,66291.0
2017-02-09 15:10:00,150.55,150.63,150.31,150.41,56748.0,119.9452,120.0089,119.754,119.8336,56748.0
2017-02-09 15:20:00,150.46,150.68,150.38,150.43,38100.0,119.8735,120.0488,119.8097,119.8496,38100.0
2017-02-09 15:30:00,150.41,150.68,150.3,150.62,69939.0,119.8336,120.0488,119.746,120.001,69939.0
2017-02-09 15:40:00,150.67,150.67,150.43,150.46,81787.0,120.0408,120.0408,119.8496,119.8735,81787.0
2017-02-09 15:50:00,150.46,150.67,149.8,150.14,248822.0,119.8735,120.0408,119.3477,119.6185,248822.0
2017-02-10 09:30:00,150.5,150.68,149.95,150.32,85953.0,119.9054,120.0488,119.4672,119.7619,85953.0
2017-02-10 09:40:00,150.32,150.61,150.03,150.31,41268.0,119.7619,119.993,119.5309,119.754,41268.0
2017-02-10 09:50:00,150.34,150.43,149.93,150.09,28263.0,119.7779,119.8496,119.4512,119.5787,28263.0
2017-02-10 10:00:00,150.06,150.15,149.68,150.05,35905.0,119.5548,119.6265,119.252,119.5468,35905.0
2017-02-10 10:10:00,150.05,150.44,149.93,150.13,32696.0,119.5468,119.8575,119.4512,119.6106,32696.0
2017-02-10 10:20:00,150.18,150.55,150.05,150.42,18983.0,119.6504,119.9452,119.5468,119.8416,18983.0
2017-02-10 10:30:00,150.38,150.69,150.37,150.47,21033.0,119.8097,120.0567,119.8018,119.8815,21033.0
2017-02-10 10:40:00,150.51,150.52,150.19,150.29,16023.0,119.9133,119.9213,119.6584,119.738,16023.0
2017-02-10 10:50:00,150.3,150.4,150.21,150.23,19854.0,119.746,119.8257,119.6743,119.6902,19854.0
2017-02-10 11:00:00,150.31,150.49,150.24,150.35,13516.0,119.754,119.8974,119.6982,119.7858,13516.0
2017-02-10 11:10:00,150.39,150.72,150.3,150.72,18929.0,119.8177,120.0806,119.746,120.0806,18929.0
2017-02-10 11:20:00,150.69,150.71,150.48,150.59,23275.0,120.0567,120.0727,119.8894,119.9771,23275.0
2017-02-10 11:30:00,150.62,150.82,150.6,150.64,24792.0,120.001,120.1603,119.985,120.0169,24792.0
2017-02-10 11:40:00,150.64,150.78,150.55,150.62,17629.0,120.0169,120.1284,119.9452,120.001,17629.0
2017-02-10 11:50:00,150.57,150.71,150.5,150.62,11401.0,119.9611,120.0727,119.9054,120.001,11401.0
2017-02-10 12:00:00,150.59,150.61,150.49,150.61,10469.0,119.9771,119.993,119.8974,119.993,10469.0
2017-02-10 12:10:00,150.52,150.54,150.34,150.38,11607.0,119.9213,119.9372,119.7779,119.8097,11607.0
2017-02-10 12:20:00,150.37,150.46,150.31,150.41,5918.0,119.8018,119.8735,119.754,119.8336,5918.0
2017-02-10 12:30:00,150.41,150.5,150.36,150.41,17324.0,119.8336,119.9054,119.7938,119.8336,17324.0
2017-02-10 12:40:00,150.42,150.5,150.34,150.46,8222.0,119.8416,119.9054,119.7779,119.8735,8222.0
2017-02-10 12:50:00,150.46,150.55,150.29,150.29,17590.0,119.8735,119.9452,119.738,119.738,17590.0
2017-02-10 13:00:00,150.32,150.45,150.32,150.45,11822.0,119.7619,119.8655,119.7619,119.8655,11822.0
2017-02-10 13:10:00,150.41,150.45,150.33,150.35,11244.0,119.8336,119.8655,119.7699,119.7858,11244.0
2017-02-10 13:20:00,150.34,150.45,150.33,150.39,6984.0,119.7779,119.8655,119.7699,119.8177,6984.0
2017-02-10 13:30:00,150.37,150.64,150.36,150.63,9774.0,119.8018,120.0169,119.7938,120.0089,9774.0
2017-02-10 13:40:00,150.61,150.92,150.61,150.9,12810.0,119.993,120.24,119.993,120.224,12810.0
2017-02-10 13:50:00,150.9,151.03,150.72,150.74,33671.0,120.224,120.3276,120.0806,120.0966,33671.0
2017-02-10 14:00:00,150.76,150.85,150.51,150.79,22546.0,120.1125,120.1842,119.9133,120.1364,22546.0
2017-02-10 14:10:00,150.78,150.87,150.69,150.8,11185.0,120.1284,120.2001,120.0567,120.1444,11185.0
2017-02-10 14:20:00,150.79,150.92,150.73,150.78,21208.0,120.1364,120.24,120.0886,120.1284,21208.0
2017-02-10 14:30:00,150.77,150.79,150.69,150.69,7226.0,120.1205,120.1364,120.0567,120.0567,7226.0
2017-02-10 14:40:00,150.74,150.85,150.72,150.82,16128.0,120.0966,120.1842,120.0806,120.1603,16128.0
2017-02-10 14:50:00,150.82,150.83,150.49,150.53,24688.0,120.1603,120.1683,119.8974,119.9293,24688.0
2017-02-10 15:00:00,150.54,150.82,150.49,150.67,20474.0,119.9372,120.1603,119.8974,120.0408,20474.0
2017-02-10 15:10:00,150.69,150.79,150.55,150.68,33656.0,120.0567,120.1364,119.9452,120.0488,33656.0
2017-02-10 15:20:00,150.7,150.76,150.51,150.59,19868.0,120.0647,120.1125,119.9133,119.9771,19868.0
2017-02-10 15:30:00,150.61,150.71,150.52,150.71,52255.0,119.993,120.0727,119.9213,120.0727,52255.0
2017-02-10 15:40:00,150.72,150.78,150.59,150.77,77930.0,120.0806,120.1284,119.9771,120.1205,77930.0
2017-02-10 15:50:00,150.77,150.79,150.53,150.59,93329.0,120.1205,120.1364,119.9293,119.9771,93329.0
2017-02-13 09:30:00,151.36,152.38,150.96,152.16,55042.0,120.5905,121.4032,120.2718,121.2279,55042.0
2017-02-13 09:40:00,152.15,153.62,152.0,153.07,112727.0,121.2199,122.3911,121.1004,121.9529,112727.0
2017-02-13 09:50:00,153.06,153.06,152.27,152.58,23979.0,121.9449,121.9449,121.3155,121.5625,23979.0
2017-02-13 10:00:00,152.67,153.41,152.67,152.97,78950.0,121.6342,122.2238,121.6342,121.8732,78950.0
2017-02-13 10:10:00,153.02,153.13,152.65,152.84,60244.0,121.9131,122.0007,121.6183,121.7697,60244.0
2017-02-13 10:20:00,152.83,152.99,152.64,152.7,65379.0,121.7617,121.8892,121.6103,121.6581,65379.0
2017-02-13 10:30:00,152.79,152.8,152.61,152.72,59331.0,121.7298,121.7378,121.5864,121.6741,59331.0
2017-02-13 10:40:00,152.73,153.42,152.67,153.41,61579.0,121.682,122.2318,121.6342,122.2238,61579.0
2017-02-13 10:50:00,153.38,153.54,153.2,153.4,19116.0,122.1999,122.3274,122.0565,122.2158,19116.0
2017-02-13 11:00:00,153.43,153.55,153.32,153.42,14522.0,122.2397,122.3353,122.1521,122.2318,14522.0
2017-02-13 11:10:00,153.4,153.41,152.9,152.98,87457.0,122.2158,122.2238,121.8175,121.8812,87457.0
2017-02-13 11:20:00,153.02,153.28,153.0,153.2,89356.0,121.9131,122.1202,121.8971,122.0565,89356.0
2017-02-13 11:30:00,153.21,153.26,153.07,153.21,35818.0,122.0644,122.1043,121.9529,122.0644,35818.0
2017-02-13 11:40:00,153.19,153.2,153.01,153.09,16338.0,122.0485,122.0565,121.9051,121.9688,16338.0
2017-02-13 11:50:00,153.13,153.21,152.96,152.97,28349.0,122.0007,122.0644,121.8653,121.8732,28349.0
2017-02-13 12:00:00,152.96,153.08,152.67,153.08,34715.0,121.8653,121.9609,121.6342,121.9609,34715.0
2017-02-13 12:10:00,152.96,153.14,152.96,153.01,23081.0,121.8653,122.0087,121.8653,121.9051,23081.0
2017-02-13 12:20:00,153.01,153.05,152.97,153.02,35820.0,121.9051,121.937,121.8732,121.9131,35820.0
2017-02-13 12:30:00,153.01,153.4,153.0,153.36,64834.0,121.9051,122.2158,121.8971,122.184,64834.0
2017-02-13 12:40:00,153.3,153.45,153.23,153.29,32081.0,122.1361,122.2557,122.0804,122.1282,32081.0
2017-02-13 12:50:00,153.3,153.34,153.18,153.18,33872.0,122.1361,122.168,122.0405,122.0405,33872.0
2017-02-13 13:00:00,153.18,153.26,153.14,153.18,12109.0,122.0405,122.1043,122.0087,122.0405,12109.0
2017-02-13 13:10:00,153.18,153.32,153.09,153.25,31948.0,122.0405,122.1521,121.9688,122.0963,31948.0
2017-02-13 13:20:00,153.28,153.29,153.17,153.25,76736.0,122.1202,122.1282,122.0326,122.0963,76736.0
2017-02-13 13:30:00,153.24,153.24,153.17,153.18,49348.0,122.0883,122.0883,122.0326,122.0405,49348.0
2017-02-13 13:40:00,153.18,153.24,153.16,153.17,40919.0,122.0405,122.0883,122.0246,122.0326,40919.0
2017-02-13 13:50:00,153.16,153.2,153.13,153.16,28223.0,122.0246,122.0565,122.0007,122.0246,28223.0
2017-02-13 14:00:00,153.16,153.18,152.99,153.09,13639.0,122.0246,122.0405,121.8892,121.9688,13639.0
2017-02-13 14:10:00,153.13,153.13,153.0,153.01,13672.0,122.0007,122.0007,121.8971,121.9051,13672.0
2017-02-13 14:20:00,153.03,153.04,152.89,152.92,17108.0,121.921,121.929,121.8095,121.8334,17108.0
2017-02-13 14:30:00,152.91,152.93,152.68,152.82,22778.0,121.8254,121.8414,121.6422,121.7537,22778.0
2017-02-13 14:40:00,152.84,152.87,152.74,152.76,32066.0,121.7697,121.7936,121.69,121.7059,32066.0
2017-02-13 14:50:00,152.8,152.88,152.74,152.85,26662.0,121.7378,121.8015,121.69,121.7776,26662.0
2017-02-13 15:00:00,152.84,152.84,152.76,152.79,39592.0,121.7697,121.7697,121.7059,121.7298,39592.0
2017-02-13 15:10:00,152.78,153.07,152.76,152.95,28565.0,121.7219,121.9529,121.7059,121.8573,28565.0
2017-02-13 15:20:00,152.95,152.95,152.83,152.83,16197.0,121.8573,121.8573,121.7617,121.7617,16197.0
2017-02-13 15:30:00,152.8,152.83,152.59,152.83,27198.0,121.7378,121.7617,121.5705,121.7617,27198.0
2017-02-13 15:40:00,152.83,152.83,152.59,152.69,115573.0,121.7617,121.7617,121.5705,121.6502,115573.0
2017-02-13 15:50:00,152.65,152.88,152.64,152.84,92331.0,121.6183,121.8015,121.6103,121.7697,92331.0
2017-02-14 09:30:00,151.95,152.43,151.46,152.29,83048.0,121.0606,121.443,120.6702,121.3315,83048.0
2017-02-14 09:40:00,152.28,152.28,150.95,150.97,47481.0,121.3235,121.3235,120.2639,120.2798,47481.0
2017-02-14 09:50:00,151.06,151.5,150.75,151.26,114278.0,120.3515,120.7021,120.1045,120.5109,114278.0
2017-02-14 10:00:00,151.18,151.74,151.1,151.63,60346.0,120.4471,120.8933,120.3834,120.8056,60346.0
2017-02-14 10:10:00,151.66,152.02,151.58,151.69,33646.0,120.8295,121.1164,120.7658,120.8534,33646.0
2017-02-14 10:20:00,151.71,151.75,151.44,151.62,19792.0,120.8694,120.9012,120.6543,120.7977,19792.0
2017-02-14 10:30:00,151.6,152.01,151.46,151.94,44383.0,120.7817,121.1084,120.6702,121.0526,44383.0
2017-02-14 10:40:00,152.0,152.25,151.77,152.2,37455.0,121.1004,121.2996,120.9172,121.2598,37455.0
2017-02-14 10:50:00,152.21,152.55,152.17,152.54,13194.0,121.2677,121.5386,121.2359,121.5306,13194.0
2017-02-14 11:00:00,152.53,152.54,152.06,152.09,26252.0,121.5227,121.5306,121.1482,121.1721,26252.0
2017-02-14 11:10:00,152.11,152.42,152.1,152.26,38126.0,121.1881,121.435,121.1801,121.3076,38126.0
2017-02-14 11:20:00,152.3,152.3,152.06,152.15,55045.0,121.3394,121.3394,121.1482,121.2199,55045.0
2017-02-14 11:30:00,152.14,152.23,152.01,152.01,29855.0,121.212,121.2837,121.1084,121.1084,29855.0
2017-02-14 11:40:00,152.05,152.1,151.99,152.0,27519.0,121.1403,121.1801,121.0925,121.1004,27519.0
2017-02-14 11:50:00,152.02,152.16,151.99,152.13,19912.0,121.1164,121.2279,121.0925,121.204,19912.0
2017-02-14 12:00:00,152.16,152.22,152.09,152.13,14137.0,121.2279,121.2757,121.1721,121.204,14137.0
2017-02-14 12:10:00,152.13,152.26,152.1,152.14,9430.0,121.204,121.3076,121.1801,121.212,9430.0
2017-02-14 12:20:00,152.06,152.14,151.86,151.89,7592.0,121.1482,121.212,120.9889,121.0128,7592.0
2017-02-14 12:30:00,151.9,152.05,151.8,151.8,8051.0,121.0208,121.1403,120.9411,120.9411,8051.0
2017-02-14 12:40:00,151.85,151.86,151.74,151.84,7917.0,120.9809,120.9889,120.8933,120.9729,7917.0
2017-02-14 12:50:00,151.81,152.12,151.75,151.99,19274.0,120.949,121.196,120.9012,121.0925,19274.0
2017-02-14 13:00:00,151.99,152.01,151.84,152.01,5752.0,121.0925,121.1084,120.9729,121.1084,5752.0
2017-02-14 13:10:00,151.99,152.12,151.94,151.97,38216.0,121.0925,121.196,121.0526,121.0765,38216.0
2017-02-14 13:20:00,151.95,152.07,151.93,152.06,15316.0,121.0606,121.1562,121.0447,121.1482,15316.0
2017-02-14 13:30:00,152.06,152.27,152.01,152.13,116276.0,121.1482,121.3155,121.1084,121.204,116276.0
2017-02-14 13:40:00,152.15,152.24,152.1,152.17,5671.0,121.2199,121.2916,121.1801,121.2359,5671.0
2017-02-14 13:50:00,152.2,152.26,152.11,152.21,15349.0,121.2598,121.3076,121.1881,121.2677,15349.0
2017-02-14 14:00:00,152.21,152.34,152.19,152.26,8741.0,121.2677,121.3713,121.2518,121.3076,8741.0
2017-02-14 14:10:00,152.19,152.19,151.99,152.04,13457.0,121.2518,121.2518,121.0925,121.1323,13457.0
2017-02-14 14:20:00,152.06,152.15,152.04,152.13,9060.0,121.1482,121.2199,121.1323,121.204,9060.0
2017-02-14 14:30:00,152.12,152.2,152.08,152.1,10945.0,121.196,121.2598,121.1642,121.1801,10945.0
2017-02-14 14:40:00,152.09,152.21,152.05,152.07,9297.0,121.1721,121.2677,121.1403,121.1562,9297.0
2017-02-14 14:50:00,152.05,152.12,151.99,152.01,13327.0,121.1403,121.196,121.0925,121.1084,13327.0
2017-02-14 15:00:00,152.04,152.17,152.04,152.12,15165.0,121.1323,121.2359,121.1323,121.196,15165.0
2017-02-14 15:10:00,152.14,152.16,152.03,152.03,17022.0,121.212,121.2279,121.1243,121.1243,17022.0
2017-02-14 15:20:00,152.02,152.08,152.0,152.07,20114.0,121.1164,121.1642,121.1004,121.1562,20114.0
2017-02-14 15:30:00,152.06,152.07,151.92,152.06,17090.0,121.1482,121.1562,121.0367,121.1482,17090.0
2017-02-14 15:40:00,152.05,152.1,152.01,152.01,22083.0,121.1403,121.1801,121.1084,121.1084,22083.0
2017-02-14 15:50:00,152.01,152.06,151.92,151.97,66639.0,121.1084,121.1482,121.0367,121.0765,66639.0
2017-02-15 09:30:00,152.0,152.5,151.75,152.02,34833.0,121.1004,121.4988,120.9012,121.1164,34833.0
2017-02-15 09:40:00,152.02,152.14,151.74,151.86,17148.0,121.1164,121.212,120.8933,120.9889,17148.0
2017-02-15 09:50:00,151.74,151.92,151.66,151.92,11049.0,120.8933,121.0367,120.8295,121.0367,11049.0
2017-02-15 10:00:00,151.84,151.89,151.56,151.66,24018.0,120.9729,121.0128,120.7499,120.8295,24018.0
2017-02-15 10:10:00,151.68,152.01,151.64,151.92,32145.0,120.8455,121.1084,120.8136,121.0367,32145.0
2017-02-15 10:20:00,151.91,151.92,151.64,151.66,24104.0,121.0287,121.0367,120.8136,120.8295,24104.0
2017-02-15 10:30:00,151.64,151.9,151.62,151.81,41508.0,120.8136,121.0208,120.7977,120.949,41508.0
2017-02-15 10:40:00,151.78,151.92,151.64,151.85,30377.0,120.9251,121.0367,120.8136,120.9809,30377.0
2017-02-15 10:50:00,151.87,151.93,151.64,151.71,43322.0,120.9968,121.0447,120.8136,120.8694,43322.0
2017-02-15 11:00:00,151.69,151.79,151.66,151.75,31570.0,120.8534,120.9331,120.8295,120.9012,31570.0
2017-02-15 11:10:00,151.76,151.88,151.64,151.78,29096.0,120.9092,121.0048,120.8136,120.9251,29096.0
2017-02-15 11:20:00,151.77,151.8,151.66,151.68,15294.0,120.9172,120.9411,120.8295,120.8455,15294.0
2017-02-15 11:30:00,151.7,151.71,151.55,151.66,66683.0,120.8614,120.8694,120.7419,120.8295,66683.0
2017-02-15 11:40:00,151.65,151.72,151.58,151.66,67851.0,120.8216,120.8773,120.7658,120.8295,67851.0
2017-02-15 11:50:00,151.67,151.75,151.6,151.67,28448.0,120.8375,120.9012,120.7817,120.8375,28448.0
2017-02-15 12:00:00,151.68,151.76,151.62,151.66,20615.0,120.8455,120.9092,120.7977,120.8295,20615.0
2017-02-15 12:10:00,151.63,151.85,151.61,151.71,108221.0,120.8056,120.9809,120.7897,120.8694,108221.0
2017-02-15 12:20:00,151.71,152.02,151.62,151.86,29159.0,120.8694,121.1164,120.7977,120.9889,29159.0
2017-02-15 12:30:00,151.83,152.08,151.78,152.01,25066.0,120.965,121.1642,120.9251,121.1084,25066.0
2017-02-15 12:40:00,152.05,152.08,151.88,151.89,13224.0,121.1403,121.1642,121.0048,121.0128,13224.0
2017-02-15 12:50:00,151.89,152.15,151.89,151.94,14652.0,121.0128,121.2199,121.0128,121.0526,14652.0
2017-02-15 13:00:00,151.94,152.1,151.92,151.93,10545.0,121.0526,121.1801,121.0367,121.0447,10545.0
2017-02-15 13:10:00,151.95,151.97,151.78,151.95,9786.0,121.0606,121.0765,120.9251,121.0606,9786.0
2017-02-15 13:20:00,151.92,151.98,151.89,151.95,7700.0,121.0367,121.0845,121.0128,121.0606,7700.0
2017-02-15 13:30:00,151.95,152.02,151.84,151.85,15191.0,121.0606,121.1164,120.9729,120.9809,15191.0
2017-02-15 13:40:00,151.85,152.03,151.85,152.03,17177.0,120.9809,121.1243,120.9809,121.1243,17177.0
2017-02-15 13:50:00,152.02,152.21,152.02,152.11,18962.0,121.1164,121.2677,121.1164,121.1881,18962.0
2017-02-15 14:00:00,152.12,152.13,151.95,152.09,20087.0,121.196,121.204,121.0606,121.1721,20087.0
2017-02-15 14:10:00,152.08,152.1,151.95,152.0,15795.0,121.1642,121.1801,121.0606,121.1004,15795.0
2017-02-15 14:20:00,152.04,152.14,151.94,152.06,37977.0,121.1323,121.212,121.0526,121.1482,37977.0
2017-02-15 14:30:00,152.06,152.15,152.01,152.03,18747.0,121.1482,121.2199,121.1084,121.1243,18747.0
2017-02-15 14:40:00,152.04,152.17,152.04,152.05,27630.0,121.1323,121.2359,121.1323,121.1403,27630.0
2017-02-15 14:50:00,152.06,152.15,152.06,152.15,29921.0,121.1482,121.2199,121.1482,121.2199,29921.0
2017-02-15 15:00:00,152.14,152.24,152.11,152.2,25242.0,121.212,121.2916,121.1881,121.2598,25242.0
2017-02-15 15:10:00,152.23,152.48,152.22,152.47,56541.0,121.2837,121.4828,121.2757,121.4749,56541.0
2017-02-15 15:20:00,152.48,152.53,152.19,152.24,57688.0,121.4828,121.5227,121.2518,121.2916,57688.0
2017-02-15 15:30:00,152.22,152.34,152.14,152.17,37512.0,121.2757,121.3713,121.212,121.2359,37512.0
2017-02-15 15:40:00,152.15,152.18,151.98,151.99,53636.0,121.2199,121.2438,121.0845,121.0925,53636.0
2017-02-15 15:50:00,152.0,152.03,151.85,151.95,103080.0,121.1004,121.1243,120.9809,121.0606,103080.0
2017-02-16 09:30:00,152.0,152.36,151.85,151.88,42339.0,121.1004,121.3872,120.9809,121.0048,42339.0
2017-02-16 09:40:00,151.82,151.91,151.63,151.78,10237.0,120.957,121.0287,120.8056,120.9251,10237.0
2017-02-16 09:50:00,151.74,151.88,151.68,151.77,15686.0,120.8933,121.0048,120.8455,120.9172,15686.0
2017-02-16 10:00:00,151.71,152.09,151.6,152.0,42514.0,120.8694,121.1721,120.7817,121.1004,42514.0
2017-02-16 10:10:00,151.98,152.04,151.56,151.74,32340.0,121.0845,121.1323,120.7499,120.8933,32340.0
2017-02-16 10:20:00,151.72,151.88,151.68,151.7,8163.0,120.8773,121.0048,120.8455,120.8614,8163.0
2017-02-16 10:30:00,151.67,152.11,151.6,151.97,51230.0,120.8375,121.1881,120.7817,121.0765,51230.0
2017-02-16 10:40:00,151.93,152.0,151.69,151.86,42260.0,121.0447,121.1004,120.8534,120.9889,42260.0
2017-02-16 10:50:00,151.85,151.86,151.45,151.66,70679.0,120.9809,120.9889,120.6622,120.8295,70679.0
2017-02-16 11:00:00,151.68,151.76,151.25,151.7,35140.0,120.8455,120.9092,120.5029,120.8614,35140.0
2017-02-16 11:10:00,151.68,151.72,151.43,151.72,39482.0,120.8455,120.8773,120.6463,120.8773,39482.0
2017-02-16 11:20:00,151.73,151.85,151.66,151.76,15413.0,120.8853,120.9809,120.8295,120.9092,15413.0
2017-02-16 11:30:00,151.76,151.86,151.6,151.74,59726.0,120.9092,120.9889,120.7817,120.8933,59726.0
2017-02-16 11:40:00,151.73,151.73,151.59,151.7,23850.0,120.8853,120.8853,120.7738,120.8614,23850.0
2017-02-16 11:50:00,151.72,151.84,151.68,151.79,5732.0,120.8773,120.9729,120.8455,120.9331,5732.0
2017-02-16 12:00:00,151.81,151.85,151.59,151.65,22354.0,120.949,120.9809,120.7738,120.8216,22354.0
2017-02-16 12:10:00,151.65,151.68,151.58,151.67,4519.0,120.8216,120.8455,120.7658,120.8375,4519.0
2017-02-16 12:20:00,151.67,151.7,151.54,151.65,34729.0,120.8375,120.8614,120.7339,120.8216,34729.0
2017-02-16 12:30:00,151.65,151.84,151.57,151.78,18831.0,120.8216,120.9729,120.7578,120.9251,18831.0
2017-02-16 12:40:00,151.74,151.95,151.68,151.7,10115.0,120.8933,121.0606,120.8455,120.8614,10115.0
2017-02-16 12:50:00,151.7,151.82,151.7,151.8,12846.0,120.8614,120.957,120.8614,120.9411,12846.0
2017-02-16 13:00:00,151.8,151.9,151.75,151.9,15538.0,120.9411,121.0208,120.9012,121.0208,15538.0
2017-02-16 13:10:00,151.86,152.04,151.8,151.99,65958.0,120.9889,121.1323,120.9411,121.0925,65958.0
2017-02-16 13:20:00,151.99,152.05,151.78,151.81,59653.0,121.0925,121.1403,120.9251,120.949,59653.0
2017-02-16 13:30:00,151.79,151.88,151.44,151.66,85926.0,120.9331,121.0048,120.6543,120.8295,85926.0
2017-02-16 13:40:00,151.63,151.67,151.41,151.54,36511.0,120.8056,120.8375,120.6304,120.7339,36511.0
2017-02-16 13:50:00,151.58,151.72,151.48,151.66,15365.0,120.7658,120.8773,120.6861,120.8295,15365.0
2017-02-16 14:00:00,151.68,151.91,151.64,151.73,18000.0,120.8455,121.0287,120.8136,120.8853,18000.0
2017-02-16 14:10:00,151.73,151.74,151.5,151.5,38495.0,120.8853,120.8933,120.7021,120.7021,38495.0
2017-02-16 14:20:00,151.49,151.53,151.42,151.52,26796.0,120.6941,120.726,120.6383,120.718,26796.0
2017-02-16 14:30:00,151.53,151.63,151.47,151.47,24162.0,120.726,120.8056,120.6782,120.6782,24162.0
2017-02-16 14:40:00,151.46,151.65,151.43,151.61,15463.0,120.6702,120.8216,120.6463,120.7897,15463.0
2017-02-16 14:50:00,151.63,151.68,151.51,151.66,16001.0,120.8056,120.8455,120.71,120.8295,16001.0
2017-02-16 15:00:00,151.66,151.83,151.64,151.8,18966.0,120.8295,120.965,120.8136,120.9411,18966.0
2017-02-16 15:10:00,151.8,151.86,151.76,151.77,14873.0,120.9411,120.9889,120.9092,120.9172,14873.0
2017-02-16 15:20:00,151.78,151.92,151.76,151.85,17480.0,120.9251,121.0367,120.9092,120.9809,17480.0
2017-02-16 15:30:00,151.85,151.96,151.83,151.85,26600.0,120.9809,121.0686,120.965,120.9809,26600.0
2017-02-16 15:40:00,151.85,151.97,151.76,151.8,32401.0,120.9809,121.0765,120.9092,120.9411,32401.0
2017-02-16 15:50:00,151.8,152.16,151.79,152.15,74957.0,120.9411,121.2279,120.9331,121.2199,74957.0
2017-02-17 09:30:00,151.17,151.76,150.44,150.44,70546.0,120.4392,120.9092,119.8575,119.8575,70546.0
2017-02-17 09:40:00,150.55,151.1,150.46,151.08,39809.0,119.9452,120.3834,119.8735,120.3674,39809.0
2017-02-17 09:50:00,151.11,151.28,150.9,151.28,29099.0,120.3913,120.5268,120.224,120.5268,29099.0
2017-02-17 10:00:00,151.23,151.27,150.86,150.88,27016.0,120.487,120.5188,120.1922,120.2081,27016.0
2017-02-17 10:10:00,150.86,151.15,150.8,150.97,31745.0,120.1922,120.4232,120.1444,120.2798,31745.0
2017-02-17 10:20:00,150.97,151.15,150.85,151.08,19707.0,120.2798,120.4232,120.1842,120.3674,19707.0
2017-02-17 10:30:00,151.08,151.19,150.97,151.16,21652.0,120.3674,120.4551,120.2798,120.4312,21652.0
2017-02-17 10:40:00,151.16,151.3,151.11,151.14,10480.0,120.4312,120.5427,120.3913,120.4152,10480.0
2017-02-17 10:50:00,151.14,151.14,151.01,151.01,8697.0,120.4152,120.4152,120.3117,120.3117,8697.0
2017-02-17 11:00:00,151.01,151.18,151.01,151.12,15374.0,120.3117,120.4471,120.3117,120.3993,15374.0
2017-02-17 11:10:00,151.15,151.19,151.05,151.05,12309.0,120.4232,120.4551,120.3435,120.3435,12309.0
2017-02-17 11:20:00,151.04,151.16,151.02,151.08,25573.0,120.3356,120.4312,120.3196,120.3674,25573.0
2017-02-17 11:30:00,151.12,151.14,151.04,151.06,9098.0,120.3993,120.4152,120.3356,120.3515,9098.0
2017-02-17 11:40:00,151.05,151.11,151.03,151.11,8518.0,120.3435,120.3913,120.3276,120.3913,8518.0
2017-02-17 11:50:00,151.07,151.21,151.05,151.05,4346.0,120.3595,120.471,120.3435,120.3435,4346.0
2017-02-17 12:00:00,151.07,151.17,151.07,151.17,3312.0,120.3595,120.4392,120.3595,120.4392,3312.0
2017-02-17 12:10:00,151.14,151.2,151.12,151.13,10405.0,120.4152,120.4631,120.3993,120.4073,10405.0
2017-02-17 12:20:00,151.14,151.38,151.12,151.34,11833.0,120.4152,120.6065,120.3993,120.5746,11833.0
2017-02-17 12:30:00,151.33,151.64,151.32,151.59,15802.0,120.5666,120.8136,120.5587,120.7738,15802.0
2017-02-17 12:40:00,151.65,151.69,151.55,151.61,9435.0,120.8216,120.8534,120.7419,120.7897,9435.0
2017-02-17 12:50:00,151.57,151.69,151.54,151.59,11742.0,120.7578,120.8534,120.7339,120.7738,11742.0
2017-02-17 13:00:00,151.6,151.74,151.57,151.74,20213.0,120.7817,120.8933,120.7578,120.8933,20213.0
2017-02-17 13:10:00,151.71,151.92,151.7,151.91,25004.0,120.8694,121.0367,120.8614,121.0287,25004.0
2017-02-17 13:20:00,151.9,152.04,151.9,152.01,33376.0,121.0208,121.1323,121.0208,121.1084,33376.0
2017-02-17 13:30:00,152.01,152.24,151.99,152.23,28381.0,121.1084,121.2916,121.0925,121.2837,28381.0
2017-02-17 13:40:00,152.24,152.29,152.15,152.24,17462.0,121.2916,121.3315,121.2199,121.2916,17462.0
2017-02-17 13:50:00,152.22,152.34,152.17,152.25,14548.0,121.2757,121.3713,121.2359,121.2996,14548.0
2017-02-17 14:00:00,152.26,152.28,152.21,152.25,13802.0,121.3076,121.3235,121.2677,121.2996,13802.0
2017-02-17 14:10:00,152.26,152.33,152.21,152.26,16375.0,121.3076,121.3633,121.2677,121.3076,16375.0
2017-02-17 14:20:00,152.26,152.31,152.22,152.25,17947.0,121.3076,121.3474,121.2757,121.2996,17947.0
2017-02-17 14:30:00,152.24,152.4,152.24,152.33,20324.0,121.2916,121.4191,121.2916,121.3633,20324.0
2017-02-17 14:40:00,152.34,152.81,152.33,152.76,53742.0,121.3713,121.7458,121.3633,121.7059,53742.0
2017-02-17 14:50:00,152.77,152.81,152.37,152.37,32033.0,121.7139,121.7458,121.3952,121.3952,32033.0
2017-02-17 15:00:00,152.37,152.49,152.33,152.45,24991.0,121.3952,121.4908,121.3633,121.4589,24991.0
2017-02-17 15:10:00,152.44,152.48,152.37,152.42,23317.0,121.451,121.4828,121.3952,121.435,23317.0
2017-02-17 15:20:00,152.43,152.47,152.35,152.42,38553.0,121.443,121.4749,121.3793,121.435,38553.0
2017-02-17 15:30:00,152.41,152.49,152.36,152.39,34066.0,121.4271,121.4908,121.3872,121.4111,34066.0
2017-02-17 15:40:00,152.39,152.66,152.37,152.63,62186.0,121.4111,121.6263,121.3952,121.6024,62186.0
2017-02-17 15:50:00,152.63,152.93,152.62,152.89,121764.0,121.6024,121.8414,121.5944,121.8095,121764.0
2017-02-21 09:30:00,152.97,153.49,152.85,153.38,47531.0,121.8732,122.2875,121.7776,122.1999,47531.0
2017-02-21 09:40:00,153.47,153.74,153.42,153.68,30527.0,122.2716,122.4867,122.2318,122.4389,30527.0
2017-02-21 09:50:00,153.65,154.0,153.64,153.83,38180.0,122.415,122.6938,122.407,122.5584,38180.0
2017-02-21 10:00:00,153.94,154.04,153.73,154.04,26786.0,122.646,122.7257,122.4787,122.7257,26786.0
2017-02-21 10:10:00,154.02,154.39,154.02,154.06,30955.0,122.7098,123.0046,122.7098,122.7417,30955.0
2017-02-21 10:20:00,154.09,154.09,153.79,153.9,21336.0,122.7656,122.7656,122.5265,122.6142,21336.0
2017-02-21 10:30:00,153.87,153.96,153.72,153.94,25020.0,122.5903,122.662,122.4708,122.646,25020.0
2017-02-21 10:40:00,153.9,154.22,153.9,153.9,20006.0,122.6142,122.8691,122.6142,122.6142,20006.0
2017-02-21 10:50:00,153.96,154.11,153.78,153.95,28515.0,122.662,122.7815,122.5186,122.654,28515.0
2017-02-21 11:00:00,153.96,154.31,153.96,154.08,29112.0,122.662,122.9408,122.662,122.7576,29112.0
2017-02-21 11:10:00,154.06,154.26,153.92,154.25,35839.0,122.7417,122.901,122.6301,122.893,35839.0
2017-02-21 11:20:00,154.23,154.23,153.76,153.81,39203.0,122.8771,122.8771,122.5026,122.5425,39203.0
2017-02-21 11:30:00,153.84,154.05,153.74,153.74,52483.0,122.5664,122.7337,122.4867,122.4867,52483.0
2017-02-21 11:40:00,153.73,153.94,153.73,153.9,42417.0,122.4787,122.646,122.4787,122.6142,42417.0
2017-02-21 11:50:00,153.91,154.13,153.84,154.08,26767.0,122.6221,122.7974,122.5664,122.7576,26767.0
2017-02-21 12:00:00,154.09,154.17,154.0,154.1,17132.0,122.7656,122.8293,122.6938,122.7735,17132.0
2017-02-21 12:10:00,154.11,154.14,154.01,154.05,15273.0,122.7815,122.8054,122.7018,122.7337,15273.0
2017-02-21 12:20:00,154.04,154.18,153.94,154.11,18586.0,122.7257,122.8373,122.646,122.7815,18586.0
2017-02-21 12:30:00,154.1,154.35,154.1,154.31,51042.0,122.7735,122.9727,122.7735,122.9408,51042.0
2017-02-21 12:40:00,154.31,154.41,154.12,154.33,27772.0,122.9408,123.0205,122.7895,122.9568,27772.0
2017-02-21 12:50:00,154.33,154.37,154.23,154.25,17622.0,122.9568,122.9886,122.8771,122.893,17622.0
2017-02-21 13:00:00,154.27,154.31,154.18,154.26,32268.0,122.909,122.9408,122.8373,122.901,32268.0
2017-02-21 13:10:00,154.28,154.37,154.23,154.27,25053.0,122.9169,122.9886,122.8771,122.909,25053.0
2017-02-21 13:20:00,154.27,154.3,153.94,153.94,34698.0,122.909,122.9329,122.646,122.646,34698.0
2017-02-21 13:30:00,153.94,154.23,153.86,154.13,27620.0,122.646,122.8771,122.5823,122.7974,27620.0
2017-02-21 13:40:00,154.14,154.2,153.88,154.07,28435.0,122.8054,122.8532,122.5982,122.7496,28435.0
2017-02-21 13:50:00,154.07,154.11,153.94,154.09,30961.0,122.7496,122.7815,122.646,122.7656,30961.0
2017-02-21 14:00:00,154.1,154.28,154.08,154.26,24686.0,122.7735,122.9169,122.7576,122.901,24686.0
2017-02-21 14:10:00,154.25,154.43,154.25,154.39,19790.0,122.893,123.0364,122.893,123.0046,19790.0
2017-02-21 14:20:00,154.4,154.56,154.4,154.52,29866.0,123.0125,123.14,123.0125,123.1081,29866.0
2017-02-21 14:30:00,154.54,154.58,154.46,154.5,36518.0,123.1241,123.1559,123.0603,123.0922,36518.0
2017-02-21 14:40:00,154.5,154.55,154.44,154.5,24858.0,123.0922,123.132,123.0444,123.0922,24858.0
2017-02-21 14:50:00,154.5,154.53,154.16,154.16,16571.0,123.0922,123.1161,122.8213,122.8213,16571.0
2017-02-21 15:00:00,154.18,154.39,154.05,154.37,47090.0,122.8373,123.0046,122.7337,122.9886,47090.0
2017-02-21 15:10:00,154.37,154.46,154.32,154.41,33217.0,122.9886,123.0603,122.9488,123.0205,33217.0
2017-02-21 15:20:00,154.4,154.67,154.4,154.52,49660.0,123.0125,123.2276,123.0125,123.1081,49660.0
2017-02-21 15:30:00,154.51,154.58,154.43,154.47,57567.0,123.1002,123.1559,123.0364,123.0683,57567.0
2017-02-21 15:40:00,154.48,154.56,154.44,154.55,81852.0,123.0763,123.14,123.0444,123.132,81852.0
2017-02-21 15:50:00,154.55,154.59,154.38,154.51,116679.0,123.132,123.1639,122.9966,123.1002,116679.0
2017-02-22 09:30:00,152.71,153.46,152.35,152.36,35516.0,122.4852,123.0867,122.1964,122.2045,35516.0
2017-02-22 09:40:00,152.37,152.98,152.23,152.75,35353.0,122.2125,122.7017,122.1002,122.5173,35353.0
2017-02-22 09:50:00,152.77,153.1,152.64,152.64,11350.0,122.5333,122.798,122.429,122.429,11350.0
2017-02-22 10:00:00,152.7,152.79,152.6,152.7,16084.0,122.4772,122.5494,122.397,122.4772,16084.0
2017-02-22 10:10:00,152.64,152.87,152.52,152.78,9113.0,122.429,122.6135,122.3328,122.5413,9113.0
2017-02-22 10:20:00,152.79,152.94,152.64,152.94,9770.0,122.5494,122.6697,122.429,122.6697,9770.0
2017-02-22 10:30:00,152.9,153.17,152.9,153.12,13715.0,122.6376,122.8541,122.6376,122.814,13715.0
2017-02-22 10:40:00,153.15,153.16,153.02,153.05,17686.0,122.8381,122.8461,122.7338,122.7579,17686.0
2017-02-22 10:50:00,153.02,153.06,152.82,152.82,8209.0,122.7338,122.7659,122.5734,122.5734,8209.0
2017-02-22 11:00:00,152.81,152.81,152.48,152.48,13117.0,122.5654,122.5654,122.3007,122.3007,13117.0
2017-02-22 11:10:00,152.48,152.48,152.01,152.16,42401.0,122.3007,122.3007,121.9237,122.044,42401.0
2017-02-22 11:20:00,152.16,152.26,152.02,152.12,19659.0,122.044,122.1243,121.9318,122.012,19659.0
2017-02-22 11:30:00,152.06,152.17,151.88,151.88,20788.0,121.9638,122.0521,121.8195,121.8195,20788.0
2017-02-22 11:40:00,151.89,151.99,151.8,151.96,24644.0,121.8275,121.9077,121.7553,121.8836,24644.0
2017-02-22 11:50:00,152.02,152.04,151.89,151.89,12175.0,121.9318,121.9478,121.8275,121.8275,12175.0
2017-02-22 12:00:00,151.89,151.92,151.81,151.91,10663.0,121.8275,121.8515,121.7633,121.8435,10663.0
2017-02-22 12:10:00,151.91,151.91,151.8,151.89,9178.0,121.8435,121.8435,121.7553,121.8275,9178.0
2017-02-22 12:20:00,151.87,151.93,151.83,151.87,9122.0,121.8114,121.8596,121.7794,121.8114,9122.0
2017-02-22 12:30:00,151.93,152.04,151.89,151.99,12665.0,121.8596,121.9478,121.8275,121.9077,12665.0
2017-02-22 12:40:00,151.99,152.27,151.99,152.27,21554.0,121.9077,122.1323,121.9077,122.1323,21554.0
2017-02-22 12:50:00,152.27,152.33,152.21,152.3,15334.0,122.1323,122.1804,122.0841,122.1563,15334.0
2017-02-22 13:00:00,152.32,152.41,152.26,152.39,10516.0,122.1724,122.2446,122.1243,122.2285,10516.0
2017-02-22 13:10:00,152.38,152.44,152.35,152.35,8053.0,122.2205,122.2686,122.1964,122.1964,8053.0
2017-02-22 13:20:00,152.39,152.47,152.35,152.38,5156.0,122.2285,122.2927,122.1964,122.2205,5156.0
2017-02-22 13:30:00,152.39,152.41,152.27,152.29,4384.0,122.2285,122.2446,122.1323,122.1483,4384.0
2017-02-22 13:40:00,152.25,152.29,152.2,152.25,10144.0,122.1162,122.1483,122.0761,122.1162,10144.0
2017-02-22 13:50:00,152.25,152.35,152.23,152.28,6318.0,122.1162,122.1964,122.1002,122.1403,6318.0
2017-02-22 14:00:00,152.28,152.34,152.2,152.27,12791.0,122.1403,122.1884,122.0761,122.1323,12791.0
2017-02-22 14:10:00,152.24,152.41,152.08,152.4,38695.0,122.1082,122.2446,121.9799,122.2365,38695.0
2017-02-22 14:20:00,152.43,152.48,152.3,152.36,6204.0,122.2606,122.3007,122.1563,122.2045,6204.0
2017-02-22 14:30:00,152.36,152.36,152.22,152.28,5999.0,122.2045,122.2045,122.0922,122.1403,5999.0
2017-02-22 14:40:00,152.25,152.32,152.22,152.22,11621.0,122.1162,122.1724,122.0922,122.0922,11621.0
2017-02-22 14:50:00,152.26,152.3,152.19,152.26,13280.0,122.1243,122.1563,122.0681,122.1243,13280.0
2017-02-22 15:00:00,152.22,152.27,152.14,152.17,12051.0,122.0922,122.1323,122.028,122.0521,12051.0
2017-02-22 15:10:00,152.23,152.33,152.23,152.27,14164.0,122.1002,122.1804,122.1002,122.1323,14164.0
2017-02-22 15:20:00,152.25,152.39,152.23,152.29,16561.0,122.1162,122.2285,122.1002,122.1483,16561.0
2017-02-22 15:30:00,152.34,152.38,152.31,152.34,24360.0,122.1884,122.2205,122.1644,122.1884,24360.0
2017-02-22 15:40:00,152.31,152.37,152.27,152.33,28567.0,122.1644,122.2125,122.1323,122.1804,28567.0
2017-02-22 15:50:00,152.35,152.53,152.19,152.22,57440.0,122.1964,122.3408,122.0681,122.0922,57440.0
2017-02-23 09:30:00,152.87,153.31,152.53,152.72,25773.0,122.6135,122.9664,122.3408,122.4932,25773.0
2017-02-23 09:40:00,152.95,152.95,152.5,152.64,16024.0,122.6777,122.6777,122.3168,122.429,16024.0
2017-02-23 09:50:00,152.63,152.63,152.2,152.32,13938.0,122.421,122.421,122.0761,122.1724,13938.0
2017-02-23 10:00:00,152.31,152.46,151.86,151.87,12556.0,122.1644,122.2847,121.8034,121.8114,12556.0
2017-02-23 10:10:00,151.92,151.93,151.31,151.39,16479.0,121.8515,121.8596,121.3623,121.4264,16479.0
2017-02-23 10:20:00,151.35,151.45,150.8,150.82,48672.0,121.3944,121.4746,120.9532,120.9693,48672.0
2017-02-23 10:30:00,150.82,151.35,150.82,150.99,26089.0,120.9693,121.3944,120.9693,121.1056,26089.0
2017-02-23 10:40:00,150.99,151.08,150.7,150.7,41305.0,121.1056,121.1778,120.873,120.873,41305.0
2017-02-23 10:50:00,150.71,150.71,150.07,150.11,39817.0,120.881,120.881,120.3677,120.3998,39817.0
2017-02-23 11:00:00,150.15,150.22,149.17,149.27,85336.0,120.4319,120.488,119.6458,119.726,85336.0
2017-02-23 11:10:00,149.27,149.77,149.22,149.75,55403.0,119.726,120.1271,119.6859,120.111,55403.0
2017-02-23 11:20:00,149.73,149.73,149.26,149.29,25867.0,120.095,120.095,119.718,119.7421,25867.0
2017-02-23 11:30:00,149.27,149.6,149.08,149.08,26939.0,119.726,119.9907,119.5736,119.5736,26939.0
2017-02-23 11:40:00,149.07,149.15,148.75,148.84,27079.0,119.5656,119.6298,119.309,119.3811,27079.0
2017-02-23 11:50:00,148.81,148.83,148.55,148.62,18895.0,119.3571,119.3731,119.1485,119.2047,18895.0
2017-02-23 12:00:00,148.6,149.11,148.59,149.11,12854.0,119.1887,119.5977,119.1806,119.5977,12854.0
2017-02-23 12:10:00,149.1,149.7,149.0,149.61,19118.0,119.5897,120.0709,119.5095,119.9987,19118.0
2017-02-23 12:20:00,149.65,149.8,149.59,149.64,16524.0,120.0308,120.1511,119.9827,120.0228,16524.0
2017-02-23 12:30:00,149.65,149.99,149.64,149.83,14848.0,120.0308,120.3035,120.0228,120.1752,14848.0
2017-02-23 12:40:00,149.88,149.9,149.73,149.73,11376.0,120.2153,120.2314,120.095,120.095,11376.0
2017-02-23 12:50:00,149.74,149.77,149.49,149.49,10563.0,120.103,120.1271,119.9025,119.9025,10563.0
2017-02-23 13:00:00,149.44,149.58,149.32,149.39,14705.0,119.8624,119.9747,119.7661,119.8223,14705.0
2017-02-23 13:10:00,149.37,149.4,149.0,149.05,9889.0,119.8062,119.8303,119.5095,119.5496,9889.0
2017-02-23 13:20:00,149.06,149.2,148.97,149.0,12562.0,119.5576,119.6699,119.4854,119.5095,12562.0
2017-02-23 13:30:00,149.01,149.06,148.9,149.03,12137.0,119.5175,119.5576,119.4293,119.5335,12137.0
2017-02-23 13:40:00,149.07,149.19,149.0,149.0,14582.0,119.5656,119.6619,119.5095,119.5095,14582.0
2017-02-23 13:50:00,149.0,149.05,148.9,149.01,19469.0,119.5095,119.5496,119.4293,119.5175,19469.0
2017-02-23 14:00:00,148.98,149.16,148.89,149.09,19526.0,119.4934,119.6378,119.4213,119.5817,19526.0
2017-02-23 14:10:00,149.06,149.06,148.87,148.87,11884.0,119.5576,119.5576,119.4052,119.4052,11884.0
2017-02-23 14:20:00,148.89,149.0,148.84,149.0,16174.0,119.4213,119.5095,119.3811,119.5095,16174.0
2017-02-23 14:30:00,149.02,149.06,148.99,149.03,15983.0,119.5255,119.5576,119.5015,119.5335,15983.0
2017-02-23 14:40:00,149.05,149.22,149.0,149.02,14956.0,119.5496,119.6859,119.5095,119.5255,14956.0
2017-02-23 14:50:00,149.03,149.18,149.01,149.08,15870.0,119.5335,119.6539,119.5175,119.5736,15870.0
2017-02-23 15:00:00,149.09,149.15,148.95,148.95,16398.0,119.5817,119.6298,119.4694,119.4694,16398.0
2017-02-23 15:10:00,148.99,149.07,148.94,148.98,16290.0,119.5015,119.5656,119.4614,119.4934,16290.0
2017-02-23 15:20:00,148.99,149.2,148.98,149.05,31213.0,119.5015,119.6699,119.4934,119.5496,31213.0
2017-02-23 15:30:00,149.01,149.26,149.01,149.25,55277.0,119.5175,119.718,119.5175,119.71,55277.0
2017-02-23 15:40:00,149.25,149.26,149.04,149.04,38999.0,119.71,119.718,119.5416,119.5416,38999.0
2017-02-23 15:50:00,149.04,149.11,148.94,149.09,63002.0,119.5416,119.5977,119.4614,119.5817,63002.0
2017-02-24 09:30:00,148.5,149.02,147.92,148.04,49768.0,119.1084,119.5255,118.6432,118.7395,49768.0
2017-02-24 09:40:00,147.93,149.05,147.93,148.72,42665.0,118.6513,119.5496,118.6513,119.2849,42665.0
2017-02-24 09:50:00,148.72,148.78,148.1,148.46,24689.0,119.2849,119.333,118.7876,119.0764,24689.0
2017-02-24 10:00:00,148.58,148.8,148.14,148.39,75439.0,119.1726,119.3491,118.8197,119.0202,75439.0
2017-02-24 10:10:00,148.39,148.43,148.06,148.12,23329.0,119.0202,119.0523,118.7555,118.8037,23329.0
2017-02-24 10:20:00,148.09,148.55,148.01,148.38,12850.0,118.7796,119.1485,118.7154,119.0122,12850.0
2017-02-24 10:30:00,148.35,148.92,148.3,148.92,10823.0,118.9881,119.4453,118.948,119.4453,10823.0
2017-02-24 10:40:00,148.86,149.29,148.85,148.94,11584.0,119.3972,119.7421,119.3892,119.4614,11584.0
2017-02-24 10:50:00,148.93,149.36,148.84,149.27,7340.0,119.4533,119.7982,119.3811,119.726,7340.0
2017-02-24 11:00:00,149.34,149.55,149.25,149.3,16282.0,119.7822,119.9506,119.71,119.7501,16282.0
2017-02-24 11:10:00,149.3,149.44,149.04,149.13,9931.0,119.7501,119.8624,119.5416,119.6138,9931.0
2017-02-24 11:20:00,149.14,149.21,149.03,149.16,6492.0,119.6218,119.6779,119.5335,119.6378,6492.0
2017-02-24 11:30:00,149.16,149.17,148.92,148.92,6325.0,119.6378,119.6458,119.4453,119.4453,6325.0
2017-02-24 11:40:00,148.93,148.99,148.89,148.95,7016.0,119.4533,119.5015,119.4213,119.4694,7016.0
2017-02-24 11:50:00,148.97,149.12,148.94,149.02,6784.0,119.4854,119.6057,119.4614,119.5255,6784.0
2017-02-24 12:00:00,148.99,149.38,148.99,149.26,10262.0,119.5015,119.8143,119.5015,119.718,10262.0
2017-02-24 12:10:00,149.3,149.38,149.22,149.27,6920.0,119.7501,119.8143,119.6859,119.726,6920.0
2017-02-24 12:20:00,149.2,149.27,149.06,149.07,12500.0,119.6699,119.726,119.5576,119.5656,12500.0
2017-02-24 12:30:00,149.05,149.12,149.0,149.05,13368.0,119.5496,119.6057,119.5095,119.5496,13368.0
2017-02-24 12:40:00,149.08,149.19,149.0,149.19,18360.0,119.5736,119.6619,119.5095,119.6619,18360.0
2017-02-24 12:50:00,149.19,149.22,148.95,148.95,11008.0,119.6619,119.6859,119.4694,119.4694,11008.0
2017-02-24 13:00:00,148.95,149.04,148.85,148.85,7073.0,119.4694,119.5416,119.3892,119.3892,7073.0
2017-02-24 13:10:00,148.94,149.01,148.86,148.93,2500.0,119.4614,119.5175,119.3972,119.4533,2500.0
2017-02-24 13:20:00,148.88,148.98,148.79,148.79,4766.0,119.4132,119.4934,119.341,119.341,4766.0
2017-02-24 13:30:00,148.87,149.14,148.87,149.08,4713.0,119.4052,119.6218,119.4052,119.5736,4713.0
2017-02-24 13:40:00,149.11,149.32,149.11,149.32,4621.0,119.5977,119.7661,119.5977,119.7661,4621.0
2017-02-24 13:50:00,149.29,149.33,149.21,149.3,3438.0,119.7421,119.7742,119.6779,119.7501,3438.0
2017-02-24 14:00:00,149.36,149.4,149.28,149.37,6586.0,119.7982,119.8303,119.7341,119.8062,6586.0
2017-02-24 14:10:00,149.3,149.35,149.2,149.35,3759.0,119.7501,119.7902,119.6699,119.7902,3759.0
2017-02-24 14:20:00,149.39,149.48,149.31,149.44,5065.0,119.8223,119.8945,119.7581,119.8624,5065.0
2017-02-24 14:30:00,149.46,149.46,149.2,149.2,8521.0,119.8784,119.8784,119.6699,119.6699,8521.0
2017-02-24 14:40:00,149.15,149.16,149.02,149.11,9228.0,119.6298,119.6378,119.5255,119.5977,9228.0
2017-02-24 14:50:00,149.07,149.25,149.07,149.11,5402.0,119.5656,119.71,119.5656,119.5977,5402.0
2017-02-24 15:00:00,149.12,149.2,149.09,149.11,7074.0,119.6057,119.6699,119.5817,119.5977,7074.0
2017-02-24 15:10:00,149.13,149.27,149.12,149.21,7543.0,119.6138,119.726,119.6057,119.6779,7543.0
2017-02-24 15:20:00,149.24,149.49,149.24,149.45,10405.0,119.702,119.9025,119.702,119.8704,10405.0
2017-02-24 15:30:00,149.45,149.65,149.43,149.61,14801.0,119.8704,120.0308,119.8544,119.9987,14801.0
2017-02-24 15:40:00,149.59,149.79,149.58,149.71,25551.0,119.9827,120.1431,119.9747,120.079,25551.0
2017-02-24 15:50:00,149.74,149.93,149.72,149.93,42830.0,120.103,120.2554,120.087,120.2554,42830.0
2017-02-27 09:30:00,149.74,150.21,149.02,149.37,19953.0,120.103,120.48,119.5255,119.8062,19953.0
2017-02-27 09:40:00,149.34,149.89,149.14,149.72,10225.0,119.7822,120.2233,119.6218,120.087,10225.0
2017-02-27 09:50:00,149.71,150.13,149.43,150.13,24775.0,120.079,120.4158,119.8544,120.4158,24775.0
2017-02-27 10:00:00,149.85,150.25,149.84,150.25,5803.0,120.1912,120.5121,120.1832,120.5121,5803.0
2017-02-27 10:10:00,150.25,150.44,150.0,150.0,18475.0,120.5121,120.6645,120.3116,120.3116,18475.0
2017-02-27 10:20:00,150.06,150.41,150.0,150.36,27426.0,120.3597,120.6404,120.3116,120.6003,27426.0
2017-02-27 10:30:00,150.4,150.53,150.3,150.48,15830.0,120.6324,120.7367,120.5522,120.6966,15830.0
2017-02-27 10:40:00,150.42,150.71,150.39,150.56,10767.0,120.6484,120.881,120.6244,120.7607,10767.0
2017-02-27 10:50:00,150.59,150.59,150.11,150.22,11727.0,120.7848,120.7848,120.3998,120.488,11727.0
2017-02-27 11:00:00,150.12,150.24,150.03,150.03,7351.0,120.4078,120.5041,120.3356,120.3356,7351.0
2017-02-27 11:10:00,150.0,150.07,149.85,150.07,7409.0,120.3116,120.3677,120.1912,120.3677,7409.0
2017-02-27 11:20:00,150.26,150.32,149.81,149.81,6627.0,120.5201,120.5682,120.1592,120.1592,6627.0
2017-02-27 11:30:00,149.81,149.87,149.75,149.78,8650.0,120.1592,120.2073,120.111,120.1351,8650.0
2017-02-27 11:40:00,149.78,149.93,149.66,149.68,4095.0,120.1351,120.2554,120.0389,120.0549,4095.0
2017-02-27 11:50:00,149.7,149.86,149.68,149.76,5757.0,120.0709,120.1993,120.0549,120.1191,5757.0
2017-02-27 12:00:00,149.74,150.01,149.74,149.93,6615.0,120.103,120.3196,120.103,120.2554,6615.0
2017-02-27 12:10:00,149.98,150.01,149.88,149.95,5941.0,120.2955,120.3196,120.2153,120.2715,5941.0
2017-02-27 12:20:00,149.96,150.01,149.88,149.88,5341.0,120.2795,120.3196,120.2153,120.2153,5341.0
2017-02-27 12:30:00,149.95,149.97,149.75,149.75,3348.0,120.2715,120.2875,120.111,120.111,3348.0
2017-02-27 12:40:00,149.78,149.98,149.75,149.88,5213.0,120.1351,120.2955,120.111,120.2153,5213.0
2017-02-27 12:50:00,149.87,149.93,149.8,149.83,6201.0,120.2073,120.2554,120.1511,120.1752,6201.0
2017-02-27 13:00:00,149.87,149.92,149.81,149.89,3462.0,120.2073,120.2474,120.1592,120.2233,3462.0
2017-02-27 13:10:00,149.87,150.02,149.8,149.91,5582.0,120.2073,120.3276,120.1511,120.2394,5582.0
2017-02-27 13:20:00,149.94,150.05,149.91,149.93,4801.0,120.2634,120.3517,120.2394,120.2554,4801.0
2017-02-27 13:30:00,149.9,150.05,149.88,149.91,4459.0,120.2314,120.3517,120.2153,120.2394,4459.0
2017-02-27 13:40:00,149.86,149.94,149.81,149.87,15599.0,120.1993,120.2634,120.1592,120.2073,15599.0
2017-02-27 13:50:00,149.88,149.89,149.75,149.78,18062.0,120.2153,120.2233,120.111,120.1351,18062.0
2017-02-27 14:00:00,149.76,149.9,149.73,149.79,9451.0,120.1191,120.2314,120.095,120.1431,9451.0
2017-02-27 14:10:00,149.79,149.88,149.72,149.8,17125.0,120.1431,120.2153,120.087,120.1511,17125.0
2017-02-27 14:20:00,149.79,149.95,149.75,149.85,22931.0,120.1431,120.2715,120.111,120.1912,22931.0
2017-02-27 14:30:00,149.86,149.92,149.77,149.79,14808.0,120.1993,120.2474,120.1271,120.1431,14808.0
2017-02-27 14:40:00,149.77,149.81,149.72,149.81,12319.0,120.1271,120.1592,120.087,120.1592,12319.0
2017-02-27 14:50:00,149.81,149.82,149.67,149.67,11779.0,120.1592,120.1672,120.0469,120.0469,11779.0
2017-02-27 15:00:00,149.68,149.92,149.67,149.88,16971.0,120.0549,120.2474,120.0469,120.2153,16971.0
2017-02-27 15:10:00,149.9,149.92,149.79,149.84,15433.0,120.2314,120.2474,120.1431,120.1832,15433.0
2017-02-27 15:20:00,149.83,149.96,149.83,149.86,13781.0,120.1752,120.2795,120.1752,120.1993,13781.0
2017-02-27 15:30:00,149.84,149.91,149.76,149.8,24617.0,120.1832,120.2394,120.1191,120.1511,24617.0
2017-02-27 15:40:00,149.8,149.94,149.8,149.86,22758.0,120.1511,120.2634,120.1511,120.1993,22758.0
2017-02-27 15:50:00,149.86,149.94,149.8,149.92,46153.0,120.1993,120.2634,120.1511,120.2474,46153.0
2017-02-28 09:30:00,149.6,149.89,149.27,149.46,24380.0,119.9907,120.2233,119.726,119.8784,24380.0
2017-02-28 09:40:00,149.46,149.65,149.06,149.22,30313.0,119.8784,120.0308,119.5576,119.6859,30313.0
2017-02-28 09:50:00,149.14,149.35,148.9,149.35,17918.0,119.6218,119.7902,119.4293,119.7902,17918.0
2017-02-28 10:00:00,149.36,149.79,149.36,149.54,9754.0,119.7982,120.1431,119.7982,119.9426,9754.0
2017-02-28 10:10:00,149.56,149.58,149.3,149.3,4988.0,119.9586,119.9747,119.7501,119.7501,4988.0
2017-02-28 10:20:00,149.33,149.34,149.17,149.3,7825.0,119.7742,119.7822,119.6458,119.7501,7825.0
2017-02-28 10:30:00,149.29,149.3,149.07,149.07,5271.0,119.7421,119.7501,119.5656,119.5656,5271.0
2017-02-28 10:40:00,149.12,149.2,149.0,149.2,15252.0,119.6057,119.6699,119.5095,119.6699,15252.0
2017-02-28 10:50:00,149.23,149.39,149.21,149.36,16936.0,119.694,119.8223,119.6779,119.7982,16936.0
2017-02-28 11:00:00,149.37,149.37,148.99,149.02,9692.0,119.8062,119.8062,119.5015,119.5255,9692.0
2017-02-28 11:10:00,149.0,149.0,148.78,148.78,23316.0,119.5095,119.5095,119.333,119.333,23316.0
2017-02-28 11:20:00,148.82,148.98,148.82,148.91,9638.0,119.3651,119.4934,119.3651,119.4373,9638.0
2017-02-28 11:30:00,148.87,148.95,148.83,148.88,12187.0,119.4052,119.4694,119.3731,119.4132,12187.0
2017-02-28 11:40:00,148.84,148.88,148.76,148.85,10550.0,119.3811,119.4132,119.317,119.3892,10550.0
2017-02-28 11:50:00,148.85,148.85,148.75,148.75,6316.0,119.3892,119.3892,119.309,119.309,6316.0
2017-02-28 12:00:00,148.74,148.99,148.72,148.81,16286.0,119.3009,119.5015,119.2849,119.3571,16286.0
2017-02-28 12:10:00,148.81,148.81,148.64,148.67,5555.0,119.3571,119.3571,119.2207,119.2448,5555.0
2017-02-28 12:20:00,148.75,148.75,148.32,148.4,13045.0,119.309,119.309,118.9641,119.0282,13045.0
2017-02-28 12:30:00,148.4,148.5,148.36,148.41,9500.0,119.0282,119.1084,118.9962,119.0363,9500.0
2017-02-28 12:40:00,148.41,148.57,148.37,148.56,11563.0,119.0363,119.1646,119.0042,119.1566,11563.0
2017-02-28 12:50:00,148.53,148.81,148.53,148.72,83961.0,119.1325,119.3571,119.1325,119.2849,83961.0
2017-02-28 13:00:00,148.7,148.98,148.67,148.94,42792.0,119.2689,119.4934,119.2448,119.4614,42792.0
2017-02-28 13:10:00,149.0,149.08,148.8,148.82,13318.0,119.5095,119.5736,119.3491,119.3651,13318.0
2017-02-28 13:20:00,148.81,148.85,148.72,148.79,8080.0,119.3571,119.3892,119.2849,119.341,8080.0
2017-02-28 13:30:00,148.84,149.11,148.84,149.04,13036.0,119.3811,119.5977,119.3811,119.5416,13036.0
2017-02-28 13:40:00,149.03,149.04,148.86,148.92,22022.0,119.5335,119.5416,119.3972,119.4453,22022.0
2017-02-28 13:50:00,148.87,148.92,148.83,148.91,8250.0,119.4052,119.4453,119.3731,119.4373,8250.0
2017-02-28 14:00:00,148.92,148.92,148.66,148.66,11934.0,119.4453,119.4453,119.2368,119.2368,11934.0
2017-02-28 14:10:00,148.65,148.68,148.41,148.41,12354.0,119.2288,119.2528,119.0363,119.0363,12354.0
2017-02-28 14:20:00,148.44,148.54,148.39,148.52,9445.0,119.0603,119.1405,119.0202,119.1245,9445.0
2017-02-28 14:30:00,148.53,148.53,148.3,148.34,10958.0,119.1325,119.1325,118.948,118.9801,10958.0
2017-02-28 14:40:00,148.35,148.35,148.26,148.3,23857.0,118.9881,118.9881,118.9159,118.948,23857.0
2017-02-28 14:50:00,148.37,148.39,148.16,148.17,12387.0,119.0042,119.0202,118.8357,118.8438,12387.0
2017-02-28 15:00:00,148.18,148.23,148.12,148.21,19383.0,118.8518,118.8919,118.8037,118.8758,19383.0
2017-02-28 15:10:00,148.19,148.54,148.19,148.51,13435.0,118.8598,119.1405,118.8598,119.1165,13435.0
2017-02-28 15:20:00,148.51,148.51,148.44,148.46,33993.0,119.1165,119.1165,119.0603,119.0764,33993.0
2017-02-28 15:30:00,148.45,148.46,148.18,148.24,23200.0,119.0683,119.0764,118.8518,118.8999,23200.0
2017-02-28 15:40:00,148.2,148.54,148.19,148.51,27877.0,118.8678,119.1405,118.8598,119.1165,27877.0
2017-02-28 15:50:00,148.53,148.57,148.43,148.48,74153.0,119.1325,119.1646,119.0523,119.0924,74153.0
2017-03-01 09:30:00,150.94,152.85,150.23,152.46,94444.0,121.0655,122.5975,120.496,122.2847,94444.0
2017-03-01 09:40:00,152.35,152.89,152.0,152.14,103325.0,122.1964,122.6296,121.9157,122.028,103325.0
2017-03-01 09:50:00,152.08,152.44,152.02,152.35,32298.0,121.9799,122.2686,121.9318,122.1964,32298.0
2017-03-01 10:00:00,152.46,152.97,152.01,152.19,22297.0,122.2847,122.6937,121.9237,122.0681,22297.0
2017-03-01 10:10:00,152.13,152.48,152.07,152.08,13015.0,122.02,122.3007,121.9719,121.9799,13015.0
2017-03-01 10:20:00,152.04,152.47,152.02,152.08,9631.0,121.9478,122.2927,121.9318,121.9799,9631.0
2017-03-01 10:30:00,152.04,152.26,151.51,151.51,13317.0,121.9478,122.1243,121.5227,121.5227,13317.0
2017-03-01 10:40:00,151.55,151.87,151.36,151.73,11092.0,121.5548,121.8114,121.4024,121.6992,11092.0
2017-03-01 10:50:00,151.77,151.8,151.4,151.61,10976.0,121.7312,121.7553,121.4345,121.6029,10976.0
2017-03-01 11:00:00,151.55,151.64,151.32,151.64,10331.0,121.5548,121.627,121.3703,121.627,10331.0
2017-03-01 11:10:00,151.62,151.9,151.46,151.85,8810.0,121.6109,121.8355,121.4826,121.7954,8810.0
2017-03-01 11:20:00,151.9,151.95,151.61,151.94,8822.0,121.8355,121.8756,121.6029,121.8676,8822.0
2017-03-01 11:30:00,151.93,152.0,151.72,151.72,10117.0,121.8596,121.9157,121.6911,121.6911,10117.0
2017-03-01 11:40:00,151.74,151.9,151.74,151.77,9658.0,121.7072,121.8355,121.7072,121.7312,9658.0
2017-03-01 11:50:00,151.78,151.96,151.73,151.94,18980.0,121.7393,121.8836,121.6992,121.8676,18980.0
2017-03-01 12:00:00,151.86,152.31,151.86,152.15,14517.0,121.8034,122.1644,121.8034,122.036,14517.0
2017-03-01 12:10:00,152.16,152.32,152.07,152.17,10061.0,122.044,122.1724,121.9719,122.0521,10061.0
2017-03-01 12:20:00,152.06,152.13,152.0,152.08,3057.0,121.9638,122.02,121.9157,121.9799,3057.0
2017-03-01 12:30:00,152.11,152.19,152.04,152.04,5800.0,122.0039,122.0681,121.9478,121.9478,5800.0
2017-03-01 12:40:00,152.01,152.18,151.97,152.18,5431.0,121.9237,122.0601,121.8917,122.0601,5431.0
2017-03-01 12:50:00,152.17,152.36,152.1,152.36,7472.0,122.0521,122.2045,121.9959,122.2045,7472.0
2017-03-01 13:00:00,152.37,152.44,152.3,152.32,6405.0,122.2125,122.2686,122.1563,122.1724,6405.0
2017-03-01 13:10:00,152.32,152.36,152.11,152.16,8949.0,122.1724,122.2045,122.0039,122.044,8949.0
2017-03-01 13:20:00,152.17,152.39,152.17,152.37,7591.0,122.0521,122.2285,122.0521,122.2125,7591.0
2017-03-01 13:30:00,152.38,152.41,152.26,152.38,7921.0,122.2205,122.2446,122.1243,122.2205,7921.0
2017-03-01 13:40:00,152.38,152.58,152.38,152.51,10831.0,122.2205,122.3809,122.2205,122.3248,10831.0
2017-03-01 13:50:00,152.54,152.58,152.47,152.47,7820.0,122.3488,122.3809,122.2927,122.2927,7820.0
2017-03-01 14:00:00,152.49,152.56,152.39,152.39,11332.0,122.3087,122.3649,122.2285,122.2285,11332.0
2017-03-01 14:10:00,152.42,152.84,152.38,152.78,15486.0,122.2526,122.5895,122.2205,122.5413,15486.0
2017-03-01 14:20:00,152.75,152.9,152.75,152.89,10072.0,122.5173,122.6376,122.5173,122.6296,10072.0
2017-03-01 14:30:00,152.87,152.98,152.57,152.69,12574.0,122.6135,122.7017,122.3729,122.4691,12574.0
2017-03-01 14:40:00,152.62,152.81,152.57,152.81,6073.0,122.413,122.5654,122.3729,122.5654,6073.0
2017-03-01 14:50:00,152.81,153.02,152.81,152.99,29396.0,122.5654,122.7338,122.5654,122.7098,29396.0
2017-03-01 15:00:00,152.97,152.99,152.89,152.89,19777.0,122.6937,122.7098,122.6296,122.6296,19777.0
2017-03-01 15:10:00,152.89,153.06,152.88,153.06,20114.0,122.6296,122.7659,122.6215,122.7659,20114.0
2017-03-01 15:20:00,153.06,153.21,153.02,153.18,33122.0,122.7659,122.8862,122.7338,122.8622,33122.0
2017-03-01 15:30:00,153.18,153.18,153.02,153.04,30907.0,122.8622,122.8622,122.7338,122.7499,30907.0
2017-03-01 15:40:00,153.05,153.23,153.04,153.14,39081.0,122.7579,122.9023,122.7499,122.8301,39081.0
2017-03-01 15:50:00,153.15,153.16,152.71,152.85,61179.0,122.8381,122.8461,122.4852,122.5975,61179.0
2017-03-02 09:30:00,152.62,152.62,151.91,152.27,35314.0,122.413,122.413,121.8435,122.1323,35314.0
2017-03-02 09:40:00,152.21,152.44,151.86,151.9,84666.0,122.0841,122.2686,121.8034,121.8355,84666.0
2017-03-02 09:50:00,151.88,152.38,151.7,152.33,14843.0,121.8195,122.2205,121.6751,122.1804,14843.0
2017-03-02 10:00:00,152.29,152.29,152.01,152.1,40778.0,122.1483,122.1483,121.9237,121.9959,40778.0
2017-03-02 10:10:00,152.04,152.24,151.83,152.15,66861.0,121.9478,122.1082,121.7794,122.036,66861.0
2017-03-02 10:20:00,152.14,152.17,152.03,152.15,9822.0,122.028,122.0521,121.9398,122.036,9822.0
2017-03-02 10:30:00,152.12,152.14,151.82,151.83,7602.0,122.012,122.028,121.7713,121.7794,7602.0
2017-03-02 10:40:00,151.85,151.92,151.69,151.91,11489.0,121.7954,121.8515,121.6671,121.8435,11489.0
2017-03-02 10:50:00,151.88,151.96,151.82,151.83,15990.0,121.8195,121.8836,121.7713,121.7794,15990.0
2017-03-02 11:00:00,151.8,151.84,151.67,151.74,20379.0,121.7553,121.7874,121.651,121.7072,20379.0
2017-03-02 11:10:00,151.8,151.8,151.39,151.46,12720.0,121.7553,121.7553,121.4264,121.4826,12720.0
2017-03-02 11:20:00,151.47,151.65,151.47,151.57,9541.0,121.4906,121.635,121.4906,121.5708,9541.0
2017-03-02 11:30:00,151.49,151.56,151.38,151.51,12442.0,121.5067,121.5628,121.4184,121.5227,12442.0
2017-03-02 11:40:00,151.53,151.85,151.52,151.85,11320.0,121.5387,121.7954,121.5307,121.7954,11320.0
2017-03-02 11:50:00,151.8,151.96,151.51,151.56,16727.0,121.7553,121.8836,121.5227,121.5628,16727.0
2017-03-02 12:00:00,151.53,151.84,151.4,151.6,38107.0,121.5387,121.7874,121.4345,121.5949,38107.0
2017-03-02 12:10:00,151.59,151.65,151.33,151.43,22004.0,121.5869,121.635,121.3783,121.4585,22004.0
2017-03-02 12:20:00,151.43,151.54,151.12,151.38,22615.0,121.4585,121.5468,121.2099,121.4184,22615.0
2017-03-02 12:30:00,151.33,151.42,151.08,151.33,40548.0,121.3783,121.4505,121.1778,121.3783,40548.0
2017-03-02 12:40:00,151.29,151.29,151.0,151.15,39469.0,121.3462,121.3462,121.1136,121.2339,39469.0
2017-03-02 12:50:00,151.17,151.36,151.08,151.14,8323.0,121.25,121.4024,121.1778,121.2259,8323.0
2017-03-02 13:00:00,151.1,151.12,150.76,150.83,40762.0,121.1938,121.2099,120.9211,120.9773,40762.0
2017-03-02 13:10:00,150.77,150.97,150.73,150.86,14734.0,120.9292,121.0896,120.8971,121.0013,14734.0
2017-03-02 13:20:00,150.93,151.27,150.9,151.27,5921.0,121.0575,121.3302,121.0334,121.3302,5921.0
2017-03-02 13:30:00,151.29,151.43,151.19,151.27,12120.0,121.3462,121.4585,121.266,121.3302,12120.0
2017-03-02 13:40:00,151.27,151.31,151.16,151.27,5929.0,121.3302,121.3623,121.242,121.3302,5929.0
2017-03-02 13:50:00,151.27,151.32,151.16,151.22,5407.0,121.3302,121.3703,121.242,121.2901,5407.0
2017-03-02 14:00:00,151.26,151.38,151.19,151.24,4340.0,121.3222,121.4184,121.266,121.3061,4340.0
2017-03-02 14:10:00,151.23,151.27,151.13,151.21,4490.0,121.2981,121.3302,121.2179,121.2821,4490.0
2017-03-02 14:20:00,151.21,151.47,151.13,151.35,9369.0,121.2821,121.4906,121.2179,121.3944,9369.0
2017-03-02 14:30:00,151.37,151.45,151.27,151.36,8185.0,121.4104,121.4746,121.3302,121.4024,8185.0
2017-03-02 14:40:00,151.36,151.43,151.25,151.33,6468.0,121.4024,121.4585,121.3142,121.3783,6468.0
2017-03-02 14:50:00,151.34,151.35,151.15,151.24,6260.0,121.3863,121.3944,121.2339,121.3061,6260.0
2017-03-02 15:00:00,151.24,151.48,151.23,151.29,18074.0,121.3061,121.4986,121.2981,121.3462,18074.0
2017-03-02 15:10:00,151.35,151.38,150.92,150.97,9410.0,121.3944,121.4184,121.0495,121.0896,9410.0
2017-03-02 15:20:00,151.0,151.17,150.99,151.13,8298.0,121.1136,121.25,121.1056,121.2179,8298.0
2017-03-02 15:30:00,151.11,151.17,150.85,150.93,8001.0,121.2019,121.25,120.9933,121.0575,8001.0
2017-03-02 15:40:00,150.91,150.98,150.64,150.71,21877.0,121.0414,121.0976,120.8249,120.881,21877.0
2017-03-02 15:50:00,150.71,150.89,150.62,150.79,46807.0,120.881,121.0254,120.8088,120.9452,46807.0
2017-03-03 09:30:00,151.36,152.09,151.33,152.09,31166.0,121.4024,121.9879,121.3783,121.9879,31166.0
2017-03-03 09:40:00,152.05,152.36,151.81,151.89,27324.0,121.9558,122.2045,121.7633,121.8275,27324.0
2017-03-03 09:50:00,151.83,151.83,151.3,151.51,14927.0,121.7794,121.7794,121.3543,121.5227,14927.0
2017-03-03 10:00:00,151.51,151.72,151.42,151.57,9263.0,121.5227,121.6911,121.4505,121.5708,9263.0
2017-03-03 10:10:00,151.56,151.63,151.35,151.44,23255.0,121.5628,121.6189,121.3944,121.4665,23255.0
2017-03-03 10:20:00,151.37,151.41,151.12,151.38,17616.0,121.4104,121.4425,121.2099,121.4184,17616.0
2017-03-03 10:30:00,151.44,151.5,151.05,151.22,24670.0,121.4665,121.5147,121.1537,121.2901,24670.0
2017-03-03 10:40:00,151.24,151.34,151.12,151.16,25065.0,121.3061,121.3863,121.2099,121.242,25065.0
2017-03-03 10:50:00,151.19,151.31,151.08,151.09,12725.0,121.266,121.3623,121.1778,121.1858,12725.0
2017-03-03 11:00:00,151.09,151.25,150.97,151.14,17622.0,121.1858,121.3142,121.0896,121.2259,17622.0
2017-03-03 11:10:00,151.15,151.32,151.08,151.15,9917.0,121.2339,121.3703,121.1778,121.2339,9917.0
2017-03-03 11:20:00,151.19,151.51,151.17,151.45,22514.0,121.266,121.5227,121.25,121.4746,22514.0
2017-03-03 11:30:00,151.41,151.52,151.23,151.37,11919.0,121.4425,121.5307,121.2981,121.4104,11919.0
2017-03-03 11:40:00,151.41,151.46,151.2,151.32,9731.0,121.4425,121.4826,121.2741,121.3703,9731.0
2017-03-03 11:50:00,151.38,151.46,151.36,151.37,3969.0,121.4184,121.4826,121.4024,121.4104,3969.0
2017-03-03 12:00:00,151.36,151.44,151.32,151.38,6246.0,121.4024,121.4665,121.3703,121.4184,6246.0
2017-03-03 12:10:00,151.37,151.44,151.25,151.38,19246.0,121.4104,121.4665,121.3142,121.4184,19246.0
2017-03-03 12:20:00,151.38,151.4,151.2,151.27,5971.0,121.4184,121.4345,121.2741,121.3302,5971.0
2017-03-03 12:30:00,151.26,151.4,151.25,151.39,7763.0,121.3222,121.4345,121.3142,121.4264,7763.0
2017-03-03 12:40:00,151.35,151.42,151.29,151.29,8712.0,121.3944,121.4505,121.3462,121.3462,8712.0
2017-03-03 12:50:00,151.25,151.25,151.07,151.12,1700.0,121.3142,121.3142,121.1698,121.2099,1700.0
2017-03-03 13:00:00,151.11,151.34,151.01,151.12,32611.0,121.2019,121.3863,121.1217,121.2099,32611.0
2017-03-03 13:10:00,151.14,151.19,150.97,151.0,7307.0,121.2259,121.266,121.0896,121.1136,7307.0
2017-03-03 13:20:00,151.0,151.21,150.92,151.21,9841.0,121.1136,121.2821,121.0495,121.2821,9841.0
2017-03-03 13:30:00,151.27,151.29,151.15,151.15,7813.0,121.3302,121.3462,121.2339,121.2339,7813.0
2017-03-03 13:40:00,151.22,151.43,151.2,151.38,31420.0,121.2901,121.4585,121.2741,121.4184,31420.0
2017-03-03 13:50:00,151.38,151.56,151.37,151.48,11107.0,121.4184,121.5628,121.4104,121.4986,11107.0
2017-03-03 14:00:00,151.46,151.74,151.46,151.73,9225.0,121.4826,121.7072,121.4826,121.6992,9225.0
2017-03-03 14:10:00,151.68,151.86,151.56,151.56,10063.0,121.659,121.8034,121.5628,121.5628,10063.0
2017-03-03 14:20:00,151.53,151.84,151.53,151.81,8814.0,121.5387,121.7874,121.5387,121.7633,8814.0
2017-03-03 14:30:00,151.82,152.0,151.77,151.9,39594.0,121.7713,121.9157,121.7312,121.8355,39594.0
2017-03-03 14:40:00,151.9,151.92,151.81,151.82,11377.0,121.8355,121.8515,121.7633,121.7713,11377.0
2017-03-03 14:50:00,151.82,151.89,151.79,151.81,15165.0,121.7713,121.8275,121.7473,121.7633,15165.0
2017-03-03 15:00:00,151.82,151.91,151.78,151.78,19213.0,121.7713,121.8435,121.7393,121.7393,19213.0
2017-03-03 15:10:00,151.81,151.91,151.79,151.88,17311.0,121.7633,121.8435,121.7473,121.8195,17311.0
2017-03-03 15:20:00,151.9,152.03,151.89,151.92,15576.0,121.8355,121.9398,121.8275,121.8515,15576.0
2017-03-03 15:30:00,151.93,151.97,151.8,151.97,46121.0,121.8596,121.8917,121.7553,121.8917,46121.0
2017-03-03 15:40:00,151.96,151.97,151.75,151.84,20995.0,121.8836,121.8917,121.7152,121.7874,20995.0
2017-03-03 15:50:00,151.86,152.02,151.79,151.91,65519.0,121.8034,121.9318,121.7473,121.8435,65519.0
2017-03-06 09:30:00,151.07,151.88,151.07,151.55,35231.0,121.1698,121.8195,121.1698,121.5548,35231.0
2017-03-06 09:40:00,151.32,151.68,151.04,151.68,22004.0,121.3703,121.659,121.1457,121.659,22004.0
2017-03-06 09:50:00,151.59,152.05,151.58,152.0,28060.0,121.5869,121.9558,121.5788,121.9157,28060.0
2017-03-06 10:00:00,151.95,152.05,151.83,152.05,30634.0,121.8756,121.9558,121.7794,121.9558,30634.0
2017-03-06 10:10:00,152.04,152.43,151.93,151.94,59047.0,121.9478,122.2606,121.8596,121.8676,59047.0
2017-03-06 10:20:00,151.92,152.18,151.82,152.16,22054.0,121.8515,122.0601,121.7713,122.044,22054.0
2017-03-06 10:30:00,152.05,152.09,151.8,151.96,8747.0,121.9558,121.9879,121.7553,121.8836,8747.0
2017-03-06 10:40:00,151.88,151.9,151.63,151.86,11325.0,121.8195,121.8355,121.6189,121.8034,11325.0
2017-03-06 10:50:00,151.79,151.8,151.64,151.69,7445.0,121.7473,121.7553,121.627,121.6671,7445.0
2017-03-06 11:00:00,151.6,151.79,151.6,151.61,8923.0,121.5949,121.7473,121.5949,121.6029,8923.0
2017-03-06 11:10:00,151.63,152.17,151.59,152.13,16647.0,121.6189,122.0521,121.5869,122.02,16647.0
2017-03-06 11:20:00,152.13,152.21,151.98,152.02,8567.0,122.02,122.0841,121.8997,121.9318,8567.0
2017-03-06 11:30:00,151.97,151.98,151.8,151.84,4991.0,121.8917,121.8997,121.7553,121.7874,4991.0
2017-03-06 11:40:00,151.87,151.98,151.82,151.94,1981.0,121.8114,121.8997,121.7713,121.8676,1981.0
2017-03-06 11:50:00,151.93,151.93,151.76,151.9,6948.0,121.8596,121.8596,121.7232,121.8355,6948.0
2017-03-06 12:00:00,151.92,152.01,151.82,151.84,5803.0,121.8515,121.9237,121.7713,121.7874,5803.0
2017-03-06 12:10:00,151.83,151.84,151.71,151.8,5415.0,121.7794,121.7874,121.6831,121.7553,5415.0
2017-03-06 12:20:00,151.81,152.0,151.81,151.93,7756.0,121.7633,121.9157,121.7633,121.8596,7756.0
2017-03-06 12:30:00,151.88,151.94,151.81,151.87,1758.0,121.8195,121.8676,121.7633,121.8114,1758.0
2017-03-06 12:40:00,151.84,151.92,151.72,151.82,3429.0,121.7874,121.8515,121.6911,121.7713,3429.0
2017-03-06 12:50:00,151.79,151.8,151.71,151.78,4237.0,121.7473,121.7553,121.6831,121.7393,4237.0
2017-03-06 13:00:00,151.79,151.79,151.69,151.69,3167.0,121.7473,121.7473,121.6671,121.6671,3167.0
2017-03-06 13:10:00,151.74,151.88,151.74,151.87,3659.0,121.7072,121.8195,121.7072,121.8114,3659.0
2017-03-06 13:20:00,151.92,152.0,151.88,151.98,6419.0,121.8515,121.9157,121.8195,121.8997,6419.0
2017-03-06 13:30:00,151.98,152.07,151.94,151.97,13035.0,121.8997,121.9719,121.8676,121.8917,13035.0
2017-03-06 13:40:00,151.99,151.99,151.91,151.91,6105.0,121.9077,121.9077,121.8435,121.8435,6105.0
2017-03-06 13:50:00,151.99,152.03,151.96,151.99,9381.0,121.9077,121.9398,121.8836,121.9077,9381.0
2017-03-06 14:00:00,152.0,152.03,151.95,152.01,10884.0,121.9157,121.9398,121.8756,121.9237,10884.0
2017-03-06 14:10:00,152.01,152.05,151.98,151.99,7885.0,121.9237,121.9558,121.8997,121.9077,7885.0
2017-03-06 14:20:00,151.99,152.05,151.96,152.0,5660.0,121.9077,121.9558,121.8836,121.9157,5660.0
2017-03-06 14:30:00,152.02,152.14,152.01,152.11,26703.0,121.9318,122.028,121.9237,122.0039,26703.0
2017-03-06 14:40:00,152.1,152.14,152.07,152.09,19366.0,121.9959,122.028,121.9719,121.9879,19366.0
2017-03-06 14:50:00,152.1,152.12,152.02,152.05,14052.0,121.9959,122.012,121.9318,121.9558,14052.0
2017-03-06 15:00:00,152.06,152.26,152.05,152.21,21976.0,121.9638,122.1243,121.9558,122.0841,21976.0
2017-03-06 15:10:00,152.23,152.57,152.23,152.56,20428.0,122.1002,122.3729,122.1002,122.3649,20428.0
2017-03-06 15:20:00,152.56,152.64,152.39,152.46,19621.0,122.3649,122.429,122.2285,122.2847,19621.0
2017-03-06 15:30:00,152.44,152.59,152.33,152.58,19869.0,122.2686,122.3889,122.1804,122.3809,19869.0
2017-03-06 15:40:00,152.54,152.7,152.54,152.63,24814.0,122.3488,122.4772,122.3488,122.421,24814.0
2017-03-06 15:50:00,152.64,152.69,152.42,152.45,47323.0,122.429,122.4691,122.2526,122.2766,47323.0
2017-03-07 09:30:00,152.1,152.38,151.68,151.88,46996.0,121.9959,122.2205,121.659,121.8195,46996.0
2017-03-07 09:40:00,151.87,151.95,150.94,151.78,31749.0,121.8114,121.8756,121.0655,121.7393,31749.0
2017-03-07 09:50:00,151.78,152.23,151.63,152.14,20819.0,121.7393,122.1002,121.6189,122.028,20819.0
2017-03-07 10:00:00,152.14,152.44,151.86,152.44,12627.0,122.028,122.2686,121.8034,122.2686,12627.0
2017-03-07 10:10:00,152.33,152.49,152.23,152.49,6651.0,122.1804,122.3087,122.1002,122.3087,6651.0
2017-03-07 10:20:00,152.49,152.59,152.2,152.37,10143.0,122.3087,122.3889,122.0761,122.2125,10143.0
2017-03-07 10:30:00,152.46,152.68,152.46,152.54,23015.0,122.2847,122.4611,122.2847,122.3488,23015.0
2017-03-07 10:40:00,152.5,152.59,152.32,152.37,16693.0,122.3168,122.3889,122.1724,122.2125,16693.0
2017-03-07 10:50:00,152.34,152.37,152.17,152.23,13766.0,122.1884,122.2125,122.0521,122.1002,13766.0
2017-03-07 11:00:00,152.22,152.36,152.01,152.02,8747.0,122.0922,122.2045,121.9237,121.9318,8747.0
2017-03-07 11:10:00,152.06,152.19,152.03,152.13,8906.0,121.9638,122.0681,121.9398,122.02,8906.0
2017-03-07 11:20:00,152.15,152.2,151.75,151.78,13816.0,122.036,122.0761,121.7152,121.7393,13816.0
2017-03-07 11:30:00,151.8,151.83,151.65,151.65,3720.0,121.7553,121.7794,121.635,121.635,3720.0
2017-03-07 11:40:00,151.75,151.82,151.73,151.82,4835.0,121.7152,121.7713,121.6992,121.7713,4835.0
2017-03-07 11:50:00,151.81,151.84,151.66,151.66,4901.0,121.7633,121.7874,121.643,121.643,4901.0
2017-03-07 12:00:00,151.71,151.75,151.49,151.74,8007.0,121.6831,121.7152,121.5067,121.7072,8007.0
2017-03-07 12:10:00,151.74,151.74,151.61,151.72,5741.0,121.7072,121.7072,121.6029,121.6911,5741.0
2017-03-07 12:20:00,151.72,151.8,151.63,151.8,9769.0,121.6911,121.7553,121.6189,121.7553,9769.0
2017-03-07 12:30:00,151.76,151.91,151.66,151.83,8045.0,121.7232,121.8435,121.643,121.7794,8045.0
2017-03-07 12:40:00,151.86,151.9,151.76,151.83,6888.0,121.8034,121.8355,121.7232,121.7794,6888.0
2017-03-07 12:50:00,151.78,151.9,151.78,151.9,3695.0,121.7393,121.8355,121.7393,121.8355,3695.0
2017-03-07 13:00:00,151.94,151.98,151.87,151.95,2700.0,121.8676,121.8997,121.8114,121.8756,2700.0
2017-03-07 13:10:00,151.92,152.01,151.88,151.94,5246.0,121.8515,121.9237,121.8195,121.8676,5246.0
2017-03-07 13:20:00,151.89,151.89,151.78,151.85,4034.0,121.8275,121.8275,121.7393,121.7954,4034.0
2017-03-07 13:30:00,151.89,152.04,151.85,151.94,19791.0,121.8275,121.9478,121.7954,121.8676,19791.0
2017-03-07 13:40:00,151.95,152.08,151.93,151.97,10849.0,121.8756,121.9799,121.8596,121.8917,10849.0
2017-03-07 13:50:00,151.94,152.04,151.93,152.0,11053.0,121.8676,121.9478,121.8596,121.9157,11053.0
2017-03-07 14:00:00,151.97,152.11,151.97,152.02,4425.0,121.8917,122.0039,121.8917,121.9318,4425.0
2017-03-07 14:10:00,152.01,152.14,152.01,152.08,5604.0,121.9237,122.028,121.9237,121.9799,5604.0
2017-03-07 14:20:00,152.06,152.15,152.03,152.03,5925.0,121.9638,122.036,121.9398,121.9398,5925.0
2017-03-07 14:30:00,152.03,152.11,151.94,152.11,11207.0,121.9398,122.0039,121.8676,122.0039,11207.0
2017-03-07 14:40:00,152.07,152.13,152.0,152.03,6300.0,121.9719,122.02,121.9157,121.9398,6300.0
2017-03-07 14:50:00,152.02,152.18,152.0,152.12,10660.0,121.9318,122.0601,121.9157,122.012,10660.0
2017-03-07 15:00:00,152.12,152.12,152.0,152.05,10139.0,122.012,122.012,121.9157,121.9558,10139.0
2017-03-07 15:10:00,152.05,152.38,152.05,152.3,10516.0,121.9558,122.2205,121.9558,122.1563,10516.0
2017-03-07 15:20:00,152.32,152.51,152.29,152.34,31504.0,122.1724,122.3248,122.1483,122.1884,31504.0
2017-03-07 15:30:00,152.29,152.37,152.15,152.15,28723.0,122.1483,122.2125,122.036,122.036,28723.0
2017-03-07 15:40:00,152.15,152.17,151.92,152.05,35946.0,122.036,122.0521,121.8515,121.9558,35946.0
2017-03-07 15:50:00,152.07,152.16,151.94,152.12,64940.0,121.9719,122.044,121.8676,122.012,64940.0
2017-03-08 09:30:00,151.97,152.62,151.54,152.16,26872.0,121.8917,122.413,121.5468,122.044,26872.0
2017-03-08 09:40:00,152.32,152.69,152.24,152.38,8949.0,122.1724,122.4691,122.1082,122.2205,8949.0
2017-03-08 09:50:00,152.29,152.49,152.14,152.24,7949.0,122.1483,122.3087,122.028,122.1082,7949.0
2017-03-08 10:00:00,152.17,152.37,152.03,152.08,6538.0,122.0521,122.2125,121.9398,121.9799,6538.0
2017-03-08 10:10:00,152.04,152.08,151.83,151.9,9834.0,121.9478,121.9799,121.7794,121.8355,9834.0
2017-03-08 10:20:00,151.87,152.28,151.87,152.12,8855.0,121.8114,122.1403,121.8114,122.012,8855.0
2017-03-08 10:30:00,152.15,152.15,152.01,152.04,8879.0,122.036,122.036,121.9237,121.9478,8879.0
2017-03-08 10:40:00,152.12,152.19,151.91,151.91,2868.0,122.012,122.0681,121.8435,121.8435,2868.0
2017-03-08 10:50:00,151.97,152.16,151.92,152.1,6720.0,121.8917,122.044,121.8515,121.9959,6720.0
2017-03-08 11:00:00,152.1,152.21,151.76,151.83,6348.0,121.9959,122.0841,121.7232,121.7794,6348.0
2017-03-08 11:10:00,151.78,152.12,151.74,151.92,6092.0,121.7393,122.012,121.7072,121.8515,6092.0
2017-03-08 11:20:00,151.95,152.18,151.89,152.12,20650.0,121.8756,122.0601,121.8275,122.012,20650.0
2017-03-08 11:30:00,152.15,152.18,151.85,152.0,49375.0,122.036,122.0601,121.7954,121.9157,49375.0
2017-03-08 11:40:00,151.83,152.14,151.83,152.07,15226.0,121.7794,122.028,121.7794,121.9719,15226.0
2017-03-08 11:50:00,152.05,152.15,151.9,152.15,11896.0,121.9558,122.036,121.8355,122.036,11896.0
2017-03-08 12:00:00,152.12,152.12,151.86,152.02,24453.0,122.012,122.012,121.8034,121.9318,24453.0
2017-03-08 12:10:00,152.01,152.08,151.96,152.01,7369.0,121.9237,121.9799,121.8836,121.9237,7369.0
2017-03-08 12:20:00,152.04,152.15,152.01,152.14,7250.0,121.9478,122.036,121.9237,122.028,7250.0
2017-03-08 12:30:00,152.18,152.29,152.04,152.1,15146.0,122.0601,122.1483,121.9478,121.9959,15146.0
2017-03-08 12:40:00,152.16,152.26,152.02,152.16,8891.0,122.044,122.1243,121.9318,122.044,8891.0
2017-03-08 12:50:00,152.04,152.12,151.89,151.89,1800.0,121.9478,122.012,121.8275,121.8275,1800.0
2017-03-08 13:00:00,151.91,151.98,151.78,151.98,4300.0,121.8435,121.8997,121.7393,121.8997,4300.0
2017-03-08 13:10:00,152.0,152.22,151.95,152.18,6233.0,121.9157,122.0922,121.8756,122.0601,6233.0
2017-03-08 13:20:00,152.21,152.26,152.12,152.12,4063.0,122.0841,122.1243,122.012,122.012,4063.0
2017-03-08 13:30:00,152.16,152.22,152.1,152.13,3385.0,122.044,122.0922,121.9959,122.02,3385.0
2017-03-08 13:40:00,152.09,152.17,151.99,152.1,6791.0,121.9879,122.0521,121.9077,121.9959,6791.0
2017-03-08 13:50:00,152.05,152.07,151.91,152.01,7708.0,121.9558,121.9719,121.8435,121.9237,7708.0
2017-03-08 14:00:00,151.99,152.04,151.86,151.96,18134.0,121.9077,121.9478,121.8034,121.8836,18134.0
2017-03-08 14:10:00,151.96,151.99,151.88,151.91,18029.0,121.8836,121.9077,121.8195,121.8435,18029.0
2017-03-08 14:20:00,151.91,151.92,151.73,151.84,14336.0,121.8435,121.8515,121.6992,121.7874,14336.0
2017-03-08 14:30:00,151.84,151.88,151.69,151.74,11740.0,121.7874,121.8195,121.6671,121.7072,11740.0
2017-03-08 14:40:00,151.78,151.89,151.68,151.69,7259.0,121.7393,121.8275,121.659,121.6671,7259.0
2017-03-08 14:50:00,151.71,151.87,151.65,151.82,15160.0,121.6831,121.8114,121.635,121.7713,15160.0
2017-03-08 15:00:00,151.8,151.85,151.71,151.75,9640.0,121.7553,121.7954,121.6831,121.7152,9640.0
2017-03-08 15:10:00,151.78,151.81,151.54,151.54,12149.0,121.7393,121.7633,121.5468,121.5468,12149.0
2017-03-08 15:20:00,151.54,151.64,151.37,151.37,23696.0,121.5468,121.627,121.4104,121.4104,23696.0
2017-03-08 15:30:00,151.37,151.39,151.06,151.17,29003.0,121.4104,121.4264,121.1618,121.25,29003.0
2017-03-08 15:40:00,151.14,151.24,150.94,151.11,38841.0,121.2259,121.3061,121.0655,121.2019,38841.0
2017-03-08 15:50:00,151.09,151.22,150.93,151.15,66267.0,121.1858,121.2901,121.0575,121.2339,66267.0
2017-03-09 09:30:00,150.69,151.75,150.52,150.66,20866.0,120.865,121.7152,120.7286,120.8409,20866.0
2017-03-09 09:40:00,150.72,150.97,150.65,150.92,12534.0,120.8891,121.0896,120.8329,121.0495,12534.0
2017-03-09 09:50:00,150.88,151.09,150.64,150.72,9861.0,121.0174,121.1858,120.8249,120.8891,9861.0
2017-03-09 10:00:00,150.75,151.24,150.67,151.07,10580.0,120.9131,121.3061,120.8489,121.1698,10580.0
2017-03-09 10:10:00,151.11,151.28,150.93,151.06,10686.0,121.2019,121.3382,121.0575,121.1618,10686.0
2017-03-09 10:20:00,151.08,151.1,150.85,150.88,8064.0,121.1778,121.1938,120.9933,121.0174,8064.0
2017-03-09 10:30:00,150.85,150.85,150.39,150.39,16394.0,120.9933,120.9933,120.6244,120.6244,16394.0
2017-03-09 10:40:00,150.32,150.32,149.93,150.16,22892.0,120.5682,120.5682,120.2554,120.4399,22892.0
2017-03-09 10:50:00,150.11,150.33,150.0,150.15,15126.0,120.3998,120.5762,120.3116,120.4319,15126.0
2017-03-09 11:00:00,150.2,150.22,150.01,150.22,25866.0,120.472,120.488,120.3196,120.488,25866.0
2017-03-09 11:10:00,150.19,150.27,149.93,150.03,5759.0,120.464,120.5281,120.2554,120.3356,5759.0
2017-03-09 11:20:00,150.0,150.0,149.67,149.78,16005.0,120.3116,120.3116,120.0469,120.1351,16005.0
2017-03-09 11:30:00,149.8,149.93,149.68,149.88,23489.0,120.1511,120.2554,120.0549,120.2153,23489.0
2017-03-09 11:40:00,149.89,149.98,149.79,149.88,10470.0,120.2233,120.2955,120.1431,120.2153,10470.0
2017-03-09 11:50:00,149.92,149.97,149.66,149.66,10573.0,120.2474,120.2875,120.0389,120.0389,10573.0
2017-03-09 12:00:00,149.73,149.83,149.64,149.68,7876.0,120.095,120.1752,120.0228,120.0549,7876.0
2017-03-09 12:10:00,149.69,149.75,149.65,149.66,4474.0,120.0629,120.111,120.0308,120.0389,4474.0
2017-03-09 12:20:00,149.68,149.75,149.31,149.31,14560.0,120.0549,120.111,119.7581,119.7581,14560.0
2017-03-09 12:30:00,149.33,149.36,149.03,149.11,27083.0,119.7742,119.7982,119.5335,119.5977,27083.0
2017-03-09 12:40:00,149.12,149.4,149.12,149.37,7143.0,119.6057,119.8303,119.6057,119.8062,7143.0
2017-03-09 12:50:00,149.4,149.59,149.4,149.42,7390.0,119.8303,119.9827,119.8303,119.8464,7390.0
2017-03-09 13:00:00,149.45,149.6,149.34,149.56,8830.0,119.8704,119.9907,119.7822,119.9586,8830.0
2017-03-09 13:10:00,149.62,149.63,149.47,149.47,6206.0,120.0068,120.0148,119.8865,119.8865,6206.0
2017-03-09 13:20:00,149.48,149.5,149.13,149.18,9844.0,119.8945,119.9105,119.6138,119.6539,9844.0
2017-03-09 13:30:00,149.17,149.17,148.94,148.99,9625.0,119.6458,119.6458,119.4614,119.5015,9625.0
2017-03-09 13:40:00,149.05,149.12,149.0,149.0,5736.0,119.5496,119.6057,119.5095,119.5095,5736.0
2017-03-09 13:50:00,149.02,149.03,148.93,148.94,4931.0,119.5255,119.5335,119.4533,119.4614,4931.0
2017-03-09 14:00:00,148.94,148.99,148.51,148.52,17153.0,119.4614,119.5015,119.1165,119.1245,17153.0
2017-03-09 14:10:00,148.57,148.6,148.26,148.3,27194.0,119.1646,119.1887,118.9159,118.948,27194.0
2017-03-09 14:20:00,148.3,148.41,148.24,148.28,38395.0,118.948,119.0363,118.8999,118.932,38395.0
2017-03-09 14:30:00,148.3,148.39,148.0,148.04,29915.0,118.948,119.0202,118.7074,118.7395,29915.0
2017-03-09 14:40:00,148.0,148.09,147.79,147.83,39266.0,118.7074,118.7796,118.539,118.5711,39266.0
2017-03-09 14:50:00,147.9,148.09,147.8,148.09,30808.0,118.6272,118.7796,118.547,118.7796,30808.0
2017-03-09 15:00:00,148.12,148.61,148.11,148.58,18014.0,118.8037,119.1967,118.7956,119.1726,18014.0
2017-03-09 15:10:00,148.66,148.81,148.52,148.75,18548.0,119.2368,119.3571,119.1245,119.309,18548.0
2017-03-09 15:20:00,148.78,148.81,148.61,148.72,23701.0,119.333,119.3571,119.1967,119.2849,23701.0
2017-03-09 15:30:00,148.72,148.92,148.64,148.78,26349.0,119.2849,119.4453,119.2207,119.333,26349.0
2017-03-09 15:40:00,148.78,149.02,148.77,148.86,37200.0,119.333,119.5255,119.325,119.3972,37200.0
2017-03-09 15:50:00,148.85,148.96,148.75,148.87,84066.0,119.3892,119.4774,119.309,119.4052,84066.0
2017-03-10 09:30:00,150.12,150.73,149.83,150.36,42699.0,120.4078,120.8971,120.1752,120.6003,42699.0
2017-03-10 09:40:00,150.13,150.53,150.05,150.34,18536.0,120.4158,120.7367,120.3517,120.5843,18536.0
2017-03-10 09:50:00,150.45,151.14,150.4,150.72,24075.0,120.6725,121.2259,120.6324,120.8891,24075.0
2017-03-10 10:00:00,150.72,150.97,150.59,150.79,17999.0,120.8891,121.0896,120.7848,120.9452,17999.0
2017-03-10 10:10:00,150.74,150.8,150.18,150.66,21095.0,120.9051,120.9532,120.4559,120.8409,21095.0
2017-03-10 10:20:00,150.74,150.9,150.6,150.8,21958.0,120.9051,121.0334,120.7928,120.9532,21958.0
2017-03-10 10:30:00,150.75,150.79,150.45,150.46,28160.0,120.9131,120.9452,120.6725,120.6805,28160.0
2017-03-10 10:40:00,150.28,150.29,149.81,149.81,28915.0,120.5361,120.5442,120.1592,120.1592,28915.0
2017-03-10 10:50:00,149.87,150.01,149.72,149.72,6927.0,120.2073,120.3196,120.087,120.087,6927.0
2017-03-10 11:00:00,149.82,150.0,149.5,149.84,27247.0,120.1672,120.3116,119.9105,120.1832,27247.0
2017-03-10 11:10:00,149.85,150.04,149.59,150.0,17452.0,120.1912,120.3436,119.9827,120.3116,17452.0
2017-03-10 11:20:00,149.92,150.46,149.92,150.39,11563.0,120.2474,120.6805,120.2474,120.6244,11563.0
2017-03-10 11:30:00,150.4,150.53,150.11,150.44,6293.0,120.6324,120.7367,120.3998,120.6645,6293.0
2017-03-10 11:40:00,150.33,150.5,150.16,150.36,7028.0,120.5762,120.7126,120.4399,120.6003,7028.0
2017-03-10 11:50:00,150.25,150.62,150.25,150.5,8640.0,120.5121,120.8088,120.5121,120.7126,8640.0
2017-03-10 12:00:00,150.48,150.6,150.28,150.6,6672.0,120.6966,120.7928,120.5361,120.7928,6672.0
2017-03-10 12:10:00,150.64,150.84,150.57,150.79,10700.0,120.8249,120.9853,120.7687,120.9452,10700.0
2017-03-10 12:20:00,150.83,150.95,150.78,150.93,14574.0,120.9773,121.0735,120.9372,121.0575,14574.0
2017-03-10 12:30:00,150.93,150.95,150.63,150.63,16275.0,121.0575,121.0735,120.8169,120.8169,16275.0
2017-03-10 12:40:00,150.74,150.85,150.5,150.8,15868.0,120.9051,120.9933,120.7126,120.9532,15868.0
2017-03-10 12:50:00,150.75,150.8,150.47,150.71,8026.0,120.9131,120.9532,120.6885,120.881,8026.0
2017-03-10 13:00:00,150.76,150.76,150.42,150.53,7030.0,120.9211,120.9211,120.6484,120.7367,7030.0
2017-03-10 13:10:00,150.53,150.74,150.53,150.7,7794.0,120.7367,120.9051,120.7367,120.873,7794.0
2017-03-10 13:20:00,150.71,150.87,150.63,150.8,7377.0,120.881,121.0094,120.8169,120.9532,7377.0
2017-03-10 13:30:00,150.83,151.01,150.69,151.0,14322.0,120.9773,121.1217,120.865,121.1136,14322.0
2017-03-10 13:40:00,151.01,151.61,150.93,151.43,17257.0,121.1217,121.6029,121.0575,121.4585,17257.0
2017-03-10 13:50:00,151.47,151.53,151.21,151.26,4675.0,121.4906,121.5387,121.2821,121.3222,4675.0
2017-03-10 14:00:00,151.26,151.33,151.04,151.14,9279.0,121.3222,121.3783,121.1457,121.2259,9279.0
2017-03-10 14:10:00,151.26,151.35,151.18,151.35,6733.0,121.3222,121.3944,121.258,121.3944,6733.0
2017-03-10 14:20:00,151.31,151.36,151.25,151.32,6133.0,121.3623,121.4024,121.3142,121.3703,6133.0
2017-03-10 14:30:00,151.33,151.37,151.2,151.33,10694.0,121.3783,121.4104,121.2741,121.3783,10694.0
2017-03-10 14:40:00,151.32,151.34,151.24,151.33,7957.0,121.3703,121.3863,121.3061,121.3783,7957.0
2017-03-10 14:50:00,151.27,151.39,151.25,151.27,10974.0,121.3302,121.4264,121.3142,121.3302,10974.0
2017-03-10 15:00:00,151.31,151.42,151.23,151.28,14672.0,121.3623,121.4505,121.2981,121.3382,14672.0
2017-03-10 15:10:00,151.31,151.47,151.26,151.38,18705.0,121.3623,121.4906,121.3222,121.4184,18705.0
2017-03-10 15:20:00,151.4,151.55,151.32,151.55,26637.0,121.4345,121.5548,121.3703,121.5548,26637.0
2017-03-10 15:30:00,151.56,151.58,151.37,151.38,32460.0,121.5628,121.5788,121.4104,121.4184,32460.0
2017-03-10 15:40:00,151.36,151.41,151.23,151.41,44322.0,121.4024,121.4425,121.2981,121.4425,44322.0
2017-03-10 15:50:00,151.42,151.63,151.26,151.54,96371.0,121.4505,121.6189,121.3222,121.5468,96371.0
2017-03-13 09:30:00,151.78,152.22,151.64,151.74,21259.0,121.7393,122.0922,121.627,121.7072,21259.0
2017-03-13 09:40:00,151.91,152.06,151.68,151.88,13689.0,121.8435,121.9638,121.659,121.8195,13689.0
2017-03-13 09:50:00,151.92,151.92,151.63,151.68,16041.0,121.8515,121.8515,121.6189,121.659,16041.0
2017-03-13 10:00:00,151.71,151.82,151.51,151.58,13176.0,121.6831,121.7713,121.5227,121.5788,13176.0
2017-03-13 10:10:00,151.57,151.81,151.53,151.75,6673.0,121.5708,121.7633,121.5387,121.7152,6673.0
2017-03-13 10:20:00,151.81,151.97,151.52,151.95,10743.0,121.7633,121.8917,121.5307,121.8756,10743.0
2017-03-13 10:30:00,151.98,152.34,151.97,152.32,16215.0,121.8997,122.1884,121.8917,122.1724,16215.0
2017-03-13 10:40:00,152.25,152.25,151.76,151.83,21796.0,122.1162,122.1162,121.7232,121.7794,21796.0
2017-03-13 10:50:00,151.82,152.07,151.8,152.03,39119.0,121.7713,121.9719,121.7553,121.9398,39119.0
2017-03-13 11:00:00,152.0,152.04,151.83,152.04,11145.0,121.9157,121.9478,121.7794,121.9478,11145.0
2017-03-13 11:10:00,151.93,151.98,151.78,151.9,15702.0,121.8596,121.8997,121.7393,121.8355,15702.0
2017-03-13 11:20:00,151.88,151.96,151.66,151.78,22355.0,121.8195,121.8836,121.643,121.7393,22355.0
2017-03-13 11:30:00,151.78,152.16,151.74,152.15,10948.0,121.7393,122.044,121.7072,122.036,10948.0
2017-03-13 11:40:00,152.09,152.4,152.09,152.32,8550.0,121.9879,122.2365,121.9879,122.1724,8550.0
2017-03-13 11:50:00,152.34,152.6,152.29,152.44,12011.0,122.1884,122.397,122.1483,122.2686,12011.0
2017-03-13 12:00:00,152.4,152.59,152.35,152.42,7542.0,122.2365,122.3889,122.1964,122.2526,7542.0
2017-03-13 12:10:00,152.41,152.52,152.36,152.44,19884.0,122.2446,122.3328,122.2045,122.2686,19884.0
2017-03-13 12:20:00,152.38,152.45,152.36,152.43,5120.0,122.2205,122.2766,122.2045,122.2606,5120.0
2017-03-13 12:30:00,152.43,152.44,152.22,152.34,10334.0,122.2606,122.2686,122.0922,122.1884,10334.0
2017-03-13 12:40:00,152.28,152.52,152.25,152.48,7908.0,122.1403,122.3328,122.1162,122.3007,7908.0
2017-03-13 12:50:00,152.47,152.48,152.38,152.43,10501.0,122.2927,122.3007,122.2205,122.2606,10501.0
2017-03-13 13:00:00,152.44,152.59,152.3,152.44,31260.0,122.2686,122.3889,122.1563,122.2686,31260.0
2017-03-13 13:10:00,152.45,152.49,152.28,152.33,14356.0,122.2766,122.3087,122.1403,122.1804,14356.0
2017-03-13 13:20:00,152.3,152.42,152.29,152.42,8940.0,122.1563,122.2526,122.1483,122.2526,8940.0
2017-03-13 13:30:00,152.43,152.44,152.26,152.31,12412.0,122.2606,122.2686,122.1243,122.1644,12412.0
2017-03-13 13:40:00,152.33,152.51,152.27,152.38,9997.0,122.1804,122.3248,122.1323,122.2205,9997.0
2017-03-13 13:50:00,152.38,152.47,152.3,152.33,8127.0,122.2205,122.2927,122.1563,122.1804,8127.0
2017-03-13 14:00:00,152.32,152.46,152.31,152.37,11112.0,122.1724,122.2847,122.1644,122.2125,11112.0
2017-03-13 14:10:00,152.39,152.39,152.27,152.31,11223.0,122.2285,122.2285,122.1323,122.1644,11223.0
2017-03-13 14:20:00,152.32,152.6,152.24,152.52,16848.0,122.1724,122.397,122.1082,122.3328,16848.0
2017-03-13 14:30:00,152.52,152.75,152.5,152.68,13029.0,122.3328,122.5173,122.3168,122.4611,13029.0
2017-03-13 14:40:00,152.68,152.75,152.64,152.75,16955.0,122.4611,122.5173,122.429,122.5173,16955.0
2017-03-13 14:50:00,152.73,152.86,152.72,152.76,29139.0,122.5012,122.6055,122.4932,122.5253,29139.0
2017-03-13 15:00:00,152.77,152.82,152.63,152.8,24961.0,122.5333,122.5734,122.421,122.5574,24961.0
2017-03-13 15:10:00,152.81,152.91,152.68,152.69,24102.0,122.5654,122.6456,122.4611,122.4691,24102.0
2017-03-13 15:20:00,152.7,152.84,152.7,152.75,26524.0,122.4772,122.5895,122.4772,122.5173,26524.0
2017-03-13 15:30:00,152.78,152.78,152.64,152.66,34601.0,122.5413,122.5413,122.429,122.4451,34601.0
2017-03-13 15:40:00,152.66,152.88,152.6,152.86,33971.0,122.4451,122.6215,122.397,122.6055,33971.0
2017-03-13 15:50:00,152.84,152.92,152.71,152.8,84344.0,122.5895,122.6536,122.4852,122.5574,84344.0
2017-03-14 09:30:00,151.39,151.66,150.68,151.09,40727.0,121.4264,121.643,120.857,121.1858,40727.0
2017-03-14 09:40:00,150.74,151.14,150.72,150.74,3850.0,120.9051,121.2259,120.8891,120.9051,3850.0
2017-03-14 09:50:00,150.8,150.8,150.13,150.25,30357.0,120.9532,120.9532,120.4158,120.5121,30357.0
2017-03-14 10:00:00,150.09,150.19,149.66,149.74,13863.0,120.3837,120.464,120.0389,120.103,13863.0
2017-03-14 10:10:00,149.74,150.07,149.73,149.74,12233.0,120.103,120.3677,120.095,120.103,12233.0
2017-03-14 10:20:00,149.7,149.84,149.57,149.6,12121.0,120.0709,120.1832,119.9667,119.9907,12121.0
2017-03-14 10:30:00,149.57,149.81,149.49,149.64,33699.0,119.9667,120.1592,119.9025,120.0228,33699.0
2017-03-14 10:40:00,149.64,149.64,149.24,149.31,20988.0,120.0228,120.0228,119.702,119.7581,20988.0
2017-03-14 10:50:00,149.35,150.24,149.35,150.24,17551.0,119.7902,120.5041,119.7902,120.5041,17551.0
2017-03-14 11:00:00,150.23,150.28,150.01,150.02,9537.0,120.496,120.5361,120.3196,120.3276,9537.0
2017-03-14 11:10:00,150.09,150.7,149.88,150.56,9880.0,120.3837,120.873,120.2153,120.7607,9880.0
2017-03-14 11:20:00,150.57,150.98,150.49,150.72,9248.0,120.7687,121.0976,120.7046,120.8891,9248.0
2017-03-14 11:30:00,150.81,150.97,150.66,150.68,9997.0,120.9612,121.0896,120.8409,120.857,9997.0
2017-03-14 11:40:00,150.77,150.77,150.55,150.65,4859.0,120.9292,120.9292,120.7527,120.8329,4859.0
2017-03-14 11:50:00,150.6,150.86,150.6,150.85,15257.0,120.7928,121.0013,120.7928,120.9933,15257.0
2017-03-14 12:00:00,150.85,150.89,150.4,150.4,6021.0,120.9933,121.0254,120.6324,120.6324,6021.0
2017-03-14 12:10:00,150.53,150.58,150.36,150.4,6835.0,120.7367,120.7768,120.6003,120.6324,6835.0
2017-03-14 12:20:00,150.49,150.55,150.38,150.55,2935.0,120.7046,120.7527,120.6163,120.7527,2935.0
2017-03-14 12:30:00,150.52,150.58,150.44,150.51,7711.0,120.7286,120.7768,120.6645,120.7206,7711.0
2017-03-14 12:40:00,150.51,150.64,150.5,150.58,5569.0,120.7206,120.8249,120.7126,120.7768,5569.0
2017-03-14 12:50:00,150.6,150.67,150.49,150.67,18114.0,120.7928,120.8489,120.7046,120.8489,18114.0
2017-03-14 13:00:00,150.67,150.91,150.67,150.81,12457.0,120.8489,121.0414,120.8489,120.9612,12457.0
2017-03-14 13:10:00,150.7,151.04,150.7,150.85,4591.0,120.873,121.1457,120.873,120.9933,4591.0
2017-03-14 13:20:00,150.85,150.97,150.8,150.94,5988.0,120.9933,121.0896,120.9532,121.0655,5988.0
2017-03-14 13:30:00,150.96,150.96,150.66,150.73,15672.0,121.0816,121.0816,120.8409,120.8971,15672.0
2017-03-14 13:40:00,150.74,150.74,150.51,150.59,5145.0,120.9051,120.9051,120.7206,120.7848,5145.0
2017-03-14 13:50:00,150.53,150.59,150.39,150.49,5454.0,120.7367,120.7848,120.6244,120.7046,5454.0
2017-03-14 14:00:00,150.52,150.59,150.45,150.57,4041.0,120.7286,120.7848,120.6725,120.7687,4041.0
2017-03-14 14:10:00,150.56,150.63,150.43,150.54,5479.0,120.7607,120.8169,120.6565,120.7447,5479.0
2017-03-14 14:20:00,150.52,150.63,150.44,150.57,4069.0,120.7286,120.8169,120.6645,120.7687,4069.0
2017-03-14 14:30:00,150.61,150.89,150.58,150.81,5445.0,120.8008,121.0254,120.7768,120.9612,5445.0
2017-03-14 14:40:00,150.79,150.83,150.58,150.71,5597.0,120.9452,120.9773,120.7768,120.881,5597.0
2017-03-14 14:50:00,150.59,150.64,150.53,150.6,2700.0,120.7848,120.8249,120.7367,120.7928,2700.0
2017-03-14 15:00:00,150.58,150.74,150.58,150.7,3900.0,120.7768,120.9051,120.7768,120.873,3900.0
2017-03-14 15:10:00,150.66,150.82,150.65,150.82,9126.0,120.8409,120.9693,120.8329,120.9693,9126.0
2017-03-14 15:20:00,150.83,151.0,150.8,150.96,11656.0,120.9773,121.1136,120.9532,121.0816,11656.0
2017-03-14 15:30:00,150.94,151.11,150.88,151.09,30754.0,121.0655,121.2019,121.0174,121.1858,30754.0
2017-03-14 15:40:00,151.06,151.1,150.96,151.03,22375.0,121.1618,121.1938,121.0816,121.1377,22375.0
2017-03-14 15:50:00,151.05,151.05,150.85,150.9,60534.0,121.1537,121.1537,120.9933,121.0334,60534.0
2017-03-15 09:30:00,151.89,152.46,151.44,152.25,19045.0,121.8275,122.2847,121.4665,122.1162,19045.0
2017-03-15 09:40:00,152.13,152.42,151.84,152.41,15996.0,122.02,122.2526,121.7874,122.2446,15996.0
2017-03-15 09:50:00,152.44,152.76,152.41,152.63,18379.0,122.2686,122.5253,122.2446,122.421,18379.0
2017-03-15 10:00:00,152.6,152.7,152.46,152.69,21367.0,122.397,122.4772,122.2847,122.4691,21367.0
2017-03-15 10:10:00,152.63,152.7,152.44,152.54,23498.0,122.421,122.4772,122.2686,122.3488,23498.0
2017-03-15 10:20:00,152.57,152.67,152.42,152.58,5399.0,122.3729,122.4531,122.2526,122.3809,5399.0
2017-03-15 10:30:00,152.6,152.62,152.39,152.46,10304.0,122.397,122.413,122.2285,122.2847,10304.0
2017-03-15 10:40:00,152.46,152.61,152.26,152.32,11054.0,122.2847,122.405,122.1243,122.1724,11054.0
2017-03-15 10:50:00,152.27,152.43,152.13,152.23,7436.0,122.1323,122.2606,122.02,122.1002,7436.0
2017-03-15 11:00:00,152.24,152.53,152.18,152.53,3943.0,122.1082,122.3408,122.0601,122.3408,3943.0
2017-03-15 11:10:00,152.57,152.63,152.3,152.37,6320.0,122.3729,122.421,122.1563,122.2125,6320.0
2017-03-15 11:20:00,152.37,152.49,152.24,152.49,3374.0,122.2125,122.3087,122.1082,122.3087,3374.0
2017-03-15 11:30:00,152.52,152.57,152.43,152.52,7304.0,122.3328,122.3729,122.2606,122.3328,7304.0
2017-03-15 11:40:00,152.5,152.58,152.4,152.4,1926.0,122.3168,122.3809,122.2365,122.2365,1926.0
2017-03-15 11:50:00,152.37,152.39,152.15,152.28,8194.0,122.2125,122.2285,122.036,122.1403,8194.0
2017-03-15 12:00:00,152.39,152.47,152.29,152.31,15270.0,122.2285,122.2927,122.1483,122.1644,15270.0
2017-03-15 12:10:00,152.36,152.37,152.17,152.28,4930.0,122.2045,122.2125,122.0521,122.1403,4930.0
2017-03-15 12:20:00,152.32,152.41,152.25,152.3,2218.0,122.1724,122.2446,122.1162,122.1563,2218.0
2017-03-15 12:30:00,152.3,152.41,152.07,152.36,6388.0,122.1563,122.2446,121.9719,122.2045,6388.0
2017-03-15 12:40:00,152.4,152.53,152.4,152.45,5201.0,122.2365,122.3408,122.2365,122.2766,5201.0
2017-03-15 12:50:00,152.41,152.41,152.21,152.25,4603.0,122.2446,122.2446,122.0841,122.1162,4603.0
2017-03-15 13:00:00,152.19,152.43,152.19,152.43,4761.0,122.0681,122.2606,122.0681,122.2606,4761.0
2017-03-15 13:10:00,152.38,152.42,152.06,152.06,7768.0,122.2205,122.2526,121.9638,121.9638,7768.0
2017-03-15 13:20:00,152.08,152.18,152.02,152.11,5470.0,121.9799,122.0601,121.9318,122.0039,5470.0
2017-03-15 13:30:00,152.05,152.29,151.99,152.28,4754.0,121.9558,122.1483,121.9077,122.1403,4754.0
2017-03-15 13:40:00,152.28,152.29,152.18,152.22,1904.0,122.1403,122.1483,122.0601,122.0922,1904.0
2017-03-15 13:50:00,152.25,152.35,152.14,152.35,4400.0,122.1162,122.1964,122.028,122.1964,4400.0
2017-03-15 14:00:00,152.41,153.62,152.33,153.09,71998.0,122.2446,123.2151,122.1804,122.79,71998.0
2017-03-15 14:10:00,153.14,153.51,153.03,153.31,27260.0,122.8301,123.1268,122.7419,122.9664,27260.0
2017-03-15 14:20:00,153.38,153.88,153.32,153.68,29722.0,123.0226,123.4236,122.9745,123.2632,29722.0
2017-03-15 14:30:00,153.62,153.85,153.45,153.76,20210.0,123.2151,123.3996,123.0787,123.3274,20210.0
2017-03-15 14:40:00,153.83,154.55,153.8,154.55,38819.0,123.3835,123.961,123.3595,123.961,38819.0
2017-03-15 14:50:00,154.54,154.55,154.18,154.26,8522.0,123.953,123.961,123.6642,123.7284,8522.0
2017-03-15 15:00:00,154.3,154.45,154.26,154.29,10663.0,123.7605,123.8808,123.7284,123.7525,10663.0
2017-03-15 15:10:00,154.27,154.8,154.26,154.61,24404.0,123.7364,124.1615,123.7284,124.0091,24404.0
2017-03-15 15:20:00,154.63,154.94,154.54,154.87,27246.0,124.0252,124.2738,123.953,124.2177,27246.0
2017-03-15 15:30:00,154.88,155.28,154.85,155.2,69742.0,124.2257,124.5465,124.2016,124.4824,69742.0
2017-03-15 15:40:00,155.19,155.19,154.58,154.63,68562.0,124.4743,124.4743,123.9851,124.0252,68562.0
2017-03-15 15:50:00,154.61,154.68,154.33,154.36,114038.0,124.0091,124.0653,123.7846,123.8086,114038.0
2017-03-16 09:30:00,154.86,155.46,154.4,155.36,58495.0,124.2097,124.6909,123.8407,124.6107,58495.0
2017-03-16 09:40:00,155.2,155.35,154.72,154.72,12998.0,124.4824,124.6027,124.0974,124.0974,12998.0
2017-03-16 09:50:00,154.72,154.95,154.38,154.63,15950.0,124.0974,124.2818,123.8247,124.0252,15950.0
2017-03-16 10:00:00,154.64,155.25,154.51,154.57,16092.0,124.0332,124.5225,123.9289,123.9771,16092.0
2017-03-16 10:10:00,154.63,154.63,154.12,154.23,12905.0,124.0252,124.0252,123.6161,123.7043,12905.0
2017-03-16 10:20:00,154.19,154.61,154.02,154.39,20185.0,123.6723,124.0091,123.5359,123.8327,20185.0
2017-03-16 10:30:00,154.28,154.61,154.27,154.38,17104.0,123.7444,124.0091,123.7364,123.8247,17104.0
2017-03-16 10:40:00,154.31,154.54,154.15,154.51,20475.0,123.7685,123.953,123.6402,123.9289,20475.0
2017-03-16 10:50:00,154.5,154.78,154.44,154.47,17999.0,123.9209,124.1455,123.8728,123.8968,17999.0
2017-03-16 11:00:00,154.41,154.47,153.88,154.18,21262.0,123.8487,123.8968,123.4236,123.6642,21262.0
2017-03-16 11:10:00,154.16,154.33,154.1,154.11,10436.0,123.6482,123.7846,123.6001,123.6081,10436.0
2017-03-16 11:20:00,154.14,154.29,154.04,154.14,13651.0,123.6322,123.7525,123.5519,123.6322,13651.0
2017-03-16 11:30:00,154.14,154.29,153.93,153.99,14444.0,123.6322,123.7525,123.4637,123.5118,14444.0
2017-03-16 11:40:00,154.02,154.41,154.02,154.26,7624.0,123.5359,123.8487,123.5359,123.7284,7624.0
2017-03-16 11:50:00,154.3,154.45,154.25,154.45,6849.0,123.7605,123.8808,123.7204,123.8808,6849.0
2017-03-16 12:00:00,154.46,154.46,154.15,154.27,9410.0,123.8888,123.8888,123.6402,123.7364,9410.0
2017-03-16 12:10:00,154.24,154.39,154.15,154.36,6803.0,123.7124,123.8327,123.6402,123.8086,6803.0
2017-03-16 12:20:00,154.37,154.37,154.2,154.22,6225.0,123.8166,123.8166,123.6803,123.6963,6225.0
2017-03-16 12:30:00,154.29,154.6,154.21,154.58,9920.0,123.7525,124.0011,123.6883,123.9851,9920.0
2017-03-16 12:40:00,154.56,154.6,154.36,154.36,9227.0,123.969,124.0011,123.8086,123.8086,9227.0
2017-03-16 12:50:00,154.41,154.46,154.37,154.44,4273.0,123.8487,123.8888,123.8166,123.8728,4273.0
2017-03-16 13:00:00,154.44,154.46,154.2,154.24,8082.0,123.8728,123.8888,123.6803,123.7124,8082.0
2017-03-16 13:10:00,154.25,154.29,153.93,154.0,13475.0,123.7204,123.7525,123.4637,123.5199,13475.0
2017-03-16 13:20:00,154.0,154.07,153.9,153.9,11429.0,123.5199,123.576,123.4397,123.4397,11429.0
2017-03-16 13:30:00,153.91,154.13,153.89,154.1,7502.0,123.4477,123.6241,123.4316,123.6001,7502.0
2017-03-16 13:40:00,154.07,154.28,153.92,154.25,8631.0,123.576,123.7444,123.4557,123.7204,8631.0
2017-03-16 13:50:00,154.2,154.41,154.17,154.18,7186.0,123.6803,123.8487,123.6562,123.6642,7186.0
2017-03-16 14:00:00,154.16,154.28,154.11,154.28,6416.0,123.6482,123.7444,123.6081,123.7444,6416.0
2017-03-16 14:10:00,154.26,154.38,154.26,154.34,9858.0,123.7284,123.8247,123.7284,123.7926,9858.0
2017-03-16 14:20:00,154.34,154.39,154.26,154.35,9396.0,123.7926,123.8327,123.7284,123.8006,9396.0
2017-03-16 14:30:00,154.36,154.51,154.33,154.49,21798.0,123.8086,123.9289,123.7846,123.9129,21798.0
2017-03-16 14:40:00,154.49,154.57,154.25,154.31,21738.0,123.9129,123.9771,123.7204,123.7685,21738.0
2017-03-16 14:50:00,154.25,154.26,153.95,154.01,10630.0,123.7204,123.7284,123.4798,123.5279,10630.0
2017-03-16 15:00:00,154.03,154.05,153.87,153.97,10113.0,123.5439,123.56,123.4156,123.4958,10113.0
2017-03-16 15:10:00,153.92,154.13,153.92,154.08,11776.0,123.4557,123.6241,123.4557,123.584,11776.0
2017-03-16 15:20:00,154.1,154.23,153.99,154.09,17186.0,123.6001,123.7043,123.5118,123.5921,17186.0
2017-03-16 15:30:00,154.09,154.12,153.94,154.09,24030.0,123.5921,123.6161,123.4717,123.5921,24030.0
2017-03-16 15:40:00,154.07,154.07,153.79,153.8,45052.0,123.576,123.576,123.3514,123.3595,45052.0
2017-03-16 15:50:00,153.78,154.21,153.78,154.0,114786.0,123.3434,123.6883,123.3434,123.5199,114786.0
2017-03-17 09:30:00,154.95,154.98,154.46,154.54,171959.0,124.2818,124.3059,123.8888,123.953,171959.0
2017-03-17 09:40:00,154.53,154.66,154.23,154.39,12904.0,123.945,124.0492,123.7043,123.8327,12904.0
2017-03-17 09:50:00,154.38,154.62,154.09,154.43,12947.0,123.8247,124.0172,123.5921,123.8648,12947.0
2017-03-17 10:00:00,154.34,154.5,154.11,154.25,25729.0,123.7926,123.9209,123.6081,123.7204,25729.0
2017-03-17 10:10:00,154.32,154.37,154.1,154.26,7567.0,123.7765,123.8166,123.6001,123.7284,7567.0
2017-03-17 10:20:00,154.24,154.59,154.22,154.45,55756.0,123.7124,123.9931,123.6963,123.8808,55756.0
2017-03-17 10:30:00,154.47,154.51,154.24,154.34,11973.0,123.8968,123.9289,123.7124,123.7926,11973.0
2017-03-17 10:40:00,154.37,154.37,153.93,154.01,8460.0,123.8166,123.8166,123.4637,123.5279,8460.0
2017-03-17 10:50:00,153.96,154.04,153.81,153.95,10798.0,123.4878,123.5519,123.3675,123.4798,10798.0
2017-03-17 11:00:00,153.97,154.21,153.89,154.06,10902.0,123.4958,123.6883,123.4316,123.568,10902.0
2017-03-17 11:10:00,154.06,154.22,154.0,154.15,9162.0,123.568,123.6963,123.5199,123.6402,9162.0
2017-03-17 11:20:00,154.08,154.28,154.04,154.08,7875.0,123.584,123.7444,123.5519,123.584,7875.0
2017-03-17 11:30:00,154.06,154.13,153.92,154.02,11336.0,123.568,123.6241,123.4557,123.5359,11336.0
2017-03-17 11:40:00,153.99,154.16,153.95,154.12,7042.0,123.5118,123.6482,123.4798,123.6161,7042.0
2017-03-17 11:50:00,154.11,154.22,154.06,154.18,7353.0,123.6081,123.6963,123.568,123.6642,7353.0
2017-03-17 12:00:00,154.24,154.73,154.21,154.64,28180.0,123.7124,124.1054,123.6883,124.0332,28180.0
2017-03-17 12:10:00,154.65,154.78,154.62,154.72,16206.0,124.0412,124.1455,124.0172,124.0974,16206.0
2017-03-17 12:20:00,154.76,154.92,154.75,154.9,19328.0,124.1294,124.2578,124.1214,124.2417,19328.0
2017-03-17 12:30:00,154.89,154.97,154.85,154.96,10860.0,124.2337,124.2979,124.2016,124.2899,10860.0
2017-03-17 12:40:00,154.92,155.02,154.88,154.96,11750.0,124.2578,124.338,124.2257,124.2899,11750.0
2017-03-17 12:50:00,155.0,155.08,154.85,154.92,10513.0,124.3219,124.3861,124.2016,124.2578,10513.0
2017-03-17 13:00:00,154.91,155.01,154.86,154.94,9785.0,124.2498,124.33,124.2097,124.2738,9785.0
2017-03-17 13:10:00,154.9,154.95,154.85,154.93,8697.0,124.2417,124.2818,124.2016,124.2658,8697.0
2017-03-17 13:20:00,154.96,154.97,154.88,154.94,13479.0,124.2899,124.2979,124.2257,124.2738,13479.0
2017-03-17 13:30:00,154.92,155.01,154.89,154.99,8157.0,124.2578,124.33,124.2337,124.3139,8157.0
2017-03-17 13:40:00,154.97,154.99,154.8,154.87,9599.0,124.2979,124.3139,124.1615,124.2177,9599.0
2017-03-17 13:50:00,154.89,155.0,154.83,155.0,8830.0,124.2337,124.3219,124.1856,124.3219,8830.0
2017-03-17 14:00:00,155.04,155.08,154.99,155.06,7524.0,124.354,124.3861,124.3139,124.3701,7524.0
2017-03-17 14:10:00,155.09,155.25,155.03,155.25,12676.0,124.3941,124.5225,124.346,124.5225,12676.0
2017-03-17 14:20:00,155.26,155.51,155.24,155.32,31556.0,124.5305,124.731,124.5144,124.5786,31556.0
2017-03-17 14:30:00,155.33,155.47,155.14,155.14,12431.0,124.5866,124.6989,124.4342,124.4342,12431.0
2017-03-17 14:40:00,155.1,155.22,155.08,155.12,12298.0,124.4022,124.4984,124.3861,124.4182,12298.0
2017-03-17 14:50:00,155.13,155.19,154.99,155.02,15469.0,124.4262,124.4743,124.3139,124.338,15469.0
2017-03-17 15:00:00,155.05,155.19,155.04,155.17,16322.0,124.362,124.4743,124.354,124.4583,16322.0
2017-03-17 15:10:00,155.14,155.14,154.89,154.93,19501.0,124.4342,124.4342,124.2337,124.2658,19501.0
2017-03-17 15:20:00,154.93,154.93,154.78,154.82,18559.0,124.2658,124.2658,124.1455,124.1776,18559.0
2017-03-17 15:30:00,154.83,155.02,154.7,154.99,36086.0,124.1856,124.338,124.0813,124.3139,36086.0
2017-03-17 15:40:00,155.0,155.09,154.26,155.07,72747.0,124.3219,124.3941,123.7284,124.3781,72747.0
2017-03-17 15:50:00,155.08,155.26,154.52,154.59,180558.0,124.3861,124.5305,123.9369,123.9931,180558.0
2017-03-20 09:30:00,154.51,154.63,154.0,154.36,39269.0,123.9289,124.0252,123.5199,123.8086,39269.0
2017-03-20 09:40:00,154.44,154.6,153.99,154.53,8419.0,123.8728,124.0011,123.5118,123.945,8419.0
2017-03-20 09:50:00,154.58,154.59,154.34,154.42,6196.0,123.9851,123.9931,123.7926,123.8567,6196.0
2017-03-20 10:00:00,154.41,154.55,154.2,154.53,7938.0,123.8487,123.961,123.6803,123.945,7938.0
2017-03-20 10:10:00,154.54,155.08,154.49,155.0,24038.0,123.953,124.3861,123.9129,124.3219,24038.0
2017-03-20 10:20:00,155.06,155.14,154.87,155.02,13245.0,124.3701,124.4342,124.2177,124.338,13245.0
2017-03-20 10:30:00,155.02,155.04,154.5,154.53,7334.0,124.338,124.354,123.9209,123.945,7334.0
2017-03-20 10:40:00,154.62,154.77,154.61,154.72,5462.0,124.0172,124.1375,124.0091,124.0974,5462.0
2017-03-20 10:50:00,154.69,155.08,154.65,155.08,15588.0,124.0733,124.3861,124.0412,124.3861,15588.0
2017-03-20 11:00:00,155.08,155.14,154.92,155.04,14247.0,124.3861,124.4342,124.2578,124.354,14247.0
2017-03-20 11:10:00,155.03,155.21,154.91,155.08,11365.0,124.346,124.4904,124.2498,124.3861,11365.0
2017-03-20 11:20:00,155.09,155.22,154.93,155.19,23796.0,124.3941,124.4984,124.2658,124.4743,23796.0
2017-03-20 11:30:00,155.14,155.18,155.01,155.16,8312.0,124.4342,124.4663,124.33,124.4503,8312.0
2017-03-20 11:40:00,155.08,155.16,155.02,155.07,9064.0,124.3861,124.4503,124.338,124.3781,9064.0
2017-03-20 11:50:00,155.1,155.22,154.95,154.95,8467.0,124.4022,124.4984,124.2818,124.2818,8467.0
2017-03-20 12:00:00,155.01,155.03,154.89,154.99,6470.0,124.33,124.346,124.2337,124.3139,6470.0
2017-03-20 12:10:00,154.99,155.03,154.73,154.76,9600.0,124.3139,124.346,124.1054,124.1294,9600.0
2017-03-20 12:20:00,154.77,154.9,154.71,154.88,15753.0,124.1375,124.2417,124.0893,124.2257,15753.0
2017-03-20 12:30:00,154.89,154.95,154.86,154.93,5143.0,124.2337,124.2818,124.2097,124.2658,5143.0
2017-03-20 12:40:00,154.93,155.11,154.91,154.91,4237.0,124.2658,124.4102,124.2498,124.2498,4237.0
2017-03-20 12:50:00,154.91,155.0,154.77,154.85,5364.0,124.2498,124.3219,124.1375,124.2016,5364.0
2017-03-20 13:00:00,154.86,154.89,154.71,154.74,4592.0,124.2097,124.2337,124.0893,124.1134,4592.0
2017-03-20 13:10:00,154.74,154.84,154.74,154.77,6714.0,124.1134,124.1936,124.1134,124.1375,6714.0
2017-03-20 13:20:00,154.75,154.82,154.7,154.75,5840.0,124.1214,124.1776,124.0813,124.1214,5840.0
2017-03-20 13:30:00,154.75,154.85,154.58,154.67,6421.0,124.1214,124.2016,123.9851,124.0573,6421.0
2017-03-20 13:40:00,154.56,154.59,154.16,154.27,16473.0,123.969,123.9931,123.6482,123.7364,16473.0
2017-03-20 13:50:00,154.25,154.38,154.23,154.34,12552.0,123.7204,123.8247,123.7043,123.7926,12552.0
2017-03-20 14:00:00,154.36,154.38,154.16,154.32,11192.0,123.8086,123.8247,123.6482,123.7765,11192.0
2017-03-20 14:10:00,154.32,154.35,154.23,154.29,12409.0,123.7765,123.8006,123.7043,123.7525,12409.0
2017-03-20 14:20:00,154.31,154.38,154.22,154.29,9617.0,123.7685,123.8247,123.6963,123.7525,9617.0
2017-03-20 14:30:00,154.31,154.35,153.96,154.05,10926.0,123.7685,123.8006,123.4878,123.56,10926.0
2017-03-20 14:40:00,154.06,154.16,154.0,154.0,8164.0,123.568,123.6482,123.5199,123.5199,8164.0
2017-03-20 14:50:00,153.97,154.13,153.92,154.1,9286.0,123.4958,123.6241,123.4557,123.6001,9286.0
2017-03-20 15:00:00,154.05,154.14,153.96,154.12,9323.0,123.56,123.6322,123.4878,123.6161,9323.0
2017-03-20 15:10:00,154.13,154.4,154.12,154.35,17368.0,123.6241,123.8407,123.6161,123.8006,17368.0
2017-03-20 15:20:00,154.34,154.42,154.25,154.33,10930.0,123.7926,123.8567,123.7204,123.7846,10930.0
2017-03-20 15:30:00,154.34,154.51,154.34,154.42,12205.0,123.7926,123.9289,123.7926,123.8567,12205.0
2017-03-20 15:40:00,154.42,154.5,154.08,154.49,35507.0,123.8567,123.9209,123.584,123.9129,35507.0
2017-03-20 15:50:00,154.5,154.55,154.19,154.24,69070.0,123.9209,123.961,123.6723,123.7124,69070.0
2017-03-21 09:30:00,154.7,155.19,154.09,154.56,22206.0,124.0813,124.4743,123.5921,123.969,22206.0
2017-03-21 09:40:00,154.48,154.58,154.07,154.14,12704.0,123.9049,123.9851,123.576,123.6322,12704.0
2017-03-21 09:50:00,154.04,154.12,153.81,153.85,8584.0,123.5519,123.6161,123.3675,123.3996,8584.0
2017-03-21 10:00:00,153.8,153.8,153.47,153.52,24554.0,123.3595,123.3595,123.0948,123.1349,24554.0
2017-03-21 10:10:00,153.47,153.57,153.01,153.17,9400.0,123.0948,123.175,122.7258,122.8541,9400.0
2017-03-21 10:20:00,153.11,153.28,152.6,152.77,13438.0,122.806,122.9424,122.397,122.5333,13438.0
2017-03-21 10:30:00,152.61,152.74,152.49,152.74,17083.0,122.405,122.5092,122.3087,122.5092,17083.0
2017-03-21 10:40:00,152.67,152.88,152.45,152.47,8717.0,122.4531,122.6215,122.2766,122.2927,8717.0
2017-03-21 10:50:00,152.45,152.49,151.54,151.57,21972.0,122.2766,122.3087,121.5468,121.5708,21972.0
2017-03-21 11:00:00,151.57,151.7,151.36,151.51,28987.0,121.5708,121.6751,121.4024,121.5227,28987.0
2017-03-21 11:10:00,151.56,151.64,150.43,150.53,41212.0,121.5628,121.627,120.6565,120.7367,41212.0
2017-03-21 11:20:00,150.37,151.17,150.36,151.17,22298.0,120.6083,121.25,120.6003,121.25,22298.0
2017-03-21 11:30:00,151.14,151.18,150.68,150.88,11278.0,121.2259,121.258,120.857,121.0174,11278.0
2017-03-21 11:40:00,150.83,151.46,150.76,151.46,14942.0,120.9773,121.4826,120.9211,121.4826,14942.0
2017-03-21 11:50:00,151.46,151.67,151.37,151.67,10131.0,121.4826,121.651,121.4104,121.651,10131.0
2017-03-21 12:00:00,151.65,151.75,151.31,151.58,17846.0,121.635,121.7152,121.3623,121.5788,17846.0
2017-03-21 12:10:00,151.59,151.59,150.9,150.99,18814.0,121.5869,121.5869,121.0334,121.1056,18814.0
2017-03-21 12:20:00,150.98,151.18,150.65,150.83,21270.0,121.0976,121.258,120.8329,120.9773,21270.0
2017-03-21 12:30:00,150.88,151.09,150.79,150.84,11857.0,121.0174,121.1858,120.9452,120.9853,11857.0
2017-03-21 12:40:00,150.88,150.98,150.63,150.65,5760.0,121.0174,121.0976,120.8169,120.8329,5760.0
2017-03-21 12:50:00,150.64,151.05,150.64,150.95,8398.0,120.8249,121.1537,120.8249,121.0735,8398.0
2017-03-21 13:00:00,150.92,151.06,150.82,150.84,7211.0,121.0495,121.1618,120.9693,120.9853,7211.0
2017-03-21 13:10:00,150.81,150.98,150.66,150.89,9032.0,120.9612,121.0976,120.8409,121.0254,9032.0
2017-03-21 13:20:00,150.93,151.03,150.74,151.02,5677.0,121.0575,121.1377,120.9051,121.1297,5677.0
2017-03-21 13:30:00,151.11,151.31,151.01,151.18,6471.0,121.2019,121.3623,121.1217,121.258,6471.0
2017-03-21 13:40:00,151.19,151.24,150.85,150.96,9794.0,121.266,121.3061,120.9933,121.0816,9794.0
2017-03-21 13:50:00,150.86,150.96,150.67,150.85,11314.0,121.0013,121.0816,120.8489,120.9933,11314.0
2017-03-21 14:00:00,150.79,151.2,150.74,151.2,11343.0,120.9452,121.2741,120.9051,121.2741,11343.0
2017-03-21 14:10:00,151.19,151.42,151.01,151.39,15623.0,121.266,121.4505,121.1217,121.4264,15623.0
2017-03-21 14:20:00,151.36,151.37,151.07,151.18,6257.0,121.4024,121.4104,121.1698,121.258,6257.0
2017-03-21 14:30:00,151.2,151.55,151.2,151.35,9574.0,121.2741,121.5548,121.2741,121.3944,9574.0
2017-03-21 14:40:00,151.34,151.4,150.89,151.04,9092.0,121.3863,121.4345,121.0254,121.1457,9092.0
2017-03-21 14:50:00,151.02,151.29,150.89,151.16,8769.0,121.1297,121.3462,121.0254,121.242,8769.0
2017-03-21 15:00:00,151.16,151.39,151.05,151.24,12565.0,121.242,121.4264,121.1537,121.3061,12565.0
2017-03-21 15:10:00,151.27,151.45,151.19,151.36,12270.0,121.3302,121.4746,121.266,121.4024,12270.0
2017-03-21 15:20:00,151.31,151.49,151.26,151.46,11332.0,121.3623,121.5067,121.3222,121.4826,11332.0
2017-03-21 15:30:00,151.38,151.44,151.03,151.03,19583.0,121.4184,121.4665,121.1377,121.1377,19583.0
2017-03-21 15:40:00,151.01,151.1,150.76,150.86,35566.0,121.1217,121.1938,120.9211,121.0013,35566.0
2017-03-21 15:50:00,150.86,150.86,150.5,150.71,120610.0,121.0013,121.0013,120.7126,120.881,120610.0
2017-03-22 09:30:00,150.44,151.02,150.22,150.5,31213.0,120.6645,121.1297,120.488,120.7126,31213.0
2017-03-22 09:40:00,150.52,151.79,150.5,151.76,9783.0,120.7286,121.7473,120.7126,121.7232,9783.0
2017-03-22 09:50:00,151.64,151.64,150.99,151.1,5039.0,121.627,121.627,121.1056,121.1938,5039.0
2017-03-22 10:00:00,151.02,151.45,150.98,151.02,14875.0,121.1297,121.4746,121.0976,121.1297,14875.0
2017-03-22 10:10:00,151.18,151.18,150.9,151.01,14026.0,121.258,121.258,121.0334,121.1217,14026.0
2017-03-22 10:20:00,151.01,151.37,150.91,150.93,26925.0,121.1217,121.4104,121.0414,121.0575,26925.0
2017-03-22 10:30:00,150.9,151.12,150.42,150.91,18842.0,121.0334,121.2099,120.6484,121.0414,18842.0
2017-03-22 10:40:00,151.08,151.29,150.98,151.02,12123.0,121.1778,121.3462,121.0976,121.1297,12123.0
2017-03-22 10:50:00,151.11,151.26,150.93,151.25,9306.0,121.2019,121.3222,121.0575,121.3142,9306.0
2017-03-22 11:00:00,151.24,151.25,150.95,151.12,12877.0,121.3061,121.3142,121.0735,121.2099,12877.0
2017-03-22 11:10:00,151.16,151.81,151.01,151.73,9547.0,121.242,121.7633,121.1217,121.6992,9547.0
2017-03-22 11:20:00,151.82,152.2,151.82,152.03,30608.0,121.7713,122.0761,121.7713,121.9398,30608.0
2017-03-22 11:30:00,152.03,152.03,151.6,151.89,19082.0,121.9398,121.9398,121.5949,121.8275,19082.0
2017-03-22 11:40:00,151.92,152.14,151.88,152.06,9217.0,121.8515,122.028,121.8195,121.9638,9217.0
2017-03-22 11:50:00,152.06,152.13,151.76,151.88,7471.0,121.9638,122.02,121.7232,121.8195,7471.0
2017-03-22 12:00:00,151.87,152.02,151.73,151.87,9423.0,121.8114,121.9318,121.6992,121.8114,9423.0
2017-03-22 12:10:00,151.85,151.86,151.43,151.5,17528.0,121.7954,121.8034,121.4585,121.5147,17528.0
2017-03-22 12:20:00,151.52,151.63,151.49,151.6,6843.0,121.5307,121.6189,121.5067,121.5949,6843.0
2017-03-22 12:30:00,151.62,151.84,151.53,151.65,10513.0,121.6109,121.7874,121.5387,121.635,10513.0
2017-03-22 12:40:00,151.66,151.83,151.59,151.79,6465.0,121.643,121.7794,121.5869,121.7473,6465.0
2017-03-22 12:50:00,151.8,151.83,151.6,151.77,6960.0,121.7553,121.7794,121.5949,121.7312,6960.0
2017-03-22 13:00:00,151.72,151.73,151.36,151.52,11451.0,121.6911,121.6992,121.4024,121.5307,11451.0
2017-03-22 13:10:00,151.54,151.61,151.27,151.47,28993.0,121.5468,121.6029,121.3302,121.4906,28993.0
2017-03-22 13:20:00,151.5,151.85,151.45,151.81,11150.0,121.5147,121.7954,121.4746,121.7633,11150.0
2017-03-22 13:30:00,151.78,151.96,151.78,151.86,4908.0,121.7393,121.8836,121.7393,121.8034,4908.0
2017-03-22 13:40:00,151.96,151.96,151.56,151.67,6198.0,121.8836,121.8836,121.5628,121.651,6198.0
2017-03-22 13:50:00,151.7,151.7,151.32,151.5,7011.0,121.6751,121.6751,121.3703,121.5147,7011.0
2017-03-22 14:00:00,151.5,151.72,151.5,151.57,5060.0,121.5147,121.6911,121.5147,121.5708,5060.0
2017-03-22 14:10:00,151.6,151.81,151.57,151.65,5074.0,121.5949,121.7633,121.5708,121.635,5074.0
2017-03-22 14:20:00,151.55,151.74,151.5,151.57,8247.0,121.5548,121.7072,121.5147,121.5708,8247.0
2017-03-22 14:30:00,151.63,151.91,151.61,151.91,7271.0,121.6189,121.8435,121.6029,121.8435,7271.0
2017-03-22 14:40:00,151.88,151.94,151.68,151.76,11614.0,121.8195,121.8676,121.659,121.7232,11614.0
2017-03-22 14:50:00,151.8,151.91,151.76,151.86,7678.0,121.7553,121.8435,121.7232,121.8034,7678.0
2017-03-22 15:00:00,151.86,151.93,151.81,151.93,8380.0,121.8034,121.8596,121.7633,121.8596,8380.0
2017-03-22 15:10:00,151.9,152.06,151.84,152.02,9921.0,121.8355,121.9638,121.7874,121.9318,9921.0
2017-03-22 15:20:00,152.06,152.33,151.92,151.94,11069.0,121.9638,122.1804,121.8515,121.8676,11069.0
2017-03-22 15:30:00,151.94,152.0,151.78,151.84,15523.0,121.8676,121.9157,121.7393,121.7874,15523.0
2017-03-22 15:40:00,151.83,152.06,151.79,151.97,16868.0,121.7794,121.9638,121.7473,121.8917,16868.0
2017-03-22 15:50:00,152.0,152.17,151.8,151.86,41472.0,121.9157,122.0521,121.7553,121.8034,41472.0
2017-03-23 09:30:00,151.66,151.75,151.05,151.75,13375.0,121.643,121.7152,121.1537,121.7152,13375.0
2017-03-23 09:40:00,151.43,152.12,151.43,151.84,5733.0,121.4585,122.012,121.4585,121.7874,5733.0
2017-03-23 09:50:00,151.83,151.87,151.44,151.74,2126.0,121.7794,121.8114,121.4665,121.7072,2126.0
2017-03-23 10:00:00,151.77,152.34,151.76,151.87,38574.0,121.7312,122.1884,121.7232,121.8114,38574.0
2017-03-23 10:10:00,151.82,152.08,151.72,151.97,7100.0,121.7713,121.9799,121.6911,121.8917,7100.0
2017-03-23 10:20:00,152.08,152.39,152.04,152.33,13219.0,121.9799,122.2285,121.9478,122.1804,13219.0
2017-03-23 10:30:00,152.32,152.71,152.29,152.68,10989.0,122.1724,122.4852,122.1483,122.4611,10989.0
2017-03-23 10:40:00,152.77,152.78,152.42,152.7,24010.0,122.5333,122.5413,122.2526,122.4772,24010.0
2017-03-23 10:50:00,152.72,152.98,152.61,152.87,11884.0,122.4932,122.7017,122.405,122.6135,11884.0
2017-03-23 11:00:00,152.8,152.81,152.66,152.79,5700.0,122.5574,122.5654,122.4451,122.5494,5700.0
2017-03-23 11:10:00,152.93,153.27,152.78,153.25,16379.0,122.6616,122.9344,122.5413,122.9183,16379.0
2017-03-23 11:20:00,153.18,153.25,152.95,152.98,20329.0,122.8622,122.9183,122.6777,122.7017,20329.0
2017-03-23 11:30:00,153.0,153.1,152.85,153.05,3949.0,122.7178,122.798,122.5975,122.7579,3949.0
2017-03-23 11:40:00,153.04,153.05,152.8,152.98,6381.0,122.7499,122.7579,122.5574,122.7017,6381.0
2017-03-23 11:50:00,152.91,152.93,152.38,152.5,21646.0,122.6456,122.6616,122.2205,122.3168,21646.0
2017-03-23 12:00:00,152.5,152.65,152.48,152.55,15133.0,122.3168,122.4371,122.3007,122.3569,15133.0
2017-03-23 12:10:00,152.53,152.72,152.53,152.65,5865.0,122.3408,122.4932,122.3408,122.4371,5865.0
2017-03-23 12:20:00,152.59,152.79,152.59,152.69,5312.0,122.3889,122.5494,122.3889,122.4691,5312.0
2017-03-23 12:30:00,152.65,152.69,152.6,152.68,1480.0,122.4371,122.4691,122.397,122.4611,1480.0
2017-03-23 12:40:00,152.65,152.75,152.64,152.66,5049.0,122.4371,122.5173,122.429,122.4451,5049.0
2017-03-23 12:50:00,152.65,152.84,152.64,152.78,3312.0,122.4371,122.5895,122.429,122.5413,3312.0
2017-03-23 13:00:00,152.73,152.74,152.06,152.06,5880.0,122.5012,122.5092,121.9638,121.9638,5880.0
2017-03-23 13:10:00,152.04,152.26,151.99,152.22,4216.0,121.9478,122.1243,121.9077,122.0922,4216.0
2017-03-23 13:20:00,152.32,152.45,152.08,152.08,12283.0,122.1724,122.2766,121.9799,121.9799,12283.0
2017-03-23 13:30:00,152.14,152.36,152.14,152.25,1800.0,122.028,122.2045,122.028,122.1162,1800.0
2017-03-23 13:40:00,152.15,152.42,152.13,152.42,2339.0,122.036,122.2526,122.02,122.2526,2339.0
2017-03-23 13:50:00,152.47,152.51,152.39,152.41,2500.0,122.2927,122.3248,122.2285,122.2446,2500.0
2017-03-23 14:00:00,152.36,152.46,152.33,152.42,3669.0,122.2045,122.2847,122.1804,122.2526,3669.0
2017-03-23 14:10:00,152.45,152.48,152.41,152.42,4727.0,122.2766,122.3007,122.2446,122.2526,4727.0
2017-03-23 14:20:00,152.44,152.6,152.43,152.56,3950.0,122.2686,122.397,122.2606,122.3649,3950.0
2017-03-23 14:30:00,152.58,152.59,152.41,152.53,8863.0,122.3809,122.3889,122.2446,122.3408,8863.0
2017-03-23 14:40:00,152.53,152.64,152.48,152.55,8791.0,122.3408,122.429,122.3007,122.3569,8791.0
2017-03-23 14:50:00,152.58,152.69,152.46,152.46,10390.0,122.3809,122.4691,122.2847,122.2847,10390.0
2017-03-23 15:00:00,152.45,152.56,152.35,152.56,11362.0,122.2766,122.3649,122.1964,122.3649,11362.0
2017-03-23 15:10:00,152.52,152.57,152.15,152.2,18439.0,122.3328,122.3729,122.036,122.0761,18439.0
2017-03-23 15:20:00,152.2,152.44,152.18,152.22,22333.0,122.0761,122.2686,122.0601,122.0922,22333.0
2017-03-23 15:30:00,152.25,152.29,151.94,152.26,28866.0,122.1162,122.1483,121.8676,122.1243,28866.0
2017-03-23 15:40:00,152.26,152.46,152.1,152.43,35457.0,122.1243,122.2847,121.9959,122.2606,35457.0
2017-03-23 15:50:00,152.44,152.46,152.13,152.25,95004.0,122.2686,122.2847,122.02,122.1162,95004.0
2017-03-24 09:30:00,152.24,152.87,152.22,152.28,16620.0,122.1082,122.6135,122.0922,122.1403,16620.0
2017-03-24 09:40:00,152.29,152.65,152.19,152.54,21273.0,122.1483,122.4371,122.0681,122.3488,21273.0
2017-03-24 09:50:00,152.59,152.65,152.29,152.34,6537.0,122.3889,122.4371,122.1483,122.1884,6537.0
2017-03-24 10:00:00,152.43,152.55,152.36,152.45,23100.0,122.2606,122.3569,122.2045,122.2766,23100.0
2017-03-24 10:10:00,152.38,152.4,152.19,152.3,10060.0,122.2205,122.2365,122.0681,122.1563,10060.0
2017-03-24 10:20:00,152.31,152.56,152.2,152.51,14849.0,122.1644,122.3649,122.0761,122.3248,14849.0
2017-03-24 10:30:00,152.47,152.54,152.18,152.18,8346.0,122.2927,122.3488,122.0601,122.0601,8346.0
2017-03-24 10:40:00,152.15,152.43,152.15,152.31,17400.0,122.036,122.2606,122.036,122.1644,17400.0
2017-03-24 10:50:00,152.31,152.37,152.18,152.28,21414.0,122.1644,122.2125,122.0601,122.1403,21414.0
2017-03-24 11:00:00,152.36,152.43,152.18,152.21,15129.0,122.2045,122.2606,122.0601,122.0841,15129.0
2017-03-24 11:10:00,152.23,152.32,152.07,152.07,4326.0,122.1002,122.1724,121.9719,121.9719,4326.0
2017-03-24 11:20:00,152.04,152.04,151.62,151.68,9865.0,121.9478,121.9478,121.6109,121.659,9865.0
2017-03-24 11:30:00,151.64,152.02,151.64,151.9,11891.0,121.627,121.9318,121.627,121.8355,11891.0
2017-03-24 11:40:00,151.91,152.04,151.8,151.8,10066.0,121.8435,121.9478,121.7553,121.7553,10066.0
2017-03-24 11:50:00,151.82,152.04,151.8,151.87,8398.0,121.7713,121.9478,121.7553,121.8114,8398.0
2017-03-24 12:00:00,151.87,151.95,151.85,151.91,11339.0,121.8114,121.8756,121.7954,121.8435,11339.0
2017-03-24 12:10:00,151.88,151.88,151.37,151.37,19149.0,121.8195,121.8195,121.4104,121.4104,19149.0
2017-03-24 12:20:00,151.34,151.65,151.2,151.62,19100.0,121.3863,121.635,121.2741,121.6109,19100.0
2017-03-24 12:30:00,151.69,151.69,151.41,151.47,5418.0,121.6671,121.6671,121.4425,121.4906,5418.0
2017-03-24 12:40:00,151.53,151.62,151.51,151.53,9606.0,121.5387,121.6109,121.5227,121.5387,9606.0
2017-03-24 12:50:00,151.58,151.58,151.3,151.33,8539.0,121.5788,121.5788,121.3543,121.3783,8539.0
2017-03-24 13:00:00,151.41,151.45,151.11,151.15,9608.0,121.4425,121.4746,121.2019,121.2339,9608.0
2017-03-24 13:10:00,151.21,151.21,151.01,151.17,5400.0,121.2821,121.2821,121.1217,121.25,5400.0
2017-03-24 13:20:00,151.17,151.56,151.17,151.49,8657.0,121.25,121.5628,121.25,121.5067,8657.0
2017-03-24 13:30:00,151.47,151.5,151.33,151.33,9177.0,121.4906,121.5147,121.3783,121.3783,9177.0
2017-03-24 13:40:00,151.37,151.45,151.29,151.39,4917.0,121.4104,121.4746,121.3462,121.4264,4917.0
2017-03-24 13:50:00,151.37,151.4,150.99,151.03,9211.0,121.4104,121.4345,121.1056,121.1377,9211.0
2017-03-24 14:00:00,151.0,151.19,150.95,151.1,8820.0,121.1136,121.266,121.0735,121.1938,8820.0
2017-03-24 14:10:00,151.15,151.25,151.07,151.23,6707.0,121.2339,121.3142,121.1698,121.2981,6707.0
2017-03-24 14:20:00,151.27,151.32,151.1,151.15,8494.0,121.3302,121.3703,121.1938,121.2339,8494.0
2017-03-24 14:30:00,151.18,151.25,151.02,151.1,8142.0,121.258,121.3142,121.1297,121.1938,8142.0
2017-03-24 14:40:00,151.05,151.14,150.92,150.99,5609.0,121.1537,121.2259,121.0495,121.1056,5609.0
2017-03-24 14:50:00,150.97,150.97,150.46,150.63,36751.0,121.0896,121.0896,120.6805,120.8169,36751.0
2017-03-24 15:00:00,150.63,150.67,150.24,150.39,27650.0,120.8169,120.8489,120.5041,120.6244,27650.0
2017-03-24 15:10:00,150.4,150.47,150.15,150.37,20831.0,120.6324,120.6885,120.4319,120.6083,20831.0
2017-03-24 15:20:00,150.39,150.59,150.36,150.52,15422.0,120.6244,120.7848,120.6003,120.7286,15422.0
2017-03-24 15:30:00,150.52,151.16,150.14,151.16,33266.0,120.7286,121.242,120.4238,121.242,33266.0
2017-03-24 15:40:00,151.18,151.43,150.52,150.62,46742.0,121.258,121.4585,120.7286,120.8088,46742.0
2017-03-24 15:50:00,150.62,151.08,150.59,150.78,97423.0,120.8088,121.1778,120.7848,120.9372,97423.0
2017-03-27 09:30:00,148.67,149.59,147.62,148.33,59672.0,119.2448,119.9827,118.4026,118.9721,59672.0
2017-03-27 09:40:00,148.35,148.35,147.64,148.04,31070.0,118.9881,118.9881,118.4187,118.7395,31070.0
2017-03-27 09:50:00,148.09,148.11,147.47,147.91,31978.0,118.7796,118.7956,118.2823,118.6352,31978.0
2017-03-27 10:00:00,147.84,148.03,147.48,147.73,11755.0,118.5791,118.7315,118.2903,118.4908,11755.0
2017-03-27 10:10:00,147.8,147.91,147.61,147.69,22840.0,118.547,118.6352,118.3946,118.4588,22840.0
2017-03-27 10:20:00,147.67,148.09,147.62,148.0,13334.0,118.4427,118.7796,118.4026,118.7074,13334.0
2017-03-27 10:30:00,148.02,148.55,148.01,148.41,27558.0,118.7234,119.1485,118.7154,119.0363,27558.0
2017-03-27 10:40:00,148.28,148.66,148.28,148.47,12463.0,118.932,119.2368,118.932,119.0844,12463.0
2017-03-27 10:50:00,148.41,148.87,148.36,148.87,13243.0,119.0363,119.4052,118.9962,119.4052,13243.0
2017-03-27 11:00:00,148.89,149.16,148.74,148.74,15492.0,119.4213,119.6378,119.3009,119.3009,15492.0
2017-03-27 11:10:00,148.71,148.79,148.54,148.59,17161.0,119.2769,119.341,119.1405,119.1806,17161.0
2017-03-27 11:20:00,148.57,148.92,148.56,148.92,18591.0,119.1646,119.4453,119.1566,119.4453,18591.0
2017-03-27 11:30:00,148.95,149.3,148.88,149.19,17973.0,119.4694,119.7501,119.4132,119.6619,17973.0
2017-03-27 11:40:00,149.27,149.4,148.97,148.99,8883.0,119.726,119.8303,119.4854,119.5015,8883.0
2017-03-27 11:50:00,148.97,149.23,148.84,149.22,9676.0,119.4854,119.694,119.3811,119.6859,9676.0
2017-03-27 12:00:00,149.22,149.62,149.14,149.39,8597.0,119.6859,120.0068,119.6218,119.8223,8597.0
2017-03-27 12:10:00,149.44,149.51,149.36,149.43,4248.0,119.8624,119.9185,119.7982,119.8544,4248.0
2017-03-27 12:20:00,149.42,149.48,149.31,149.38,4213.0,119.8464,119.8945,119.7581,119.8143,4213.0
2017-03-27 12:30:00,149.26,149.44,149.26,149.3,4557.0,119.718,119.8624,119.718,119.7501,4557.0
2017-03-27 12:40:00,149.33,149.45,149.32,149.35,4561.0,119.7742,119.8704,119.7661,119.7902,4561.0
2017-03-27 12:50:00,149.4,149.76,149.4,149.74,11897.0,119.8303,120.1191,119.8303,120.103,11897.0
2017-03-27 13:00:00,149.75,149.96,149.74,149.9,6891.0,120.111,120.2795,120.103,120.2314,6891.0
2017-03-27 13:10:00,149.94,149.94,149.72,149.8,6990.0,120.2634,120.2634,120.087,120.1511,6990.0
2017-03-27 13:20:00,149.86,149.94,149.66,149.79,4601.0,120.1993,120.2634,120.0389,120.1431,4601.0
2017-03-27 13:30:00,149.74,149.76,149.52,149.52,4068.0,120.103,120.1191,119.9266,119.9266,4068.0
2017-03-27 13:40:00,149.53,149.65,149.48,149.53,5129.0,119.9346,120.0308,119.8945,119.9346,5129.0
2017-03-27 13:50:00,149.53,149.59,149.44,149.44,6765.0,119.9346,119.9827,119.8624,119.8624,6765.0
2017-03-27 14:00:00,149.49,149.88,149.48,149.88,4773.0,119.9025,120.2153,119.8945,120.2153,4773.0
2017-03-27 14:10:00,149.82,149.83,149.32,149.32,16964.0,120.1672,120.1752,119.7661,119.7661,16964.0
2017-03-27 14:20:00,149.37,149.39,149.24,149.31,24407.0,119.8062,119.8223,119.702,119.7581,24407.0
2017-03-27 14:30:00,149.28,149.42,149.21,149.22,26370.0,119.7341,119.8464,119.6779,119.6859,26370.0
2017-03-27 14:40:00,149.23,149.35,149.09,149.28,20819.0,119.694,119.7902,119.5817,119.7341,20819.0
2017-03-27 14:50:00,149.27,149.3,149.04,149.26,14211.0,119.726,119.7501,119.5416,119.718,14211.0
2017-03-27 15:00:00,149.27,149.4,149.17,149.22,13035.0,119.726,119.8303,119.6458,119.6859,13035.0
2017-03-27 15:10:00,149.23,149.44,149.21,149.44,21065.0,119.694,119.8624,119.6779,119.8624,21065.0
2017-03-27 15:20:00,149.39,149.47,149.23,149.39,13455.0,119.8223,119.8865,119.694,119.8223,13455.0
2017-03-27 15:30:00,149.37,149.96,149.28,149.96,22826.0,119.8062,120.2795,119.7341,120.2795,22826.0
2017-03-27 15:40:00,149.92,150.1,149.8,149.81,33306.0,120.2474,120.3918,120.1511,120.1592,33306.0
2017-03-27 15:50:00,149.82,149.88,149.53,149.61,58200.0,120.1672,120.2153,119.9346,119.9987,58200.0
2017-03-28 09:30:00,149.67,150.31,149.22,150.08,27077.0,120.0469,120.5602,119.6859,120.3757,27077.0
2017-03-28 09:40:00,150.08,150.09,149.29,149.45,24087.0,120.3757,120.3837,119.7421,119.8704,24087.0
2017-03-28 09:50:00,149.54,149.54,149.13,149.53,17297.0,119.9426,119.9426,119.6138,119.9346,17297.0
2017-03-28 10:00:00,149.7,150.23,149.53,150.04,6683.0,120.0709,120.496,119.9346,120.3436,6683.0
2017-03-28 10:10:00,149.99,150.25,149.79,149.89,7936.0,120.3035,120.5121,120.1431,120.2233,7936.0
2017-03-28 10:20:00,149.88,149.98,149.58,149.86,7587.0,120.2153,120.2955,119.9747,120.1993,7587.0
2017-03-28 10:30:00,149.91,150.09,149.73,150.02,11365.0,120.2394,120.3837,120.095,120.3276,11365.0
2017-03-28 10:40:00,150.07,150.24,150.05,150.12,11056.0,120.3677,120.5041,120.3517,120.4078,11056.0
2017-03-28 10:50:00,150.16,150.41,150.02,150.41,13240.0,120.4399,120.6404,120.3276,120.6404,13240.0
2017-03-28 11:00:00,150.5,151.05,150.48,150.94,13314.0,120.7126,121.1537,120.6966,121.0655,13314.0
2017-03-28 11:10:00,150.91,151.28,150.91,151.06,7272.0,121.0414,121.3382,121.0414,121.1618,7272.0
2017-03-28 11:20:00,151.02,151.08,150.85,150.93,5019.0,121.1297,121.1778,120.9933,121.0575,5019.0
2017-03-28 11:30:00,150.94,151.0,150.69,150.69,5519.0,121.0655,121.1136,120.865,120.865,5519.0
2017-03-28 11:40:00,150.67,151.16,150.67,151.1,16148.0,120.8489,121.242,120.8489,121.1938,16148.0
2017-03-28 11:50:00,151.11,151.22,150.88,150.88,9553.0,121.2019,121.2901,121.0174,121.0174,9553.0
2017-03-28 12:00:00,150.91,151.14,150.9,151.0,15100.0,121.0414,121.2259,121.0334,121.1136,15100.0
2017-03-28 12:10:00,151.0,151.11,150.89,150.9,8405.0,121.1136,121.2019,121.0254,121.0334,8405.0
2017-03-28 12:20:00,150.89,150.99,150.78,150.97,7219.0,121.0254,121.1056,120.9372,121.0896,7219.0
2017-03-28 12:30:00,150.94,151.2,150.93,151.11,5847.0,121.0655,121.2741,121.0575,121.2019,5847.0
2017-03-28 12:40:00,151.12,151.2,150.93,151.13,4685.0,121.2099,121.2741,121.0575,121.2179,4685.0
2017-03-28 12:50:00,151.16,151.18,151.05,151.12,11601.0,121.242,121.258,121.1537,121.2099,11601.0
2017-03-28 13:00:00,151.23,151.36,151.15,151.36,9100.0,121.2981,121.4024,121.2339,121.4024,9100.0
2017-03-28 13:10:00,151.38,151.52,151.35,151.49,7157.0,121.4184,121.5307,121.3944,121.5067,7157.0
2017-03-28 13:20:00,151.49,151.53,151.32,151.36,7714.0,121.5067,121.5387,121.3703,121.4024,7714.0
2017-03-28 13:30:00,151.36,151.47,151.28,151.47,8114.0,121.4024,121.4906,121.3382,121.4906,8114.0
2017-03-28 13:40:00,151.45,151.73,151.41,151.68,27464.0,121.4746,121.6992,121.4425,121.659,27464.0
2017-03-28 13:50:00,151.7,151.97,151.69,151.94,20069.0,121.6751,121.8917,121.6671,121.8676,20069.0
2017-03-28 14:00:00,151.94,152.04,151.9,152.02,15077.0,121.8676,121.9478,121.8355,121.9318,15077.0
2017-03-28 14:10:00,152.04,152.12,151.92,151.93,22954.0,121.9478,122.012,121.8515,121.8596,22954.0
2017-03-28 14:20:00,151.91,152.08,151.91,151.94,14185.0,121.8435,121.9799,121.8435,121.8676,14185.0
2017-03-28 14:30:00,151.94,152.1,151.75,152.1,11134.0,121.8676,121.9959,121.7152,121.9959,11134.0
2017-03-28 14:40:00,152.1,152.18,151.95,151.96,14643.0,121.9959,122.0601,121.8756,121.8836,14643.0
2017-03-28 14:50:00,152.0,152.05,151.91,151.92,12067.0,121.9157,121.9558,121.8435,121.8515,12067.0
2017-03-28 15:00:00,151.88,152.03,151.74,151.8,23056.0,121.8195,121.9398,121.7072,121.7553,23056.0
2017-03-28 15:10:00,151.77,151.87,151.7,151.75,43848.0,121.7312,121.8114,121.6751,121.7152,43848.0
2017-03-28 15:20:00,151.75,152.02,151.69,151.99,29205.0,121.7152,121.9318,121.6671,121.9077,29205.0
2017-03-28 15:30:00,151.98,152.09,151.86,152.02,26599.0,121.8997,121.9879,121.8034,121.9318,26599.0
2017-03-28 15:40:00,152.02,152.07,151.81,151.88,56693.0,121.9318,121.9719,121.7633,121.8195,56693.0
2017-03-28 15:50:00,151.87,151.94,151.63,151.64,83146.0,121.8114,121.8676,121.6189,121.627,83146.0
2017-03-29 09:30:00,151.39,151.63,151.17,151.57,13859.0,121.4264,121.6189,121.25,121.5708,13859.0
2017-03-29 09:40:00,151.61,151.92,151.48,151.52,8936.0,121.6029,121.8515,121.4986,121.5307,8936.0
2017-03-29 09:50:00,151.47,151.94,151.27,151.94,4051.0,121.4906,121.8676,121.3302,121.8676,4051.0
2017-03-29 10:00:00,151.79,151.94,151.37,151.38,10822.0,121.7473,121.8676,121.4104,121.4184,10822.0
2017-03-29 10:10:00,151.48,151.78,151.48,151.76,6364.0,121.4986,121.7393,121.4986,121.7232,6364.0
2017-03-29 10:20:00,151.71,151.85,151.59,151.59,7625.0,121.6831,121.7954,121.5869,121.5869,7625.0
2017-03-29 10:30:00,151.63,152.15,151.61,151.97,29890.0,121.6189,122.036,121.6029,121.8917,29890.0
2017-03-29 10:40:00,151.97,152.28,151.97,152.25,55849.0,121.8917,122.1403,121.8917,122.1162,55849.0
2017-03-29 10:50:00,152.25,152.35,152.09,152.26,38224.0,122.1162,122.1964,121.9879,122.1243,38224.0
2017-03-29 11:00:00,152.24,152.26,151.84,152.03,10058.0,122.1082,122.1243,121.7874,121.9398,10058.0
2017-03-29 11:10:00,152.04,152.21,151.98,151.98,6345.0,121.9478,122.0841,121.8997,121.8997,6345.0
2017-03-29 11:20:00,152.02,152.2,152.02,152.16,7457.0,121.9318,122.0761,121.9318,122.044,7457.0
2017-03-29 11:30:00,152.18,152.25,152.0,152.01,17697.0,122.0601,122.1162,121.9157,121.9237,17697.0
2017-03-29 11:40:00,151.99,152.14,151.88,152.14,4801.0,121.9077,122.028,121.8195,122.028,4801.0
2017-03-29 11:50:00,152.04,152.18,152.02,152.1,4443.0,121.9478,122.0601,121.9318,121.9959,4443.0
2017-03-29 12:00:00,152.11,152.18,151.92,152.0,13848.0,122.0039,122.0601,121.8515,121.9157,13848.0
2017-03-29 12:10:00,152.04,152.11,151.94,152.06,5528.0,121.9478,122.0039,121.8676,121.9638,5528.0
2017-03-29 12:20:00,152.05,152.06,151.86,151.9,7003.0,121.9558,121.9638,121.8034,121.8355,7003.0
2017-03-29 12:30:00,151.89,151.98,151.78,151.89,4763.0,121.8275,121.8997,121.7393,121.8275,4763.0
2017-03-29 12:40:00,151.87,151.93,151.76,151.81,2838.0,121.8114,121.8596,121.7232,121.7633,2838.0
2017-03-29 12:50:00,151.89,151.96,151.78,151.81,6916.0,121.8275,121.8836,121.7393,121.7633,6916.0
2017-03-29 13:00:00,151.9,151.98,151.82,151.88,4722.0,121.8355,121.8997,121.7713,121.8195,4722.0
2017-03-29 13:10:00,151.89,152.05,151.89,151.98,15474.0,121.8275,121.9558,121.8275,121.8997,15474.0
2017-03-29 13:20:00,151.97,152.05,151.94,151.96,12845.0,121.8917,121.9558,121.8676,121.8836,12845.0
2017-03-29 13:30:00,151.95,151.98,151.82,151.91,28225.0,121.8756,121.8997,121.7713,121.8435,28225.0
2017-03-29 13:40:00,151.94,152.06,151.94,152.02,25408.0,121.8676,121.9638,121.8676,121.9318,25408.0
2017-03-29 13:50:00,152.05,152.05,151.94,151.97,10728.0,121.9558,121.9558,121.8676,121.8917,10728.0
2017-03-29 14:00:00,151.93,151.96,151.79,151.83,7795.0,121.8596,121.8836,121.7473,121.7794,7795.0
2017-03-29 14:10:00,151.83,152.07,151.82,152.07,28231.0,121.7794,121.9719,121.7713,121.9719,28231.0
2017-03-29 14:20:00,152.06,152.26,152.06,152.07,18302.0,121.9638,122.1243,121.9638,121.9719,18302.0
2017-03-29 14:30:00,152.1,152.16,152.04,152.13,16504.0,121.9959,122.044,121.9478,122.02,16504.0
2017-03-29 14:40:00,152.14,152.15,152.0,152.05,12424.0,122.028,122.036,121.9157,121.9558,12424.0
2017-03-29 14:50:00,152.05,152.16,152.05,152.07,10714.0,121.9558,122.044,121.9558,121.9719,10714.0
2017-03-29 15:00:00,152.09,152.2,152.05,152.16,10297.0,121.9879,122.0761,121.9558,122.044,10297.0
2017-03-29 15:10:00,152.15,152.15,151.87,151.9,6624.0,122.036,122.036,121.8114,121.8355,6624.0
2017-03-29 15:20:00,151.89,152.04,151.87,152.03,5751.0,121.8275,121.9478,121.8114,121.9398,5751.0
2017-03-29 15:30:00,152.03,152.06,151.96,152.0,15762.0,121.9398,121.9638,121.8836,121.9157,15762.0
2017-03-29 15:40:00,152.0,152.0,151.76,151.78,23238.0,121.9157,121.9157,121.7232,121.7393,23238.0
2017-03-29 15:50:00,151.78,151.88,151.61,151.71,48740.0,121.7393,121.8195,121.6029,121.6831,48740.0
2017-03-30 09:30:00,151.67,152.34,151.67,152.23,17862.0,121.651,122.1884,121.651,122.1002,17862.0
2017-03-30 09:40:00,152.07,152.26,151.96,152.0,8495.0,121.9719,122.1243,121.8836,121.9157,8495.0
2017-03-30 09:50:00,152.07,152.24,151.89,151.95,5783.0,121.9719,122.1082,121.8275,121.8756,5783.0
2017-03-30 10:00:00,151.95,152.08,151.46,151.55,9679.0,121.8756,121.9799,121.4826,121.5548,9679.0
2017-03-30 10:10:00,151.58,151.89,151.48,151.87,9733.0,121.5788,121.8275,121.4986,121.8114,9733.0
2017-03-30 10:20:00,151.79,151.88,151.61,151.81,6543.0,121.7473,121.8195,121.6029,121.7633,6543.0
2017-03-30 10:30:00,151.86,152.01,151.66,151.91,7005.0,121.8034,121.9237,121.643,121.8435,7005.0
2017-03-30 10:40:00,151.9,152.14,151.9,152.03,9865.0,121.8355,122.028,121.8355,121.9398,9865.0
2017-03-30 10:50:00,152.05,152.27,151.92,152.21,13290.0,121.9558,122.1323,121.8515,122.0841,13290.0
2017-03-30 11:00:00,152.21,152.3,152.1,152.15,22371.0,122.0841,122.1563,121.9959,122.036,22371.0
2017-03-30 11:10:00,152.12,152.17,152.04,152.13,5732.0,122.012,122.0521,121.9478,122.02,5732.0
2017-03-30 11:20:00,152.13,152.15,151.98,151.98,7284.0,122.02,122.036,121.8997,121.8997,7284.0
2017-03-30 11:30:00,152.04,152.07,151.74,151.75,7590.0,121.9478,121.9719,121.7072,121.7152,7590.0
2017-03-30 11:40:00,151.82,151.82,151.5,151.54,9800.0,121.7713,121.7713,121.5147,121.5468,9800.0
2017-03-30 11:50:00,151.63,151.72,151.54,151.61,5242.0,121.6189,121.6911,121.5468,121.6029,5242.0
2017-03-30 12:00:00,151.55,151.65,151.27,151.51,14574.0,121.5548,121.635,121.3302,121.5227,14574.0
2017-03-30 12:10:00,151.54,151.56,151.45,151.49,5100.0,121.5468,121.5628,121.4746,121.5067,5100.0
2017-03-30 12:20:00,151.55,151.56,151.34,151.39,6173.0,121.5548,121.5628,121.3863,121.4264,6173.0
2017-03-30 12:30:00,151.42,151.42,151.04,151.11,9262.0,121.4505,121.4505,121.1457,121.2019,9262.0
2017-03-30 12:40:00,151.07,151.21,151.02,151.16,5500.0,121.1698,121.2821,121.1297,121.242,5500.0
2017-03-30 12:50:00,151.11,151.33,151.11,151.33,6782.0,121.2019,121.3783,121.2019,121.3783,6782.0
2017-03-30 13:00:00,151.34,151.45,151.3,151.45,5921.0,121.3863,121.4746,121.3543,121.4746,5921.0
2017-03-30 13:10:00,151.53,151.68,151.53,151.64,5251.0,121.5387,121.659,121.5387,121.627,5251.0
2017-03-30 13:20:00,151.65,151.74,151.64,151.65,3300.0,121.635,121.7072,121.627,121.635,3300.0
2017-03-30 13:30:00,151.61,151.74,151.61,151.73,2300.0,121.6029,121.7072,121.6029,121.6992,2300.0
2017-03-30 13:40:00,151.77,151.83,151.72,151.73,5520.0,121.7312,121.7794,121.6911,121.6992,5520.0
2017-03-30 13:50:00,151.71,151.8,151.66,151.76,9934.0,121.6831,121.7553,121.643,121.7232,9934.0
2017-03-30 14:00:00,151.78,151.91,151.76,151.81,5128.0,121.7393,121.8435,121.7232,121.7633,5128.0
2017-03-30 14:10:00,151.75,151.95,151.74,151.93,8676.0,121.7152,121.8756,121.7072,121.8596,8676.0
2017-03-30 14:20:00,151.92,151.97,151.8,151.86,8460.0,121.8515,121.8917,121.7553,121.8034,8460.0
2017-03-30 14:30:00,151.84,151.96,151.83,151.89,4613.0,121.7874,121.8836,121.7794,121.8275,4613.0
2017-03-30 14:40:00,151.91,151.91,151.71,151.75,5325.0,121.8435,121.8435,121.6831,121.7152,5325.0
2017-03-30 14:50:00,151.79,151.82,151.57,151.63,7401.0,121.7473,121.7713,121.5708,121.6189,7401.0
2017-03-30 15:00:00,151.59,151.75,151.58,151.67,16805.0,121.5869,121.7152,121.5788,121.651,16805.0
2017-03-30 15:10:00,151.66,151.75,151.59,151.59,10662.0,121.643,121.7152,121.5869,121.5869,10662.0
2017-03-30 15:20:00,151.64,151.77,151.6,151.77,13694.0,121.627,121.7312,121.5949,121.7312,13694.0
2017-03-30 15:30:00,151.78,151.78,151.72,151.76,27709.0,121.7393,121.7393,121.6911,121.7232,27709.0
2017-03-30 15:40:00,151.75,151.85,151.75,151.83,30504.0,121.7152,121.7954,121.7152,121.7794,30504.0
2017-03-30 15:50:00,151.82,152.02,151.72,151.95,61832.0,121.7713,121.9318,121.6911,121.8756,61832.0
2017-03-31 09:30:00,151.24,151.4,151.03,151.13,23127.0,121.3061,121.4345,121.1377,121.2179,23127.0
2017-03-31 09:40:00,151.19,151.39,150.84,151.25,23997.0,121.266,121.4264,120.9853,121.3142,23997.0
2017-03-31 09:50:00,151.26,152.05,151.17,151.41,27359.0,121.3222,121.9558,121.25,121.4425,27359.0
2017-03-31 10:00:00,151.37,152.06,151.36,152.02,6066.0,121.4104,121.9638,121.4024,121.9318,6066.0
2017-03-31 10:10:00,152.06,152.27,151.99,152.21,16778.0,121.9638,122.1323,121.9077,122.0841,16778.0
2017-03-31 10:20:00,152.21,152.38,152.07,152.08,12972.0,122.0841,122.2205,121.9719,121.9799,12972.0
2017-03-31 10:30:00,152.13,152.35,152.09,152.27,7123.0,122.02,122.1964,121.9879,122.1323,7123.0
2017-03-31 10:40:00,152.27,152.27,151.96,151.98,9635.0,122.1323,122.1323,121.8836,121.8997,9635.0
2017-03-31 10:50:00,151.98,152.02,151.82,151.85,7307.0,121.8997,121.9318,121.7713,121.7954,7307.0
2017-03-31 11:00:00,151.82,152.09,151.82,152.09,11564.0,121.7713,121.9879,121.7713,121.9879,11564.0
2017-03-31 11:10:00,152.02,152.09,151.93,152.0,8623.0,121.9318,121.9879,121.8596,121.9157,8623.0
2017-03-31 11:20:00,152.03,152.25,152.03,152.2,9024.0,121.9398,122.1162,121.9398,122.0761,9024.0
2017-03-31 11:30:00,152.18,152.36,152.12,152.3,12590.0,122.0601,122.2045,122.012,122.1563,12590.0
2017-03-31 11:40:00,152.33,152.36,152.17,152.21,10506.0,122.1804,122.2045,122.0521,122.0841,10506.0
2017-03-31 11:50:00,152.13,152.2,151.85,151.88,8537.0,122.02,122.0761,121.7954,121.8195,8537.0
2017-03-31 12:00:00,151.84,152.03,151.82,151.9,7530.0,121.7874,121.9398,121.7713,121.8355,7530.0
2017-03-31 12:10:00,151.92,152.0,151.82,151.92,10410.0,121.8515,121.9157,121.7713,121.8515,10410.0
2017-03-31 12:20:00,151.94,152.07,151.9,152.05,3299.0,121.8676,121.9719,121.8355,121.9558,3299.0
2017-03-31 12:30:00,152.05,152.16,152.04,152.12,5400.0,121.9558,122.044,121.9478,122.012,5400.0
2017-03-31 12:40:00,152.17,152.17,152.12,152.14,2752.0,122.0521,122.0521,122.012,122.028,2752.0
2017-03-31 12:50:00,152.13,152.15,152.06,152.1,5167.0,122.02,122.036,121.9638,121.9959,5167.0
2017-03-31 13:00:00,152.08,152.19,151.97,152.15,15213.0,121.9799,122.0681,121.8917,122.036,15213.0
2017-03-31 13:10:00,152.14,152.16,152.06,152.12,5776.0,122.028,122.044,121.9638,122.012,5776.0
2017-03-31 13:20:00,152.14,152.15,152.08,152.13,6026.0,122.028,122.036,121.9799,122.02,6026.0
2017-03-31 13:30:00,152.14,152.19,151.97,152.0,5978.0,122.028,122.0681,121.8917,121.9157,5978.0
2017-03-31 13:40:00,151.94,151.97,151.6,151.7,5609.0,121.8676,121.8917,121.5949,121.6751,5609.0
2017-03-31 13:50:00,151.72,151.82,151.64,151.71,7135.0,121.6911,121.7713,121.627,121.6831,7135.0
2017-03-31 14:00:00,151.67,151.69,151.47,151.55,9115.0,121.651,121.6671,121.4906,121.5548,9115.0
2017-03-31 14:10:00,151.58,151.58,151.26,151.38,11358.0,121.5788,121.5788,121.3222,121.4184,11358.0
2017-03-31 14:20:00,151.35,151.55,151.34,151.52,5548.0,121.3944,121.5548,121.3863,121.5307,5548.0
2017-03-31 14:30:00,151.5,151.67,151.47,151.55,8970.0,121.5147,121.651,121.4906,121.5548,8970.0
2017-03-31 14:40:00,151.58,151.58,151.37,151.46,7653.0,121.5788,121.5788,121.4104,121.4826,7653.0
2017-03-31 14:50:00,151.46,151.47,151.32,151.33,9237.0,121.4826,121.4906,121.3703,121.3783,9237.0
2017-03-31 15:00:00,151.31,151.64,151.3,151.62,12262.0,121.3623,121.627,121.3543,121.6109,12262.0
2017-03-31 15:10:00,151.65,151.75,151.61,151.66,10941.0,121.635,121.7152,121.6029,121.643,10941.0
2017-03-31 15:20:00,151.67,151.71,151.58,151.62,10479.0,121.651,121.6831,121.5788,121.6109,10479.0
2017-03-31 15:30:00,151.64,151.91,151.62,151.85,20819.0,121.627,121.8435,121.6109,121.7954,20819.0
2017-03-31 15:40:00,151.81,151.85,151.54,151.57,26231.0,121.7633,121.7954,121.5468,121.5708,26231.0
2017-03-31 15:50:00,151.57,151.63,151.18,151.24,77445.0,121.5708,121.6189,121.258,121.3061,77445.0
2017-04-03 09:30:00,151.55,151.72,151.15,151.43,25504.0,121.5548,121.6911,121.2339,121.4585,25504.0
2017-04-03 09:40:00,151.58,151.58,151.0,151.1,6049.0,121.5788,121.5788,121.1136,121.1938,6049.0
2017-04-03 09:50:00,151.1,151.15,150.65,150.7,7595.0,121.1938,121.2339,120.8329,120.873,7595.0
2017-04-03 10:00:00,150.78,150.8,150.05,150.11,25807.0,120.9372,120.9532,120.3517,120.3998,25807.0
2017-04-03 10:10:00,150.04,150.12,149.66,150.12,22580.0,120.3436,120.4078,120.0389,120.4078,22580.0
2017-04-03 10:20:00,150.14,150.6,150.13,150.5,9674.0,120.4238,120.7928,120.4158,120.7126,9674.0
2017-04-03 10:30:00,150.53,150.65,150.48,150.53,9504.0,120.7367,120.8329,120.6966,120.7367,9504.0
2017-04-03 10:40:00,150.59,150.59,150.16,150.25,10590.0,120.7848,120.7848,120.4399,120.5121,10590.0
2017-04-03 10:50:00,150.21,150.21,149.22,149.22,16501.0,120.48,120.48,119.6859,119.6859,16501.0
2017-04-03 11:00:00,149.22,149.48,148.87,148.95,13207.0,119.6859,119.8945,119.4052,119.4694,13207.0
2017-04-03 11:10:00,148.95,149.53,148.88,149.34,18236.0,119.4694,119.9346,119.4132,119.7822,18236.0
2017-04-03 11:20:00,149.29,149.33,149.09,149.2,7803.0,119.7421,119.7742,119.5817,119.6699,7803.0
2017-04-03 11:30:00,149.19,149.27,149.01,149.15,10096.0,119.6619,119.726,119.5175,119.6298,10096.0
2017-04-03 11:40:00,149.13,149.13,148.86,148.87,11205.0,119.6138,119.6138,119.3972,119.4052,11205.0
2017-04-03 11:50:00,148.84,149.04,148.77,149.02,8189.0,119.3811,119.5416,119.325,119.5255,8189.0
2017-04-03 12:00:00,148.98,148.98,148.51,148.95,13150.0,119.4934,119.4934,119.1165,119.4694,13150.0
2017-04-03 12:10:00,148.97,149.18,148.89,149.16,11197.0,119.4854,119.6539,119.4213,119.6378,11197.0
2017-04-03 12:20:00,149.12,149.56,149.04,149.56,9537.0,119.6057,119.9586,119.5416,119.9586,9537.0
2017-04-03 12:30:00,149.55,149.62,149.41,149.42,6905.0,119.9506,120.0068,119.8383,119.8464,6905.0
2017-04-03 12:40:00,149.42,149.62,149.41,149.54,7201.0,119.8464,120.0068,119.8383,119.9426,7201.0
2017-04-03 12:50:00,149.51,149.58,149.47,149.56,5608.0,119.9185,119.9747,119.8865,119.9586,5608.0
2017-04-03 13:00:00,149.52,149.7,149.49,149.5,7200.0,119.9266,120.0709,119.9025,119.9105,7200.0
2017-04-03 13:10:00,149.52,149.8,149.51,149.67,12279.0,119.9266,120.1511,119.9185,120.0469,12279.0
2017-04-03 13:20:00,149.62,149.69,149.39,149.4,8992.0,120.0068,120.0629,119.8223,119.8303,8992.0
2017-04-03 13:30:00,149.43,149.48,149.2,149.2,6121.0,119.8544,119.8945,119.6699,119.6699,6121.0
2017-04-03 13:40:00,149.21,149.27,148.92,148.99,35531.0,119.6779,119.726,119.4453,119.5015,35531.0
2017-04-03 13:50:00,148.97,149.22,148.97,149.21,20926.0,119.4854,119.6859,119.4854,119.6779,20926.0
2017-04-03 14:00:00,149.22,149.28,149.05,149.15,16716.0,119.6859,119.7341,119.5496,119.6298,16716.0
2017-04-03 14:10:00,149.22,149.24,148.92,148.93,11948.0,119.6859,119.702,119.4453,119.4533,11948.0
2017-04-03 14:20:00,148.97,149.31,148.86,149.29,18932.0,119.4854,119.7581,119.3972,119.7421,18932.0
2017-04-03 14:30:00,149.25,149.35,149.05,149.25,23253.0,119.71,119.7902,119.5496,119.71,23253.0
2017-04-03 14:40:00,149.3,149.77,149.26,149.63,10839.0,119.7501,120.1271,119.718,120.0148,10839.0
2017-04-03 14:50:00,149.64,149.67,149.27,149.27,16275.0,120.0228,120.0469,119.726,119.726,16275.0
2017-04-03 15:00:00,149.28,149.6,149.28,149.43,11743.0,119.7341,119.9907,119.7341,119.8544,11743.0
2017-04-03 15:10:00,149.41,149.77,149.39,149.59,25061.0,119.8383,120.1271,119.8223,119.9827,25061.0
2017-04-03 15:20:00,149.58,149.65,149.47,149.5,16347.0,119.9747,120.0308,119.8865,119.9105,16347.0
2017-04-03 15:30:00,149.48,149.59,149.31,149.56,27898.0,119.8945,119.9827,119.7581,119.9586,27898.0
2017-04-03 15:40:00,149.56,149.71,149.51,149.7,51482.0,119.9586,120.079,119.9185,120.0709,51482.0
2017-04-03 15:50:00,149.69,149.83,149.58,149.68,108779.0,120.0629,120.1752,119.9747,120.0549,108779.0
2017-04-04 09:30:00,149.72,149.77,149.03,149.11,31479.0,120.087,120.1271,119.5335,119.5977,31479.0
2017-04-04 09:40:00,149.13,149.63,149.09,149.26,32537.0,119.6138,120.0148,119.5817,119.718,32537.0
2017-04-04 09:50:00,149.43,149.59,148.99,149.42,14926.0,119.8544,119.9827,119.5015,119.8464,14926.0
2017-04-04 10:00:00,149.33,149.57,149.32,149.42,52824.0,119.7742,119.9667,119.7661,119.8464,52824.0
2017-04-04 10:10:00,149.39,149.41,149.02,149.03,25178.0,119.8223,119.8383,119.5255,119.5335,25178.0
2017-04-04 10:20:00,149.07,149.29,148.99,149.05,23513.0,119.5656,119.7421,119.5015,119.5496,23513.0
2017-04-04 10:30:00,149.11,149.19,149.03,149.11,27604.0,119.5977,119.6619,119.5335,119.5977,27604.0
2017-04-04 10:40:00,149.13,149.19,148.83,148.92,20472.0,119.6138,119.6619,119.3731,119.4453,20472.0
2017-04-04 10:50:00,149.0,149.43,148.89,149.4,12524.0,119.5095,119.8544,119.4213,119.8303,12524.0
2017-04-04 11:00:00,149.37,149.74,149.3,149.73,10159.0,119.8062,120.103,119.7501,120.095,10159.0
2017-04-04 11:10:00,149.69,149.89,149.52,149.88,12675.0,120.0629,120.2233,119.9266,120.2153,12675.0
2017-04-04 11:20:00,149.96,150.03,149.9,149.92,10600.0,120.2795,120.3356,120.2314,120.2474,10600.0
2017-04-04 11:30:00,149.92,149.93,149.66,149.93,6886.0,120.2474,120.2554,120.0389,120.2554,6886.0
2017-04-04 11:40:00,149.85,149.9,149.7,149.8,10949.0,120.1912,120.2314,120.0709,120.1511,10949.0
2017-04-04 11:50:00,149.8,149.8,149.64,149.67,8530.0,120.1511,120.1511,120.0228,120.0469,8530.0
2017-04-04 12:00:00,149.66,149.66,149.46,149.47,6904.0,120.0389,120.0389,119.8784,119.8865,6904.0
2017-04-04 12:10:00,149.41,149.77,149.41,149.77,5443.0,119.8383,120.1271,119.8383,120.1271,5443.0
2017-04-04 12:20:00,149.74,149.74,149.48,149.55,8498.0,120.103,120.103,119.8945,119.9506,8498.0
2017-04-04 12:30:00,149.55,149.75,149.51,149.75,7303.0,119.9506,120.111,119.9185,120.111,7303.0
2017-04-04 12:40:00,149.7,149.72,149.41,149.47,6498.0,120.0709,120.087,119.8383,119.8865,6498.0
2017-04-04 12:50:00,149.47,149.53,149.42,149.51,7239.0,119.8865,119.9346,119.8464,119.9185,7239.0
2017-04-04 13:00:00,149.48,149.48,149.39,149.42,5745.0,119.8945,119.8945,119.8223,119.8464,5745.0
2017-04-04 13:10:00,149.44,149.8,149.44,149.77,9073.0,119.8624,120.1511,119.8624,120.1271,9073.0
2017-04-04 13:20:00,149.78,149.84,149.73,149.76,16387.0,120.1351,120.1832,120.095,120.1191,16387.0
2017-04-04 13:30:00,149.74,149.79,149.66,149.71,17428.0,120.103,120.1431,120.0389,120.079,17428.0
2017-04-04 13:40:00,149.74,149.91,149.72,149.81,9567.0,120.103,120.2394,120.087,120.1592,9567.0
2017-04-04 13:50:00,149.81,149.97,149.66,149.97,13999.0,120.1592,120.2875,120.0389,120.2875,13999.0
2017-04-04 14:00:00,149.94,150.08,149.94,150.0,9801.0,120.2634,120.3757,120.2634,120.3116,9801.0
2017-04-04 14:10:00,149.98,150.12,149.98,150.09,9768.0,120.2955,120.4078,120.2955,120.3837,9768.0
2017-04-04 14:20:00,150.07,150.14,149.99,150.11,10425.0,120.3677,120.4238,120.3035,120.3998,10425.0
2017-04-04 14:30:00,150.1,150.17,150.04,150.07,11819.0,120.3918,120.4479,120.3436,120.3677,11819.0
2017-04-04 14:40:00,150.08,150.08,149.96,149.99,10908.0,120.3757,120.3757,120.2795,120.3035,10908.0
2017-04-04 14:50:00,149.99,150.09,149.97,149.97,19557.0,120.3035,120.3837,120.2875,120.2875,19557.0
2017-04-04 15:00:00,149.97,150.14,149.93,150.08,18653.0,120.2875,120.4238,120.2554,120.3757,18653.0
2017-04-04 15:10:00,150.09,150.17,149.94,150.02,16679.0,120.3837,120.4479,120.2634,120.3276,16679.0
2017-04-04 15:20:00,150.01,150.15,149.94,150.08,23576.0,120.3196,120.4319,120.2634,120.3757,23576.0
2017-04-04 15:30:00,150.08,150.39,150.08,150.35,30187.0,120.3757,120.6244,120.3757,120.5923,30187.0
2017-04-04 15:40:00,150.35,150.37,150.26,150.31,32131.0,120.5923,120.6083,120.5201,120.5602,32131.0
2017-04-04 15:50:00,150.31,150.32,150.06,150.11,89992.0,120.5602,120.5682,120.3597,120.3998,89992.0
2017-04-05 09:30:00,151.38,151.66,150.49,151.47,28911.0,121.4184,121.643,120.7046,121.4906,28911.0
2017-04-05 09:40:00,151.52,152.46,151.42,152.19,21313.0,121.5307,122.2847,121.4505,122.0681,21313.0
2017-04-05 09:50:00,152.31,152.95,152.3,152.92,21388.0,122.1644,122.6777,122.1563,122.6536,21388.0
2017-04-05 10:00:00,152.91,153.03,152.54,152.97,32334.0,122.6456,122.7419,122.3488,122.6937,32334.0
2017-04-05 10:10:00,152.96,152.96,152.36,152.55,19346.0,122.6857,122.6857,122.2045,122.3569,19346.0
2017-04-05 10:20:00,152.54,152.66,152.07,152.11,26281.0,122.3488,122.4451,121.9719,122.0039,26281.0
2017-04-05 10:30:00,152.07,152.15,151.6,151.67,21038.0,121.9719,122.036,121.5949,121.651,21038.0
2017-04-05 10:40:00,151.67,151.94,151.5,151.5,14588.0,121.651,121.8676,121.5147,121.5147,14588.0
2017-04-05 10:50:00,151.47,151.62,151.3,151.51,19291.0,121.4906,121.6109,121.3543,121.5227,19291.0
2017-04-05 11:00:00,151.59,151.63,151.0,151.01,10116.0,121.5869,121.6189,121.1136,121.1217,10116.0
2017-04-05 11:10:00,151.06,151.23,150.99,151.04,13100.0,121.1618,121.2981,121.1056,121.1457,13100.0
2017-04-05 11:20:00,151.03,151.03,150.62,150.67,11685.0,121.1377,121.1377,120.8088,120.8489,11685.0
2017-04-05 11:30:00,150.58,151.17,150.49,151.17,13752.0,120.7768,121.25,120.7046,121.25,13752.0
2017-04-05 11:40:00,151.19,151.39,151.14,151.31,18482.0,121.266,121.4264,121.2259,121.3623,18482.0
2017-04-05 11:50:00,151.32,151.4,150.95,150.97,11148.0,121.3703,121.4345,121.0735,121.0896,11148.0
2017-04-05 12:00:00,151.03,151.04,150.81,150.94,16323.0,121.1377,121.1457,120.9612,121.0655,16323.0
2017-04-05 12:10:00,150.89,151.16,150.89,151.1,16783.0,121.0254,121.242,121.0254,121.1938,16783.0
2017-04-05 12:20:00,151.14,151.3,151.14,151.21,8060.0,121.2259,121.3543,121.2259,121.2821,8060.0
2017-04-05 12:30:00,151.19,151.27,151.18,151.21,9211.0,121.266,121.3302,121.258,121.2821,9211.0
2017-04-05 12:40:00,151.25,151.33,151.2,151.24,14773.0,121.3142,121.3783,121.2741,121.3061,14773.0
2017-04-05 12:50:00,151.27,151.66,151.27,151.56,25061.0,121.3302,121.643,121.3302,121.5628,25061.0
2017-04-05 13:00:00,151.51,151.72,151.51,151.7,7655.0,121.5227,121.6911,121.5227,121.6751,7655.0
2017-04-05 13:10:00,151.64,151.87,151.57,151.57,13663.0,121.627,121.8114,121.5708,121.5708,13663.0
2017-04-05 13:20:00,151.6,151.84,151.53,151.82,24941.0,121.5949,121.7874,121.5387,121.7713,24941.0
2017-04-05 13:30:00,151.84,152.07,151.8,151.97,22998.0,121.7874,121.9719,121.7553,121.8917,22998.0
2017-04-05 13:40:00,151.97,152.0,151.79,151.99,12940.0,121.8917,121.9157,121.7473,121.9077,12940.0
2017-04-05 13:50:00,152.01,152.08,151.91,151.98,30386.0,121.9237,121.9799,121.8435,121.8997,30386.0
2017-04-05 14:00:00,151.94,151.95,151.59,151.82,25450.0,121.8676,121.8756,121.5869,121.7713,25450.0
2017-04-05 14:10:00,151.79,151.96,151.59,151.68,25034.0,121.7473,121.8836,121.5869,121.659,25034.0
2017-04-05 14:20:00,151.72,151.82,151.5,151.64,15473.0,121.6911,121.7713,121.5147,121.627,15473.0
2017-04-05 14:30:00,151.68,151.68,151.11,151.11,8489.0,121.659,121.659,121.2019,121.2019,8489.0
2017-04-05 14:40:00,151.14,151.27,150.97,151.05,18053.0,121.2259,121.3302,121.0896,121.1537,18053.0
2017-04-05 14:50:00,151.02,151.04,150.69,150.83,14373.0,121.1297,121.1457,120.865,120.9773,14373.0
2017-04-05 15:00:00,150.82,151.0,150.74,150.78,16274.0,120.9693,121.1136,120.9051,120.9372,16274.0
2017-04-05 15:10:00,150.75,150.75,150.34,150.37,17966.0,120.9131,120.9131,120.5843,120.6083,17966.0
2017-04-05 15:20:00,150.35,150.35,149.71,150.03,24610.0,120.5923,120.5923,120.079,120.3356,24610.0
2017-04-05 15:30:00,149.99,150.0,149.36,149.81,34205.0,120.3035,120.3116,119.7982,120.1592,34205.0
2017-04-05 15:40:00,149.86,149.95,149.66,149.66,51428.0,120.1993,120.2715,120.0389,120.0389,51428.0
2017-04-05 15:50:00,149.66,150.04,149.62,149.78,103103.0,120.0389,120.3436,120.0068,120.1351,103103.0
2017-04-06 09:30:00,150.03,150.4,149.15,150.4,21498.0,120.3356,120.6324,119.6298,120.6324,21498.0
2017-04-06 09:40:00,150.5,150.5,149.27,149.38,21671.0,120.7126,120.7126,119.726,119.8143,21671.0
2017-04-06 09:50:00,149.54,150.0,149.34,149.86,13450.0,119.9426,120.3116,119.7822,120.1993,13450.0
2017-04-06 10:00:00,149.93,149.93,149.65,149.8,10273.0,120.2554,120.2554,120.0308,120.1511,10273.0
2017-04-06 10:10:00,149.79,149.89,149.44,149.53,10104.0,120.1431,120.2233,119.8624,119.9346,10104.0
2017-04-06 10:20:00,149.58,149.64,149.31,149.59,17414.0,119.9747,120.0228,119.7581,119.9827,17414.0
2017-04-06 10:30:00,149.63,149.84,149.62,149.69,4000.0,120.0148,120.1832,120.0068,120.0629,4000.0
2017-04-06 10:40:00,149.69,149.72,149.2,149.66,15394.0,120.0629,120.087,119.6699,120.0389,15394.0
2017-04-06 10:50:00,149.66,149.73,149.5,149.5,10199.0,120.0389,120.095,119.9105,119.9105,10199.0
2017-04-06 11:00:00,149.43,149.69,149.34,149.39,17543.0,119.8544,120.0629,119.7822,119.8223,17543.0
2017-04-06 11:10:00,149.45,149.65,149.37,149.62,12961.0,119.8704,120.0308,119.8062,120.0068,12961.0
2017-04-06 11:20:00,149.64,150.2,149.58,150.12,11255.0,120.0228,120.472,119.9747,120.4078,11255.0
2017-04-06 11:30:00,150.05,150.15,149.97,150.05,19811.0,120.3517,120.4319,120.2875,120.3517,19811.0
2017-04-06 11:40:00,150.02,150.33,150.01,150.3,16178.0,120.3276,120.5762,120.3196,120.5522,16178.0
2017-04-06 11:50:00,150.27,150.44,150.21,150.39,22310.0,120.5281,120.6645,120.48,120.6244,22310.0
2017-04-06 12:00:00,150.41,150.5,149.97,149.97,14676.0,120.6404,120.7126,120.2875,120.2875,14676.0
2017-04-06 12:10:00,149.99,150.12,149.9,149.96,16617.0,120.3035,120.4078,120.2314,120.2795,16617.0
2017-04-06 12:20:00,150.0,150.17,149.96,149.98,9245.0,120.3116,120.4479,120.2795,120.2955,9245.0
2017-04-06 12:30:00,149.96,150.1,149.68,149.8,7442.0,120.2795,120.3918,120.0549,120.1511,7442.0
2017-04-06 12:40:00,149.76,149.87,149.62,149.87,2000.0,120.1191,120.2073,120.0068,120.2073,2000.0
2017-04-06 12:50:00,149.92,150.16,149.87,150.14,2700.0,120.2474,120.4399,120.2073,120.4238,2700.0
2017-04-06 13:00:00,150.21,150.4,150.18,150.37,4900.0,120.48,120.6324,120.4559,120.6083,4900.0
2017-04-06 13:10:00,150.37,150.68,150.32,150.64,16398.0,120.6083,120.857,120.5682,120.8249,16398.0
2017-04-06 13:20:00,150.68,150.81,150.6,150.68,7621.0,120.857,120.9612,120.7928,120.857,7621.0
2017-04-06 13:30:00,150.72,150.78,150.62,150.62,7527.0,120.8891,120.9372,120.8088,120.8088,7527.0
2017-04-06 13:40:00,150.54,150.56,150.35,150.43,10075.0,120.7447,120.7607,120.5923,120.6565,10075.0
2017-04-06 13:50:00,150.44,150.47,150.29,150.29,10037.0,120.6645,120.6885,120.5442,120.5442,10037.0
2017-04-06 14:00:00,150.31,150.34,150.09,150.15,11779.0,120.5602,120.5843,120.3837,120.4319,11779.0
2017-04-06 14:10:00,150.08,150.3,150.01,150.28,10070.0,120.3757,120.5522,120.3196,120.5361,10070.0
2017-04-06 14:20:00,150.24,150.27,149.86,149.91,7819.0,120.5041,120.5281,120.1993,120.2394,7819.0
2017-04-06 14:30:00,149.97,150.04,149.92,150.03,3415.0,120.2875,120.3436,120.2474,120.3356,3415.0
2017-04-06 14:40:00,150.03,150.12,149.66,149.76,6574.0,120.3356,120.4078,120.0389,120.1191,6574.0
2017-04-06 14:50:00,149.8,149.86,149.38,149.44,9246.0,120.1511,120.1993,119.8143,119.8624,9246.0
2017-04-06 15:00:00,149.52,149.63,149.4,149.58,10791.0,119.9266,120.0148,119.8303,119.9747,10791.0
2017-04-06 15:10:00,149.63,149.93,149.55,149.9,10361.0,120.0148,120.2554,119.9506,120.2314,10361.0
2017-04-06 15:20:00,149.88,149.88,149.56,149.71,12580.0,120.2153,120.2153,119.9586,120.079,12580.0
2017-04-06 15:30:00,149.65,149.91,149.43,149.91,22221.0,120.0308,120.2394,119.8544,120.2394,22221.0
2017-04-06 15:40:00,149.88,149.97,149.8,149.87,33403.0,120.2153,120.2875,120.1511,120.2073,33403.0
2017-04-06 15:50:00,149.86,150.04,149.85,149.99,53130.0,120.1993,120.3436,120.1912,120.3035,53130.0
2017-04-07 09:30:00,149.62,150.5,149.62,150.06,12462.0,120.0068,120.7126,120.0068,120.3597,12462.0
2017-04-07 09:40:00,150.38,150.4,150.05,150.06,6314.0,120.6163,120.6324,120.3517,120.3597,6314.0
2017-04-07 09:50:00,150.2,150.32,149.66,149.73,10602.0,120.472,120.5682,120.0389,120.095,10602.0
2017-04-07 10:00:00,149.89,150.21,149.89,150.16,7324.0,120.2233,120.48,120.2233,120.4399,7324.0
2017-04-07 10:10:00,150.17,150.49,150.12,150.41,9720.0,120.4479,120.7046,120.4078,120.6404,9720.0
2017-04-07 10:20:00,150.5,150.86,150.49,150.7,10681.0,120.7126,121.0013,120.7046,120.873,10681.0
2017-04-07 10:30:00,150.62,151.03,150.58,150.94,10578.0,120.8088,121.1377,120.7768,121.0655,10578.0
2017-04-07 10:40:00,150.98,151.04,150.4,150.43,7400.0,121.0976,121.1457,120.6324,120.6565,7400.0
2017-04-07 10:50:00,150.38,150.41,150.12,150.27,23497.0,120.6163,120.6404,120.4078,120.5281,23497.0
2017-04-07 11:00:00,150.29,150.37,149.78,149.78,13115.0,120.5442,120.6083,120.1351,120.1351,13115.0
2017-04-07 11:10:00,149.82,149.94,149.79,149.88,7920.0,120.1672,120.2634,120.1431,120.2153,7920.0
2017-04-07 11:20:00,149.88,150.24,149.88,150.14,7100.0,120.2153,120.5041,120.2153,120.4238,7100.0
2017-04-07 11:30:00,150.09,150.16,149.83,149.96,7138.0,120.3837,120.4399,120.1752,120.2795,7138.0
2017-04-07 11:40:00,149.87,150.03,149.82,150.03,2500.0,120.2073,120.3356,120.1672,120.3356,2500.0
2017-04-07 11:50:00,150.01,150.23,150.01,150.08,2300.0,120.3196,120.496,120.3196,120.3757,2300.0
2017-04-07 12:00:00,150.13,150.44,150.13,150.42,4100.0,120.4158,120.6645,120.4158,120.6484,4100.0
2017-04-07 12:10:00,150.43,150.62,150.43,150.58,9550.0,120.6565,120.8088,120.6565,120.7768,9550.0
2017-04-07 12:20:00,150.61,150.64,150.53,150.59,3325.0,120.8008,120.8249,120.7367,120.7848,3325.0
2017-04-07 12:30:00,150.6,150.61,150.35,150.36,3964.0,120.7928,120.8008,120.5923,120.6003,3964.0
2017-04-07 12:40:00,150.38,150.55,150.34,150.55,3162.0,120.6163,120.7527,120.5843,120.7527,3162.0
2017-04-07 12:50:00,150.5,150.63,150.46,150.63,2965.0,120.7126,120.8169,120.6805,120.8169,2965.0
2017-04-07 13:00:00,150.58,150.58,150.24,150.36,5582.0,120.7768,120.7768,120.5041,120.6003,5582.0
2017-04-07 13:10:00,150.35,150.49,150.32,150.36,6101.0,120.5923,120.7046,120.5682,120.6003,6101.0
2017-04-07 13:20:00,150.36,150.52,150.27,150.45,6760.0,120.6003,120.7286,120.5281,120.6725,6760.0
2017-04-07 13:30:00,150.53,150.76,150.39,150.4,4005.0,120.7367,120.9211,120.6244,120.6324,4005.0
2017-04-07 13:40:00,150.41,150.45,150.32,150.32,6243.0,120.6404,120.6725,120.5682,120.5682,6243.0
2017-04-07 13:50:00,150.33,150.41,150.23,150.23,6450.0,120.5762,120.6404,120.496,120.496,6450.0
2017-04-07 14:00:00,150.24,150.52,150.24,150.41,4572.0,120.5041,120.7286,120.5041,120.6404,4572.0
2017-04-07 14:10:00,150.45,150.54,150.25,150.26,7876.0,120.6725,120.7447,120.5121,120.5201,7876.0
2017-04-07 14:20:00,150.29,150.41,150.06,150.06,6324.0,120.5442,120.6404,120.3597,120.3597,6324.0
2017-04-07 14:30:00,150.05,150.1,149.92,149.92,5760.0,120.3517,120.3918,120.2474,120.2474,5760.0
2017-04-07 14:40:00,149.97,149.97,149.72,149.79,17272.0,120.2875,120.2875,120.087,120.1431,17272.0
2017-04-07 14:50:00,149.77,149.8,149.55,149.55,18756.0,120.1271,120.1511,119.9506,119.9506,18756.0
2017-04-07 15:00:00,149.59,149.75,149.52,149.57,14373.0,119.9827,120.111,119.9266,119.9667,14373.0
2017-04-07 15:10:00,149.59,149.74,149.58,149.65,15140.0,119.9827,120.103,119.9747,120.0308,15140.0
2017-04-07 15:20:00,149.64,149.84,149.53,149.53,22637.0,120.0228,120.1832,119.9346,119.9346,22637.0
2017-04-07 15:30:00,149.55,149.59,149.41,149.55,23463.0,119.9506,119.9827,119.8383,119.9506,23463.0
2017-04-07 15:40:00,149.57,149.6,149.43,149.49,22110.0,119.9667,119.9907,119.8544,119.9025,22110.0
2017-04-07 15:50:00,149.47,149.68,149.4,149.46,61391.0,119.8865,120.0549,119.8303,119.8784,61391.0
2017-04-10 09:30:00,149.91,150.1,149.52,150.0,22160.0,120.2394,120.3918,119.9266,120.3116,22160.0
2017-04-10 09:40:00,149.94,150.96,149.94,150.9,44361.0,120.2634,121.0816,120.2634,121.0334,44361.0
2017-04-10 09:50:00,150.9,150.9,150.24,150.65,27173.0,121.0334,121.0334,120.5041,120.8329,27173.0
2017-04-10 10:00:00,150.68,151.19,150.39,151.19,32732.0,120.857,121.266,120.6244,121.266,32732.0
2017-04-10 10:10:00,151.19,151.43,151.03,151.37,20956.0,121.266,121.4585,121.1377,121.4104,20956.0
2017-04-10 10:20:00,151.32,151.33,151.04,151.25,19642.0,121.3703,121.3783,121.1457,121.3142,19642.0
2017-04-10 10:30:00,151.27,151.56,151.22,151.32,52506.0,121.3302,121.5628,121.2901,121.3703,52506.0
2017-04-10 10:40:00,151.25,151.39,151.07,151.15,6677.0,121.3142,121.4264,121.1698,121.2339,6677.0
2017-04-10 10:50:00,151.13,151.25,150.75,150.75,15016.0,121.2179,121.3142,120.9131,120.9131,15016.0
2017-04-10 11:00:00,150.76,150.94,150.48,150.55,30407.0,120.9211,121.0655,120.6966,120.7527,30407.0
2017-04-10 11:10:00,150.54,150.85,150.51,150.81,14236.0,120.7447,120.9933,120.7206,120.9612,14236.0
2017-04-10 11:20:00,150.8,150.84,150.62,150.72,12286.0,120.9532,120.9853,120.8088,120.8891,12286.0
2017-04-10 11:30:00,150.67,150.72,149.85,149.96,11603.0,120.8489,120.8891,120.1912,120.2795,11603.0
2017-04-10 11:40:00,149.96,149.98,149.68,149.9,23272.0,120.2795,120.2955,120.0549,120.2314,23272.0
2017-04-10 11:50:00,149.87,150.06,149.69,149.8,20889.0,120.2073,120.3597,120.0629,120.1511,20889.0
2017-04-10 12:00:00,149.75,149.97,149.63,149.68,8922.0,120.111,120.2875,120.0148,120.0549,8922.0
2017-04-10 12:10:00,149.72,149.75,149.14,149.28,22826.0,120.087,120.111,119.6218,119.7341,22826.0
2017-04-10 12:20:00,149.22,149.46,149.19,149.41,13940.0,119.6859,119.8784,119.6619,119.8383,13940.0
2017-04-10 12:30:00,149.38,149.63,149.27,149.58,13131.0,119.8143,120.0148,119.726,119.9747,13131.0
2017-04-10 12:40:00,149.64,149.94,149.62,149.94,5813.0,120.0228,120.2634,120.0068,120.2634,5813.0
2017-04-10 12:50:00,149.97,150.32,149.97,150.32,12054.0,120.2875,120.5682,120.2875,120.5682,12054.0
2017-04-10 13:00:00,150.25,150.29,150.04,150.17,8524.0,120.5121,120.5442,120.3436,120.4479,8524.0
2017-04-10 13:10:00,150.17,150.28,150.11,150.25,6952.0,120.4479,120.5361,120.3998,120.5121,6952.0
2017-04-10 13:20:00,150.29,150.39,150.25,150.28,7342.0,120.5442,120.6244,120.5121,120.5361,7342.0
2017-04-10 13:30:00,150.33,150.63,150.31,150.51,13070.0,120.5762,120.8169,120.5602,120.7206,13070.0
2017-04-10 13:40:00,150.5,150.56,150.21,150.25,10768.0,120.7126,120.7607,120.48,120.5121,10768.0
2017-04-10 13:50:00,150.25,150.36,150.23,150.35,9256.0,120.5121,120.6003,120.496,120.5923,9256.0
2017-04-10 14:00:00,150.34,150.35,149.97,149.97,52767.0,120.5843,120.5923,120.2875,120.2875,52767.0
2017-04-10 14:10:00,150.04,150.12,149.73,149.84,23875.0,120.3436,120.4078,120.095,120.1832,23875.0
2017-04-10 14:20:00,149.88,149.97,149.6,149.7,12300.0,120.2153,120.2875,119.9907,120.0709,12300.0
2017-04-10 14:30:00,149.7,149.85,149.65,149.78,10592.0,120.0709,120.1912,120.0308,120.1351,10592.0
2017-04-10 14:40:00,149.76,150.13,149.7,150.03,13790.0,120.1191,120.4158,120.0709,120.3356,13790.0
2017-04-10 14:50:00,150.02,150.1,149.86,149.86,20692.0,120.3276,120.3918,120.1993,120.1993,20692.0
2017-04-10 15:00:00,149.85,150.3,149.83,150.06,22918.0,120.1912,120.5522,120.1752,120.3597,22918.0
2017-04-10 15:10:00,150.13,150.2,149.85,149.87,23157.0,120.4158,120.472,120.1912,120.2073,23157.0
2017-04-10 15:20:00,149.85,149.85,149.52,149.57,28082.0,120.1912,120.1912,119.9266,119.9667,28082.0
2017-04-10 15:30:00,149.59,149.71,149.47,149.69,31858.0,119.9827,120.079,119.8865,120.0629,31858.0
2017-04-10 15:40:00,149.68,149.69,149.22,149.23,43403.0,120.0549,120.0629,119.6859,119.694,43403.0
2017-04-10 15:50:00,149.22,149.37,149.1,149.13,106446.0,119.6859,119.8062,119.5897,119.6138,106446.0
2017-04-11 09:30:00,149.0,149.21,148.44,148.5,30392.0,119.5095,119.6779,119.0603,119.1084,30392.0
2017-04-11 09:40:00,148.42,148.69,147.9,147.93,19771.0,119.0443,119.2608,118.6272,118.6513,19771.0
2017-04-11 09:50:00,147.88,147.94,147.52,147.76,34958.0,118.6112,118.6593,118.3224,118.5149,34958.0
2017-04-11 10:00:00,147.78,148.34,147.5,148.33,38348.0,118.5309,118.9801,118.3064,118.9721,38348.0
2017-04-11 10:10:00,148.32,148.5,147.89,148.13,11274.0,118.9641,119.1084,118.6192,118.8117,11274.0
2017-04-11 10:20:00,148.14,148.17,147.72,148.1,9923.0,118.8197,118.8438,118.4828,118.7876,9923.0
2017-04-11 10:30:00,148.1,148.1,147.33,147.69,17233.0,118.7876,118.7876,118.17,118.4588,17233.0
2017-04-11 10:40:00,147.56,147.64,147.09,147.09,36038.0,118.3545,118.4187,117.9775,117.9775,36038.0
2017-04-11 10:50:00,147.06,147.06,146.53,146.54,37361.0,117.9535,117.9535,117.5284,117.5364,37361.0
2017-04-11 11:00:00,146.63,147.7,146.61,147.52,23234.0,117.6086,118.4668,117.5925,118.3224,23234.0
2017-04-11 11:10:00,147.48,147.57,147.24,147.38,13366.0,118.2903,118.3625,118.0978,118.2101,13366.0
2017-04-11 11:20:00,147.35,147.51,147.24,147.32,9866.0,118.1861,118.3144,118.0978,118.162,9866.0
2017-04-11 11:30:00,147.25,147.58,147.25,147.53,57004.0,118.1058,118.3705,118.1058,118.3304,57004.0
2017-04-11 11:40:00,147.49,147.88,147.32,147.77,27068.0,118.2983,118.6112,118.162,118.5229,27068.0
2017-04-11 11:50:00,147.82,148.27,147.8,148.16,13559.0,118.563,118.924,118.547,118.8357,13559.0
2017-04-11 12:00:00,148.12,148.19,147.92,148.08,15109.0,118.8037,118.8598,118.6432,118.7716,15109.0
2017-04-11 12:10:00,148.14,148.77,148.11,148.69,19947.0,118.8197,119.325,118.7956,119.2608,19947.0
2017-04-11 12:20:00,148.69,149.0,148.67,148.78,12485.0,119.2608,119.5095,119.2448,119.333,12485.0
2017-04-11 12:30:00,148.85,149.01,148.77,148.87,7944.0,119.3892,119.5175,119.325,119.4052,7944.0
2017-04-11 12:40:00,148.86,148.86,148.43,148.47,10984.0,119.3972,119.3972,119.0523,119.0844,10984.0
2017-04-11 12:50:00,148.47,148.96,148.45,148.89,29304.0,119.0844,119.4774,119.0683,119.4213,29304.0
2017-04-11 13:00:00,148.89,149.53,148.87,149.01,40172.0,119.4213,119.9346,119.4052,119.5175,40172.0
2017-04-11 13:10:00,149.0,149.12,148.81,148.96,12858.0,119.5095,119.6057,119.3571,119.4774,12858.0
2017-04-11 13:20:00,148.94,149.12,148.71,148.73,31000.0,119.4614,119.6057,119.2769,119.2929,31000.0
2017-04-11 13:30:00,148.78,149.15,148.66,149.02,20292.0,119.333,119.6298,119.2368,119.5255,20292.0
2017-04-11 13:40:00,149.03,149.16,148.86,149.16,55419.0,119.5335,119.6378,119.3972,119.6378,55419.0
2017-04-11 13:50:00,149.21,149.46,149.14,149.42,31553.0,119.6779,119.8784,119.6218,119.8464,31553.0
2017-04-11 14:00:00,149.39,149.66,149.35,149.48,23206.0,119.8223,120.0389,119.7902,119.8945,23206.0
2017-04-11 14:10:00,149.56,149.74,149.24,149.72,47803.0,119.9586,120.103,119.702,120.087,47803.0
2017-04-11 14:20:00,149.72,149.88,149.62,149.88,27480.0,120.087,120.2153,120.0068,120.2153,27480.0
2017-04-11 14:30:00,149.83,149.93,149.69,149.82,17457.0,120.1752,120.2554,120.0629,120.1672,17457.0
2017-04-11 14:40:00,149.83,150.17,149.75,150.17,16523.0,120.1752,120.4479,120.111,120.4479,16523.0
2017-04-11 14:50:00,150.16,150.38,150.09,150.2,20226.0,120.4399,120.6163,120.3837,120.472,20226.0
2017-04-11 15:00:00,150.18,150.28,149.9,150.09,20028.0,120.4559,120.5361,120.2314,120.3837,20028.0
2017-04-11 15:10:00,150.1,150.11,149.68,149.82,23623.0,120.3918,120.3998,120.0549,120.1672,23623.0
2017-04-11 15:20:00,149.86,149.97,149.78,149.87,21978.0,120.1993,120.2875,120.1351,120.2073,21978.0
2017-04-11 15:30:00,149.86,150.16,149.82,150.16,38560.0,120.1993,120.4399,120.1672,120.4399,38560.0
2017-04-11 15:40:00,150.19,150.22,149.93,150.02,37918.0,120.464,120.488,120.2554,120.3276,37918.0
2017-04-11 15:50:00,150.03,150.48,150.03,150.48,93196.0,120.3356,120.6966,120.3356,120.6966,93196.0
2017-04-12 09:30:00,150.46,150.46,149.09,149.13,36848.0,120.6805,120.6805,119.5817,119.6138,36848.0
2017-04-12 09:40:00,149.27,150.04,149.25,149.5,40910.0,119.726,120.3436,119.71,119.9105,40910.0
2017-04-12 09:50:00,149.47,149.79,148.92,149.0,14399.0,119.8865,120.1431,119.4453,119.5095,14399.0
2017-04-12 10:00:00,148.99,149.24,148.73,148.83,14436.0,119.5015,119.702,119.2929,119.3731,14436.0
2017-04-12 10:10:00,148.7,149.18,148.54,149.04,26584.0,119.2689,119.6539,119.1405,119.5416,26584.0
2017-04-12 10:20:00,148.99,149.04,148.51,148.52,19776.0,119.5015,119.5416,119.1165,119.1245,19776.0
2017-04-12 10:30:00,148.56,148.78,148.31,148.42,22151.0,119.1566,119.333,118.956,119.0443,22151.0
2017-04-12 10:40:00,148.29,148.38,147.82,147.89,18781.0,118.94,119.0122,118.563,118.6192,18781.0
2017-04-12 10:50:00,147.87,147.88,147.51,147.61,29734.0,118.6031,118.6112,118.3144,118.3946,29734.0
2017-04-12 11:00:00,147.56,147.71,147.27,147.6,18407.0,118.3545,118.4748,118.1219,118.3866,18407.0
2017-04-12 11:10:00,147.62,147.62,147.16,147.29,16067.0,118.4026,118.4026,118.0337,118.1379,16067.0
2017-04-12 11:20:00,147.26,147.37,147.05,147.17,22454.0,118.1139,118.2021,117.9454,118.0417,22454.0
2017-04-12 11:30:00,147.18,147.38,147.05,147.2,32727.0,118.0497,118.2101,117.9454,118.0657,32727.0
2017-04-12 11:40:00,147.24,147.31,146.96,147.13,18074.0,118.0978,118.154,117.8732,118.0096,18074.0
2017-04-12 11:50:00,147.1,147.24,146.91,147.18,22925.0,117.9855,118.0978,117.8331,118.0497,22925.0
2017-04-12 12:00:00,147.22,147.74,147.15,147.72,25612.0,118.0818,118.4989,118.0256,118.4828,25612.0
2017-04-12 12:10:00,147.75,148.2,147.75,147.81,23949.0,118.5069,118.8678,118.5069,118.555,23949.0
2017-04-12 12:20:00,147.76,148.03,147.48,147.53,10122.0,118.5149,118.7315,118.2903,118.3304,10122.0
2017-04-12 12:30:00,147.47,147.7,147.47,147.52,7415.0,118.2823,118.4668,118.2823,118.3224,7415.0
2017-04-12 12:40:00,147.52,147.66,147.45,147.6,7565.0,118.3224,118.4347,118.2663,118.3866,7565.0
2017-04-12 12:50:00,147.54,147.58,147.35,147.58,21126.0,118.3384,118.3705,118.1861,118.3705,21126.0
2017-04-12 13:00:00,147.54,148.27,147.54,148.17,16910.0,118.3384,118.924,118.3384,118.8438,16910.0
2017-04-12 13:10:00,148.1,148.27,148.02,148.15,21550.0,118.7876,118.924,118.7234,118.8277,21550.0
2017-04-12 13:20:00,148.12,148.15,147.64,147.89,14651.0,118.8037,118.8277,118.4187,118.6192,14651.0
2017-04-12 13:30:00,147.82,148.21,147.68,148.21,13882.0,118.563,118.8758,118.4507,118.8758,13882.0
2017-04-12 13:40:00,148.12,148.32,148.12,148.21,9545.0,118.8037,118.9641,118.8037,118.8758,9545.0
2017-04-12 13:50:00,148.21,148.27,148.0,148.22,15205.0,118.8758,118.924,118.7074,118.8839,15205.0
2017-04-12 14:00:00,148.31,148.31,147.93,147.97,10100.0,118.956,118.956,118.6513,118.6833,10100.0
2017-04-12 14:10:00,148.02,148.05,147.82,147.86,9788.0,118.7234,118.7475,118.563,118.5951,9788.0
2017-04-12 14:20:00,147.84,147.89,147.72,147.82,10722.0,118.5791,118.6192,118.4828,118.563,10722.0
2017-04-12 14:30:00,147.82,148.07,147.74,147.8,45660.0,118.563,118.7635,118.4989,118.547,45660.0
2017-04-12 14:40:00,147.72,147.72,147.35,147.55,37122.0,118.4828,118.4828,118.1861,118.3465,37122.0
2017-04-12 14:50:00,147.56,147.81,147.48,147.8,42168.0,118.3545,118.555,118.2903,118.547,42168.0
2017-04-12 15:00:00,147.77,147.88,147.49,147.5,27450.0,118.5229,118.6112,118.2983,118.3064,27450.0
2017-04-12 15:10:00,147.49,147.7,146.86,146.95,42239.0,118.2983,118.4668,117.793,117.8652,42239.0
2017-04-12 15:20:00,146.97,147.28,146.87,147.05,36983.0,117.8813,118.1299,117.8011,117.9454,36983.0
2017-04-12 15:30:00,147.09,147.32,147.07,147.12,42787.0,117.9775,118.162,117.9615,118.0016,42787.0
2017-04-12 15:40:00,147.15,147.21,146.56,146.59,107032.0,118.0256,118.0738,117.5524,117.5765,107032.0
2017-04-12 15:50:00,146.61,146.95,146.6,146.91,188693.0,117.5925,117.8652,117.5845,117.8331,188693.0
2017-04-13 09:30:00,147.5,147.5,146.59,147.44,54114.0,118.3064,118.3064,117.5765,118.2582,54114.0
2017-04-13 09:40:00,147.23,147.63,147.23,147.39,40466.0,118.0898,118.4106,118.0898,118.2181,40466.0
2017-04-13 09:50:00,147.42,148.4,147.42,148.07,21395.0,118.2422,119.0282,118.2422,118.7635,21395.0
2017-04-13 10:00:00,148.06,148.51,148.02,148.25,49617.0,118.7555,119.1165,118.7234,118.9079,49617.0
2017-04-13 10:10:00,148.25,148.26,147.36,147.56,17831.0,118.9079,118.9159,118.1941,118.3545,17831.0
2017-04-13 10:20:00,147.46,147.57,147.0,147.11,23970.0,118.2743,118.3625,117.9053,117.9936,23970.0
2017-04-13 10:30:00,147.1,147.37,147.09,147.33,17702.0,117.9855,118.2021,117.9775,118.17,17702.0
2017-04-13 10:40:00,147.28,147.77,147.28,147.52,17826.0,118.1299,118.5229,118.1299,118.3224,17826.0
2017-04-13 10:50:00,147.51,147.72,147.46,147.51,8878.0,118.3144,118.4828,118.2743,118.3144,8878.0
2017-04-13 11:00:00,147.56,147.71,147.44,147.54,9566.0,118.3545,118.4748,118.2582,118.3384,9566.0
2017-04-13 11:10:00,147.53,147.59,147.26,147.34,14826.0,118.3304,118.3786,118.1139,118.178,14826.0
2017-04-13 11:20:00,147.28,147.69,147.27,147.64,12861.0,118.1299,118.4588,118.1219,118.4187,12861.0
2017-04-13 11:30:00,147.56,147.8,147.5,147.5,12417.0,118.3545,118.547,118.3064,118.3064,12417.0
2017-04-13 11:40:00,147.48,147.5,147.31,147.49,10112.0,118.2903,118.3064,118.154,118.2983,10112.0
2017-04-13 11:50:00,147.49,147.6,147.33,147.39,10819.0,118.2983,118.3866,118.17,118.2181,10819.0
2017-04-13 12:00:00,147.36,147.4,146.82,146.89,10755.0,118.1941,118.2262,117.761,117.8171,10755.0
2017-04-13 12:10:00,146.87,146.94,146.69,146.72,12529.0,117.8011,117.8572,117.6567,117.6807,12529.0
2017-04-13 12:20:00,146.76,146.76,146.5,146.58,15146.0,117.7128,117.7128,117.5043,117.5685,15146.0
2017-04-13 12:30:00,146.6,146.85,146.55,146.73,7052.0,117.5845,117.785,117.5444,117.6888,7052.0
2017-04-13 12:40:00,146.75,146.75,146.33,146.36,9173.0,117.7048,117.7048,117.3679,117.392,9173.0
2017-04-13 12:50:00,146.38,146.46,146.16,146.23,25349.0,117.408,117.4722,117.2316,117.2877,25349.0
2017-04-13 13:00:00,146.31,146.31,145.81,145.98,25130.0,117.3519,117.3519,116.9509,117.0872,25130.0
2017-04-13 13:10:00,146.02,146.06,145.76,145.87,20244.0,117.1193,117.1514,116.9108,116.999,20244.0
2017-04-13 13:20:00,145.89,145.96,145.72,145.88,32480.0,117.015,117.0712,116.8787,117.007,32480.0
2017-04-13 13:30:00,145.92,146.0,145.82,145.85,8033.0,117.0391,117.1033,116.9589,116.9829,8033.0
2017-04-13 13:40:00,145.79,145.83,145.2,145.28,31489.0,116.9348,116.9669,116.4616,116.5258,31489.0
2017-04-13 13:50:00,145.31,145.68,145.19,145.5,40281.0,116.5498,116.8466,116.4536,116.7022,40281.0
2017-04-13 14:00:00,145.49,145.81,145.42,145.72,34015.0,116.6942,116.9509,116.638,116.8787,34015.0
2017-04-13 14:10:00,145.77,145.94,145.37,145.49,83011.0,116.9188,117.0551,116.5979,116.6942,83011.0
2017-04-13 14:20:00,145.49,145.56,145.22,145.49,35764.0,116.6942,116.7503,116.4776,116.6942,35764.0
2017-04-13 14:30:00,145.46,145.53,144.89,144.95,37010.0,116.6701,116.7263,116.2129,116.2611,37010.0
2017-04-13 14:40:00,144.98,145.17,144.92,144.94,41533.0,116.2851,116.4375,116.237,116.253,41533.0
2017-04-13 14:50:00,144.96,145.35,144.91,145.34,49527.0,116.2691,116.5819,116.229,116.5739,49527.0
2017-04-13 15:00:00,145.34,145.39,144.9,144.93,45228.0,116.5739,116.614,116.221,116.245,45228.0
2017-04-13 15:10:00,144.9,144.9,144.58,144.87,48802.0,116.221,116.221,115.9643,116.1969,48802.0
2017-04-13 15:20:00,144.9,145.05,144.9,144.93,26192.0,116.221,116.3413,116.221,116.245,26192.0
2017-04-13 15:30:00,144.93,145.02,144.62,144.69,44929.0,116.245,116.3172,115.9964,116.0525,44929.0
2017-04-13 15:40:00,144.68,145.19,144.59,145.13,78980.0,116.0445,116.4536,115.9723,116.4054,78980.0
2017-04-13 15:50:00,145.13,145.15,144.54,144.55,120388.0,116.4054,116.4215,115.9322,115.9402,120388.0
2017-04-17 09:30:00,146.01,146.5,145.51,145.89,130741.0,117.1113,117.5043,116.7102,117.015,130741.0
2017-04-17 09:40:00,145.77,145.91,145.28,145.91,23068.0,116.9188,117.0311,116.5258,117.0311,23068.0
2017-04-17 09:50:00,145.88,145.96,145.65,145.83,14888.0,117.007,117.0712,116.8225,116.9669,14888.0
2017-04-17 10:00:00,145.79,146.1,145.75,146.07,21368.0,116.9348,117.1835,116.9027,117.1594,21368.0
2017-04-17 10:10:00,146.09,146.27,145.97,146.12,15805.0,117.1754,117.3198,117.0792,117.1995,15805.0
2017-04-17 10:20:00,146.14,146.19,145.61,145.69,16111.0,117.2155,117.2556,116.7904,116.8546,16111.0
2017-04-17 10:30:00,145.69,146.0,145.69,145.83,21401.0,116.8546,117.1033,116.8546,116.9669,21401.0
2017-04-17 10:40:00,145.82,146.08,145.71,145.99,21205.0,116.9589,117.1674,116.8706,117.0952,21205.0
2017-04-17 10:50:00,145.9,146.06,145.84,146.06,37301.0,117.023,117.1514,116.9749,117.1514,37301.0
2017-04-17 11:00:00,146.08,146.45,146.07,146.23,37742.0,117.1674,117.4642,117.1594,117.2877,37742.0
2017-04-17 11:10:00,146.28,146.45,146.24,146.31,13595.0,117.3278,117.4642,117.2957,117.3519,13595.0
2017-04-17 11:20:00,146.29,146.36,146.14,146.19,8323.0,117.3359,117.392,117.2155,117.2556,8323.0
2017-04-17 11:30:00,146.24,146.33,146.04,146.33,8459.0,117.2957,117.3679,117.1353,117.3679,8459.0
2017-04-17 11:40:00,146.31,146.31,146.05,146.1,22523.0,117.3519,117.3519,117.1434,117.1835,22523.0
2017-04-17 11:50:00,146.09,146.24,146.08,146.12,13297.0,117.1754,117.2957,117.1674,117.1995,13297.0
2017-04-17 12:00:00,146.15,146.4,146.14,146.39,9651.0,117.2236,117.4241,117.2155,117.4161,9651.0
2017-04-17 12:10:00,146.35,146.55,146.35,146.53,6789.0,117.384,117.5444,117.384,117.5284,6789.0
2017-04-17 12:20:00,146.5,146.72,146.44,146.44,13901.0,117.5043,117.6807,117.4562,117.4562,13901.0
2017-04-17 12:30:00,146.53,146.6,146.18,146.25,5255.0,117.5284,117.5845,117.2476,117.3038,5255.0
2017-04-17 12:40:00,146.31,146.41,146.28,146.28,4766.0,117.3519,117.4321,117.3278,117.3278,4766.0
2017-04-17 12:50:00,146.25,146.37,146.22,146.28,6050.0,117.3038,117.4,117.2797,117.3278,6050.0
2017-04-17 13:00:00,146.31,146.37,146.22,146.27,8224.0,117.3519,117.4,117.2797,117.3198,8224.0
2017-04-17 13:10:00,146.26,146.35,146.17,146.33,9057.0,117.3118,117.384,117.2396,117.3679,9057.0
2017-04-17 13:20:00,146.33,146.56,146.29,146.54,4240.0,117.3679,117.5524,117.3359,117.5364,4240.0
2017-04-17 13:30:00,146.45,146.52,146.38,146.5,6258.0,117.4642,117.5203,117.408,117.5043,6258.0
2017-04-17 13:40:00,146.51,146.53,146.32,146.45,6039.0,117.5123,117.5284,117.3599,117.4642,6039.0
2017-04-17 13:50:00,146.44,146.48,146.33,146.42,13055.0,117.4562,117.4882,117.3679,117.4401,13055.0
2017-04-17 14:00:00,146.35,146.59,146.35,146.5,7476.0,117.384,117.5765,117.384,117.5043,7476.0
2017-04-17 14:10:00,146.6,146.69,146.37,146.37,9300.0,117.5845,117.6567,117.4,117.4,9300.0
2017-04-17 14:20:00,146.41,146.47,146.33,146.46,7018.0,117.4321,117.4802,117.3679,117.4722,7018.0
2017-04-17 14:30:00,146.47,146.59,146.47,146.56,6955.0,117.4802,117.5765,117.4802,117.5524,6955.0
2017-04-17 14:40:00,146.58,146.59,146.4,146.46,14363.0,117.5685,117.5765,117.4241,117.4722,14363.0
2017-04-17 14:50:00,146.46,146.48,146.33,146.34,16504.0,117.4722,117.4882,117.3679,117.376,16504.0
2017-04-17 15:00:00,146.33,146.43,146.3,146.32,21389.0,117.3679,117.4481,117.3439,117.3599,21389.0
2017-04-17 15:10:00,146.32,146.64,146.24,146.6,51956.0,117.3599,117.6166,117.2957,117.5845,51956.0
2017-04-17 15:20:00,146.67,146.8,146.53,146.74,19454.0,117.6406,117.7449,117.5284,117.6968,19454.0
2017-04-17 15:30:00,146.72,146.76,146.55,146.73,33698.0,117.6807,117.7128,117.5444,117.6888,33698.0
2017-04-17 15:40:00,146.74,146.97,146.66,146.95,40736.0,117.6968,117.8813,117.6326,117.8652,40736.0
2017-04-17 15:50:00,147.0,147.07,146.85,146.96,117023.0,117.9053,117.9615,117.785,117.8732,117023.0
2017-04-18 09:30:00,145.23,145.78,144.03,145.57,67966.0,116.4857,116.9268,115.5232,116.7584,67966.0
2017-04-18 09:40:00,145.32,146.26,145.24,145.93,18100.0,116.5578,117.3118,116.4937,117.0471,18100.0
2017-04-18 09:50:00,146.05,146.32,145.76,146.19,78453.0,117.1434,117.3599,116.9108,117.2556,78453.0
2017-04-18 10:00:00,146.16,146.32,145.59,145.69,39243.0,117.2316,117.3599,116.7744,116.8546,39243.0
2017-04-18 10:10:00,145.8,145.85,145.32,145.5,28022.0,116.9428,116.9829,116.5578,116.7022,28022.0
2017-04-18 10:20:00,145.46,146.07,145.3,145.94,18400.0,116.6701,117.1594,116.5418,117.0551,18400.0
2017-04-18 10:30:00,145.9,146.11,145.82,146.06,20381.0,117.023,117.1915,116.9589,117.1514,20381.0
2017-04-18 10:40:00,146.06,146.09,145.79,145.79,17978.0,117.1514,117.1754,116.9348,116.9348,17978.0
2017-04-18 10:50:00,145.72,145.78,145.49,145.76,16154.0,116.8787,116.9268,116.6942,116.9108,16154.0
2017-04-18 11:00:00,145.75,145.88,145.62,145.8,13534.0,116.9027,117.007,116.7985,116.9428,13534.0
2017-04-18 11:10:00,145.84,146.0,145.78,145.82,11100.0,116.9749,117.1033,116.9268,116.9589,11100.0
2017-04-18 11:20:00,145.79,145.9,145.64,145.9,17690.0,116.9348,117.023,116.8145,117.023,17690.0
2017-04-18 11:30:00,145.84,145.84,145.28,145.43,21686.0,116.9749,116.9749,116.5258,116.6461,21686.0
2017-04-18 11:40:00,145.4,145.4,145.13,145.25,10364.0,116.622,116.622,116.4054,116.5017,10364.0
2017-04-18 11:50:00,145.24,145.31,144.66,144.78,33088.0,116.4937,116.5498,116.0285,116.1247,33088.0
2017-04-18 12:00:00,144.68,144.87,144.36,144.81,39119.0,116.0445,116.1969,115.7878,116.1488,39119.0
2017-04-18 12:10:00,144.84,144.88,144.61,144.63,29044.0,116.1728,116.2049,115.9884,116.0044,29044.0
2017-04-18 12:20:00,144.66,144.99,144.65,144.9,18839.0,116.0285,116.2932,116.0204,116.221,18839.0
2017-04-18 12:30:00,144.87,144.94,144.67,144.67,14128.0,116.1969,116.253,116.0365,116.0365,14128.0
2017-04-18 12:40:00,144.66,144.73,144.47,144.59,49514.0,116.0285,116.0846,115.8761,115.9723,49514.0
2017-04-18 12:50:00,144.61,145.04,144.57,144.92,13775.0,115.9884,116.3333,115.9563,116.237,13775.0
2017-04-18 13:00:00,144.91,145.03,144.83,145.03,13888.0,116.229,116.3252,116.1648,116.3252,13888.0
2017-04-18 13:10:00,145.05,145.29,145.02,145.2,23237.0,116.3413,116.5338,116.3172,116.4616,23237.0
2017-04-18 13:20:00,145.2,145.5,145.15,145.5,21611.0,116.4616,116.7022,116.4215,116.7022,21611.0
2017-04-18 13:30:00,145.47,145.64,145.43,145.51,14648.0,116.6781,116.8145,116.6461,116.7102,14648.0
2017-04-18 13:40:00,145.52,145.56,145.42,145.47,9135.0,116.7183,116.7503,116.638,116.6781,9135.0
2017-04-18 13:50:00,145.46,145.48,145.21,145.37,13000.0,116.6701,116.6862,116.4696,116.5979,13000.0
2017-04-18 14:00:00,145.37,145.59,145.34,145.48,13149.0,116.5979,116.7744,116.5739,116.6862,13149.0
2017-04-18 14:10:00,145.5,145.64,145.45,145.57,13473.0,116.7022,116.8145,116.6621,116.7584,13473.0
2017-04-18 14:20:00,145.58,145.65,145.35,145.53,21588.0,116.7664,116.8225,116.5819,116.7263,21588.0
2017-04-18 14:30:00,145.54,145.65,145.39,145.4,15283.0,116.7343,116.8225,116.614,116.622,15283.0
2017-04-18 14:40:00,145.41,145.53,145.1,145.25,16530.0,116.63,116.7263,116.3814,116.5017,16530.0
2017-04-18 14:50:00,145.26,145.38,145.01,145.06,13840.0,116.5097,116.606,116.3092,116.3493,13840.0
2017-04-18 15:00:00,145.12,145.21,144.92,145.14,28626.0,116.3974,116.4696,116.237,116.4135,28626.0
2017-04-18 15:10:00,145.14,145.18,144.98,145.05,19796.0,116.4135,116.4455,116.2851,116.3413,19796.0
2017-04-18 15:20:00,145.06,145.21,145.03,145.09,25257.0,116.3493,116.4696,116.3252,116.3734,25257.0
2017-04-18 15:30:00,145.08,145.26,145.04,145.21,47226.0,116.3653,116.5097,116.3333,116.4696,47226.0
2017-04-18 15:40:00,145.2,145.37,145.19,145.25,58640.0,116.4616,116.5979,116.4536,116.5017,58640.0
2017-04-18 15:50:00,145.26,145.28,145.04,145.07,134008.0,116.5097,116.5258,116.3333,116.3573,134008.0
2017-04-19 09:30:00,145.92,146.24,145.62,145.75,38191.0,117.0391,117.2957,116.7985,116.9027,38191.0
2017-04-19 09:40:00,145.75,145.92,145.35,145.92,12970.0,116.9027,117.0391,116.5819,117.0391,12970.0
2017-04-19 09:50:00,145.73,146.08,145.7,145.85,12632.0,116.8867,117.1674,116.8626,116.9829,12632.0
2017-04-19 10:00:00,145.86,145.95,145.34,145.37,13462.0,116.991,117.0631,116.5739,116.5979,13462.0
2017-04-19 10:10:00,145.38,145.66,145.11,145.6,17589.0,116.606,116.8305,116.3894,116.7824,17589.0
2017-04-19 10:20:00,145.56,145.73,145.38,145.73,11789.0,116.7503,116.8867,116.606,116.8867,11789.0
2017-04-19 10:30:00,145.74,145.92,145.4,145.81,12178.0,116.8947,117.0391,116.622,116.9509,12178.0
2017-04-19 10:40:00,145.8,145.84,145.36,145.36,10270.0,116.9428,116.9749,116.5899,116.5899,10270.0
2017-04-19 10:50:00,145.41,145.49,145.24,145.44,10386.0,116.63,116.6942,116.4937,116.6541,10386.0
2017-04-19 11:00:00,145.44,145.62,145.39,145.41,14939.0,116.6541,116.7985,116.614,116.63,14939.0
2017-04-19 11:10:00,145.41,145.45,145.27,145.35,8542.0,116.63,116.6621,116.5177,116.5819,8542.0
2017-04-19 11:20:00,145.4,145.6,145.3,145.6,12379.0,116.622,116.7824,116.5418,116.7824,12379.0
2017-04-19 11:30:00,145.59,145.76,145.49,145.67,12191.0,116.7744,116.9108,116.6942,116.8386,12191.0
2017-04-19 11:40:00,145.58,145.61,145.19,145.2,9673.0,116.7664,116.7904,116.4536,116.4616,9673.0
2017-04-19 11:50:00,145.21,145.26,145.01,145.03,16332.0,116.4696,116.5097,116.3092,116.3252,16332.0
2017-04-19 12:00:00,145.07,145.32,144.93,144.94,11906.0,116.3573,116.5578,116.245,116.253,11906.0
2017-04-19 12:10:00,144.9,145.2,144.77,145.14,17833.0,116.221,116.4616,116.1167,116.4135,17833.0
2017-04-19 12:20:00,145.09,145.27,144.97,145.03,9109.0,116.3734,116.5177,116.2771,116.3252,9109.0
2017-04-19 12:30:00,145.03,145.13,145.02,145.11,5700.0,116.3252,116.4054,116.3172,116.3894,5700.0
2017-04-19 12:40:00,145.14,145.18,145.0,145.18,7340.0,116.4135,116.4455,116.3012,116.4455,7340.0
2017-04-19 12:50:00,145.18,145.31,145.07,145.25,10694.0,116.4455,116.5498,116.3573,116.5017,10694.0
2017-04-19 13:00:00,145.25,145.26,144.93,144.94,11624.0,116.5017,116.5097,116.245,116.253,11624.0
2017-04-19 13:10:00,144.97,145.04,144.82,144.96,10833.0,116.2771,116.3333,116.1568,116.2691,10833.0
2017-04-19 13:20:00,145.0,145.21,144.99,145.04,8010.0,116.3012,116.4696,116.2932,116.3333,8010.0
2017-04-19 13:30:00,145.08,145.14,144.99,145.09,7913.0,116.3653,116.4135,116.2932,116.3734,7913.0
2017-04-19 13:40:00,145.05,145.28,145.01,145.21,9491.0,116.3413,116.5258,116.3092,116.4696,9491.0
2017-04-19 13:50:00,145.27,145.41,145.2,145.3,32390.0,116.5177,116.63,116.4616,116.5418,32390.0
2017-04-19 14:00:00,145.32,145.43,145.05,145.13,34381.0,116.5578,116.6461,116.3413,116.4054,34381.0
2017-04-19 14:10:00,145.18,145.21,144.87,144.98,18649.0,116.4455,116.4696,116.1969,116.2851,18649.0
2017-04-19 14:20:00,144.98,145.02,144.78,144.97,15805.0,116.2851,116.3172,116.1247,116.2771,15805.0
2017-04-19 14:30:00,144.95,145.11,144.87,144.97,31229.0,116.2611,116.3894,116.1969,116.2771,31229.0
2017-04-19 14:40:00,145.01,145.09,144.54,144.61,29205.0,116.3092,116.3734,115.9322,115.9884,29205.0
2017-04-19 14:50:00,144.64,144.64,144.19,144.28,38330.0,116.0124,116.0124,115.6515,115.7237,38330.0
2017-04-19 15:00:00,144.36,144.52,144.23,144.43,32271.0,115.7878,115.9162,115.6836,115.844,32271.0
2017-04-19 15:10:00,144.44,144.66,144.44,144.6,39174.0,115.852,116.0285,115.852,115.9803,39174.0
2017-04-19 15:20:00,144.6,144.65,144.0,144.05,65041.0,115.9803,116.0204,115.4991,115.5392,65041.0
2017-04-19 15:30:00,144.02,144.25,143.83,144.19,94644.0,115.5151,115.6996,115.3627,115.6515,94644.0
2017-04-19 15:40:00,144.17,144.22,144.0,144.08,121517.0,115.6354,115.6756,115.4991,115.5633,121517.0
2017-04-19 15:50:00,144.1,144.47,143.94,144.34,235420.0,115.5793,115.8761,115.451,115.7718,235420.0
2017-04-20 09:30:00,145.34,145.74,145.08,145.44,27889.0,116.5739,116.8947,116.3653,116.6541,27889.0
2017-04-20 09:40:00,145.54,145.62,145.18,145.35,10812.0,116.7343,116.7985,116.4455,116.5819,10812.0
2017-04-20 09:50:00,145.33,145.51,145.25,145.38,13158.0,116.5659,116.7102,116.5017,116.606,13158.0
2017-04-20 10:00:00,145.39,145.73,145.3,145.51,28343.0,116.614,116.8867,116.5418,116.7102,28343.0
2017-04-20 10:10:00,145.5,145.73,145.35,145.53,20646.0,116.7022,116.8867,116.5819,116.7263,20646.0
2017-04-20 10:20:00,145.57,145.65,145.21,145.21,12463.0,116.7584,116.8225,116.4696,116.4696,12463.0
2017-04-20 10:30:00,145.28,145.33,144.98,145.01,17643.0,116.5258,116.5659,116.2851,116.3092,17643.0
2017-04-20 10:40:00,145.16,145.53,145.08,145.36,20716.0,116.4295,116.7263,116.3653,116.5899,20716.0
2017-04-20 10:50:00,145.42,145.64,145.42,145.54,6340.0,116.638,116.8145,116.638,116.7343,6340.0
2017-04-20 11:00:00,145.5,145.53,145.25,145.46,10502.0,116.7022,116.7263,116.5017,116.6701,10502.0
2017-04-20 11:10:00,145.51,145.58,145.38,145.54,12003.0,116.7102,116.7664,116.606,116.7343,12003.0
2017-04-20 11:20:00,145.55,145.57,145.43,145.55,15433.0,116.7423,116.7584,116.6461,116.7423,15433.0
2017-04-20 11:30:00,145.53,145.72,145.4,145.58,19276.0,116.7263,116.8787,116.622,116.7664,19276.0
2017-04-20 11:40:00,145.59,145.63,145.38,145.62,20900.0,116.7744,116.8065,116.606,116.7985,20900.0
2017-04-20 11:50:00,145.64,145.64,145.44,145.53,8204.0,116.8145,116.8145,116.6541,116.7263,8204.0
2017-04-20 12:00:00,145.58,145.77,145.53,145.73,11883.0,116.7664,116.9188,116.7263,116.8867,11883.0
2017-04-20 12:10:00,145.78,145.87,145.69,145.87,9543.0,116.9268,116.999,116.8546,116.999,9543.0
2017-04-20 12:20:00,145.89,146.05,145.82,145.82,8157.0,117.015,117.1434,116.9589,116.9589,8157.0
2017-04-20 12:30:00,145.85,145.99,145.81,145.98,5700.0,116.9829,117.0952,116.9509,117.0872,5700.0
2017-04-20 12:40:00,146.03,146.18,145.96,146.12,4929.0,117.1273,117.2476,117.0712,117.1995,4929.0
2017-04-20 12:50:00,146.14,146.39,146.14,146.17,7771.0,117.2155,117.4161,117.2155,117.2396,7771.0
2017-04-20 13:00:00,146.19,146.27,146.16,146.21,7682.0,117.2556,117.3198,117.2316,117.2717,7682.0
2017-04-20 13:10:00,146.21,146.27,146.18,146.24,16006.0,117.2717,117.3198,117.2476,117.2957,16006.0
2017-04-20 13:20:00,146.22,146.41,146.2,146.39,12570.0,117.2797,117.4321,117.2637,117.4161,12570.0
2017-04-20 13:30:00,146.4,146.49,146.32,146.49,13439.0,117.4241,117.4963,117.3599,117.4963,13439.0
2017-04-20 13:40:00,146.49,146.57,146.42,146.56,12599.0,117.4963,117.5604,117.4401,117.5524,12599.0
2017-04-20 13:50:00,146.6,146.84,146.58,146.73,20435.0,117.5845,117.777,117.5685,117.6888,20435.0
2017-04-20 14:00:00,146.72,146.75,146.52,146.57,19367.0,117.6807,117.7048,117.5203,117.5604,19367.0
2017-04-20 14:10:00,146.58,146.61,146.21,146.33,25746.0,117.5685,117.5925,117.2717,117.3679,25746.0
2017-04-20 14:20:00,146.31,146.42,146.29,146.39,6495.0,117.3519,117.4401,117.3359,117.4161,6495.0
2017-04-20 14:30:00,146.45,146.58,146.32,146.52,10914.0,117.4642,117.5685,117.3599,117.5203,10914.0
2017-04-20 14:40:00,146.46,146.5,146.27,146.34,13434.0,117.4722,117.5043,117.3198,117.376,13434.0
2017-04-20 14:50:00,146.33,146.5,146.31,146.39,7000.0,117.3679,117.5043,117.3519,117.4161,7000.0
2017-04-20 15:00:00,146.43,146.6,146.34,146.58,13511.0,117.4481,117.5845,117.376,117.5685,13511.0
2017-04-20 15:10:00,146.58,146.6,146.5,146.53,16233.0,117.5685,117.5845,117.5043,117.5284,16233.0
2017-04-20 15:20:00,146.52,146.52,146.29,146.38,17186.0,117.5203,117.5203,117.3359,117.408,17186.0
2017-04-20 15:30:00,146.37,146.49,146.31,146.42,28463.0,117.4,117.4963,117.3519,117.4401,28463.0
2017-04-20 15:40:00,146.42,146.55,146.4,146.53,43440.0,117.4401,117.5444,117.4241,117.5284,43440.0
2017-04-20 15:50:00,146.53,146.55,146.1,146.1,133657.0,117.5284,117.5444,117.1835,117.1835,133657.0
2017-04-21 09:30:00,146.14,147.0,145.04,145.09,90146.0,117.2155,117.9053,116.3333,116.3734,90146.0
2017-04-21 09:40:00,145.09,145.81,144.97,145.37,31173.0,116.3734,116.9509,116.2771,116.5979,31173.0
2017-04-21 09:50:00,145.27,145.34,144.74,144.92,18153.0,116.5177,116.5739,116.0926,116.237,18153.0
2017-04-21 10:00:00,145.03,145.15,144.77,144.87,21313.0,116.3252,116.4215,116.1167,116.1969,21313.0
2017-04-21 10:10:00,144.84,145.37,144.69,145.37,21828.0,116.1728,116.5979,116.0525,116.5979,21828.0
2017-04-21 10:20:00,145.4,145.46,145.08,145.15,24626.0,116.622,116.6701,116.3653,116.4215,24626.0
2017-04-21 10:30:00,145.15,145.16,144.52,144.52,26089.0,116.4215,116.4295,115.9162,115.9162,26089.0
2017-04-21 10:40:00,144.46,145.06,144.46,144.97,31315.0,115.8681,116.3493,115.8681,116.2771,31315.0
2017-04-21 10:50:00,144.97,145.16,144.88,145.01,17457.0,116.2771,116.4295,116.2049,116.3092,17457.0
2017-04-21 11:00:00,144.97,145.06,144.8,144.82,17656.0,116.2771,116.3493,116.1408,116.1568,17656.0
2017-04-21 11:10:00,144.86,144.88,144.56,144.72,18462.0,116.1889,116.2049,115.9483,116.0766,18462.0
2017-04-21 11:20:00,144.75,144.79,144.58,144.62,15892.0,116.1007,116.1327,115.9643,115.9964,15892.0
2017-04-21 11:30:00,144.67,144.87,144.58,144.87,20618.0,116.0365,116.1969,115.9643,116.1969,20618.0
2017-04-21 11:40:00,144.91,145.16,144.83,144.97,20634.0,116.229,116.4295,116.1648,116.2771,20634.0
2017-04-21 11:50:00,144.98,145.28,144.97,145.17,17920.0,116.2851,116.5258,116.2771,116.4375,17920.0
2017-04-21 12:00:00,145.16,145.25,144.97,145.09,15255.0,116.4295,116.5017,116.2771,116.3734,15255.0
2017-04-21 12:10:00,145.1,145.23,144.98,145.13,12764.0,116.3814,116.4857,116.2851,116.4054,12764.0
2017-04-21 12:20:00,145.13,145.32,145.11,145.24,15675.0,116.4054,116.5578,116.3894,116.4937,15675.0
2017-04-21 12:30:00,145.24,145.45,145.23,145.38,8450.0,116.4937,116.6621,116.4857,116.606,8450.0
2017-04-21 12:40:00,145.45,145.48,145.34,145.37,7581.0,116.6621,116.6862,116.5739,116.5979,7581.0
2017-04-21 12:50:00,145.4,145.49,145.37,145.44,4483.0,116.622,116.6942,116.5979,116.6541,4483.0
2017-04-21 13:00:00,145.47,145.57,145.44,145.45,8396.0,116.6781,116.7584,116.6541,116.6621,8396.0
2017-04-21 13:10:00,145.45,145.45,145.07,145.27,11977.0,116.6621,116.6621,116.3573,116.5177,11977.0
2017-04-21 13:20:00,145.24,145.47,145.24,145.41,6251.0,116.4937,116.6781,116.4937,116.63,6251.0
2017-04-21 13:30:00,145.41,145.52,145.34,145.38,4391.0,116.63,116.7183,116.5739,116.606,4391.0
2017-04-21 13:40:00,145.35,145.51,145.31,145.45,8131.0,116.5819,116.7102,116.5498,116.6621,8131.0
2017-04-21 13:50:00,145.46,145.96,145.46,145.88,11500.0,116.6701,117.0712,116.6701,117.007,11500.0
2017-04-21 14:00:00,145.92,145.93,145.78,145.81,18357.0,117.0391,117.0471,116.9268,116.9509,18357.0
2017-04-21 14:10:00,145.82,145.89,145.8,145.87,7271.0,116.9589,117.015,116.9428,116.999,7271.0
2017-04-21 14:20:00,145.88,146.13,145.88,146.09,13818.0,117.007,117.2075,117.007,117.1754,13818.0
2017-04-21 14:30:00,146.06,146.11,145.93,145.96,49967.0,117.1514,117.1915,117.0471,117.0712,49967.0
2017-04-21 14:40:00,145.96,145.97,145.67,145.69,18119.0,117.0712,117.0792,116.8386,116.8546,18119.0
2017-04-21 14:50:00,145.69,145.87,145.56,145.81,22267.0,116.8546,116.999,116.7503,116.9509,22267.0
2017-04-21 15:00:00,145.81,145.84,145.51,145.62,30063.0,116.9509,116.9749,116.7102,116.7985,30063.0
2017-04-21 15:10:00,145.61,145.64,145.51,145.56,32619.0,116.7904,116.8145,116.7102,116.7503,32619.0
2017-04-21 15:20:00,145.55,145.69,145.45,145.66,32305.0,116.7423,116.8546,116.6621,116.8305,32305.0
2017-04-21 15:30:00,145.66,145.79,145.52,145.76,48642.0,116.8305,116.9348,116.7183,116.9108,48642.0
2017-04-21 15:40:00,145.75,145.86,145.62,145.83,67763.0,116.9027,116.991,116.7985,116.9669,67763.0
2017-04-21 15:50:00,145.82,145.82,145.54,145.56,106325.0,116.9589,116.9589,116.7343,116.7503,106325.0
2017-04-24 09:30:00,148.0,149.22,147.96,148.73,55571.0,118.7074,119.6859,118.6753,119.2929,55571.0
2017-04-24 09:40:00,148.81,148.96,148.04,148.38,82135.0,119.3571,119.4774,118.7395,119.0122,82135.0
2017-04-24 09:50:00,148.38,149.06,148.37,148.88,44370.0,119.0122,119.5576,119.0042,119.4132,44370.0
2017-04-24 10:00:00,148.89,149.18,148.67,148.81,52728.0,119.4213,119.6539,119.2448,119.3571,52728.0
2017-04-24 10:10:00,148.8,148.91,148.55,148.74,40991.0,119.3491,119.4373,119.1485,119.3009,40991.0
2017-04-24 10:20:00,148.76,148.77,148.48,148.52,38400.0,119.317,119.325,119.0924,119.1245,38400.0
2017-04-24 10:30:00,148.51,148.51,148.13,148.21,23789.0,119.1165,119.1165,118.8117,118.8758,23789.0
2017-04-24 10:40:00,148.17,148.46,148.09,148.37,24962.0,118.8438,119.0764,118.7796,119.0042,24962.0
2017-04-24 10:50:00,148.45,148.5,148.24,148.37,14547.0,119.0683,119.1084,118.8999,119.0042,14547.0
2017-04-24 11:00:00,148.38,148.47,148.11,148.21,12193.0,119.0122,119.0844,118.7956,118.8758,12193.0
2017-04-24 11:10:00,148.25,148.33,147.92,148.07,17441.0,118.9079,118.9721,118.6432,118.7635,17441.0
2017-04-24 11:20:00,148.12,148.13,147.93,148.1,23469.0,118.8037,118.8117,118.6513,118.7876,23469.0
2017-04-24 11:30:00,148.13,148.21,147.93,148.14,19029.0,118.8117,118.8758,118.6513,118.8197,19029.0
2017-04-24 11:40:00,148.08,148.21,147.99,148.12,17874.0,118.7716,118.8758,118.6994,118.8037,17874.0
2017-04-24 11:50:00,148.13,148.31,148.1,148.2,10349.0,118.8117,118.956,118.7876,118.8678,10349.0
2017-04-24 12:00:00,148.24,148.35,148.12,148.29,16210.0,118.8999,118.9881,118.8037,118.94,16210.0
2017-04-24 12:10:00,148.26,148.42,148.23,148.32,7284.0,118.9159,119.0443,118.8919,118.9641,7284.0
2017-04-24 12:20:00,148.3,148.55,148.3,148.48,17290.0,118.948,119.1485,118.948,119.0924,17290.0
2017-04-24 12:30:00,148.48,148.63,148.48,148.57,12807.0,119.0924,119.2127,119.0924,119.1646,12807.0
2017-04-24 12:40:00,148.59,148.6,148.42,148.43,5610.0,119.1806,119.1887,119.0443,119.0523,5610.0
2017-04-24 12:50:00,148.44,148.67,148.43,148.67,12442.0,119.0603,119.2448,119.0523,119.2448,12442.0
2017-04-24 13:00:00,148.67,148.73,148.59,148.64,10439.0,119.2448,119.2929,119.1806,119.2207,10439.0
2017-04-24 13:10:00,148.62,148.86,148.61,148.75,16338.0,119.2047,119.3972,119.1967,119.309,16338.0
2017-04-24 13:20:00,148.73,148.84,148.65,148.83,9409.0,119.2929,119.3811,119.2288,119.3731,9409.0
2017-04-24 13:30:00,148.83,148.83,148.69,148.76,15937.0,119.3731,119.3731,119.2608,119.317,15937.0
2017-04-24 13:40:00,148.75,148.75,148.56,148.56,6716.0,119.309,119.309,119.1566,119.1566,6716.0
2017-04-24 13:50:00,148.61,148.72,148.55,148.66,13648.0,119.1967,119.2849,119.1485,119.2368,13648.0
2017-04-24 14:00:00,148.72,149.0,148.66,148.99,32067.0,119.2849,119.5095,119.2368,119.5015,32067.0
2017-04-24 14:10:00,149.0,149.16,148.85,149.16,22253.0,119.5095,119.6378,119.3892,119.6378,22253.0
2017-04-24 14:20:00,149.17,149.24,149.12,149.22,22122.0,119.6458,119.702,119.6057,119.6859,22122.0
2017-04-24 14:30:00,149.23,149.25,149.06,149.13,24556.0,119.694,119.71,119.5576,119.6138,24556.0
2017-04-24 14:40:00,149.12,149.28,149.12,149.25,17002.0,119.6057,119.7341,119.6057,119.71,17002.0
2017-04-24 14:50:00,149.26,149.3,149.07,149.13,19582.0,119.718,119.7501,119.5656,119.6138,19582.0
2017-04-24 15:00:00,149.12,149.36,149.12,149.28,23488.0,119.6057,119.7982,119.6057,119.7341,23488.0
2017-04-24 15:10:00,149.28,149.46,149.2,149.2,22433.0,119.7341,119.8784,119.6699,119.6699,22433.0
2017-04-24 15:20:00,149.22,149.31,149.14,149.18,23657.0,119.6859,119.7581,119.6218,119.6539,23657.0
2017-04-24 15:30:00,149.21,149.25,149.1,149.18,33261.0,119.6779,119.71,119.5897,119.6539,33261.0
2017-04-24 15:40:00,149.19,149.26,149.1,149.12,44215.0,119.6619,119.718,119.5897,119.6057,44215.0
2017-04-24 15:50:00,149.13,149.24,148.95,149.06,156538.0,119.6138,119.702,119.4694,119.5576,156538.0
2017-04-25 09:30:00,150.26,152.39,150.26,151.76,141200.0,120.5201,122.2285,120.5201,121.7232,141200.0
2017-04-25 09:40:00,151.73,151.89,151.39,151.7,23460.0,121.6992,121.8275,121.4264,121.6751,23460.0
2017-04-25 09:50:00,151.68,152.17,151.5,152.17,24662.0,121.659,122.0521,121.5147,122.0521,24662.0
2017-04-25 10:00:00,152.17,153.55,151.96,153.49,109872.0,122.0521,123.1589,121.8836,123.1108,109872.0
2017-04-25 10:10:00,153.4,153.65,152.85,153.0,51943.0,123.0386,123.2391,122.5975,122.7178,51943.0
2017-04-25 10:20:00,152.99,153.37,152.9,152.97,27759.0,122.7098,123.0146,122.6376,122.6937,27759.0
2017-04-25 10:30:00,152.97,153.17,152.89,152.99,23589.0,122.6937,122.8541,122.6296,122.7098,23589.0
2017-04-25 10:40:00,153.01,153.09,152.68,152.68,13983.0,122.7258,122.79,122.4611,122.4611,13983.0
2017-04-25 10:50:00,152.66,152.72,152.42,152.43,21911.0,122.4451,122.4932,122.2526,122.2606,21911.0
2017-04-25 11:00:00,152.39,152.99,152.39,152.77,42689.0,122.2285,122.7098,122.2285,122.5333,42689.0
2017-04-25 11:10:00,152.78,153.09,152.65,152.92,37049.0,122.5413,122.79,122.4371,122.6536,37049.0
2017-04-25 11:20:00,152.93,152.93,152.43,152.5,32885.0,122.6616,122.6616,122.2606,122.3168,32885.0
2017-04-25 11:30:00,152.51,152.55,152.18,152.27,37531.0,122.3248,122.3569,122.0601,122.1323,37531.0
2017-04-25 11:40:00,152.23,152.44,152.15,152.29,15488.0,122.1002,122.2686,122.036,122.1483,15488.0
2017-04-25 11:50:00,152.29,152.4,152.26,152.4,13511.0,122.1483,122.2365,122.1243,122.2365,13511.0
2017-04-25 12:00:00,152.38,152.55,152.32,152.5,22717.0,122.2205,122.3569,122.1724,122.3168,22717.0
2017-04-25 12:10:00,152.54,152.74,152.54,152.7,11397.0,122.3488,122.5092,122.3488,122.4772,11397.0
2017-04-25 12:20:00,152.71,152.72,152.49,152.68,14003.0,122.4852,122.4932,122.3087,122.4611,14003.0
2017-04-25 12:30:00,152.68,152.73,152.47,152.57,14076.0,122.4611,122.5012,122.2927,122.3729,14076.0
2017-04-25 12:40:00,152.57,153.24,152.57,153.02,40804.0,122.3729,122.9103,122.3729,122.7338,40804.0
2017-04-25 12:50:00,153.01,153.07,152.89,152.97,10074.0,122.7258,122.7739,122.6296,122.6937,10074.0
2017-04-25 13:00:00,152.93,153.12,152.88,153.04,13601.0,122.6616,122.814,122.6215,122.7499,13601.0
2017-04-25 13:10:00,153.04,153.04,152.78,152.79,15573.0,122.7499,122.7499,122.5413,122.5494,15573.0
2017-04-25 13:20:00,152.82,153.01,152.77,152.84,17762.0,122.5734,122.7258,122.5333,122.5895,17762.0
2017-04-25 13:30:00,152.82,152.88,152.68,152.76,16093.0,122.5734,122.6215,122.4611,122.5253,16093.0
2017-04-25 13:40:00,152.71,152.85,152.71,152.79,11140.0,122.4852,122.5975,122.4852,122.5494,11140.0
2017-04-25 13:50:00,152.8,152.82,152.65,152.72,11723.0,122.5574,122.5734,122.4371,122.4932,11723.0
2017-04-25 14:00:00,152.69,152.79,152.65,152.76,14445.0,122.4691,122.5494,122.4371,122.5253,14445.0
2017-04-25 14:10:00,152.75,152.79,152.64,152.69,14273.0,122.5173,122.5494,122.429,122.4691,14273.0
2017-04-25 14:20:00,152.66,152.67,152.36,152.38,15118.0,122.4451,122.4531,122.2045,122.2205,15118.0
2017-04-25 14:30:00,152.36,152.42,152.3,152.39,17801.0,122.2045,122.2526,122.1563,122.2285,17801.0
2017-04-25 14:40:00,152.45,152.51,152.31,152.37,16388.0,122.2766,122.3248,122.1644,122.2125,16388.0
2017-04-25 14:50:00,152.35,152.39,152.17,152.25,18644.0,122.1964,122.2285,122.0521,122.1162,18644.0
2017-04-25 15:00:00,152.23,152.41,152.19,152.4,26578.0,122.1002,122.2446,122.0681,122.2365,26578.0
2017-04-25 15:10:00,152.42,152.5,152.29,152.44,24870.0,122.2526,122.3168,122.1483,122.2686,24870.0
2017-04-25 15:20:00,152.44,152.49,152.18,152.19,25893.0,122.2686,122.3087,122.0601,122.0681,25893.0
2017-04-25 15:30:00,152.2,152.24,152.11,152.16,36984.0,122.0761,122.1082,122.0039,122.044,36984.0
2017-04-25 15:40:00,152.18,152.25,152.14,152.22,72932.0,122.0601,122.1162,122.028,122.0922,72932.0
2017-04-25 15:50:00,152.22,152.24,151.84,151.98,195424.0,122.0922,122.1082,121.7874,121.8997,195424.0
2017-04-26 09:30:00,151.84,151.91,151.0,151.84,39369.0,121.7874,121.8435,121.1136,121.7874,39369.0
2017-04-26 09:40:00,151.83,152.22,151.78,152.17,5931.0,121.7794,122.0922,121.7393,122.0521,5931.0
2017-04-26 09:50:00,152.18,152.18,151.84,151.89,6258.0,122.0601,122.0601,121.7874,121.8275,6258.0
2017-04-26 10:00:00,151.9,152.45,151.8,152.42,17467.0,121.8355,122.2766,121.7553,122.2526,17467.0
2017-04-26 10:10:00,152.34,152.78,152.33,152.44,44694.0,122.1884,122.5413,122.1804,122.2686,44694.0
2017-04-26 10:20:00,152.47,152.69,152.22,152.69,13703.0,122.2927,122.4691,122.0922,122.4691,13703.0
2017-04-26 10:30:00,152.76,153.03,152.67,152.68,28007.0,122.5253,122.7419,122.4531,122.4611,28007.0
2017-04-26 10:40:00,152.64,152.85,152.63,152.78,25164.0,122.429,122.5975,122.421,122.5413,25164.0
2017-04-26 10:50:00,152.82,153.0,152.53,152.53,22652.0,122.5734,122.7178,122.3408,122.3408,22652.0
2017-04-26 11:00:00,152.5,152.58,152.29,152.29,10057.0,122.3168,122.3809,122.1483,122.1483,10057.0
2017-04-26 11:10:00,152.26,152.33,152.08,152.24,11610.0,122.1243,122.1804,121.9799,122.1082,11610.0
2017-04-26 11:20:00,152.24,153.0,152.19,152.93,27582.0,122.1082,122.7178,122.0681,122.6616,27582.0
2017-04-26 11:30:00,152.91,152.99,152.75,152.84,10528.0,122.6456,122.7098,122.5173,122.5895,10528.0
2017-04-26 11:40:00,152.88,152.91,152.33,152.44,28798.0,122.6215,122.6456,122.1804,122.2686,28798.0
2017-04-26 11:50:00,152.36,152.59,152.29,152.59,14717.0,122.2045,122.3889,122.1483,122.3889,14717.0
2017-04-26 12:00:00,152.56,152.74,152.53,152.58,18935.0,122.3649,122.5092,122.3408,122.3809,18935.0
2017-04-26 12:10:00,152.62,152.84,152.6,152.75,26382.0,122.413,122.5895,122.397,122.5173,26382.0
2017-04-26 12:20:00,152.73,152.87,152.56,152.68,16667.0,122.5012,122.6135,122.3649,122.4611,16667.0
2017-04-26 12:30:00,152.63,152.73,152.53,152.66,10230.0,122.421,122.5012,122.3408,122.4451,10230.0
2017-04-26 12:40:00,152.65,152.88,152.51,152.7,10195.0,122.4371,122.6215,122.3248,122.4772,10195.0
2017-04-26 12:50:00,152.75,153.13,152.75,152.97,14290.0,122.5173,122.8221,122.5173,122.6937,14290.0
2017-04-26 13:00:00,152.92,152.92,152.71,152.82,9457.0,122.6536,122.6536,122.4852,122.5734,9457.0
2017-04-26 13:10:00,152.84,152.91,152.68,152.68,7168.0,122.5895,122.6456,122.4611,122.4611,7168.0
2017-04-26 13:20:00,152.7,152.72,152.44,152.44,12721.0,122.4772,122.4932,122.2686,122.2686,12721.0
2017-04-26 13:30:00,152.4,152.64,152.25,152.59,11333.0,122.2365,122.429,122.1162,122.3889,11333.0
2017-04-26 13:40:00,152.59,152.79,152.05,152.12,23155.0,122.3889,122.5494,121.9558,122.012,23155.0
2017-04-26 13:50:00,152.08,152.46,152.05,152.05,13522.0,121.9799,122.2847,121.9558,121.9558,13522.0
2017-04-26 14:00:00,152.03,152.17,151.76,152.11,13208.0,121.9398,122.0521,121.7232,122.0039,13208.0
2017-04-26 14:10:00,152.13,152.37,152.07,152.29,11675.0,122.02,122.2125,121.9719,122.1483,11675.0
2017-04-26 14:20:00,152.25,152.43,152.22,152.27,13107.0,122.1162,122.2606,122.0922,122.1323,13107.0
2017-04-26 14:30:00,152.28,152.54,152.28,152.5,21252.0,122.1403,122.3488,122.1403,122.3168,21252.0
2017-04-26 14:40:00,152.51,152.74,152.5,152.56,26275.0,122.3248,122.5092,122.3168,122.3649,26275.0
2017-04-26 14:50:00,152.61,152.61,152.49,152.52,15685.0,122.405,122.405,122.3087,122.3328,15685.0
2017-04-26 15:00:00,152.48,152.84,152.35,152.84,16450.0,122.3007,122.5895,122.1964,122.5895,16450.0
2017-04-26 15:10:00,152.81,152.94,152.79,152.83,19214.0,122.5654,122.6697,122.5494,122.5814,19214.0
2017-04-26 15:20:00,152.81,152.82,152.54,152.68,17639.0,122.5654,122.5734,122.3488,122.4611,17639.0
2017-04-26 15:30:00,152.7,152.75,152.2,152.25,29650.0,122.4772,122.5173,122.0761,122.1162,29650.0
2017-04-26 15:40:00,152.25,152.37,152.18,152.23,31118.0,122.1162,122.2125,122.0601,122.1002,31118.0
2017-04-26 15:50:00,152.24,152.27,152.01,152.06,69871.0,122.1082,122.1323,121.9237,121.9638,69871.0
2017-04-27 09:30:00,152.46,152.48,151.52,151.53,31924.0,122.2847,122.3007,121.5307,121.5387,31924.0
2017-04-27 09:40:00,151.53,152.0,151.12,151.88,28526.0,121.5387,121.9157,121.2099,121.8195,28526.0
2017-04-27 09:50:00,151.88,152.2,151.73,151.83,35776.0,121.8195,122.0761,121.6992,121.7794,35776.0
2017-04-27 10:00:00,151.87,152.33,151.79,152.33,13533.0,121.8114,122.1804,121.7473,122.1804,13533.0
2017-04-27 10:10:00,152.29,152.58,152.06,152.47,15885.0,122.1483,122.3809,121.9638,122.2927,15885.0
2017-04-27 10:20:00,152.48,152.48,151.88,151.98,30156.0,122.3007,122.3007,121.8195,121.8997,30156.0
2017-04-27 10:30:00,152.02,152.13,151.88,152.01,12925.0,121.9318,122.02,121.8195,121.9237,12925.0
2017-04-27 10:40:00,151.93,152.06,151.54,151.57,21704.0,121.8596,121.9638,121.5468,121.5708,21704.0
2017-04-27 10:50:00,151.52,151.7,151.42,151.56,15280.0,121.5307,121.6751,121.4505,121.5628,15280.0
2017-04-27 11:00:00,151.59,151.76,151.45,151.45,11874.0,121.5869,121.7232,121.4746,121.4746,11874.0
2017-04-27 11:10:00,151.48,151.5,151.34,151.44,11277.0,121.4986,121.5147,121.3863,121.4665,11277.0
2017-04-27 11:20:00,151.46,151.49,151.04,151.17,10082.0,121.4826,121.5067,121.1457,121.25,10082.0
2017-04-27 11:30:00,151.13,151.13,150.8,150.8,12085.0,121.2179,121.2179,120.9532,120.9532,12085.0
2017-04-27 11:40:00,150.82,150.83,150.5,150.5,20564.0,120.9693,120.9773,120.7126,120.7126,20564.0
2017-04-27 11:50:00,150.51,150.64,150.22,150.43,25018.0,120.7206,120.8249,120.488,120.6565,25018.0
2017-04-27 12:00:00,150.42,150.95,150.42,150.78,14838.0,120.6484,121.0735,120.6484,120.9372,14838.0
2017-04-27 12:10:00,150.77,151.02,150.73,150.93,13674.0,120.9292,121.1297,120.8971,121.0575,13674.0
2017-04-27 12:20:00,150.93,150.93,150.75,150.82,13041.0,121.0575,121.0575,120.9131,120.9693,13041.0
2017-04-27 12:30:00,150.83,151.02,150.81,150.9,9934.0,120.9773,121.1297,120.9612,121.0334,9934.0
2017-04-27 12:40:00,150.97,151.31,150.97,151.17,7764.0,121.0896,121.3623,121.0896,121.25,7764.0
2017-04-27 12:50:00,151.18,151.63,151.16,151.6,13924.0,121.258,121.6189,121.242,121.5949,13924.0
2017-04-27 13:00:00,151.59,151.6,151.34,151.34,14734.0,121.5869,121.5949,121.3863,121.3863,14734.0
2017-04-27 13:10:00,151.36,151.41,151.21,151.31,10365.0,121.4024,121.4425,121.2821,121.3623,10365.0
2017-04-27 13:20:00,151.29,151.34,151.19,151.19,17114.0,121.3462,121.3863,121.266,121.266,17114.0
2017-04-27 13:30:00,151.15,151.21,151.0,151.11,12972.0,121.2339,121.2821,121.1136,121.2019,12972.0
2017-04-27 13:40:00,151.16,151.16,150.97,151.0,8531.0,121.242,121.242,121.0896,121.1136,8531.0
2017-04-27 13:50:00,151.07,151.12,150.96,151.03,7794.0,121.1698,121.2099,121.0816,121.1377,7794.0
2017-04-27 14:00:00,151.02,151.02,150.79,150.84,12092.0,121.1297,121.1297,120.9452,120.9853,12092.0
2017-04-27 14:10:00,150.86,150.96,150.78,150.92,15674.0,121.0013,121.0816,120.9372,121.0495,15674.0
2017-04-27 14:20:00,150.89,150.95,150.82,150.84,13102.0,121.0254,121.0735,120.9693,120.9853,13102.0
2017-04-27 14:30:00,150.88,151.05,150.86,151.0,19799.0,121.0174,121.1537,121.0013,121.1136,19799.0
2017-04-27 14:40:00,150.99,151.01,150.91,150.91,12411.0,121.1056,121.1217,121.0414,121.0414,12411.0
2017-04-27 14:50:00,150.92,150.92,150.77,150.81,10549.0,121.0495,121.0495,120.9292,120.9612,10549.0
2017-04-27 15:00:00,150.81,150.81,150.54,150.63,22668.0,120.9612,120.9612,120.7447,120.8169,22668.0
2017-04-27 15:10:00,150.63,150.95,150.63,150.78,20723.0,120.8169,121.0735,120.8169,120.9372,20723.0
2017-04-27 15:20:00,150.78,150.91,150.74,150.87,18969.0,120.9372,121.0414,120.9051,121.0094,18969.0
2017-04-27 15:30:00,150.87,150.9,150.75,150.79,27772.0,121.0094,121.0334,120.9131,120.9452,27772.0
2017-04-27 15:40:00,150.77,150.97,150.76,150.86,31021.0,120.9292,121.0896,120.9211,121.0013,31021.0
2017-04-27 15:50:00,150.86,151.13,150.81,151.04,72358.0,121.0013,121.2179,120.9612,121.1457,72358.0
2017-04-28 09:30:00,151.46,151.5,150.97,151.31,22786.0,121.4826,121.5147,121.0896,121.3623,22786.0
2017-04-28 09:40:00,151.31,151.77,151.25,151.71,23081.0,121.3623,121.7312,121.3142,121.6831,23081.0
2017-04-28 09:50:00,151.69,152.23,151.67,152.1,19092.0,121.6671,122.1002,121.651,121.9959,19092.0
2017-04-28 10:00:00,151.96,151.97,151.5,151.71,9045.0,121.8836,121.8917,121.5147,121.6831,9045.0
2017-04-28 10:10:00,151.67,151.67,151.04,151.04,22305.0,121.651,121.651,121.1457,121.1457,22305.0
2017-04-28 10:20:00,150.99,151.28,150.83,151.28,7261.0,121.1056,121.3382,120.9773,121.3382,7261.0
2017-04-28 10:30:00,151.31,151.37,150.93,151.13,10900.0,121.3623,121.4104,121.0575,121.2179,10900.0
2017-04-28 10:40:00,151.09,151.26,150.85,150.88,14195.0,121.1858,121.3222,120.9933,121.0174,14195.0
2017-04-28 10:50:00,150.91,151.32,150.91,151.09,19984.0,121.0414,121.3703,121.0414,121.1858,19984.0
2017-04-28 11:00:00,151.06,151.21,150.92,151.12,22745.0,121.1618,121.2821,121.0495,121.2099,22745.0
2017-04-28 11:10:00,151.09,151.29,151.0,151.19,19044.0,121.1858,121.3462,121.1136,121.266,19044.0
2017-04-28 11:20:00,151.23,151.29,150.96,151.0,23468.0,121.2981,121.3462,121.0816,121.1136,23468.0
2017-04-28 11:30:00,150.97,151.03,150.73,150.81,10185.0,121.0896,121.1377,120.8971,120.9612,10185.0
2017-04-28 11:40:00,150.81,151.01,150.81,151.01,11064.0,120.9612,121.1217,120.9612,121.1217,11064.0
2017-04-28 11:50:00,151.01,151.17,150.91,150.99,6871.0,121.1217,121.25,121.0414,121.1056,6871.0
2017-04-28 12:00:00,151.06,151.27,151.05,151.27,10753.0,121.1618,121.3302,121.1537,121.3302,10753.0
2017-04-28 12:10:00,151.28,151.32,151.06,151.15,14352.0,121.3382,121.3703,121.1618,121.2339,14352.0
2017-04-28 12:20:00,151.18,151.34,151.18,151.28,6555.0,121.258,121.3863,121.258,121.3382,6555.0
2017-04-28 12:30:00,151.32,151.36,151.1,151.25,8592.0,121.3703,121.4024,121.1938,121.3142,8592.0
2017-04-28 12:40:00,151.17,151.31,151.12,151.25,30004.0,121.25,121.3623,121.2099,121.3142,30004.0
2017-04-28 12:50:00,151.3,151.33,151.12,151.33,9347.0,121.3543,121.3783,121.2099,121.3783,9347.0
2017-04-28 13:00:00,151.33,151.33,151.21,151.24,8422.0,121.3783,121.3783,121.2821,121.3061,8422.0
2017-04-28 13:10:00,151.25,151.28,151.07,151.07,10061.0,121.3142,121.3382,121.1698,121.1698,10061.0
2017-04-28 13:20:00,151.1,151.24,151.1,151.17,14024.0,121.1938,121.3061,121.1938,121.25,14024.0
2017-04-28 13:30:00,151.16,151.2,151.07,151.13,9176.0,121.242,121.2741,121.1698,121.2179,9176.0
2017-04-28 13:40:00,151.16,151.17,150.82,150.86,10745.0,121.242,121.25,120.9693,121.0013,10745.0
2017-04-28 13:50:00,150.88,150.96,150.75,150.75,9656.0,121.0174,121.0816,120.9131,120.9131,9656.0
2017-04-28 14:00:00,150.74,150.86,150.68,150.68,9827.0,120.9051,121.0013,120.857,120.857,9827.0
2017-04-28 14:10:00,150.69,150.76,150.56,150.66,10778.0,120.865,120.9211,120.7607,120.8409,10778.0
2017-04-28 14:20:00,150.64,150.65,150.37,150.44,27986.0,120.8249,120.8329,120.6083,120.6645,27986.0
2017-04-28 14:30:00,150.42,150.54,150.38,150.5,11015.0,120.6484,120.7447,120.6163,120.7126,11015.0
2017-04-28 14:40:00,150.5,150.67,150.49,150.62,15369.0,120.7126,120.8489,120.7046,120.8088,15369.0
2017-04-28 14:50:00,150.62,150.63,150.41,150.57,30818.0,120.8088,120.8169,120.6404,120.7687,30818.0
2017-04-28 15:00:00,150.58,150.79,150.51,150.76,16888.0,120.7768,120.9452,120.7206,120.9211,16888.0
2017-04-28 15:10:00,150.78,150.83,150.69,150.83,34684.0,120.9372,120.9773,120.865,120.9773,34684.0
2017-04-28 15:20:00,150.84,150.91,150.78,150.83,30129.0,120.9853,121.0414,120.9372,120.9773,30129.0
2017-04-28 15:30:00,150.83,151.01,150.74,150.89,33796.0,120.9773,121.1217,120.9051,121.0254,33796.0
2017-04-28 15:40:00,150.86,150.99,150.82,150.98,54346.0,121.0013,121.1056,120.9693,121.0976,54346.0
2017-04-28 15:50:00,150.99,151.09,150.91,150.93,115395.0,121.1056,121.1858,121.0414,121.0575,115395.0
2017-05-01 09:30:00,151.81,151.81,150.56,150.87,19439.0,121.7633,121.7633,120.7607,121.0094,19439.0
2017-05-01 09:40:00,150.96,151.09,150.67,150.79,12930.0,121.0816,121.1858,120.8489,120.9452,12930.0
2017-05-01 09:50:00,150.78,151.26,150.62,151.18,15788.0,120.9372,121.3222,120.8088,121.258,15788.0
2017-05-01 10:00:00,151.09,151.1,150.55,150.55,55876.0,121.1858,121.1938,120.7527,120.7527,55876.0
2017-05-01 10:10:00,150.55,150.55,150.3,150.32,40412.0,120.7527,120.7527,120.5522,120.5682,40412.0
2017-05-01 10:20:00,150.34,150.34,149.85,150.09,25687.0,120.5843,120.5843,120.1912,120.3837,25687.0
2017-05-01 10:30:00,150.04,150.96,150.03,150.86,32250.0,120.3436,121.0816,120.3356,121.0013,32250.0
2017-05-01 10:40:00,150.91,151.18,150.78,151.13,44815.0,121.0414,121.258,120.9372,121.2179,44815.0
2017-05-01 10:50:00,151.11,151.3,151.05,151.29,26605.0,121.2019,121.3543,121.1537,121.3462,26605.0
2017-05-01 11:00:00,151.21,151.27,151.02,151.19,16624.0,121.2821,121.3302,121.1297,121.266,16624.0
2017-05-01 11:10:00,151.2,151.71,151.17,151.48,20029.0,121.2741,121.6831,121.25,121.4986,20029.0
2017-05-01 11:20:00,151.41,152.0,151.4,151.86,38618.0,121.4425,121.9157,121.4345,121.8034,38618.0
2017-05-01 11:30:00,151.86,152.01,151.63,151.77,33553.0,121.8034,121.9237,121.6189,121.7312,33553.0
2017-05-01 11:40:00,151.8,152.17,151.76,152.05,40250.0,121.7553,122.0521,121.7232,121.9558,40250.0
2017-05-01 11:50:00,152.02,152.13,151.91,152.03,16372.0,121.9318,122.02,121.8435,121.9398,16372.0
2017-05-01 12:00:00,152.06,152.06,151.92,152.05,20293.0,121.9638,121.9638,121.8515,121.9558,20293.0
2017-05-01 12:10:00,152.06,152.11,151.88,151.97,23650.0,121.9638,122.0039,121.8195,121.8917,23650.0
2017-05-01 12:20:00,151.94,151.94,151.58,151.7,13563.0,121.8676,121.8676,121.5788,121.6751,13563.0
2017-05-01 12:30:00,151.71,151.83,151.64,151.78,17692.0,121.6831,121.7794,121.627,121.7393,17692.0
2017-05-01 12:40:00,151.78,151.98,151.77,151.79,18773.0,121.7393,121.8997,121.7312,121.7473,18773.0
2017-05-01 12:50:00,151.78,151.84,151.38,151.67,29773.0,121.7393,121.7874,121.4184,121.651,29773.0
2017-05-01 13:00:00,151.67,151.81,151.6,151.8,14904.0,121.651,121.7633,121.5949,121.7553,14904.0
2017-05-01 13:10:00,151.76,151.91,151.71,151.89,12139.0,121.7232,121.8435,121.6831,121.8275,12139.0
2017-05-01 13:20:00,151.89,151.9,151.7,151.73,17721.0,121.8275,121.8355,121.6751,121.6992,17721.0
2017-05-01 13:30:00,151.72,152.04,151.72,151.98,18879.0,121.6911,121.9478,121.6911,121.8997,18879.0
2017-05-01 13:40:00,151.96,152.29,151.94,152.19,15416.0,121.8836,122.1483,121.8676,122.0681,15416.0
2017-05-01 13:50:00,152.13,152.37,152.08,152.33,24995.0,122.02,122.2125,121.9799,122.1804,24995.0
2017-05-01 14:00:00,152.34,152.47,151.88,151.9,71227.0,122.1884,122.2927,121.8195,121.8355,71227.0
2017-05-01 14:10:00,151.93,151.93,151.68,151.71,39333.0,121.8596,121.8596,121.659,121.6831,39333.0
2017-05-01 14:20:00,151.69,151.94,151.68,151.92,46076.0,121.6671,121.8676,121.659,121.8515,46076.0
2017-05-01 14:30:00,151.84,152.07,151.81,151.95,48983.0,121.7874,121.9719,121.7633,121.8756,48983.0
2017-05-01 14:40:00,151.95,152.04,151.89,151.96,31561.0,121.8756,121.9478,121.8275,121.8836,31561.0
2017-05-01 14:50:00,151.95,152.03,151.89,152.0,35843.0,121.8756,121.9398,121.8275,121.9157,35843.0
2017-05-01 15:00:00,152.03,152.3,152.0,152.24,49993.0,121.9398,122.1563,121.9157,122.1082,49993.0
2017-05-01 15:10:00,152.25,152.25,151.89,152.09,66734.0,122.1162,122.1162,121.8275,121.9879,66734.0
2017-05-01 15:20:00,152.09,152.1,151.84,151.84,49186.0,121.9879,121.9959,121.7874,121.7874,49186.0
2017-05-01 15:30:00,151.84,152.2,151.84,152.02,83378.0,121.7874,122.0761,121.7874,121.9318,83378.0
2017-05-01 15:40:00,152.02,152.1,151.9,151.96,92355.0,121.9318,121.9959,121.8355,121.8836,92355.0
2017-05-01 15:50:00,151.96,152.1,151.92,151.98,176253.0,121.8836,121.9959,121.8515,121.8997,176253.0
2017-05-02 09:30:00,162.75,163.36,161.12,161.44,450660.0,130.538,131.0273,129.2307,129.4873,450660.0
2017-05-02 09:40:00,161.48,162.0,160.45,160.5,297736.0,129.5194,129.9365,128.6933,128.7334,297736.0
2017-05-02 09:50:00,160.47,161.2,160.05,160.23,151888.0,128.7093,129.2948,128.3724,128.5168,151888.0
2017-05-02 10:00:00,160.23,161.02,160.03,160.7,123952.0,128.5168,129.1504,128.3564,128.8938,123952.0
2017-05-02 10:10:00,160.7,161.35,160.23,160.23,156146.0,128.8938,129.4151,128.5168,128.5168,156146.0
2017-05-02 10:20:00,160.23,161.19,159.89,160.83,215307.0,128.5168,129.2868,128.2441,128.9981,215307.0
2017-05-02 10:30:00,160.8,161.76,160.71,161.59,129081.0,128.974,129.744,128.9018,129.6076,129081.0
2017-05-02 10:40:00,161.53,161.82,160.99,161.44,117778.0,129.5595,129.7921,129.1264,129.4873,117778.0
2017-05-02 10:50:00,161.5,161.53,161.12,161.4,92425.0,129.5354,129.5595,129.2307,129.4552,92425.0
2017-05-02 11:00:00,161.37,161.45,160.4,160.71,85245.0,129.4312,129.4953,128.6532,128.9018,85245.0
2017-05-02 11:10:00,160.72,160.9,160.11,160.7,55230.0,128.9098,129.0542,128.4206,128.8938,55230.0
2017-05-02 11:20:00,160.61,160.67,160.18,160.47,35792.0,128.8216,128.8697,128.4767,128.7093,35792.0
2017-05-02 11:30:00,160.44,160.44,160.1,160.34,42817.0,128.6852,128.6852,128.4125,128.605,42817.0
2017-05-02 11:40:00,160.28,160.9,160.17,160.32,60791.0,128.5569,129.0542,128.4687,128.589,60791.0
2017-05-02 11:50:00,160.3,160.8,160.15,160.77,53032.0,128.573,128.974,128.4526,128.9499,53032.0
2017-05-02 12:00:00,160.81,161.29,160.74,161.29,40265.0,128.982,129.367,128.9259,129.367,40265.0
2017-05-02 12:10:00,161.25,161.48,160.9,160.9,55756.0,129.3349,129.5194,129.0542,129.0542,55756.0
2017-05-02 12:20:00,160.87,160.98,160.59,160.7,29755.0,129.0301,129.1184,128.8056,128.8938,29755.0
2017-05-02 12:30:00,160.78,160.78,160.31,160.39,22829.0,128.9579,128.9579,128.581,128.6451,22829.0
2017-05-02 12:40:00,160.36,160.62,159.98,160.03,50456.0,128.6211,128.8296,128.3163,128.3564,50456.0
2017-05-02 12:50:00,160.03,160.74,159.51,160.55,56348.0,128.3564,128.9259,127.9393,128.7735,56348.0
2017-05-02 13:00:00,160.52,160.77,160.26,160.72,21730.0,128.7494,128.9499,128.5409,128.9098,21730.0
2017-05-02 13:10:00,160.78,160.78,159.97,160.2,46070.0,128.9579,128.9579,128.3083,128.4927,46070.0
2017-05-02 13:20:00,160.23,160.43,160.03,160.08,22583.0,128.5168,128.6772,128.3564,128.3965,22583.0
2017-05-02 13:30:00,160.09,160.14,159.75,160.09,25183.0,128.4045,128.4446,128.1318,128.4045,25183.0
2017-05-02 13:40:00,160.06,160.26,159.88,159.98,37504.0,128.3805,128.5409,128.2361,128.3163,37504.0
2017-05-02 13:50:00,159.97,160.05,159.84,159.97,47303.0,128.3083,128.3724,128.204,128.3083,47303.0
2017-05-02 14:00:00,160.0,160.03,159.7,159.82,57951.0,128.3323,128.3564,128.0917,128.188,57951.0
2017-05-02 14:10:00,159.83,160.2,159.83,160.2,55925.0,128.196,128.4927,128.196,128.4927,55925.0
2017-05-02 14:20:00,160.19,160.64,160.13,160.5,54722.0,128.4847,128.8457,128.4366,128.7334,54722.0
2017-05-02 14:30:00,160.5,160.58,159.87,159.87,61908.0,128.7334,128.7975,128.2281,128.2281,61908.0
2017-05-02 14:40:00,159.88,160.25,159.46,160.01,61511.0,128.2361,128.5328,127.8992,128.3403,61511.0
2017-05-02 14:50:00,159.97,160.25,159.78,160.06,45306.0,128.3083,128.5328,128.1559,128.3805,45306.0
2017-05-02 15:00:00,160.09,160.15,159.77,160.05,66037.0,128.4045,128.4526,128.1479,128.3724,66037.0
2017-05-02 15:10:00,160.07,160.44,159.96,160.31,113093.0,128.3885,128.6852,128.3002,128.581,113093.0
2017-05-02 15:20:00,160.29,160.53,160.27,160.45,66036.0,128.5649,128.7574,128.5489,128.6933,66036.0
2017-05-02 15:30:00,160.49,160.63,160.35,160.59,87068.0,128.7253,128.8376,128.6131,128.8056,87068.0
2017-05-02 15:40:00,160.59,160.7,160.35,160.46,98129.0,128.8056,128.8938,128.6131,128.7013,98129.0
2017-05-02 15:50:00,160.47,160.54,160.26,160.46,219806.0,128.7093,128.7655,128.5409,128.7013,219806.0
2017-05-03 09:30:00,159.45,159.76,158.36,159.63,105825.0,127.8912,128.1398,127.0169,128.0356,105825.0
2017-05-03 09:40:00,159.74,160.18,159.26,159.8,55793.0,128.1238,128.4767,127.7388,128.1719,55793.0
2017-05-03 09:50:00,159.95,160.03,159.64,159.82,46674.0,128.2922,128.3564,128.0436,128.188,46674.0
2017-05-03 10:00:00,159.83,159.89,159.41,159.44,42763.0,128.196,128.2441,127.8591,127.8832,42763.0
2017-05-03 10:10:00,159.5,159.65,159.27,159.35,65688.0,127.9313,128.0516,127.7468,127.811,65688.0
2017-05-03 10:20:00,159.37,159.64,159.34,159.62,28442.0,127.827,128.0436,127.803,128.0275,28442.0
2017-05-03 10:30:00,159.58,159.62,158.56,158.64,44644.0,127.9955,128.0275,127.1773,127.2415,44644.0
2017-05-03 10:40:00,158.64,158.66,157.95,158.21,56254.0,127.2415,127.2575,126.6881,126.8966,56254.0
2017-05-03 10:50:00,158.25,158.3,157.86,157.86,34726.0,126.9287,126.9688,126.6159,126.6159,34726.0
2017-05-03 11:00:00,157.88,157.89,157.4,157.78,66474.0,126.6319,126.6399,126.2469,126.5517,66474.0
2017-05-03 11:10:00,157.78,158.74,157.78,158.67,43419.0,126.5517,127.3217,126.5517,127.2656,43419.0
2017-05-03 11:20:00,158.69,158.86,158.21,158.26,28221.0,127.2816,127.418,126.8966,126.9367,28221.0
2017-05-03 11:30:00,158.3,158.41,158.19,158.26,24512.0,126.9688,127.057,126.8806,126.9367,24512.0
2017-05-03 11:40:00,158.23,158.45,158.09,158.44,15778.0,126.9127,127.0891,126.8004,127.0811,15778.0
2017-05-03 11:50:00,158.43,158.69,158.43,158.68,16173.0,127.0731,127.2816,127.0731,127.2736,16173.0
2017-05-03 12:00:00,158.66,158.66,158.18,158.18,21731.0,127.2575,127.2575,126.8725,126.8725,21731.0
2017-05-03 12:10:00,158.21,158.3,158.06,158.19,27594.0,126.8966,126.9688,126.7763,126.8806,27594.0
2017-05-03 12:20:00,158.18,158.31,158.05,158.22,15105.0,126.8725,126.9768,126.7683,126.9046,15105.0
2017-05-03 12:30:00,158.25,158.34,158.11,158.33,15455.0,126.9287,127.0009,126.8164,126.9929,15455.0
2017-05-03 12:40:00,158.37,158.49,158.29,158.29,16536.0,127.0249,127.1212,126.9608,126.9608,16536.0
2017-05-03 12:50:00,158.29,158.59,158.18,158.53,16069.0,126.9608,127.2014,126.8725,127.1533,16069.0
2017-05-03 13:00:00,158.54,158.64,158.34,158.34,13073.0,127.1613,127.2415,127.0009,127.0009,13073.0
2017-05-03 13:10:00,158.36,158.56,158.36,158.53,14839.0,127.0169,127.1773,127.0169,127.1533,14839.0
2017-05-03 13:20:00,158.57,158.61,158.4,158.45,7677.0,127.1854,127.2174,127.049,127.0891,7677.0
2017-05-03 13:30:00,158.47,158.52,158.36,158.47,15452.0,127.1052,127.1453,127.0169,127.1052,15452.0
2017-05-03 13:40:00,158.5,158.65,158.42,158.65,14154.0,127.1292,127.2495,127.065,127.2495,14154.0
2017-05-03 13:50:00,158.66,158.77,158.48,158.67,17138.0,127.2575,127.3458,127.1132,127.2656,17138.0
2017-05-03 14:00:00,158.73,159.01,158.54,158.64,20758.0,127.3137,127.5383,127.1613,127.2415,20758.0
2017-05-03 14:10:00,158.63,158.68,158.03,158.15,34729.0,127.2335,127.2736,126.7522,126.8485,34729.0
2017-05-03 14:20:00,158.15,158.24,157.85,158.03,27279.0,126.8485,126.9207,126.6079,126.7522,27279.0
2017-05-03 14:30:00,157.99,158.17,157.94,157.99,29459.0,126.7202,126.8645,126.6801,126.7202,29459.0
2017-05-03 14:40:00,158.0,158.15,157.92,158.07,20862.0,126.7282,126.8485,126.664,126.7843,20862.0
2017-05-03 14:50:00,158.11,158.26,158.01,158.2,35416.0,126.8164,126.9367,126.7362,126.8886,35416.0
2017-05-03 15:00:00,158.21,158.58,158.2,158.31,27595.0,126.8966,127.1934,126.8886,126.9768,27595.0
2017-05-03 15:10:00,158.32,158.67,158.24,158.63,40802.0,126.9848,127.2656,126.9207,127.2335,40802.0
2017-05-03 15:20:00,158.63,158.82,158.47,158.68,59281.0,127.2335,127.3859,127.1052,127.2736,59281.0
2017-05-03 15:30:00,158.68,158.81,158.6,158.74,74113.0,127.2736,127.3779,127.2094,127.3217,74113.0
2017-05-03 15:40:00,158.74,158.75,158.44,158.59,96959.0,127.3217,127.3297,127.0811,127.2014,96959.0
2017-05-03 15:50:00,158.59,158.73,158.54,158.61,159755.0,127.2014,127.3137,127.1613,127.2174,159755.0
2017-05-04 09:30:00,159.16,159.62,158.14,158.34,115522.0,127.6586,128.0275,126.8405,127.0009,115522.0
2017-05-04 09:40:00,158.3,159.05,158.1,158.37,81963.0,126.9688,127.5704,126.8084,127.0249,81963.0
2017-05-04 09:50:00,158.44,158.65,157.85,158.32,75488.0,127.0811,127.2495,126.6079,126.9848,75488.0
2017-05-04 10:00:00,158.31,158.86,158.02,158.15,61143.0,126.9768,127.418,126.7442,126.8485,61143.0
2017-05-04 10:10:00,158.08,158.41,157.95,158.27,23035.0,126.7923,127.057,126.6881,126.9447,23035.0
2017-05-04 10:20:00,158.3,158.38,157.73,157.73,44091.0,126.9688,127.033,126.5116,126.5116,44091.0
2017-05-04 10:30:00,157.75,158.03,157.62,157.85,44026.0,126.5277,126.7522,126.4234,126.6079,44026.0
2017-05-04 10:40:00,157.81,157.86,157.02,157.12,38764.0,126.5758,126.6159,125.9421,126.0223,38764.0
2017-05-04 10:50:00,157.08,157.19,156.91,157.1,41976.0,125.9903,126.0785,125.8539,126.0063,41976.0
2017-05-04 11:00:00,157.14,157.35,156.86,156.89,30662.0,126.0384,126.2068,125.8138,125.8379,30662.0
2017-05-04 11:10:00,156.88,157.17,156.81,157.11,27933.0,125.8298,126.0625,125.7737,126.0143,27933.0
2017-05-04 11:20:00,157.13,157.16,156.79,156.94,41028.0,126.0304,126.0544,125.7577,125.878,41028.0
2017-05-04 11:30:00,156.97,157.09,156.74,157.0,44548.0,125.902,125.9983,125.7176,125.9261,44548.0
2017-05-04 11:40:00,156.99,157.0,156.48,156.5,29595.0,125.9181,125.9261,125.509,125.5251,29595.0
2017-05-04 11:50:00,156.5,156.58,155.76,155.76,38616.0,125.5251,125.5892,124.9315,124.9315,38616.0
2017-05-04 12:00:00,155.77,156.15,155.61,156.0,52633.0,124.9395,125.2443,124.8112,125.124,52633.0
2017-05-04 12:10:00,155.99,156.0,155.72,155.72,26162.0,125.116,125.124,124.8994,124.8994,26162.0
2017-05-04 12:20:00,155.77,156.33,155.76,156.25,18599.0,124.9395,125.3887,124.9315,125.3245,18599.0
2017-05-04 12:30:00,156.23,156.26,155.98,156.26,14967.0,125.3085,125.3326,125.108,125.3326,14967.0
2017-05-04 12:40:00,156.26,156.34,155.92,156.33,18331.0,125.3326,125.3967,125.0599,125.3887,18331.0
2017-05-04 12:50:00,156.36,156.49,156.19,156.44,23187.0,125.4128,125.517,125.2764,125.4769,23187.0
2017-05-04 13:00:00,156.42,156.56,156.3,156.33,24571.0,125.4609,125.5732,125.3646,125.3887,24571.0
2017-05-04 13:10:00,156.3,156.33,156.14,156.27,15781.0,125.3646,125.3887,125.2363,125.3406,15781.0
2017-05-04 13:20:00,156.28,156.48,156.21,156.41,23476.0,125.3486,125.509,125.2925,125.4529,23476.0
2017-05-04 13:30:00,156.41,156.46,156.16,156.46,19466.0,125.4529,125.493,125.2524,125.493,19466.0
2017-05-04 13:40:00,156.45,156.65,156.45,156.59,19654.0,125.485,125.6454,125.485,125.5972,19654.0
2017-05-04 13:50:00,156.62,156.65,156.3,156.35,20964.0,125.6213,125.6454,125.3646,125.4047,20964.0
2017-05-04 14:00:00,156.36,156.66,156.33,156.6,21641.0,125.4128,125.6534,125.3887,125.6053,21641.0
2017-05-04 14:10:00,156.59,156.6,156.36,156.41,21868.0,125.5972,125.6053,125.4128,125.4529,21868.0
2017-05-04 14:20:00,156.35,156.36,156.12,156.36,30380.0,125.4047,125.4128,125.2203,125.4128,30380.0
2017-05-04 14:30:00,156.39,156.45,155.98,156.02,60920.0,125.4368,125.485,125.108,125.1401,60920.0
2017-05-04 14:40:00,156.02,156.1,155.91,156.05,47926.0,125.1401,125.2042,125.0518,125.1641,47926.0
2017-05-04 14:50:00,156.05,156.1,155.68,155.68,27113.0,125.1641,125.2042,124.8674,124.8674,27113.0
2017-05-04 15:00:00,155.72,155.88,155.52,155.59,48389.0,124.8994,125.0278,124.739,124.7952,48389.0
2017-05-04 15:10:00,155.57,155.62,155.41,155.61,45010.0,124.7791,124.8192,124.6508,124.8112,45010.0
2017-05-04 15:20:00,155.62,155.7,155.5,155.58,59300.0,124.8192,124.8834,124.723,124.7871,59300.0
2017-05-04 15:30:00,155.6,155.74,155.5,155.74,57372.0,124.8032,124.9155,124.723,124.9155,57372.0
2017-05-04 15:40:00,155.72,156.01,155.71,155.87,76254.0,124.8994,125.132,124.8914,125.0198,76254.0
2017-05-04 15:50:00,155.87,156.14,155.87,156.05,164079.0,125.0198,125.2363,125.0198,125.1641,164079.0
2017-05-05 09:30:00,156.31,156.62,156.19,156.24,25232.0,125.3727,125.6213,125.2764,125.3165,25232.0
2017-05-05 09:40:00,156.28,156.28,155.68,155.74,51731.0,125.3486,125.3486,124.8674,124.9155,51731.0
2017-05-05 09:50:00,155.74,155.88,155.61,155.71,30402.0,124.9155,125.0278,124.8112,124.8914,30402.0
2017-05-05 10:00:00,155.75,156.1,155.68,156.09,28628.0,124.9235,125.2042,124.8674,125.1962,28628.0
2017-05-05 10:10:00,156.07,156.13,155.88,156.13,18462.0,125.1802,125.2283,125.0278,125.2283,18462.0
2017-05-05 10:20:00,156.12,156.35,155.8,155.91,19794.0,125.2203,125.4047,124.9636,125.0518,19794.0
2017-05-05 10:30:00,155.98,155.99,155.48,155.71,25720.0,125.108,125.116,124.7069,124.8914,25720.0
2017-05-05 10:40:00,155.73,156.02,155.38,155.84,35072.0,124.9075,125.1401,124.6267,124.9957,35072.0
2017-05-05 10:50:00,155.84,155.86,155.58,155.67,31684.0,124.9957,125.0117,124.7871,124.8593,31684.0
2017-05-05 11:00:00,155.69,155.87,155.64,155.82,26476.0,124.8754,125.0198,124.8353,124.9796,26476.0
2017-05-05 11:10:00,155.84,156.14,155.84,156.13,22740.0,124.9957,125.2363,124.9957,125.2283,22740.0
2017-05-05 11:20:00,156.13,156.23,155.76,155.79,19250.0,125.2283,125.3085,124.9315,124.9556,19250.0
2017-05-05 11:30:00,155.84,155.84,155.48,155.6,33110.0,124.9957,124.9957,124.7069,124.8032,33110.0
2017-05-05 11:40:00,155.61,155.69,155.47,155.53,17484.0,124.8112,124.8754,124.6989,124.747,17484.0
2017-05-05 11:50:00,155.52,155.76,155.28,155.76,27031.0,124.739,124.9315,124.5465,124.9315,27031.0
2017-05-05 12:00:00,155.77,155.82,155.55,155.66,13948.0,124.9395,124.9796,124.7631,124.8513,13948.0
2017-05-05 12:10:00,155.6,155.6,155.25,155.29,20897.0,124.8032,124.8032,124.5225,124.5545,20897.0
2017-05-05 12:20:00,155.34,155.35,155.07,155.07,19885.0,124.5946,124.6027,124.3781,124.3781,19885.0
2017-05-05 12:30:00,155.06,155.18,154.81,155.18,16459.0,124.3701,124.4663,124.1695,124.4663,16459.0
2017-05-05 12:40:00,155.19,155.6,155.19,155.53,15729.0,124.4743,124.8032,124.4743,124.747,15729.0
2017-05-05 12:50:00,155.53,155.53,155.25,155.34,8629.0,124.747,124.747,124.5225,124.5946,8629.0
2017-05-05 13:00:00,155.37,155.5,155.27,155.3,13868.0,124.6187,124.723,124.5385,124.5626,13868.0
2017-05-05 13:10:00,155.31,155.42,155.3,155.39,7520.0,124.5706,124.6588,124.5626,124.6348,7520.0
2017-05-05 13:20:00,155.39,155.47,155.31,155.43,10113.0,124.6348,124.6989,124.5706,124.6668,10113.0
2017-05-05 13:30:00,155.44,155.45,155.32,155.41,13664.0,124.6749,124.6829,124.5786,124.6508,13664.0
2017-05-05 13:40:00,155.43,155.48,155.37,155.37,12025.0,124.6668,124.7069,124.6187,124.6187,12025.0
2017-05-05 13:50:00,155.39,155.43,155.32,155.33,21031.0,124.6348,124.6668,124.5786,124.5866,21031.0
2017-05-05 14:00:00,155.35,155.43,155.3,155.4,19949.0,124.6027,124.6668,124.5626,124.6428,19949.0
2017-05-05 14:10:00,155.4,155.43,155.32,155.33,33138.0,124.6428,124.6668,124.5786,124.5866,33138.0
2017-05-05 14:20:00,155.31,155.36,155.25,155.35,15656.0,124.5706,124.6107,124.5225,124.6027,15656.0
2017-05-05 14:30:00,155.35,155.38,155.2,155.25,19125.0,124.6027,124.6267,124.4824,124.5225,19125.0
2017-05-05 14:40:00,155.25,155.36,155.23,155.33,24426.0,124.5225,124.6107,124.5064,124.5866,24426.0
2017-05-05 14:50:00,155.3,155.33,155.11,155.16,15962.0,124.5626,124.5866,124.4102,124.4503,15962.0
2017-05-05 15:00:00,155.17,155.32,155.14,155.29,26403.0,124.4583,124.5786,124.4342,124.5545,26403.0
2017-05-05 15:10:00,155.31,155.32,155.21,155.29,20682.0,124.5706,124.5786,124.4904,124.5545,20682.0
2017-05-05 15:20:00,155.29,155.33,155.24,155.27,28837.0,124.5545,124.5866,124.5144,124.5385,28837.0
2017-05-05 15:30:00,155.27,155.34,155.24,155.27,45393.0,124.5385,124.5946,124.5144,124.5385,45393.0
2017-05-05 15:40:00,155.27,155.32,155.22,155.31,58082.0,124.5385,124.5786,124.4984,124.5706,58082.0
2017-05-05 15:50:00,155.31,155.53,155.28,155.45,118792.0,124.5706,124.747,124.5465,124.6829,118792.0
2017-05-08 09:30:00,155.33,155.73,154.8,154.92,33343.0,124.5866,124.9075,124.1615,124.2578,33343.0
2017-05-08 09:40:00,154.92,155.01,154.71,154.89,24352.0,124.2578,124.33,124.0893,124.2337,24352.0
2017-05-08 09:50:00,154.82,155.61,154.8,154.86,74969.0,124.1776,124.8112,124.1615,124.2097,74969.0
2017-05-08 10:00:00,154.9,155.54,154.79,155.45,35914.0,124.2417,124.7551,124.1535,124.6829,35914.0
2017-05-08 10:10:00,155.43,155.43,154.94,155.21,25399.0,124.6668,124.6668,124.2738,124.4904,25399.0
2017-05-08 10:20:00,155.15,155.2,154.74,154.75,14002.0,124.4423,124.4824,124.1134,124.1214,14002.0
2017-05-08 10:30:00,154.74,155.13,154.74,154.91,17275.0,124.1134,124.4262,124.1134,124.2498,17275.0
2017-05-08 10:40:00,154.93,155.21,154.91,155.1,31895.0,124.2658,124.4904,124.2498,124.4022,31895.0
2017-05-08 10:50:00,155.03,155.05,154.81,154.89,20029.0,124.346,124.362,124.1695,124.2337,20029.0
2017-05-08 11:00:00,154.88,155.27,154.86,155.1,22519.0,124.2257,124.5385,124.2097,124.4022,22519.0
2017-05-08 11:10:00,155.06,155.29,154.98,155.26,26481.0,124.3701,124.5545,124.3059,124.5305,26481.0
2017-05-08 11:20:00,155.26,155.26,155.0,155.2,38183.0,124.5305,124.5305,124.3219,124.4824,38183.0
2017-05-08 11:30:00,155.19,155.34,155.17,155.26,11740.0,124.4743,124.5946,124.4583,124.5305,11740.0
2017-05-08 11:40:00,155.24,155.3,155.0,155.01,8502.0,124.5144,124.5626,124.3219,124.33,8502.0
2017-05-08 11:50:00,155.03,155.27,154.99,155.12,17719.0,124.346,124.5385,124.3139,124.4182,17719.0
2017-05-08 12:00:00,155.02,155.15,155.0,155.1,10721.0,124.338,124.4423,124.3219,124.4022,10721.0
2017-05-08 12:10:00,155.05,155.08,154.91,154.92,6900.0,124.362,124.3861,124.2498,124.2578,6900.0
2017-05-08 12:20:00,154.95,155.14,154.93,155.07,19296.0,124.2818,124.4342,124.2658,124.3781,19296.0
2017-05-08 12:30:00,155.07,155.41,155.07,155.4,12292.0,124.3781,124.6508,124.3781,124.6428,12292.0
2017-05-08 12:40:00,155.36,155.63,155.31,155.55,14451.0,124.6107,124.8273,124.5706,124.7631,14451.0
2017-05-08 12:50:00,155.54,155.83,155.46,155.54,14676.0,124.7551,124.9877,124.6909,124.7551,14676.0
2017-05-08 13:00:00,155.47,155.59,155.46,155.53,6069.0,124.6989,124.7952,124.6909,124.747,6069.0
2017-05-08 13:10:00,155.58,155.58,155.3,155.37,7519.0,124.7871,124.7871,124.5626,124.6187,7519.0
2017-05-08 13:20:00,155.33,155.4,155.27,155.33,5339.0,124.5866,124.6428,124.5385,124.5866,5339.0
2017-05-08 13:30:00,155.33,155.35,155.24,155.27,15296.0,124.5866,124.6027,124.5144,124.5385,15296.0
2017-05-08 13:40:00,155.26,155.32,155.18,155.32,10520.0,124.5305,124.5786,124.4663,124.5786,10520.0
2017-05-08 13:50:00,155.33,155.6,155.31,155.47,15665.0,124.5866,124.8032,124.5706,124.6989,15665.0
2017-05-08 14:00:00,155.45,155.62,155.35,155.61,19746.0,124.6829,124.8192,124.6027,124.8112,19746.0
2017-05-08 14:10:00,155.57,155.64,155.48,155.56,21801.0,124.7791,124.8353,124.7069,124.7711,21801.0
2017-05-08 14:20:00,155.57,155.78,155.57,155.77,32415.0,124.7791,124.9476,124.7791,124.9395,32415.0
2017-05-08 14:30:00,155.75,155.77,155.68,155.73,21695.0,124.9235,124.9395,124.8674,124.9075,21695.0
2017-05-08 14:40:00,155.75,155.98,155.7,155.84,21105.0,124.9235,125.108,124.8834,124.9957,21105.0
2017-05-08 14:50:00,155.82,155.83,155.69,155.74,7100.0,124.9796,124.9877,124.8754,124.9155,7100.0
2017-05-08 15:00:00,155.77,155.81,155.66,155.68,27049.0,124.9395,124.9716,124.8513,124.8674,27049.0
2017-05-08 15:10:00,155.7,155.78,155.61,155.71,29106.0,124.8834,124.9476,124.8112,124.8914,29106.0
2017-05-08 15:20:00,155.73,155.81,155.67,155.69,23154.0,124.9075,124.9716,124.8593,124.8754,23154.0
2017-05-08 15:30:00,155.69,155.84,155.69,155.81,24545.0,124.8754,124.9957,124.8754,124.9716,24545.0
2017-05-08 15:40:00,155.78,155.9,155.68,155.88,50353.0,124.9476,125.0438,124.8674,125.0278,50353.0
2017-05-08 15:50:00,155.88,156.28,155.87,156.24,156855.0,125.0278,125.3486,125.0198,125.3165,156855.0
2017-05-09 09:30:00,156.51,157.17,156.25,156.95,46698.0,125.5331,126.0625,125.3245,125.886,46698.0
2017-05-09 09:40:00,157.0,157.33,156.72,156.84,16918.0,125.9261,126.1908,125.7015,125.7978,16918.0
2017-05-09 09:50:00,156.8,157.24,156.67,157.24,22247.0,125.7657,126.1186,125.6614,126.1186,22247.0
2017-05-09 10:00:00,157.27,157.29,156.94,157.17,15899.0,126.1427,126.1587,125.878,126.0625,15899.0
2017-05-09 10:10:00,157.2,157.54,157.14,157.32,14558.0,126.0865,126.3592,126.0384,126.1828,14558.0
2017-05-09 10:20:00,157.3,157.51,157.03,157.28,17642.0,126.1667,126.3352,125.9502,126.1507,17642.0
2017-05-09 10:30:00,157.2,157.27,156.8,156.89,10668.0,126.0865,126.1427,125.7657,125.8379,10668.0
2017-05-09 10:40:00,156.92,157.26,156.84,157.17,26328.0,125.8619,126.1346,125.7978,126.0625,26328.0
2017-05-09 10:50:00,157.21,157.21,157.06,157.12,12020.0,126.0945,126.0945,125.9742,126.0223,12020.0
2017-05-09 11:00:00,157.14,157.21,156.95,157.01,9975.0,126.0384,126.0945,125.886,125.9341,9975.0
2017-05-09 11:10:00,157.0,157.1,156.89,156.91,23311.0,125.9261,126.0063,125.8379,125.8539,23311.0
2017-05-09 11:20:00,156.88,156.9,156.75,156.83,22059.0,125.8298,125.8459,125.7256,125.7897,22059.0
2017-05-09 11:30:00,156.84,157.02,156.84,156.96,10508.0,125.7978,125.9421,125.7978,125.894,10508.0
2017-05-09 11:40:00,156.98,157.59,156.97,157.56,23293.0,125.9101,126.3993,125.902,126.3753,23293.0
2017-05-09 11:50:00,157.58,157.8,157.49,157.79,15753.0,126.3913,126.5678,126.3191,126.5597,15753.0
2017-05-09 12:00:00,157.76,158.02,157.76,157.97,24664.0,126.5357,126.7442,126.5357,126.7041,24664.0
2017-05-09 12:10:00,158.01,158.11,157.98,158.0,17488.0,126.7362,126.8164,126.7121,126.7282,17488.0
2017-05-09 12:20:00,158.05,158.05,157.88,157.97,15490.0,126.7683,126.7683,126.6319,126.7041,15490.0
2017-05-09 12:30:00,157.94,157.96,157.73,157.85,17855.0,126.6801,126.6961,126.5116,126.6079,17855.0
2017-05-09 12:40:00,157.85,157.91,157.72,157.8,19603.0,126.6079,126.656,126.5036,126.5678,19603.0
2017-05-09 12:50:00,157.79,157.79,157.57,157.58,19529.0,126.5597,126.5597,126.3833,126.3913,19529.0
2017-05-09 13:00:00,157.59,157.78,157.59,157.78,9068.0,126.3993,126.5517,126.3993,126.5517,9068.0
2017-05-09 13:10:00,157.75,157.75,157.52,157.55,12532.0,126.5277,126.5277,126.3432,126.3672,12532.0
2017-05-09 13:20:00,157.56,157.56,157.15,157.29,18939.0,126.3753,126.3753,126.0464,126.1587,18939.0
2017-05-09 13:30:00,157.29,157.5,157.26,157.5,31480.0,126.1587,126.3271,126.1346,126.3271,31480.0
2017-05-09 13:40:00,157.46,157.76,157.34,157.61,72607.0,126.2951,126.5357,126.1988,126.4154,72607.0
2017-05-09 13:50:00,157.57,157.83,157.54,157.78,20624.0,126.3833,126.5918,126.3592,126.5517,20624.0
2017-05-09 14:00:00,157.82,157.84,157.56,157.62,19297.0,126.5838,126.5998,126.3753,126.4234,19297.0
2017-05-09 14:10:00,157.6,157.68,157.57,157.59,18090.0,126.4073,126.4715,126.3833,126.3993,18090.0
2017-05-09 14:20:00,157.57,157.67,157.39,157.47,25488.0,126.3833,126.4635,126.2389,126.3031,25488.0
2017-05-09 14:30:00,157.46,157.63,157.46,157.53,20369.0,126.2951,126.4314,126.2951,126.3512,20369.0
2017-05-09 14:40:00,157.56,157.75,157.5,157.75,16852.0,126.3753,126.5277,126.3271,126.5277,16852.0
2017-05-09 14:50:00,157.73,157.76,157.67,157.72,21509.0,126.5116,126.5357,126.4635,126.5036,21509.0
2017-05-09 15:00:00,157.72,157.99,157.72,157.97,26070.0,126.5036,126.7202,126.5036,126.7041,26070.0
2017-05-09 15:10:00,157.95,158.06,157.94,157.98,33143.0,126.6881,126.7763,126.6801,126.7121,33143.0
2017-05-09 15:20:00,157.98,158.07,157.86,157.86,33815.0,126.7121,126.7843,126.6159,126.6159,33815.0
2017-05-09 15:30:00,157.84,157.84,157.49,157.56,46837.0,126.5998,126.5998,126.3191,126.3753,46837.0
2017-05-09 15:40:00,157.53,157.66,157.42,157.61,64996.0,126.3512,126.4555,126.263,126.4154,64996.0
2017-05-09 15:50:00,157.62,157.87,157.61,157.73,83999.0,126.4234,126.6239,126.4154,126.5116,83999.0
2017-05-10 09:30:00,157.75,157.85,157.3,157.73,16976.0,126.5277,126.6079,126.1667,126.5116,16976.0
2017-05-10 09:40:00,157.73,157.99,157.63,157.81,23865.0,126.5116,126.7202,126.4314,126.5758,23865.0
2017-05-10 09:50:00,157.76,157.84,157.58,157.73,21816.0,126.5357,126.5998,126.3913,126.5116,21816.0
2017-05-10 10:00:00,157.73,158.19,157.59,157.95,27517.0,126.5116,126.8806,126.3993,126.6881,27517.0
2017-05-10 10:10:00,158.0,158.22,157.76,157.77,32695.0,126.7282,126.9046,126.5357,126.5437,32695.0
2017-05-10 10:20:00,157.76,157.97,157.74,157.8,31439.0,126.5357,126.7041,126.5196,126.5678,31439.0
2017-05-10 10:30:00,157.81,157.94,157.68,157.68,21328.0,126.5758,126.6801,126.4715,126.4715,21328.0
2017-05-10 10:40:00,157.71,158.06,157.65,157.98,34155.0,126.4956,126.7763,126.4474,126.7121,34155.0
2017-05-10 10:50:00,157.98,158.33,157.98,158.21,22002.0,126.7121,126.9929,126.7121,126.8966,22002.0
2017-05-10 11:00:00,158.19,158.48,158.14,158.4,28319.0,126.8806,127.1132,126.8405,127.049,28319.0
2017-05-10 11:10:00,158.38,158.6,158.32,158.47,33039.0,127.033,127.2094,126.9848,127.1052,33039.0
2017-05-10 11:20:00,158.47,158.85,158.39,158.77,29638.0,127.1052,127.4099,127.041,127.3458,29638.0
2017-05-10 11:30:00,158.78,158.96,158.66,158.96,21700.0,127.3538,127.4982,127.2575,127.4982,21700.0
2017-05-10 11:40:00,158.93,159.49,158.92,159.35,35028.0,127.4741,127.9233,127.4661,127.811,35028.0
2017-05-10 11:50:00,159.35,159.52,159.21,159.29,32533.0,127.811,127.9473,127.6987,127.7629,32533.0
2017-05-10 12:00:00,159.22,159.48,159.2,159.41,21324.0,127.7067,127.9152,127.6907,127.8591,21324.0
2017-05-10 12:10:00,159.43,159.45,159.18,159.28,23834.0,127.8751,127.8912,127.6746,127.7548,23834.0
2017-05-10 12:20:00,159.31,159.36,159.11,159.25,16641.0,127.7789,127.819,127.6185,127.7308,16641.0
2017-05-10 12:30:00,159.23,159.33,159.2,159.26,27222.0,127.7147,127.7949,127.6907,127.7388,27222.0
2017-05-10 12:40:00,159.23,159.27,159.14,159.23,21797.0,127.7147,127.7468,127.6425,127.7147,21797.0
2017-05-10 12:50:00,159.23,159.28,159.2,159.25,16397.0,127.7147,127.7548,127.6907,127.7308,16397.0
2017-05-10 13:00:00,159.29,159.5,159.29,159.41,22844.0,127.7629,127.9313,127.7629,127.8591,22844.0
2017-05-10 13:10:00,159.41,159.65,159.38,159.58,108708.0,127.8591,128.0516,127.835,127.9955,108708.0
2017-05-10 13:20:00,159.58,159.69,159.43,159.57,44545.0,127.9955,128.0837,127.8751,127.9874,44545.0
2017-05-10 13:30:00,159.6,159.66,159.39,159.42,175796.0,128.0115,128.0596,127.8431,127.8671,175796.0
2017-05-10 13:40:00,159.42,159.47,159.06,159.18,110340.0,127.8671,127.9072,127.5784,127.6746,110340.0
2017-05-10 13:50:00,159.18,159.28,159.12,159.12,35247.0,127.6746,127.7548,127.6265,127.6265,35247.0
2017-05-10 14:00:00,159.12,159.27,159.04,159.27,55999.0,127.6265,127.7468,127.5623,127.7468,55999.0
2017-05-10 14:10:00,159.25,159.46,159.24,159.45,202931.0,127.7308,127.8992,127.7228,127.8912,202931.0
2017-05-10 14:20:00,159.46,159.57,158.94,159.02,48365.0,127.8992,127.9874,127.4821,127.5463,48365.0
2017-05-10 14:30:00,159.03,159.21,158.94,159.06,85988.0,127.5543,127.6987,127.4821,127.5784,85988.0
2017-05-10 14:40:00,159.03,159.39,159.03,159.27,59469.0,127.5543,127.8431,127.5543,127.7468,59469.0
2017-05-10 14:50:00,159.28,159.33,159.13,159.28,27854.0,127.7548,127.7949,127.6345,127.7548,27854.0
2017-05-10 15:00:00,159.29,159.47,159.25,159.35,27502.0,127.7629,127.9072,127.7308,127.811,27502.0
2017-05-10 15:10:00,159.36,159.36,159.12,159.15,41187.0,127.819,127.819,127.6265,127.6506,41187.0
2017-05-10 15:20:00,159.15,159.25,159.06,159.15,39578.0,127.6506,127.7308,127.5784,127.6506,39578.0
2017-05-10 15:30:00,159.17,159.32,159.06,159.28,59070.0,127.6666,127.7869,127.5784,127.7548,59070.0
2017-05-10 15:40:00,159.27,159.37,159.17,159.34,68858.0,127.7468,127.827,127.6666,127.803,68858.0
2017-05-10 15:50:00,159.32,159.36,159.24,159.26,105109.0,127.7869,127.819,127.7228,127.7388,105109.0
2017-05-11 09:30:00,158.58,159.2,158.09,158.09,103776.0,127.1934,127.6907,126.8004,126.8004,103776.0
2017-05-11 09:40:00,158.36,158.52,157.31,157.39,55091.0,127.0169,127.1453,126.1747,126.2389,55091.0
2017-05-11 09:50:00,157.34,157.45,156.43,157.11,51100.0,126.1988,126.287,125.4689,126.0143,51100.0
2017-05-11 10:00:00,157.03,157.38,156.96,157.32,30989.0,125.9502,126.2309,125.894,126.1828,30989.0
2017-05-11 10:10:00,157.39,158.21,157.31,158.17,43551.0,126.2389,126.8966,126.1747,126.8645,43551.0
2017-05-11 10:20:00,158.08,158.11,157.46,157.93,48222.0,126.7923,126.8164,126.2951,126.672,48222.0
2017-05-11 10:30:00,157.95,158.64,157.88,158.6,39413.0,126.6881,127.2415,126.6319,127.2094,39413.0
2017-05-11 10:40:00,158.6,159.29,158.6,158.87,34134.0,127.2094,127.7629,127.2094,127.426,34134.0
2017-05-11 10:50:00,158.87,158.93,158.77,158.9,17264.0,127.426,127.4741,127.3458,127.45,17264.0
2017-05-11 11:00:00,158.88,159.16,158.87,159.16,27523.0,127.434,127.6586,127.426,127.6586,27523.0
2017-05-11 11:10:00,159.17,159.81,159.17,159.19,306912.0,127.6666,128.1799,127.6666,127.6826,306912.0
2017-05-11 11:20:00,159.12,159.14,158.7,159.05,94145.0,127.6265,127.6425,127.2896,127.5704,94145.0
2017-05-11 11:30:00,159.02,159.08,158.86,158.97,32475.0,127.5463,127.5944,127.418,127.5062,32475.0
2017-05-11 11:40:00,158.94,159.35,158.94,159.2,31046.0,127.4821,127.811,127.4821,127.6907,31046.0
2017-05-11 11:50:00,159.27,159.49,159.24,159.34,9984.0,127.7468,127.9233,127.7228,127.803,9984.0
2017-05-11 12:00:00,159.28,159.32,158.8,158.81,23007.0,127.7548,127.7869,127.3698,127.3779,23007.0
2017-05-11 12:10:00,158.81,158.84,158.62,158.84,13162.0,127.3779,127.4019,127.2255,127.4019,13162.0
2017-05-11 12:20:00,158.84,159.05,158.84,158.99,20962.0,127.4019,127.5704,127.4019,127.5222,20962.0
2017-05-11 12:30:00,159.07,159.07,158.93,159.05,20900.0,127.5864,127.5864,127.4741,127.5704,20900.0
2017-05-11 12:40:00,159.04,159.23,159.02,159.12,20001.0,127.5623,127.7147,127.5463,127.6265,20001.0
2017-05-11 12:50:00,159.09,159.25,159.07,159.16,26692.0,127.6024,127.7308,127.5864,127.6586,26692.0
2017-05-11 13:00:00,159.18,159.28,159.08,159.17,15527.0,127.6746,127.7548,127.5944,127.6666,15527.0
2017-05-11 13:10:00,159.2,159.35,159.17,159.21,11663.0,127.6907,127.811,127.6666,127.6987,11663.0
2017-05-11 13:20:00,159.26,159.3,159.12,159.19,48204.0,127.7388,127.7709,127.6265,127.6826,48204.0
2017-05-11 13:30:00,159.2,159.28,159.08,159.26,16400.0,127.6907,127.7548,127.5944,127.7388,16400.0
2017-05-11 13:40:00,159.23,159.42,159.2,159.21,7760.0,127.7147,127.8671,127.6907,127.6987,7760.0
2017-05-11 13:50:00,159.16,159.17,159.05,159.06,15643.0,127.6586,127.6666,127.5704,127.5784,15643.0
2017-05-11 14:00:00,159.06,159.07,158.74,158.83,20429.0,127.5784,127.5864,127.3217,127.3939,20429.0
2017-05-11 14:10:00,158.81,159.31,158.73,159.31,17324.0,127.3779,127.7789,127.3137,127.7789,17324.0
2017-05-11 14:20:00,159.31,159.51,159.27,159.37,30209.0,127.7789,127.9393,127.7468,127.827,30209.0
2017-05-11 14:30:00,159.34,159.37,158.96,159.06,23910.0,127.803,127.827,127.4982,127.5784,23910.0
2017-05-11 14:40:00,159.02,159.08,158.79,158.87,26048.0,127.5463,127.5944,127.3618,127.426,26048.0
2017-05-11 14:50:00,158.87,159.06,158.79,159.03,30075.0,127.426,127.5784,127.3618,127.5543,30075.0
2017-05-11 15:00:00,159.05,159.08,158.82,158.82,30173.0,127.5704,127.5944,127.3859,127.3859,30173.0
2017-05-11 15:10:00,158.84,159.08,158.84,158.99,26001.0,127.4019,127.5944,127.4019,127.5222,26001.0
2017-05-11 15:20:00,158.99,159.04,158.93,159.0,38095.0,127.5222,127.5623,127.4741,127.5303,38095.0
2017-05-11 15:30:00,159.0,159.1,158.93,159.0,37876.0,127.5303,127.6105,127.4741,127.5303,37876.0
2017-05-11 15:40:00,159.0,159.19,158.96,159.03,103852.0,127.5303,127.6826,127.4982,127.5543,103852.0
2017-05-11 15:50:00,159.07,159.08,158.76,158.84,290955.0,127.5864,127.5944,127.3378,127.4019,290955.0
2017-05-12 09:30:00,158.27,158.82,158.06,158.76,29466.0,126.9447,127.3859,126.7763,127.3378,29466.0
2017-05-12 09:40:00,158.65,158.72,158.1,158.69,13771.0,127.2495,127.3057,126.8084,127.2816,13771.0
2017-05-12 09:50:00,158.72,159.15,158.59,158.63,13557.0,127.3057,127.6506,127.2014,127.2335,13557.0
2017-05-12 10:00:00,158.63,158.82,157.91,157.91,12519.0,127.2335,127.3859,126.656,126.656,12519.0
2017-05-12 10:10:00,157.92,158.02,157.57,157.75,22815.0,126.664,126.7442,126.3833,126.5277,22815.0
2017-05-12 10:20:00,157.72,158.06,157.58,158.04,25115.0,126.5036,126.7763,126.3913,126.7603,25115.0
2017-05-12 10:30:00,157.99,158.05,157.85,157.95,12838.0,126.7202,126.7683,126.6079,126.6881,12838.0
2017-05-12 10:40:00,157.92,158.03,157.61,157.96,115461.0,126.664,126.7522,126.4154,126.6961,115461.0
2017-05-12 10:50:00,157.92,158.1,157.75,157.8,69750.0,126.664,126.8084,126.5277,126.5678,69750.0
2017-05-12 11:00:00,157.79,157.88,157.53,157.81,15981.0,126.5597,126.6319,126.3512,126.5758,15981.0
2017-05-12 11:10:00,157.85,158.01,157.57,157.68,73224.0,126.6079,126.7362,126.3833,126.4715,73224.0
2017-05-12 11:20:00,157.7,157.91,157.7,157.81,21029.0,126.4876,126.656,126.4876,126.5758,21029.0
2017-05-12 11:30:00,157.81,158.16,157.8,157.8,10743.0,126.5758,126.8565,126.5678,126.5678,10743.0
2017-05-12 11:40:00,157.8,157.8,157.37,157.37,16268.0,126.5678,126.5678,126.2229,126.2229,16268.0
2017-05-12 11:50:00,157.36,157.46,157.21,157.3,17475.0,126.2148,126.2951,126.0945,126.1667,17475.0
2017-05-12 12:00:00,157.28,157.29,156.98,156.98,15924.0,126.1507,126.1587,125.9101,125.9101,15924.0
2017-05-12 12:10:00,156.96,157.05,156.91,157.0,17305.0,125.894,125.9662,125.8539,125.9261,17305.0
2017-05-12 12:20:00,156.96,156.96,156.65,156.66,13146.0,125.894,125.894,125.6454,125.6534,13146.0
2017-05-12 12:30:00,156.67,156.87,156.66,156.82,41650.0,125.6614,125.8218,125.6534,125.7817,41650.0
2017-05-12 12:40:00,156.83,156.91,156.59,156.63,10324.0,125.7897,125.8539,125.5972,125.6293,10324.0
2017-05-12 12:50:00,156.66,156.74,156.56,156.74,6488.0,125.6534,125.7176,125.5732,125.7176,6488.0
2017-05-12 13:00:00,156.74,156.76,156.48,156.48,10702.0,125.7176,125.7336,125.509,125.509,10702.0
2017-05-12 13:10:00,156.48,156.61,156.46,156.48,15478.0,125.509,125.6133,125.493,125.509,15478.0
2017-05-12 13:20:00,156.5,156.66,156.5,156.66,15698.0,125.5251,125.6534,125.5251,125.6534,15698.0
2017-05-12 13:30:00,156.66,156.72,156.57,156.57,10419.0,125.6534,125.7015,125.5812,125.5812,10419.0
2017-05-12 13:40:00,156.59,156.69,156.55,156.57,11349.0,125.5972,125.6775,125.5652,125.5812,11349.0
2017-05-12 13:50:00,156.61,156.7,156.56,156.64,8929.0,125.6133,125.6855,125.5732,125.6373,8929.0
2017-05-12 14:00:00,156.65,156.93,156.62,156.81,25631.0,125.6454,125.87,125.6213,125.7737,25631.0
2017-05-12 14:10:00,156.81,156.87,156.66,156.66,11065.0,125.7737,125.8218,125.6534,125.6534,11065.0
2017-05-12 14:20:00,156.69,156.75,156.57,156.64,16260.0,125.6775,125.7256,125.5812,125.6373,16260.0
2017-05-12 14:30:00,156.63,156.66,156.56,156.57,10440.0,125.6293,125.6534,125.5732,125.5812,10440.0
2017-05-12 14:40:00,156.6,156.74,156.58,156.58,16287.0,125.6053,125.7176,125.5892,125.5892,16287.0
2017-05-12 14:50:00,156.61,156.86,156.59,156.7,31032.0,125.6133,125.8138,125.5972,125.6855,31032.0
2017-05-12 15:00:00,156.7,156.81,156.68,156.76,21842.0,125.6855,125.7737,125.6694,125.7336,21842.0
2017-05-12 15:10:00,156.76,156.77,156.57,156.61,54179.0,125.7336,125.7416,125.5812,125.6133,54179.0
2017-05-12 15:20:00,156.61,156.68,156.47,156.48,26912.0,125.6133,125.6694,125.501,125.509,26912.0
2017-05-12 15:30:00,156.49,157.25,156.48,157.25,75072.0,125.517,126.1266,125.509,126.1266,75072.0
2017-05-12 15:40:00,157.26,157.66,157.22,157.66,137556.0,126.1346,126.4555,126.1026,126.4555,137556.0
2017-05-12 15:50:00,157.64,157.67,156.86,156.94,212312.0,126.4394,126.4635,125.8138,125.878,212312.0
2017-05-15 09:30:00,157.95,158.18,157.35,157.41,56605.0,126.6881,126.8725,126.2068,126.2549,56605.0
2017-05-15 09:40:00,157.41,157.53,157.13,157.36,29809.0,126.2549,126.3512,126.0304,126.2148,29809.0
2017-05-15 09:50:00,157.43,157.85,157.41,157.79,13053.0,126.271,126.6079,126.2549,126.5597,13053.0
2017-05-15 10:00:00,157.77,158.23,157.7,158.09,28048.0,126.5437,126.9127,126.4876,126.8004,28048.0
2017-05-15 10:10:00,158.16,158.37,158.04,158.29,38879.0,126.8565,127.0249,126.7603,126.9608,38879.0
2017-05-15 10:20:00,158.28,158.28,157.99,157.99,13925.0,126.9528,126.9528,126.7202,126.7202,13925.0
2017-05-15 10:30:00,157.97,158.03,157.52,157.56,21688.0,126.7041,126.7522,126.3432,126.3753,21688.0
2017-05-15 10:40:00,157.58,157.67,157.29,157.36,18824.0,126.3913,126.4635,126.1587,126.2148,18824.0
2017-05-15 10:50:00,157.39,157.45,157.15,157.18,22235.0,126.2389,126.287,126.0464,126.0705,22235.0
2017-05-15 11:00:00,157.17,157.58,157.17,157.55,20303.0,126.0625,126.3913,126.0625,126.3672,20303.0
2017-05-15 11:10:00,157.58,157.58,157.17,157.49,57513.0,126.3913,126.3913,126.0625,126.3191,57513.0
2017-05-15 11:20:00,157.47,157.62,157.42,157.49,13844.0,126.3031,126.4234,126.263,126.3191,13844.0
2017-05-15 11:30:00,157.47,157.48,157.29,157.34,29731.0,126.3031,126.3111,126.1587,126.1988,29731.0
2017-05-15 11:40:00,157.35,157.35,157.18,157.21,17751.0,126.2068,126.2068,126.0705,126.0945,17751.0
2017-05-15 11:50:00,157.25,157.45,157.19,157.43,13863.0,126.1266,126.287,126.0785,126.271,13863.0
2017-05-15 12:00:00,157.41,157.41,157.13,157.14,27158.0,126.2549,126.2549,126.0304,126.0384,27158.0
2017-05-15 12:10:00,157.12,157.15,156.9,156.93,25286.0,126.0223,126.0464,125.8459,125.87,25286.0
2017-05-15 12:20:00,156.96,157.12,156.94,156.98,29842.0,125.894,126.0223,125.878,125.9101,29842.0
2017-05-15 12:30:00,156.94,156.94,156.74,156.8,22955.0,125.878,125.878,125.7176,125.7657,22955.0
2017-05-15 12:40:00,156.82,156.87,156.72,156.87,14242.0,125.7817,125.8218,125.7015,125.8218,14242.0
2017-05-15 12:50:00,156.9,156.91,156.73,156.75,15039.0,125.8459,125.8539,125.7095,125.7256,15039.0
2017-05-15 13:00:00,156.8,156.85,156.74,156.83,7640.0,125.7657,125.8058,125.7176,125.7897,7640.0
2017-05-15 13:10:00,156.86,156.99,156.79,156.87,15994.0,125.8138,125.9181,125.7577,125.8218,15994.0
2017-05-15 13:20:00,156.86,157.19,156.86,157.17,54084.0,125.8138,126.0785,125.8138,126.0625,54084.0
2017-05-15 13:30:00,157.2,157.28,156.95,156.96,73024.0,126.0865,126.1507,125.886,125.894,73024.0
2017-05-15 13:40:00,156.96,157.08,156.92,157.0,30479.0,125.894,125.9903,125.8619,125.9261,30479.0
2017-05-15 13:50:00,157.0,157.24,157.0,157.02,93845.0,125.9261,126.1186,125.9261,125.9421,93845.0
2017-05-15 14:00:00,157.0,157.05,156.72,156.76,20152.0,125.9261,125.9662,125.7015,125.7336,20152.0
2017-05-15 14:10:00,156.76,156.79,156.54,156.65,24403.0,125.7336,125.7577,125.5571,125.6454,24403.0
2017-05-15 14:20:00,156.68,156.7,156.29,156.29,20367.0,125.6694,125.6855,125.3566,125.3566,20367.0
2017-05-15 14:30:00,156.34,156.49,156.29,156.32,25221.0,125.3967,125.517,125.3566,125.3807,25221.0
2017-05-15 14:40:00,156.35,156.53,156.32,156.47,15996.0,125.4047,125.5491,125.3807,125.501,15996.0
2017-05-15 14:50:00,156.46,156.51,156.33,156.37,26531.0,125.493,125.5331,125.3887,125.4208,26531.0
2017-05-15 15:00:00,156.38,156.69,156.32,156.68,36618.0,125.4288,125.6775,125.3807,125.6694,36618.0
2017-05-15 15:10:00,156.72,156.75,156.63,156.67,56062.0,125.7015,125.7256,125.6293,125.6614,56062.0
2017-05-15 15:20:00,156.67,156.7,156.54,156.6,67213.0,125.6614,125.6855,125.5571,125.6053,67213.0
2017-05-15 15:30:00,156.6,156.83,156.58,156.65,53014.0,125.6053,125.7897,125.5892,125.6454,53014.0
2017-05-15 15:40:00,156.65,156.69,156.53,156.63,69022.0,125.6454,125.6775,125.5491,125.6293,69022.0
2017-05-15 15:50:00,156.65,156.7,156.53,156.6,76528.0,125.6454,125.6855,125.5491,125.6053,76528.0
2017-05-16 09:30:00,156.75,157.2,155.68,155.77,43942.0,125.7256,126.0865,124.8674,124.9395,43942.0
2017-05-16 09:40:00,155.85,156.32,155.64,155.76,29638.0,125.0037,125.3807,124.8353,124.9315,29638.0
2017-05-16 09:50:00,155.75,156.15,155.64,156.08,21587.0,124.9235,125.2443,124.8353,125.1882,21587.0
2017-05-16 10:00:00,156.12,156.35,156.01,156.33,18153.0,125.2203,125.4047,125.132,125.3887,18153.0
2017-05-16 10:10:00,156.38,156.73,156.38,156.48,37181.0,125.4288,125.7095,125.4288,125.509,37181.0
2017-05-16 10:20:00,156.5,156.53,155.84,155.95,25538.0,125.5251,125.5491,124.9957,125.0839,25538.0
2017-05-16 10:30:00,155.91,156.02,155.5,155.53,31600.0,125.0518,125.1401,124.723,124.747,31600.0
2017-05-16 10:40:00,155.53,155.91,155.38,155.83,22995.0,124.747,125.0518,124.6267,124.9877,22995.0
2017-05-16 10:50:00,155.84,156.22,155.83,156.11,25560.0,124.9957,125.3005,124.9877,125.2122,25560.0
2017-05-16 11:00:00,156.12,156.43,156.0,156.41,32001.0,125.2203,125.4689,125.124,125.4529,32001.0
2017-05-16 11:10:00,156.38,156.57,156.38,156.44,19891.0,125.4288,125.5812,125.4288,125.4769,19891.0
2017-05-16 11:20:00,156.5,156.88,156.48,156.76,15003.0,125.5251,125.8298,125.509,125.7336,15003.0
2017-05-16 11:30:00,156.78,156.81,156.65,156.74,11939.0,125.7496,125.7737,125.6454,125.7176,11939.0
2017-05-16 11:40:00,156.77,156.78,156.58,156.63,12201.0,125.7416,125.7496,125.5892,125.6293,12201.0
2017-05-16 11:50:00,156.63,156.78,156.6,156.7,15946.0,125.6293,125.7496,125.6053,125.6855,15946.0
2017-05-16 12:00:00,156.68,156.86,156.65,156.86,15893.0,125.6694,125.8138,125.6454,125.8138,15893.0
2017-05-16 12:10:00,156.87,157.19,156.82,157.16,15919.0,125.8218,126.0785,125.7817,126.0544,15919.0
2017-05-16 12:20:00,157.16,157.42,157.16,157.4,13576.0,126.0544,126.263,126.0544,126.2469,13576.0
2017-05-16 12:30:00,157.36,157.48,157.2,157.48,18917.0,126.2148,126.3111,126.0865,126.3111,18917.0
2017-05-16 12:40:00,157.48,157.49,157.34,157.41,22260.0,126.3111,126.3191,126.1988,126.2549,22260.0
2017-05-16 12:50:00,157.39,157.42,157.28,157.33,12441.0,126.2389,126.263,126.1507,126.1908,12441.0
2017-05-16 13:00:00,157.29,157.3,157.15,157.3,8400.0,126.1587,126.1667,126.0464,126.1667,8400.0
2017-05-16 13:10:00,157.29,157.35,157.11,157.12,11749.0,126.1587,126.2068,126.0143,126.0223,11749.0
2017-05-16 13:20:00,157.13,157.15,156.85,156.99,22664.0,126.0304,126.0464,125.8058,125.9181,22664.0
2017-05-16 13:30:00,157.0,157.1,156.95,157.02,11867.0,125.9261,126.0063,125.886,125.9421,11867.0
2017-05-16 13:40:00,157.07,157.09,156.98,156.99,7122.0,125.9822,125.9983,125.9101,125.9181,7122.0
2017-05-16 13:50:00,157.03,157.04,156.82,156.9,18766.0,125.9502,125.9582,125.7817,125.8459,18766.0
2017-05-16 14:00:00,156.93,156.98,156.86,156.98,19760.0,125.87,125.9101,125.8138,125.9101,19760.0
2017-05-16 14:10:00,156.99,157.22,156.97,157.21,15638.0,125.9181,126.1026,125.902,126.0945,15638.0
2017-05-16 14:20:00,157.2,157.22,156.96,157.06,17889.0,126.0865,126.1026,125.894,125.9742,17889.0
2017-05-16 14:30:00,157.07,157.25,157.06,157.16,12411.0,125.9822,126.1266,125.9742,126.0544,12411.0
2017-05-16 14:40:00,157.14,157.22,157.04,157.22,17089.0,126.0384,126.1026,125.9582,126.1026,17089.0
2017-05-16 14:50:00,157.21,157.22,157.09,157.11,21745.0,126.0945,126.1026,125.9983,126.0143,21745.0
2017-05-16 15:00:00,157.12,157.18,157.06,157.08,24915.0,126.0223,126.0705,125.9742,125.9903,24915.0
2017-05-16 15:10:00,157.09,157.19,157.04,157.06,40808.0,125.9983,126.0785,125.9582,125.9742,40808.0
2017-05-16 15:20:00,157.05,157.15,157.05,157.09,24332.0,125.9662,126.0464,125.9662,125.9983,24332.0
2017-05-16 15:30:00,157.09,157.17,157.03,157.17,29992.0,125.9983,126.0625,125.9502,126.0625,29992.0
2017-05-16 15:40:00,157.17,157.37,157.17,157.35,51637.0,126.0625,126.2229,126.0625,126.2068,51637.0
2017-05-16 15:50:00,157.34,157.44,157.33,157.39,72691.0,126.1988,126.279,126.1908,126.2389,72691.0
2017-05-17 09:30:00,154.6,155.27,154.28,154.62,62364.0,124.8302,125.3711,124.5718,124.8463,62364.0
2017-05-17 09:40:00,154.59,154.67,154.27,154.48,36795.0,124.8221,124.8867,124.5637,124.7333,36795.0
2017-05-17 09:50:00,154.44,154.59,154.24,154.36,36069.0,124.701,124.8221,124.5395,124.6364,36069.0
2017-05-17 10:00:00,154.31,154.38,154.09,154.35,25076.0,124.596,124.6525,124.4184,124.6283,25076.0
2017-05-17 10:10:00,154.39,154.51,154.16,154.41,14885.0,124.6606,124.7575,124.4749,124.6767,14885.0
2017-05-17 10:20:00,154.35,154.35,153.67,153.84,16316.0,124.6283,124.6283,124.0792,124.2165,16316.0
2017-05-17 10:30:00,154.01,154.31,153.94,154.31,18067.0,124.3538,124.596,124.2972,124.596,18067.0
2017-05-17 10:40:00,154.28,154.41,153.95,153.96,10469.0,124.5718,124.6767,124.3053,124.3134,10469.0
2017-05-17 10:50:00,153.87,154.06,153.52,153.53,20515.0,124.2407,124.3941,123.9581,123.9662,20515.0
2017-05-17 11:00:00,153.54,153.63,153.35,153.46,14838.0,123.9743,124.0469,123.8209,123.9097,14838.0
2017-05-17 11:10:00,153.44,154.22,153.39,154.17,30914.0,123.8935,124.5233,123.8532,124.483,30914.0
2017-05-17 11:20:00,154.17,154.19,153.98,154.03,13210.0,124.483,124.4991,124.3295,124.3699,13210.0
2017-05-17 11:30:00,154.05,154.26,153.87,154.23,16561.0,124.3861,124.5556,124.2407,124.5314,16561.0
2017-05-17 11:40:00,154.24,154.31,154.11,154.27,11535.0,124.5395,124.596,124.4345,124.5637,11535.0
2017-05-17 11:50:00,154.26,154.42,154.05,154.36,9562.0,124.5556,124.6848,124.3861,124.6364,9562.0
2017-05-17 12:00:00,154.39,154.39,154.2,154.36,11740.0,124.6606,124.6606,124.5072,124.6364,11740.0
2017-05-17 12:10:00,154.34,154.34,154.16,154.17,5452.0,124.6202,124.6202,124.4749,124.483,5452.0
2017-05-17 12:20:00,154.18,154.18,153.95,153.96,18812.0,124.491,124.491,124.3053,124.3134,18812.0
2017-05-17 12:30:00,153.94,154.16,153.94,154.1,12407.0,124.2972,124.4749,124.2972,124.4264,12407.0
2017-05-17 12:40:00,154.08,154.26,154.02,154.18,13351.0,124.4103,124.5556,124.3618,124.491,13351.0
2017-05-17 12:50:00,154.14,154.33,154.09,154.31,9181.0,124.4587,124.6122,124.4184,124.596,9181.0
2017-05-17 13:00:00,154.3,154.32,154.22,154.32,4881.0,124.5879,124.6041,124.5233,124.6041,4881.0
2017-05-17 13:10:00,154.31,154.33,154.16,154.16,7270.0,124.596,124.6122,124.4749,124.4749,7270.0
2017-05-17 13:20:00,154.13,154.33,154.11,154.25,10371.0,124.4507,124.6122,124.4345,124.5476,10371.0
2017-05-17 13:30:00,154.27,154.47,154.2,154.3,12250.0,124.5637,124.7252,124.5072,124.5879,12250.0
2017-05-17 13:40:00,154.26,154.3,154.11,154.3,9097.0,124.5556,124.5879,124.4345,124.5879,9097.0
2017-05-17 13:50:00,154.32,154.32,154.0,154.15,17321.0,124.6041,124.6041,124.3457,124.4668,17321.0
2017-05-17 14:00:00,154.1,154.36,154.09,154.24,12201.0,124.4264,124.6364,124.4184,124.5395,12201.0
2017-05-17 14:10:00,154.25,154.29,153.93,154.03,18456.0,124.5476,124.5799,124.2892,124.3699,18456.0
2017-05-17 14:20:00,154.02,154.04,153.69,153.75,28134.0,124.3618,124.378,124.0954,124.1438,28134.0
2017-05-17 14:30:00,153.8,153.82,153.53,153.58,33270.0,124.1842,124.2004,123.9662,124.0066,33270.0
2017-05-17 14:40:00,153.65,153.68,153.38,153.5,26842.0,124.0631,124.0873,123.8451,123.942,26842.0
2017-05-17 14:50:00,153.46,153.82,153.42,153.71,19969.0,123.9097,124.2004,123.8774,124.1115,19969.0
2017-05-17 15:00:00,153.69,153.82,153.57,153.66,22575.0,124.0954,124.2004,123.9985,124.0712,22575.0
2017-05-17 15:10:00,153.62,154.01,153.45,153.98,20893.0,124.0389,124.3538,123.9016,124.3295,20893.0
2017-05-17 15:20:00,153.97,154.06,153.69,153.69,19834.0,124.3215,124.3941,124.0954,124.0954,19834.0
2017-05-17 15:30:00,153.66,154.15,153.66,153.97,41346.0,124.0712,124.4668,124.0712,124.3215,41346.0
2017-05-17 15:40:00,153.98,154.03,153.44,153.61,60249.0,124.3295,124.3699,123.8935,124.0308,60249.0
2017-05-17 15:50:00,153.62,153.62,153.24,153.34,113533.0,124.0389,124.0389,123.732,123.8128,113533.0
2017-05-18 09:30:00,152.27,152.42,150.19,151.37,87403.0,122.9488,123.0699,121.2694,122.2221,87403.0
2017-05-18 09:40:00,151.48,151.75,151.02,151.09,68388.0,122.3109,122.529,121.9395,121.996,68388.0
2017-05-18 09:50:00,150.84,151.01,150.2,150.2,57050.0,121.7942,121.9315,121.2774,121.2774,57050.0
2017-05-18 10:00:00,150.22,151.09,150.07,150.96,58577.0,121.2936,121.996,121.1725,121.8911,58577.0
2017-05-18 10:10:00,151.04,151.58,150.98,151.42,38993.0,121.9557,122.3917,121.9072,122.2625,38993.0
2017-05-18 10:20:00,151.33,151.87,150.99,151.87,18748.0,122.1898,122.6258,121.9153,122.6258,18748.0
2017-05-18 10:30:00,151.89,152.2,151.79,152.04,17775.0,122.642,122.8923,122.5613,122.7631,17775.0
2017-05-18 10:40:00,152.03,152.03,151.55,151.65,29626.0,122.755,122.755,122.3675,122.4482,29626.0
2017-05-18 10:50:00,151.59,151.64,151.3,151.35,23827.0,122.3998,122.4401,122.1656,122.206,23827.0
2017-05-18 11:00:00,151.34,151.72,151.33,151.6,16015.0,122.1979,122.5047,122.1898,122.4078,16015.0
2017-05-18 11:10:00,151.58,151.66,151.3,151.43,19486.0,122.3917,122.4563,122.1656,122.2706,19486.0
2017-05-18 11:20:00,151.4,151.75,151.35,151.7,25527.0,122.2464,122.529,122.206,122.4886,25527.0
2017-05-18 11:30:00,151.74,151.8,151.47,151.47,11390.0,122.5209,122.5693,122.3029,122.3029,11390.0
2017-05-18 11:40:00,151.53,151.56,151.21,151.56,12339.0,122.3513,122.3755,122.0929,122.3755,12339.0
2017-05-18 11:50:00,151.62,151.83,151.37,151.43,9268.0,122.424,122.5936,122.2221,122.2706,9268.0
2017-05-18 12:00:00,151.46,151.51,151.24,151.31,19696.0,122.2948,122.3352,122.1172,122.1737,19696.0
2017-05-18 12:10:00,151.32,151.58,151.32,151.41,12217.0,122.1818,122.3917,122.1818,122.2544,12217.0
2017-05-18 12:20:00,151.46,151.85,151.45,151.71,13477.0,122.2948,122.6097,122.2867,122.4967,13477.0
2017-05-18 12:30:00,151.71,151.92,151.67,151.75,9917.0,122.4967,122.6662,122.4644,122.529,9917.0
2017-05-18 12:40:00,151.71,151.76,151.51,151.56,8659.0,122.4967,122.537,122.3352,122.3755,8659.0
2017-05-18 12:50:00,151.49,151.67,151.39,151.67,11229.0,122.319,122.4644,122.2383,122.4644,11229.0
2017-05-18 13:00:00,151.65,151.68,151.33,151.39,14893.0,122.4482,122.4724,122.1898,122.2383,14893.0
2017-05-18 13:10:00,151.38,151.59,151.28,151.55,13867.0,122.2302,122.3998,122.1495,122.3675,13867.0
2017-05-18 13:20:00,151.49,151.52,151.12,151.12,7964.0,122.319,122.3432,122.0203,122.0203,7964.0
2017-05-18 13:30:00,151.15,151.39,151.1,151.34,23337.0,122.0445,122.2383,122.0041,122.1979,23337.0
2017-05-18 13:40:00,151.34,151.38,151.06,151.07,14975.0,122.1979,122.2302,121.9718,121.9799,14975.0
2017-05-18 13:50:00,151.11,151.92,151.11,151.75,18887.0,122.0122,122.6662,122.0122,122.529,18887.0
2017-05-18 14:00:00,151.75,152.34,151.75,152.25,29375.0,122.529,123.0053,122.529,122.9327,29375.0
2017-05-18 14:10:00,152.27,152.32,151.79,152.02,19000.0,122.9488,122.9892,122.5613,122.747,19000.0
2017-05-18 14:20:00,152.04,152.41,152.02,152.22,23662.0,122.7631,123.0619,122.747,122.9085,23662.0
2017-05-18 14:30:00,152.29,152.71,152.29,152.63,15891.0,122.965,123.3041,122.965,123.2395,15891.0
2017-05-18 14:40:00,152.55,152.56,152.21,152.35,15006.0,123.1749,123.183,122.9004,123.0134,15006.0
2017-05-18 14:50:00,152.37,152.37,152.08,152.09,15159.0,123.0296,123.0296,122.7954,122.8035,15159.0
2017-05-18 15:00:00,152.17,152.36,152.08,152.28,22435.0,122.8681,123.0215,122.7954,122.9569,22435.0
2017-05-18 15:10:00,152.3,152.35,152.05,152.07,17777.0,122.973,123.0134,122.7712,122.7873,17777.0
2017-05-18 15:20:00,152.08,152.2,151.9,152.01,24881.0,122.7954,122.8923,122.6501,122.7389,24881.0
2017-05-18 15:30:00,152.02,152.3,151.95,152.25,30425.0,122.747,122.973,122.6904,122.9327,30425.0
2017-05-18 15:40:00,152.27,152.45,151.99,152.4,50323.0,122.9488,123.0942,122.7227,123.0538,50323.0
2017-05-18 15:50:00,152.4,152.5,151.8,151.84,80165.0,123.0538,123.1345,122.5693,122.6016,80165.0
2017-05-19 09:30:00,152.83,153.34,152.39,153.26,74517.0,123.401,123.8128,123.0457,123.7482,74517.0
2017-05-19 09:40:00,153.27,153.65,153.21,153.58,22510.0,123.7563,124.0631,123.7078,124.0066,22510.0
2017-05-19 09:50:00,153.59,153.97,153.46,153.6,44975.0,124.0146,124.3215,123.9097,124.0227,44975.0
2017-05-19 10:00:00,153.53,153.82,153.33,153.33,26774.0,123.9662,124.2004,123.8047,123.8047,26774.0
2017-05-19 10:10:00,153.36,153.95,153.35,153.67,24795.0,123.8289,124.3053,123.8209,124.0792,24795.0
2017-05-19 10:20:00,153.72,153.84,153.43,153.69,18009.0,124.1196,124.2165,123.8855,124.0954,18009.0
2017-05-19 10:30:00,153.7,153.75,153.44,153.57,16347.0,124.1035,124.1438,123.8935,123.9985,16347.0
2017-05-19 10:40:00,153.56,153.62,153.3,153.46,15389.0,123.9904,124.0389,123.7805,123.9097,15389.0
2017-05-19 10:50:00,153.45,153.72,153.45,153.51,10639.0,123.9016,124.1196,123.9016,123.9501,10639.0
2017-05-19 11:00:00,153.45,153.63,153.28,153.59,13646.0,123.9016,124.0469,123.7643,124.0146,13646.0
2017-05-19 11:10:00,153.59,153.81,153.5,153.56,14085.0,124.0146,124.1923,123.942,123.9904,14085.0
2017-05-19 11:20:00,153.54,153.57,153.35,153.42,16347.0,123.9743,123.9985,123.8209,123.8774,16347.0
2017-05-19 11:30:00,153.43,153.48,153.2,153.22,8956.0,123.8855,123.9258,123.6997,123.7159,8956.0
2017-05-19 11:40:00,153.22,153.54,153.12,153.35,21252.0,123.7159,123.9743,123.6351,123.8209,21252.0
2017-05-19 11:50:00,153.45,153.57,153.37,153.54,9794.0,123.9016,123.9985,123.837,123.9743,9794.0
2017-05-19 12:00:00,153.59,153.84,153.59,153.84,13509.0,124.0146,124.2165,124.0146,124.2165,13509.0
2017-05-19 12:10:00,153.79,153.92,153.74,153.86,11876.0,124.1761,124.2811,124.1358,124.2327,11876.0
2017-05-19 12:20:00,153.89,154.1,153.85,154.06,8236.0,124.2569,124.4264,124.2246,124.3941,8236.0
2017-05-19 12:30:00,154.07,154.32,154.07,154.28,17549.0,124.4022,124.6041,124.4022,124.5718,17549.0
2017-05-19 12:40:00,154.33,154.53,154.32,154.53,6619.0,124.6122,124.7736,124.6041,124.7736,6619.0
2017-05-19 12:50:00,154.52,154.6,154.47,154.56,10720.0,124.7656,124.8302,124.7252,124.7979,10720.0
2017-05-19 13:00:00,154.5,154.5,154.31,154.38,6825.0,124.7494,124.7494,124.596,124.6525,6825.0
2017-05-19 13:10:00,154.39,154.59,154.39,154.59,4948.0,124.6606,124.8221,124.6606,124.8221,4948.0
2017-05-19 13:20:00,154.59,154.86,154.56,154.72,12375.0,124.8221,125.0401,124.7979,124.9271,12375.0
2017-05-19 13:30:00,154.71,154.75,154.59,154.67,16083.0,124.919,124.9513,124.8221,124.8867,16083.0
2017-05-19 13:40:00,154.66,154.74,154.55,154.65,7443.0,124.8786,124.9432,124.7898,124.8705,7443.0
2017-05-19 13:50:00,154.57,154.8,154.57,154.78,5048.0,124.8059,124.9916,124.8059,124.9755,5048.0
2017-05-19 14:00:00,154.77,154.98,154.77,154.94,26668.0,124.9674,125.137,124.9674,125.1047,26668.0
2017-05-19 14:10:00,154.94,155.47,154.94,155.36,72798.0,125.1047,125.5326,125.1047,125.4438,72798.0
2017-05-19 14:20:00,155.32,155.53,155.16,155.32,33444.0,125.4115,125.5811,125.2823,125.4115,33444.0
2017-05-19 14:30:00,155.31,155.75,155.31,155.58,75297.0,125.4034,125.7587,125.4034,125.6215,75297.0
2017-05-19 14:40:00,155.57,155.81,155.5,155.69,47139.0,125.6134,125.8072,125.5569,125.7103,47139.0
2017-05-19 14:50:00,155.58,155.69,155.49,155.66,17100.0,125.6215,125.7103,125.5488,125.686,17100.0
2017-05-19 15:00:00,155.69,155.7,155.06,155.06,24812.0,125.7103,125.7183,125.2016,125.2016,24812.0
2017-05-19 15:10:00,155.08,155.43,155.08,155.22,42881.0,125.2177,125.5003,125.2177,125.3308,42881.0
2017-05-19 15:20:00,155.23,155.33,154.99,155.01,31153.0,125.3388,125.4196,125.1451,125.1612,31153.0
2017-05-19 15:30:00,154.99,155.12,154.82,155.12,45732.0,125.1451,125.25,125.0078,125.25,45732.0
2017-05-19 15:40:00,155.13,155.14,154.87,154.96,56565.0,125.2581,125.2662,125.0482,125.1208,56565.0
2017-05-19 15:50:00,154.97,155.02,154.81,154.91,135073.0,125.1289,125.1693,124.9997,125.0805,135073.0
2017-05-22 09:30:00,155.65,156.59,155.65,156.48,49163.0,125.678,126.437,125.678,126.3481,49163.0
2017-05-22 09:40:00,156.57,156.88,155.97,156.71,31248.0,126.4208,126.6711,125.9364,126.5339,31248.0
2017-05-22 09:50:00,156.84,156.84,156.13,156.51,25915.0,126.6388,126.6388,126.0655,126.3724,25915.0
2017-05-22 10:00:00,156.45,156.89,156.27,156.44,56403.0,126.3239,126.6792,126.1786,126.3158,56403.0
2017-05-22 10:10:00,156.46,156.46,156.0,156.33,52951.0,126.332,126.332,125.9606,126.227,52951.0
2017-05-22 10:20:00,156.33,156.35,155.96,156.13,21935.0,126.227,126.2432,125.9283,126.0655,21935.0
2017-05-22 10:30:00,156.11,156.28,155.59,155.59,15122.0,126.0494,126.1867,125.6295,125.6295,15122.0
2017-05-22 10:40:00,155.59,155.59,155.1,155.1,30872.0,125.6295,125.6295,125.2339,125.2339,30872.0
2017-05-22 10:50:00,155.06,155.44,155.04,155.44,26833.0,125.2016,125.5084,125.1854,125.5084,26833.0
2017-05-22 11:00:00,155.42,155.96,155.34,155.93,49542.0,125.4923,125.9283,125.4277,125.9041,49542.0
2017-05-22 11:10:00,155.95,156.4,155.88,156.26,20068.0,125.9202,126.2836,125.8637,126.1705,20068.0
2017-05-22 11:20:00,156.27,156.49,156.08,156.39,18176.0,126.1786,126.3562,126.0252,126.2755,18176.0
2017-05-22 11:30:00,156.4,156.54,156.07,156.12,14204.0,126.2836,126.3966,126.0171,126.0575,14204.0
2017-05-22 11:40:00,156.14,156.22,155.83,155.83,12609.0,126.0736,126.1382,125.8233,125.8233,12609.0
2017-05-22 11:50:00,155.86,156.1,155.8,156.06,20402.0,125.8475,126.0413,125.7991,126.009,20402.0
2017-05-22 12:00:00,156.07,156.13,155.92,155.99,19627.0,126.0171,126.0655,125.896,125.9525,19627.0
2017-05-22 12:10:00,155.91,156.23,155.91,156.09,13999.0,125.8879,126.1463,125.8879,126.0332,13999.0
2017-05-22 12:20:00,156.09,156.47,156.04,156.35,21283.0,126.0332,126.3401,125.9929,126.2432,21283.0
2017-05-22 12:30:00,156.35,156.42,156.27,156.38,12387.0,126.2432,126.2997,126.1786,126.2674,12387.0
2017-05-22 12:40:00,156.39,156.45,156.34,156.45,9019.0,126.2755,126.3239,126.2351,126.3239,9019.0
2017-05-22 12:50:00,156.45,156.46,156.07,156.09,12525.0,126.3239,126.332,126.0171,126.0332,12525.0
2017-05-22 13:00:00,156.06,156.11,155.97,156.02,7279.0,126.009,126.0494,125.9364,125.9767,7279.0
2017-05-22 13:10:00,156.04,156.1,155.94,156.06,8008.0,125.9929,126.0413,125.9121,126.009,8008.0
2017-05-22 13:20:00,156.03,156.07,155.97,156.07,10485.0,125.9848,126.0171,125.9364,126.0171,10485.0
2017-05-22 13:30:00,156.06,156.13,155.93,156.0,9627.0,126.009,126.0655,125.9041,125.9606,9627.0
2017-05-22 13:40:00,155.99,156.08,155.83,155.91,8258.0,125.9525,126.0252,125.8233,125.8879,8258.0
2017-05-22 13:50:00,155.92,155.95,155.71,155.71,9340.0,125.896,125.9202,125.7264,125.7264,9340.0
2017-05-22 14:00:00,155.71,155.74,155.55,155.61,12415.0,125.7264,125.7506,125.5972,125.6457,12415.0
2017-05-22 14:10:00,155.61,155.95,155.58,155.93,16395.0,125.6457,125.9202,125.6215,125.9041,16395.0
2017-05-22 14:20:00,155.95,155.99,155.74,155.88,15744.0,125.9202,125.9525,125.7506,125.8637,15744.0
2017-05-22 14:30:00,155.86,155.88,155.66,155.75,16854.0,125.8475,125.8637,125.686,125.7587,16854.0
2017-05-22 14:40:00,155.7,155.79,155.66,155.66,8835.0,125.7183,125.791,125.686,125.686,8835.0
2017-05-22 14:50:00,155.66,155.69,155.38,155.47,13945.0,125.686,125.7103,125.46,125.5326,13945.0
2017-05-22 15:00:00,155.53,155.61,155.46,155.5,13913.0,125.5811,125.6457,125.5246,125.5569,13913.0
2017-05-22 15:10:00,155.51,155.81,155.5,155.62,21575.0,125.5649,125.8072,125.5569,125.6537,21575.0
2017-05-22 15:20:00,155.62,155.67,155.47,155.55,12727.0,125.6537,125.6941,125.5326,125.5972,12727.0
2017-05-22 15:30:00,155.58,155.7,155.56,155.57,20306.0,125.6215,125.7183,125.6053,125.6134,20306.0
2017-05-22 15:40:00,155.61,155.66,155.4,155.41,44724.0,125.6457,125.686,125.4761,125.4842,44724.0
2017-05-22 15:50:00,155.41,155.48,155.28,155.39,86770.0,125.4842,125.5407,125.3792,125.468,86770.0
2017-05-23 09:30:00,155.56,155.99,155.22,155.39,24380.0,125.6053,125.9525,125.3308,125.468,24380.0
2017-05-23 09:40:00,155.46,155.58,154.98,155.32,5304.0,125.5246,125.6215,125.137,125.4115,5304.0
2017-05-23 09:50:00,155.24,155.27,155.0,155.04,9803.0,125.3469,125.3711,125.1531,125.1854,9803.0
2017-05-23 10:00:00,155.0,155.26,154.82,155.26,22889.0,125.1531,125.3631,125.0078,125.3631,22889.0
2017-05-23 10:10:00,155.19,155.34,154.92,155.25,26311.0,125.3065,125.4277,125.0885,125.355,26311.0
2017-05-23 10:20:00,155.3,155.68,155.26,155.64,18709.0,125.3954,125.7022,125.3631,125.6699,18709.0
2017-05-23 10:30:00,155.65,155.8,155.46,155.5,9878.0,125.678,125.7991,125.5246,125.5569,9878.0
2017-05-23 10:40:00,155.55,155.71,155.5,155.68,13835.0,125.5972,125.7264,125.5569,125.7022,13835.0
2017-05-23 10:50:00,155.66,155.71,155.53,155.69,11780.0,125.686,125.7264,125.5811,125.7103,11780.0
2017-05-23 11:00:00,155.67,155.71,155.43,155.59,22100.0,125.6941,125.7264,125.5003,125.6295,22100.0
2017-05-23 11:10:00,155.59,155.6,155.09,155.23,53098.0,125.6295,125.6376,125.2258,125.3388,53098.0
2017-05-23 11:20:00,155.27,155.51,155.21,155.39,45566.0,125.3711,125.5649,125.3227,125.468,45566.0
2017-05-23 11:30:00,155.39,155.42,155.05,155.11,38150.0,125.468,125.4923,125.1935,125.242,38150.0
2017-05-23 11:40:00,155.09,155.27,155.06,155.07,21914.0,125.2258,125.3711,125.2016,125.2097,21914.0
2017-05-23 11:50:00,155.12,155.17,154.9,154.9,12646.0,125.25,125.2904,125.0724,125.0724,12646.0
2017-05-23 12:00:00,154.88,155.11,154.84,155.03,16667.0,125.0562,125.242,125.0239,125.1774,16667.0
2017-05-23 12:10:00,155.03,155.09,154.93,154.96,12653.0,125.1774,125.2258,125.0966,125.1208,12653.0
2017-05-23 12:20:00,154.94,155.05,154.86,154.86,7450.0,125.1047,125.1935,125.0401,125.0401,7450.0
2017-05-23 12:30:00,154.85,155.15,154.84,155.15,8179.0,125.032,125.2743,125.0239,125.2743,8179.0
2017-05-23 12:40:00,155.16,155.2,154.98,155.11,6590.0,125.2823,125.3146,125.137,125.242,6590.0
2017-05-23 12:50:00,155.06,155.29,154.95,155.24,21927.0,125.2016,125.3873,125.1128,125.3469,21927.0
2017-05-23 13:00:00,155.25,155.54,155.25,155.54,35227.0,125.355,125.5892,125.355,125.5892,35227.0
2017-05-23 13:10:00,155.55,155.57,155.37,155.38,7900.0,125.5972,125.6134,125.4519,125.46,7900.0
2017-05-23 13:20:00,155.4,155.48,155.21,155.33,23633.0,125.4761,125.5407,125.3227,125.4196,23633.0
2017-05-23 13:30:00,155.27,155.4,155.21,155.26,16471.0,125.3711,125.4761,125.3227,125.3631,16471.0
2017-05-23 13:40:00,155.29,155.31,155.1,155.17,19903.0,125.3873,125.4034,125.2339,125.2904,19903.0
2017-05-23 13:50:00,155.18,155.24,155.13,155.16,15437.0,125.2985,125.3469,125.2581,125.2823,15437.0
2017-05-23 14:00:00,155.16,155.36,155.12,155.12,17357.0,125.2823,125.4438,125.25,125.25,17357.0
2017-05-23 14:10:00,155.13,155.24,155.09,155.09,11672.0,125.2581,125.3469,125.2258,125.2258,11672.0
2017-05-23 14:20:00,155.08,155.2,155.04,155.13,11895.0,125.2177,125.3146,125.1854,125.2581,11895.0
2017-05-23 14:30:00,155.13,155.21,155.06,155.18,16736.0,125.2581,125.3227,125.2016,125.2985,16736.0
2017-05-23 14:40:00,155.16,155.36,155.12,155.26,15019.0,125.2823,125.4438,125.25,125.3631,15019.0
2017-05-23 14:50:00,155.28,155.33,155.15,155.32,15875.0,125.3792,125.4196,125.2743,125.4115,15875.0
2017-05-23 15:00:00,155.31,155.35,155.2,155.23,21569.0,125.4034,125.4357,125.3146,125.3388,21569.0
2017-05-23 15:10:00,155.24,155.28,155.13,155.22,62117.0,125.3469,125.3792,125.2581,125.3308,62117.0
2017-05-23 15:20:00,155.21,155.25,155.13,155.15,32917.0,125.3227,125.355,125.2581,125.2743,32917.0
2017-05-23 15:30:00,155.14,155.17,154.99,155.08,31917.0,125.2662,125.2904,125.1451,125.2177,31917.0
2017-05-23 15:40:00,155.07,155.12,154.99,155.04,56218.0,125.2097,125.25,125.1451,125.1854,56218.0
2017-05-23 15:50:00,155.03,155.33,155.01,155.31,100882.0,125.1774,125.4196,125.1612,125.4034,100882.0
2017-05-24 09:30:00,155.16,155.44,154.96,155.09,42234.0,125.2823,125.5084,125.1208,125.2258,42234.0
2017-05-24 09:40:00,155.14,155.81,155.04,155.77,17362.0,125.2662,125.8072,125.1854,125.7749,17362.0
2017-05-24 09:50:00,155.79,155.98,155.46,155.5,27649.0,125.791,125.9444,125.5246,125.5569,27649.0
2017-05-24 10:00:00,155.59,155.87,155.49,155.49,20981.0,125.6295,125.8556,125.5488,125.5488,20981.0
2017-05-24 10:10:00,155.51,155.62,155.35,155.52,12559.0,125.5649,125.6537,125.4357,125.573,12559.0
2017-05-24 10:20:00,155.43,155.56,155.23,155.24,11764.0,125.5003,125.6053,125.3388,125.3469,11764.0
2017-05-24 10:30:00,155.28,155.8,155.23,155.71,36262.0,125.3792,125.7991,125.3388,125.7264,36262.0
2017-05-24 10:40:00,155.69,155.86,155.37,155.38,14059.0,125.7103,125.8475,125.4519,125.46,14059.0
2017-05-24 10:50:00,155.37,155.43,155.1,155.1,11539.0,125.4519,125.5003,125.2339,125.2339,11539.0
2017-05-24 11:00:00,155.1,155.33,154.92,155.12,34470.0,125.2339,125.4196,125.0885,125.25,34470.0
2017-05-24 11:10:00,155.14,155.32,155.01,155.29,19169.0,125.2662,125.4115,125.1612,125.3873,19169.0
2017-05-24 11:20:00,155.3,155.43,155.04,155.13,11403.0,125.3954,125.5003,125.1854,125.2581,11403.0
2017-05-24 11:30:00,155.16,155.24,155.1,155.14,40873.0,125.2823,125.3469,125.2339,125.2662,40873.0
2017-05-24 11:40:00,155.12,155.2,154.96,155.04,19422.0,125.25,125.3146,125.1208,125.1854,19422.0
2017-05-24 11:50:00,155.04,155.04,154.58,154.77,38136.0,125.1854,125.1854,124.814,124.9674,38136.0
2017-05-24 12:00:00,154.73,154.91,154.63,154.64,16404.0,124.9351,125.0805,124.8544,124.8625,16404.0
2017-05-24 12:10:00,154.63,155.0,154.63,154.89,17147.0,124.8544,125.1531,124.8544,125.0643,17147.0
2017-05-24 12:20:00,154.83,155.05,154.83,154.87,5120.0,125.0159,125.1935,125.0159,125.0482,5120.0
2017-05-24 12:30:00,154.88,154.99,154.72,154.84,15716.0,125.0562,125.1451,124.9271,125.0239,15716.0
2017-05-24 12:40:00,154.83,154.89,154.71,154.71,15316.0,125.0159,125.0643,124.919,124.919,15316.0
2017-05-24 12:50:00,154.71,154.74,154.33,154.33,8357.0,124.919,124.9432,124.6122,124.6122,8357.0
2017-05-24 13:00:00,154.35,154.38,154.12,154.18,23068.0,124.6283,124.6525,124.4426,124.491,23068.0
2017-05-24 13:10:00,154.21,154.32,154.12,154.22,8127.0,124.5153,124.6041,124.4426,124.5233,8127.0
2017-05-24 13:20:00,154.22,154.31,154.1,154.31,8500.0,124.5233,124.596,124.4264,124.596,8500.0
2017-05-24 13:30:00,154.33,154.57,154.25,154.49,8153.0,124.6122,124.8059,124.5476,124.7413,8153.0
2017-05-24 13:40:00,154.52,154.58,154.31,154.31,17330.0,124.7656,124.814,124.596,124.596,17330.0
2017-05-24 13:50:00,154.34,154.49,154.25,154.29,16673.0,124.6202,124.7413,124.5476,124.5799,16673.0
2017-05-24 14:00:00,154.31,154.5,154.12,154.34,13501.0,124.596,124.7494,124.4426,124.6202,13501.0
2017-05-24 14:10:00,154.35,154.73,154.21,154.61,16276.0,124.6283,124.9351,124.5153,124.8382,16276.0
2017-05-24 14:20:00,154.56,154.59,154.37,154.56,12736.0,124.7979,124.8221,124.6444,124.7979,12736.0
2017-05-24 14:30:00,154.55,154.6,154.31,154.32,11835.0,124.7898,124.8302,124.596,124.6041,11835.0
2017-05-24 14:40:00,154.36,154.74,154.36,154.62,16242.0,124.6364,124.9432,124.6364,124.8463,16242.0
2017-05-24 14:50:00,154.62,154.79,154.57,154.72,12611.0,124.8463,124.9836,124.8059,124.9271,12611.0
2017-05-24 15:00:00,154.78,154.81,154.37,154.52,24128.0,124.9755,124.9997,124.6444,124.7656,24128.0
2017-05-24 15:10:00,154.51,154.72,154.49,154.72,20668.0,124.7575,124.9271,124.7413,124.9271,20668.0
2017-05-24 15:20:00,154.71,154.9,154.66,154.82,22838.0,124.919,125.0724,124.8786,125.0078,22838.0
2017-05-24 15:30:00,154.82,155.04,154.82,154.95,24064.0,125.0078,125.1854,125.0078,125.1128,24064.0
2017-05-24 15:40:00,154.99,155.23,154.97,155.18,53808.0,125.1451,125.3388,125.1289,125.2985,53808.0
2017-05-24 15:50:00,155.19,155.23,155.01,155.07,61076.0,125.3065,125.3388,125.1612,125.2097,61076.0
2017-05-25 09:30:00,155.71,155.75,155.26,155.75,17479.0,125.7264,125.7587,125.3631,125.7587,17479.0
2017-05-25 09:40:00,155.66,156.23,155.66,156.16,23821.0,125.686,126.1463,125.686,126.0898,23821.0
2017-05-25 09:50:00,156.12,156.67,156.06,156.06,25439.0,126.0575,126.5016,126.009,126.009,25439.0
2017-05-25 10:00:00,156.11,156.26,155.9,155.9,22003.0,126.0494,126.1705,125.8798,125.8798,22003.0
2017-05-25 10:10:00,155.91,156.33,155.88,155.88,24580.0,125.8879,126.227,125.8637,125.8637,24580.0
2017-05-25 10:20:00,155.85,156.05,155.81,156.05,17249.0,125.8395,126.0009,125.8072,126.0009,17249.0
2017-05-25 10:30:00,156.05,156.21,155.95,156.16,17627.0,126.0009,126.1301,125.9202,126.0898,17627.0
2017-05-25 10:40:00,156.15,156.5,155.91,156.5,14332.0,126.0817,126.3643,125.8879,126.3643,14332.0
2017-05-25 10:50:00,156.45,156.54,156.33,156.37,15392.0,126.3239,126.3966,126.227,126.2593,15392.0
2017-05-25 11:00:00,156.36,156.59,156.33,156.45,15293.0,126.2513,126.437,126.227,126.3239,15293.0
2017-05-25 11:10:00,156.46,156.54,155.65,155.96,41313.0,126.332,126.3966,125.678,125.9283,41313.0
2017-05-25 11:20:00,155.98,156.0,155.45,155.91,30562.0,125.9444,125.9606,125.5165,125.8879,30562.0
2017-05-25 11:30:00,155.93,155.94,155.51,155.59,22321.0,125.9041,125.9121,125.5649,125.6295,22321.0
2017-05-25 11:40:00,155.52,155.6,155.27,155.54,15710.0,125.573,125.6376,125.3711,125.5892,15710.0
2017-05-25 11:50:00,155.55,155.65,155.49,155.56,32268.0,125.5972,125.678,125.5488,125.6053,32268.0
2017-05-25 12:00:00,155.56,155.76,155.52,155.65,12185.0,125.6053,125.7668,125.573,125.678,12185.0
2017-05-25 12:10:00,155.63,155.68,155.47,155.61,17066.0,125.6618,125.7022,125.5326,125.6457,17066.0
2017-05-25 12:20:00,155.6,155.78,155.51,155.73,3792.0,125.6376,125.7829,125.5649,125.7426,3792.0
2017-05-25 12:30:00,155.71,156.18,155.71,156.1,12094.0,125.7264,126.1059,125.7264,126.0413,12094.0
2017-05-25 12:40:00,156.11,156.21,156.07,156.13,7895.0,126.0494,126.1301,126.0171,126.0655,7895.0
2017-05-25 12:50:00,156.11,156.2,156.03,156.2,10444.0,126.0494,126.1221,125.9848,126.1221,10444.0
2017-05-25 13:00:00,156.15,156.21,156.12,156.16,10810.0,126.0817,126.1301,126.0575,126.0898,10810.0
2017-05-25 13:10:00,156.14,156.22,156.08,156.19,13642.0,126.0736,126.1382,126.0252,126.114,13642.0
2017-05-25 13:20:00,156.2,156.35,156.2,156.31,10392.0,126.1221,126.2432,126.1221,126.2109,10392.0
2017-05-25 13:30:00,156.27,156.27,156.12,156.19,12987.0,126.1786,126.1786,126.0575,126.114,12987.0
2017-05-25 13:40:00,156.18,156.29,156.13,156.19,9475.0,126.1059,126.1947,126.0655,126.114,9475.0
2017-05-25 13:50:00,156.17,156.37,156.14,156.36,13360.0,126.0978,126.2593,126.0736,126.2513,13360.0
2017-05-25 14:00:00,156.34,156.37,156.15,156.15,14648.0,126.2351,126.2593,126.0817,126.0817,14648.0
2017-05-25 14:10:00,156.1,156.2,156.06,156.15,9206.0,126.0413,126.1221,126.009,126.0817,9206.0
2017-05-25 14:20:00,156.17,156.38,156.15,156.26,10175.0,126.0978,126.2674,126.0817,126.1705,10175.0
2017-05-25 14:30:00,156.21,156.42,156.19,156.4,11894.0,126.1301,126.2997,126.114,126.2836,11894.0
2017-05-25 14:40:00,156.38,156.41,156.31,156.32,13865.0,126.2674,126.2916,126.2109,126.219,13865.0
2017-05-25 14:50:00,156.33,156.33,156.1,156.13,14467.0,126.227,126.227,126.0413,126.0655,14467.0
2017-05-25 15:00:00,156.1,156.17,155.95,155.97,29236.0,126.0413,126.0978,125.9202,125.9364,29236.0
2017-05-25 15:10:00,155.95,156.05,155.9,155.97,19334.0,125.9202,126.0009,125.8798,125.9364,19334.0
2017-05-25 15:20:00,155.96,155.96,155.75,155.77,18752.0,125.9283,125.9283,125.7587,125.7749,18752.0
2017-05-25 15:30:00,155.73,155.88,155.72,155.83,33060.0,125.7426,125.8637,125.7345,125.8233,33060.0
2017-05-25 15:40:00,155.82,156.14,155.75,155.91,42420.0,125.8152,126.0736,125.7587,125.8879,42420.0
2017-05-25 15:50:00,155.91,155.91,155.67,155.8,116702.0,125.8879,125.8879,125.6941,125.7991,116702.0
2017-05-26 09:30:00,155.8,156.2,155.73,155.94,27026.0,125.7991,126.1221,125.7426,125.9121,27026.0
2017-05-26 09:40:00,155.94,156.5,155.78,156.43,13022.0,125.9121,126.3643,125.7829,126.3078,13022.0
2017-05-26 09:50:00,156.43,156.94,156.43,156.86,19320.0,126.3078,126.7196,126.3078,126.655,19320.0
2017-05-26 10:00:00,156.92,156.93,156.43,156.45,14494.0,126.7034,126.7115,126.3078,126.3239,14494.0
2017-05-26 10:10:00,156.38,156.6,156.27,156.48,12062.0,126.2674,126.445,126.1786,126.3481,12062.0
2017-05-26 10:20:00,156.52,156.8,156.45,156.65,11212.0,126.3804,126.6065,126.3239,126.4854,11212.0
2017-05-26 10:30:00,156.76,157.2,156.73,157.2,8133.0,126.5742,126.9295,126.55,126.9295,8133.0
2017-05-26 10:40:00,157.23,157.25,156.96,157.09,12751.0,126.9537,126.9699,126.7357,126.8407,12751.0
2017-05-26 10:50:00,157.04,157.04,156.8,156.8,6125.0,126.8003,126.8003,126.6065,126.6065,6125.0
2017-05-26 11:00:00,156.85,157.09,156.85,157.0,10894.0,126.6469,126.8407,126.6469,126.768,10894.0
2017-05-26 11:10:00,157.04,157.07,156.78,156.84,10726.0,126.8003,126.8245,126.5904,126.6388,10726.0
2017-05-26 11:20:00,156.86,157.01,156.84,156.97,9046.0,126.655,126.7761,126.6388,126.7438,9046.0
2017-05-26 11:30:00,156.97,156.98,156.6,156.6,8758.0,126.7438,126.7519,126.445,126.445,8758.0
2017-05-26 11:40:00,156.64,156.68,156.49,156.59,12840.0,126.4773,126.5096,126.3562,126.437,12840.0
2017-05-26 11:50:00,156.59,156.6,156.47,156.6,11860.0,126.437,126.445,126.3401,126.445,11860.0
2017-05-26 12:00:00,156.58,156.77,156.55,156.73,33272.0,126.4289,126.5823,126.4047,126.55,33272.0
2017-05-26 12:10:00,156.74,156.85,156.71,156.75,5728.0,126.5581,126.6469,126.5339,126.5662,5728.0
2017-05-26 12:20:00,156.71,156.76,156.65,156.71,5056.0,126.5339,126.5742,126.4854,126.5339,5056.0
2017-05-26 12:30:00,156.69,156.79,156.64,156.74,6257.0,126.5177,126.5985,126.4773,126.5581,6257.0
2017-05-26 12:40:00,156.77,156.8,156.59,156.59,9851.0,126.5823,126.6065,126.437,126.437,9851.0
2017-05-26 12:50:00,156.57,156.6,156.49,156.53,6194.0,126.4208,126.445,126.3562,126.3885,6194.0
2017-05-26 13:00:00,156.52,156.57,156.44,156.53,7915.0,126.3804,126.4208,126.3158,126.3885,7915.0
2017-05-26 13:10:00,156.51,156.57,156.29,156.32,11942.0,126.3724,126.4208,126.1947,126.219,11942.0
2017-05-26 13:20:00,156.36,156.41,156.26,156.41,4800.0,126.2513,126.2916,126.1705,126.2916,4800.0
2017-05-26 13:30:00,156.37,156.47,156.36,156.36,2600.0,126.2593,126.3401,126.2513,126.2513,2600.0
2017-05-26 13:40:00,156.4,156.43,156.34,156.34,6106.0,126.2836,126.3078,126.2351,126.2351,6106.0
2017-05-26 13:50:00,156.35,156.38,156.28,156.38,5232.0,126.2432,126.2674,126.1867,126.2674,5232.0
2017-05-26 14:00:00,156.38,156.48,156.33,156.45,5901.0,126.2674,126.3481,126.227,126.3239,5901.0
2017-05-26 14:10:00,156.5,156.57,156.4,156.48,5969.0,126.3643,126.4208,126.2836,126.3481,5969.0
2017-05-26 14:20:00,156.5,156.56,156.36,156.36,8845.0,126.3643,126.4127,126.2513,126.2513,8845.0
2017-05-26 14:30:00,156.36,156.45,156.25,156.38,12147.0,126.2513,126.3239,126.1624,126.2674,12147.0
2017-05-26 14:40:00,156.35,156.43,156.35,156.41,4095.0,126.2432,126.3078,126.2432,126.2916,4095.0
2017-05-26 14:50:00,156.4,156.58,156.32,156.52,10400.0,126.2836,126.4289,126.219,126.3804,10400.0
2017-05-26 15:00:00,156.56,156.7,156.38,156.4,7616.0,126.4127,126.5258,126.2674,126.2836,7616.0
2017-05-26 15:10:00,156.4,156.54,156.39,156.49,8121.0,126.2836,126.3966,126.2755,126.3562,8121.0
2017-05-26 15:20:00,156.5,156.57,156.42,156.45,10303.0,126.3643,126.4208,126.2997,126.3239,10303.0
2017-05-26 15:30:00,156.5,156.57,156.46,156.46,13086.0,126.3643,126.4208,126.332,126.332,13086.0
2017-05-26 15:40:00,156.48,156.69,156.47,156.63,20428.0,126.3481,126.5177,126.3401,126.4693,20428.0
2017-05-26 15:50:00,156.63,156.72,156.52,156.62,56775.0,126.4693,126.5419,126.3804,126.4612,56775.0
2017-05-30 09:30:00,156.24,156.51,156.06,156.24,28188.0,126.1544,126.3724,126.009,126.1544,28188.0
2017-05-30 09:40:00,156.31,156.78,156.15,156.68,13027.0,126.2109,126.5904,126.0817,126.5096,13027.0
2017-05-30 09:50:00,156.58,156.8,156.58,156.7,7600.0,126.4289,126.6065,126.4289,126.5258,7600.0
2017-05-30 10:00:00,156.72,156.88,156.33,156.33,14269.0,126.5419,126.6711,126.227,126.227,14269.0
2017-05-30 10:10:00,156.4,156.43,156.09,156.09,21306.0,126.2836,126.3078,126.0332,126.0332,21306.0
2017-05-30 10:20:00,156.1,156.35,156.1,156.2,22143.0,126.0413,126.2432,126.0413,126.1221,22143.0
2017-05-30 10:30:00,156.22,156.89,156.21,156.89,21446.0,126.1382,126.6792,126.1301,126.6792,21446.0
2017-05-30 10:40:00,156.96,157.17,156.9,157.17,13880.0,126.7357,126.9053,126.6873,126.9053,13880.0
2017-05-30 10:50:00,157.19,157.23,157.01,157.12,11704.0,126.9214,126.9537,126.7761,126.8649,11704.0
2017-05-30 11:00:00,157.14,157.39,157.13,157.29,9803.0,126.8811,127.0829,126.873,127.0022,9803.0
2017-05-30 11:10:00,157.3,157.42,157.22,157.37,10638.0,127.0102,127.1071,126.9457,127.0668,10638.0
2017-05-30 11:20:00,157.34,157.43,157.15,157.29,10204.0,127.0425,127.1152,126.8891,127.0022,10204.0
2017-05-30 11:30:00,157.33,157.6,157.32,157.5,10816.0,127.0345,127.2525,127.0264,127.1717,10816.0
2017-05-30 11:40:00,157.46,157.46,157.21,157.34,7687.0,127.1394,127.1394,126.9376,127.0425,7687.0
2017-05-30 11:50:00,157.31,157.33,157.21,157.29,5100.0,127.0183,127.0345,126.9376,127.0022,5100.0
2017-05-30 12:00:00,157.3,157.45,157.22,157.28,10293.0,127.0102,127.1314,126.9457,126.9941,10293.0
2017-05-30 12:10:00,157.28,157.29,157.15,157.22,9600.0,126.9941,127.0022,126.8891,126.9457,9600.0
2017-05-30 12:20:00,157.22,157.46,157.16,157.33,22916.0,126.9457,127.1394,126.8972,127.0345,22916.0
2017-05-30 12:30:00,157.3,157.51,157.22,157.47,8918.0,127.0102,127.1798,126.9457,127.1475,8918.0
2017-05-30 12:40:00,157.47,157.59,157.46,157.52,12062.0,127.1475,127.2444,127.1394,127.1879,12062.0
2017-05-30 12:50:00,157.48,157.52,157.32,157.47,13740.0,127.1556,127.1879,127.0264,127.1475,13740.0
2017-05-30 13:00:00,157.46,157.54,157.3,157.41,13534.0,127.1394,127.204,127.0102,127.0991,13534.0
2017-05-30 13:10:00,157.43,157.51,157.4,157.48,13358.0,127.1152,127.1798,127.091,127.1556,13358.0
2017-05-30 13:20:00,157.49,157.49,157.29,157.4,16072.0,127.1637,127.1637,127.0022,127.091,16072.0
2017-05-30 13:30:00,157.41,157.53,157.41,157.49,12250.0,127.0991,127.196,127.0991,127.1637,12250.0
2017-05-30 13:40:00,157.49,157.54,157.46,157.49,16057.0,127.1637,127.204,127.1394,127.1637,16057.0
2017-05-30 13:50:00,157.53,157.53,157.45,157.49,7878.0,127.196,127.196,127.1314,127.1637,7878.0
2017-05-30 14:00:00,157.48,157.73,157.48,157.73,17190.0,127.1556,127.3574,127.1556,127.3574,17190.0
2017-05-30 14:10:00,157.73,157.85,157.69,157.78,28501.0,127.3574,127.4543,127.3251,127.3978,28501.0
2017-05-30 14:20:00,157.77,157.91,157.77,157.82,20519.0,127.3897,127.5028,127.3897,127.4301,20519.0
2017-05-30 14:30:00,157.83,157.92,157.69,157.77,12093.0,127.4382,127.5109,127.3251,127.3897,12093.0
2017-05-30 14:40:00,157.78,157.93,157.76,157.89,13795.0,127.3978,127.5189,127.3817,127.4866,13795.0
2017-05-30 14:50:00,157.92,157.97,157.89,157.96,18129.0,127.5109,127.5512,127.4866,127.5432,18129.0
2017-05-30 15:00:00,157.95,157.96,157.83,157.83,26307.0,127.5351,127.5432,127.4382,127.4382,26307.0
2017-05-30 15:10:00,157.84,157.84,157.66,157.67,19728.0,127.4463,127.4463,127.3009,127.309,19728.0
2017-05-30 15:20:00,157.65,157.71,157.6,157.69,17632.0,127.2929,127.3413,127.2525,127.3251,17632.0
2017-05-30 15:30:00,157.67,157.67,157.44,157.48,31831.0,127.309,127.309,127.1233,127.1556,31831.0
2017-05-30 15:40:00,157.47,157.73,157.47,157.6,33275.0,127.1475,127.3574,127.1475,127.2525,33275.0
2017-05-30 15:50:00,157.6,157.61,157.28,157.35,104312.0,127.2525,127.2606,126.9941,127.0506,104312.0
2017-05-31 09:30:00,157.39,157.85,156.72,156.96,23133.0,127.0829,127.4543,126.5419,126.7357,23133.0
2017-05-31 09:40:00,156.95,157.2,156.64,156.65,22934.0,126.7276,126.9295,126.4773,126.4854,22934.0
2017-05-31 09:50:00,156.68,156.82,156.0,156.22,37111.0,126.5096,126.6227,125.9606,126.1382,37111.0
2017-05-31 10:00:00,156.23,156.42,156.05,156.05,31885.0,126.1463,126.2997,126.0009,126.0009,31885.0
2017-05-31 10:10:00,156.04,156.42,155.86,156.15,9404.0,125.9929,126.2997,125.8475,126.0817,9404.0
2017-05-31 10:20:00,156.16,156.87,156.15,156.87,21528.0,126.0898,126.663,126.0817,126.663,21528.0
2017-05-31 10:30:00,156.89,157.33,156.82,157.04,37422.0,126.6792,127.0345,126.6227,126.8003,37422.0
2017-05-31 10:40:00,156.96,157.08,156.59,156.62,9245.0,126.7357,126.8326,126.437,126.4612,9245.0
2017-05-31 10:50:00,156.61,156.95,156.52,156.95,16463.0,126.4531,126.7276,126.3804,126.7276,16463.0
2017-05-31 11:00:00,156.99,157.25,156.93,157.24,11289.0,126.7599,126.9699,126.7115,126.9618,11289.0
2017-05-31 11:10:00,157.2,157.22,156.88,157.19,35610.0,126.9295,126.9457,126.6711,126.9214,35610.0
2017-05-31 11:20:00,157.26,157.57,157.23,157.51,20684.0,126.9779,127.2283,126.9537,127.1798,20684.0
2017-05-31 11:30:00,157.5,157.71,157.31,157.33,26119.0,127.1717,127.3413,127.0183,127.0345,26119.0
2017-05-31 11:40:00,157.23,157.49,157.14,157.42,13459.0,126.9537,127.1637,126.8811,127.1071,13459.0
2017-05-31 11:50:00,157.43,157.67,157.36,157.5,22515.0,127.1152,127.309,127.0587,127.1717,22515.0
2017-05-31 12:00:00,157.47,157.74,157.31,157.62,17483.0,127.1475,127.3655,127.0183,127.2686,17483.0
2017-05-31 12:10:00,157.64,157.67,157.43,157.43,25502.0,127.2848,127.309,127.1152,127.1152,25502.0
2017-05-31 12:20:00,157.49,157.58,157.4,157.48,14946.0,127.1637,127.2363,127.091,127.1556,14946.0
2017-05-31 12:30:00,157.44,157.49,157.33,157.35,10194.0,127.1233,127.1637,127.0345,127.0506,10194.0
2017-05-31 12:40:00,157.45,157.46,157.16,157.16,21027.0,127.1314,127.1394,126.8972,126.8972,21027.0
2017-05-31 12:50:00,157.23,157.34,157.21,157.3,3621.0,126.9537,127.0425,126.9376,127.0102,3621.0
2017-05-31 13:00:00,157.24,157.44,157.24,157.4,5844.0,126.9618,127.1233,126.9618,127.091,5844.0
2017-05-31 13:10:00,157.46,157.59,157.28,157.28,16125.0,127.1394,127.2444,126.9941,126.9941,16125.0
2017-05-31 13:20:00,157.31,157.41,157.31,157.39,1761.0,127.0183,127.0991,127.0183,127.0829,1761.0
2017-05-31 13:30:00,157.41,157.5,157.35,157.37,5199.0,127.0991,127.1717,127.0506,127.0668,5199.0
2017-05-31 13:40:00,157.43,157.45,157.22,157.32,6363.0,127.1152,127.1314,126.9457,127.0264,6363.0
2017-05-31 13:50:00,157.27,157.45,157.26,157.38,9958.0,126.986,127.1314,126.9779,127.0748,9958.0
2017-05-31 14:00:00,157.42,157.59,157.33,157.58,12935.0,127.1071,127.2444,127.0345,127.2363,12935.0
2017-05-31 14:10:00,157.6,157.77,157.43,157.77,13570.0,127.2525,127.3897,127.1152,127.3897,13570.0
2017-05-31 14:20:00,157.78,158.12,157.71,158.07,36990.0,127.3978,127.6723,127.3413,127.632,36990.0
2017-05-31 14:30:00,158.04,158.12,157.81,157.81,34159.0,127.6078,127.6723,127.422,127.422,34159.0
2017-05-31 14:40:00,157.8,157.8,157.51,157.54,14995.0,127.414,127.414,127.1798,127.204,14995.0
2017-05-31 14:50:00,157.52,157.53,157.22,157.24,9003.0,127.1879,127.196,126.9457,126.9618,9003.0
2017-05-31 15:00:00,157.32,157.76,157.32,157.45,16575.0,127.0264,127.3817,127.0264,127.1314,16575.0
2017-05-31 15:10:00,157.47,157.8,157.39,157.71,13526.0,127.1475,127.414,127.0829,127.3413,13526.0
2017-05-31 15:20:00,157.73,157.94,157.71,157.8,27412.0,127.3574,127.527,127.3413,127.414,27412.0
2017-05-31 15:30:00,157.81,158.01,157.73,157.79,33353.0,127.422,127.5835,127.3574,127.4059,33353.0
2017-05-31 15:40:00,157.81,157.85,157.6,157.81,73533.0,127.422,127.4543,127.2525,127.422,73533.0
2017-05-31 15:50:00,157.81,157.9,157.7,157.76,67262.0,127.422,127.4947,127.3332,127.3817,67262.0
2017-06-01 09:30:00,158.53,158.61,157.75,158.33,50991.0,128.0034,128.068,127.3736,127.8419,50991.0
2017-06-01 09:40:00,158.32,158.84,158.32,158.84,15122.0,127.8338,128.2537,127.8338,128.2537,15122.0
2017-06-01 09:50:00,158.8,159.34,158.67,159.3,18238.0,128.2214,128.6574,128.1164,128.6251,18238.0
2017-06-01 10:00:00,159.28,159.4,158.88,159.12,29465.0,128.609,128.7059,128.286,128.4798,29465.0
2017-06-01 10:10:00,159.12,159.66,159.05,159.55,17571.0,128.4798,128.9158,128.4233,128.827,17571.0
2017-06-01 10:20:00,159.6,159.67,159.28,159.54,18921.0,128.8674,128.9239,128.609,128.8189,18921.0
2017-06-01 10:30:00,159.49,159.49,159.07,159.14,19383.0,128.7785,128.7785,128.4394,128.4959,19383.0
2017-06-01 10:40:00,159.08,159.15,158.69,158.85,14429.0,128.4475,128.504,128.1326,128.2618,14429.0
2017-06-01 10:50:00,158.84,159.14,158.75,159.13,14672.0,128.2537,128.4959,128.181,128.4879,14672.0
2017-06-01 11:00:00,159.14,159.47,159.14,159.42,35691.0,128.4959,128.7624,128.4959,128.722,35691.0
2017-06-01 11:10:00,159.43,159.98,159.43,159.96,34965.0,128.7301,129.1742,128.7301,129.158,34965.0
2017-06-01 11:20:00,159.94,160.0,159.85,159.88,20682.0,129.1419,129.1903,129.0692,129.0934,20682.0
2017-06-01 11:30:00,159.89,160.13,159.89,160.03,18516.0,129.1015,129.2953,129.1015,129.2146,18516.0
2017-06-01 11:40:00,160.03,160.03,159.54,159.64,11960.0,129.2146,129.2146,128.8189,128.8997,11960.0
2017-06-01 11:50:00,159.65,160.31,159.62,160.26,15957.0,128.9077,129.4406,128.8835,129.4003,15957.0
2017-06-01 12:00:00,160.28,160.54,160.26,160.46,24645.0,129.4164,129.6264,129.4003,129.5618,24645.0
2017-06-01 12:10:00,160.46,160.57,160.37,160.53,16925.0,129.5618,129.6506,129.4891,129.6183,16925.0
2017-06-01 12:20:00,160.51,160.54,160.34,160.5,23348.0,129.6021,129.6264,129.4649,129.5941,23348.0
2017-06-01 12:30:00,160.5,160.64,160.39,160.56,25162.0,129.5941,129.7071,129.5052,129.6425,25162.0
2017-06-01 12:40:00,160.58,161.0,160.58,161.0,24814.0,129.6586,129.9978,129.6586,129.9978,24814.0
2017-06-01 12:50:00,160.91,160.92,160.69,160.81,21035.0,129.9251,129.9332,129.7475,129.8444,21035.0
2017-06-01 13:00:00,160.81,161.03,160.81,161.03,21328.0,129.8444,130.022,129.8444,130.022,21328.0
2017-06-01 13:10:00,161.02,161.24,160.95,161.12,17672.0,130.0139,130.1916,129.9574,130.0947,17672.0
2017-06-01 13:20:00,161.15,161.33,161.14,161.3,23320.0,130.1189,130.2642,130.1108,130.24,23320.0
2017-06-01 13:30:00,161.3,161.54,161.06,161.06,18780.0,130.24,130.4338,130.0462,130.0462,18780.0
2017-06-01 13:40:00,161.03,161.26,160.99,161.07,15252.0,130.022,130.2077,129.9897,130.0543,15252.0
2017-06-01 13:50:00,161.11,161.11,160.89,160.94,16032.0,130.0866,130.0866,129.909,129.9493,16032.0
2017-06-01 14:00:00,160.9,161.1,160.83,161.01,26805.0,129.917,130.0785,129.8605,130.0058,26805.0
2017-06-01 14:10:00,161.02,161.29,161.0,161.29,19121.0,130.0139,130.2319,129.9978,130.2319,19121.0
2017-06-01 14:20:00,161.29,161.63,161.25,161.33,26498.0,130.2319,130.5065,130.1996,130.2642,26498.0
2017-06-01 14:30:00,161.36,161.36,160.8,160.98,31940.0,130.2885,130.2885,129.8363,129.9816,31940.0
2017-06-01 14:40:00,160.99,161.09,160.84,160.97,21988.0,129.9897,130.0704,129.8686,129.9735,21988.0
2017-06-01 14:50:00,161.02,161.05,160.74,160.77,26290.0,130.0139,130.0381,129.7878,129.8121,26290.0
2017-06-01 15:00:00,160.73,160.77,160.4,160.49,20461.0,129.7798,129.8121,129.5133,129.586,20461.0
2017-06-01 15:10:00,160.52,160.87,160.45,160.75,31867.0,129.6102,129.8928,129.5537,129.7959,31867.0
2017-06-01 15:20:00,160.74,160.92,160.69,160.8,31434.0,129.7878,129.9332,129.7475,129.8363,31434.0
2017-06-01 15:30:00,160.83,161.03,160.73,160.78,41219.0,129.8605,130.022,129.7798,129.8201,41219.0
2017-06-01 15:40:00,160.77,160.8,160.48,160.52,71815.0,129.8121,129.8363,129.5779,129.6102,71815.0
2017-06-01 15:50:00,160.52,160.72,160.47,160.72,104496.0,129.6102,129.7717,129.5698,129.7717,104496.0
2017-06-02 09:30:00,160.38,160.59,159.87,160.1,48941.0,129.4972,129.6667,129.0854,129.2711,48941.0
2017-06-02 09:40:00,160.22,160.3,159.87,160.3,33765.0,129.368,129.4326,129.0854,129.4326,33765.0
2017-06-02 09:50:00,160.3,160.69,160.0,160.02,32104.0,129.4326,129.7475,129.1903,129.2065,32104.0
2017-06-02 10:00:00,160.22,160.51,160.0,160.31,18743.0,129.368,129.6021,129.1903,129.4406,18743.0
2017-06-02 10:10:00,160.21,160.53,160.11,160.35,15119.0,129.3599,129.6183,129.2792,129.4729,15119.0
2017-06-02 10:20:00,160.33,160.77,160.28,160.55,20311.0,129.4568,129.8121,129.4164,129.6344,20311.0
2017-06-02 10:30:00,160.6,160.92,160.55,160.86,31774.0,129.6748,129.9332,129.6344,129.8847,31774.0
2017-06-02 10:40:00,160.81,160.94,160.5,160.94,19356.0,129.8444,129.9493,129.5941,129.9493,19356.0
2017-06-02 10:50:00,160.94,161.3,160.89,161.16,18133.0,129.9493,130.24,129.909,130.127,18133.0
2017-06-02 11:00:00,161.13,161.41,161.08,161.1,12327.0,130.1027,130.3288,130.0624,130.0785,12327.0
2017-06-02 11:10:00,161.15,161.44,161.09,161.44,8776.0,130.1189,130.353,130.0704,130.353,8776.0
2017-06-02 11:20:00,161.43,161.48,161.26,161.38,12312.0,130.345,130.3853,130.2077,130.3046,12312.0
2017-06-02 11:30:00,161.46,161.52,161.35,161.52,8225.0,130.3692,130.4176,130.2804,130.4176,8225.0
2017-06-02 11:40:00,161.55,161.77,161.49,161.64,14965.0,130.4419,130.6195,130.3934,130.5145,14965.0
2017-06-02 11:50:00,161.58,161.73,161.57,161.62,7069.0,130.4661,130.5872,130.458,130.4984,7069.0
2017-06-02 12:00:00,161.62,161.66,161.41,161.48,16144.0,130.4984,130.5307,130.3288,130.3853,16144.0
2017-06-02 12:10:00,161.51,161.87,161.51,161.77,8665.0,130.4096,130.7002,130.4096,130.6195,8665.0
2017-06-02 12:20:00,161.74,161.84,161.71,161.8,10192.0,130.5953,130.676,130.5711,130.6437,10192.0
2017-06-02 12:30:00,161.78,161.79,161.42,161.46,15189.0,130.6276,130.6357,130.3369,130.3692,15189.0
2017-06-02 12:40:00,161.41,161.46,161.29,161.39,7108.0,130.3288,130.3692,130.2319,130.3127,7108.0
2017-06-02 12:50:00,161.38,161.53,161.32,161.45,10722.0,130.3046,130.4257,130.2562,130.3611,10722.0
2017-06-02 13:00:00,161.49,161.51,161.21,161.29,17593.0,130.3934,130.4096,130.1673,130.2319,17593.0
2017-06-02 13:10:00,161.28,161.29,161.08,161.17,13529.0,130.2239,130.2319,130.0624,130.135,13529.0
2017-06-02 13:20:00,161.2,161.2,160.91,160.93,30698.0,130.1593,130.1593,129.9251,129.9413,30698.0
2017-06-02 13:30:00,160.94,161.17,160.89,161.06,24679.0,129.9493,130.135,129.909,130.0462,24679.0
2017-06-02 13:40:00,161.02,161.25,161.0,161.08,14329.0,130.0139,130.1996,129.9978,130.0624,14329.0
2017-06-02 13:50:00,161.1,161.18,161.0,161.0,10816.0,130.0785,130.1431,129.9978,129.9978,10816.0
2017-06-02 14:00:00,161.0,161.09,160.93,161.02,14790.0,129.9978,130.0704,129.9413,130.0139,14790.0
2017-06-02 14:10:00,161.02,161.14,160.92,161.07,16952.0,130.0139,130.1108,129.9332,130.0543,16952.0
2017-06-02 14:20:00,161.09,161.31,160.9,160.93,17332.0,130.0704,130.2481,129.917,129.9413,17332.0
2017-06-02 14:30:00,160.85,161.05,160.85,160.94,9743.0,129.8767,130.0381,129.8767,129.9493,9743.0
2017-06-02 14:40:00,160.91,160.98,160.77,160.82,15927.0,129.9251,129.9816,129.8121,129.8524,15927.0
2017-06-02 14:50:00,160.81,160.96,160.78,160.82,19831.0,129.8444,129.9655,129.8201,129.8524,19831.0
2017-06-02 15:00:00,160.83,160.96,160.8,160.89,21414.0,129.8605,129.9655,129.8363,129.909,21414.0
2017-06-02 15:10:00,160.85,160.91,158.65,159.0,187811.0,129.8767,129.9251,128.1003,128.3829,187811.0
2017-06-02 15:20:00,159.06,159.52,158.02,159.46,180292.0,128.4313,128.8028,127.5916,128.7543,180292.0
2017-06-02 15:30:00,159.44,159.63,158.97,158.97,146041.0,128.7382,128.8916,128.3587,128.3587,146041.0
2017-06-02 15:40:00,158.97,159.19,158.56,158.89,181081.0,128.3587,128.5363,128.0276,128.2941,181081.0
2017-06-02 15:50:00,158.83,158.88,157.97,158.22,258098.0,128.2456,128.286,127.5512,127.7531,258098.0
2017-06-05 09:30:00,157.95,158.07,157.5,157.53,35868.0,127.5351,127.632,127.1717,127.196,35868.0
2017-06-05 09:40:00,157.48,157.48,156.25,156.44,47672.0,127.1556,127.1556,126.1624,126.3158,47672.0
2017-06-05 09:50:00,156.39,157.28,156.02,156.97,64165.0,126.2755,126.9941,125.9767,126.7438,64165.0
2017-06-05 10:00:00,157.08,157.95,157.05,157.85,50598.0,126.8326,127.5351,126.8084,127.4543,50598.0
2017-06-05 10:10:00,157.84,157.84,157.41,157.42,19875.0,127.4463,127.4463,127.0991,127.1071,19875.0
2017-06-05 10:20:00,157.38,157.64,157.23,157.5,14958.0,127.0748,127.2848,126.9537,127.1717,14958.0
2017-06-05 10:30:00,157.52,157.6,157.28,157.28,15479.0,127.1879,127.2525,126.9941,126.9941,15479.0
2017-06-05 10:40:00,157.3,157.55,157.3,157.33,14112.0,127.0102,127.2121,127.0102,127.0345,14112.0
2017-06-05 10:50:00,157.25,157.45,157.06,157.23,17293.0,126.9699,127.1314,126.8165,126.9537,17293.0
2017-06-05 11:00:00,157.22,157.22,156.7,156.81,19835.0,126.9457,126.9457,126.5258,126.6146,19835.0
2017-06-05 11:10:00,156.81,156.88,156.7,156.84,22325.0,126.6146,126.6711,126.5258,126.6388,22325.0
2017-06-05 11:20:00,156.85,156.87,156.52,156.6,22577.0,126.6469,126.663,126.3804,126.445,22577.0
2017-06-05 11:30:00,156.62,156.73,156.49,156.63,9732.0,126.4612,126.55,126.3562,126.4693,9732.0
2017-06-05 11:40:00,156.65,156.65,156.39,156.47,15269.0,126.4854,126.4854,126.2755,126.3401,15269.0
2017-06-05 11:50:00,156.51,156.67,156.44,156.67,23323.0,126.3724,126.5016,126.3158,126.5016,23323.0
2017-06-05 12:00:00,156.59,157.03,156.59,156.74,17966.0,126.437,126.7922,126.437,126.5581,17966.0
2017-06-05 12:10:00,156.74,156.82,156.68,156.79,22078.0,126.5581,126.6227,126.5096,126.5985,22078.0
2017-06-05 12:20:00,156.83,156.99,156.73,156.88,16525.0,126.6307,126.7599,126.55,126.6711,16525.0
2017-06-05 12:30:00,156.92,157.09,156.9,156.96,13127.0,126.7034,126.8407,126.6873,126.7357,13127.0
2017-06-05 12:40:00,156.93,156.99,156.85,156.87,9809.0,126.7115,126.7599,126.6469,126.663,9809.0
2017-06-05 12:50:00,156.85,156.86,156.63,156.72,10294.0,126.6469,126.655,126.4693,126.5419,10294.0
2017-06-05 13:00:00,156.66,156.76,156.57,156.62,10741.0,126.4935,126.5742,126.4208,126.4612,10741.0
2017-06-05 13:10:00,156.63,156.68,156.52,156.56,11655.0,126.4693,126.5096,126.3804,126.4127,11655.0
2017-06-05 13:20:00,156.55,156.69,156.53,156.59,14795.0,126.4047,126.5177,126.3885,126.437,14795.0
2017-06-05 13:30:00,156.57,156.57,156.26,156.33,33918.0,126.4208,126.4208,126.1705,126.227,33918.0
2017-06-05 13:40:00,156.3,156.46,156.24,156.36,14959.0,126.2028,126.332,126.1544,126.2513,14959.0
2017-06-05 13:50:00,156.33,156.47,156.3,156.41,13479.0,126.227,126.3401,126.2028,126.2916,13479.0
2017-06-05 14:00:00,156.37,156.68,156.37,156.56,20800.0,126.2593,126.5096,126.2593,126.4127,20800.0
2017-06-05 14:10:00,156.61,156.67,156.5,156.65,19900.0,126.4531,126.5016,126.3643,126.4854,19900.0
2017-06-05 14:20:00,156.64,156.77,156.59,156.59,21441.0,126.4773,126.5823,126.437,126.437,21441.0
2017-06-05 14:30:00,156.59,156.73,156.5,156.68,20105.0,126.437,126.55,126.3643,126.5096,20105.0
2017-06-05 14:40:00,156.7,156.89,156.59,156.71,31651.0,126.5258,126.6792,126.437,126.5339,31651.0
2017-06-05 14:50:00,156.72,156.81,156.55,156.55,15380.0,126.5419,126.6146,126.4047,126.4047,15380.0
2017-06-05 15:00:00,156.57,156.69,156.44,156.54,18719.0,126.4208,126.5177,126.3158,126.3966,18719.0
2017-06-05 15:10:00,156.55,156.56,156.26,156.33,10675.0,126.4047,126.4127,126.1705,126.227,10675.0
2017-06-05 15:20:00,156.34,156.43,156.23,156.42,26729.0,126.2351,126.3078,126.1463,126.2997,26729.0
2017-06-05 15:30:00,156.43,156.48,156.31,156.36,26662.0,126.3078,126.3481,126.2109,126.2513,26662.0
2017-06-05 15:40:00,156.33,156.37,156.08,156.24,63104.0,126.227,126.2593,126.0252,126.1544,63104.0
2017-06-05 15:50:00,156.24,156.24,155.93,156.07,110825.0,126.1544,126.1544,125.9041,126.0171,110825.0
2017-06-06 09:30:00,155.78,156.05,155.01,155.34,35403.0,125.7829,126.0009,125.1612,125.4277,35403.0
2017-06-06 09:40:00,155.47,156.32,155.29,156.27,14951.0,125.5326,126.219,125.3873,126.1786,14951.0
2017-06-06 09:50:00,156.36,156.66,156.28,156.56,47135.0,126.2513,126.4935,126.1867,126.4127,47135.0
2017-06-06 10:00:00,156.58,156.8,156.37,156.41,37512.0,126.4289,126.6065,126.2593,126.2916,37512.0
2017-06-06 10:10:00,156.44,156.68,156.41,156.49,23256.0,126.3158,126.5096,126.2916,126.3562,23256.0
2017-06-06 10:20:00,156.48,156.5,156.21,156.33,12459.0,126.3481,126.3643,126.1301,126.227,12459.0
2017-06-06 10:30:00,156.31,156.37,155.85,155.97,15527.0,126.2109,126.2593,125.8395,125.9364,15527.0
2017-06-06 10:40:00,156.02,156.19,155.98,156.16,11662.0,125.9767,126.114,125.9444,126.0898,11662.0
2017-06-06 10:50:00,156.16,156.2,155.94,156.04,18447.0,126.0898,126.1221,125.9121,125.9929,18447.0
2017-06-06 11:00:00,156.1,156.56,156.1,156.56,41171.0,126.0413,126.4127,126.0413,126.4127,41171.0
2017-06-06 11:10:00,156.63,156.77,156.44,156.72,28766.0,126.4693,126.5823,126.3158,126.5419,28766.0
2017-06-06 11:20:00,156.72,156.95,156.62,156.94,19258.0,126.5419,126.7276,126.4612,126.7196,19258.0
2017-06-06 11:30:00,156.98,157.08,156.81,156.98,18704.0,126.7519,126.8326,126.6146,126.7519,18704.0
2017-06-06 11:40:00,157.0,157.6,156.99,157.6,45352.0,126.768,127.2525,126.7599,127.2525,45352.0
2017-06-06 11:50:00,157.69,157.78,157.2,157.2,16640.0,127.3251,127.3978,126.9295,126.9295,16640.0
2017-06-06 12:00:00,157.26,157.47,157.24,157.35,13611.0,126.9779,127.1475,126.9618,127.0506,13611.0
2017-06-06 12:10:00,157.39,157.76,157.37,157.68,11793.0,127.0829,127.3817,127.0668,127.3171,11793.0
2017-06-06 12:20:00,157.73,157.88,157.65,157.76,20435.0,127.3574,127.4786,127.2929,127.3817,20435.0
2017-06-06 12:30:00,157.71,157.79,157.57,157.6,15137.0,127.3413,127.4059,127.2283,127.2525,15137.0
2017-06-06 12:40:00,157.63,157.67,157.48,157.48,16291.0,127.2767,127.309,127.1556,127.1556,16291.0
2017-06-06 12:50:00,157.5,157.68,157.48,157.53,23006.0,127.1717,127.3171,127.1556,127.196,23006.0
2017-06-06 13:00:00,157.56,157.6,157.46,157.46,14157.0,127.2202,127.2525,127.1394,127.1394,14157.0
2017-06-06 13:10:00,157.47,157.47,157.19,157.25,16188.0,127.1475,127.1475,126.9214,126.9699,16188.0
2017-06-06 13:20:00,157.27,157.33,157.19,157.24,12036.0,126.986,127.0345,126.9214,126.9618,12036.0
2017-06-06 13:30:00,157.24,157.33,157.09,157.29,16355.0,126.9618,127.0345,126.8407,127.0022,16355.0
2017-06-06 13:40:00,157.23,157.38,157.16,157.37,15227.0,126.9537,127.0748,126.8972,127.0668,15227.0
2017-06-06 13:50:00,157.35,157.41,157.21,157.3,18948.0,127.0506,127.0991,126.9376,127.0102,18948.0
2017-06-06 14:00:00,157.32,157.57,157.32,157.46,13845.0,127.0264,127.2283,127.0264,127.1394,13845.0
2017-06-06 14:10:00,157.44,157.56,157.32,157.52,15642.0,127.1233,127.2202,127.0264,127.1879,15642.0
2017-06-06 14:20:00,157.49,157.49,157.32,157.37,17239.0,127.1637,127.1637,127.0264,127.0668,17239.0
2017-06-06 14:30:00,157.37,157.59,157.34,157.43,17597.0,127.0668,127.2444,127.0425,127.1152,17597.0
2017-06-06 14:40:00,157.43,157.92,157.42,157.81,35237.0,127.1152,127.5109,127.1071,127.422,35237.0
2017-06-06 14:50:00,157.78,157.82,157.64,157.72,12879.0,127.3978,127.4301,127.2848,127.3494,12879.0
2017-06-06 15:00:00,157.69,157.79,157.55,157.65,18926.0,127.3251,127.4059,127.2121,127.2929,18926.0
2017-06-06 15:10:00,157.64,157.67,157.36,157.48,24617.0,127.2848,127.309,127.0587,127.1556,24617.0
2017-06-06 15:20:00,157.5,157.72,157.48,157.65,45901.0,127.1717,127.3494,127.1556,127.2929,45901.0
2017-06-06 15:30:00,157.64,157.66,157.25,157.34,36241.0,127.2848,127.3009,126.9699,127.0425,36241.0
2017-06-06 15:40:00,157.34,157.41,157.16,157.27,46055.0,127.0425,127.0991,126.8972,126.986,46055.0
2017-06-06 15:50:00,157.27,157.39,157.15,157.18,85584.0,126.986,127.0829,126.8891,126.9134,85584.0
2017-06-07 09:30:00,157.48,157.5,156.69,156.92,29311.0,127.1556,127.1717,126.5177,126.7034,29311.0
2017-06-07 09:40:00,156.92,156.96,156.3,156.75,29901.0,126.7034,126.7357,126.2028,126.5662,29901.0
2017-06-07 09:50:00,156.71,157.04,156.54,156.95,6035.0,126.5339,126.8003,126.3966,126.7276,6035.0
2017-06-07 10:00:00,157.0,157.26,156.8,156.8,30571.0,126.768,126.9779,126.6065,126.6065,30571.0
2017-06-07 10:10:00,156.82,157.03,156.81,156.81,10735.0,126.6227,126.7922,126.6146,126.6146,10735.0
2017-06-07 10:20:00,156.81,156.85,156.48,156.48,13050.0,126.6146,126.6469,126.3481,126.3481,13050.0
2017-06-07 10:30:00,156.44,156.44,155.81,155.81,16366.0,126.3158,126.3158,125.8072,125.8072,16366.0
2017-06-07 10:40:00,155.75,155.97,155.65,155.65,20594.0,125.7587,125.9364,125.678,125.678,20594.0
2017-06-07 10:50:00,155.74,156.01,155.67,155.9,12317.0,125.7506,125.9686,125.6941,125.8798,12317.0
2017-06-07 11:00:00,155.9,155.91,155.58,155.61,17389.0,125.8798,125.8879,125.6215,125.6457,17389.0
2017-06-07 11:10:00,155.64,155.78,155.57,155.71,11562.0,125.6699,125.7829,125.6134,125.7264,11562.0
2017-06-07 11:20:00,155.74,155.84,155.58,155.58,34947.0,125.7506,125.8314,125.6215,125.6215,34947.0
2017-06-07 11:30:00,155.57,155.84,155.23,155.77,43312.0,125.6134,125.8314,125.3388,125.7749,43312.0
2017-06-07 11:40:00,155.77,155.77,155.56,155.62,12452.0,125.7749,125.7749,125.6053,125.6537,12452.0
2017-06-07 11:50:00,155.63,155.68,155.43,155.49,9564.0,125.6618,125.7022,125.5003,125.5488,9564.0
2017-06-07 12:00:00,155.47,155.53,155.29,155.43,12991.0,125.5326,125.5811,125.3873,125.5003,12991.0
2017-06-07 12:10:00,155.41,155.62,155.35,155.53,23153.0,125.4842,125.6537,125.4357,125.5811,23153.0
2017-06-07 12:20:00,155.56,155.64,155.33,155.45,17977.0,125.6053,125.6699,125.4196,125.5165,17977.0
2017-06-07 12:30:00,155.42,155.49,155.23,155.23,13087.0,125.4923,125.5488,125.3388,125.3388,13087.0
2017-06-07 12:40:00,155.2,155.51,155.18,155.5,32928.0,125.3146,125.5649,125.2985,125.5569,32928.0
2017-06-07 12:50:00,155.44,155.51,155.29,155.37,18794.0,125.5084,125.5649,125.3873,125.4519,18794.0
2017-06-07 13:00:00,155.41,155.59,155.37,155.37,10744.0,125.4842,125.6295,125.4519,125.4519,10744.0
2017-06-07 13:10:00,155.39,155.6,155.39,155.53,19748.0,125.468,125.6376,125.468,125.5811,19748.0
2017-06-07 13:20:00,155.53,155.7,155.35,155.65,25650.0,125.5811,125.7183,125.4357,125.678,25650.0
2017-06-07 13:30:00,155.64,156.01,155.6,155.88,26960.0,125.6699,125.9686,125.6376,125.8637,26960.0
2017-06-07 13:40:00,155.85,155.86,155.67,155.7,28402.0,125.8395,125.8475,125.6941,125.7183,28402.0
2017-06-07 13:50:00,155.69,155.76,155.59,155.59,13668.0,125.7103,125.7668,125.6295,125.6295,13668.0
2017-06-07 14:00:00,155.58,155.96,155.56,155.91,14089.0,125.6215,125.9283,125.6053,125.8879,14089.0
2017-06-07 14:10:00,155.89,156.03,155.87,155.99,16362.0,125.8718,125.9848,125.8556,125.9525,16362.0
2017-06-07 14:20:00,156.02,156.26,155.99,156.19,17680.0,125.9767,126.1705,125.9525,126.114,17680.0
2017-06-07 14:30:00,156.24,156.34,156.16,156.24,16550.0,126.1544,126.2351,126.0898,126.1544,16550.0
2017-06-07 14:40:00,156.21,156.26,155.97,156.2,16669.0,126.1301,126.1705,125.9364,126.1221,16669.0
2017-06-07 14:50:00,156.27,156.27,156.0,156.09,11683.0,126.1786,126.1786,125.9606,126.0332,11683.0
2017-06-07 15:00:00,156.04,156.11,155.97,156.01,26431.0,125.9929,126.0494,125.9364,125.9686,26431.0
2017-06-07 15:10:00,156.0,156.09,155.97,156.06,18412.0,125.9606,126.0332,125.9364,126.009,18412.0
2017-06-07 15:20:00,156.06,156.31,156.01,156.27,25110.0,126.009,126.2109,125.9686,126.1786,25110.0
2017-06-07 15:30:00,156.28,156.4,156.22,156.24,31590.0,126.1867,126.2836,126.1382,126.1544,31590.0
2017-06-07 15:40:00,156.24,156.65,156.2,156.43,69225.0,126.1544,126.4854,126.1221,126.3078,69225.0
2017-06-07 15:50:00,156.43,156.46,156.23,156.3,141147.0,126.3078,126.332,126.1463,126.2028,141147.0
2017-06-08 09:30:00,156.34,156.86,155.8,156.71,25325.0,126.2351,126.655,125.7991,126.5339,25325.0
2017-06-08 09:40:00,156.84,157.26,156.77,156.82,35352.0,126.6388,126.9779,126.5823,126.6227,35352.0
2017-06-08 09:50:00,156.78,157.1,156.57,156.71,11657.0,126.5904,126.8488,126.4208,126.5339,11657.0
2017-06-08 10:00:00,156.74,156.92,156.58,156.68,11186.0,126.5581,126.7034,126.4289,126.5096,11186.0
2017-06-08 10:10:00,156.81,157.24,156.78,157.2,8635.0,126.6146,126.9618,126.5904,126.9295,8635.0
2017-06-08 10:20:00,157.22,157.27,156.79,156.8,9823.0,126.9457,126.986,126.5985,126.6065,9823.0
2017-06-08 10:30:00,156.84,157.23,156.83,156.93,23686.0,126.6388,126.9537,126.6307,126.7115,23686.0
2017-06-08 10:40:00,156.96,157.33,156.92,157.33,30432.0,126.7357,127.0345,126.7034,127.0345,30432.0
2017-06-08 10:50:00,157.42,157.6,157.29,157.51,13848.0,127.1071,127.2525,127.0022,127.1798,13848.0
2017-06-08 11:00:00,157.52,157.63,157.25,157.25,12818.0,127.1879,127.2767,126.9699,126.9699,12818.0
2017-06-08 11:10:00,157.19,157.52,157.19,157.31,6813.0,126.9214,127.1879,126.9214,127.0183,6813.0
2017-06-08 11:20:00,157.39,157.64,157.29,157.54,12088.0,127.0829,127.2848,127.0022,127.204,12088.0
2017-06-08 11:30:00,157.55,157.77,157.39,157.69,13024.0,127.2121,127.3897,127.0829,127.3251,13024.0
2017-06-08 11:40:00,157.71,157.86,157.64,157.83,13733.0,127.3413,127.4624,127.2848,127.4382,13733.0
2017-06-08 11:50:00,157.83,157.83,157.61,157.63,12068.0,127.4382,127.4382,127.2606,127.2767,12068.0
2017-06-08 12:00:00,157.69,158.03,157.69,157.95,9385.0,127.3251,127.5997,127.3251,127.5351,9385.0
2017-06-08 12:10:00,157.95,158.42,157.95,158.37,19581.0,127.5351,127.9146,127.5351,127.8742,19581.0
2017-06-08 12:20:00,158.39,158.51,158.24,158.29,11417.0,127.8904,127.9872,127.7692,127.8096,11417.0
2017-06-08 12:30:00,158.29,158.41,158.25,158.32,5905.0,127.8096,127.9065,127.7773,127.8338,5905.0
2017-06-08 12:40:00,158.37,158.5,158.27,158.43,9966.0,127.8742,127.9792,127.7935,127.9227,9966.0
2017-06-08 12:50:00,158.44,158.5,158.32,158.5,7482.0,127.9307,127.9792,127.8338,127.9792,7482.0
2017-06-08 13:00:00,158.49,158.73,158.3,158.73,24379.0,127.9711,128.1649,127.8177,128.1649,24379.0
2017-06-08 13:10:00,158.69,158.94,158.68,158.78,10442.0,128.1326,128.3344,128.1245,128.2053,10442.0
2017-06-08 13:20:00,158.8,158.82,158.64,158.81,8356.0,128.2214,128.2376,128.0922,128.2295,8356.0
2017-06-08 13:30:00,158.77,158.86,158.71,158.72,12591.0,128.1972,128.2699,128.1487,128.1568,12591.0
2017-06-08 13:40:00,158.73,158.91,158.64,158.91,10006.0,128.1649,128.3102,128.0922,128.3102,10006.0
2017-06-08 13:50:00,158.9,159.12,158.88,159.01,13337.0,128.3021,128.4798,128.286,128.391,13337.0
2017-06-08 14:00:00,159.0,159.04,158.57,158.64,10611.0,128.3829,128.4152,128.0357,128.0922,10611.0
2017-06-08 14:10:00,158.65,158.74,158.47,158.68,17567.0,128.1003,128.173,127.955,128.1245,17567.0
2017-06-08 14:20:00,158.71,158.71,158.45,158.55,16072.0,128.1487,128.1487,127.9388,128.0195,16072.0
2017-06-08 14:30:00,158.49,158.78,158.46,158.5,9754.0,127.9711,128.2053,127.9469,127.9792,9754.0
2017-06-08 14:40:00,158.52,158.57,158.15,158.28,12970.0,127.9953,128.0357,127.6966,127.8015,12970.0
2017-06-08 14:50:00,158.27,158.35,158.11,158.34,11340.0,127.7935,127.8581,127.6643,127.85,11340.0
2017-06-08 15:00:00,158.37,158.46,158.23,158.44,14841.0,127.8742,127.9469,127.7612,127.9307,14841.0
2017-06-08 15:10:00,158.46,158.63,158.2,158.52,22909.0,127.9469,128.0841,127.7369,127.9953,22909.0
2017-06-08 15:20:00,158.52,158.68,158.51,158.62,19125.0,127.9953,128.1245,127.9872,128.0761,19125.0
2017-06-08 15:30:00,158.63,158.69,158.45,158.51,27226.0,128.0841,128.1326,127.9388,127.9872,27226.0
2017-06-08 15:40:00,158.53,158.63,158.33,158.63,44862.0,128.0034,128.0841,127.8419,128.0841,44862.0
2017-06-08 15:50:00,158.64,158.71,158.36,158.39,90592.0,128.0922,128.1487,127.8661,127.8904,90592.0
2017-06-09 09:30:00,158.15,159.65,158.12,158.8,36133.0,127.6966,128.9077,127.6723,128.2214,36133.0
2017-06-09 09:40:00,158.86,159.05,158.47,158.79,31809.0,128.2699,128.4233,127.955,128.2133,31809.0
2017-06-09 09:50:00,158.8,159.45,158.62,159.28,18511.0,128.2214,128.7462,128.0761,128.609,18511.0
2017-06-09 10:00:00,159.33,159.33,158.85,158.91,13015.0,128.6493,128.6493,128.2618,128.3102,13015.0
2017-06-09 10:10:00,158.92,159.24,158.9,159.23,23063.0,128.3183,128.5767,128.3021,128.5686,23063.0
2017-06-09 10:20:00,159.23,159.23,158.6,158.92,27345.0,128.5686,128.5686,128.0599,128.3183,27345.0
2017-06-09 10:30:00,158.94,159.36,158.88,159.26,32856.0,128.3344,128.6736,128.286,128.5928,32856.0
2017-06-09 10:40:00,159.18,159.58,159.08,159.52,19703.0,128.5282,128.8512,128.4475,128.8028,19703.0
2017-06-09 10:50:00,159.58,159.62,159.39,159.57,9375.0,128.8512,128.8835,128.6978,128.8431,9375.0
2017-06-09 11:00:00,159.57,159.84,159.55,159.84,14490.0,128.8431,129.0611,128.827,129.0611,14490.0
2017-06-09 11:10:00,159.85,159.99,159.85,159.98,12421.0,129.0692,129.1823,129.0692,129.1742,12421.0
2017-06-09 11:20:00,159.98,160.38,159.82,160.38,34262.0,129.1742,129.4972,129.045,129.4972,34262.0
2017-06-09 11:30:00,160.32,160.32,159.88,159.95,16236.0,129.4487,129.4487,129.0934,129.15,16236.0
2017-06-09 11:40:00,159.92,160.27,159.9,160.21,8877.0,129.1257,129.4083,129.1096,129.3599,8877.0
2017-06-09 11:50:00,160.28,160.35,159.97,159.97,6920.0,129.4164,129.4729,129.1661,129.1661,6920.0
2017-06-09 12:00:00,159.94,160.04,159.78,159.85,6370.0,129.1419,129.2226,129.0127,129.0692,6370.0
2017-06-09 12:10:00,159.86,159.97,159.74,159.93,8071.0,129.0773,129.1661,128.9804,129.1338,8071.0
2017-06-09 12:20:00,159.88,159.9,159.53,159.6,6682.0,129.0934,129.1096,128.8108,128.8674,6682.0
2017-06-09 12:30:00,159.68,159.72,159.43,159.57,10394.0,128.932,128.9643,128.7301,128.8431,10394.0
2017-06-09 12:40:00,159.57,159.71,159.42,159.61,11450.0,128.8431,128.9562,128.722,128.8754,11450.0
2017-06-09 12:50:00,159.57,159.68,159.48,159.52,7596.0,128.8431,128.932,128.7705,128.8028,7596.0
2017-06-09 13:00:00,159.58,159.7,159.52,159.59,13124.0,128.8512,128.9481,128.8028,128.8593,13124.0
2017-06-09 13:10:00,159.58,159.61,159.37,159.44,16490.0,128.8512,128.8754,128.6816,128.7382,16490.0
2017-06-09 13:20:00,159.45,159.6,159.44,159.57,8503.0,128.7462,128.8674,128.7382,128.8431,8503.0
2017-06-09 13:30:00,159.56,159.61,159.39,159.49,11291.0,128.8351,128.8754,128.6978,128.7785,11291.0
2017-06-09 13:40:00,159.43,159.54,159.29,159.35,21677.0,128.7301,128.8189,128.6171,128.6655,21677.0
2017-06-09 13:50:00,159.38,159.45,158.91,158.99,19927.0,128.6897,128.7462,128.3102,128.3748,19927.0
2017-06-09 14:00:00,159.0,159.08,158.86,158.89,11986.0,128.3829,128.4475,128.2699,128.2941,11986.0
2017-06-09 14:10:00,158.87,159.06,158.78,158.86,11145.0,128.2779,128.4313,128.2053,128.2699,11145.0
2017-06-09 14:20:00,158.77,158.88,158.74,158.79,7559.0,128.1972,128.286,128.173,128.2133,7559.0
2017-06-09 14:30:00,158.75,158.85,158.38,158.5,17356.0,128.181,128.2618,127.8823,127.9792,17356.0
2017-06-09 14:40:00,158.42,158.52,158.14,158.31,13075.0,127.9146,127.9953,127.6885,127.8258,13075.0
2017-06-09 14:50:00,158.38,158.58,158.09,158.38,24585.0,127.8823,128.0438,127.6481,127.8823,24585.0
2017-06-09 15:00:00,158.41,158.93,158.41,158.93,24639.0,127.9065,128.3264,127.9065,128.3264,24639.0
2017-06-09 15:10:00,158.98,159.05,158.63,158.99,16852.0,128.3667,128.4233,128.0841,128.3748,16852.0
2017-06-09 15:20:00,158.99,159.07,158.89,159.07,17680.0,128.3748,128.4394,128.2941,128.4394,17680.0
2017-06-09 15:30:00,159.12,159.12,158.78,158.96,28008.0,128.4798,128.4798,128.2053,128.3506,28008.0
2017-06-09 15:40:00,158.95,159.1,158.7,159.09,30668.0,128.3425,128.4636,128.1407,128.4556,30668.0
2017-06-09 15:50:00,159.07,159.34,158.97,159.16,68569.0,128.4394,128.6574,128.3587,128.5121,68569.0
2017-06-12 09:30:00,159.06,160.01,158.94,159.58,21669.0,128.4313,129.1984,128.3344,128.8512,21669.0
2017-06-12 09:40:00,159.46,159.57,159.06,159.33,18300.0,128.7543,128.8431,128.4313,128.6493,18300.0
2017-06-12 09:50:00,159.19,159.19,158.46,158.46,21101.0,128.5363,128.5363,127.9469,127.9469,21101.0
2017-06-12 10:00:00,158.58,158.96,158.29,158.61,19598.0,128.0438,128.3506,127.8096,128.068,19598.0
2017-06-12 10:10:00,158.52,158.76,158.29,158.76,12390.0,127.9953,128.1891,127.8096,128.1891,12390.0
2017-06-12 10:20:00,158.98,159.29,158.93,159.14,15058.0,128.3667,128.6171,128.3264,128.4959,15058.0
2017-06-12 10:30:00,159.14,159.48,158.83,159.36,34629.0,128.4959,128.7705,128.2456,128.6736,34629.0
2017-06-12 10:40:00,159.36,159.97,159.34,159.97,16076.0,128.6736,129.1661,128.6574,129.1661,16076.0
2017-06-12 10:50:00,159.93,160.65,159.8,160.47,25238.0,129.1338,129.7152,129.0288,129.5698,25238.0
2017-06-12 11:00:00,160.49,160.71,160.34,160.46,35316.0,129.586,129.7636,129.4649,129.5618,35316.0
2017-06-12 11:10:00,160.51,160.55,159.84,159.97,13284.0,129.6021,129.6344,129.0611,129.1661,13284.0
2017-06-12 11:20:00,159.97,160.12,159.75,159.75,16072.0,129.1661,129.2872,128.9885,128.9885,16072.0
2017-06-12 11:30:00,159.76,160.01,159.45,159.45,8509.0,128.9965,129.1984,128.7462,128.7462,8509.0
2017-06-12 11:40:00,159.38,159.77,159.31,159.31,11176.0,128.6897,129.0046,128.6332,128.6332,11176.0
2017-06-12 11:50:00,159.26,159.37,159.05,159.23,10250.0,128.5928,128.6816,128.4233,128.5686,10250.0
2017-06-12 12:00:00,159.23,159.3,158.83,158.92,16238.0,128.5686,128.6251,128.2456,128.3183,16238.0
2017-06-12 12:10:00,158.89,158.99,158.74,158.94,26595.0,128.2941,128.3748,128.173,128.3344,26595.0
2017-06-12 12:20:00,158.94,159.06,158.76,158.97,28290.0,128.3344,128.4313,128.1891,128.3587,28290.0
2017-06-12 12:30:00,158.98,159.49,158.94,159.49,25999.0,128.3667,128.7785,128.3344,128.7785,25999.0
2017-06-12 12:40:00,159.53,159.63,159.41,159.5,9616.0,128.8108,128.8916,128.7139,128.7866,9616.0
2017-06-12 12:50:00,159.52,159.53,159.35,159.36,6075.0,128.8028,128.8108,128.6655,128.6736,6075.0
2017-06-12 13:00:00,159.27,159.45,159.21,159.32,6820.0,128.6009,128.7462,128.5525,128.6413,6820.0
2017-06-12 13:10:00,159.28,159.47,159.18,159.41,5397.0,128.609,128.7624,128.5282,128.7139,5397.0
2017-06-12 13:20:00,159.4,159.72,159.4,159.64,6476.0,128.7059,128.9643,128.7059,128.8997,6476.0
2017-06-12 13:30:00,159.71,159.79,159.58,159.64,14120.0,128.9562,129.0208,128.8512,128.8997,14120.0
2017-06-12 13:40:00,159.66,159.86,159.66,159.67,6429.0,128.9158,129.0773,128.9158,128.9239,6429.0
2017-06-12 13:50:00,159.66,159.67,159.49,159.55,9850.0,128.9158,128.9239,128.7785,128.827,9850.0
2017-06-12 14:00:00,159.58,159.91,159.58,159.91,9344.0,128.8512,129.1177,128.8512,129.1177,9344.0
2017-06-12 14:10:00,159.92,160.1,159.85,160.02,23172.0,129.1257,129.2711,129.0692,129.2065,23172.0
2017-06-12 14:20:00,159.99,160.2,159.85,159.99,20575.0,129.1823,129.3518,129.0692,129.1823,20575.0
2017-06-12 14:30:00,159.95,160.29,159.84,160.09,34148.0,129.15,129.4245,129.0611,129.263,34148.0
2017-06-12 14:40:00,160.11,160.25,160.05,160.23,13572.0,129.2792,129.3922,129.2307,129.376,13572.0
2017-06-12 14:50:00,160.25,160.43,160.25,160.39,22771.0,129.3922,129.5375,129.3922,129.5052,22771.0
2017-06-12 15:00:00,160.45,160.58,160.2,160.39,31543.0,129.5537,129.6586,129.3518,129.5052,31543.0
2017-06-12 15:10:00,160.34,160.49,160.28,160.29,19878.0,129.4649,129.586,129.4164,129.4245,19878.0
2017-06-12 15:20:00,160.29,160.3,160.0,160.05,33827.0,129.4245,129.4326,129.1903,129.2307,33827.0
2017-06-12 15:30:00,160.05,160.21,160.02,160.14,29364.0,129.2307,129.3599,129.2065,129.3034,29364.0
2017-06-12 15:40:00,160.14,160.33,160.11,160.22,54613.0,129.3034,129.4568,129.2792,129.368,54613.0
2017-06-12 15:50:00,160.22,160.5,160.16,160.41,104573.0,129.368,129.5941,129.3195,129.5214,104573.0
2017-06-13 09:30:00,160.46,160.53,160.15,160.45,25227.0,129.5618,129.6183,129.3114,129.5537,25227.0
2017-06-13 09:40:00,160.42,160.5,159.66,159.66,20151.0,129.5295,129.5941,128.9158,128.9158,20151.0
2017-06-13 09:50:00,159.71,160.13,159.17,159.99,35523.0,128.9562,129.2953,128.5202,129.1823,35523.0
2017-06-13 10:00:00,160.01,160.18,159.88,160.18,11547.0,129.1984,129.3357,129.0934,129.3357,11547.0
2017-06-13 10:10:00,160.23,160.57,160.23,160.53,22091.0,129.376,129.6506,129.376,129.6183,22091.0
2017-06-13 10:20:00,160.53,160.61,160.16,160.17,15451.0,129.6183,129.6829,129.3195,129.3276,15451.0
2017-06-13 10:30:00,160.26,160.27,159.64,159.79,19332.0,129.4003,129.4083,128.8997,129.0208,19332.0
2017-06-13 10:40:00,159.76,160.1,159.63,160.01,15120.0,128.9965,129.2711,128.8916,129.1984,15120.0
2017-06-13 10:50:00,160.03,160.35,160.01,160.09,13708.0,129.2146,129.4729,129.1984,129.263,13708.0
2017-06-13 11:00:00,160.13,160.27,160.01,160.11,26501.0,129.2953,129.4083,129.1984,129.2792,26501.0
2017-06-13 11:10:00,160.09,160.21,160.02,160.05,12839.0,129.263,129.3599,129.2065,129.2307,12839.0
2017-06-13 11:20:00,160.05,160.37,160.04,160.37,11267.0,129.2307,129.4891,129.2226,129.4891,11267.0
2017-06-13 11:30:00,160.37,160.7,160.32,160.7,9527.0,129.4891,129.7555,129.4487,129.7555,9527.0
2017-06-13 11:40:00,160.7,160.87,160.63,160.76,13067.0,129.7555,129.8928,129.699,129.804,13067.0
2017-06-13 11:50:00,160.78,160.78,160.47,160.58,7799.0,129.8201,129.8201,129.5698,129.6586,7799.0
2017-06-13 12:00:00,160.54,160.55,160.26,160.41,10195.0,129.6264,129.6344,129.4003,129.5214,10195.0
2017-06-13 12:10:00,160.37,160.38,160.24,160.24,6334.0,129.4891,129.4972,129.3841,129.3841,6334.0
2017-06-13 12:20:00,160.32,160.35,160.19,160.21,6434.0,129.4487,129.4729,129.3437,129.3599,6434.0
2017-06-13 12:30:00,160.24,160.44,160.23,160.23,8884.0,129.3841,129.5456,129.376,129.376,8884.0
2017-06-13 12:40:00,160.26,160.42,160.21,160.27,8707.0,129.4003,129.5295,129.3599,129.4083,8707.0
2017-06-13 12:50:00,160.28,160.4,160.03,160.1,26955.0,129.4164,129.5133,129.2146,129.2711,26955.0
2017-06-13 13:00:00,160.09,160.22,160.02,160.17,17895.0,129.263,129.368,129.2065,129.3276,17895.0
2017-06-13 13:10:00,160.2,160.37,160.1,160.1,8288.0,129.3518,129.4891,129.2711,129.2711,8288.0
2017-06-13 13:20:00,160.05,160.13,160.02,160.03,10951.0,129.2307,129.2953,129.2065,129.2146,10951.0
2017-06-13 13:30:00,160.06,160.06,159.85,160.0,16318.0,129.2388,129.2388,129.0692,129.1903,16318.0
2017-06-13 13:40:00,159.96,159.98,159.76,159.82,12847.0,129.158,129.1742,128.9965,129.045,12847.0
2017-06-13 13:50:00,159.79,159.94,159.77,159.88,8069.0,129.0208,129.1419,129.0046,129.0934,8069.0
2017-06-13 14:00:00,159.87,160.13,159.84,160.06,10395.0,129.0854,129.2953,129.0611,129.2388,10395.0
2017-06-13 14:10:00,160.06,160.08,159.96,160.02,8812.0,129.2388,129.2549,129.158,129.2065,8812.0
2017-06-13 14:20:00,160.07,160.13,159.97,160.0,9874.0,129.2469,129.2953,129.1661,129.1903,9874.0
2017-06-13 14:30:00,160.06,160.2,159.98,160.19,10414.0,129.2388,129.3518,129.1742,129.3437,10414.0
2017-06-13 14:40:00,160.16,160.22,160.07,160.15,11234.0,129.3195,129.368,129.2469,129.3114,11234.0
2017-06-13 14:50:00,160.14,160.2,160.02,160.14,12332.0,129.3034,129.3518,129.2065,129.3034,12332.0
2017-06-13 15:00:00,160.12,160.15,160.01,160.05,15171.0,129.2872,129.3114,129.1984,129.2307,15171.0
2017-06-13 15:10:00,160.04,160.05,159.92,159.95,15128.0,129.2226,129.2307,129.1257,129.15,15128.0
2017-06-13 15:20:00,159.96,160.1,159.87,160.1,23591.0,129.158,129.2711,129.0854,129.2711,23591.0
2017-06-13 15:30:00,160.07,160.08,159.79,159.85,28283.0,129.2469,129.2549,129.0208,129.0692,28283.0
2017-06-13 15:40:00,159.85,160.14,159.81,160.1,53096.0,129.0692,129.3034,129.0369,129.2711,53096.0
2017-06-13 15:50:00,160.11,160.45,160.09,160.36,122635.0,129.2792,129.5537,129.263,129.481,122635.0
2017-06-14 09:30:00,161.06,161.09,159.62,159.62,29392.0,130.0462,130.0704,128.8835,128.8835,29392.0
2017-06-14 09:40:00,159.61,160.39,159.61,160.04,10782.0,128.8754,129.5052,128.8754,129.2226,10782.0
2017-06-14 09:50:00,159.96,160.44,159.96,160.22,7635.0,129.158,129.5456,129.158,129.368,7635.0
2017-06-14 10:00:00,160.05,160.07,159.87,160.01,9657.0,129.2307,129.2469,129.0854,129.1984,9657.0
2017-06-14 10:10:00,160.0,160.99,159.91,160.99,14739.0,129.1903,129.9897,129.1177,129.9897,14739.0
2017-06-14 10:20:00,160.83,160.84,160.4,160.65,14784.0,129.8605,129.8686,129.5133,129.7152,14784.0
2017-06-14 10:30:00,160.68,160.73,160.3,160.35,11223.0,129.7394,129.7798,129.4326,129.4729,11223.0
2017-06-14 10:40:00,160.27,160.32,160.1,160.27,18545.0,129.4083,129.4487,129.2711,129.4083,18545.0
2017-06-14 10:50:00,160.17,160.23,159.81,159.93,15828.0,129.3276,129.376,129.0369,129.1338,15828.0
2017-06-14 11:00:00,160.0,160.08,159.75,159.81,20741.0,129.1903,129.2549,128.9885,129.0369,20741.0
2017-06-14 11:10:00,159.86,160.06,159.58,159.85,25581.0,129.0773,129.2388,128.8512,129.0692,25581.0
2017-06-14 11:20:00,159.91,160.01,159.75,159.86,33757.0,129.1177,129.1984,128.9885,129.0773,33757.0
2017-06-14 11:30:00,159.93,159.97,159.65,159.8,25054.0,129.1338,129.1661,128.9077,129.0288,25054.0
2017-06-14 11:40:00,159.8,159.95,159.42,159.47,41492.0,129.0288,129.15,128.722,128.7624,41492.0
2017-06-14 11:50:00,159.58,159.6,159.19,159.29,8265.0,128.8512,128.8674,128.5363,128.6171,8265.0
2017-06-14 12:00:00,159.34,159.52,159.26,159.28,9220.0,128.6574,128.8028,128.5928,128.609,9220.0
2017-06-14 12:10:00,159.28,159.3,159.15,159.2,4332.0,128.609,128.6251,128.504,128.5444,4332.0
2017-06-14 12:20:00,159.26,159.38,159.02,159.17,7977.0,128.5928,128.6897,128.399,128.5202,7977.0
2017-06-14 12:30:00,159.25,159.25,158.84,158.89,13012.0,128.5848,128.5848,128.2537,128.2941,13012.0
2017-06-14 12:40:00,158.96,159.25,158.96,159.25,7945.0,128.3506,128.5848,128.3506,128.5848,7945.0
2017-06-14 12:50:00,159.27,159.47,159.2,159.47,10629.0,128.6009,128.7624,128.5444,128.7624,10629.0
2017-06-14 13:00:00,159.48,159.79,159.4,159.44,9146.0,128.7705,129.0208,128.7059,128.7382,9146.0
2017-06-14 13:10:00,159.46,159.49,159.34,159.34,7936.0,128.7543,128.7785,128.6574,128.6574,7936.0
2017-06-14 13:20:00,159.4,159.47,159.19,159.19,10861.0,128.7059,128.7624,128.5363,128.5363,10861.0
2017-06-14 13:30:00,159.14,159.39,159.01,159.11,11042.0,128.4959,128.6978,128.391,128.4717,11042.0
2017-06-14 13:40:00,159.11,159.27,159.06,159.27,5044.0,128.4717,128.6009,128.4313,128.6009,5044.0
2017-06-14 13:50:00,159.23,159.24,159.0,159.07,5504.0,128.5686,128.5767,128.3829,128.4394,5504.0
2017-06-14 14:00:00,159.11,159.41,158.96,159.25,9796.0,128.4717,128.7139,128.3506,128.5848,9796.0
2017-06-14 14:10:00,159.24,159.36,158.7,158.79,13188.0,128.5767,128.6736,128.1407,128.2133,13188.0
2017-06-14 14:20:00,158.84,158.96,158.62,158.91,20800.0,128.2537,128.3506,128.0761,128.3102,20800.0
2017-06-14 14:30:00,158.87,159.1,158.85,159.02,27393.0,128.2779,128.4636,128.2618,128.399,27393.0
2017-06-14 14:40:00,158.96,159.07,158.4,158.63,12355.0,128.3506,128.4394,127.8984,128.0841,12355.0
2017-06-14 14:50:00,158.6,158.8,158.57,158.62,11801.0,128.0599,128.2214,128.0357,128.0761,11801.0
2017-06-14 15:00:00,158.6,159.01,158.45,158.92,15697.0,128.0599,128.391,127.9388,128.3183,15697.0
2017-06-14 15:10:00,158.87,158.98,158.73,158.91,25541.0,128.2779,128.3667,128.1649,128.3102,25541.0
2017-06-14 15:20:00,158.86,159.04,158.83,158.89,23673.0,128.2699,128.4152,128.2456,128.2941,23673.0
2017-06-14 15:30:00,158.99,159.34,158.81,159.34,21833.0,128.3748,128.6574,128.2295,128.6574,21833.0
2017-06-14 15:40:00,159.36,159.38,159.02,159.33,60930.0,128.6736,128.6897,128.399,128.6493,60930.0
2017-06-14 15:50:00,159.31,159.66,159.2,159.5,92398.0,128.6332,128.9158,128.5444,128.7866,92398.0
2017-06-15 09:30:00,158.01,159.89,158.0,159.75,56508.0,127.5835,129.1015,127.5755,128.9885,56508.0
2017-06-15 09:40:00,159.8,160.85,159.66,160.68,29434.0,129.0288,129.8767,128.9158,129.7394,29434.0
2017-06-15 09:50:00,160.64,160.64,160.23,160.27,11403.0,129.7071,129.7071,129.376,129.4083,11403.0
2017-06-15 10:00:00,160.24,160.24,159.77,160.19,36013.0,129.3841,129.3841,129.0046,129.3437,36013.0
2017-06-15 10:10:00,160.23,160.47,160.07,160.21,50325.0,129.376,129.5698,129.2469,129.3599,50325.0
2017-06-15 10:20:00,160.15,160.37,159.96,160.29,35463.0,129.3114,129.4891,129.158,129.4245,35463.0
2017-06-15 10:30:00,160.25,160.8,160.25,160.72,32153.0,129.3922,129.8363,129.3922,129.7717,32153.0
2017-06-15 10:40:00,160.7,160.76,160.3,160.69,23327.0,129.7555,129.804,129.4326,129.7475,23327.0
2017-06-15 10:50:00,160.67,161.14,160.47,161.09,35463.0,129.7313,130.1108,129.5698,130.0704,35463.0
2017-06-15 11:00:00,161.17,161.5,161.05,161.22,34864.0,130.135,130.4015,130.0381,130.1754,34864.0
2017-06-15 11:10:00,161.21,161.39,160.94,161.33,22398.0,130.1673,130.3127,129.9493,130.2642,22398.0
2017-06-15 11:20:00,161.33,161.74,161.3,161.64,25500.0,130.2642,130.5953,130.24,130.5145,25500.0
2017-06-15 11:30:00,161.6,161.99,161.44,161.5,37176.0,130.4822,130.7971,130.353,130.4015,37176.0
2017-06-15 11:40:00,161.5,161.94,161.5,161.94,6215.0,130.4015,130.7568,130.4015,130.7568,6215.0
2017-06-15 11:50:00,161.94,161.94,161.24,161.25,16369.0,130.7568,130.7568,130.1916,130.1996,16369.0
2017-06-15 12:00:00,161.29,161.41,161.2,161.27,9162.0,130.2319,130.3288,130.1593,130.2158,9162.0
2017-06-15 12:10:00,161.27,161.37,161.12,161.32,12669.0,130.2158,130.2965,130.0947,130.2562,12669.0
2017-06-15 12:20:00,161.3,161.44,161.23,161.42,16789.0,130.24,130.353,130.1835,130.3369,16789.0
2017-06-15 12:30:00,161.42,161.65,161.42,161.51,13345.0,130.3369,130.5226,130.3369,130.4096,13345.0
2017-06-15 12:40:00,161.48,161.66,161.31,161.62,23494.0,130.3853,130.5307,130.2481,130.4984,23494.0
2017-06-15 12:50:00,161.65,161.91,161.65,161.85,12747.0,130.5226,130.7325,130.5226,130.6841,12747.0
2017-06-15 13:00:00,161.83,161.98,161.71,161.71,11958.0,130.6679,130.7891,130.5711,130.5711,11958.0
2017-06-15 13:10:00,161.69,161.81,161.58,161.6,11594.0,130.5549,130.6518,130.4661,130.4822,11594.0
2017-06-15 13:20:00,161.65,161.74,161.5,161.57,10984.0,130.5226,130.5953,130.4015,130.458,10984.0
2017-06-15 13:30:00,161.6,161.95,161.6,161.89,17578.0,130.4822,130.7648,130.4822,130.7164,17578.0
2017-06-15 13:40:00,161.87,161.9,161.48,161.56,22330.0,130.7002,130.7245,130.3853,130.4499,22330.0
2017-06-15 13:50:00,161.58,161.69,161.53,161.61,13505.0,130.4661,130.5549,130.4257,130.4903,13505.0
2017-06-15 14:00:00,161.64,161.74,161.52,161.74,9255.0,130.5145,130.5953,130.4176,130.5953,9255.0
2017-06-15 14:10:00,161.78,161.79,161.5,161.52,11100.0,130.6276,130.6357,130.4015,130.4176,11100.0
2017-06-15 14:20:00,161.52,161.89,161.52,161.71,16846.0,130.4176,130.7164,130.4176,130.5711,16846.0
2017-06-15 14:30:00,161.72,161.83,161.6,161.63,15684.0,130.5791,130.6679,130.4822,130.5065,15684.0
2017-06-15 14:40:00,161.68,161.86,161.65,161.79,21100.0,130.5468,130.6922,130.5226,130.6357,21100.0
2017-06-15 14:50:00,161.79,162.01,161.74,162.01,39924.0,130.6357,130.8133,130.5953,130.8133,39924.0
2017-06-15 15:00:00,162.02,162.32,161.98,162.11,26319.0,130.8214,131.0636,130.7891,130.894,26319.0
2017-06-15 15:10:00,162.15,162.22,162.03,162.07,36486.0,130.9263,130.9828,130.8294,130.8617,36486.0
2017-06-15 15:20:00,162.09,162.09,161.8,161.86,48842.0,130.8779,130.8779,130.6437,130.6922,48842.0
2017-06-15 15:30:00,161.87,161.87,161.52,161.56,50331.0,130.7002,130.7002,130.4176,130.4499,50331.0
2017-06-15 15:40:00,161.55,161.69,161.51,161.62,95827.0,130.4419,130.5549,130.4096,130.4984,95827.0
2017-06-15 15:50:00,161.63,161.79,161.58,161.76,106564.0,130.5065,130.6357,130.4661,130.6114,106564.0
2017-06-16 09:30:00,161.78,161.81,161.06,161.36,116370.0,130.6276,130.6518,130.0462,130.2885,116370.0
2017-06-16 09:40:00,161.3,161.59,161.13,161.44,13734.0,130.24,130.4742,130.1027,130.353,13734.0
2017-06-16 09:50:00,161.39,161.91,161.19,161.67,13738.0,130.3127,130.7325,130.1512,130.5388,13738.0
2017-06-16 10:00:00,161.74,162.07,161.6,161.65,14496.0,130.5953,130.8617,130.4822,130.5226,14496.0
2017-06-16 10:10:00,161.7,161.76,161.37,161.68,12255.0,130.563,130.6114,130.2965,130.5468,12255.0
2017-06-16 10:20:00,161.69,161.81,161.4,161.66,18549.0,130.5549,130.6518,130.3207,130.5307,18549.0
2017-06-16 10:30:00,161.66,161.82,161.53,161.82,9843.0,130.5307,130.6599,130.4257,130.6599,9843.0
2017-06-16 10:40:00,161.78,162.19,161.75,161.83,20591.0,130.6276,130.9586,130.6034,130.6679,20591.0
2017-06-16 10:50:00,161.81,161.88,161.52,161.74,35101.0,130.6518,130.7083,130.4176,130.5953,35101.0
2017-06-16 11:00:00,161.75,161.92,161.65,161.72,16019.0,130.6034,130.7406,130.5226,130.5791,16019.0
2017-06-16 11:10:00,161.75,161.88,161.61,161.61,16668.0,130.6034,130.7083,130.4903,130.4903,16668.0
2017-06-16 11:20:00,161.68,161.68,161.17,161.25,7816.0,130.5468,130.5468,130.135,130.1996,7816.0
2017-06-16 11:30:00,161.25,161.48,161.09,161.27,11150.0,130.1996,130.3853,130.0704,130.2158,11150.0
2017-06-16 11:40:00,161.25,161.35,161.05,161.05,6140.0,130.1996,130.2804,130.0381,130.0381,6140.0
2017-06-16 11:50:00,161.06,161.09,160.91,160.99,10283.0,130.0462,130.0704,129.9251,129.9897,10283.0
2017-06-16 12:00:00,161.06,161.24,161.01,161.19,16207.0,130.0462,130.1916,130.0058,130.1512,16207.0
2017-06-16 12:10:00,161.22,161.41,161.18,161.41,11792.0,130.1754,130.3288,130.1431,130.3288,11792.0
2017-06-16 12:20:00,161.42,161.45,161.28,161.39,9703.0,130.3369,130.3611,130.2239,130.3127,9703.0
2017-06-16 12:30:00,161.38,161.39,161.1,161.1,7807.0,130.3046,130.3127,130.0785,130.0785,7807.0
2017-06-16 12:40:00,161.14,161.24,161.09,161.16,12250.0,130.1108,130.1916,130.0704,130.127,12250.0
2017-06-16 12:50:00,161.13,161.21,160.98,161.01,11811.0,130.1027,130.1673,129.9816,130.0058,11811.0
2017-06-16 13:00:00,161.07,161.09,160.97,161.0,13604.0,130.0543,130.0704,129.9735,129.9978,13604.0
2017-06-16 13:10:00,161.0,161.11,161.0,161.11,20701.0,129.9978,130.0866,129.9978,130.0866,20701.0
2017-06-16 13:20:00,161.12,161.14,160.91,160.97,8175.0,130.0947,130.1108,129.9251,129.9735,8175.0
2017-06-16 13:30:00,160.93,161.03,160.76,160.92,19038.0,129.9413,130.022,129.804,129.9332,19038.0
2017-06-16 13:40:00,160.91,161.07,160.87,161.01,5555.0,129.9251,130.0543,129.8928,130.0058,5555.0
2017-06-16 13:50:00,161.01,161.11,160.9,161.04,13225.0,130.0058,130.0866,129.917,130.0301,13225.0
2017-06-16 14:00:00,161.04,161.09,160.81,160.81,7600.0,130.0301,130.0704,129.8444,129.8444,7600.0
2017-06-16 14:10:00,160.81,160.96,160.8,160.8,21455.0,129.8444,129.9655,129.8363,129.8363,21455.0
2017-06-16 14:20:00,160.78,160.89,160.78,160.87,23030.0,129.8201,129.909,129.8201,129.8928,23030.0
2017-06-16 14:30:00,160.86,160.96,160.77,160.83,15520.0,129.8847,129.9655,129.8121,129.8605,15520.0
2017-06-16 14:40:00,160.85,160.91,160.72,160.87,13769.0,129.8767,129.9251,129.7717,129.8928,13769.0
2017-06-16 14:50:00,160.84,160.96,160.83,160.93,22631.0,129.8686,129.9655,129.8605,129.9413,22631.0
2017-06-16 15:00:00,160.93,161.0,160.9,160.91,26260.0,129.9413,129.9978,129.917,129.9251,26260.0
2017-06-16 15:10:00,160.91,161.19,160.9,161.17,24716.0,129.9251,130.1512,129.917,130.135,24716.0
2017-06-16 15:20:00,161.16,161.34,161.15,161.21,18636.0,130.127,130.2723,130.1189,130.1673,18636.0
2017-06-16 15:30:00,161.24,161.27,161.1,161.2,38754.0,130.1916,130.2158,130.0785,130.1593,38754.0
2017-06-16 15:40:00,161.22,161.46,161.19,161.44,39293.0,130.1754,130.3692,130.1512,130.353,39293.0
2017-06-16 15:50:00,161.44,161.59,161.41,161.58,66758.0,130.353,130.4742,130.3288,130.4661,66758.0
2017-06-19 09:30:00,162.13,162.5,161.75,162.42,17781.0,130.9102,131.2089,130.6034,131.1443,17781.0
2017-06-19 09:40:00,162.29,162.62,162.18,162.54,31715.0,131.0394,131.3058,130.9506,131.2412,31715.0
2017-06-19 09:50:00,162.5,162.63,162.29,162.34,23167.0,131.2089,131.3139,131.0394,131.0797,23167.0
2017-06-19 10:00:00,162.33,162.78,162.2,162.78,13210.0,131.0717,131.435,130.9667,131.435,13210.0
2017-06-19 10:10:00,162.78,163.16,162.76,163.15,25656.0,131.435,131.7418,131.4189,131.7338,25656.0
2017-06-19 10:20:00,163.03,163.19,162.91,163.05,12281.0,131.6369,131.7661,131.54,131.653,12281.0
2017-06-19 10:30:00,163.11,163.29,162.83,163.11,45204.0,131.7015,131.8468,131.4754,131.7015,45204.0
2017-06-19 10:40:00,163.11,163.2,162.92,163.19,36150.0,131.7015,131.7741,131.5481,131.7661,36150.0
2017-06-19 10:50:00,163.18,163.2,162.99,163.07,7409.0,131.758,131.7741,131.6046,131.6692,7409.0
2017-06-19 11:00:00,163.0,163.27,162.96,163.0,21801.0,131.6127,131.8307,131.5804,131.6127,21801.0
2017-06-19 11:10:00,163.06,163.32,162.96,162.96,31977.0,131.6611,131.871,131.5804,131.5804,31977.0
2017-06-19 11:20:00,162.86,162.99,162.69,162.95,35405.0,131.4996,131.6046,131.3623,131.5723,35405.0
2017-06-19 11:30:00,162.95,163.0,162.76,162.97,32080.0,131.5723,131.6127,131.4189,131.5884,32080.0
2017-06-19 11:40:00,163.05,163.07,162.85,163.02,10029.0,131.653,131.6692,131.4915,131.6288,10029.0
2017-06-19 11:50:00,163.04,163.2,162.9,163.07,17273.0,131.6449,131.7741,131.5319,131.6692,17273.0
2017-06-19 12:00:00,163.12,163.34,163.09,163.33,17347.0,131.7095,131.8872,131.6853,131.8791,17347.0
2017-06-19 12:10:00,163.27,163.38,163.15,163.15,18520.0,131.8307,131.9195,131.7338,131.7338,18520.0
2017-06-19 12:20:00,163.14,163.15,162.94,162.94,7542.0,131.7257,131.7338,131.5642,131.5642,7542.0
2017-06-19 12:30:00,162.94,163.0,162.78,162.97,5426.0,131.5642,131.6127,131.435,131.5884,5426.0
2017-06-19 12:40:00,162.99,163.05,162.9,162.95,6620.0,131.6046,131.653,131.5319,131.5723,6620.0
2017-06-19 12:50:00,162.94,163.01,162.86,162.87,5693.0,131.5642,131.6207,131.4996,131.5077,5693.0
2017-06-19 13:00:00,162.91,163.08,162.88,162.95,5565.0,131.54,131.6772,131.5158,131.5723,5565.0
2017-06-19 13:10:00,162.93,163.17,162.9,163.1,7292.0,131.5561,131.7499,131.5319,131.6934,7292.0
2017-06-19 13:20:00,163.12,163.2,163.04,163.06,6845.0,131.7095,131.7741,131.6449,131.6611,6845.0
2017-06-19 13:30:00,163.05,163.17,162.95,162.95,11776.0,131.653,131.7499,131.5723,131.5723,11776.0
2017-06-19 13:40:00,163.06,163.06,162.95,162.97,6145.0,131.6611,131.6611,131.5723,131.5884,6145.0
2017-06-19 13:50:00,163.06,163.07,162.91,162.94,8480.0,131.6611,131.6692,131.54,131.5642,8480.0
2017-06-19 14:00:00,162.97,163.0,162.9,162.98,8795.0,131.5884,131.6127,131.5319,131.5965,8795.0
2017-06-19 14:10:00,162.98,163.05,162.91,162.91,15301.0,131.5965,131.653,131.54,131.54,15301.0
2017-06-19 14:20:00,162.93,162.99,162.7,162.79,11156.0,131.5561,131.6046,131.3704,131.4431,11156.0
2017-06-19 14:30:00,162.82,163.14,162.82,162.99,15290.0,131.4673,131.7257,131.4673,131.6046,15290.0
2017-06-19 14:40:00,163.07,163.29,163.0,163.22,17835.0,131.6692,131.8468,131.6127,131.7903,17835.0
2017-06-19 14:50:00,163.17,163.33,163.11,163.3,32586.0,131.7499,131.8791,131.7015,131.8549,32586.0
2017-06-19 15:00:00,163.3,163.37,163.15,163.35,16403.0,131.8549,131.9114,131.7338,131.8953,16403.0
2017-06-19 15:10:00,163.34,163.54,163.27,163.51,20188.0,131.8872,132.0487,131.8307,132.0244,20188.0
2017-06-19 15:20:00,163.52,164.09,163.52,164.07,57714.0,132.0325,132.4928,132.0325,132.4766,57714.0
2017-06-19 15:30:00,164.08,164.22,163.92,164.05,58164.0,132.4847,132.5977,132.3555,132.4605,58164.0
2017-06-19 15:40:00,164.02,164.18,163.84,164.1,55298.0,132.4362,132.5654,132.2909,132.5008,55298.0
2017-06-19 15:50:00,164.1,164.23,163.9,164.1,128764.0,132.5008,132.6058,132.3393,132.5008,128764.0
2017-06-20 09:30:00,163.09,163.85,162.99,163.59,31339.0,131.6853,132.299,131.6046,132.089,31339.0
2017-06-20 09:40:00,163.5,163.63,162.67,162.87,11219.0,132.0164,132.1213,131.3462,131.5077,11219.0
2017-06-20 09:50:00,162.75,162.83,162.34,162.45,15745.0,131.4108,131.4754,131.0797,131.1686,15745.0
2017-06-20 10:00:00,162.38,162.67,162.1,162.25,42232.0,131.112,131.3462,130.886,131.0071,42232.0
2017-06-20 10:10:00,162.25,162.3,161.86,162.08,16841.0,131.0071,131.0474,130.6922,130.8698,16841.0
2017-06-20 10:20:00,162.1,162.11,161.62,161.77,10721.0,130.886,130.894,130.4984,130.6195,10721.0
2017-06-20 10:30:00,161.75,161.89,161.56,161.56,20063.0,130.6034,130.7164,130.4499,130.4499,20063.0
2017-06-20 10:40:00,161.55,162.02,161.45,161.97,10391.0,130.4419,130.8214,130.3611,130.781,10391.0
2017-06-20 10:50:00,161.96,162.17,161.93,162.17,10282.0,130.7729,130.9425,130.7487,130.9425,10282.0
2017-06-20 11:00:00,162.12,162.31,161.98,162.31,12303.0,130.9021,131.0555,130.7891,131.0555,12303.0
2017-06-20 11:10:00,162.31,162.43,162.12,162.19,30469.0,131.0555,131.1524,130.9021,130.9586,30469.0
2017-06-20 11:20:00,162.2,162.39,162.14,162.26,12072.0,130.9667,131.1201,130.9183,131.0151,12072.0
2017-06-20 11:30:00,162.26,162.76,162.18,162.75,23526.0,131.0151,131.4189,130.9506,131.4108,23526.0
2017-06-20 11:40:00,162.67,162.83,162.53,162.7,26543.0,131.3462,131.4754,131.2332,131.3704,26543.0
2017-06-20 11:50:00,162.71,162.77,162.47,162.47,17746.0,131.3785,131.4269,131.1847,131.1847,17746.0
2017-06-20 12:00:00,162.49,162.9,162.49,162.89,10670.0,131.2009,131.5319,131.2009,131.5238,10670.0
2017-06-20 12:10:00,162.84,162.92,162.78,162.8,28732.0,131.4835,131.5481,131.435,131.4512,28732.0
2017-06-20 12:20:00,162.77,162.88,162.58,162.74,10999.0,131.4269,131.5158,131.2735,131.4027,10999.0
2017-06-20 12:30:00,162.76,162.86,162.67,162.85,12230.0,131.4189,131.4996,131.3462,131.4915,12230.0
2017-06-20 12:40:00,162.86,162.95,162.75,162.79,8599.0,131.4996,131.5723,131.4108,131.4431,8599.0
2017-06-20 12:50:00,162.75,163.08,162.75,162.99,15040.0,131.4108,131.6772,131.4108,131.6046,15040.0
2017-06-20 13:00:00,163.03,163.04,162.78,162.78,7120.0,131.6369,131.6449,131.435,131.435,7120.0
2017-06-20 13:10:00,162.8,162.86,162.74,162.79,5842.0,131.4512,131.4996,131.4027,131.4431,5842.0
2017-06-20 13:20:00,162.8,162.94,162.73,162.83,11484.0,131.4512,131.5642,131.3946,131.4754,11484.0
2017-06-20 13:30:00,162.9,163.04,162.9,162.99,5145.0,131.5319,131.6449,131.5319,131.6046,5145.0
2017-06-20 13:40:00,163.01,163.11,162.94,163.01,9085.0,131.6207,131.7015,131.5642,131.6207,9085.0
2017-06-20 13:50:00,163.01,163.3,162.99,163.25,16887.0,131.6207,131.8549,131.6046,131.8145,16887.0
2017-06-20 14:00:00,163.3,163.47,163.28,163.44,19176.0,131.8549,131.9921,131.8387,131.9679,19176.0
2017-06-20 14:10:00,163.42,163.65,163.34,163.37,15308.0,131.9518,132.1375,131.8872,131.9114,15308.0
2017-06-20 14:20:00,163.36,163.36,163.08,163.31,20165.0,131.9033,131.9033,131.6772,131.863,20165.0
2017-06-20 14:30:00,163.32,163.45,163.26,163.39,23824.0,131.871,131.976,131.8226,131.9276,23824.0
2017-06-20 14:40:00,163.41,163.47,163.21,163.36,24963.0,131.9437,131.9921,131.7822,131.9033,24963.0
2017-06-20 14:50:00,163.35,163.47,163.31,163.33,19129.0,131.8953,131.9921,131.863,131.8791,19129.0
2017-06-20 15:00:00,163.37,163.43,163.06,163.12,30897.0,131.9114,131.9599,131.6611,131.7095,30897.0
2017-06-20 15:10:00,163.1,163.29,163.08,163.22,23349.0,131.6934,131.8468,131.6772,131.7903,23349.0
2017-06-20 15:20:00,163.24,163.27,163.03,163.13,32553.0,131.8064,131.8307,131.6369,131.7176,32553.0
2017-06-20 15:30:00,163.12,163.12,162.86,162.86,42748.0,131.7095,131.7095,131.4996,131.4996,42748.0
2017-06-20 15:40:00,162.85,162.85,162.51,162.59,85473.0,131.4915,131.4915,131.217,131.2816,85473.0
2017-06-20 15:50:00,162.6,162.72,162.48,162.51,157185.0,131.2897,131.3866,131.1928,131.217,157185.0
2017-06-21 09:30:00,163.54,163.62,161.44,161.55,44220.0,132.0487,132.1133,130.353,130.4419,44220.0
2017-06-21 09:40:00,161.46,161.67,160.85,160.99,21916.0,130.3692,130.5388,129.8767,129.9897,21916.0
2017-06-21 09:50:00,160.87,161.18,160.62,160.7,21128.0,129.8928,130.1431,129.6909,129.7555,21128.0
2017-06-21 10:00:00,160.77,160.96,160.6,160.71,10634.0,129.8121,129.9655,129.6748,129.7636,10634.0
2017-06-21 10:10:00,160.74,161.19,160.65,161.05,9038.0,129.7878,130.1512,129.7152,130.0381,9038.0
2017-06-21 10:20:00,161.12,161.38,160.97,161.06,9738.0,130.0947,130.3046,129.9735,130.0462,9738.0
2017-06-21 10:30:00,161.14,161.37,161.02,161.18,9580.0,130.1108,130.2965,130.0139,130.1431,9580.0
2017-06-21 10:40:00,161.23,161.37,160.96,161.0,9856.0,130.1835,130.2965,129.9655,129.9978,9856.0
2017-06-21 10:50:00,161.01,161.01,160.83,160.85,7665.0,130.0058,130.0058,129.8605,129.8767,7665.0
2017-06-21 11:00:00,160.8,160.92,160.42,160.43,10661.0,129.8363,129.9332,129.5295,129.5375,10661.0
2017-06-21 11:10:00,160.46,160.46,159.91,159.93,17567.0,129.5618,129.5618,129.1177,129.1338,17567.0
2017-06-21 11:20:00,159.94,160.28,159.93,160.17,6765.0,129.1419,129.4164,129.1338,129.3276,6765.0
2017-06-21 11:30:00,160.2,160.38,160.14,160.33,9718.0,129.3518,129.4972,129.3034,129.4568,9718.0
2017-06-21 11:40:00,160.34,160.68,160.27,160.68,13988.0,129.4649,129.7394,129.4083,129.7394,13988.0
2017-06-21 11:50:00,160.67,160.7,160.54,160.65,14095.0,129.7313,129.7555,129.6264,129.7152,14095.0
2017-06-21 12:00:00,160.6,160.6,160.36,160.48,4688.0,129.6748,129.6748,129.481,129.5779,4688.0
2017-06-21 12:10:00,160.54,160.54,160.25,160.25,6039.0,129.6264,129.6264,129.3922,129.3922,6039.0
2017-06-21 12:20:00,160.25,160.48,160.25,160.35,10349.0,129.3922,129.5779,129.3922,129.4729,10349.0
2017-06-21 12:30:00,160.31,160.45,160.01,160.06,12780.0,129.4406,129.5537,129.1984,129.2388,12780.0
2017-06-21 12:40:00,160.0,160.0,159.63,159.73,11149.0,129.1903,129.1903,128.8916,128.9723,11149.0
2017-06-21 12:50:00,159.69,159.74,159.44,159.47,19340.0,128.94,128.9804,128.7382,128.7624,19340.0
2017-06-21 13:00:00,159.46,159.67,159.46,159.54,21725.0,128.7543,128.9239,128.7543,128.8189,21725.0
2017-06-21 13:10:00,159.57,159.57,159.3,159.45,12268.0,128.8431,128.8431,128.6251,128.7462,12268.0
2017-06-21 13:20:00,159.46,159.5,159.26,159.27,18455.0,128.7543,128.7866,128.5928,128.6009,18455.0
2017-06-21 13:30:00,159.31,159.44,159.17,159.3,16875.0,128.6332,128.7382,128.5202,128.6251,16875.0
2017-06-21 13:40:00,159.3,159.3,159.06,159.06,13010.0,128.6251,128.6251,128.4313,128.4313,13010.0
2017-06-21 13:50:00,159.06,159.12,158.67,158.68,32886.0,128.4313,128.4798,128.1164,128.1245,32886.0
2017-06-21 14:00:00,158.69,158.78,158.58,158.6,26206.0,128.1326,128.2053,128.0438,128.0599,26206.0
2017-06-21 14:10:00,158.58,158.8,158.57,158.73,14691.0,128.0438,128.2214,128.0357,128.1649,14691.0
2017-06-21 14:20:00,158.73,158.73,158.54,158.55,7700.0,128.1649,128.1649,128.0115,128.0195,7700.0
2017-06-21 14:30:00,158.57,158.99,158.54,158.99,27450.0,128.0357,128.3748,128.0115,128.3748,27450.0
2017-06-21 14:40:00,158.99,159.12,158.95,159.03,17705.0,128.3748,128.4798,128.3425,128.4071,17705.0
2017-06-21 14:50:00,159.08,159.15,158.91,158.94,10004.0,128.4475,128.504,128.3102,128.3344,10004.0
2017-06-21 15:00:00,158.89,159.0,158.67,158.89,13949.0,128.2941,128.3829,128.1164,128.2941,13949.0
2017-06-21 15:10:00,158.9,159.0,158.82,159.0,12735.0,128.3021,128.3829,128.2376,128.3829,12735.0
2017-06-21 15:20:00,159.01,159.16,158.9,159.06,31848.0,128.391,128.5121,128.3021,128.4313,31848.0
2017-06-21 15:30:00,159.1,159.1,158.73,158.78,27926.0,128.4636,128.4636,128.1649,128.2053,27926.0
2017-06-21 15:40:00,158.76,159.14,158.74,159.14,42320.0,128.1891,128.4959,128.173,128.4959,42320.0
2017-06-21 15:50:00,159.13,159.28,159.03,159.19,117405.0,128.4879,128.609,128.4071,128.5363,117405.0
2017-06-22 09:30:00,160.13,160.15,159.11,159.53,68104.0,129.2953,129.3114,128.4717,128.8108,68104.0
2017-06-22 09:40:00,159.51,159.52,159.03,159.31,19200.0,128.7947,128.8028,128.4071,128.6332,19200.0
2017-06-22 09:50:00,159.17,159.48,159.0,159.41,10202.0,128.5202,128.7705,128.3829,128.7139,10202.0
2017-06-22 10:00:00,159.45,159.47,159.01,159.31,5853.0,128.7462,128.7624,128.391,128.6332,5853.0
2017-06-22 10:10:00,159.19,159.29,159.04,159.04,9161.0,128.5363,128.6171,128.4152,128.4152,9161.0
2017-06-22 10:20:00,159.1,159.1,158.76,158.92,4757.0,128.4636,128.4636,128.1891,128.3183,4757.0
2017-06-22 10:30:00,158.97,159.21,158.94,158.99,18217.0,128.3587,128.5525,128.3344,128.3748,18217.0
2017-06-22 10:40:00,159.02,159.74,158.98,159.49,16730.0,128.399,128.9804,128.3667,128.7785,16730.0
2017-06-22 10:50:00,159.49,159.72,159.34,159.42,17005.0,128.7785,128.9643,128.6574,128.722,17005.0
2017-06-22 11:00:00,159.38,159.71,159.29,159.56,5795.0,128.6897,128.9562,128.6171,128.8351,5795.0
2017-06-22 11:10:00,159.52,159.59,159.16,159.16,7802.0,128.8028,128.8593,128.5121,128.5121,7802.0
2017-06-22 11:20:00,159.19,159.35,159.05,159.1,8320.0,128.5363,128.6655,128.4233,128.4636,8320.0
2017-06-22 11:30:00,159.06,159.27,159.06,159.12,4829.0,128.4313,128.6009,128.4313,128.4798,4829.0
2017-06-22 11:40:00,159.16,159.16,158.84,158.95,10592.0,128.5121,128.5121,128.2537,128.3425,10592.0
2017-06-22 11:50:00,158.97,159.25,158.93,159.25,7125.0,128.3587,128.5848,128.3264,128.5848,7125.0
2017-06-22 12:00:00,159.32,159.32,159.09,159.09,5443.0,128.6413,128.6413,128.4556,128.4556,5443.0
2017-06-22 12:10:00,159.11,159.19,159.04,159.04,3279.0,128.4717,128.5363,128.4152,128.4152,3279.0
2017-06-22 12:20:00,159.04,159.19,159.02,159.03,6523.0,128.4152,128.5363,128.399,128.4071,6523.0
2017-06-22 12:30:00,159.06,159.13,159.0,159.1,6353.0,128.4313,128.4879,128.3829,128.4636,6353.0
2017-06-22 12:40:00,159.11,159.14,159.04,159.1,3100.0,128.4717,128.4959,128.4152,128.4636,3100.0
2017-06-22 12:50:00,159.11,159.19,159.02,159.02,5231.0,128.4717,128.5363,128.399,128.399,5231.0
2017-06-22 13:00:00,159.08,159.18,159.0,159.12,6810.0,128.4475,128.5282,128.3829,128.4798,6810.0
2017-06-22 13:10:00,159.17,159.2,158.96,158.99,6522.0,128.5202,128.5444,128.3506,128.3748,6522.0
2017-06-22 13:20:00,159.06,159.17,159.0,159.17,5235.0,128.4313,128.5202,128.3829,128.5202,5235.0
2017-06-22 13:30:00,159.1,159.23,159.09,159.18,5100.0,128.4636,128.5686,128.4556,128.5282,5100.0
2017-06-22 13:40:00,159.07,159.31,159.06,159.31,7044.0,128.4394,128.6332,128.4313,128.6332,7044.0
2017-06-22 13:50:00,159.27,159.34,159.25,159.33,3766.0,128.6009,128.6574,128.5848,128.6493,3766.0
2017-06-22 14:00:00,159.34,159.53,159.31,159.52,12477.0,128.6574,128.8108,128.6332,128.8028,12477.0
2017-06-22 14:10:00,159.44,159.68,159.39,159.6,17319.0,128.7382,128.932,128.6978,128.8674,17319.0
2017-06-22 14:20:00,159.55,159.66,159.41,159.66,4911.0,128.827,128.9158,128.7139,128.9158,4911.0
2017-06-22 14:30:00,159.63,159.63,159.47,159.54,6554.0,128.8916,128.8916,128.7624,128.8189,6554.0
2017-06-22 14:40:00,159.54,159.54,159.28,159.4,15228.0,128.8189,128.8189,128.609,128.7059,15228.0
2017-06-22 14:50:00,159.4,159.49,159.3,159.47,7436.0,128.7059,128.7785,128.6251,128.7624,7436.0
2017-06-22 15:00:00,159.48,159.6,159.47,159.5,4245.0,128.7705,128.8674,128.7624,128.7866,4245.0
2017-06-22 15:10:00,159.45,159.5,159.28,159.4,8775.0,128.7462,128.7866,128.609,128.7059,8775.0
2017-06-22 15:20:00,159.41,159.6,159.41,159.51,26258.0,128.7139,128.8674,128.7139,128.7947,26258.0
2017-06-22 15:30:00,159.49,159.49,158.99,159.01,35158.0,128.7785,128.7785,128.3748,128.391,35158.0
2017-06-22 15:40:00,158.99,159.15,158.8,159.15,44357.0,128.3748,128.504,128.2214,128.504,44357.0
2017-06-22 15:50:00,159.15,159.15,158.91,158.99,51617.0,128.504,128.504,128.3102,128.3748,51617.0
2017-06-23 09:30:00,158.85,159.4,158.76,158.77,32712.0,128.2618,128.7059,128.1891,128.1972,32712.0
2017-06-23 09:40:00,158.84,159.13,158.72,158.72,7507.0,128.2537,128.4879,128.1568,128.1568,7507.0
2017-06-23 09:50:00,158.66,159.24,158.5,159.24,13300.0,128.1084,128.5767,127.9792,128.5767,13300.0
2017-06-23 10:00:00,159.24,159.58,159.18,159.41,32450.0,128.5767,128.8512,128.5282,128.7139,32450.0
2017-06-23 10:10:00,159.32,159.33,158.85,159.33,16424.0,128.6413,128.6493,128.2618,128.6493,16424.0
2017-06-23 10:20:00,159.33,159.6,159.32,159.39,10142.0,128.6493,128.8674,128.6413,128.6978,10142.0
2017-06-23 10:30:00,159.42,159.52,159.3,159.34,5380.0,128.722,128.8028,128.6251,128.6574,5380.0
2017-06-23 10:40:00,159.36,159.58,159.28,159.35,23036.0,128.6736,128.8512,128.609,128.6655,23036.0
2017-06-23 10:50:00,159.36,159.41,159.18,159.28,20636.0,128.6736,128.7139,128.5282,128.609,20636.0
2017-06-23 11:00:00,159.28,159.49,159.25,159.27,25557.0,128.609,128.7785,128.5848,128.6009,25557.0
2017-06-23 11:10:00,159.27,159.34,159.17,159.17,7956.0,128.6009,128.6574,128.5202,128.5202,7956.0
2017-06-23 11:20:00,159.16,159.35,159.11,159.19,16540.0,128.5121,128.6655,128.4717,128.5363,16540.0
2017-06-23 11:30:00,159.19,159.48,159.18,159.48,15982.0,128.5363,128.7705,128.5282,128.7705,15982.0
2017-06-23 11:40:00,159.49,159.69,159.47,159.59,42870.0,128.7785,128.94,128.7624,128.8593,42870.0
2017-06-23 11:50:00,159.58,159.63,159.45,159.63,15587.0,128.8512,128.8916,128.7462,128.8916,15587.0
2017-06-23 12:00:00,159.59,159.66,159.52,159.55,12700.0,128.8593,128.9158,128.8028,128.827,12700.0
2017-06-23 12:10:00,159.56,159.64,159.39,159.52,14003.0,128.8351,128.8997,128.6978,128.8028,14003.0
2017-06-23 12:20:00,159.44,159.49,159.33,159.45,8920.0,128.7382,128.7785,128.6493,128.7462,8920.0
2017-06-23 12:30:00,159.47,159.56,159.4,159.4,7292.0,128.7624,128.8351,128.7059,128.7059,7292.0
2017-06-23 12:40:00,159.47,159.82,159.44,159.81,10615.0,128.7624,129.045,128.7382,129.0369,10615.0
2017-06-23 12:50:00,159.8,159.87,159.68,159.68,12434.0,129.0288,129.0854,128.932,128.932,12434.0
2017-06-23 13:00:00,159.69,159.74,159.41,159.42,11498.0,128.94,128.9804,128.7139,128.722,11498.0
2017-06-23 13:10:00,159.42,159.51,159.38,159.51,6151.0,128.722,128.7947,128.6897,128.7947,6151.0
2017-06-23 13:20:00,159.5,159.5,159.25,159.31,9645.0,128.7866,128.7866,128.5848,128.6332,9645.0
2017-06-23 13:30:00,159.35,159.42,159.17,159.17,5822.0,128.6655,128.722,128.5202,128.5202,5822.0
2017-06-23 13:40:00,159.19,159.4,159.12,159.39,10088.0,128.5363,128.7059,128.4798,128.6978,10088.0
2017-06-23 13:50:00,159.4,159.49,159.4,159.48,6319.0,128.7059,128.7785,128.7059,128.7705,6319.0
2017-06-23 14:00:00,159.46,159.47,159.34,159.43,12976.0,128.7543,128.7624,128.6574,128.7301,12976.0
2017-06-23 14:10:00,159.43,159.43,159.24,159.26,11959.0,128.7301,128.7301,128.5767,128.5928,11959.0
2017-06-23 14:20:00,159.31,159.39,159.2,159.33,20703.0,128.6332,128.6978,128.5444,128.6493,20703.0
2017-06-23 14:30:00,159.33,159.36,159.22,159.25,14320.0,128.6493,128.6736,128.5605,128.5848,14320.0
2017-06-23 14:40:00,159.23,159.37,159.16,159.27,15801.0,128.5686,128.6816,128.5121,128.6009,15801.0
2017-06-23 14:50:00,159.28,159.36,159.1,159.11,12166.0,128.609,128.6736,128.4636,128.4717,12166.0
2017-06-23 15:00:00,159.13,159.17,158.92,159.01,25922.0,128.4879,128.5202,128.3183,128.391,25922.0
2017-06-23 15:10:00,159.03,159.13,159.02,159.09,18319.0,128.4071,128.4879,128.399,128.4556,18319.0
2017-06-23 15:20:00,159.09,159.13,158.92,158.92,15020.0,128.4556,128.4879,128.3183,128.3183,15020.0
2017-06-23 15:30:00,158.96,159.03,158.85,158.93,20902.0,128.3506,128.4071,128.2618,128.3264,20902.0
2017-06-23 15:40:00,158.93,159.14,158.9,159.09,36629.0,128.3264,128.4959,128.3021,128.4556,36629.0
2017-06-23 15:50:00,159.07,159.23,158.99,159.08,159616.0,128.4394,128.5686,128.3748,128.4475,159616.0
2017-06-26 09:30:00,159.16,159.84,159.16,159.83,15717.0,128.5121,129.0611,128.5121,129.0531,15717.0
2017-06-26 09:40:00,159.8,160.32,159.8,160.03,14020.0,129.0288,129.4487,129.0288,129.2146,14020.0
2017-06-26 09:50:00,160.03,160.3,159.97,160.3,14800.0,129.2146,129.4326,129.1661,129.4326,14800.0
2017-06-26 10:00:00,160.25,160.25,159.75,159.88,15959.0,129.3922,129.3922,128.9885,129.0934,15959.0
2017-06-26 10:10:00,159.88,159.88,159.43,159.68,18372.0,129.0934,129.0934,128.7301,128.932,18372.0
2017-06-26 10:20:00,159.68,159.83,159.51,159.63,14080.0,128.932,129.0531,128.7947,128.8916,14080.0
2017-06-26 10:30:00,159.53,159.58,159.1,159.1,13053.0,128.8108,128.8512,128.4636,128.4636,13053.0
2017-06-26 10:40:00,159.08,159.13,158.48,158.48,19583.0,128.4475,128.4879,127.963,127.963,19583.0
2017-06-26 10:50:00,158.44,158.5,158.13,158.5,18518.0,127.9307,127.9792,127.6804,127.9792,18518.0
2017-06-26 11:00:00,158.53,158.53,158.07,158.38,11148.0,128.0034,128.0034,127.632,127.8823,11148.0
2017-06-26 11:10:00,158.42,158.54,158.3,158.51,16111.0,127.9146,128.0115,127.8177,127.9872,16111.0
2017-06-26 11:20:00,158.51,158.67,158.43,158.58,18833.0,127.9872,128.1164,127.9227,128.0438,18833.0
2017-06-26 11:30:00,158.65,158.87,158.41,158.87,15327.0,128.1003,128.2779,127.9065,128.2779,15327.0
2017-06-26 11:40:00,158.84,159.1,158.82,159.09,12656.0,128.2537,128.4636,128.2376,128.4556,12656.0
2017-06-26 11:50:00,159.13,159.31,158.98,159.04,8500.0,128.4879,128.6332,128.3667,128.4152,8500.0
2017-06-26 12:00:00,158.99,159.08,158.91,159.04,12415.0,128.3748,128.4475,128.3102,128.4152,12415.0
2017-06-26 12:10:00,159.0,159.13,158.98,159.07,11077.0,128.3829,128.4879,128.3667,128.4394,11077.0
2017-06-26 12:20:00,158.99,159.15,158.8,158.87,6328.0,128.3748,128.504,128.2214,128.2779,6328.0
2017-06-26 12:30:00,158.79,158.84,158.57,158.69,9805.0,128.2133,128.2537,128.0357,128.1326,9805.0
2017-06-26 12:40:00,158.7,158.75,158.49,158.51,6392.0,128.1407,128.181,127.9711,127.9872,6392.0
2017-06-26 12:50:00,158.56,158.72,158.49,158.72,6298.0,128.0276,128.1568,127.9711,128.1568,6298.0
2017-06-26 13:00:00,158.73,158.78,158.56,158.68,5904.0,128.1649,128.2053,128.0276,128.1245,5904.0
2017-06-26 13:10:00,158.63,158.7,158.57,158.61,5611.0,128.0841,128.1407,128.0357,128.068,5611.0
2017-06-26 13:20:00,158.57,158.68,158.57,158.65,4299.0,128.0357,128.1245,128.0357,128.1003,4299.0
2017-06-26 13:30:00,158.67,158.74,158.59,158.68,7353.0,128.1164,128.173,128.0518,128.1245,7353.0
2017-06-26 13:40:00,158.69,158.69,158.5,158.5,5567.0,128.1326,128.1326,127.9792,127.9792,5567.0
2017-06-26 13:50:00,158.5,158.82,158.48,158.82,6566.0,127.9792,128.2376,127.963,128.2376,6566.0
2017-06-26 14:00:00,158.78,158.87,158.73,158.74,6280.0,128.2053,128.2779,128.1649,128.173,6280.0
2017-06-26 14:10:00,158.82,158.91,158.73,158.9,15460.0,128.2376,128.3102,128.1649,128.3021,15460.0
2017-06-26 14:20:00,158.86,159.0,158.86,158.94,6874.0,128.2699,128.3829,128.2699,128.3344,6874.0
2017-06-26 14:30:00,158.94,158.99,158.8,158.99,6620.0,128.3344,128.3748,128.2214,128.3748,6620.0
2017-06-26 14:40:00,159.0,159.01,158.83,158.83,17338.0,128.3829,128.391,128.2456,128.2456,17338.0
2017-06-26 14:50:00,158.86,158.98,158.79,158.98,4930.0,128.2699,128.3667,128.2133,128.3667,4930.0
2017-06-26 15:00:00,159.02,159.12,158.86,159.05,17706.0,128.399,128.4798,128.2699,128.4233,17706.0
2017-06-26 15:10:00,159.05,159.11,158.93,159.1,21746.0,128.4233,128.4717,128.3264,128.4636,21746.0
2017-06-26 15:20:00,159.11,159.14,158.96,159.05,19598.0,128.4717,128.4959,128.3506,128.4233,19598.0
2017-06-26 15:30:00,159.04,159.16,158.93,159.03,26993.0,128.4152,128.5121,128.3264,128.4071,26993.0
2017-06-26 15:40:00,158.99,159.01,158.85,158.92,47669.0,128.3748,128.391,128.2618,128.3183,47669.0
2017-06-26 15:50:00,158.93,159.0,158.65,158.83,102782.0,128.3264,128.3829,128.1003,128.2456,102782.0
2017-06-27 09:30:00,159.04,159.24,158.64,159.0,40885.0,128.4152,128.5767,128.0922,128.3829,40885.0
2017-06-27 09:40:00,159.0,159.27,158.76,159.21,49589.0,128.3829,128.6009,128.1891,128.5525,49589.0
2017-06-27 09:50:00,159.26,159.75,159.26,159.75,27193.0,128.5928,128.9885,128.5928,128.9885,27193.0
2017-06-27 10:00:00,159.76,159.93,159.59,159.84,23603.0,128.9965,129.1338,128.8593,129.0611,23603.0
2017-06-27 10:10:00,159.84,159.91,159.59,159.91,28180.0,129.0611,129.1177,128.8593,129.1177,28180.0
2017-06-27 10:20:00,159.78,159.89,159.63,159.75,35083.0,129.0127,129.1015,128.8916,128.9885,35083.0
2017-06-27 10:30:00,159.75,159.86,159.55,159.79,15358.0,128.9885,129.0773,128.827,129.0208,15358.0
2017-06-27 10:40:00,159.82,159.82,159.58,159.75,10251.0,129.045,129.045,128.8512,128.9885,10251.0
2017-06-27 10:50:00,159.75,159.82,159.68,159.76,24805.0,128.9885,129.045,128.932,128.9965,24805.0
2017-06-27 11:00:00,159.75,159.81,159.68,159.81,47289.0,128.9885,129.0369,128.932,129.0369,47289.0
2017-06-27 11:10:00,159.76,159.79,159.65,159.65,15516.0,128.9965,129.0208,128.9077,128.9077,15516.0
2017-06-27 11:20:00,159.67,159.77,159.49,159.52,9049.0,128.9239,129.0046,128.7785,128.8028,9049.0
2017-06-27 11:30:00,159.52,159.59,159.06,159.31,26772.0,128.8028,128.8593,128.4313,128.6332,26772.0
2017-06-27 11:40:00,159.42,159.83,159.39,159.74,8467.0,128.722,129.0531,128.6978,128.9804,8467.0
2017-06-27 11:50:00,159.74,159.87,159.58,159.75,18163.0,128.9804,129.0854,128.8512,128.9885,18163.0
2017-06-27 12:00:00,159.64,159.88,159.59,159.79,23960.0,128.8997,129.0934,128.8593,129.0208,23960.0
2017-06-27 12:10:00,159.8,160.04,159.75,159.99,6802.0,129.0288,129.2226,128.9885,129.1823,6802.0
2017-06-27 12:20:00,159.95,159.98,159.83,159.93,1715.0,129.15,129.1742,129.0531,129.1338,1715.0
2017-06-27 12:30:00,159.94,160.02,159.78,159.81,30474.0,129.1419,129.2065,129.0127,129.0369,30474.0
2017-06-27 12:40:00,159.75,159.79,159.65,159.7,33897.0,128.9885,129.0208,128.9077,128.9481,33897.0
2017-06-27 12:50:00,159.69,159.72,159.52,159.54,4920.0,128.94,128.9643,128.8028,128.8189,4920.0
2017-06-27 13:00:00,159.5,159.69,159.44,159.6,16643.0,128.7866,128.94,128.7382,128.8674,16643.0
2017-06-27 13:10:00,159.59,159.62,159.16,159.29,18266.0,128.8593,128.8835,128.5121,128.6171,18266.0
2017-06-27 13:20:00,159.27,159.37,159.18,159.18,3544.0,128.6009,128.6816,128.5282,128.5282,3544.0
2017-06-27 13:30:00,159.17,159.19,158.68,158.71,14687.0,128.5202,128.5363,128.1245,128.1487,14687.0
2017-06-27 13:40:00,158.66,158.87,158.62,158.78,18620.0,128.1084,128.2779,128.0761,128.2053,18620.0
2017-06-27 13:50:00,158.81,159.26,158.78,159.15,18160.0,128.2295,128.5928,128.2053,128.504,18160.0
2017-06-27 14:00:00,159.19,159.23,158.65,158.65,8014.0,128.5363,128.5686,128.1003,128.1003,8014.0
2017-06-27 14:10:00,158.64,158.86,158.52,158.82,17387.0,128.0922,128.2699,127.9953,128.2376,17387.0
2017-06-27 14:20:00,158.88,159.07,158.77,159.01,23668.0,128.286,128.4394,128.1972,128.391,23668.0
2017-06-27 14:30:00,159.0,159.09,158.92,158.94,11185.0,128.3829,128.4556,128.3183,128.3344,11185.0
2017-06-27 14:40:00,158.95,159.17,158.86,159.01,34826.0,128.3425,128.5202,128.2699,128.391,34826.0
2017-06-27 14:50:00,159.07,159.13,159.03,159.1,18877.0,128.4394,128.4879,128.4071,128.4636,18877.0
2017-06-27 15:00:00,159.14,159.18,158.98,158.99,17632.0,128.4959,128.5282,128.3667,128.3748,17632.0
2017-06-27 15:10:00,159.07,159.07,158.83,158.9,13605.0,128.4394,128.4394,128.2456,128.3021,13605.0
2017-06-27 15:20:00,158.9,158.94,158.73,158.9,28216.0,128.3021,128.3344,128.1649,128.3021,28216.0
2017-06-27 15:30:00,158.9,158.91,158.63,158.79,24609.0,128.3021,128.3102,128.0841,128.2133,24609.0
2017-06-27 15:40:00,158.77,158.78,158.26,158.3,88020.0,128.1972,128.2053,127.7854,127.8177,88020.0
2017-06-27 15:50:00,158.32,158.35,157.78,158.25,154038.0,127.8338,127.8581,127.3978,127.7773,154038.0
2017-06-28 09:30:00,159.6,159.94,159.15,159.19,23128.0,128.8674,129.1419,128.504,128.5363,23128.0
2017-06-28 09:40:00,159.22,159.38,158.79,159.08,10258.0,128.5605,128.6897,128.2133,128.4475,10258.0
2017-06-28 09:50:00,159.05,160.05,159.04,159.98,38874.0,128.4233,129.2307,128.4152,129.1742,38874.0
2017-06-28 10:00:00,159.97,160.35,159.84,160.22,28097.0,129.1661,129.4729,129.0611,129.368,28097.0
2017-06-28 10:10:00,160.24,161.15,160.19,160.97,52103.0,129.3841,130.1189,129.3437,129.9735,52103.0
2017-06-28 10:20:00,160.94,161.03,160.53,160.53,25600.0,129.9493,130.022,129.6183,129.6183,25600.0
2017-06-28 10:30:00,160.62,160.7,160.4,160.57,42057.0,129.6909,129.7555,129.5133,129.6506,42057.0
2017-06-28 10:40:00,160.51,160.67,160.27,160.27,22828.0,129.6021,129.7313,129.4083,129.4083,22828.0
2017-06-28 10:50:00,160.21,160.41,160.21,160.24,17845.0,129.3599,129.5214,129.3599,129.3841,17845.0
2017-06-28 11:00:00,160.31,160.65,160.26,160.59,25866.0,129.4406,129.7152,129.4003,129.6667,25866.0
2017-06-28 11:10:00,160.58,160.6,160.36,160.45,11342.0,129.6586,129.6748,129.481,129.5537,11342.0
2017-06-28 11:20:00,160.49,160.56,160.37,160.37,6880.0,129.586,129.6425,129.4891,129.4891,6880.0
2017-06-28 11:30:00,160.39,160.68,160.38,160.61,29116.0,129.5052,129.7394,129.4972,129.6829,29116.0
2017-06-28 11:40:00,160.61,160.72,160.47,160.62,4503.0,129.6829,129.7717,129.5698,129.6909,4503.0
2017-06-28 11:50:00,160.66,161.23,160.62,161.23,23260.0,129.7232,130.1835,129.6909,130.1835,23260.0
2017-06-28 12:00:00,161.08,161.23,161.07,161.22,6585.0,130.0624,130.1835,130.0543,130.1754,6585.0
2017-06-28 12:10:00,161.17,161.23,161.01,161.12,6276.0,130.135,130.1835,130.0058,130.0947,6276.0
2017-06-28 12:20:00,161.08,161.38,161.06,161.34,15523.0,130.0624,130.3046,130.0462,130.2723,15523.0
2017-06-28 12:30:00,161.34,161.4,161.16,161.2,15144.0,130.2723,130.3207,130.127,130.1593,15144.0
2017-06-28 12:40:00,161.22,161.31,161.2,161.3,3959.0,130.1754,130.2481,130.1593,130.24,3959.0
2017-06-28 12:50:00,161.34,161.46,161.32,161.36,10635.0,130.2723,130.3692,130.2562,130.2885,10635.0
2017-06-28 13:00:00,161.38,161.38,161.24,161.28,4403.0,130.3046,130.3046,130.1916,130.2239,4403.0
2017-06-28 13:10:00,161.26,161.38,161.24,161.37,5032.0,130.2077,130.3046,130.1916,130.2965,5032.0
2017-06-28 13:20:00,161.38,161.52,161.38,161.47,6154.0,130.3046,130.4176,130.3046,130.3773,6154.0
2017-06-28 13:30:00,161.5,161.53,161.38,161.41,3831.0,130.4015,130.4257,130.3046,130.3288,3831.0
2017-06-28 13:40:00,161.44,161.47,161.29,161.4,7692.0,130.353,130.3773,130.2319,130.3207,7692.0
2017-06-28 13:50:00,161.41,161.59,161.38,161.5,7433.0,130.3288,130.4742,130.3046,130.4015,7433.0
2017-06-28 14:00:00,161.5,161.58,161.42,161.58,3833.0,130.4015,130.4661,130.3369,130.4661,3833.0
2017-06-28 14:10:00,161.56,161.69,161.54,161.62,15927.0,130.4499,130.5549,130.4338,130.4984,15927.0
2017-06-28 14:20:00,161.58,161.59,161.43,161.43,6044.0,130.4661,130.4742,130.345,130.345,6044.0
2017-06-28 14:30:00,161.44,161.56,161.39,161.46,8741.0,130.353,130.4499,130.3127,130.3692,8741.0
2017-06-28 14:40:00,161.49,161.53,161.38,161.49,12930.0,130.3934,130.4257,130.3046,130.3934,12930.0
2017-06-28 14:50:00,161.49,161.51,161.32,161.38,10099.0,130.3934,130.4096,130.2562,130.3046,10099.0
2017-06-28 15:00:00,161.35,161.47,161.27,161.44,15205.0,130.2804,130.3773,130.2158,130.353,15205.0
2017-06-28 15:10:00,161.43,161.48,161.36,161.45,13309.0,130.345,130.3853,130.2885,130.3611,13309.0
2017-06-28 15:20:00,161.4,161.62,161.33,161.56,19513.0,130.3207,130.4984,130.2642,130.4499,19513.0
2017-06-28 15:30:00,161.59,161.74,161.54,161.72,37547.0,130.4742,130.5953,130.4338,130.5791,37547.0
2017-06-28 15:40:00,161.72,161.74,161.59,161.63,40539.0,130.5791,130.5953,130.4742,130.5065,40539.0
2017-06-28 15:50:00,161.64,161.87,161.42,161.51,103239.0,130.5145,130.7002,130.3369,130.4096,103239.0
2017-06-29 09:30:00,161.81,162.09,161.27,161.9,21802.0,130.6518,130.8779,130.2158,130.7245,21802.0
2017-06-29 09:40:00,161.85,162.24,161.67,162.14,31686.0,130.6841,130.999,130.5388,130.9183,31686.0
2017-06-29 09:50:00,162.17,162.19,161.59,161.62,12281.0,130.9425,130.9586,130.4742,130.4984,12281.0
2017-06-29 10:00:00,161.67,161.67,160.81,160.82,7528.0,130.5388,130.5388,129.8444,129.8524,7528.0
2017-06-29 10:10:00,160.82,160.87,160.47,160.79,17162.0,129.8524,129.8928,129.5698,129.8282,17162.0
2017-06-29 10:20:00,160.73,161.27,160.69,161.26,8399.0,129.7798,130.2158,129.7475,130.2077,8399.0
2017-06-29 10:30:00,161.17,161.32,160.95,161.2,20639.0,130.135,130.2562,129.9574,130.1593,20639.0
2017-06-29 10:40:00,161.19,161.54,161.12,161.53,8067.0,130.1512,130.4338,130.0947,130.4257,8067.0
2017-06-29 10:50:00,161.49,161.97,161.46,161.49,15079.0,130.3934,130.781,130.3692,130.3934,15079.0
2017-06-29 11:00:00,161.55,161.58,161.32,161.38,13382.0,130.4419,130.4661,130.2562,130.3046,13382.0
2017-06-29 11:10:00,161.36,161.58,161.35,161.44,13739.0,130.2885,130.4661,130.2804,130.353,13739.0
2017-06-29 11:20:00,161.38,161.54,161.19,161.22,23584.0,130.3046,130.4338,130.1512,130.1754,23584.0
2017-06-29 11:30:00,161.16,161.16,160.56,160.96,8610.0,130.127,130.127,129.6425,129.9655,8610.0
2017-06-29 11:40:00,160.88,161.09,160.63,161.07,8196.0,129.9009,130.0704,129.699,130.0543,8196.0
2017-06-29 11:50:00,160.96,161.06,160.7,160.7,7256.0,129.9655,130.0462,129.7555,129.7555,7256.0
2017-06-29 12:00:00,160.58,160.92,160.42,160.8,20135.0,129.6586,129.9332,129.5295,129.8363,20135.0
2017-06-29 12:10:00,160.78,160.88,160.59,160.59,7038.0,129.8201,129.9009,129.6667,129.6667,7038.0
2017-06-29 12:20:00,160.55,160.73,160.37,160.37,5416.0,129.6344,129.7798,129.4891,129.4891,5416.0
2017-06-29 12:30:00,160.33,160.47,160.24,160.31,5632.0,129.4568,129.5698,129.3841,129.4406,5632.0
2017-06-29 12:40:00,160.28,160.39,160.13,160.19,20442.0,129.4164,129.5052,129.2953,129.3437,20442.0
2017-06-29 12:50:00,160.22,160.35,160.08,160.1,9167.0,129.368,129.4729,129.2549,129.2711,9167.0
2017-06-29 13:00:00,160.09,160.29,159.86,160.01,10566.0,129.263,129.4245,129.0773,129.1984,10566.0
2017-06-29 13:10:00,159.98,159.98,159.7,159.73,19279.0,129.1742,129.1742,128.9481,128.9723,19279.0
2017-06-29 13:20:00,159.69,159.71,159.2,159.34,41617.0,128.94,128.9562,128.5444,128.6574,41617.0
2017-06-29 13:30:00,159.34,159.75,159.33,159.67,34959.0,128.6574,128.9885,128.6493,128.9239,34959.0
2017-06-29 13:40:00,159.75,159.8,159.58,159.66,16934.0,128.9885,129.0288,128.8512,128.9158,16934.0
2017-06-29 13:50:00,159.63,159.8,159.54,159.7,11214.0,128.8916,129.0288,128.8189,128.9481,11214.0
2017-06-29 14:00:00,159.69,159.96,159.66,159.83,10556.0,128.94,129.158,128.9158,129.0531,10556.0
2017-06-29 14:10:00,159.85,160.29,159.81,160.27,12281.0,129.0692,129.4245,129.0369,129.4083,12281.0
2017-06-29 14:20:00,160.24,160.92,160.24,160.81,16576.0,129.3841,129.9332,129.3841,129.8444,16576.0
2017-06-29 14:30:00,160.79,160.84,160.51,160.6,16049.0,129.8282,129.8686,129.6021,129.6748,16049.0
2017-06-29 14:40:00,160.58,160.63,160.37,160.38,9737.0,129.6586,129.699,129.4891,129.4972,9737.0
2017-06-29 14:50:00,160.34,160.43,160.29,160.39,15835.0,129.4649,129.5375,129.4245,129.5052,15835.0
2017-06-29 15:00:00,160.4,160.69,160.4,160.6,8146.0,129.5133,129.7475,129.5133,129.6748,8146.0
2017-06-29 15:10:00,160.58,160.92,160.42,160.75,24118.0,129.6586,129.9332,129.5295,129.7959,24118.0
2017-06-29 15:20:00,160.76,160.89,160.21,160.29,16171.0,129.804,129.909,129.3599,129.4245,16171.0
2017-06-29 15:30:00,160.29,160.77,160.29,160.69,17053.0,129.4245,129.8121,129.4245,129.7475,17053.0
2017-06-29 15:40:00,160.68,160.69,160.26,160.28,26983.0,129.7394,129.7475,129.4003,129.4164,26983.0
2017-06-29 15:50:00,160.29,160.35,160.07,160.16,77741.0,129.4245,129.4729,129.2469,129.3195,77741.0
2017-06-30 09:30:00,160.72,160.99,160.13,160.94,12625.0,129.7717,129.9897,129.2953,129.9493,12625.0
2017-06-30 09:40:00,160.9,161.52,160.84,161.52,19067.0,129.917,130.4176,129.8686,130.4176,19067.0
2017-06-30 09:50:00,161.47,162.19,161.4,161.73,22580.0,130.3773,130.9586,130.3207,130.5872,22580.0
2017-06-30 10:00:00,161.86,162.16,161.82,161.88,16613.0,130.6922,130.9344,130.6599,130.7083,16613.0
2017-06-30 10:10:00,161.84,161.96,161.68,161.83,10500.0,130.676,130.7729,130.5468,130.6679,10500.0
2017-06-30 10:20:00,161.64,161.65,161.32,161.32,6299.0,130.5145,130.5226,130.2562,130.2562,6299.0
2017-06-30 10:30:00,161.31,161.79,161.31,161.39,8638.0,130.2481,130.6357,130.2481,130.3127,8638.0
2017-06-30 10:40:00,161.38,161.59,161.24,161.4,12933.0,130.3046,130.4742,130.1916,130.3207,12933.0
2017-06-30 10:50:00,161.4,161.83,161.31,161.77,9125.0,130.3207,130.6679,130.2481,130.6195,9125.0
2017-06-30 11:00:00,161.79,162.0,161.72,161.91,8317.0,130.6357,130.8052,130.5791,130.7325,8317.0
2017-06-30 11:10:00,161.91,161.94,161.49,161.57,8483.0,130.7325,130.7568,130.3934,130.458,8483.0
2017-06-30 11:20:00,161.61,161.72,161.46,161.56,7492.0,130.4903,130.5791,130.3692,130.4499,7492.0
2017-06-30 11:30:00,161.58,161.72,161.51,161.72,9369.0,130.4661,130.5791,130.4096,130.5791,9369.0
2017-06-30 11:40:00,161.68,161.96,161.64,161.91,7823.0,130.5468,130.7729,130.5145,130.7325,7823.0
2017-06-30 11:50:00,161.86,162.06,161.8,162.03,8200.0,130.6922,130.8537,130.6437,130.8294,8200.0
2017-06-30 12:00:00,162.04,162.16,161.96,161.96,10485.0,130.8375,130.9344,130.7729,130.7729,10485.0
2017-06-30 12:10:00,161.96,162.13,161.75,161.79,23083.0,130.7729,130.9102,130.6034,130.6357,23083.0
2017-06-30 12:20:00,161.78,161.99,161.75,161.93,10520.0,130.6276,130.7971,130.6034,130.7487,10520.0
2017-06-30 12:30:00,161.96,162.08,161.85,161.85,9400.0,130.7729,130.8698,130.6841,130.6841,9400.0
2017-06-30 12:40:00,161.85,161.87,161.52,161.62,8034.0,130.6841,130.7002,130.4176,130.4984,8034.0
2017-06-30 12:50:00,161.62,161.71,161.53,161.68,5245.0,130.4984,130.5711,130.4257,130.5468,5245.0
2017-06-30 13:00:00,161.65,161.85,161.62,161.77,8508.0,130.5226,130.6841,130.4984,130.6195,8508.0
2017-06-30 13:10:00,161.81,162.0,161.8,162.0,7606.0,130.6518,130.8052,130.6437,130.8052,7606.0
2017-06-30 13:20:00,162.05,162.07,161.93,161.99,6165.0,130.8456,130.8617,130.7487,130.7971,6165.0
2017-06-30 13:30:00,161.94,162.02,161.82,161.97,9113.0,130.7568,130.8214,130.6599,130.781,9113.0
2017-06-30 13:40:00,161.93,162.2,161.91,162.2,10940.0,130.7487,130.9667,130.7325,130.9667,10940.0
2017-06-30 13:50:00,162.19,162.37,162.1,162.37,17489.0,130.9586,131.104,130.886,131.104,17489.0
2017-06-30 14:00:00,162.36,162.45,162.27,162.39,12246.0,131.0959,131.1686,131.0232,131.1201,12246.0
2017-06-30 14:10:00,162.4,162.66,162.32,162.63,18525.0,131.1282,131.3381,131.0636,131.3139,18525.0
2017-06-30 14:20:00,162.68,162.82,162.61,162.75,17974.0,131.3543,131.4673,131.2978,131.4108,17974.0
2017-06-30 14:30:00,162.77,162.93,162.62,162.67,13878.0,131.4269,131.5561,131.3058,131.3462,13878.0
2017-06-30 14:40:00,162.7,162.74,162.62,162.7,8957.0,131.3704,131.4027,131.3058,131.3704,8957.0
2017-06-30 14:50:00,162.68,162.82,162.62,162.71,13552.0,131.3543,131.4673,131.3058,131.3785,13552.0
2017-06-30 15:00:00,162.72,162.85,162.71,162.76,12240.0,131.3866,131.4915,131.3785,131.4189,12240.0
2017-06-30 15:10:00,162.74,162.78,162.63,162.75,21501.0,131.4027,131.435,131.3139,131.4108,21501.0
2017-06-30 15:20:00,162.75,163.26,162.71,163.15,43994.0,131.4108,131.8226,131.3785,131.7338,43994.0
2017-06-30 15:30:00,163.11,163.13,162.86,162.89,27235.0,131.7015,131.7176,131.4996,131.5238,27235.0
2017-06-30 15:40:00,162.89,163.28,162.88,163.16,38168.0,131.5238,131.8387,131.5158,131.7418,38168.0
2017-06-30 15:50:00,163.15,163.15,162.18,162.23,99925.0,131.7338,131.7338,130.9506,130.9909,99925.0
2017-07-03 09:30:00,162.15,162.81,161.37,161.89,72147.0,130.9263,131.4592,130.2965,130.7164,72147.0
2017-07-03 09:40:00,161.93,162.46,161.56,162.06,35867.0,130.7487,131.1766,130.4499,130.8537,35867.0
2017-07-03 09:50:00,161.91,162.0,161.5,161.6,22449.0,130.7325,130.8052,130.4015,130.4822,22449.0
2017-07-03 10:00:00,161.69,162.7,161.69,162.57,22241.0,130.5549,131.3704,130.5549,131.2655,22241.0
2017-07-03 10:10:00,162.71,162.95,162.45,162.87,15485.0,131.3785,131.5723,131.1686,131.5077,15485.0
2017-07-03 10:20:00,162.86,162.88,162.21,162.33,21062.0,131.4996,131.5158,130.9748,131.0717,21062.0
2017-07-03 10:30:00,162.41,162.55,162.02,162.28,27283.0,131.1363,131.2493,130.8214,131.0313,27283.0
2017-07-03 10:40:00,162.27,162.75,162.26,162.73,13129.0,131.0232,131.4108,131.0151,131.3946,13129.0
2017-07-03 10:50:00,162.7,162.73,162.46,162.73,19057.0,131.3704,131.3946,131.1766,131.3946,19057.0
2017-07-03 11:00:00,162.7,163.15,162.7,163.14,24850.0,131.3704,131.7338,131.3704,131.7257,24850.0
2017-07-03 11:10:00,163.14,163.26,162.89,163.14,25443.0,131.7257,131.8226,131.5238,131.7257,25443.0
2017-07-03 11:20:00,163.22,163.55,163.07,163.49,29857.0,131.7903,132.0567,131.6692,132.0083,29857.0
2017-07-03 11:30:00,163.49,163.56,163.12,163.27,36427.0,132.0083,132.0648,131.7095,131.8307,36427.0
2017-07-03 11:40:00,163.31,163.36,163.07,163.08,22867.0,131.863,131.9033,131.6692,131.6772,22867.0
2017-07-03 11:50:00,163.09,163.54,163.03,163.53,22223.0,131.6853,132.0487,131.6369,132.0406,22223.0
2017-07-03 12:00:00,163.55,163.66,163.41,163.47,33404.0,132.0567,132.1456,131.9437,131.9921,33404.0
2017-07-03 12:10:00,163.44,163.46,163.0,163.25,28836.0,131.9679,131.9841,131.6127,131.8145,28836.0
2017-07-03 12:20:00,163.3,163.35,163.19,163.28,18593.0,131.8549,131.8953,131.7661,131.8387,18593.0
2017-07-03 12:30:00,163.27,163.53,163.27,163.53,39077.0,131.8307,132.0406,131.8307,132.0406,39077.0
2017-07-03 12:40:00,163.55,163.89,163.55,163.65,34926.0,132.0567,132.3313,132.0567,132.1375,34926.0
2017-07-03 12:50:00,163.64,163.88,163.22,163.25,69090.0,132.1294,132.3232,131.7903,131.8145,69090.0
2017-07-05 09:30:00,163.38,163.39,162.78,162.99,27601.0,131.9195,131.9276,131.435,131.6046,27601.0
2017-07-05 09:40:00,163.09,163.84,163.09,163.64,24722.0,131.6853,132.2909,131.6853,132.1294,24722.0
2017-07-05 09:50:00,163.62,164.09,163.4,163.79,26555.0,132.1133,132.4928,131.9356,132.2505,26555.0
2017-07-05 10:00:00,163.89,163.96,163.21,163.39,18466.0,132.3313,132.3878,131.7822,131.9276,18466.0
2017-07-05 10:10:00,163.4,163.65,162.82,163.65,23737.0,131.9356,132.1375,131.4673,132.1375,23737.0
2017-07-05 10:20:00,163.67,163.94,163.46,163.75,21810.0,132.1536,132.3716,131.9841,132.2182,21810.0
2017-07-05 10:30:00,163.78,163.87,163.55,163.85,39586.0,132.2425,132.3151,132.0567,132.299,39586.0
2017-07-05 10:40:00,163.85,164.08,163.77,163.77,18928.0,132.299,132.4847,132.2344,132.2344,18928.0
2017-07-05 10:50:00,163.72,163.78,163.27,163.29,13523.0,132.194,132.2425,131.8307,131.8468,13523.0
2017-07-05 11:00:00,163.39,163.51,163.26,163.4,12488.0,131.9276,132.0244,131.8226,131.9356,12488.0
2017-07-05 11:10:00,163.36,163.72,163.36,163.57,14525.0,131.9033,132.194,131.9033,132.0729,14525.0
2017-07-05 11:20:00,163.54,163.64,163.29,163.36,21471.0,132.0487,132.1294,131.8468,131.9033,21471.0
2017-07-05 11:30:00,163.33,163.73,163.12,163.7,18686.0,131.8791,132.2021,131.7095,132.1779,18686.0
2017-07-05 11:40:00,163.73,163.9,163.65,163.66,19465.0,132.2021,132.3393,132.1375,132.1456,19465.0
2017-07-05 11:50:00,163.69,163.94,163.68,163.86,16245.0,132.1698,132.3716,132.1617,132.307,16245.0
2017-07-05 12:00:00,163.85,163.85,163.58,163.83,7469.0,132.299,132.299,132.081,132.2828,7469.0
2017-07-05 12:10:00,163.78,164.05,163.62,164.05,7200.0,132.2425,132.4605,132.1133,132.4605,7200.0
2017-07-05 12:20:00,164.06,164.33,164.02,164.26,17926.0,132.4685,132.6865,132.4362,132.63,17926.0
2017-07-05 12:30:00,164.31,164.44,164.28,164.28,13909.0,132.6704,132.7754,132.6462,132.6462,13909.0
2017-07-05 12:40:00,164.26,164.3,164.07,164.17,14569.0,132.63,132.6623,132.4766,132.5574,14569.0
2017-07-05 12:50:00,164.18,164.39,164.11,164.3,33834.0,132.5654,132.735,132.5089,132.6623,33834.0
2017-07-05 13:00:00,164.24,164.25,163.95,164.0,16682.0,132.6139,132.622,132.3797,132.4201,16682.0
2017-07-05 13:10:00,164.1,164.25,164.05,164.05,5753.0,132.5008,132.622,132.4605,132.4605,5753.0
2017-07-05 13:20:00,164.14,164.3,164.11,164.11,7224.0,132.5331,132.6623,132.5089,132.5089,7224.0
2017-07-05 13:30:00,164.13,164.19,164.01,164.19,5842.0,132.5251,132.5735,132.4282,132.5735,5842.0
2017-07-05 13:40:00,164.18,164.28,163.94,164.02,11833.0,132.5654,132.6462,132.3716,132.4362,11833.0
2017-07-05 13:50:00,164.0,164.07,163.65,163.65,6000.0,132.4201,132.4766,132.1375,132.1375,6000.0
2017-07-05 14:00:00,163.67,163.98,163.48,163.77,21950.0,132.1536,132.4039,132.0002,132.2344,21950.0
2017-07-05 14:10:00,163.71,163.95,163.63,163.73,23053.0,132.1859,132.3797,132.1213,132.2021,23053.0
2017-07-05 14:20:00,163.72,163.85,163.6,163.79,13543.0,132.194,132.299,132.0971,132.2505,13543.0
2017-07-05 14:30:00,163.74,163.9,163.62,163.77,8688.0,132.2102,132.3393,132.1133,132.2344,8688.0
2017-07-05 14:40:00,163.8,163.91,163.74,163.74,8694.0,132.2586,132.3474,132.2102,132.2102,8694.0
2017-07-05 14:50:00,163.77,163.98,163.76,163.94,12247.0,132.2344,132.4039,132.2263,132.3716,12247.0
2017-07-05 15:00:00,163.93,164.04,163.88,163.97,11301.0,132.3636,132.4524,132.3232,132.3959,11301.0
2017-07-05 15:10:00,163.99,164.22,163.94,164.16,12791.0,132.412,132.5977,132.3716,132.5493,12791.0
2017-07-05 15:20:00,164.17,164.19,163.98,164.04,15885.0,132.5574,132.5735,132.4039,132.4524,15885.0
2017-07-05 15:30:00,164.03,164.24,164.03,164.1,18024.0,132.4443,132.6139,132.4443,132.5008,18024.0
2017-07-05 15:40:00,164.1,164.26,164.09,164.11,35236.0,132.5008,132.63,132.4928,132.5089,35236.0
2017-07-05 15:50:00,164.11,164.24,164.05,164.08,75701.0,132.5089,132.6139,132.4605,132.4847,75701.0
2017-07-06 09:30:00,163.98,165.49,163.22,165.49,128640.0,132.4039,133.6232,131.7903,133.6232,128640.0
2017-07-06 09:40:00,165.25,165.25,163.73,164.23,36601.0,133.4294,133.4294,132.2021,132.6058,36601.0
2017-07-06 09:50:00,164.19,164.46,163.94,164.33,45091.0,132.5735,132.7915,132.3716,132.6865,45091.0
2017-07-06 10:00:00,164.37,164.55,164.05,164.41,38312.0,132.7188,132.8642,132.4605,132.7511,38312.0
2017-07-06 10:10:00,164.3,164.4,164.05,164.31,11850.0,132.6623,132.7431,132.4605,132.6704,11850.0
2017-07-06 10:20:00,164.28,165.15,164.27,164.92,25492.0,132.6462,133.3486,132.6381,133.1629,25492.0
2017-07-06 10:30:00,164.9,165.3,164.79,165.2,42540.0,133.1468,133.4698,133.058,133.389,42540.0
2017-07-06 10:40:00,165.2,165.23,164.92,165.16,29832.0,133.389,133.4132,133.1629,133.3567,29832.0
2017-07-06 10:50:00,165.16,165.2,164.36,164.55,37054.0,133.3567,133.389,132.7108,132.8642,37054.0
2017-07-06 11:00:00,164.61,165.59,164.58,165.3,23728.0,132.9126,133.7039,132.8884,133.4698,23728.0
2017-07-06 11:10:00,165.28,165.36,165.06,165.15,28348.0,133.4536,133.5182,133.276,133.3486,28348.0
2017-07-06 11:20:00,165.15,165.54,165.13,165.27,14625.0,133.3486,133.6635,133.3325,133.4455,14625.0
2017-07-06 11:30:00,165.27,165.56,165.09,165.56,22521.0,133.4455,133.6797,133.3002,133.6797,22521.0
2017-07-06 11:40:00,165.44,165.56,165.21,165.23,18400.0,133.5828,133.6797,133.3971,133.4132,18400.0
2017-07-06 11:50:00,165.2,165.67,165.15,165.57,19558.0,133.389,133.7685,133.3486,133.6878,19558.0
2017-07-06 12:00:00,165.54,165.95,165.38,165.38,31845.0,133.6635,133.9946,133.5344,133.5344,31845.0
2017-07-06 12:10:00,165.38,165.58,165.3,165.53,14419.0,133.5344,133.6958,133.4698,133.6555,14419.0
2017-07-06 12:20:00,165.58,165.74,165.12,165.24,12832.0,133.6958,133.825,133.3244,133.4213,12832.0
2017-07-06 12:30:00,165.2,165.41,165.12,165.26,15764.0,133.389,133.5586,133.3244,133.4375,15764.0
2017-07-06 12:40:00,165.22,165.43,165.02,165.43,16051.0,133.4052,133.5747,133.2437,133.5747,16051.0
2017-07-06 12:50:00,165.42,165.46,165.19,165.25,10736.0,133.5667,133.599,133.3809,133.4294,10736.0
2017-07-06 13:00:00,165.32,165.47,165.22,165.4,11208.0,133.4859,133.607,133.4052,133.5505,11208.0
2017-07-06 13:10:00,165.39,165.7,165.3,165.66,30491.0,133.5424,133.7927,133.4698,133.7604,30491.0
2017-07-06 13:20:00,165.6,165.66,165.34,165.48,9895.0,133.712,133.7604,133.5021,133.6151,9895.0
2017-07-06 13:30:00,165.44,165.47,165.09,165.11,8476.0,133.5828,133.607,133.3002,133.3163,8476.0
2017-07-06 13:40:00,165.09,165.13,164.8,164.86,10157.0,133.3002,133.3325,133.066,133.1145,10157.0
2017-07-06 13:50:00,164.87,164.99,164.73,164.79,7610.0,133.1226,133.2195,133.0095,133.058,7610.0
2017-07-06 14:00:00,164.78,164.8,164.28,164.38,13670.0,133.0499,133.066,132.6462,132.7269,13670.0
2017-07-06 14:10:00,164.31,164.43,164.25,164.35,13283.0,132.6704,132.7673,132.622,132.7027,13283.0
2017-07-06 14:20:00,164.4,164.44,164.33,164.42,11090.0,132.7431,132.7754,132.6865,132.7592,11090.0
2017-07-06 14:30:00,164.41,164.61,164.3,164.39,17267.0,132.7511,132.9126,132.6623,132.735,17267.0
2017-07-06 14:40:00,164.35,164.55,164.35,164.44,16559.0,132.7027,132.8642,132.7027,132.7754,16559.0
2017-07-06 14:50:00,164.43,164.49,164.28,164.45,21652.0,132.7673,132.8157,132.6462,132.7834,21652.0
2017-07-06 15:00:00,164.38,164.41,164.23,164.37,26902.0,132.7269,132.7511,132.6058,132.7188,26902.0
2017-07-06 15:10:00,164.36,164.45,164.21,164.4,18777.0,132.7108,132.7834,132.5897,132.7431,18777.0
2017-07-06 15:20:00,164.37,164.37,163.99,163.99,27202.0,132.7188,132.7188,132.412,132.412,27202.0
2017-07-06 15:30:00,164.02,164.12,163.83,163.94,31224.0,132.4362,132.517,132.2828,132.3716,31224.0
2017-07-06 15:40:00,163.94,164.05,163.78,163.98,42818.0,132.3716,132.4605,132.2425,132.4039,42818.0
2017-07-06 15:50:00,163.98,164.34,163.97,164.24,114136.0,132.4039,132.6946,132.3959,132.6139,114136.0
2017-07-07 09:30:00,165.0,165.21,164.35,164.37,28765.0,133.2275,133.3971,132.7027,132.7188,28765.0
2017-07-07 09:40:00,164.44,164.66,164.19,164.5,20283.0,132.7754,132.953,132.5735,132.8238,20283.0
2017-07-07 09:50:00,164.58,164.63,164.32,164.45,11391.0,132.8884,132.9288,132.6785,132.7834,11391.0
2017-07-07 10:00:00,164.37,164.59,163.75,163.75,22223.0,132.7188,132.8965,132.2182,132.2182,22223.0
2017-07-07 10:10:00,163.8,164.21,163.47,163.47,31685.0,132.2586,132.5897,131.9921,131.9921,31685.0
2017-07-07 10:20:00,163.55,163.64,162.83,162.94,46735.0,132.0567,132.1294,131.4754,131.5642,46735.0
2017-07-07 10:30:00,162.95,163.11,162.69,162.72,24719.0,131.5723,131.7015,131.3623,131.3866,24719.0
2017-07-07 10:40:00,162.8,163.37,162.76,163.2,37685.0,131.4512,131.9114,131.4189,131.7741,37685.0
2017-07-07 10:50:00,163.16,163.25,162.76,162.85,12489.0,131.7418,131.8145,131.4189,131.4915,12489.0
2017-07-07 11:00:00,162.89,162.97,162.75,162.9,9889.0,131.5238,131.5884,131.4108,131.5319,9889.0
2017-07-07 11:10:00,162.88,162.92,162.65,162.72,16600.0,131.5158,131.5481,131.33,131.3866,16600.0
2017-07-07 11:20:00,162.77,163.38,162.71,163.3,31937.0,131.4269,131.9195,131.3785,131.8549,31937.0
2017-07-07 11:30:00,163.35,164.07,163.35,163.96,17158.0,131.8953,132.4766,131.8953,132.3878,17158.0
2017-07-07 11:40:00,163.96,164.04,163.77,164.04,21501.0,132.3878,132.4524,132.2344,132.4524,21501.0
2017-07-07 11:50:00,164.05,164.45,164.04,164.38,13855.0,132.4605,132.7834,132.4524,132.7269,13855.0
2017-07-07 12:00:00,164.43,164.67,164.37,164.62,10820.0,132.7673,132.9611,132.7188,132.9207,10820.0
2017-07-07 12:10:00,164.65,164.91,164.63,164.81,7746.0,132.9449,133.1549,132.9288,133.0741,7746.0
2017-07-07 12:20:00,164.81,164.87,164.52,164.68,15234.0,133.0741,133.1226,132.84,132.9692,15234.0
2017-07-07 12:30:00,164.65,164.75,164.43,164.43,12671.0,132.9449,133.0257,132.7673,132.7673,12671.0
2017-07-07 12:40:00,164.43,164.89,164.43,164.73,15536.0,132.7673,133.1387,132.7673,133.0095,15536.0
2017-07-07 12:50:00,164.79,164.81,164.56,164.68,4923.0,133.058,133.0741,132.8723,132.9692,4923.0
2017-07-07 13:00:00,164.71,164.91,164.64,164.85,10950.0,132.9934,133.1549,132.9369,133.1064,10950.0
2017-07-07 13:10:00,164.86,165.0,164.82,164.94,6603.0,133.1145,133.2275,133.0822,133.1791,6603.0
2017-07-07 13:20:00,164.97,165.17,164.91,165.17,10829.0,133.2033,133.3648,133.1549,133.3648,10829.0
2017-07-07 13:30:00,165.16,165.63,165.16,165.61,9521.0,133.3567,133.7362,133.3567,133.7201,9521.0
2017-07-07 13:40:00,165.56,165.71,165.37,165.37,12719.0,133.6797,133.8008,133.5263,133.5263,12719.0
2017-07-07 13:50:00,165.37,165.61,165.37,165.55,7243.0,133.5263,133.7201,133.5263,133.6716,7243.0
2017-07-07 14:00:00,165.49,165.49,165.2,165.4,8158.0,133.6232,133.6232,133.389,133.5505,8158.0
2017-07-07 14:10:00,165.37,165.41,165.07,165.14,36594.0,133.5263,133.5586,133.2841,133.3406,36594.0
2017-07-07 14:20:00,165.03,165.07,164.72,164.79,6659.0,133.2518,133.2841,133.0014,133.058,6659.0
2017-07-07 14:30:00,164.8,164.9,164.63,164.72,23766.0,133.066,133.1468,132.9288,133.0014,23766.0
2017-07-07 14:40:00,164.65,164.91,164.65,164.91,9035.0,132.9449,133.1549,132.9449,133.1549,9035.0
2017-07-07 14:50:00,164.92,164.98,164.82,164.89,8408.0,133.1629,133.2114,133.0822,133.1387,8408.0
2017-07-07 15:00:00,164.88,164.89,164.7,164.83,14050.0,133.1306,133.1387,132.9853,133.0903,14050.0
2017-07-07 15:10:00,164.79,164.9,164.71,164.9,14227.0,133.058,133.1468,132.9934,133.1468,14227.0
2017-07-07 15:20:00,164.92,164.96,164.74,164.84,13264.0,133.1629,133.1952,133.0176,133.0983,13264.0
2017-07-07 15:30:00,164.9,164.91,164.8,164.84,14895.0,133.1468,133.1549,133.066,133.0983,14895.0
2017-07-07 15:40:00,164.87,164.92,164.79,164.84,36601.0,133.1226,133.1629,133.058,133.0983,36601.0
2017-07-07 15:50:00,164.84,164.92,164.6,164.69,81451.0,133.0983,133.1629,132.9046,132.9772,81451.0
2017-07-10 09:30:00,164.45,165.09,164.23,165.08,26543.0,132.7834,133.3002,132.6058,133.2921,26543.0
2017-07-10 09:40:00,165.1,165.4,165.03,165.32,9959.0,133.3083,133.5505,133.2518,133.4859,9959.0
2017-07-10 09:50:00,165.21,165.22,164.44,164.6,19751.0,133.3971,133.4052,132.7754,132.9046,19751.0
2017-07-10 10:00:00,164.6,165.0,164.57,164.74,43931.0,132.9046,133.2275,132.8803,133.0176,43931.0
2017-07-10 10:10:00,164.84,165.25,164.77,165.24,13350.0,133.0983,133.4294,133.0418,133.4213,13350.0
2017-07-10 10:20:00,165.21,165.25,164.87,165.0,14331.0,133.3971,133.4294,133.1226,133.2275,14331.0
2017-07-10 10:30:00,164.98,165.1,164.76,164.92,8596.0,133.2114,133.3083,133.0337,133.1629,8596.0
2017-07-10 10:40:00,164.92,165.01,164.77,164.86,19299.0,133.1629,133.2356,133.0418,133.1145,19299.0
2017-07-10 10:50:00,164.85,165.12,164.84,165.0,17091.0,133.1064,133.3244,133.0983,133.2275,17091.0
2017-07-10 11:00:00,164.94,165.12,164.82,165.06,20362.0,133.1791,133.3244,133.0822,133.276,20362.0
2017-07-10 11:10:00,165.06,165.28,164.98,165.24,12458.0,133.276,133.4536,133.2114,133.4213,12458.0
2017-07-10 11:20:00,165.28,165.6,165.25,165.54,11076.0,133.4536,133.712,133.4294,133.6635,11076.0
2017-07-10 11:30:00,165.54,165.63,165.37,165.56,9454.0,133.6635,133.7362,133.5263,133.6797,9454.0
2017-07-10 11:40:00,165.56,165.64,165.44,165.53,8995.0,133.6797,133.7443,133.5828,133.6555,8995.0
2017-07-10 11:50:00,165.52,165.75,165.51,165.75,5553.0,133.6474,133.8331,133.6393,133.8331,5553.0
2017-07-10 12:00:00,165.72,165.82,165.61,165.74,7807.0,133.8089,133.8896,133.7201,133.825,7807.0
2017-07-10 12:10:00,165.72,165.81,165.51,165.58,17087.0,133.8089,133.8816,133.6393,133.6958,17087.0
2017-07-10 12:20:00,165.62,165.62,165.44,165.48,11822.0,133.7281,133.7281,133.5828,133.6151,11822.0
2017-07-10 12:30:00,165.44,165.6,165.42,165.47,6700.0,133.5828,133.712,133.5667,133.607,6700.0
2017-07-10 12:40:00,165.47,165.52,165.37,165.49,4815.0,133.607,133.6474,133.5263,133.6232,4815.0
2017-07-10 12:50:00,165.46,165.54,165.37,165.48,8427.0,133.599,133.6635,133.5263,133.6151,8427.0
2017-07-10 13:00:00,165.48,165.59,165.39,165.39,12692.0,133.6151,133.7039,133.5424,133.5424,12692.0
2017-07-10 13:10:00,165.47,165.49,165.04,165.13,14504.0,133.607,133.6232,133.2598,133.3325,14504.0
2017-07-10 13:20:00,165.08,165.16,165.02,165.07,14947.0,133.2921,133.3567,133.2437,133.2841,14947.0
2017-07-10 13:30:00,165.06,165.18,164.93,164.96,10792.0,133.276,133.3729,133.171,133.1952,10792.0
2017-07-10 13:40:00,164.99,165.5,164.99,165.49,16368.0,133.2195,133.6313,133.2195,133.6232,16368.0
2017-07-10 13:50:00,165.5,165.72,165.46,165.59,21193.0,133.6313,133.8089,133.599,133.7039,21193.0
2017-07-10 14:00:00,165.61,165.8,165.54,165.8,31515.0,133.7201,133.8735,133.6635,133.8735,31515.0
2017-07-10 14:10:00,165.79,166.03,165.78,165.9,24310.0,133.8654,134.0592,133.8573,133.9542,24310.0
2017-07-10 14:20:00,165.91,166.3,165.89,166.07,34763.0,133.9623,134.2772,133.9462,134.0915,34763.0
2017-07-10 14:30:00,166.05,166.27,166.02,166.15,11515.0,134.0753,134.253,134.0511,134.1561,11515.0
2017-07-10 14:40:00,166.13,166.13,165.64,165.67,11740.0,134.1399,134.1399,133.7443,133.7685,11740.0
2017-07-10 14:50:00,165.58,165.79,165.51,165.57,19677.0,133.6958,133.8654,133.6393,133.6878,19677.0
2017-07-10 15:00:00,165.55,165.64,165.32,165.35,15473.0,133.6716,133.7443,133.4859,133.5101,15473.0
2017-07-10 15:10:00,165.34,165.39,165.04,165.1,16797.0,133.5021,133.5424,133.2598,133.3083,16797.0
2017-07-10 15:20:00,165.15,165.29,165.05,165.17,15278.0,133.3486,133.4617,133.2679,133.3648,15278.0
2017-07-10 15:30:00,165.16,165.29,165.1,165.26,30078.0,133.3567,133.4617,133.3083,133.4375,30078.0
2017-07-10 15:40:00,165.23,165.41,165.14,165.22,24588.0,133.4132,133.5586,133.3406,133.4052,24588.0
2017-07-10 15:50:00,165.2,165.26,164.95,165.01,62082.0,133.389,133.4375,133.1872,133.2356,62082.0
2017-07-11 09:30:00,165.03,165.08,163.95,164.4,44926.0,133.2518,133.2921,132.3797,132.7431,44926.0
2017-07-11 09:40:00,164.39,165.05,164.31,164.63,31284.0,132.735,133.2679,132.6704,132.9288,31284.0
2017-07-11 09:50:00,164.75,164.95,164.39,164.61,41506.0,133.0257,133.1872,132.735,132.9126,41506.0
2017-07-11 10:00:00,164.72,164.99,164.14,164.14,31385.0,133.0014,133.2195,132.5331,132.5331,31385.0
2017-07-11 10:10:00,164.04,164.86,164.04,164.86,25003.0,132.4524,133.1145,132.4524,133.1145,25003.0
2017-07-11 10:20:00,164.92,165.15,164.57,164.96,42644.0,133.1629,133.3486,132.8803,133.1952,42644.0
2017-07-11 10:30:00,165.01,165.15,164.7,164.84,15671.0,133.2356,133.3486,132.9853,133.0983,15671.0
2017-07-11 10:40:00,164.77,165.16,164.77,165.07,19655.0,133.0418,133.3567,133.0418,133.2841,19655.0
2017-07-11 10:50:00,165.09,165.17,164.95,164.98,9592.0,133.3002,133.3648,133.1872,133.2114,9592.0
2017-07-11 11:00:00,165.01,165.02,164.52,164.55,14152.0,133.2356,133.2437,132.84,132.8642,14152.0
2017-07-11 11:10:00,164.52,164.65,164.23,164.53,28534.0,132.84,132.9449,132.6058,132.848,28534.0
2017-07-11 11:20:00,164.55,164.64,163.86,164.11,51020.0,132.8642,132.9369,132.307,132.5089,51020.0
2017-07-11 11:30:00,164.11,164.83,164.02,164.65,48996.0,132.5089,133.0903,132.4362,132.9449,48996.0
2017-07-11 11:40:00,164.7,164.94,164.62,164.84,11932.0,132.9853,133.1791,132.9207,133.0983,11932.0
2017-07-11 11:50:00,164.86,165.03,164.8,164.98,6891.0,133.1145,133.2518,133.066,133.2114,6891.0
2017-07-11 12:00:00,165.01,165.09,164.92,165.02,6288.0,133.2356,133.3002,133.1629,133.2437,6288.0
2017-07-11 12:10:00,165.01,165.04,164.77,164.9,9728.0,133.2356,133.2598,133.0418,133.1468,9728.0
2017-07-11 12:20:00,164.88,165.04,164.84,165.03,5046.0,133.1306,133.2598,133.0983,133.2518,5046.0
2017-07-11 12:30:00,165.02,165.13,164.98,165.13,6432.0,133.2437,133.3325,133.2114,133.3325,6432.0
2017-07-11 12:40:00,165.11,165.11,164.89,164.95,15639.0,133.3163,133.3163,133.1387,133.1872,15639.0
2017-07-11 12:50:00,164.98,164.98,164.7,164.8,13126.0,133.2114,133.2114,132.9853,133.066,13126.0
2017-07-11 13:00:00,164.83,164.91,164.79,164.9,5590.0,133.0903,133.1549,133.058,133.1468,5590.0
2017-07-11 13:10:00,164.88,164.94,164.65,164.74,9210.0,133.1306,133.1791,132.9449,133.0176,9210.0
2017-07-11 13:20:00,164.79,164.82,164.69,164.71,9574.0,133.058,133.0822,132.9772,132.9934,9574.0
2017-07-11 13:30:00,164.67,164.87,164.66,164.81,5954.0,132.9611,133.1226,132.953,133.0741,5954.0
2017-07-11 13:40:00,164.83,165.0,164.81,164.88,8814.0,133.0903,133.2275,133.0741,133.1306,8814.0
2017-07-11 13:50:00,164.92,165.0,164.75,164.79,9900.0,133.1629,133.2275,133.0257,133.058,9900.0
2017-07-11 14:00:00,164.8,165.0,164.68,164.71,11369.0,133.066,133.2275,132.9692,132.9934,11369.0
2017-07-11 14:10:00,164.71,164.91,164.7,164.75,14488.0,132.9934,133.1549,132.9853,133.0257,14488.0
2017-07-11 14:20:00,164.73,165.0,164.73,164.91,12174.0,133.0095,133.2275,133.0095,133.1549,12174.0
2017-07-11 14:30:00,164.88,165.04,164.88,164.94,14151.0,133.1306,133.2598,133.1306,133.1791,14151.0
2017-07-11 14:40:00,164.94,165.11,164.89,164.89,7800.0,133.1791,133.3163,133.1387,133.1387,7800.0
2017-07-11 14:50:00,164.91,164.98,164.8,164.94,9016.0,133.1549,133.2114,133.066,133.1791,9016.0
2017-07-11 15:00:00,165.0,165.08,164.87,165.02,14618.0,133.2275,133.2921,133.1226,133.2437,14618.0
2017-07-11 15:10:00,165.03,165.07,164.89,164.93,10554.0,133.2518,133.2841,133.1387,133.171,10554.0
2017-07-11 15:20:00,164.94,165.07,164.94,165.01,8830.0,133.1791,133.2841,133.1791,133.2356,8830.0
2017-07-11 15:30:00,164.97,165.18,164.97,165.18,15369.0,133.2033,133.3729,133.2033,133.3729,15369.0
2017-07-11 15:40:00,165.2,165.21,164.86,164.93,19343.0,133.389,133.3971,133.1145,133.171,19343.0
2017-07-11 15:50:00,164.87,164.93,164.76,164.78,60795.0,133.1226,133.171,133.0337,133.0499,60795.0
2017-07-12 09:30:00,165.97,166.53,165.5,166.3,33321.0,134.0107,134.4629,133.6313,134.2772,33321.0
2017-07-12 09:40:00,166.45,166.63,166.19,166.5,10682.0,134.3983,134.5437,134.1884,134.4387,10682.0
2017-07-12 09:50:00,166.46,166.84,166.38,166.63,19298.0,134.4064,134.7132,134.3418,134.5437,19298.0
2017-07-12 10:00:00,166.61,166.66,166.19,166.36,18059.0,134.5275,134.5679,134.1884,134.3256,18059.0
2017-07-12 10:10:00,166.29,166.42,166.2,166.2,10693.0,134.2691,134.3741,134.1965,134.1965,10693.0
2017-07-12 10:20:00,166.15,166.5,166.04,166.35,8125.0,134.1561,134.4387,134.0673,134.3176,8125.0
2017-07-12 10:30:00,166.36,166.53,166.15,166.19,13276.0,134.3256,134.4629,134.1561,134.1884,13276.0
2017-07-12 10:40:00,166.14,166.31,165.84,166.31,16178.0,134.148,134.2853,133.9058,134.2853,16178.0
2017-07-12 10:50:00,166.18,166.31,165.98,166.01,14007.0,134.1803,134.2853,134.0188,134.043,14007.0
2017-07-12 11:00:00,165.95,166.02,165.67,165.72,10969.0,133.9946,134.0511,133.7685,133.8089,10969.0
2017-07-12 11:10:00,165.72,165.94,165.67,165.94,25163.0,133.8089,133.9865,133.7685,133.9865,25163.0
2017-07-12 11:20:00,165.92,165.97,165.71,165.81,13087.0,133.9704,134.0107,133.8008,133.8816,13087.0
2017-07-12 11:30:00,165.86,165.92,165.52,165.52,15173.0,133.9219,133.9704,133.6474,133.6474,15173.0
2017-07-12 11:40:00,165.56,165.57,165.37,165.41,8729.0,133.6797,133.6878,133.5263,133.5586,8729.0
2017-07-12 11:50:00,165.38,165.76,165.29,165.76,9285.0,133.5344,133.8412,133.4617,133.8412,9285.0
2017-07-12 12:00:00,165.79,165.84,165.67,165.8,6094.0,133.8654,133.9058,133.7685,133.8735,6094.0
2017-07-12 12:10:00,165.75,165.75,165.59,165.65,15213.0,133.8331,133.8331,133.7039,133.7524,15213.0
2017-07-12 12:20:00,165.69,165.99,165.69,165.99,20941.0,133.7847,134.0269,133.7847,134.0269,20941.0
2017-07-12 12:30:00,165.99,166.26,165.99,166.25,11347.0,134.0269,134.2449,134.0269,134.2368,11347.0
2017-07-12 12:40:00,166.25,166.39,166.2,166.37,21391.0,134.2368,134.3499,134.1965,134.3337,21391.0
2017-07-12 12:50:00,166.31,166.38,165.97,166.0,28413.0,134.2853,134.3418,134.0107,134.035,28413.0
2017-07-12 13:00:00,166.09,166.14,165.71,165.78,9076.0,134.1076,134.148,133.8008,133.8573,9076.0
2017-07-12 13:10:00,165.75,165.85,165.56,165.66,6804.0,133.8331,133.9139,133.6797,133.7604,6804.0
2017-07-12 13:20:00,165.64,165.66,165.51,165.59,13681.0,133.7443,133.7604,133.6393,133.7039,13681.0
2017-07-12 13:30:00,165.61,165.71,165.48,165.48,6886.0,133.7201,133.8008,133.6151,133.6151,6886.0
2017-07-12 13:40:00,165.52,165.52,165.4,165.46,7020.0,133.6474,133.6474,133.5505,133.599,7020.0
2017-07-12 13:50:00,165.45,165.68,165.45,165.55,12796.0,133.5909,133.7766,133.5909,133.6716,12796.0
2017-07-12 14:00:00,165.59,165.71,165.56,165.63,22516.0,133.7039,133.8008,133.6797,133.7362,22516.0
2017-07-12 14:10:00,165.69,165.86,165.59,165.85,4808.0,133.7847,133.9219,133.7039,133.9139,4808.0
2017-07-12 14:20:00,165.81,165.89,165.64,165.64,10353.0,133.8816,133.9462,133.7443,133.7443,10353.0
2017-07-12 14:30:00,165.64,165.73,165.6,165.64,11705.0,133.7443,133.817,133.712,133.7443,11705.0
2017-07-12 14:40:00,165.62,165.68,165.32,165.5,39860.0,133.7281,133.7766,133.4859,133.6313,39860.0
2017-07-12 14:50:00,165.55,165.56,165.19,165.27,33948.0,133.6716,133.6797,133.3809,133.4455,33948.0
2017-07-12 15:00:00,165.33,165.71,165.33,165.52,15815.0,133.494,133.8008,133.494,133.6474,15815.0
2017-07-12 15:10:00,165.49,165.56,165.41,165.54,11831.0,133.6232,133.6797,133.5586,133.6635,11831.0
2017-07-12 15:20:00,165.58,165.79,165.49,165.62,14283.0,133.6958,133.8654,133.6232,133.7281,14283.0
2017-07-12 15:30:00,165.67,165.69,165.46,165.54,30491.0,133.7685,133.7847,133.599,133.6635,30491.0
2017-07-12 15:40:00,165.56,165.6,165.4,165.49,23620.0,133.6797,133.712,133.5505,133.6232,23620.0
2017-07-12 15:50:00,165.48,165.5,165.23,165.33,73605.0,133.6151,133.6313,133.4132,133.494,73605.0
2017-07-13 09:30:00,165.88,166.21,165.44,165.68,29016.0,133.9381,134.2045,133.5828,133.7766,29016.0
2017-07-13 09:40:00,165.75,165.91,165.41,165.91,25750.0,133.8331,133.9623,133.5586,133.9623,25750.0
2017-07-13 09:50:00,165.74,166.2,165.64,165.93,6378.0,133.825,134.1965,133.7443,133.9784,6378.0
2017-07-13 10:00:00,165.93,166.06,165.76,166.01,21943.0,133.9784,134.0834,133.8412,134.043,21943.0
2017-07-13 10:10:00,166.05,166.18,165.43,165.65,19283.0,134.0753,134.1803,133.5747,133.7524,19283.0
2017-07-13 10:20:00,165.58,165.63,165.32,165.54,29851.0,133.6958,133.7362,133.4859,133.6635,29851.0
2017-07-13 10:30:00,165.53,165.57,165.22,165.32,24622.0,133.6555,133.6878,133.4052,133.4859,24622.0
2017-07-13 10:40:00,165.39,165.8,165.39,165.47,19045.0,133.5424,133.8735,133.5424,133.607,19045.0
2017-07-13 10:50:00,165.54,165.68,165.27,165.28,18049.0,133.6635,133.7766,133.4455,133.4536,18049.0
2017-07-13 11:00:00,165.28,165.71,165.27,165.47,18754.0,133.4536,133.8008,133.4455,133.607,18754.0
2017-07-13 11:10:00,165.42,165.61,165.32,165.52,28363.0,133.5667,133.7201,133.4859,133.6474,28363.0
2017-07-13 11:20:00,165.52,165.54,165.25,165.28,25916.0,133.6474,133.6635,133.4294,133.4536,25916.0
2017-07-13 11:30:00,165.3,165.3,164.87,164.87,25624.0,133.4698,133.4698,133.1226,133.1226,25624.0
2017-07-13 11:40:00,164.86,164.9,164.64,164.85,35249.0,133.1145,133.1468,132.9369,133.1064,35249.0
2017-07-13 11:50:00,164.85,165.23,164.77,165.23,21686.0,133.1064,133.4132,133.0418,133.4132,21686.0
2017-07-13 12:00:00,165.2,165.26,165.03,165.26,25251.0,133.389,133.4375,133.2518,133.4375,25251.0
2017-07-13 12:10:00,165.27,165.41,165.23,165.36,29908.0,133.4455,133.5586,133.4132,133.5182,29908.0
2017-07-13 12:20:00,165.35,165.44,165.23,165.44,19823.0,133.5101,133.5828,133.4132,133.5828,19823.0
2017-07-13 12:30:00,165.44,165.46,165.31,165.39,26842.0,133.5828,133.599,133.4778,133.5424,26842.0
2017-07-13 12:40:00,165.39,165.42,165.22,165.34,18944.0,133.5424,133.5667,133.4052,133.5021,18944.0
2017-07-13 12:50:00,165.33,165.35,165.26,165.29,21500.0,133.494,133.5101,133.4375,133.4617,21500.0
2017-07-13 13:00:00,165.27,165.38,165.26,165.3,28495.0,133.4455,133.5344,133.4375,133.4698,28495.0
2017-07-13 13:10:00,165.27,165.4,165.27,165.37,14572.0,133.4455,133.5505,133.4455,133.5263,14572.0
2017-07-13 13:20:00,165.37,165.46,165.21,165.27,27116.0,133.5263,133.599,133.3971,133.4455,27116.0
2017-07-13 13:30:00,165.26,165.38,165.24,165.35,24890.0,133.4375,133.5344,133.4213,133.5101,24890.0
2017-07-13 13:40:00,165.39,165.4,165.26,165.34,9041.0,133.5424,133.5505,133.4375,133.5021,9041.0
2017-07-13 13:50:00,165.33,165.51,165.27,165.5,16677.0,133.494,133.6393,133.4455,133.6313,16677.0
2017-07-13 14:00:00,165.49,165.83,165.49,165.74,32859.0,133.6232,133.8977,133.6232,133.825,32859.0
2017-07-13 14:10:00,165.78,165.88,165.71,165.84,10155.0,133.8573,133.9381,133.8008,133.9058,10155.0
2017-07-13 14:20:00,165.82,165.83,165.59,165.79,17880.0,133.8896,133.8977,133.7039,133.8654,17880.0
2017-07-13 14:30:00,165.71,165.8,165.63,165.69,16790.0,133.8008,133.8735,133.7362,133.7847,16790.0
2017-07-13 14:40:00,165.71,165.71,165.51,165.52,53036.0,133.8008,133.8008,133.6393,133.6474,53036.0
2017-07-13 14:50:00,165.54,165.57,165.4,165.48,19862.0,133.6635,133.6878,133.5505,133.6151,19862.0
2017-07-13 15:00:00,165.48,165.49,165.02,165.16,23542.0,133.6151,133.6232,133.2437,133.3567,23542.0
2017-07-13 15:10:00,165.13,165.21,165.0,165.05,22451.0,133.3325,133.3971,133.2275,133.2679,22451.0
2017-07-13 15:20:00,165.05,165.05,164.79,164.89,23886.0,133.2679,133.2679,133.058,133.1387,23886.0
2017-07-13 15:30:00,164.89,165.06,164.82,164.97,47499.0,133.1387,133.276,133.0822,133.2033,47499.0
2017-07-13 15:40:00,164.99,165.24,164.98,165.19,43730.0,133.2195,133.4213,133.2114,133.3809,43730.0
2017-07-13 15:50:00,165.19,165.25,165.04,165.17,63661.0,133.3809,133.4294,133.2598,133.3648,63661.0
2017-07-14 09:30:00,165.48,165.56,164.51,164.67,20515.0,133.6151,133.6797,132.8319,132.9611,20515.0
2017-07-14 09:40:00,164.82,165.44,164.8,165.28,13680.0,133.0822,133.5828,133.066,133.4536,13680.0
2017-07-14 09:50:00,165.38,165.71,165.3,165.61,20573.0,133.5344,133.8008,133.4698,133.7201,20573.0
2017-07-14 10:00:00,165.53,165.66,164.97,165.18,37441.0,133.6555,133.7604,133.2033,133.3729,37441.0
2017-07-14 10:10:00,165.13,165.25,165.0,165.14,7274.0,133.3325,133.4294,133.2275,133.3406,7274.0
2017-07-14 10:20:00,165.17,165.37,165.09,165.25,21071.0,133.3648,133.5263,133.3002,133.4294,21071.0
2017-07-14 10:30:00,165.29,165.74,165.26,165.72,6300.0,133.4617,133.825,133.4375,133.8089,6300.0
2017-07-14 10:40:00,165.72,165.99,165.52,165.74,13986.0,133.8089,134.0269,133.6474,133.825,13986.0
2017-07-14 10:50:00,165.8,165.96,165.68,165.68,6328.0,133.8735,134.0027,133.7766,133.7766,6328.0
2017-07-14 11:00:00,165.56,165.71,165.13,165.16,19167.0,133.6797,133.8008,133.3325,133.3567,19167.0
2017-07-14 11:10:00,165.2,165.31,165.05,165.09,20589.0,133.389,133.4778,133.2679,133.3002,20589.0
2017-07-14 11:20:00,165.16,165.28,164.77,164.8,49538.0,133.3567,133.4536,133.0418,133.066,49538.0
2017-07-14 11:30:00,164.77,165.25,164.77,165.04,16594.0,133.0418,133.4294,133.0418,133.2598,16594.0
2017-07-14 11:40:00,164.99,165.22,164.99,165.16,8215.0,133.2195,133.4052,133.2195,133.3567,8215.0
2017-07-14 11:50:00,165.15,165.24,165.0,165.23,44950.0,133.3486,133.4213,133.2275,133.4132,44950.0
2017-07-14 12:00:00,165.27,165.36,164.98,165.12,14702.0,133.4455,133.5182,133.2114,133.3244,14702.0
2017-07-14 12:10:00,165.05,165.2,165.02,165.13,11278.0,133.2679,133.389,133.2437,133.3325,11278.0
2017-07-14 12:20:00,165.16,165.32,165.11,165.23,14244.0,133.3567,133.4859,133.3163,133.4132,14244.0
2017-07-14 12:30:00,165.18,165.33,165.18,165.31,6883.0,133.3729,133.494,133.3729,133.4778,6883.0
2017-07-14 12:40:00,165.24,165.36,165.16,165.3,12614.0,133.4213,133.5182,133.3567,133.4698,12614.0
2017-07-14 12:50:00,165.3,165.43,165.2,165.4,6913.0,133.4698,133.5747,133.389,133.5505,6913.0
2017-07-14 13:00:00,165.4,165.68,165.31,165.58,11627.0,133.5505,133.7766,133.4778,133.6958,11627.0
2017-07-14 13:10:00,165.58,165.65,165.57,165.64,6702.0,133.6958,133.7524,133.6878,133.7443,6702.0
2017-07-14 13:20:00,165.67,165.78,165.57,165.78,7806.0,133.7685,133.8573,133.6878,133.8573,7806.0
2017-07-14 13:30:00,165.74,165.78,165.4,165.49,6198.0,133.825,133.8573,133.5505,133.6232,6198.0
2017-07-14 13:40:00,165.53,165.57,165.4,165.53,7952.0,133.6555,133.6878,133.5505,133.6555,7952.0
2017-07-14 13:50:00,165.54,165.79,165.5,165.64,26338.0,133.6635,133.8654,133.6313,133.7443,26338.0
2017-07-14 14:00:00,165.57,165.8,165.57,165.75,10283.0,133.6878,133.8735,133.6878,133.8331,10283.0
2017-07-14 14:10:00,165.72,165.94,165.68,165.89,8712.0,133.8089,133.9865,133.7766,133.9462,8712.0
2017-07-14 14:20:00,165.89,165.92,165.77,165.9,10700.0,133.9462,133.9704,133.8493,133.9542,10700.0
2017-07-14 14:30:00,165.93,165.98,165.85,165.85,9275.0,133.9784,134.0188,133.9139,133.9139,9275.0
2017-07-14 14:40:00,165.89,165.96,165.8,165.89,7681.0,133.9462,134.0027,133.8735,133.9462,7681.0
2017-07-14 14:50:00,165.87,165.98,165.81,165.92,10785.0,133.93,134.0188,133.8816,133.9704,10785.0
2017-07-14 15:00:00,165.95,166.05,165.94,166.05,13841.0,133.9946,134.0753,133.9865,134.0753,13841.0
2017-07-14 15:10:00,166.07,166.12,166.02,166.09,11496.0,134.0915,134.1319,134.0511,134.1076,11496.0
2017-07-14 15:20:00,166.09,166.3,166.09,166.22,16492.0,134.1076,134.2772,134.1076,134.2126,16492.0
2017-07-14 15:30:00,166.23,166.52,166.2,166.52,29347.0,134.2207,134.4548,134.1965,134.4548,29347.0
2017-07-14 15:40:00,166.48,166.54,166.2,166.23,40856.0,134.4225,134.471,134.1965,134.2207,40856.0
2017-07-14 15:50:00,166.22,166.23,165.74,165.87,71095.0,134.2126,134.2207,133.825,133.93,71095.0
2017-07-17 09:30:00,165.59,166.36,165.59,165.72,26540.0,133.7039,134.3256,133.7039,133.8089,26540.0
2017-07-17 09:40:00,165.9,166.48,165.8,166.46,14449.0,133.9542,134.4225,133.8735,134.4064,14449.0
2017-07-17 09:50:00,166.36,166.88,166.32,166.7,32991.0,134.3256,134.7455,134.2934,134.6002,32991.0
2017-07-17 10:00:00,166.69,166.69,166.09,166.11,12312.0,134.5921,134.5921,134.1076,134.1238,12312.0
2017-07-17 10:10:00,166.11,166.62,166.11,166.6,10916.0,134.1238,134.5356,134.1238,134.5194,10916.0
2017-07-17 10:20:00,166.53,166.96,166.51,166.76,18549.0,134.4629,134.8101,134.4468,134.6486,18549.0
2017-07-17 10:30:00,166.78,167.17,166.78,166.93,9035.0,134.6648,134.9797,134.6648,134.7859,9035.0
2017-07-17 10:40:00,166.94,167.14,166.83,167.12,10357.0,134.794,134.9555,134.7051,134.9393,10357.0
2017-07-17 10:50:00,167.07,167.11,166.79,166.9,13246.0,134.8989,134.9312,134.6728,134.7617,13246.0
2017-07-17 11:00:00,166.87,166.93,166.64,166.84,16338.0,134.7374,134.7859,134.5517,134.7132,16338.0
2017-07-17 11:10:00,166.86,166.89,166.65,166.77,16230.0,134.7294,134.7536,134.5598,134.6567,16230.0
2017-07-17 11:20:00,166.77,166.91,166.6,166.7,17766.0,134.6567,134.7697,134.5194,134.6002,17766.0
2017-07-17 11:30:00,166.7,166.75,166.52,166.74,35834.0,134.6002,134.6406,134.4548,134.6325,35834.0
2017-07-17 11:40:00,166.73,166.74,166.37,166.4,50638.0,134.6244,134.6325,134.3337,134.3579,50638.0
2017-07-17 11:50:00,166.34,166.76,166.34,166.76,13869.0,134.3095,134.6486,134.3095,134.6486,13869.0
2017-07-17 12:00:00,166.7,166.73,166.4,166.4,16604.0,134.6002,134.6244,134.3579,134.3579,16604.0
2017-07-17 12:10:00,166.36,166.43,166.27,166.28,15212.0,134.3256,134.3822,134.253,134.2611,15212.0
2017-07-17 12:20:00,166.29,166.46,166.25,166.46,20667.0,134.2691,134.4064,134.2368,134.4064,20667.0
2017-07-17 12:30:00,166.48,166.78,166.39,166.7,12091.0,134.4225,134.6648,134.3499,134.6002,12091.0
2017-07-17 12:40:00,166.71,166.78,166.61,166.74,12604.0,134.6083,134.6648,134.5275,134.6325,12604.0
2017-07-17 12:50:00,166.8,166.88,166.69,166.86,16483.0,134.6809,134.7455,134.5921,134.7294,16483.0
2017-07-17 13:00:00,166.86,167.16,166.85,167.03,21680.0,134.7294,134.9716,134.7213,134.8666,21680.0
2017-07-17 13:10:00,167.06,167.09,166.77,166.8,55805.0,134.8909,134.9151,134.6567,134.6809,55805.0
2017-07-17 13:20:00,166.73,166.76,166.46,166.47,22784.0,134.6244,134.6486,134.4064,134.4145,22784.0
2017-07-17 13:30:00,166.53,166.75,166.53,166.73,19594.0,134.4629,134.6406,134.4629,134.6244,19594.0
2017-07-17 13:40:00,166.73,166.81,166.64,166.72,12502.0,134.6244,134.689,134.5517,134.6163,12502.0
2017-07-17 13:50:00,166.72,166.8,166.69,166.72,8132.0,134.6163,134.6809,134.5921,134.6163,8132.0
2017-07-17 14:00:00,166.72,166.75,166.55,166.58,9498.0,134.6163,134.6406,134.4791,134.5033,9498.0
2017-07-17 14:10:00,166.58,166.6,166.45,166.56,12880.0,134.5033,134.5194,134.3983,134.4871,12880.0
2017-07-17 14:20:00,166.53,166.66,166.47,166.62,8267.0,134.4629,134.5679,134.4145,134.5356,8267.0
2017-07-17 14:30:00,166.63,166.63,166.37,166.49,11904.0,134.5437,134.5437,134.3337,134.4306,11904.0
2017-07-17 14:40:00,166.46,166.49,166.31,166.37,10299.0,134.4064,134.4306,134.2853,134.3337,10299.0
2017-07-17 14:50:00,166.4,166.48,166.32,166.41,29574.0,134.3579,134.4225,134.2934,134.366,29574.0
2017-07-17 15:00:00,166.43,166.51,166.36,166.46,15813.0,134.3822,134.4468,134.3256,134.4064,15813.0
2017-07-17 15:10:00,166.44,166.64,166.37,166.61,23967.0,134.3902,134.5517,134.3337,134.5275,23967.0
2017-07-17 15:20:00,166.57,166.64,166.51,166.54,19414.0,134.4952,134.5517,134.4468,134.471,19414.0
2017-07-17 15:30:00,166.54,166.56,166.42,166.43,27312.0,134.471,134.4871,134.3741,134.3822,27312.0
2017-07-17 15:40:00,166.42,166.43,166.18,166.2,49789.0,134.3741,134.3822,134.1803,134.1965,49789.0
2017-07-17 15:50:00,166.18,166.24,166.1,166.14,76789.0,134.1803,134.2288,134.1157,134.148,76789.0
2017-07-18 09:30:00,165.63,166.13,165.08,165.18,32634.0,133.7362,134.1399,133.2921,133.3729,32634.0
2017-07-18 09:40:00,165.25,165.77,165.24,165.56,16068.0,133.4294,133.8493,133.4213,133.6797,16068.0
2017-07-18 09:50:00,165.67,165.76,165.4,165.62,5745.0,133.7685,133.8412,133.5505,133.7281,5745.0
2017-07-18 10:00:00,165.47,165.48,165.25,165.31,14396.0,133.607,133.6151,133.4294,133.4778,14396.0
2017-07-18 10:10:00,165.32,165.4,165.08,165.08,12096.0,133.4859,133.5505,133.2921,133.2921,12096.0
2017-07-18 10:20:00,165.08,165.35,165.08,165.22,11137.0,133.2921,133.5101,133.2921,133.4052,11137.0
2017-07-18 10:30:00,165.21,165.21,164.57,164.58,17234.0,133.3971,133.3971,132.8803,132.8884,17234.0
2017-07-18 10:40:00,164.62,164.68,164.22,164.52,18527.0,132.9207,132.9692,132.5977,132.84,18527.0
2017-07-18 10:50:00,164.52,164.79,164.52,164.74,11995.0,132.84,133.058,132.84,133.0176,11995.0
2017-07-18 11:00:00,164.75,164.85,164.62,164.7,14421.0,133.0257,133.1064,132.9207,132.9853,14421.0
2017-07-18 11:10:00,164.72,164.72,164.29,164.29,13323.0,133.0014,133.0014,132.6542,132.6542,13323.0
2017-07-18 11:20:00,164.28,164.88,164.22,164.75,33833.0,132.6462,133.1306,132.5977,133.0257,33833.0
2017-07-18 11:30:00,164.71,164.89,164.65,164.66,14377.0,132.9934,133.1387,132.9449,132.953,14377.0
2017-07-18 11:40:00,164.64,164.75,164.45,164.47,14904.0,132.9369,133.0257,132.7834,132.7996,14904.0
2017-07-18 11:50:00,164.49,164.54,164.31,164.31,13899.0,132.8157,132.8561,132.6704,132.6704,13899.0
2017-07-18 12:00:00,164.3,164.52,164.29,164.34,12902.0,132.6623,132.84,132.6542,132.6946,12902.0
2017-07-18 12:10:00,164.38,164.52,164.34,164.44,10278.0,132.7269,132.84,132.6946,132.7754,10278.0
2017-07-18 12:20:00,164.43,164.56,164.38,164.43,10898.0,132.7673,132.8723,132.7269,132.7673,10898.0
2017-07-18 12:30:00,164.4,164.42,164.2,164.22,19100.0,132.7431,132.7592,132.5816,132.5977,19100.0
2017-07-18 12:40:00,164.23,164.37,164.1,164.1,10195.0,132.6058,132.7188,132.5008,132.5008,10195.0
2017-07-18 12:50:00,164.1,164.13,163.81,163.89,29853.0,132.5008,132.5251,132.2667,132.3313,29853.0
2017-07-18 13:00:00,163.9,164.04,163.75,164.02,9968.0,132.3393,132.4524,132.2182,132.4362,9968.0
2017-07-18 13:10:00,164.03,164.17,164.01,164.05,4236.0,132.4443,132.5574,132.4282,132.4605,4236.0
2017-07-18 13:20:00,164.05,164.12,164.03,164.07,4103.0,132.4605,132.517,132.4443,132.4766,4103.0
2017-07-18 13:30:00,164.07,164.17,164.05,164.13,9150.0,132.4766,132.5574,132.4605,132.5251,9150.0
2017-07-18 13:40:00,164.13,164.21,164.07,164.12,5500.0,132.5251,132.5897,132.4766,132.517,5500.0
2017-07-18 13:50:00,164.12,164.22,164.08,164.19,6663.0,132.517,132.5977,132.4847,132.5735,6663.0
2017-07-18 14:00:00,164.18,164.33,164.13,164.32,14536.0,132.5654,132.6865,132.5251,132.6785,14536.0
2017-07-18 14:10:00,164.32,164.57,164.3,164.57,16862.0,132.6785,132.8803,132.6623,132.8803,16862.0
2017-07-18 14:20:00,164.54,164.55,164.32,164.33,24190.0,132.8561,132.8642,132.6785,132.6865,24190.0
2017-07-18 14:30:00,164.34,164.41,164.27,164.38,8730.0,132.6946,132.7511,132.6381,132.7269,8730.0
2017-07-18 14:40:00,164.36,164.36,164.23,164.33,9314.0,132.7108,132.7108,132.6058,132.6865,9314.0
2017-07-18 14:50:00,164.35,164.45,164.28,164.45,12030.0,132.7027,132.7834,132.6462,132.7834,12030.0
2017-07-18 15:00:00,164.44,164.57,164.39,164.57,14136.0,132.7754,132.8803,132.735,132.8803,14136.0
2017-07-18 15:10:00,164.54,164.58,164.4,164.54,8462.0,132.8561,132.8884,132.7431,132.8561,8462.0
2017-07-18 15:20:00,164.54,164.67,164.54,164.59,14026.0,132.8561,132.9611,132.8561,132.8965,14026.0
2017-07-18 15:30:00,164.57,164.67,164.48,164.63,26280.0,132.8803,132.9611,132.8077,132.9288,26280.0
2017-07-18 15:40:00,164.63,164.76,164.54,164.63,36569.0,132.9288,133.0337,132.8561,132.9288,36569.0
2017-07-18 15:50:00,164.62,164.88,164.58,164.82,96653.0,132.9207,133.1306,132.8884,133.0822,96653.0
2017-07-19 09:30:00,164.83,165.03,164.38,164.97,84583.0,133.0903,133.2518,132.7269,133.2033,84583.0
2017-07-19 09:40:00,164.96,165.05,164.54,164.72,10188.0,133.1952,133.2679,132.8561,133.0014,10188.0
2017-07-19 09:50:00,164.69,165.03,164.04,164.62,54835.0,132.9772,133.2518,132.4524,132.9207,54835.0
2017-07-19 10:00:00,164.51,164.73,164.22,164.59,26953.0,132.8319,133.0095,132.5977,132.8965,26953.0
2017-07-19 10:10:00,164.56,164.94,164.41,164.83,21990.0,132.8723,133.1791,132.7511,133.0903,21990.0
2017-07-19 10:20:00,164.79,164.98,164.65,164.76,81956.0,133.058,133.2114,132.9449,133.0337,81956.0
2017-07-19 10:30:00,164.79,164.99,164.4,164.44,42678.0,133.058,133.2195,132.7431,132.7754,42678.0
2017-07-19 10:40:00,164.43,164.68,164.32,164.67,8163.0,132.7673,132.9692,132.6785,132.9611,8163.0
2017-07-19 10:50:00,164.66,164.74,164.56,164.69,6318.0,132.953,133.0176,132.8723,132.9772,6318.0
2017-07-19 11:00:00,164.81,164.99,164.69,164.78,16349.0,133.0741,133.2195,132.9772,133.0499,16349.0
2017-07-19 11:10:00,164.75,164.87,164.64,164.75,23363.0,133.0257,133.1226,132.9369,133.0257,23363.0
2017-07-19 11:20:00,164.72,164.73,164.5,164.53,12239.0,133.0014,133.0095,132.8238,132.848,12239.0
2017-07-19 11:30:00,164.53,164.69,164.48,164.69,23864.0,132.848,132.9772,132.8077,132.9772,23864.0
2017-07-19 11:40:00,164.69,164.86,164.46,164.46,22153.0,132.9772,133.1145,132.7915,132.7915,22153.0
2017-07-19 11:50:00,164.5,164.57,164.28,164.4,24172.0,132.8238,132.8803,132.6462,132.7431,24172.0
2017-07-19 12:00:00,164.42,164.55,164.32,164.4,15344.0,132.7592,132.8642,132.6785,132.7431,15344.0
2017-07-19 12:10:00,164.41,164.53,164.38,164.42,9696.0,132.7511,132.848,132.7269,132.7592,9696.0
2017-07-19 12:20:00,164.39,164.56,164.36,164.36,16059.0,132.735,132.8723,132.7108,132.7108,16059.0
2017-07-19 12:30:00,164.38,164.48,164.33,164.43,5927.0,132.7269,132.8077,132.6865,132.7673,5927.0
2017-07-19 12:40:00,164.43,164.47,164.21,164.21,15895.0,132.7673,132.7996,132.5897,132.5897,15895.0
2017-07-19 12:50:00,164.22,164.45,164.22,164.32,10262.0,132.5977,132.7834,132.5977,132.6785,10262.0
2017-07-19 13:00:00,164.33,164.54,164.31,164.5,12896.0,132.6865,132.8561,132.6704,132.8238,12896.0
2017-07-19 13:10:00,164.56,164.62,164.5,164.5,10090.0,132.8723,132.9207,132.8238,132.8238,10090.0
2017-07-19 13:20:00,164.48,164.59,164.41,164.57,5081.0,132.8077,132.8965,132.7511,132.8803,5081.0
2017-07-19 13:30:00,164.54,164.7,164.52,164.68,8466.0,132.8561,132.9853,132.84,132.9692,8466.0
2017-07-19 13:40:00,164.68,164.91,164.68,164.88,13371.0,132.9692,133.1549,132.9692,133.1306,13371.0
2017-07-19 13:50:00,164.85,164.95,164.8,164.81,13078.0,133.1064,133.1872,133.066,133.0741,13078.0
2017-07-19 14:00:00,164.83,164.91,164.8,164.84,7101.0,133.0903,133.1549,133.066,133.0983,7101.0
2017-07-19 14:10:00,164.88,164.91,164.81,164.82,10816.0,133.1306,133.1549,133.0741,133.0822,10816.0
2017-07-19 14:20:00,164.84,164.9,164.75,164.85,11079.0,133.0983,133.1468,133.0257,133.1064,11079.0
2017-07-19 14:30:00,164.84,164.89,164.78,164.78,23676.0,133.0983,133.1387,133.0499,133.0499,23676.0
2017-07-19 14:40:00,164.78,164.9,164.73,164.74,13351.0,133.0499,133.1468,133.0095,133.0176,13351.0
2017-07-19 14:50:00,164.8,164.8,164.59,164.59,18815.0,133.066,133.066,132.8965,132.8965,18815.0
2017-07-19 15:00:00,164.59,164.79,164.59,164.68,12954.0,132.8965,133.058,132.8965,132.9692,12954.0
2017-07-19 15:10:00,164.68,164.73,164.62,164.69,14719.0,132.9692,133.0095,132.9207,132.9772,14719.0
2017-07-19 15:20:00,164.67,164.75,164.62,164.73,20739.0,132.9611,133.0257,132.9207,133.0095,20739.0
2017-07-19 15:30:00,164.72,164.72,164.59,164.61,21739.0,133.0014,133.0014,132.8965,132.9126,21739.0
2017-07-19 15:40:00,164.61,164.66,164.36,164.36,81716.0,132.9126,132.953,132.7108,132.7108,81716.0
2017-07-19 15:50:00,164.38,164.67,164.38,164.64,141615.0,132.7269,132.9611,132.7269,132.9369,141615.0
2017-07-20 09:30:00,164.92,165.59,164.92,165.15,47246.0,133.1629,133.7039,133.1629,133.3486,47246.0
2017-07-20 09:40:00,165.0,165.0,164.13,164.17,24037.0,133.2275,133.2275,132.5251,132.5574,24037.0
2017-07-20 09:50:00,164.16,164.88,163.87,164.8,73270.0,132.5493,133.1306,132.3151,133.066,73270.0
2017-07-20 10:00:00,164.79,164.91,164.49,164.69,16364.0,133.058,133.1549,132.8157,132.9772,16364.0
2017-07-20 10:10:00,164.74,164.98,164.68,164.69,11939.0,133.0176,133.2114,132.9692,132.9772,11939.0
2017-07-20 10:20:00,164.66,164.83,164.54,164.59,5062.0,132.953,133.0903,132.8561,132.8965,5062.0
2017-07-20 10:30:00,164.56,164.56,164.11,164.23,11021.0,132.8723,132.8723,132.5089,132.6058,11021.0
2017-07-20 10:40:00,164.14,164.65,164.04,164.64,33541.0,132.5331,132.9449,132.4524,132.9369,33541.0
2017-07-20 10:50:00,164.58,164.9,164.52,164.85,49886.0,132.8884,133.1468,132.84,133.1064,49886.0
2017-07-20 11:00:00,164.81,164.81,164.47,164.49,15981.0,133.0741,133.0741,132.7996,132.8157,15981.0
2017-07-20 11:10:00,164.46,164.58,164.18,164.18,11773.0,132.7915,132.8884,132.5654,132.5654,11773.0
2017-07-20 11:20:00,164.2,164.31,164.09,164.15,15940.0,132.5816,132.6704,132.4928,132.5412,15940.0
2017-07-20 11:30:00,164.19,164.3,163.91,163.91,24410.0,132.5735,132.6623,132.3474,132.3474,24410.0
2017-07-20 11:40:00,163.91,164.03,163.85,163.98,9071.0,132.3474,132.4443,132.299,132.4039,9071.0
2017-07-20 11:50:00,163.97,164.19,163.93,164.16,35072.0,132.3959,132.5735,132.3636,132.5493,35072.0
2017-07-20 12:00:00,164.1,164.13,163.95,163.96,8232.0,132.5008,132.5251,132.3797,132.3878,8232.0
2017-07-20 12:10:00,163.95,164.34,163.85,164.34,23032.0,132.3797,132.6946,132.299,132.6946,23032.0
2017-07-20 12:20:00,164.39,164.78,164.33,164.78,40301.0,132.735,133.0499,132.6865,133.0499,40301.0
2017-07-20 12:30:00,164.82,164.96,164.68,164.71,35404.0,133.0822,133.1952,132.9692,132.9934,35404.0
2017-07-20 12:40:00,164.73,164.8,164.68,164.72,17139.0,133.0095,133.066,132.9692,133.0014,17139.0
2017-07-20 12:50:00,164.72,164.8,164.57,164.61,10757.0,133.0014,133.066,132.8803,132.9126,10757.0
2017-07-20 13:00:00,164.58,164.6,164.48,164.53,13991.0,132.8884,132.9046,132.8077,132.848,13991.0
2017-07-20 13:10:00,164.53,164.57,164.49,164.51,6567.0,132.848,132.8803,132.8157,132.8319,6567.0
2017-07-20 13:20:00,164.53,164.55,164.46,164.55,8600.0,132.848,132.8642,132.7915,132.8642,8600.0
2017-07-20 13:30:00,164.5,164.54,164.45,164.48,15683.0,132.8238,132.8561,132.7834,132.8077,15683.0
2017-07-20 13:40:00,164.51,164.54,164.47,164.51,40632.0,132.8319,132.8561,132.7996,132.8319,40632.0
2017-07-20 13:50:00,164.53,164.57,164.51,164.57,19231.0,132.848,132.8803,132.8319,132.8803,19231.0
2017-07-20 14:00:00,164.57,164.78,164.55,164.76,17686.0,132.8803,133.0499,132.8642,133.0337,17686.0
2017-07-20 14:10:00,164.72,164.86,164.72,164.79,9306.0,133.0014,133.1145,133.0014,133.058,9306.0
2017-07-20 14:20:00,164.82,164.82,164.53,164.58,33619.0,133.0822,133.0822,132.848,132.8884,33619.0
2017-07-20 14:30:00,164.6,164.61,164.44,164.44,10569.0,132.9046,132.9126,132.7754,132.7754,10569.0
2017-07-20 14:40:00,164.49,164.65,164.48,164.61,18330.0,132.8157,132.9449,132.8077,132.9126,18330.0
2017-07-20 14:50:00,164.6,164.74,164.59,164.69,26411.0,132.9046,133.0176,132.8965,132.9772,26411.0
2017-07-20 15:00:00,164.69,164.91,164.68,164.84,22737.0,132.9772,133.1549,132.9692,133.0983,22737.0
2017-07-20 15:10:00,164.81,164.92,164.66,164.66,17042.0,133.0741,133.1629,132.953,132.953,17042.0
2017-07-20 15:20:00,164.66,164.73,164.62,164.71,9200.0,132.953,133.0095,132.9207,132.9934,9200.0
2017-07-20 15:30:00,164.72,164.76,164.62,164.63,26910.0,133.0014,133.0337,132.9207,132.9288,26910.0
2017-07-20 15:40:00,164.63,164.64,164.4,164.51,64127.0,132.9288,132.9369,132.7431,132.8319,64127.0
2017-07-20 15:50:00,164.49,164.58,164.29,164.44,88917.0,132.8157,132.8884,132.6542,132.7754,88917.0
2017-07-21 09:30:00,163.85,164.23,163.39,163.73,61341.0,132.299,132.6058,131.9276,132.2021,61341.0
2017-07-21 09:40:00,163.72,164.55,163.63,164.45,10409.0,132.194,132.8642,132.1213,132.7834,10409.0
2017-07-21 09:50:00,164.39,164.61,164.03,164.19,22683.0,132.735,132.9126,132.4443,132.5735,22683.0
2017-07-21 10:00:00,164.12,164.39,164.1,164.14,27326.0,132.517,132.735,132.5008,132.5331,27326.0
2017-07-21 10:10:00,164.14,164.14,163.57,163.57,73554.0,132.5331,132.5331,132.0729,132.0729,73554.0
2017-07-21 10:20:00,163.65,164.04,163.6,163.99,10875.0,132.1375,132.4524,132.0971,132.412,10875.0
2017-07-21 10:30:00,164.02,164.17,163.95,164.13,5800.0,132.4362,132.5574,132.3797,132.5251,5800.0
2017-07-21 10:40:00,164.12,164.22,164.01,164.04,7973.0,132.517,132.5977,132.4282,132.4524,7973.0
2017-07-21 10:50:00,164.06,164.07,163.6,163.6,19293.0,132.4685,132.4766,132.0971,132.0971,19293.0
2017-07-21 11:00:00,163.6,164.02,163.6,163.92,13261.0,132.0971,132.4362,132.0971,132.3555,13261.0
2017-07-21 11:10:00,163.95,164.31,163.95,164.31,9194.0,132.3797,132.6704,132.3797,132.6704,9194.0
2017-07-21 11:20:00,164.3,164.46,164.26,164.39,8781.0,132.6623,132.7915,132.63,132.735,8781.0
2017-07-21 11:30:00,164.43,164.61,164.42,164.43,3288.0,132.7673,132.9126,132.7592,132.7673,3288.0
2017-07-21 11:40:00,164.47,164.64,164.47,164.54,9620.0,132.7996,132.9369,132.7996,132.8561,9620.0
2017-07-21 11:50:00,164.54,164.84,164.54,164.78,10450.0,132.8561,133.0983,132.8561,133.0499,10450.0
2017-07-21 12:00:00,164.82,164.85,164.67,164.67,6721.0,133.0822,133.1064,132.9611,132.9611,6721.0
2017-07-21 12:10:00,164.7,164.74,164.55,164.68,9165.0,132.9853,133.0176,132.8642,132.9692,9165.0
2017-07-21 12:20:00,164.64,164.66,164.47,164.6,5742.0,132.9369,132.953,132.7996,132.9046,5742.0
2017-07-21 12:30:00,164.63,164.86,164.57,164.73,4589.0,132.9288,133.1145,132.8803,133.0095,4589.0
2017-07-21 12:40:00,164.73,164.83,164.6,164.82,4700.0,133.0095,133.0903,132.9046,133.0822,4700.0
2017-07-21 12:50:00,164.79,164.83,164.5,164.56,17467.0,133.058,133.0903,132.8238,132.8723,17467.0
2017-07-21 13:00:00,164.58,164.67,164.57,164.67,6434.0,132.8884,132.9611,132.8803,132.9611,6434.0
2017-07-21 13:10:00,164.71,164.92,164.67,164.74,16244.0,132.9934,133.1629,132.9611,133.0176,16244.0
2017-07-21 13:20:00,164.7,164.75,164.65,164.73,4060.0,132.9853,133.0257,132.9449,133.0095,4060.0
2017-07-21 13:30:00,164.68,164.74,164.61,164.73,10298.0,132.9692,133.0176,132.9126,133.0095,10298.0
2017-07-21 13:40:00,164.73,164.81,164.72,164.81,11993.0,133.0095,133.0741,133.0014,133.0741,11993.0
2017-07-21 13:50:00,164.78,164.94,164.74,164.84,8001.0,133.0499,133.1791,133.0176,133.0983,8001.0
2017-07-21 14:00:00,164.88,164.94,164.79,164.81,5923.0,133.1306,133.1791,133.058,133.0741,5923.0
2017-07-21 14:10:00,164.83,164.96,164.7,164.96,6247.0,133.0903,133.1952,132.9853,133.1952,6247.0
2017-07-21 14:20:00,165.0,165.03,164.89,164.93,6754.0,133.2275,133.2518,133.1387,133.171,6754.0
2017-07-21 14:30:00,164.93,165.0,164.86,164.88,5400.0,133.171,133.2275,133.1145,133.1306,5400.0
2017-07-21 14:40:00,164.88,164.99,164.8,164.97,6646.0,133.1306,133.2195,133.066,133.2033,6646.0
2017-07-21 14:50:00,164.95,165.14,164.94,165.1,11795.0,133.1872,133.3406,133.1791,133.3083,11795.0
2017-07-21 15:00:00,165.09,165.11,164.95,165.01,13228.0,133.3002,133.3163,133.1872,133.2356,13228.0
2017-07-21 15:10:00,165.0,165.02,164.88,164.92,11045.0,133.2275,133.2437,133.1306,133.1629,11045.0
2017-07-21 15:20:00,164.95,164.99,164.85,164.98,13566.0,133.1872,133.2195,133.1064,133.2114,13566.0
2017-07-21 15:30:00,164.98,165.08,164.84,164.96,42723.0,133.2114,133.2921,133.0983,133.1952,42723.0
2017-07-21 15:40:00,164.93,165.27,164.92,165.27,49127.0,133.171,133.4455,133.1629,133.4455,49127.0
2017-07-21 15:50:00,165.28,165.41,165.25,165.29,124545.0,133.4536,133.5586,133.4294,133.4617,124545.0
2017-07-24 09:30:00,165.36,166.17,164.94,165.8,46340.0,133.5182,134.1722,133.1791,133.8735,46340.0
2017-07-24 09:40:00,165.76,166.04,165.64,165.96,29041.0,133.8412,134.0673,133.7443,134.0027,29041.0
2017-07-24 09:50:00,165.92,166.5,165.82,165.91,51533.0,133.9704,134.4387,133.8896,133.9623,51533.0
2017-07-24 10:00:00,165.78,165.94,165.47,165.77,25213.0,133.8573,133.9865,133.607,133.8493,25213.0
2017-07-24 10:10:00,165.8,165.84,165.27,165.37,35941.0,133.8735,133.9058,133.4455,133.5263,35941.0
2017-07-24 10:20:00,165.4,165.71,165.4,165.65,16202.0,133.5505,133.8008,133.5505,133.7524,16202.0
2017-07-24 10:30:00,165.69,165.69,165.25,165.65,47734.0,133.7847,133.7847,133.4294,133.7524,47734.0
2017-07-24 10:40:00,165.65,165.77,165.49,165.72,37649.0,133.7524,133.8493,133.6232,133.8089,37649.0
2017-07-24 10:50:00,165.73,165.77,165.58,165.62,20520.0,133.817,133.8493,133.6958,133.7281,20520.0
2017-07-24 11:00:00,165.61,165.92,165.49,165.92,26493.0,133.7201,133.9704,133.6232,133.9704,26493.0
2017-07-24 11:10:00,165.97,166.1,165.95,166.1,17315.0,134.0107,134.1157,133.9946,134.1157,17315.0
2017-07-24 11:20:00,166.02,166.3,166.0,166.3,18541.0,134.0511,134.2772,134.035,134.2772,18541.0
2017-07-24 11:30:00,166.26,166.47,166.24,166.47,12801.0,134.2449,134.4145,134.2288,134.4145,12801.0
2017-07-24 11:40:00,166.51,166.56,166.37,166.56,17301.0,134.4468,134.4871,134.3337,134.4871,17301.0
2017-07-24 11:50:00,166.55,166.65,166.44,166.57,26743.0,134.4791,134.5598,134.3902,134.4952,26743.0
2017-07-24 12:00:00,166.61,166.64,166.4,166.5,22764.0,134.5275,134.5517,134.3579,134.4387,22764.0
2017-07-24 12:10:00,166.47,166.47,166.23,166.36,11316.0,134.4145,134.4145,134.2207,134.3256,11316.0
2017-07-24 12:20:00,166.35,166.53,166.35,166.47,12590.0,134.3176,134.4629,134.3176,134.4145,12590.0
2017-07-24 12:30:00,166.42,166.5,166.41,166.46,6874.0,134.3741,134.4387,134.366,134.4064,6874.0
2017-07-24 12:40:00,166.44,166.49,166.32,166.34,10396.0,134.3902,134.4306,134.2934,134.3095,10396.0
2017-07-24 12:50:00,166.37,166.46,166.35,166.46,5400.0,134.3337,134.4064,134.3176,134.4064,5400.0
2017-07-24 13:00:00,166.45,166.51,166.31,166.32,7743.0,134.3983,134.4468,134.2853,134.2934,7743.0
2017-07-24 13:10:00,166.36,166.39,166.27,166.34,11128.0,134.3256,134.3499,134.253,134.3095,11128.0
2017-07-24 13:20:00,166.36,166.41,166.31,166.39,13144.0,134.3256,134.366,134.2853,134.3499,13144.0
2017-07-24 13:30:00,166.35,166.37,166.2,166.2,10826.0,134.3176,134.3337,134.1965,134.1965,10826.0
2017-07-24 13:40:00,166.19,166.3,166.17,166.21,19587.0,134.1884,134.2772,134.1722,134.2045,19587.0
2017-07-24 13:50:00,166.22,166.23,166.11,166.23,7461.0,134.2126,134.2207,134.1238,134.2207,7461.0
2017-07-24 14:00:00,166.25,166.5,166.21,166.46,8925.0,134.2368,134.4387,134.2045,134.4064,8925.0
2017-07-24 14:10:00,166.47,166.5,166.41,166.49,10776.0,134.4145,134.4387,134.366,134.4306,10776.0
2017-07-24 14:20:00,166.49,166.74,166.44,166.49,28205.0,134.4306,134.6325,134.3902,134.4306,28205.0
2017-07-24 14:30:00,166.47,166.53,166.33,166.4,6737.0,134.4145,134.4629,134.3014,134.3579,6737.0
2017-07-24 14:40:00,166.4,166.46,166.34,166.46,12561.0,134.3579,134.4064,134.3095,134.4064,12561.0
2017-07-24 14:50:00,166.46,166.71,166.41,166.71,27143.0,134.4064,134.6083,134.366,134.6083,27143.0
2017-07-24 15:00:00,166.72,166.82,166.63,166.65,14159.0,134.6163,134.6971,134.5437,134.5598,14159.0
2017-07-24 15:10:00,166.65,166.68,166.57,166.61,13606.0,134.5598,134.584,134.4952,134.5275,13606.0
2017-07-24 15:20:00,166.59,166.8,166.55,166.74,18594.0,134.5114,134.6809,134.4791,134.6325,18594.0
2017-07-24 15:30:00,166.77,166.78,166.59,166.7,22091.0,134.6567,134.6648,134.5114,134.6002,22091.0
2017-07-24 15:40:00,166.71,166.86,166.68,166.85,29513.0,134.6083,134.7294,134.584,134.7213,29513.0
2017-07-24 15:50:00,166.85,166.91,166.41,166.54,161237.0,134.7213,134.7697,134.366,134.471,161237.0
2017-07-25 09:30:00,168.08,170.68,168.07,169.08,138071.0,135.7144,137.8138,135.7064,136.5219,138071.0
2017-07-25 09:40:00,169.14,169.16,168.09,168.09,54220.0,136.5703,136.5865,135.7225,135.7225,54220.0
2017-07-25 09:50:00,168.2,168.48,167.42,167.81,35371.0,135.8113,136.0374,135.1815,135.4964,35371.0
2017-07-25 10:00:00,167.88,168.02,167.22,167.3,39889.0,135.553,135.666,135.02,135.0846,39889.0
2017-07-25 10:10:00,167.27,167.5,167.01,167.46,25605.0,135.0604,135.2461,134.8505,135.2138,25605.0
2017-07-25 10:20:00,167.48,167.58,167.31,167.34,19085.0,135.23,135.3107,135.0927,135.1169,19085.0
2017-07-25 10:30:00,167.38,167.38,167.08,167.29,29165.0,135.1492,135.1492,134.907,135.0766,29165.0
2017-07-25 10:40:00,167.32,167.8,167.32,167.38,20192.0,135.1008,135.4884,135.1008,135.1492,20192.0
2017-07-25 10:50:00,167.38,167.5,167.08,167.19,9050.0,135.1492,135.2461,134.907,134.9958,9050.0
2017-07-25 11:00:00,167.2,167.67,167.2,167.44,11231.0,135.0039,135.3834,135.0039,135.1977,11231.0
2017-07-25 11:10:00,167.45,167.71,167.36,167.71,12276.0,135.2058,135.4157,135.1331,135.4157,12276.0
2017-07-25 11:20:00,167.66,167.78,167.51,167.72,11632.0,135.3753,135.4722,135.2542,135.4238,11632.0
2017-07-25 11:30:00,167.72,167.91,167.66,167.77,10862.0,135.4238,135.5772,135.3753,135.4641,10862.0
2017-07-25 11:40:00,167.75,167.92,167.58,167.77,5404.0,135.448,135.5853,135.3107,135.4641,5404.0
2017-07-25 11:50:00,167.86,167.92,167.69,167.72,14846.0,135.5368,135.5853,135.3995,135.4238,14846.0
2017-07-25 12:00:00,167.79,168.35,167.76,168.31,17817.0,135.4803,135.9325,135.4561,135.9002,17817.0
2017-07-25 12:10:00,168.26,168.99,168.26,168.71,42186.0,135.8598,136.4492,135.8598,136.2231,42186.0
2017-07-25 12:20:00,168.7,168.89,168.61,168.74,47552.0,136.2151,136.3685,136.1424,136.2474,47552.0
2017-07-25 12:30:00,168.73,168.78,168.41,168.46,12178.0,136.2393,136.2797,135.9809,136.0213,12178.0
2017-07-25 12:40:00,168.41,168.54,168.35,168.46,22392.0,135.9809,136.0859,135.9325,136.0213,22392.0
2017-07-25 12:50:00,168.44,168.46,168.25,168.3,11225.0,136.0051,136.0213,135.8517,135.8921,11225.0
2017-07-25 13:00:00,168.34,168.54,168.29,168.54,13647.0,135.9244,136.0859,135.884,136.0859,13647.0
2017-07-25 13:10:00,168.45,168.49,168.2,168.29,11661.0,136.0132,136.0455,135.8113,135.884,11661.0
2017-07-25 13:20:00,168.29,168.33,168.09,168.21,13250.0,135.884,135.9163,135.7225,135.8194,13250.0
2017-07-25 13:30:00,168.2,168.25,168.16,168.17,10748.0,135.8113,135.8517,135.779,135.7871,10748.0
2017-07-25 13:40:00,168.19,168.21,168.05,168.1,14180.0,135.8033,135.8194,135.6902,135.7306,14180.0
2017-07-25 13:50:00,168.06,168.1,167.88,167.92,11651.0,135.6983,135.7306,135.553,135.5853,11651.0
2017-07-25 14:00:00,167.91,168.0,167.77,167.78,19055.0,135.5772,135.6498,135.4641,135.4722,19055.0
2017-07-25 14:10:00,167.81,167.96,167.74,167.85,12864.0,135.4964,135.6176,135.4399,135.5287,12864.0
2017-07-25 14:20:00,167.89,168.01,167.79,167.95,13078.0,135.561,135.6579,135.4803,135.6095,13078.0
2017-07-25 14:30:00,168.01,168.18,167.88,168.15,9150.0,135.6579,135.7952,135.553,135.771,9150.0
2017-07-25 14:40:00,168.15,168.26,168.07,168.24,11571.0,135.771,135.8598,135.7064,135.8436,11571.0
2017-07-25 14:50:00,168.29,168.29,168.06,168.2,15197.0,135.884,135.884,135.6983,135.8113,15197.0
2017-07-25 15:00:00,168.2,168.29,168.06,168.14,14491.0,135.8113,135.884,135.6983,135.7629,14491.0
2017-07-25 15:10:00,168.13,168.18,168.06,168.11,10843.0,135.7548,135.7952,135.6983,135.7387,10843.0
2017-07-25 15:20:00,168.11,168.14,167.66,167.82,23586.0,135.7387,135.7629,135.3753,135.5045,23586.0
2017-07-25 15:30:00,167.81,167.91,167.77,167.81,24901.0,135.4964,135.5772,135.4641,135.4964,24901.0
2017-07-25 15:40:00,167.8,168.0,167.79,168.0,48508.0,135.4884,135.6498,135.4803,135.6498,48508.0
2017-07-25 15:50:00,168.0,168.03,167.62,167.7,183447.0,135.6498,135.6741,135.343,135.4076,183447.0
2017-07-26 09:30:00,168.38,168.38,166.89,167.23,25518.0,135.9567,135.9567,134.7536,135.0281,25518.0
2017-07-26 09:40:00,167.17,167.24,166.76,166.94,13489.0,134.9797,135.0362,134.6486,134.794,13489.0
2017-07-26 09:50:00,166.94,167.3,166.63,167.18,34807.0,134.794,135.0846,134.5437,134.9877,34807.0
2017-07-26 10:00:00,167.25,167.31,167.08,167.13,14984.0,135.0443,135.0927,134.907,134.9474,14984.0
2017-07-26 10:10:00,167.17,167.2,167.0,167.19,35420.0,134.9797,135.0039,134.8424,134.9958,35420.0
2017-07-26 10:20:00,167.19,167.33,167.0,167.22,33795.0,134.9958,135.1089,134.8424,135.02,33795.0
2017-07-26 10:30:00,167.32,167.72,167.28,167.64,40120.0,135.1008,135.4238,135.0685,135.3592,40120.0
2017-07-26 10:40:00,167.69,168.02,167.51,167.53,19719.0,135.3995,135.666,135.2542,135.2704,19719.0
2017-07-26 10:50:00,167.53,167.53,167.35,167.37,7465.0,135.2704,135.2704,135.125,135.1412,7465.0
2017-07-26 11:00:00,167.36,167.4,166.92,166.96,16513.0,135.1331,135.1654,134.7778,134.8101,16513.0
2017-07-26 11:10:00,166.99,167.11,166.85,166.9,13700.0,134.8343,134.9312,134.7213,134.7617,13700.0
2017-07-26 11:20:00,166.88,166.91,166.76,166.8,12638.0,134.7455,134.7697,134.6486,134.6809,12638.0
2017-07-26 11:30:00,166.77,166.96,166.65,166.78,17956.0,134.6567,134.8101,134.5598,134.6648,17956.0
2017-07-26 11:40:00,166.78,167.09,166.77,167.08,8528.0,134.6648,134.9151,134.6567,134.907,8528.0
2017-07-26 11:50:00,167.09,167.16,166.9,166.99,7038.0,134.9151,134.9716,134.7617,134.8343,7038.0
2017-07-26 12:00:00,166.98,166.98,166.87,166.93,8095.0,134.8263,134.8263,134.7374,134.7859,8095.0
2017-07-26 12:10:00,166.93,167.04,166.82,166.88,12064.0,134.7859,134.8747,134.6971,134.7455,12064.0
2017-07-26 12:20:00,166.94,167.15,166.83,166.83,19749.0,134.794,134.9635,134.7051,134.7051,19749.0
2017-07-26 12:30:00,166.84,166.84,166.51,166.69,81096.0,134.7132,134.7132,134.4468,134.5921,81096.0
2017-07-26 12:40:00,166.69,166.73,166.55,166.59,24127.0,134.5921,134.6244,134.4791,134.5114,24127.0
2017-07-26 12:50:00,166.53,166.63,166.42,166.48,13112.0,134.4629,134.5437,134.3741,134.4225,13112.0
2017-07-26 13:00:00,166.44,166.51,166.26,166.29,12002.0,134.3902,134.4468,134.2449,134.2691,12002.0
2017-07-26 13:10:00,166.29,166.34,166.15,166.22,10033.0,134.2691,134.3095,134.1561,134.2126,10033.0
2017-07-26 13:20:00,166.18,166.24,166.02,166.08,8514.0,134.1803,134.2288,134.0511,134.0996,8514.0
2017-07-26 13:30:00,166.11,166.19,166.09,166.12,9325.0,134.1238,134.1884,134.1076,134.1319,9325.0
2017-07-26 13:40:00,166.17,166.38,166.14,166.32,16865.0,134.1722,134.3418,134.148,134.2934,16865.0
2017-07-26 13:50:00,166.37,166.38,166.18,166.35,16164.0,134.3337,134.3418,134.1803,134.3176,16164.0
2017-07-26 14:00:00,166.41,166.6,166.25,166.49,19067.0,134.366,134.5194,134.2368,134.4306,19067.0
2017-07-26 14:10:00,166.48,166.5,166.35,166.41,27089.0,134.4225,134.4387,134.3176,134.366,27089.0
2017-07-26 14:20:00,166.46,166.6,166.42,166.52,9151.0,134.4064,134.5194,134.3741,134.4548,9151.0
2017-07-26 14:30:00,166.53,166.65,166.5,166.65,6207.0,134.4629,134.5598,134.4387,134.5598,6207.0
2017-07-26 14:40:00,166.64,166.69,166.45,166.61,10309.0,134.5517,134.5921,134.3983,134.5275,10309.0
2017-07-26 14:50:00,166.56,166.6,166.36,166.4,7587.0,134.4871,134.5194,134.3256,134.3579,7587.0
2017-07-26 15:00:00,166.36,166.43,166.22,166.34,12152.0,134.3256,134.3822,134.2126,134.3095,12152.0
2017-07-26 15:10:00,166.32,166.32,166.05,166.07,13132.0,134.2934,134.2934,134.0753,134.0915,13132.0
2017-07-26 15:20:00,166.07,166.26,166.06,166.25,11575.0,134.0915,134.2449,134.0834,134.2368,11575.0
2017-07-26 15:30:00,166.22,166.27,166.13,166.15,30909.0,134.2126,134.253,134.1399,134.1561,30909.0
2017-07-26 15:40:00,166.13,166.13,165.86,165.94,47966.0,134.1399,134.1399,133.9219,133.9865,47966.0
2017-07-26 15:50:00,165.92,166.04,165.84,165.99,56559.0,133.9704,134.0673,133.9058,134.0269,56559.0
2017-07-27 09:30:00,166.27,166.49,165.72,166.26,34557.0,134.253,134.4306,133.8089,134.2449,34557.0
2017-07-27 09:40:00,166.34,166.34,166.01,166.15,14508.0,134.3095,134.3095,134.043,134.1561,14508.0
2017-07-27 09:50:00,166.09,166.21,165.71,165.76,8893.0,134.1076,134.2045,133.8008,133.8412,8893.0
2017-07-27 10:00:00,165.72,166.34,165.58,166.28,18795.0,133.8089,134.3095,133.6958,134.2611,18795.0
2017-07-27 10:10:00,166.28,166.58,166.28,166.58,11418.0,134.2611,134.5033,134.2611,134.5033,11418.0
2017-07-27 10:20:00,166.54,166.74,166.38,166.64,9601.0,134.471,134.6325,134.3418,134.5517,9601.0
2017-07-27 10:30:00,166.64,167.02,166.43,167.02,32765.0,134.5517,134.8586,134.3822,134.8586,32765.0
2017-07-27 10:40:00,166.92,167.12,166.82,167.12,29345.0,134.7778,134.9393,134.6971,134.9393,29345.0
2017-07-27 10:50:00,167.08,167.17,166.9,167.11,18487.0,134.907,134.9797,134.7617,134.9312,18487.0
2017-07-27 11:00:00,167.1,167.1,166.66,166.74,11384.0,134.9232,134.9232,134.5679,134.6325,11384.0
2017-07-27 11:10:00,166.71,167.0,166.7,166.83,9865.0,134.6083,134.8424,134.6002,134.7051,9865.0
2017-07-27 11:20:00,166.83,167.05,166.82,166.85,23513.0,134.7051,134.8828,134.6971,134.7213,23513.0
2017-07-27 11:30:00,166.89,167.13,166.83,167.07,13433.0,134.7536,134.9474,134.7051,134.8989,13433.0
2017-07-27 11:40:00,167.09,167.34,167.05,167.15,25017.0,134.9151,135.1169,134.8828,134.9635,25017.0
2017-07-27 11:50:00,167.1,167.27,167.0,167.07,11156.0,134.9232,135.0604,134.8424,134.8989,11156.0
2017-07-27 12:00:00,167.08,167.14,167.01,167.03,12416.0,134.907,134.9555,134.8505,134.8666,12416.0
2017-07-27 12:10:00,167.06,167.06,166.8,166.87,17694.0,134.8909,134.8909,134.6809,134.7374,17694.0
2017-07-27 12:20:00,166.89,166.89,166.48,166.51,37039.0,134.7536,134.7536,134.4225,134.4468,37039.0
2017-07-27 12:30:00,166.51,166.69,166.48,166.52,19126.0,134.4468,134.5921,134.4225,134.4548,19126.0
2017-07-27 12:40:00,166.46,166.54,166.22,166.32,9012.0,134.4064,134.471,134.2126,134.2934,9012.0
2017-07-27 12:50:00,166.37,166.4,165.86,165.94,36268.0,134.3337,134.3579,133.9219,133.9865,36268.0
2017-07-27 13:00:00,166.0,166.16,165.84,166.11,37860.0,134.035,134.1642,133.9058,134.1238,37860.0
2017-07-27 13:10:00,166.14,166.52,166.1,166.49,32486.0,134.148,134.4548,134.1157,134.4306,32486.0
2017-07-27 13:20:00,166.5,166.6,165.85,165.94,39622.0,134.4387,134.5194,133.9139,133.9865,39622.0
2017-07-27 13:30:00,165.9,165.98,165.43,165.83,20159.0,133.9542,134.0188,133.5747,133.8977,20159.0
2017-07-27 13:40:00,165.74,166.08,165.73,165.93,10316.0,133.825,134.0996,133.817,133.9784,10316.0
2017-07-27 13:50:00,165.94,166.08,165.7,165.97,10461.0,133.9865,134.0996,133.7927,134.0107,10461.0
2017-07-27 14:00:00,166.02,166.07,165.61,165.94,20067.0,134.0511,134.0915,133.7201,133.9865,20067.0
2017-07-27 14:10:00,165.89,166.16,165.85,166.02,12498.0,133.9462,134.1642,133.9139,134.0511,12498.0
2017-07-27 14:20:00,166.02,166.04,165.72,165.87,21890.0,134.0511,134.0673,133.8089,133.93,21890.0
2017-07-27 14:30:00,165.93,165.99,165.62,165.7,14546.0,133.9784,134.0269,133.7281,133.7927,14546.0
2017-07-27 14:40:00,165.69,165.69,165.34,165.43,16706.0,133.7847,133.7847,133.5021,133.5747,16706.0
2017-07-27 14:50:00,165.46,165.64,165.43,165.59,18907.0,133.599,133.7443,133.5747,133.7039,18907.0
2017-07-27 15:00:00,165.6,165.77,165.6,165.75,18839.0,133.712,133.8493,133.712,133.8331,18839.0
2017-07-27 15:10:00,165.72,165.9,165.7,165.86,16950.0,133.8089,133.9542,133.7927,133.9219,16950.0
2017-07-27 15:20:00,165.84,166.04,165.77,165.9,45486.0,133.9058,134.0673,133.8493,133.9542,45486.0
2017-07-27 15:30:00,165.88,165.98,165.81,165.89,33802.0,133.9381,134.0188,133.8816,133.9462,33802.0
2017-07-27 15:40:00,165.89,165.94,165.72,165.73,52251.0,133.9462,133.9865,133.8089,133.817,52251.0
2017-07-27 15:50:00,165.72,165.85,165.67,165.8,154175.0,133.8089,133.9139,133.7685,133.8735,154175.0
2017-07-28 09:30:00,165.32,166.09,165.32,165.98,24683.0,133.4859,134.1076,133.4859,134.0188,24683.0
2017-07-28 09:40:00,165.78,165.87,165.69,165.77,7674.0,133.8573,133.93,133.7847,133.8493,7674.0
2017-07-28 09:50:00,165.75,165.79,165.32,165.58,17360.0,133.8331,133.8654,133.4859,133.6958,17360.0
2017-07-28 10:00:00,165.57,165.65,165.18,165.33,12839.0,133.6878,133.7524,133.3729,133.494,12839.0
2017-07-28 10:10:00,165.33,165.46,165.19,165.39,9060.0,133.494,133.599,133.3809,133.5424,9060.0
2017-07-28 10:20:00,165.38,165.87,165.38,165.84,4302.0,133.5344,133.93,133.5344,133.9058,4302.0
2017-07-28 10:30:00,165.79,166.24,165.74,166.08,19466.0,133.8654,134.2288,133.825,134.0996,19466.0
2017-07-28 10:40:00,166.02,166.47,165.98,166.44,23504.0,134.0511,134.4145,134.0188,134.3902,23504.0
2017-07-28 10:50:00,166.4,166.51,166.3,166.4,35626.0,134.3579,134.4468,134.2772,134.3579,35626.0
2017-07-28 11:00:00,166.44,166.47,166.11,166.18,34086.0,134.3902,134.4145,134.1238,134.1803,34086.0
2017-07-28 11:10:00,166.08,166.55,166.08,166.55,9210.0,134.0996,134.4791,134.0996,134.4791,9210.0
2017-07-28 11:20:00,166.49,166.56,166.32,166.43,10170.0,134.4306,134.4871,134.2934,134.3822,10170.0
2017-07-28 11:30:00,166.44,166.68,166.39,166.68,12367.0,134.3902,134.584,134.3499,134.584,12367.0
2017-07-28 11:40:00,166.65,166.65,166.46,166.49,7280.0,134.5598,134.5598,134.4064,134.4306,7280.0
2017-07-28 11:50:00,166.48,166.61,166.27,166.61,16276.0,134.4225,134.5275,134.253,134.5275,16276.0
2017-07-28 12:00:00,166.62,166.8,166.5,166.58,30461.0,134.5356,134.6809,134.4387,134.5033,30461.0
2017-07-28 12:10:00,166.53,166.67,166.42,166.67,10899.0,134.4629,134.576,134.3741,134.576,10899.0
2017-07-28 12:20:00,166.65,166.67,166.38,166.53,7679.0,134.5598,134.576,134.3418,134.4629,7679.0
2017-07-28 12:30:00,166.52,166.52,166.09,166.1,6945.0,134.4548,134.4548,134.1076,134.1157,6945.0
2017-07-28 12:40:00,166.04,166.04,165.84,165.86,6874.0,134.0673,134.0673,133.9058,133.9219,6874.0
2017-07-28 12:50:00,165.86,166.12,165.83,166.12,7384.0,133.9219,134.1319,133.8977,134.1319,7384.0
2017-07-28 13:00:00,166.09,166.12,165.92,166.08,9752.0,134.1076,134.1319,133.9704,134.0996,9752.0
2017-07-28 13:10:00,166.03,166.22,165.85,166.22,14019.0,134.0592,134.2126,133.9139,134.2126,14019.0
2017-07-28 13:20:00,166.12,166.14,166.0,166.07,7662.0,134.1319,134.148,134.035,134.0915,7662.0
2017-07-28 13:30:00,166.18,166.41,166.13,166.35,5919.0,134.1803,134.366,134.1399,134.3176,5919.0
2017-07-28 13:40:00,166.33,166.53,166.24,166.5,27540.0,134.3014,134.4629,134.2288,134.4387,27540.0
2017-07-28 13:50:00,166.52,166.6,166.41,166.42,12295.0,134.4548,134.5194,134.366,134.3741,12295.0
2017-07-28 14:00:00,166.55,166.6,166.41,166.55,10416.0,134.4791,134.5194,134.366,134.4791,10416.0
2017-07-28 14:10:00,166.55,166.75,166.51,166.75,13299.0,134.4791,134.6406,134.4468,134.6406,13299.0
2017-07-28 14:20:00,166.7,167.0,166.7,166.98,16934.0,134.6002,134.8424,134.6002,134.8263,16934.0
2017-07-28 14:30:00,166.96,166.99,166.81,166.92,10374.0,134.8101,134.8343,134.689,134.7778,10374.0
2017-07-28 14:40:00,166.92,167.0,166.76,166.91,13017.0,134.7778,134.8424,134.6486,134.7697,13017.0
2017-07-28 14:50:00,166.93,167.31,166.93,167.31,18585.0,134.7859,135.0927,134.7859,135.0927,18585.0
2017-07-28 15:00:00,167.2,167.3,167.11,167.16,14002.0,135.0039,135.0846,134.9312,134.9716,14002.0
2017-07-28 15:10:00,167.19,167.32,167.11,167.3,23043.0,134.9958,135.1008,134.9312,135.0846,23043.0
2017-07-28 15:20:00,167.35,167.53,167.27,167.47,24298.0,135.125,135.2704,135.0604,135.2219,24298.0
2017-07-28 15:30:00,167.46,167.47,167.18,167.28,30984.0,135.2138,135.2219,134.9877,135.0685,30984.0
2017-07-28 15:40:00,167.28,167.48,167.22,167.24,39067.0,135.0685,135.23,135.02,135.0362,39067.0
2017-07-28 15:50:00,167.25,167.38,167.15,167.2,67948.0,135.0443,135.1492,134.9635,135.0039,67948.0
2017-07-31 09:30:00,168.11,169.63,167.47,169.46,85465.0,135.7387,136.966,135.2219,136.8287,85465.0
2017-07-31 09:40:00,169.57,169.73,169.15,169.73,48748.0,136.9175,137.0467,136.5784,137.0467,48748.0
2017-07-31 09:50:00,169.74,169.74,169.04,169.21,48409.0,137.0548,137.0548,136.4896,136.6269,48409.0
2017-07-31 10:00:00,169.21,169.3,168.6,168.6,36303.0,136.6269,136.6995,136.1343,136.1343,36303.0
2017-07-31 10:10:00,168.56,168.68,168.27,168.57,14950.0,136.102,136.1989,135.8679,136.1101,14950.0
2017-07-31 10:20:00,168.57,168.57,168.31,168.49,15605.0,136.1101,136.1101,135.9002,136.0455,15605.0
2017-07-31 10:30:00,168.49,168.5,168.03,168.46,22954.0,136.0455,136.0536,135.6741,136.0213,22954.0
2017-07-31 10:40:00,168.49,168.72,168.46,168.6,40537.0,136.0455,136.2312,136.0213,136.1343,40537.0
2017-07-31 10:50:00,168.59,168.6,168.17,168.22,19949.0,136.1262,136.1343,135.7871,135.8275,19949.0
2017-07-31 11:00:00,168.28,168.55,168.28,168.39,24672.0,135.8759,136.0939,135.8759,135.9648,24672.0
2017-07-31 11:10:00,168.37,168.83,168.34,168.8,26157.0,135.9486,136.32,135.9244,136.2958,26157.0
2017-07-31 11:20:00,168.81,168.93,168.56,168.69,36313.0,136.3039,136.4008,136.102,136.207,36313.0
2017-07-31 11:30:00,168.69,168.87,168.62,168.77,25295.0,136.207,136.3523,136.1505,136.2716,25295.0
2017-07-31 11:40:00,168.73,168.75,168.39,168.39,24935.0,136.2393,136.2554,135.9648,135.9648,24935.0
2017-07-31 11:50:00,168.42,168.45,168.25,168.43,21942.0,135.989,136.0132,135.8517,135.997,21942.0
2017-07-31 12:00:00,168.43,168.43,168.11,168.25,19204.0,135.997,135.997,135.7387,135.8517,19204.0
2017-07-31 12:10:00,168.28,168.44,168.22,168.25,25860.0,135.8759,136.0051,135.8275,135.8517,25860.0
2017-07-31 12:20:00,168.23,168.5,168.19,168.47,14678.0,135.8356,136.0536,135.8033,136.0293,14678.0
2017-07-31 12:30:00,168.44,168.47,168.26,168.28,15632.0,136.0051,136.0293,135.8598,135.8759,15632.0
2017-07-31 12:40:00,168.25,168.45,168.25,168.45,22892.0,135.8517,136.0132,135.8517,136.0132,22892.0
2017-07-31 12:50:00,168.42,168.58,168.39,168.55,24861.0,135.989,136.1182,135.9648,136.0939,24861.0
2017-07-31 13:00:00,168.53,168.54,168.35,168.41,27557.0,136.0778,136.0859,135.9325,135.9809,27557.0
2017-07-31 13:10:00,168.39,168.51,168.33,168.44,17802.0,135.9648,136.0616,135.9163,136.0051,17802.0
2017-07-31 13:20:00,168.45,168.73,168.45,168.7,17089.0,136.0132,136.2393,136.0132,136.2151,17089.0
2017-07-31 13:30:00,168.66,168.78,168.54,168.54,12691.0,136.1828,136.2797,136.0859,136.0859,12691.0
2017-07-31 13:40:00,168.5,168.62,168.47,168.58,13923.0,136.0536,136.1505,136.0293,136.1182,13923.0
2017-07-31 13:50:00,168.59,168.64,168.47,168.48,21355.0,136.1262,136.1666,136.0293,136.0374,21355.0
2017-07-31 14:00:00,168.48,168.48,168.32,168.46,36876.0,136.0374,136.0374,135.9082,136.0213,36876.0
2017-07-31 14:10:00,168.47,168.47,168.16,168.32,41257.0,136.0293,136.0293,135.779,135.9082,41257.0
2017-07-31 14:20:00,168.34,168.41,168.22,168.39,23613.0,135.9244,135.9809,135.8275,135.9648,23613.0
2017-07-31 14:30:00,168.41,168.43,168.17,168.28,49438.0,135.9809,135.997,135.7871,135.8759,49438.0
2017-07-31 14:40:00,168.26,168.52,168.26,168.32,24037.0,135.8598,136.0697,135.8598,135.9082,24037.0
2017-07-31 14:50:00,168.35,168.52,168.32,168.4,32935.0,135.9325,136.0697,135.9082,135.9728,32935.0
2017-07-31 15:00:00,168.4,168.4,168.17,168.19,35576.0,135.9728,135.9728,135.7871,135.8033,35576.0
2017-07-31 15:10:00,168.21,168.21,168.07,168.16,40150.0,135.8194,135.8194,135.7064,135.779,40150.0
2017-07-31 15:20:00,168.16,168.21,168.08,168.18,46438.0,135.779,135.8194,135.7144,135.7952,46438.0
2017-07-31 15:30:00,168.18,168.29,168.15,168.22,35068.0,135.7952,135.884,135.771,135.8275,35068.0
2017-07-31 15:40:00,168.21,168.41,168.2,168.3,68810.0,135.8194,135.9809,135.8113,135.8921,68810.0
2017-07-31 15:50:00,168.29,168.33,167.9,167.96,156040.0,135.884,135.9163,135.5691,135.6176,156040.0
2017-08-01 09:30:00,159.88,161.09,159.0,160.34,375209.0,129.0934,130.0704,128.3829,129.4649,375209.0
2017-08-01 09:40:00,160.39,160.39,158.7,159.27,249059.0,129.5052,129.5052,128.1407,128.6009,249059.0
2017-08-01 09:50:00,159.15,159.17,157.72,157.8,212783.0,128.504,128.5202,127.3494,127.414,212783.0
2017-08-01 10:00:00,157.81,157.93,157.0,157.19,163861.0,127.422,127.5189,126.768,126.9214,163861.0
2017-08-01 10:10:00,157.16,157.89,156.9,157.55,126828.0,126.8972,127.4866,126.6873,127.2121,126828.0
2017-08-01 10:20:00,157.63,157.63,156.63,156.71,211268.0,127.2767,127.2767,126.4693,126.5339,211268.0
2017-08-01 10:30:00,156.7,156.85,156.43,156.55,117780.0,126.5258,126.6469,126.3078,126.4047,117780.0
2017-08-01 10:40:00,156.53,156.53,156.04,156.37,151694.0,126.3885,126.3885,125.9929,126.2593,151694.0
2017-08-01 10:50:00,156.33,156.74,156.3,156.47,162733.0,126.227,126.5581,126.2028,126.3401,162733.0
2017-08-01 11:00:00,156.45,157.39,156.31,156.6,128101.0,126.3239,127.0829,126.2109,126.445,128101.0
2017-08-01 11:10:00,156.6,156.83,155.82,155.94,119598.0,126.445,126.6307,125.8152,125.9121,119598.0
2017-08-01 11:20:00,155.94,156.41,155.85,156.15,75533.0,125.9121,126.2916,125.8395,126.0817,75533.0
2017-08-01 11:30:00,156.16,156.61,156.13,156.55,84559.0,126.0898,126.4531,126.0655,126.4047,84559.0
2017-08-01 11:40:00,156.53,156.75,156.3,156.48,73869.0,126.3885,126.5662,126.2028,126.3481,73869.0
2017-08-01 11:50:00,156.51,156.51,155.83,155.87,101946.0,126.3724,126.3724,125.8233,125.8556,101946.0
2017-08-01 12:00:00,155.86,155.86,154.74,154.75,165153.0,125.8475,125.8475,124.9432,124.9513,165153.0
2017-08-01 12:10:00,154.75,155.44,154.0,155.13,202686.0,124.9513,125.5084,124.3457,125.2581,202686.0
2017-08-01 12:20:00,155.11,155.98,155.04,155.85,80862.0,125.242,125.9444,125.1854,125.8395,80862.0
2017-08-01 12:30:00,155.84,155.99,155.7,155.91,60481.0,125.8314,125.9525,125.7183,125.8879,60481.0
2017-08-01 12:40:00,155.88,156.1,155.74,156.0,74908.0,125.8637,126.0413,125.7506,125.9606,74908.0
2017-08-01 12:50:00,155.97,156.34,155.86,156.1,96352.0,125.9364,126.2351,125.8475,126.0413,96352.0
2017-08-01 13:00:00,156.14,156.26,155.5,156.26,86117.0,126.0736,126.1705,125.5569,126.1705,86117.0
2017-08-01 13:10:00,156.22,156.62,155.92,156.51,84790.0,126.1382,126.4612,125.896,126.3724,84790.0
2017-08-01 13:20:00,156.54,156.92,156.54,156.87,79402.0,126.3966,126.7034,126.3966,126.663,79402.0
2017-08-01 13:30:00,156.9,157.0,156.73,156.8,58727.0,126.6873,126.768,126.55,126.6065,58727.0
2017-08-01 13:40:00,156.76,156.79,156.38,156.42,65508.0,126.5742,126.5985,126.2674,126.2997,65508.0
2017-08-01 13:50:00,156.42,156.59,156.21,156.5,64165.0,126.2997,126.437,126.1301,126.3643,64165.0
2017-08-01 14:00:00,156.52,156.77,156.44,156.44,57192.0,126.3804,126.5823,126.3158,126.3158,57192.0
2017-08-01 14:10:00,156.4,156.68,156.37,156.53,56970.0,126.2836,126.5096,126.2593,126.3885,56970.0
2017-08-01 14:20:00,156.56,156.85,156.54,156.85,59978.0,126.4127,126.6469,126.3966,126.6469,59978.0
2017-08-01 14:30:00,156.86,156.89,156.59,156.68,60325.0,126.655,126.6792,126.437,126.5096,60325.0
2017-08-01 14:40:00,156.68,156.81,156.47,156.53,55057.0,126.5096,126.6146,126.3401,126.3885,55057.0
2017-08-01 14:50:00,156.53,156.93,156.5,156.93,52525.0,126.3885,126.7115,126.3643,126.7115,52525.0
2017-08-01 15:00:00,156.89,157.19,156.64,156.71,69256.0,126.6792,126.9214,126.4773,126.5339,69256.0
2017-08-01 15:10:00,156.71,157.35,156.69,157.04,67257.0,126.5339,127.0506,126.5177,126.8003,67257.0
2017-08-01 15:20:00,157.02,157.18,156.8,156.89,79174.0,126.7842,126.9134,126.6065,126.6792,79174.0
2017-08-01 15:30:00,156.86,156.88,156.46,156.7,92516.0,126.655,126.6711,126.332,126.5258,92516.0
2017-08-01 15:40:00,156.69,156.98,156.65,156.96,117604.0,126.5177,126.7519,126.4854,126.7357,117604.0
2017-08-01 15:50:00,156.96,157.65,156.96,157.46,362620.0,126.7357,127.2929,126.7357,127.1394,362620.0
2017-08-02 09:30:00,157.8,158.72,157.63,158.23,128308.0,127.414,128.1568,127.2767,127.7612,128308.0
2017-08-02 09:40:00,158.25,158.33,157.77,158.17,52168.0,127.7773,127.8419,127.3897,127.7127,52168.0
2017-08-02 09:50:00,158.2,158.69,158.15,158.46,74696.0,127.7369,128.1326,127.6966,127.9469,74696.0
2017-08-02 10:00:00,158.46,158.83,158.37,158.52,72144.0,127.9469,128.2456,127.8742,127.9953,72144.0
2017-08-02 10:10:00,158.56,158.56,157.72,157.9,38703.0,128.0276,128.0276,127.3494,127.4947,38703.0
2017-08-02 10:20:00,157.92,158.25,157.74,157.88,26182.0,127.5109,127.7773,127.3655,127.4786,26182.0
2017-08-02 10:30:00,157.99,158.44,157.88,158.44,80585.0,127.5674,127.9307,127.4786,127.9307,80585.0
2017-08-02 10:40:00,158.44,158.5,157.93,157.95,42888.0,127.9307,127.9792,127.5189,127.5351,42888.0
2017-08-02 10:50:00,157.96,158.05,157.73,157.73,34688.0,127.5432,127.6158,127.3574,127.3574,34688.0
2017-08-02 11:00:00,157.79,157.98,157.59,157.94,31302.0,127.4059,127.5593,127.2444,127.527,31302.0
2017-08-02 11:10:00,157.94,158.1,157.84,157.87,19359.0,127.527,127.6562,127.4463,127.4705,19359.0
2017-08-02 11:20:00,157.9,157.94,157.58,157.59,24060.0,127.4947,127.527,127.2363,127.2444,24060.0
2017-08-02 11:30:00,157.59,157.63,157.26,157.32,39586.0,127.2444,127.2767,126.9779,127.0264,39586.0
2017-08-02 11:40:00,157.27,157.36,157.08,157.1,26286.0,126.986,127.0587,126.8326,126.8488,26286.0
2017-08-02 11:50:00,157.07,157.09,156.9,156.97,30079.0,126.8245,126.8407,126.6873,126.7438,30079.0
2017-08-02 12:00:00,156.97,157.04,156.63,156.68,39804.0,126.7438,126.8003,126.4693,126.5096,39804.0
2017-08-02 12:10:00,156.68,156.91,156.55,156.6,49519.0,126.5096,126.6953,126.4047,126.445,49519.0
2017-08-02 12:20:00,156.63,156.75,156.42,156.47,37334.0,126.4693,126.5662,126.2997,126.3401,37334.0
2017-08-02 12:30:00,156.47,156.55,156.43,156.53,31147.0,126.3401,126.4047,126.3078,126.3885,31147.0
2017-08-02 12:40:00,156.52,156.93,156.49,156.54,39971.0,126.3804,126.7115,126.3562,126.3966,39971.0
2017-08-02 12:50:00,156.59,156.91,156.59,156.85,17531.0,126.437,126.6953,126.437,126.6469,17531.0
2017-08-02 13:00:00,156.87,157.41,156.78,157.38,44069.0,126.663,127.0991,126.5904,127.0748,44069.0
2017-08-02 13:10:00,157.43,157.5,157.24,157.25,18719.0,127.1152,127.1717,126.9618,126.9699,18719.0
2017-08-02 13:20:00,157.26,157.51,157.25,157.48,15530.0,126.9779,127.1798,126.9699,127.1556,15530.0
2017-08-02 13:30:00,157.39,157.58,157.37,157.44,24855.0,127.0829,127.2363,127.0668,127.1233,24855.0
2017-08-02 13:40:00,157.45,157.53,157.11,157.37,23031.0,127.1314,127.196,126.8568,127.0668,23031.0
2017-08-02 13:50:00,157.38,157.6,157.36,157.53,23349.0,127.0748,127.2525,127.0587,127.196,23349.0
2017-08-02 14:00:00,157.6,157.98,157.59,157.98,36196.0,127.2525,127.5593,127.2444,127.5593,36196.0
2017-08-02 14:10:00,157.99,158.13,157.98,158.1,35312.0,127.5674,127.6804,127.5593,127.6562,35312.0
2017-08-02 14:20:00,158.1,158.12,157.92,158.04,29579.0,127.6562,127.6723,127.5109,127.6078,29579.0
2017-08-02 14:30:00,158.03,158.19,157.94,158.03,23569.0,127.5997,127.7289,127.527,127.5997,23569.0
2017-08-02 14:40:00,158.02,158.06,157.91,157.96,22434.0,127.5916,127.6239,127.5028,127.5432,22434.0
2017-08-02 14:50:00,158.0,158.03,157.86,157.91,22643.0,127.5755,127.5997,127.4624,127.5028,22643.0
2017-08-02 15:00:00,157.9,157.9,157.72,157.72,31789.0,127.4947,127.4947,127.3494,127.3494,31789.0
2017-08-02 15:10:00,157.74,157.74,157.5,157.62,31415.0,127.3655,127.3655,127.1717,127.2686,31415.0
2017-08-02 15:20:00,157.58,157.63,157.45,157.46,32993.0,127.2363,127.2767,127.1314,127.1394,32993.0
2017-08-02 15:30:00,157.46,157.73,157.46,157.7,49930.0,127.1394,127.3574,127.1394,127.3332,49930.0
2017-08-02 15:40:00,157.72,157.85,157.56,157.79,61785.0,127.3494,127.4543,127.2202,127.4059,61785.0
2017-08-02 15:50:00,157.79,157.8,157.49,157.67,158631.0,127.4059,127.414,127.1637,127.309,158631.0
2017-08-03 09:30:00,158.37,158.77,158.02,158.34,53989.0,127.8742,128.1972,127.5916,127.85,53989.0
2017-08-03 09:40:00,158.39,158.41,157.69,157.78,25793.0,127.8904,127.9065,127.3251,127.3978,25793.0
2017-08-03 09:50:00,157.78,157.96,157.61,157.7,12146.0,127.3978,127.5432,127.2606,127.3332,12146.0
2017-08-03 10:00:00,157.66,157.86,157.21,157.21,34326.0,127.3009,127.4624,126.9376,126.9376,34326.0
2017-08-03 10:10:00,157.21,157.38,156.83,156.96,33589.0,126.9376,127.0748,126.6307,126.7357,33589.0
2017-08-03 10:20:00,156.93,157.26,156.48,157.1,57129.0,126.7115,126.9779,126.3481,126.8488,57129.0
2017-08-03 10:30:00,157.15,157.22,156.38,156.42,43625.0,126.8891,126.9457,126.2674,126.2997,43625.0
2017-08-03 10:40:00,156.38,156.62,156.15,156.39,38888.0,126.2674,126.4612,126.0817,126.2755,38888.0
2017-08-03 10:50:00,156.44,156.54,156.35,156.52,36605.0,126.3158,126.3966,126.2432,126.3804,36605.0
2017-08-03 11:00:00,156.48,156.61,156.27,156.46,41743.0,126.3481,126.4531,126.1786,126.332,41743.0
2017-08-03 11:10:00,156.48,156.55,156.32,156.43,25837.0,126.3481,126.4047,126.219,126.3078,25837.0
2017-08-03 11:20:00,156.38,156.65,156.36,156.59,28413.0,126.2674,126.4854,126.2513,126.437,28413.0
2017-08-03 11:30:00,156.55,156.78,156.52,156.78,12192.0,126.4047,126.5904,126.3804,126.5904,12192.0
2017-08-03 11:40:00,156.79,157.08,156.78,156.99,16648.0,126.5985,126.8326,126.5904,126.7599,16648.0
2017-08-03 11:50:00,156.98,157.18,156.72,156.75,10809.0,126.7519,126.9134,126.5419,126.5662,10809.0
2017-08-03 12:00:00,156.73,157.03,156.62,156.94,20329.0,126.55,126.7922,126.4612,126.7196,20329.0
2017-08-03 12:10:00,156.92,157.08,156.88,157.02,17726.0,126.7034,126.8326,126.6711,126.7842,17726.0
2017-08-03 12:20:00,157.05,157.27,156.98,157.27,16640.0,126.8084,126.986,126.7519,126.986,16640.0
2017-08-03 12:30:00,157.27,157.41,157.22,157.4,22891.0,126.986,127.0991,126.9457,127.091,22891.0
2017-08-03 12:40:00,157.4,157.8,157.37,157.8,29091.0,127.091,127.414,127.0668,127.414,29091.0
2017-08-03 12:50:00,157.81,157.88,157.44,157.44,17104.0,127.422,127.4786,127.1233,127.1233,17104.0
2017-08-03 13:00:00,157.45,157.45,157.26,157.38,12827.0,127.1314,127.1314,126.9779,127.0748,12827.0
2017-08-03 13:10:00,157.39,157.44,157.29,157.38,7777.0,127.0829,127.1233,127.0022,127.0748,7777.0
2017-08-03 13:20:00,157.37,157.61,157.37,157.47,17928.0,127.0668,127.2606,127.0668,127.1475,17928.0
2017-08-03 13:30:00,157.47,157.53,157.38,157.52,19698.0,127.1475,127.196,127.0748,127.1879,19698.0
2017-08-03 13:40:00,157.53,157.57,157.47,157.57,17809.0,127.196,127.2283,127.1475,127.2283,17809.0
2017-08-03 13:50:00,157.6,157.66,157.31,157.31,11225.0,127.2525,127.3009,127.0183,127.0183,11225.0
2017-08-03 14:00:00,157.35,157.47,157.32,157.44,16663.0,127.0506,127.1475,127.0264,127.1233,16663.0
2017-08-03 14:10:00,157.45,157.52,157.34,157.5,14574.0,127.1314,127.1879,127.0425,127.1717,14574.0
2017-08-03 14:20:00,157.52,157.71,157.51,157.7,20720.0,127.1879,127.3413,127.1798,127.3332,20720.0
2017-08-03 14:30:00,157.71,157.97,157.71,157.77,29509.0,127.3413,127.5512,127.3413,127.3897,29509.0
2017-08-03 14:40:00,157.76,157.79,157.62,157.65,16112.0,127.3817,127.4059,127.2686,127.2929,16112.0
2017-08-03 14:50:00,157.66,157.87,157.64,157.85,21975.0,127.3009,127.4705,127.2848,127.4543,21975.0
2017-08-03 15:00:00,157.85,157.99,157.83,157.98,26838.0,127.4543,127.5674,127.4382,127.5593,26838.0
2017-08-03 15:10:00,157.99,157.99,157.84,157.9,21079.0,127.5674,127.5674,127.4463,127.4947,21079.0
2017-08-03 15:20:00,157.9,158.13,157.9,158.09,33509.0,127.4947,127.6804,127.4947,127.6481,33509.0
2017-08-03 15:30:00,158.1,158.1,157.44,157.46,44147.0,127.6562,127.6562,127.1233,127.1394,44147.0
2017-08-03 15:40:00,157.46,157.69,157.4,157.54,47536.0,127.1394,127.3251,127.091,127.204,47536.0
2017-08-03 15:50:00,157.54,157.77,157.49,157.72,98132.0,127.204,127.3897,127.1637,127.3494,98132.0
2017-08-04 09:30:00,158.27,158.5,157.79,158.1,28361.0,127.7935,127.9792,127.4059,127.6562,28361.0
2017-08-04 09:40:00,158.06,158.53,157.91,158.45,45142.0,127.6239,128.0034,127.5028,127.9388,45142.0
2017-08-04 09:50:00,158.45,158.73,158.3,158.73,48747.0,127.9388,128.1649,127.8177,128.1649,48747.0
2017-08-04 10:00:00,158.74,158.98,158.71,158.91,29891.0,128.173,128.3667,128.1487,128.3102,29891.0
2017-08-04 10:10:00,158.91,159.16,158.88,159.12,31545.0,128.3102,128.5121,128.286,128.4798,31545.0
2017-08-04 10:20:00,159.13,159.64,159.07,159.64,41988.0,128.4879,128.8997,128.4394,128.8997,41988.0
2017-08-04 10:30:00,159.59,159.96,159.46,159.92,38248.0,128.8593,129.158,128.7543,129.1257,38248.0
2017-08-04 10:40:00,159.95,160.07,159.79,160.05,38013.0,129.15,129.2469,129.0208,129.2307,38013.0
2017-08-04 10:50:00,160.09,160.17,159.35,159.53,26597.0,129.263,129.3276,128.6655,128.8108,26597.0
2017-08-04 11:00:00,159.52,160.03,159.49,159.97,57314.0,128.8028,129.2146,128.7785,129.1661,57314.0
2017-08-04 11:10:00,159.97,160.37,159.97,160.37,31055.0,129.1661,129.4891,129.1661,129.4891,31055.0
2017-08-04 11:20:00,160.37,160.37,159.83,160.04,23059.0,129.4891,129.4891,129.0531,129.2226,23059.0
2017-08-04 11:30:00,159.98,160.03,159.79,159.84,21639.0,129.1742,129.2146,129.0208,129.0611,21639.0
2017-08-04 11:40:00,159.85,160.17,159.85,160.17,19357.0,129.0692,129.3276,129.0692,129.3276,19357.0
2017-08-04 11:50:00,160.17,160.26,160.06,160.07,14292.0,129.3276,129.4003,129.2388,129.2469,14292.0
2017-08-04 12:00:00,160.08,160.51,159.99,160.25,31333.0,129.2549,129.6021,129.1823,129.3922,31333.0
2017-08-04 12:10:00,160.24,160.28,160.1,160.22,27713.0,129.3841,129.4164,129.2711,129.368,27713.0
2017-08-04 12:20:00,160.24,160.28,159.95,160.11,14397.0,129.3841,129.4164,129.15,129.2792,14397.0
2017-08-04 12:30:00,160.11,160.16,160.01,160.02,17613.0,129.2792,129.3195,129.1984,129.2065,17613.0
2017-08-04 12:40:00,160.03,160.04,159.93,160.0,20866.0,129.2146,129.2226,129.1338,129.1903,20866.0
2017-08-04 12:50:00,160.0,160.01,159.75,159.87,23266.0,129.1903,129.1984,128.9885,129.0854,23266.0
2017-08-04 13:00:00,159.91,160.03,159.87,160.0,21646.0,129.1177,129.2146,129.0854,129.1903,21646.0
2017-08-04 13:10:00,160.0,160.03,159.85,159.95,23870.0,129.1903,129.2146,129.0692,129.15,23870.0
2017-08-04 13:20:00,159.92,160.03,159.91,160.01,16500.0,129.1257,129.2146,129.1177,129.1984,16500.0
2017-08-04 13:30:00,160.01,160.26,159.96,160.21,34053.0,129.1984,129.4003,129.158,129.3599,34053.0
2017-08-04 13:40:00,160.22,160.3,160.21,160.28,14441.0,129.368,129.4326,129.3599,129.4164,14441.0
2017-08-04 13:50:00,160.27,160.32,160.01,160.01,22659.0,129.4083,129.4487,129.1984,129.1984,22659.0
2017-08-04 14:00:00,160.0,160.21,159.95,160.18,19088.0,129.1903,129.3599,129.15,129.3357,19088.0
2017-08-04 14:10:00,160.18,160.22,160.12,160.14,21256.0,129.3357,129.368,129.2872,129.3034,21256.0
2017-08-04 14:20:00,160.14,160.37,160.11,160.33,19980.0,129.3034,129.4891,129.2792,129.4568,19980.0
2017-08-04 14:30:00,160.32,160.43,160.25,160.41,17971.0,129.4487,129.5375,129.3922,129.5214,17971.0
2017-08-04 14:40:00,160.42,160.59,160.42,160.45,27282.0,129.5295,129.6667,129.5295,129.5537,27282.0
2017-08-04 14:50:00,160.45,160.53,160.37,160.46,23095.0,129.5537,129.6183,129.4891,129.5618,23095.0
2017-08-04 15:00:00,160.46,160.52,160.39,160.46,21323.0,129.5618,129.6102,129.5052,129.5618,21323.0
2017-08-04 15:10:00,160.47,160.52,160.26,160.3,30276.0,129.5698,129.6102,129.4003,129.4326,30276.0
2017-08-04 15:20:00,160.29,160.46,160.15,160.25,31894.0,129.4245,129.5618,129.3114,129.3922,31894.0
2017-08-04 15:30:00,160.25,160.4,160.21,160.4,44407.0,129.3922,129.5133,129.3599,129.5133,44407.0
2017-08-04 15:40:00,160.4,160.4,160.11,160.11,48153.0,129.5133,129.5133,129.2792,129.2792,48153.0
2017-08-04 15:50:00,160.13,160.17,160.02,160.13,123827.0,129.2953,129.3276,129.2065,129.2953,123827.0
2017-08-07 09:30:00,159.35,160.39,159.1,160.26,45770.0,128.6655,129.5052,128.4636,129.4003,45770.0
2017-08-07 09:40:00,160.25,160.48,160.07,160.45,20762.0,129.3922,129.5779,129.2469,129.5537,20762.0
2017-08-07 09:50:00,160.45,160.72,160.36,160.45,38579.0,129.5537,129.7717,129.481,129.5537,38579.0
2017-08-07 10:00:00,160.5,160.54,160.26,160.29,28293.0,129.5941,129.6264,129.4003,129.4245,28293.0
2017-08-07 10:10:00,160.36,160.41,159.92,159.99,11459.0,129.481,129.5214,129.1257,129.1823,11459.0
2017-08-07 10:20:00,159.94,160.08,159.85,160.06,16495.0,129.1419,129.2549,129.0692,129.2388,16495.0
2017-08-07 10:30:00,160.06,160.06,159.91,160.0,25826.0,129.2388,129.2388,129.1177,129.1903,25826.0
2017-08-07 10:40:00,159.99,159.99,159.6,159.6,17378.0,129.1823,129.1823,128.8674,128.8674,17378.0
2017-08-07 10:50:00,159.63,159.71,159.51,159.64,15027.0,128.8916,128.9562,128.7947,128.8997,15027.0
2017-08-07 11:00:00,159.65,159.69,159.52,159.63,20966.0,128.9077,128.94,128.8028,128.8916,20966.0
2017-08-07 11:10:00,159.66,159.94,159.65,159.77,26710.0,128.9158,129.1419,128.9077,129.0046,26710.0
2017-08-07 11:20:00,159.77,159.8,159.53,159.58,13934.0,129.0046,129.0288,128.8108,128.8512,13934.0
2017-08-07 11:30:00,159.6,159.62,159.5,159.6,25770.0,128.8674,128.8835,128.7866,128.8674,25770.0
2017-08-07 11:40:00,159.61,159.69,159.57,159.66,16196.0,128.8754,128.94,128.8431,128.9158,16196.0
2017-08-07 11:50:00,159.66,159.66,159.57,159.63,11771.0,128.9158,128.9158,128.8431,128.8916,11771.0
2017-08-07 12:00:00,159.63,159.82,159.59,159.82,10874.0,128.8916,129.045,128.8593,129.045,10874.0
2017-08-07 12:10:00,159.83,159.97,159.8,159.88,11828.0,129.0531,129.1661,129.0288,129.0934,11828.0
2017-08-07 12:20:00,159.91,159.93,159.79,159.84,10519.0,129.1177,129.1338,129.0208,129.0611,10519.0
2017-08-07 12:30:00,159.82,159.85,159.8,159.83,6800.0,129.045,129.0692,129.0288,129.0531,6800.0
2017-08-07 12:40:00,159.83,159.83,159.7,159.74,11181.0,129.0531,129.0531,128.9481,128.9804,11181.0
2017-08-07 12:50:00,159.74,159.85,159.74,159.79,5028.0,128.9804,129.0692,128.9804,129.0208,5028.0
2017-08-07 13:00:00,159.81,159.84,159.65,159.7,12594.0,129.0369,129.0611,128.9077,128.9481,12594.0
2017-08-07 13:10:00,159.67,159.73,159.64,159.68,6323.0,128.9239,128.9723,128.8997,128.932,6323.0
2017-08-07 13:20:00,159.71,159.79,159.7,159.72,6000.0,128.9562,129.0208,128.9481,128.9643,6000.0
2017-08-07 13:30:00,159.72,159.76,159.64,159.64,10665.0,128.9643,128.9965,128.8997,128.8997,10665.0
2017-08-07 13:40:00,159.64,159.76,159.63,159.68,6254.0,128.8997,128.9965,128.8916,128.932,6254.0
2017-08-07 13:50:00,159.68,159.78,159.61,159.72,11549.0,128.932,129.0127,128.8754,128.9643,11549.0
2017-08-07 14:00:00,159.74,159.93,159.72,159.9,16466.0,128.9804,129.1338,128.9643,129.1096,16466.0
2017-08-07 14:10:00,159.89,159.96,159.82,159.94,9409.0,129.1015,129.158,129.045,129.1419,9409.0
2017-08-07 14:20:00,159.94,159.95,159.81,159.89,12020.0,129.1419,129.15,129.0369,129.1015,12020.0
2017-08-07 14:30:00,159.89,160.01,159.88,159.98,18184.0,129.1015,129.1984,129.0934,129.1742,18184.0
2017-08-07 14:40:00,159.98,160.31,159.98,160.31,16059.0,129.1742,129.4406,129.1742,129.4406,16059.0
2017-08-07 14:50:00,160.3,160.35,160.12,160.12,12003.0,129.4326,129.4729,129.2872,129.2872,12003.0
2017-08-07 15:00:00,160.08,160.37,160.08,160.36,15405.0,129.2549,129.4891,129.2549,129.481,15405.0
2017-08-07 15:10:00,160.36,160.39,160.12,160.18,14936.0,129.481,129.5052,129.2872,129.3357,14936.0
2017-08-07 15:20:00,160.18,160.3,160.16,160.3,13243.0,129.3357,129.4326,129.3195,129.4326,13243.0
2017-08-07 15:30:00,160.28,160.32,159.95,159.96,25810.0,129.4164,129.4487,129.15,129.158,25810.0
2017-08-07 15:40:00,159.97,160.23,159.96,160.12,28928.0,129.1661,129.376,129.158,129.2872,28928.0
2017-08-07 15:50:00,160.12,160.13,159.91,160.01,43934.0,129.2872,129.2953,129.1177,129.1984,43934.0
2017-08-08 09:30:00,159.73,160.41,159.6,160.26,24104.0,128.9723,129.5214,128.8674,129.4003,24104.0
2017-08-08 09:40:00,160.31,160.72,160.31,160.61,20832.0,129.4406,129.7717,129.4406,129.6829,20832.0
2017-08-08 09:50:00,160.63,160.79,160.5,160.6,26017.0,129.699,129.8282,129.5941,129.6748,26017.0
2017-08-08 10:00:00,160.62,160.83,160.48,160.75,23227.0,129.6909,129.8605,129.5779,129.7959,23227.0
2017-08-08 10:10:00,160.75,160.77,160.56,160.77,26223.0,129.7959,129.8121,129.6425,129.8121,26223.0
2017-08-08 10:20:00,160.77,160.94,160.77,160.94,11541.0,129.8121,129.9493,129.8121,129.9493,11541.0
2017-08-08 10:30:00,160.94,160.95,160.43,160.62,7996.0,129.9493,129.9574,129.5375,129.6909,7996.0
2017-08-08 10:40:00,160.58,160.63,160.51,160.59,10640.0,129.6586,129.699,129.6021,129.6667,10640.0
2017-08-08 10:50:00,160.59,161.0,160.55,160.88,9286.0,129.6667,129.9978,129.6344,129.9009,9286.0
2017-08-08 11:00:00,160.9,161.05,160.86,160.92,14884.0,129.917,130.0381,129.8847,129.9332,14884.0
2017-08-08 11:10:00,160.91,160.93,160.75,160.9,13299.0,129.9251,129.9413,129.7959,129.917,13299.0
2017-08-08 11:20:00,160.92,160.95,160.72,160.72,12535.0,129.9332,129.9574,129.7717,129.7717,12535.0
2017-08-08 11:30:00,160.72,160.94,160.71,160.78,12333.0,129.7717,129.9493,129.7636,129.8201,12333.0
2017-08-08 11:40:00,160.75,160.88,160.56,160.81,29775.0,129.7959,129.9009,129.6425,129.8444,29775.0
2017-08-08 11:50:00,160.82,160.92,160.26,160.36,67845.0,129.8524,129.9332,129.4003,129.481,67845.0
2017-08-08 12:00:00,160.3,160.81,160.3,160.64,21990.0,129.4326,129.8444,129.4326,129.7071,21990.0
2017-08-08 12:10:00,160.69,160.8,160.3,160.33,19915.0,129.7475,129.8363,129.4326,129.4568,19915.0
2017-08-08 12:20:00,160.31,160.62,160.31,160.55,15725.0,129.4406,129.6909,129.4406,129.6344,15725.0
2017-08-08 12:30:00,160.53,160.57,160.0,160.0,19572.0,129.6183,129.6506,129.1903,129.1903,19572.0
2017-08-08 12:40:00,160.0,160.32,159.68,160.15,27760.0,129.1903,129.4487,128.932,129.3114,27760.0
2017-08-08 12:50:00,160.18,160.22,159.85,159.97,21409.0,129.3357,129.368,129.0692,129.1661,21409.0
2017-08-08 13:00:00,160.03,160.12,159.95,160.12,11836.0,129.2146,129.2872,129.15,129.2872,11836.0
2017-08-08 13:10:00,160.13,160.13,159.97,160.06,13825.0,129.2953,129.2953,129.1661,129.2388,13825.0
2017-08-08 13:20:00,160.09,160.18,159.91,159.91,10193.0,129.263,129.3357,129.1177,129.1177,10193.0
2017-08-08 13:30:00,159.9,160.24,159.85,160.18,11073.0,129.1096,129.3841,129.0692,129.3357,11073.0
2017-08-08 13:40:00,160.23,160.38,160.16,160.25,12298.0,129.376,129.4972,129.3195,129.3922,12298.0
2017-08-08 13:50:00,160.24,160.27,160.1,160.12,16166.0,129.3841,129.4083,129.2711,129.2872,16166.0
2017-08-08 14:00:00,160.13,160.15,160.04,160.06,13586.0,129.2953,129.3114,129.2226,129.2388,13586.0
2017-08-08 14:10:00,160.06,160.12,160.01,160.09,9813.0,129.2388,129.2872,129.1984,129.263,9813.0
2017-08-08 14:20:00,160.11,160.23,160.07,160.18,13605.0,129.2792,129.376,129.2469,129.3357,13605.0
2017-08-08 14:30:00,160.2,160.25,160.15,160.15,6836.0,129.3518,129.3922,129.3114,129.3114,6836.0
2017-08-08 14:40:00,160.15,160.16,159.98,160.01,11622.0,129.3114,129.3195,129.1742,129.1984,11622.0
2017-08-08 14:50:00,160.01,160.06,159.95,160.01,14833.0,129.1984,129.2388,129.15,129.1984,14833.0
2017-08-08 15:00:00,160.02,160.03,159.85,159.94,13705.0,129.2065,129.2146,129.0692,129.1419,13705.0
2017-08-08 15:10:00,159.94,160.07,159.85,159.85,64600.0,129.1419,129.2469,129.0692,129.0692,64600.0
2017-08-08 15:20:00,159.85,159.85,159.61,159.73,37516.0,129.0692,129.0692,128.8754,128.9723,37516.0
2017-08-08 15:30:00,159.72,159.73,159.33,159.68,82393.0,128.9643,128.9723,128.6493,128.932,82393.0
2017-08-08 15:40:00,159.68,159.87,159.67,159.83,28933.0,128.932,129.0854,128.9239,129.0531,28933.0
2017-08-08 15:50:00,159.81,159.83,159.64,159.81,79226.0,129.0369,129.0531,128.8997,129.0369,79226.0
2017-08-09 09:30:00,159.32,159.55,158.71,159.09,24039.0,128.6413,128.827,128.1487,128.4556,24039.0
2017-08-09 09:40:00,159.0,159.09,158.56,159.02,23393.0,128.3829,128.4556,128.0276,128.399,23393.0
2017-08-09 09:50:00,159.05,159.66,159.0,159.63,17496.0,128.4233,128.9158,128.3829,128.8916,17496.0
2017-08-09 10:00:00,159.69,159.7,158.98,159.0,16392.0,128.94,128.9481,128.3667,128.3829,16392.0
2017-08-09 10:10:00,159.0,159.64,159.0,159.45,14719.0,128.3829,128.8997,128.3829,128.7462,14719.0
2017-08-09 10:20:00,159.5,159.65,159.2,159.24,30615.0,128.7866,128.9077,128.5444,128.5767,30615.0
2017-08-09 10:30:00,159.25,159.39,159.2,159.26,28099.0,128.5848,128.6978,128.5444,128.5928,28099.0
2017-08-09 10:40:00,159.26,159.49,159.19,159.41,19906.0,128.5928,128.7785,128.5363,128.7139,19906.0
2017-08-09 10:50:00,159.43,159.7,159.23,159.7,18032.0,128.7301,128.9481,128.5686,128.9481,18032.0
2017-08-09 11:00:00,159.7,159.95,159.62,159.75,45327.0,128.9481,129.15,128.8835,128.9885,45327.0
2017-08-09 11:10:00,159.74,159.78,159.51,159.53,31085.0,128.9804,129.0127,128.7947,128.8108,31085.0
2017-08-09 11:20:00,159.54,159.7,159.16,159.2,25349.0,128.8189,128.9481,128.5121,128.5444,25349.0
2017-08-09 11:30:00,159.26,159.38,159.04,159.35,31484.0,128.5928,128.6897,128.4152,128.6655,31484.0
2017-08-09 11:40:00,159.35,159.79,159.33,159.79,11414.0,128.6655,129.0208,128.6493,129.0208,11414.0
2017-08-09 11:50:00,159.79,160.21,159.71,160.21,32064.0,129.0208,129.3599,128.9562,129.3599,32064.0
2017-08-09 12:00:00,160.19,160.34,160.11,160.11,29722.0,129.3437,129.4649,129.2792,129.2792,29722.0
2017-08-09 12:10:00,160.11,160.16,159.54,159.58,37846.0,129.2792,129.3195,128.8189,128.8512,37846.0
2017-08-09 12:20:00,159.56,159.75,159.52,159.61,35977.0,128.8351,128.9885,128.8028,128.8754,35977.0
2017-08-09 12:30:00,159.6,159.67,159.41,159.6,19085.0,128.8674,128.9239,128.7139,128.8674,19085.0
2017-08-09 12:40:00,159.64,159.69,159.43,159.43,13751.0,128.8997,128.94,128.7301,128.7301,13751.0
2017-08-09 12:50:00,159.43,159.63,159.42,159.47,10290.0,128.7301,128.8916,128.722,128.7624,10290.0
2017-08-09 13:00:00,159.47,159.5,159.4,159.43,14648.0,128.7624,128.7866,128.7059,128.7301,14648.0
2017-08-09 13:10:00,159.46,159.49,159.19,159.2,12088.0,128.7543,128.7785,128.5363,128.5444,12088.0
2017-08-09 13:20:00,159.22,159.25,158.95,158.99,32357.0,128.5605,128.5848,128.3425,128.3748,32357.0
2017-08-09 13:30:00,159.03,159.52,159.02,159.5,10563.0,128.4071,128.8028,128.399,128.7866,10563.0
2017-08-09 13:40:00,159.47,159.52,159.26,159.31,14426.0,128.7624,128.8028,128.5928,128.6332,14426.0
2017-08-09 13:50:00,159.31,159.31,159.12,159.27,14862.0,128.6332,128.6332,128.4798,128.6009,14862.0
2017-08-09 14:00:00,159.31,159.32,159.15,159.16,9916.0,128.6332,128.6413,128.504,128.5121,9916.0
2017-08-09 14:10:00,159.16,159.29,159.08,159.29,11078.0,128.5121,128.6171,128.4475,128.6171,11078.0
2017-08-09 14:20:00,159.29,159.43,159.26,159.37,8773.0,128.6171,128.7301,128.5928,128.6816,8773.0
2017-08-09 14:30:00,159.36,159.39,159.2,159.22,9409.0,128.6736,128.6978,128.5444,128.5605,9409.0
2017-08-09 14:40:00,159.24,159.26,159.11,159.21,11561.0,128.5767,128.5928,128.4717,128.5525,11561.0
2017-08-09 14:50:00,159.21,159.39,159.18,159.33,9027.0,128.5525,128.6978,128.5282,128.6493,9027.0
2017-08-09 15:00:00,159.3,159.33,159.16,159.2,13032.0,128.6251,128.6493,128.5121,128.5444,13032.0
2017-08-09 15:10:00,159.22,159.26,159.21,159.21,13973.0,128.5605,128.5928,128.5525,128.5525,13973.0
2017-08-09 15:20:00,159.21,159.34,159.19,159.28,18621.0,128.5525,128.6574,128.5363,128.609,18621.0
2017-08-09 15:30:00,159.27,159.35,159.23,159.34,18842.0,128.6009,128.6655,128.5686,128.6574,18842.0
2017-08-09 15:40:00,159.36,159.57,159.36,159.53,38612.0,128.6736,128.8431,128.6736,128.8108,38612.0
2017-08-09 15:50:00,159.55,159.61,159.26,159.41,102807.0,128.827,128.8754,128.5928,128.7139,102807.0
2017-08-10 09:30:00,158.38,158.76,158.2,158.21,41551.0,127.8823,128.1891,127.7369,127.745,41551.0
2017-08-10 09:40:00,158.28,158.29,157.62,157.84,28447.0,127.8015,127.8096,127.2686,127.4463,28447.0
2017-08-10 09:50:00,157.89,157.93,157.05,157.12,22532.0,127.4866,127.5189,126.8084,126.8649,22532.0
2017-08-10 10:00:00,157.11,157.2,156.05,156.42,85984.0,126.8568,126.9295,126.0009,126.2997,85984.0
2017-08-10 10:10:00,156.46,156.51,156.03,156.37,57115.0,126.332,126.3724,125.9848,126.2593,57115.0
2017-08-10 10:20:00,156.42,156.72,156.2,156.61,38630.0,126.2997,126.5419,126.1221,126.4531,38630.0
2017-08-10 10:30:00,156.61,157.0,156.44,156.97,20450.0,126.4531,126.768,126.3158,126.7438,20450.0
2017-08-10 10:40:00,157.01,157.05,156.35,156.35,42183.0,126.7761,126.8084,126.2432,126.2432,42183.0
2017-08-10 10:50:00,156.35,156.46,156.02,156.31,58670.0,126.2432,126.332,125.9767,126.2109,58670.0
2017-08-10 11:00:00,156.26,156.82,156.14,156.82,38374.0,126.1705,126.6227,126.0736,126.6227,38374.0
2017-08-10 11:10:00,156.85,156.85,156.52,156.52,28905.0,126.6469,126.6469,126.3804,126.3804,28905.0
2017-08-10 11:20:00,156.63,156.64,155.55,155.78,77190.0,126.4693,126.4773,125.5972,125.7829,77190.0
2017-08-10 11:30:00,155.75,156.43,155.73,156.34,49742.0,125.7587,126.3078,125.7426,126.2351,49742.0
2017-08-10 11:40:00,156.4,156.41,155.95,156.08,16435.0,126.2836,126.2916,125.9202,126.0252,16435.0
2017-08-10 11:50:00,156.08,156.28,155.88,155.98,29564.0,126.0252,126.1867,125.8637,125.9444,29564.0
2017-08-10 12:00:00,156.05,156.34,155.83,156.22,21288.0,126.0009,126.2351,125.8233,126.1382,21288.0
2017-08-10 12:10:00,156.22,156.34,156.08,156.11,33018.0,126.1382,126.2351,126.0252,126.0494,33018.0
2017-08-10 12:20:00,156.15,156.18,155.92,155.94,21121.0,126.0817,126.1059,125.896,125.9121,21121.0
2017-08-10 12:30:00,155.94,155.94,155.69,155.88,29986.0,125.9121,125.9121,125.7103,125.8637,29986.0
2017-08-10 12:40:00,155.87,156.28,155.81,156.25,13437.0,125.8556,126.1867,125.8072,126.1624,13437.0
2017-08-10 12:50:00,156.25,156.45,156.22,156.32,31197.0,126.1624,126.3239,126.1382,126.219,31197.0
2017-08-10 13:00:00,156.37,156.56,156.25,156.51,25768.0,126.2593,126.4127,126.1624,126.3724,25768.0
2017-08-10 13:10:00,156.51,156.56,156.42,156.5,20823.0,126.3724,126.4127,126.2997,126.3643,20823.0
2017-08-10 13:20:00,156.56,156.76,156.46,156.56,21211.0,126.4127,126.5742,126.332,126.4127,21211.0
2017-08-10 13:30:00,156.56,156.81,156.46,156.78,27376.0,126.4127,126.6146,126.332,126.5904,27376.0
2017-08-10 13:40:00,156.78,156.81,156.45,156.52,25375.0,126.5904,126.6146,126.3239,126.3804,25375.0
2017-08-10 13:50:00,156.49,156.55,156.43,156.53,18235.0,126.3562,126.4047,126.3078,126.3885,18235.0
2017-08-10 14:00:00,156.53,156.54,156.1,156.12,20312.0,126.3885,126.3966,126.0413,126.0575,20312.0
2017-08-10 14:10:00,156.22,156.64,156.17,156.64,21562.0,126.1382,126.4773,126.0978,126.4773,21562.0
2017-08-10 14:20:00,156.64,156.8,156.44,156.52,18220.0,126.4773,126.6065,126.3158,126.3804,18220.0
2017-08-10 14:30:00,156.53,156.94,156.52,156.7,27536.0,126.3885,126.7196,126.3804,126.5258,27536.0
2017-08-10 14:40:00,156.71,157.05,156.71,157.0,25804.0,126.5339,126.8084,126.5339,126.768,25804.0
2017-08-10 14:50:00,156.95,156.95,156.41,156.47,24490.0,126.7276,126.7276,126.2916,126.3401,24490.0
2017-08-10 15:00:00,156.45,156.6,156.15,156.21,20136.0,126.3239,126.445,126.0817,126.1301,20136.0
2017-08-10 15:10:00,156.21,156.22,155.89,156.05,30672.0,126.1301,126.1382,125.8718,126.0009,30672.0
2017-08-10 15:20:00,156.08,156.15,155.9,156.13,31265.0,126.0252,126.0817,125.8798,126.0655,31265.0
2017-08-10 15:30:00,156.14,156.24,155.89,155.95,50325.0,126.0736,126.1544,125.8718,125.9202,50325.0
2017-08-10 15:40:00,155.95,156.07,155.79,155.79,71614.0,125.9202,126.0171,125.791,125.791,71614.0
2017-08-10 15:50:00,155.79,155.99,155.76,155.82,105782.0,125.791,125.9525,125.7668,125.8152,105782.0
2017-08-11 09:30:00,155.17,155.61,154.78,155.3,90085.0,125.2904,125.6457,124.9755,125.3954,90085.0
2017-08-11 09:40:00,155.4,155.42,154.69,155.14,63721.0,125.4761,125.4923,124.9028,125.2662,63721.0
2017-08-11 09:50:00,155.18,155.27,155.0,155.2,32281.0,125.2985,125.3711,125.1531,125.3146,32281.0
2017-08-11 10:00:00,155.18,155.59,155.08,155.38,74302.0,125.2985,125.6295,125.2177,125.46,74302.0
2017-08-11 10:10:00,155.35,155.81,155.32,155.44,54741.0,125.4357,125.8072,125.4115,125.5084,54741.0
2017-08-11 10:20:00,155.41,155.75,155.29,155.59,35467.0,125.4842,125.7587,125.3873,125.6295,35467.0
2017-08-11 10:30:00,155.61,155.63,155.22,155.22,23358.0,125.6457,125.6618,125.3308,125.3308,23358.0
2017-08-11 10:40:00,155.28,155.42,154.99,154.99,44570.0,125.3792,125.4923,125.1451,125.1451,44570.0
2017-08-11 10:50:00,155.06,155.07,154.93,154.96,21399.0,125.2016,125.2097,125.0966,125.1208,21399.0
2017-08-11 11:00:00,154.96,155.06,154.9,155.05,33887.0,125.1208,125.2016,125.0724,125.1935,33887.0
2017-08-11 11:10:00,155.04,155.19,154.95,154.98,23962.0,125.1854,125.3065,125.1128,125.137,23962.0
2017-08-11 11:20:00,154.95,155.07,154.82,154.88,25305.0,125.1128,125.2097,125.0078,125.0562,25305.0
2017-08-11 11:30:00,154.88,155.26,154.85,155.26,29805.0,125.0562,125.3631,125.032,125.3631,29805.0
2017-08-11 11:40:00,155.27,155.52,155.18,155.29,22202.0,125.3711,125.573,125.2985,125.3873,22202.0
2017-08-11 11:50:00,155.29,155.32,155.17,155.28,27982.0,125.3873,125.4115,125.2904,125.3792,27982.0
2017-08-11 12:00:00,155.29,155.32,155.21,155.28,32777.0,125.3873,125.4115,125.3227,125.3792,32777.0
2017-08-11 12:10:00,155.3,155.31,155.23,155.3,28491.0,125.3954,125.4034,125.3388,125.3954,28491.0
2017-08-11 12:20:00,155.3,155.3,155.14,155.21,14946.0,125.3954,125.3954,125.2662,125.3227,14946.0
2017-08-11 12:30:00,155.22,155.28,155.17,155.23,13424.0,125.3308,125.3792,125.2904,125.3388,13424.0
2017-08-11 12:40:00,155.23,155.34,155.23,155.26,13834.0,125.3388,125.4277,125.3388,125.3631,13834.0
2017-08-11 12:50:00,155.23,155.24,155.1,155.13,12923.0,125.3388,125.3469,125.2339,125.2581,12923.0
2017-08-11 13:00:00,155.12,155.27,155.05,155.09,24414.0,125.25,125.3711,125.1935,125.2258,24414.0
2017-08-11 13:10:00,155.09,155.12,155.05,155.05,14264.0,125.2258,125.25,125.1935,125.1935,14264.0
2017-08-11 13:20:00,155.05,155.07,154.75,154.79,29229.0,125.1935,125.2097,124.9513,124.9836,29229.0
2017-08-11 13:30:00,154.8,154.85,154.66,154.73,17719.0,124.9916,125.032,124.8786,124.9351,17719.0
2017-08-11 13:40:00,154.76,155.04,154.67,155.04,26284.0,124.9593,125.1854,124.8867,125.1854,26284.0
2017-08-11 13:50:00,155.0,155.35,155.0,155.28,38223.0,125.1531,125.4357,125.1531,125.3792,38223.0
2017-08-11 14:00:00,155.27,155.36,155.23,155.29,22056.0,125.3711,125.4438,125.3388,125.3873,22056.0
2017-08-11 14:10:00,155.31,155.49,155.31,155.41,19143.0,125.4034,125.5488,125.4034,125.4842,19143.0
2017-08-11 14:20:00,155.4,155.45,155.24,155.25,18441.0,125.4761,125.5165,125.3469,125.355,18441.0
2017-08-11 14:30:00,155.3,155.33,155.17,155.31,39493.0,125.3954,125.4196,125.2904,125.4034,39493.0
2017-08-11 14:40:00,155.31,155.49,155.3,155.41,17473.0,125.4034,125.5488,125.3954,125.4842,17473.0
2017-08-11 14:50:00,155.46,155.56,155.24,155.26,19294.0,125.5246,125.6053,125.3469,125.3631,19294.0
2017-08-11 15:00:00,155.27,155.38,155.26,155.35,20328.0,125.3711,125.46,125.3631,125.4357,20328.0
2017-08-11 15:10:00,155.35,155.4,155.23,155.26,28617.0,125.4357,125.4761,125.3388,125.3631,28617.0
2017-08-11 15:20:00,155.26,155.6,155.25,155.56,32491.0,125.3631,125.6376,125.355,125.6053,32491.0
2017-08-11 15:30:00,155.57,155.77,155.46,155.77,44330.0,125.6134,125.7749,125.5246,125.7749,44330.0
2017-08-11 15:40:00,155.77,155.88,155.68,155.87,49462.0,125.7749,125.8637,125.7022,125.8556,49462.0
2017-08-11 15:50:00,155.86,155.9,155.55,155.66,87202.0,125.8475,125.8798,125.5972,125.686,87202.0
2017-08-14 09:30:00,157.21,157.23,156.74,157.11,41271.0,126.9376,126.9537,126.5581,126.8568,41271.0
2017-08-14 09:40:00,157.09,157.1,156.67,156.73,25058.0,126.8407,126.8488,126.5016,126.55,25058.0
2017-08-14 09:50:00,156.78,156.97,156.63,156.74,19154.0,126.5904,126.7438,126.4693,126.5581,19154.0
2017-08-14 10:00:00,156.74,156.95,156.6,156.82,21033.0,126.5581,126.7276,126.445,126.6227,21033.0
2017-08-14 10:10:00,156.89,156.9,156.42,156.52,18313.0,126.6792,126.6873,126.2997,126.3804,18313.0
2017-08-14 10:20:00,156.55,156.58,156.35,156.48,20205.0,126.4047,126.4289,126.2432,126.3481,20205.0
2017-08-14 10:30:00,156.45,156.82,156.31,156.77,24258.0,126.3239,126.6227,126.2109,126.5823,24258.0
2017-08-14 10:40:00,156.79,156.98,156.68,156.96,22823.0,126.5985,126.7519,126.5096,126.7357,22823.0
2017-08-14 10:50:00,156.99,157.06,156.96,157.01,19348.0,126.7599,126.8165,126.7357,126.7761,19348.0
2017-08-14 11:00:00,157.0,157.0,156.74,156.9,12564.0,126.768,126.768,126.5581,126.6873,12564.0
2017-08-14 11:10:00,156.9,156.98,156.65,156.68,16233.0,126.6873,126.7519,126.4854,126.5096,16233.0
2017-08-14 11:20:00,156.58,156.61,156.47,156.53,17499.0,126.4289,126.4531,126.3401,126.3885,17499.0
2017-08-14 11:30:00,156.54,156.9,156.51,156.69,55333.0,126.3966,126.6873,126.3724,126.5177,55333.0
2017-08-14 11:40:00,156.74,156.92,156.74,156.84,8713.0,126.5581,126.7034,126.5581,126.6388,8713.0
2017-08-14 11:50:00,156.82,156.82,156.6,156.78,9585.0,126.6227,126.6227,126.445,126.5904,9585.0
2017-08-14 12:00:00,156.8,156.9,156.64,156.86,7627.0,126.6065,126.6873,126.4773,126.655,7627.0
2017-08-14 12:10:00,156.86,156.94,156.64,156.71,15157.0,126.655,126.7196,126.4773,126.5339,15157.0
2017-08-14 12:20:00,156.71,156.73,156.6,156.62,12848.0,126.5339,126.55,126.445,126.4612,12848.0
2017-08-14 12:30:00,156.62,156.65,156.29,156.33,33592.0,126.4612,126.4854,126.1947,126.227,33592.0
2017-08-14 12:40:00,156.34,156.43,156.07,156.43,17480.0,126.2351,126.3078,126.0171,126.3078,17480.0
2017-08-14 12:50:00,156.48,156.54,156.39,156.39,6169.0,126.3481,126.3966,126.2755,126.2755,6169.0
2017-08-14 13:00:00,156.42,156.47,156.22,156.37,9762.0,126.2997,126.3401,126.1382,126.2593,9762.0
2017-08-14 13:10:00,156.32,156.43,156.31,156.36,10459.0,126.219,126.3078,126.2109,126.2513,10459.0
2017-08-14 13:20:00,156.4,156.43,156.33,156.34,6467.0,126.2836,126.3078,126.227,126.2351,6467.0
2017-08-14 13:30:00,156.34,156.35,156.28,156.34,5200.0,126.2351,126.2432,126.1867,126.2351,5200.0
2017-08-14 13:40:00,156.29,156.42,156.26,156.35,22924.0,126.1947,126.2997,126.1705,126.2432,22924.0
2017-08-14 13:50:00,156.36,156.5,156.36,156.46,5495.0,126.2513,126.3643,126.2513,126.332,5495.0
2017-08-14 14:00:00,156.48,156.48,156.41,156.45,17084.0,126.3481,126.3481,126.2916,126.3239,17084.0
2017-08-14 14:10:00,156.45,156.47,156.31,156.31,28363.0,126.3239,126.3401,126.2109,126.2109,28363.0
2017-08-14 14:20:00,156.32,156.37,156.27,156.28,11155.0,126.219,126.2593,126.1786,126.1867,11155.0
2017-08-14 14:30:00,156.28,156.31,156.19,156.22,19636.0,126.1867,126.2109,126.114,126.1382,19636.0
2017-08-14 14:40:00,156.26,156.31,156.14,156.16,19204.0,126.1705,126.2109,126.0736,126.0898,19204.0
2017-08-14 14:50:00,156.13,156.13,156.01,156.03,27446.0,126.0655,126.0655,125.9686,125.9848,27446.0
2017-08-14 15:00:00,156.03,156.06,156.01,156.02,25230.0,125.9848,126.009,125.9686,125.9767,25230.0
2017-08-14 15:10:00,156.02,156.06,155.95,155.95,45032.0,125.9767,126.009,125.9202,125.9202,45032.0
2017-08-14 15:20:00,155.95,155.99,155.89,155.97,29710.0,125.9202,125.9525,125.8718,125.9364,29710.0
2017-08-14 15:30:00,155.97,155.98,155.81,155.84,33497.0,125.9364,125.9444,125.8072,125.8314,33497.0
2017-08-14 15:40:00,155.83,155.92,155.78,155.91,34677.0,125.8233,125.896,125.7829,125.8879,34677.0
2017-08-14 15:50:00,155.91,156.01,155.75,155.89,117260.0,125.8879,125.9686,125.7587,125.8718,117260.0
2017-08-15 09:30:00,156.47,156.7,156.06,156.29,41638.0,126.3401,126.5258,126.009,126.1947,41638.0
2017-08-15 09:40:00,156.21,156.32,156.01,156.11,17835.0,126.1301,126.219,125.9686,126.0494,17835.0
2017-08-15 09:50:00,156.09,156.15,156.03,156.15,23762.0,126.0332,126.0817,125.9848,126.0817,23762.0
2017-08-15 10:00:00,156.18,156.38,156.17,156.17,20212.0,126.1059,126.2674,126.0978,126.0978,20212.0
2017-08-15 10:10:00,156.15,156.26,156.12,156.23,11394.0,126.0817,126.1705,126.0575,126.1463,11394.0
2017-08-15 10:20:00,156.22,156.25,156.1,156.2,14529.0,126.1382,126.1624,126.0413,126.1221,14529.0
2017-08-15 10:30:00,156.15,156.15,155.84,155.9,15775.0,126.0817,126.0817,125.8314,125.8798,15775.0
2017-08-15 10:40:00,155.91,155.97,155.8,155.85,16115.0,125.8879,125.9364,125.7991,125.8395,16115.0
2017-08-15 10:50:00,155.79,155.91,155.61,155.79,13623.0,125.791,125.8879,125.6457,125.791,13623.0
2017-08-15 11:00:00,155.84,155.91,155.68,155.85,11041.0,125.8314,125.8879,125.7022,125.8395,11041.0
2017-08-15 11:10:00,155.85,155.92,155.83,155.83,9849.0,125.8395,125.896,125.8233,125.8233,9849.0
2017-08-15 11:20:00,155.85,155.96,155.83,155.87,54657.0,125.8395,125.9283,125.8233,125.8556,54657.0
2017-08-15 11:30:00,155.87,155.92,155.8,155.84,26398.0,125.8556,125.896,125.7991,125.8314,26398.0
2017-08-15 11:40:00,155.86,155.89,155.73,155.75,5691.0,125.8475,125.8718,125.7426,125.7587,5691.0
2017-08-15 11:50:00,155.77,155.85,155.75,155.79,5599.0,125.7749,125.8395,125.7587,125.791,5599.0
2017-08-15 12:00:00,155.8,155.87,155.78,155.85,7612.0,125.7991,125.8556,125.7829,125.8395,7612.0
2017-08-15 12:10:00,155.84,155.89,155.78,155.87,13236.0,125.8314,125.8718,125.7829,125.8556,13236.0
2017-08-15 12:20:00,155.87,155.97,155.82,155.97,11377.0,125.8556,125.9364,125.8152,125.9364,11377.0
2017-08-15 12:30:00,155.96,155.99,155.89,155.9,8593.0,125.9283,125.9525,125.8718,125.8798,8593.0
2017-08-15 12:40:00,155.89,155.89,155.75,155.78,9159.0,125.8718,125.8718,125.7587,125.7829,9159.0
2017-08-15 12:50:00,155.78,155.79,155.52,155.55,13787.0,125.7829,125.791,125.573,125.5972,13787.0
2017-08-15 13:00:00,155.55,155.55,155.22,155.31,15763.0,125.5972,125.5972,125.3308,125.4034,15763.0
2017-08-15 13:10:00,155.31,155.44,155.22,155.29,14208.0,125.4034,125.5084,125.3308,125.3873,14208.0
2017-08-15 13:20:00,155.34,155.38,155.26,155.3,17582.0,125.4277,125.46,125.3631,125.3954,17582.0
2017-08-15 13:30:00,155.36,155.42,155.3,155.38,11185.0,125.4438,125.4923,125.3954,125.46,11185.0
2017-08-15 13:40:00,155.42,155.45,155.32,155.43,17611.0,125.4923,125.5165,125.4115,125.5003,17611.0
2017-08-15 13:50:00,155.42,155.47,155.27,155.4,17436.0,125.4923,125.5326,125.3711,125.4761,17436.0
2017-08-15 14:00:00,155.4,155.58,155.4,155.49,21551.0,125.4761,125.6215,125.4761,125.5488,21551.0
2017-08-15 14:10:00,155.52,155.57,155.46,155.57,19512.0,125.573,125.6134,125.5246,125.6134,19512.0
2017-08-15 14:20:00,155.56,155.92,155.53,155.9,17866.0,125.6053,125.896,125.5811,125.8798,17866.0
2017-08-15 14:30:00,155.92,155.92,155.77,155.83,23151.0,125.896,125.896,125.7749,125.8233,23151.0
2017-08-15 14:40:00,155.8,155.82,155.65,155.69,11109.0,125.7991,125.8152,125.678,125.7103,11109.0
2017-08-15 14:50:00,155.73,155.81,155.66,155.77,16017.0,125.7426,125.8072,125.686,125.7749,16017.0
2017-08-15 15:00:00,155.8,155.97,155.8,155.9,13745.0,125.7991,125.9364,125.7991,125.8798,13745.0
2017-08-15 15:10:00,155.9,155.9,155.81,155.82,17423.0,125.8798,125.8798,125.8072,125.8152,17423.0
2017-08-15 15:20:00,155.82,155.85,155.75,155.75,22095.0,125.8152,125.8395,125.7587,125.7587,22095.0
2017-08-15 15:30:00,155.77,155.81,155.76,155.8,20574.0,125.7749,125.8072,125.7668,125.7991,20574.0
2017-08-15 15:40:00,155.81,155.84,155.77,155.81,30641.0,125.8072,125.8314,125.7749,125.8072,30641.0
2017-08-15 15:50:00,155.79,155.79,155.57,155.58,78019.0,125.791,125.791,125.6134,125.6215,78019.0
2017-08-16 09:30:00,155.25,155.5,154.84,154.9,33399.0,126.2319,126.4352,125.8986,125.9474,33399.0
2017-08-16 09:40:00,155.05,155.05,154.37,154.37,16046.0,126.0693,126.0693,125.5164,125.5164,16046.0
2017-08-16 09:50:00,154.38,154.54,154.11,154.31,31326.0,125.5246,125.6547,125.305,125.4676,31326.0
2017-08-16 10:00:00,154.35,154.67,154.34,154.51,17896.0,125.5002,125.7604,125.492,125.6303,17896.0
2017-08-16 10:10:00,154.5,154.54,154.19,154.28,16554.0,125.6221,125.6547,125.3701,125.4432,16554.0
2017-08-16 10:20:00,154.34,154.36,154.25,154.32,26648.0,125.492,125.5083,125.4189,125.4758,26648.0
2017-08-16 10:30:00,154.31,154.36,154.19,154.28,16937.0,125.4676,125.5083,125.3701,125.4432,16937.0
2017-08-16 10:40:00,154.27,154.74,154.26,154.66,17735.0,125.4351,125.8173,125.427,125.7522,17735.0
2017-08-16 10:50:00,154.63,154.79,154.53,154.78,15983.0,125.7278,125.8579,125.6465,125.8498,15983.0
2017-08-16 11:00:00,154.79,154.85,154.53,154.53,10811.0,125.8579,125.9067,125.6465,125.6465,10811.0
2017-08-16 11:10:00,154.54,154.76,154.44,154.69,16509.0,125.6547,125.8335,125.5733,125.7766,16509.0
2017-08-16 11:20:00,154.69,154.71,154.38,154.45,21444.0,125.7766,125.7929,125.5246,125.5815,21444.0
2017-08-16 11:30:00,154.48,154.61,154.46,154.57,14086.0,125.6059,125.7116,125.5896,125.679,14086.0
2017-08-16 11:40:00,154.57,154.63,154.46,154.51,14239.0,125.679,125.7278,125.5896,125.6303,14239.0
2017-08-16 11:50:00,154.51,154.56,154.22,154.35,21509.0,125.6303,125.6709,125.3945,125.5002,21509.0
2017-08-16 12:00:00,154.37,154.66,154.37,154.57,10857.0,125.5164,125.7522,125.5164,125.679,10857.0
2017-08-16 12:10:00,154.61,154.63,154.53,154.61,14216.0,125.7116,125.7278,125.6465,125.7116,14216.0
2017-08-16 12:20:00,154.61,154.87,154.55,154.77,18146.0,125.7116,125.923,125.6628,125.8417,18146.0
2017-08-16 12:30:00,154.8,154.85,154.76,154.79,8407.0,125.8661,125.9067,125.8335,125.8579,8407.0
2017-08-16 12:40:00,154.8,154.8,154.68,154.7,9396.0,125.8661,125.8661,125.7685,125.7847,9396.0
2017-08-16 12:50:00,154.7,154.7,154.59,154.67,10636.0,125.7847,125.7847,125.6953,125.7604,10636.0
2017-08-16 13:00:00,154.64,154.65,154.53,154.53,13662.0,125.736,125.7441,125.6465,125.6465,13662.0
2017-08-16 13:10:00,154.5,154.53,154.22,154.46,14674.0,125.6221,125.6465,125.3945,125.5896,14674.0
2017-08-16 13:20:00,154.45,154.46,154.19,154.27,13899.0,125.5815,125.5896,125.3701,125.4351,13899.0
2017-08-16 13:30:00,154.3,154.61,154.21,154.53,9294.0,125.4595,125.7116,125.3863,125.6465,9294.0
2017-08-16 13:40:00,154.54,154.68,154.47,154.6,19650.0,125.6547,125.7685,125.5977,125.7034,19650.0
2017-08-16 13:50:00,154.61,154.72,154.53,154.66,16364.0,125.7116,125.801,125.6465,125.7522,16364.0
2017-08-16 14:00:00,154.66,154.8,154.5,154.64,20844.0,125.7522,125.8661,125.6221,125.736,20844.0
2017-08-16 14:10:00,154.61,154.68,154.41,154.45,12780.0,125.7116,125.7685,125.549,125.5815,12780.0
2017-08-16 14:20:00,154.42,154.55,154.3,154.52,11057.0,125.5571,125.6628,125.4595,125.6384,11057.0
2017-08-16 14:30:00,154.47,154.5,154.38,154.42,8072.0,125.5977,125.6221,125.5246,125.5571,8072.0
2017-08-16 14:40:00,154.5,154.53,154.42,154.5,9600.0,125.6221,125.6465,125.5571,125.6221,9600.0
2017-08-16 14:50:00,154.5,154.63,154.44,154.53,17865.0,125.6221,125.7278,125.5733,125.6465,17865.0
2017-08-16 15:00:00,154.53,154.6,154.34,154.45,14582.0,125.6465,125.7034,125.492,125.5815,14582.0
2017-08-16 15:10:00,154.44,154.61,154.38,154.56,15575.0,125.5733,125.7116,125.5246,125.6709,15575.0
2017-08-16 15:20:00,154.57,154.66,154.54,154.57,21529.0,125.679,125.7522,125.6547,125.679,21529.0
2017-08-16 15:30:00,154.58,154.64,154.46,154.63,26122.0,125.6872,125.736,125.5896,125.7278,26122.0
2017-08-16 15:40:00,154.62,154.62,154.31,154.34,39100.0,125.7197,125.7197,125.4676,125.492,39100.0
2017-08-16 15:50:00,154.36,154.45,154.26,154.38,103836.0,125.5083,125.5815,125.427,125.5246,103836.0
2017-08-17 09:30:00,154.05,154.43,153.35,153.46,57313.0,125.2562,125.5652,124.6871,124.7765,57313.0
2017-08-17 09:40:00,153.46,153.93,153.38,153.8,23312.0,124.7765,125.1587,124.7115,125.053,23312.0
2017-08-17 09:50:00,153.84,153.9,153.04,153.04,54495.0,125.0855,125.1343,124.435,124.435,54495.0
2017-08-17 10:00:00,153.1,153.13,152.62,152.62,79382.0,124.4838,124.5082,124.0935,124.0935,79382.0
2017-08-17 10:10:00,152.64,152.69,152.14,152.14,73565.0,124.1098,124.1504,123.7032,123.7032,73565.0
2017-08-17 10:20:00,152.19,152.23,151.66,151.75,89020.0,123.7439,123.7764,123.313,123.3861,89020.0
2017-08-17 10:30:00,151.76,152.62,151.73,152.53,59401.0,123.3943,124.0935,123.3699,124.0203,59401.0
2017-08-17 10:40:00,152.5,152.62,152.09,152.59,26557.0,123.996,124.0935,123.6626,124.0691,26557.0
2017-08-17 10:50:00,152.62,153.0,152.46,152.77,38985.0,124.0935,124.4025,123.9634,124.2155,38985.0
2017-08-17 11:00:00,152.8,153.2,152.8,153.12,26182.0,124.2399,124.5651,124.2399,124.5001,26182.0
2017-08-17 11:10:00,153.12,153.15,152.78,152.78,27961.0,124.5001,124.5245,124.2236,124.2236,27961.0
2017-08-17 11:20:00,152.8,152.91,152.52,152.52,39792.0,124.2399,124.3293,124.0122,124.0122,39792.0
2017-08-17 11:30:00,152.51,152.85,152.45,152.55,53768.0,124.0041,124.2805,123.9553,124.0366,53768.0
2017-08-17 11:40:00,152.57,152.78,152.34,152.48,30314.0,124.0529,124.2236,123.8659,123.9797,30314.0
2017-08-17 11:50:00,152.48,152.72,152.24,152.54,38912.0,123.9797,124.1748,123.7845,124.0285,38912.0
2017-08-17 12:00:00,152.58,152.65,152.39,152.57,31275.0,124.061,124.1179,123.9065,124.0529,31275.0
2017-08-17 12:10:00,152.51,152.52,152.16,152.29,17728.0,124.0041,124.0122,123.7195,123.8252,17728.0
2017-08-17 12:20:00,152.28,152.38,151.93,152.12,31343.0,123.8171,123.8984,123.5325,123.687,31343.0
2017-08-17 12:30:00,152.14,152.3,152.04,152.27,18202.0,123.7032,123.8333,123.6219,123.8089,18202.0
2017-08-17 12:40:00,152.25,152.3,152.07,152.29,19098.0,123.7927,123.8333,123.6463,123.8252,19098.0
2017-08-17 12:50:00,152.28,152.28,151.95,152.02,24915.0,123.8171,123.8171,123.5488,123.6057,24915.0
2017-08-17 13:00:00,152.01,152.04,151.73,151.92,19540.0,123.5975,123.6219,123.3699,123.5244,19540.0
2017-08-17 13:10:00,151.91,152.02,151.81,151.85,35977.0,123.5162,123.6057,123.4349,123.4674,35977.0
2017-08-17 13:20:00,151.87,151.92,151.74,151.79,44158.0,123.4837,123.5244,123.378,123.4187,44158.0
2017-08-17 13:30:00,151.8,152.17,151.73,152.09,24438.0,123.4268,123.7276,123.3699,123.6626,24438.0
2017-08-17 13:40:00,152.09,152.17,151.75,151.82,18153.0,123.6626,123.7276,123.3861,123.4431,18153.0
2017-08-17 13:50:00,151.82,152.08,151.82,151.96,23908.0,123.4431,123.6545,123.4431,123.5569,23908.0
2017-08-17 14:00:00,152.01,152.1,151.82,151.85,26845.0,123.5975,123.6707,123.4431,123.4674,26845.0
2017-08-17 14:10:00,151.82,151.9,151.66,151.77,17727.0,123.4431,123.5081,123.313,123.4024,17727.0
2017-08-17 14:20:00,151.78,151.82,151.66,151.75,17466.0,123.4105,123.4431,123.313,123.3861,17466.0
2017-08-17 14:30:00,151.75,151.81,151.66,151.66,24681.0,123.3861,123.4349,123.313,123.313,24681.0
2017-08-17 14:40:00,151.66,151.71,151.57,151.68,50991.0,123.313,123.3536,123.2398,123.3292,50991.0
2017-08-17 14:50:00,151.7,151.85,151.63,151.82,23725.0,123.3455,123.4674,123.2886,123.4431,23725.0
2017-08-17 15:00:00,151.82,151.82,151.57,151.67,22172.0,123.4431,123.4431,123.2398,123.3211,22172.0
2017-08-17 15:10:00,151.68,151.72,151.3,151.3,36991.0,123.3292,123.3617,123.0202,123.0202,36991.0
2017-08-17 15:20:00,151.31,151.53,151.31,151.41,34371.0,123.0284,123.2073,123.0284,123.1097,34371.0
2017-08-17 15:30:00,151.41,151.7,151.34,151.51,95351.0,123.1097,123.3455,123.0528,123.191,95351.0
2017-08-17 15:40:00,151.49,151.55,151.2,151.33,104894.0,123.1747,123.2235,122.9389,123.0446,104894.0
2017-08-17 15:50:00,151.33,151.48,151.24,151.28,144156.0,123.0446,123.1666,122.9715,123.004,144156.0
2017-08-18 09:30:00,151.06,151.08,150.24,150.41,99411.0,122.8251,122.8414,122.1584,122.2966,99411.0
2017-08-18 09:40:00,150.41,150.79,150.32,150.63,73990.0,122.2966,122.6056,122.2234,122.4755,73990.0
2017-08-18 09:50:00,150.57,150.74,150.38,150.47,46088.0,122.4267,122.5649,122.2722,122.3454,46088.0
2017-08-18 10:00:00,150.52,150.97,150.35,150.97,49824.0,122.386,122.7519,122.2478,122.7519,49824.0
2017-08-18 10:10:00,150.95,151.52,150.73,151.39,24549.0,122.7357,123.1991,122.5568,123.0934,24549.0
2017-08-18 10:20:00,151.37,151.6,151.22,151.45,13204.0,123.0772,123.2642,122.9552,123.1422,13204.0
2017-08-18 10:30:00,151.42,151.52,151.23,151.45,27831.0,123.1178,123.1991,122.9633,123.1422,27831.0
2017-08-18 10:40:00,151.51,151.89,151.51,151.84,12820.0,123.191,123.5,123.191,123.4593,12820.0
2017-08-18 10:50:00,151.92,152.13,151.9,151.9,15928.0,123.5244,123.6951,123.5081,123.5081,15928.0
2017-08-18 11:00:00,151.9,152.01,151.72,151.9,16726.0,123.5081,123.5975,123.3617,123.5081,16726.0
2017-08-18 11:10:00,152.0,152.31,151.88,152.27,20791.0,123.5894,123.8415,123.4918,123.8089,20791.0
2017-08-18 11:20:00,152.26,152.64,152.2,152.53,26342.0,123.8008,124.1098,123.752,124.0203,26342.0
2017-08-18 11:30:00,152.6,152.62,152.18,152.46,25322.0,124.0773,124.0935,123.7358,123.9634,25322.0
2017-08-18 11:40:00,152.47,152.47,152.18,152.25,21922.0,123.9716,123.9716,123.7358,123.7927,21922.0
2017-08-18 11:50:00,152.27,152.39,152.18,152.19,38989.0,123.8089,123.9065,123.7358,123.7439,38989.0
2017-08-18 12:00:00,152.21,152.22,151.84,151.85,17192.0,123.7602,123.7683,123.4593,123.4674,17192.0
2017-08-18 12:10:00,151.82,152.04,151.79,151.88,14186.0,123.4431,123.6219,123.4187,123.4918,14186.0
2017-08-18 12:20:00,151.89,152.15,151.85,152.1,17533.0,123.5,123.7114,123.4674,123.6707,17533.0
2017-08-18 12:30:00,152.11,152.18,151.95,152.06,14422.0,123.6788,123.7358,123.5488,123.6382,14422.0
2017-08-18 12:40:00,152.08,152.26,151.89,152.07,26664.0,123.6545,123.8008,123.5,123.6463,26664.0
2017-08-18 12:50:00,152.08,152.13,151.93,151.93,16576.0,123.6545,123.6951,123.5325,123.5325,16576.0
2017-08-18 13:00:00,151.92,151.95,151.63,151.7,15809.0,123.5244,123.5488,123.2886,123.3455,15809.0
2017-08-18 13:10:00,151.69,151.75,151.51,151.51,17559.0,123.3374,123.3861,123.191,123.191,17559.0
2017-08-18 13:20:00,151.51,151.51,151.18,151.37,12854.0,123.191,123.191,122.9227,123.0772,12854.0
2017-08-18 13:30:00,151.36,151.52,151.23,151.28,16251.0,123.069,123.1991,122.9633,123.004,16251.0
2017-08-18 13:40:00,151.3,151.47,151.21,151.44,20385.0,123.0202,123.1585,122.9471,123.1341,20385.0
2017-08-18 13:50:00,151.46,151.58,151.29,151.37,13543.0,123.1503,123.2479,123.0121,123.0772,13543.0
2017-08-18 14:00:00,151.36,151.38,151.2,151.2,17153.0,123.069,123.0853,122.9389,122.9389,17153.0
2017-08-18 14:10:00,151.23,151.36,151.22,151.33,21000.0,122.9633,123.069,122.9552,123.0446,21000.0
2017-08-18 14:20:00,151.29,151.37,151.21,151.35,18656.0,123.0121,123.0772,122.9471,123.0609,18656.0
2017-08-18 14:30:00,151.35,151.51,151.31,151.37,19905.0,123.0609,123.191,123.0284,123.0772,19905.0
2017-08-18 14:40:00,151.37,151.47,151.35,151.44,12793.0,123.0772,123.1585,123.0609,123.1341,12793.0
2017-08-18 14:50:00,151.43,151.44,151.27,151.41,18628.0,123.1259,123.1341,122.9959,123.1097,18628.0
2017-08-18 15:00:00,151.4,151.46,151.29,151.39,29459.0,123.1016,123.1503,123.0121,123.0934,29459.0
2017-08-18 15:10:00,151.39,151.43,151.28,151.3,20135.0,123.0934,123.1259,123.004,123.0202,20135.0
2017-08-18 15:20:00,151.3,151.33,151.06,151.17,34659.0,123.0202,123.0446,122.8251,122.9145,34659.0
2017-08-18 15:30:00,151.18,151.5,151.14,151.47,49333.0,122.9227,123.1829,122.8902,123.1585,49333.0
2017-08-18 15:40:00,151.47,151.47,151.1,151.11,49719.0,123.1585,123.1585,122.8576,122.8658,49719.0
2017-08-18 15:50:00,151.11,151.17,150.77,150.79,94779.0,122.8658,122.9145,122.5893,122.6056,94779.0
2017-08-21 09:30:00,151.0,151.31,150.67,151.06,24975.0,122.7763,123.0284,122.508,122.8251,24975.0
2017-08-21 09:40:00,151.06,151.31,150.97,151.27,13395.0,122.8251,123.0284,122.7519,122.9959,13395.0
2017-08-21 09:50:00,151.27,151.28,150.73,150.81,18182.0,122.9959,123.004,122.5568,122.6218,18182.0
2017-08-21 10:00:00,150.81,151.31,150.63,151.22,34806.0,122.6218,123.0284,122.4755,122.9552,34806.0
2017-08-21 10:10:00,151.3,151.4,150.97,151.15,24697.0,123.0202,123.1016,122.7519,122.8983,24697.0
2017-08-21 10:20:00,151.15,151.58,150.99,151.5,12326.0,122.8983,123.2479,122.7682,123.1829,12326.0
2017-08-21 10:30:00,151.55,151.91,151.51,151.54,9433.0,123.2235,123.5162,123.191,123.2154,9433.0
2017-08-21 10:40:00,151.54,152.07,151.42,151.97,67346.0,123.2154,123.6463,123.1178,123.565,67346.0
2017-08-21 10:50:00,151.94,152.24,151.94,152.16,22264.0,123.5406,123.7845,123.5406,123.7195,22264.0
2017-08-21 11:00:00,152.2,152.2,151.85,151.91,14391.0,123.752,123.752,123.4674,123.5162,14391.0
2017-08-21 11:10:00,151.95,152.27,151.91,152.03,22770.0,123.5488,123.8089,123.5162,123.6138,22770.0
2017-08-21 11:20:00,152.06,152.12,152.0,152.01,23985.0,123.6382,123.687,123.5894,123.5975,23985.0
2017-08-21 11:30:00,152.01,152.09,151.97,152.08,15353.0,123.5975,123.6626,123.565,123.6545,15353.0
2017-08-21 11:40:00,152.09,152.5,152.08,152.44,36103.0,123.6626,123.996,123.6545,123.9472,36103.0
2017-08-21 11:50:00,152.44,152.49,152.16,152.16,7426.0,123.9472,123.9878,123.7195,123.7195,7426.0
2017-08-21 12:00:00,152.18,152.24,152.09,152.18,13740.0,123.7358,123.7845,123.6626,123.7358,13740.0
2017-08-21 12:10:00,152.17,152.17,151.89,151.95,12648.0,123.7276,123.7276,123.5,123.5488,12648.0
2017-08-21 12:20:00,151.94,152.32,151.88,152.29,11630.0,123.5406,123.8496,123.4918,123.8252,11630.0
2017-08-21 12:30:00,152.29,152.29,152.19,152.25,9863.0,123.8252,123.8252,123.7439,123.7927,9863.0
2017-08-21 12:40:00,152.25,152.3,152.17,152.28,7103.0,123.7927,123.8333,123.7276,123.8171,7103.0
2017-08-21 12:50:00,152.27,152.47,152.27,152.47,6910.0,123.8089,123.9716,123.8089,123.9716,6910.0
2017-08-21 13:00:00,152.45,152.5,152.39,152.39,13200.0,123.9553,123.996,123.9065,123.9065,13200.0
2017-08-21 13:10:00,152.39,152.39,152.22,152.22,3948.0,123.9065,123.9065,123.7683,123.7683,3948.0
2017-08-21 13:20:00,152.22,152.43,152.22,152.34,9894.0,123.7683,123.939,123.7683,123.8659,9894.0
2017-08-21 13:30:00,152.37,152.37,152.08,152.17,6797.0,123.8903,123.8903,123.6545,123.7276,6797.0
2017-08-21 13:40:00,152.16,152.19,152.09,152.13,6913.0,123.7195,123.7439,123.6626,123.6951,6913.0
2017-08-21 13:50:00,152.13,152.16,152.03,152.03,9778.0,123.6951,123.7195,123.6138,123.6138,9778.0
2017-08-21 14:00:00,152.08,152.14,152.02,152.12,14540.0,123.6545,123.7032,123.6057,123.687,14540.0
2017-08-21 14:10:00,152.12,152.17,152.04,152.1,5493.0,123.687,123.7276,123.6219,123.6707,5493.0
2017-08-21 14:20:00,152.07,152.19,151.91,152.1,11108.0,123.6463,123.7439,123.5162,123.6707,11108.0
2017-08-21 14:30:00,152.14,152.15,152.03,152.1,8892.0,123.7032,123.7114,123.6138,123.6707,8892.0
2017-08-21 14:40:00,152.11,152.14,152.0,152.12,27521.0,123.6788,123.7032,123.5894,123.687,27521.0
2017-08-21 14:50:00,152.11,152.22,152.1,152.12,20234.0,123.6788,123.7683,123.6707,123.687,20234.0
2017-08-21 15:00:00,152.11,152.12,151.96,152.07,27706.0,123.6788,123.687,123.5569,123.6463,27706.0
2017-08-21 15:10:00,152.06,152.12,151.96,152.0,26889.0,123.6382,123.687,123.5569,123.5894,26889.0
2017-08-21 15:20:00,152.0,152.16,151.92,152.16,45932.0,123.5894,123.7195,123.5244,123.7195,45932.0
2017-08-21 15:30:00,152.15,152.27,152.14,152.25,26796.0,123.7114,123.8089,123.7032,123.7927,26796.0
2017-08-21 15:40:00,152.25,152.25,152.0,152.09,38954.0,123.7927,123.7927,123.5894,123.6626,38954.0
2017-08-21 15:50:00,152.09,152.17,151.93,152.01,71357.0,123.6626,123.7276,123.5325,123.5975,71357.0
2017-08-22 09:30:00,152.52,153.31,152.52,153.27,34159.0,124.0122,124.6546,124.0122,124.622,34159.0
2017-08-22 09:40:00,153.27,153.6,153.12,153.55,41786.0,124.622,124.8903,124.5001,124.8497,41786.0
2017-08-22 09:50:00,153.6,153.68,153.35,153.35,28645.0,124.8903,124.9554,124.6871,124.6871,28645.0
2017-08-22 10:00:00,153.4,153.71,153.36,153.63,28638.0,124.7277,124.9798,124.6952,124.9147,28638.0
2017-08-22 10:10:00,153.6,153.63,153.5,153.54,17219.0,124.8903,124.9147,124.809,124.8416,17219.0
2017-08-22 10:20:00,153.54,153.61,153.3,153.31,26502.0,124.8416,124.8985,124.6464,124.6546,26502.0
2017-08-22 10:30:00,153.3,153.39,153.18,153.34,14373.0,124.6464,124.7196,124.5489,124.6789,14373.0
2017-08-22 10:40:00,153.33,153.49,153.27,153.48,14009.0,124.6708,124.8009,124.622,124.7928,14009.0
2017-08-22 10:50:00,153.47,153.48,153.33,153.37,12404.0,124.7846,124.7928,124.6708,124.7033,12404.0
2017-08-22 11:00:00,153.42,153.43,153.22,153.25,16555.0,124.744,124.7521,124.5814,124.6058,16555.0
2017-08-22 11:10:00,153.24,153.3,153.12,153.3,17152.0,124.5976,124.6464,124.5001,124.6464,17152.0
2017-08-22 11:20:00,153.27,153.36,153.15,153.36,15805.0,124.622,124.6952,124.5245,124.6952,15805.0
2017-08-22 11:30:00,153.36,153.52,153.34,153.49,14830.0,124.6952,124.8253,124.6789,124.8009,14830.0
2017-08-22 11:40:00,153.51,153.56,153.44,153.54,11806.0,124.8172,124.8578,124.7603,124.8416,11806.0
2017-08-22 11:50:00,153.53,153.56,153.37,153.44,14622.0,124.8334,124.8578,124.7033,124.7603,14622.0
2017-08-22 12:00:00,153.41,153.68,153.4,153.67,11478.0,124.7359,124.9554,124.7277,124.9473,11478.0
2017-08-22 12:10:00,153.68,153.68,153.54,153.56,27857.0,124.9554,124.9554,124.8416,124.8578,27857.0
2017-08-22 12:20:00,153.56,153.57,153.45,153.48,11203.0,124.8578,124.866,124.7684,124.7928,11203.0
2017-08-22 12:30:00,153.48,153.55,153.48,153.49,7170.0,124.7928,124.8497,124.7928,124.8009,7170.0
2017-08-22 12:40:00,153.5,153.54,153.4,153.42,10750.0,124.809,124.8416,124.7277,124.744,10750.0
2017-08-22 12:50:00,153.41,153.44,153.3,153.36,19289.0,124.7359,124.7603,124.6464,124.6952,19289.0
2017-08-22 13:00:00,153.37,153.38,153.3,153.32,17289.0,124.7033,124.7115,124.6464,124.6627,17289.0
2017-08-22 13:10:00,153.34,153.34,153.13,153.15,19771.0,124.6789,124.6789,124.5082,124.5245,19771.0
2017-08-22 13:20:00,153.14,153.18,152.95,152.95,18507.0,124.5163,124.5489,124.3618,124.3618,18507.0
2017-08-22 13:30:00,152.94,153.05,152.86,152.92,17008.0,124.3537,124.4432,124.2887,124.3374,17008.0
2017-08-22 13:40:00,152.95,153.0,152.94,153.0,13798.0,124.3618,124.4025,124.3537,124.4025,13798.0
2017-08-22 13:50:00,153.0,153.02,152.89,153.01,16085.0,124.4025,124.4188,124.3131,124.4106,16085.0
2017-08-22 14:00:00,153.04,153.06,152.98,152.98,17330.0,124.435,124.4513,124.3862,124.3862,17330.0
2017-08-22 14:10:00,152.98,153.06,152.95,153.01,22860.0,124.3862,124.4513,124.3618,124.4106,22860.0
2017-08-22 14:20:00,153.01,153.04,152.98,153.01,27277.0,124.4106,124.435,124.3862,124.4106,27277.0
2017-08-22 14:30:00,153.03,153.13,153.0,153.13,38004.0,124.4269,124.5082,124.4025,124.5082,38004.0
2017-08-22 14:40:00,153.14,153.15,152.98,153.06,23213.0,124.5163,124.5245,124.3862,124.4513,23213.0
2017-08-22 14:50:00,153.05,153.08,153.0,153.04,18003.0,124.4432,124.4675,124.4025,124.435,18003.0
2017-08-22 15:00:00,153.04,153.08,153.01,153.04,31414.0,124.435,124.4675,124.4106,124.435,31414.0
2017-08-22 15:10:00,153.04,153.16,153.03,153.14,46473.0,124.435,124.5326,124.4269,124.5163,46473.0
2017-08-22 15:20:00,153.14,153.38,153.14,153.24,25321.0,124.5163,124.7115,124.5163,124.5976,25321.0
2017-08-22 15:30:00,153.23,153.27,153.1,153.13,41110.0,124.5895,124.622,124.4838,124.5082,41110.0
2017-08-22 15:40:00,153.13,153.21,153.12,153.14,35895.0,124.5082,124.5732,124.5001,124.5163,35895.0
2017-08-22 15:50:00,153.15,153.17,152.99,153.12,118144.0,124.5245,124.5407,124.3944,124.5001,118144.0
2017-08-23 09:30:00,152.48,152.8,151.79,152.54,27623.0,123.9797,124.2399,123.4187,124.0285,27623.0
2017-08-23 09:40:00,152.55,152.8,152.54,152.69,11694.0,124.0366,124.2399,124.0285,124.1504,11694.0
2017-08-23 09:50:00,152.7,152.79,152.52,152.62,5622.0,124.1586,124.2317,124.0122,124.0935,5622.0
2017-08-23 10:00:00,152.62,152.79,152.48,152.66,9475.0,124.0935,124.2317,123.9797,124.126,9475.0
2017-08-23 10:10:00,152.7,153.06,152.7,153.03,53079.0,124.1586,124.4513,124.1586,124.4269,53079.0
2017-08-23 10:20:00,153.04,153.12,152.89,153.08,11857.0,124.435,124.5001,124.3131,124.4675,11857.0
2017-08-23 10:30:00,153.1,153.1,152.77,153.09,11754.0,124.4838,124.4838,124.2155,124.4757,11754.0
2017-08-23 10:40:00,153.13,153.13,152.75,152.75,13778.0,124.5082,124.5082,124.1992,124.1992,13778.0
2017-08-23 10:50:00,152.84,152.87,152.37,152.37,8078.0,124.2724,124.2968,123.8903,123.8903,8078.0
2017-08-23 11:00:00,152.41,152.41,152.19,152.31,16847.0,123.9228,123.9228,123.7439,123.8415,16847.0
2017-08-23 11:10:00,152.29,152.3,152.03,152.05,17894.0,123.8252,123.8333,123.6138,123.6301,17894.0
2017-08-23 11:20:00,152.17,152.57,152.15,152.56,8920.0,123.7276,124.0529,123.7114,124.0447,8920.0
2017-08-23 11:30:00,152.55,152.75,152.46,152.72,14938.0,124.0366,124.1992,123.9634,124.1748,14938.0
2017-08-23 11:40:00,152.76,153.02,152.67,153.02,33895.0,124.2074,124.4188,124.1342,124.4188,33895.0
2017-08-23 11:50:00,152.97,153.15,152.9,152.9,26852.0,124.3781,124.5245,124.3212,124.3212,26852.0
2017-08-23 12:00:00,152.92,153.17,152.78,153.09,11922.0,124.3374,124.5407,124.2236,124.4757,11922.0
2017-08-23 12:10:00,153.11,153.13,152.94,152.97,10745.0,124.4919,124.5082,124.3537,124.3781,10745.0
2017-08-23 12:20:00,152.95,153.05,152.89,152.94,12394.0,124.3618,124.4432,124.3131,124.3537,12394.0
2017-08-23 12:30:00,152.96,153.14,152.96,153.11,23724.0,124.37,124.5163,124.37,124.4919,23724.0
2017-08-23 12:40:00,153.1,153.18,153.08,153.12,14473.0,124.4838,124.5489,124.4675,124.5001,14473.0
2017-08-23 12:50:00,153.11,153.26,153.11,153.25,13307.0,124.4919,124.6139,124.4919,124.6058,13307.0
2017-08-23 13:00:00,153.21,153.27,153.17,153.22,8950.0,124.5732,124.622,124.5407,124.5814,8950.0
2017-08-23 13:10:00,153.21,153.22,152.96,153.02,11589.0,124.5732,124.5814,124.37,124.4188,11589.0
2017-08-23 13:20:00,153.02,153.13,153.0,153.11,12258.0,124.4188,124.5082,124.4025,124.4919,12258.0
2017-08-23 13:30:00,153.1,153.12,152.97,152.97,8120.0,124.4838,124.5001,124.3781,124.3781,8120.0
2017-08-23 13:40:00,152.98,153.03,152.91,152.99,7723.0,124.3862,124.4269,124.3293,124.3944,7723.0
2017-08-23 13:50:00,152.99,153.01,152.89,152.94,18753.0,124.3944,124.4106,124.3131,124.3537,18753.0
2017-08-23 14:00:00,152.94,153.04,152.91,152.91,10340.0,124.3537,124.435,124.3293,124.3293,10340.0
2017-08-23 14:10:00,152.9,153.01,152.9,152.97,10202.0,124.3212,124.4106,124.3212,124.3781,10202.0
2017-08-23 14:20:00,152.97,153.03,152.91,152.93,9655.0,124.3781,124.4269,124.3293,124.3456,9655.0
2017-08-23 14:30:00,152.92,153.14,152.92,152.96,18428.0,124.3374,124.5163,124.3374,124.37,18428.0
2017-08-23 14:40:00,152.94,153.01,152.93,153.0,11640.0,124.3537,124.4106,124.3456,124.4025,11640.0
2017-08-23 14:50:00,153.01,153.03,152.94,152.95,12996.0,124.4106,124.4269,124.3537,124.3618,12996.0
2017-08-23 15:00:00,152.96,153.01,152.93,152.96,12940.0,124.37,124.4106,124.3456,124.37,12940.0
2017-08-23 15:10:00,152.96,153.0,152.94,153.0,9380.0,124.37,124.4025,124.3537,124.4025,9380.0
2017-08-23 15:20:00,153.0,153.01,152.77,152.78,17350.0,124.4025,124.4106,124.2155,124.2236,17350.0
2017-08-23 15:30:00,152.79,152.82,152.58,152.75,60900.0,124.2317,124.2561,124.061,124.1992,60900.0
2017-08-23 15:40:00,152.75,152.77,152.29,152.35,64524.0,124.1992,124.2155,123.8252,123.874,64524.0
2017-08-23 15:50:00,152.39,152.47,152.3,152.35,39537.0,123.9065,123.9716,123.8333,123.874,39537.0
2017-08-24 09:30:00,152.51,152.73,152.1,152.21,16322.0,124.0041,124.183,123.6707,123.7602,16322.0
2017-08-24 09:40:00,152.23,152.34,151.79,151.79,17684.0,123.7764,123.8659,123.4187,123.4187,17684.0
2017-08-24 09:50:00,151.79,151.79,151.31,151.47,18789.0,123.4187,123.4187,123.0284,123.1585,18789.0
2017-08-24 10:00:00,151.47,151.58,151.05,151.09,54662.0,123.1585,123.2479,122.817,122.8495,54662.0
2017-08-24 10:10:00,151.09,151.72,150.89,151.72,37927.0,122.8495,123.3617,122.6869,123.3617,37927.0
2017-08-24 10:20:00,151.72,151.97,151.7,151.87,21336.0,123.3617,123.565,123.3455,123.4837,21336.0
2017-08-24 10:30:00,151.87,152.51,151.77,152.18,34426.0,123.4837,124.0041,123.4024,123.7358,34426.0
2017-08-24 10:40:00,152.18,152.23,151.82,151.9,12510.0,123.7358,123.7764,123.4431,123.5081,12510.0
2017-08-24 10:50:00,151.9,152.24,151.86,151.99,14421.0,123.5081,123.7845,123.4756,123.5813,14421.0
2017-08-24 11:00:00,151.99,152.39,151.99,152.39,14805.0,123.5813,123.9065,123.5813,123.9065,14805.0
2017-08-24 11:10:00,152.44,152.45,152.07,152.22,17942.0,123.9472,123.9553,123.6463,123.7683,17942.0
2017-08-24 11:20:00,152.22,152.29,152.05,152.13,19579.0,123.7683,123.8252,123.6301,123.6951,19579.0
2017-08-24 11:30:00,152.14,152.24,152.05,152.15,15212.0,123.7032,123.7845,123.6301,123.7114,15212.0
2017-08-24 11:40:00,152.17,152.51,152.12,152.45,25841.0,123.7276,124.0041,123.687,123.9553,25841.0
2017-08-24 11:50:00,152.45,152.61,152.44,152.58,20342.0,123.9553,124.0854,123.9472,124.061,20342.0
2017-08-24 12:00:00,152.59,152.73,152.54,152.7,24749.0,124.0691,124.183,124.0285,124.1586,24749.0
2017-08-24 12:10:00,152.72,152.77,152.36,152.48,17335.0,124.1748,124.2155,123.8821,123.9797,17335.0
2017-08-24 12:20:00,152.48,152.55,152.44,152.55,6330.0,123.9797,124.0366,123.9472,124.0366,6330.0
2017-08-24 12:30:00,152.55,152.61,152.33,152.36,15510.0,124.0366,124.0854,123.8577,123.8821,15510.0
2017-08-24 12:40:00,152.34,152.34,152.23,152.28,7519.0,123.8659,123.8659,123.7764,123.8171,7519.0
2017-08-24 12:50:00,152.32,152.38,152.28,152.38,14853.0,123.8496,123.8984,123.8171,123.8984,14853.0
2017-08-24 13:00:00,152.33,152.4,152.26,152.34,25127.0,123.8577,123.9146,123.8008,123.8659,25127.0
2017-08-24 13:10:00,152.34,152.43,152.29,152.35,18977.0,123.8659,123.939,123.8252,123.874,18977.0
2017-08-24 13:20:00,152.39,152.39,152.19,152.19,9792.0,123.9065,123.9065,123.7439,123.7439,9792.0
2017-08-24 13:30:00,152.16,152.19,152.04,152.07,11013.0,123.7195,123.7439,123.6219,123.6463,11013.0
2017-08-24 13:40:00,152.07,152.13,152.03,152.08,9318.0,123.6463,123.6951,123.6138,123.6545,9318.0
2017-08-24 13:50:00,152.11,152.14,152.06,152.07,8497.0,123.6788,123.7032,123.6382,123.6463,8497.0
2017-08-24 14:00:00,152.09,152.14,151.99,152.03,8532.0,123.6626,123.7032,123.5813,123.6138,8532.0
2017-08-24 14:10:00,152.01,152.06,151.94,152.03,10751.0,123.5975,123.6382,123.5406,123.6138,10751.0
2017-08-24 14:20:00,152.01,152.14,152.01,152.09,10233.0,123.5975,123.7032,123.5975,123.6626,10233.0
2017-08-24 14:30:00,152.08,152.13,152.03,152.03,9200.0,123.6545,123.6951,123.6138,123.6138,9200.0
2017-08-24 14:40:00,152.03,152.07,151.98,151.99,6841.0,123.6138,123.6463,123.5731,123.5813,6841.0
2017-08-24 14:50:00,151.93,152.17,151.93,152.17,14570.0,123.5325,123.7276,123.5325,123.7276,14570.0
2017-08-24 15:00:00,152.18,152.2,152.0,152.0,12375.0,123.7358,123.752,123.5894,123.5894,12375.0
2017-08-24 15:10:00,152.0,152.05,151.98,152.05,16256.0,123.5894,123.6301,123.5731,123.6301,16256.0
2017-08-24 15:20:00,152.05,152.17,151.94,152.01,25980.0,123.6301,123.7276,123.5406,123.5975,25980.0
2017-08-24 15:30:00,152.02,152.08,151.88,151.99,33836.0,123.6057,123.6545,123.4918,123.5813,33836.0
2017-08-24 15:40:00,151.99,152.02,151.76,151.76,29973.0,123.5813,123.6057,123.3943,123.3943,29973.0
2017-08-24 15:50:00,151.8,151.87,151.71,151.79,71472.0,123.4268,123.4837,123.3536,123.4187,71472.0
2017-08-25 09:30:00,152.31,152.62,152.29,152.36,18865.0,123.8415,124.0935,123.8252,123.8821,18865.0
2017-08-25 09:40:00,152.62,152.74,152.35,152.73,11973.0,124.0935,124.1911,123.874,124.183,11973.0
2017-08-25 09:50:00,152.73,152.98,152.51,152.75,25883.0,124.183,124.3862,124.0041,124.1992,25883.0
2017-08-25 10:00:00,152.87,153.03,152.55,152.83,13944.0,124.2968,124.4269,124.0366,124.2643,13944.0
2017-08-25 10:10:00,152.83,152.96,152.68,152.85,12378.0,124.2643,124.37,124.1423,124.2805,12378.0
2017-08-25 10:20:00,152.85,152.9,152.58,152.72,6929.0,124.2805,124.3212,124.061,124.1748,6929.0
2017-08-25 10:30:00,152.72,152.81,152.59,152.72,6900.0,124.1748,124.248,124.0691,124.1748,6900.0
2017-08-25 10:40:00,152.73,152.79,152.03,152.03,19821.0,124.183,124.2317,123.6138,123.6138,19821.0
2017-08-25 10:50:00,152.11,152.33,152.05,152.3,6973.0,123.6788,123.8577,123.6301,123.8333,6973.0
2017-08-25 11:00:00,152.29,152.29,151.74,152.14,12158.0,123.8252,123.8252,123.378,123.7032,12158.0
2017-08-25 11:10:00,152.12,152.27,151.93,152.19,10831.0,123.687,123.8089,123.5325,123.7439,10831.0
2017-08-25 11:20:00,152.17,152.29,152.09,152.16,8864.0,123.7276,123.8252,123.6626,123.7195,8864.0
2017-08-25 11:30:00,152.16,152.22,152.07,152.2,7355.0,123.7195,123.7683,123.6463,123.752,7355.0
2017-08-25 11:40:00,152.33,152.34,152.05,152.23,12748.0,123.8577,123.8659,123.6301,123.7764,12748.0
2017-08-25 11:50:00,152.23,152.27,151.82,151.99,20747.0,123.7764,123.8089,123.4431,123.5813,20747.0
2017-08-25 12:00:00,151.97,152.14,151.95,152.06,9119.0,123.565,123.7032,123.5488,123.6382,9119.0
2017-08-25 12:10:00,152.12,152.29,152.11,152.18,10905.0,123.687,123.8252,123.6788,123.7358,10905.0
2017-08-25 12:20:00,152.2,152.3,152.11,152.15,25163.0,123.752,123.8333,123.6788,123.7114,25163.0
2017-08-25 12:30:00,152.19,152.32,152.14,152.27,8356.0,123.7439,123.8496,123.7032,123.8089,8356.0
2017-08-25 12:40:00,152.27,152.27,152.11,152.12,14021.0,123.8089,123.8089,123.6788,123.687,14021.0
2017-08-25 12:50:00,152.12,152.16,152.01,152.12,18844.0,123.687,123.7195,123.5975,123.687,18844.0
2017-08-25 13:00:00,152.13,152.34,152.12,152.26,12117.0,123.6951,123.8659,123.687,123.8008,12117.0
2017-08-25 13:10:00,152.27,152.3,152.18,152.28,8412.0,123.8089,123.8333,123.7358,123.8171,8412.0
2017-08-25 13:20:00,152.27,152.31,152.25,152.26,9811.0,123.8089,123.8415,123.7927,123.8008,9811.0
2017-08-25 13:30:00,152.28,152.28,152.08,152.17,14057.0,123.8171,123.8171,123.6545,123.7276,14057.0
2017-08-25 13:40:00,152.14,152.23,152.14,152.2,9748.0,123.7032,123.7764,123.7032,123.752,9748.0
2017-08-25 13:50:00,152.2,152.27,152.17,152.18,10298.0,123.752,123.8089,123.7276,123.7358,10298.0
2017-08-25 14:00:00,152.23,152.23,152.09,152.19,14333.0,123.7764,123.7764,123.6626,123.7439,14333.0
2017-08-25 14:10:00,152.19,152.24,152.1,152.22,17002.0,123.7439,123.7845,123.6707,123.7683,17002.0
2017-08-25 14:20:00,152.23,152.25,152.15,152.21,12960.0,123.7764,123.7927,123.7114,123.7602,12960.0
2017-08-25 14:30:00,152.22,152.47,152.22,152.47,11211.0,123.7683,123.9716,123.7683,123.9716,11211.0
2017-08-25 14:40:00,152.47,152.47,152.27,152.27,9083.0,123.9716,123.9716,123.8089,123.8089,9083.0
2017-08-25 14:50:00,152.3,152.41,152.3,152.39,7166.0,123.8333,123.9228,123.8333,123.9065,7166.0
2017-08-25 15:00:00,152.4,152.4,152.27,152.33,12133.0,123.9146,123.9146,123.8089,123.8577,12133.0
2017-08-25 15:10:00,152.31,152.41,152.3,152.37,30299.0,123.8415,123.9228,123.8333,123.8903,30299.0
2017-08-25 15:20:00,152.39,152.46,152.3,152.46,35313.0,123.9065,123.9634,123.8333,123.9634,35313.0
2017-08-25 15:30:00,152.44,152.44,152.32,152.37,30412.0,123.9472,123.9472,123.8496,123.8903,30412.0
2017-08-25 15:40:00,152.38,152.38,152.13,152.19,31353.0,123.8984,123.8984,123.6951,123.7439,31353.0
2017-08-25 15:50:00,152.19,152.29,152.04,152.09,42236.0,123.7439,123.8252,123.6219,123.6626,42236.0
2017-08-28 09:30:00,152.91,153.11,152.83,152.92,18823.0,124.3293,124.4919,124.2643,124.3374,18823.0
2017-08-28 09:40:00,152.99,153.09,152.79,152.98,34489.0,124.3944,124.4757,124.2317,124.3862,34489.0
2017-08-28 09:50:00,152.99,153.01,152.83,153.0,9951.0,124.3944,124.4106,124.2643,124.4025,9951.0
2017-08-28 10:00:00,153.01,153.05,152.88,152.94,19115.0,124.4106,124.4432,124.3049,124.3537,19115.0
2017-08-28 10:10:00,152.97,153.1,152.81,152.92,9809.0,124.3781,124.4838,124.248,124.3374,9809.0
2017-08-28 10:20:00,152.92,153.0,152.76,152.85,37905.0,124.3374,124.4025,124.2074,124.2805,37905.0
2017-08-28 10:30:00,152.88,152.92,152.82,152.91,6200.0,124.3049,124.3374,124.2561,124.3293,6200.0
2017-08-28 10:40:00,152.88,152.89,152.65,152.88,6165.0,124.3049,124.3131,124.1179,124.3049,6165.0
2017-08-28 10:50:00,152.92,152.97,152.81,152.93,8910.0,124.3374,124.3781,124.248,124.3456,8910.0
2017-08-28 11:00:00,152.94,153.02,152.93,152.98,9261.0,124.3537,124.4188,124.3456,124.3862,9261.0
2017-08-28 11:10:00,152.95,153.05,152.93,153.02,7813.0,124.3618,124.4432,124.3456,124.4188,7813.0
2017-08-28 11:20:00,153.03,153.08,152.9,153.0,12365.0,124.4269,124.4675,124.3212,124.4025,12365.0
2017-08-28 11:30:00,153.02,153.05,152.8,152.8,5646.0,124.4188,124.4432,124.2399,124.2399,5646.0
2017-08-28 11:40:00,152.82,152.86,152.78,152.82,4030.0,124.2561,124.2887,124.2236,124.2561,4030.0
2017-08-28 11:50:00,152.82,153.01,152.82,152.94,9259.0,124.2561,124.4106,124.2561,124.3537,9259.0
2017-08-28 12:00:00,152.9,152.99,152.9,152.98,3700.0,124.3212,124.3944,124.3212,124.3862,3700.0
2017-08-28 12:10:00,152.98,153.03,152.85,152.94,6183.0,124.3862,124.4269,124.2805,124.3537,6183.0
2017-08-28 12:20:00,152.94,152.96,152.76,152.81,5044.0,124.3537,124.37,124.2074,124.248,5044.0
2017-08-28 12:30:00,152.81,152.91,152.77,152.87,4821.0,124.248,124.3293,124.2155,124.2968,4821.0
2017-08-28 12:40:00,152.86,152.96,152.86,152.9,7524.0,124.2887,124.37,124.2887,124.3212,7524.0
2017-08-28 12:50:00,152.88,152.9,152.75,152.77,9080.0,124.3049,124.3212,124.1992,124.2155,9080.0
2017-08-28 13:00:00,152.75,152.82,152.69,152.82,8407.0,124.1992,124.2561,124.1504,124.2561,8407.0
2017-08-28 13:10:00,152.81,152.87,152.79,152.87,2785.0,124.248,124.2968,124.2317,124.2968,2785.0
2017-08-28 13:20:00,152.87,152.87,152.77,152.82,6811.0,124.2968,124.2968,124.2155,124.2561,6811.0
2017-08-28 13:30:00,152.84,152.89,152.82,152.83,7760.0,124.2724,124.3131,124.2561,124.2643,7760.0
2017-08-28 13:40:00,152.81,152.87,152.8,152.84,4850.0,124.248,124.2968,124.2399,124.2724,4850.0
2017-08-28 13:50:00,152.83,152.88,152.79,152.87,12975.0,124.2643,124.3049,124.2317,124.2968,12975.0
2017-08-28 14:00:00,152.84,152.84,152.62,152.62,5175.0,124.2724,124.2724,124.0935,124.0935,5175.0
2017-08-28 14:10:00,152.67,152.68,152.56,152.57,7443.0,124.1342,124.1423,124.0447,124.0529,7443.0
2017-08-28 14:20:00,152.58,152.65,152.52,152.61,6137.0,124.061,124.1179,124.0122,124.0854,6137.0
2017-08-28 14:30:00,152.59,152.69,152.58,152.63,5100.0,124.0691,124.1504,124.061,124.1017,5100.0
2017-08-28 14:40:00,152.63,152.76,152.63,152.76,6728.0,124.1017,124.2074,124.1017,124.2074,6728.0
2017-08-28 14:50:00,152.76,152.81,152.73,152.8,7707.0,124.2074,124.248,124.183,124.2399,7707.0
2017-08-28 15:00:00,152.83,152.87,152.81,152.81,4845.0,124.2643,124.2968,124.248,124.248,4845.0
2017-08-28 15:10:00,152.84,152.85,152.76,152.79,15422.0,124.2724,124.2805,124.2074,124.2317,15422.0
2017-08-28 15:20:00,152.78,152.82,152.72,152.78,16009.0,124.2236,124.2561,124.1748,124.2236,16009.0
2017-08-28 15:30:00,152.77,152.77,152.55,152.56,20184.0,124.2155,124.2155,124.0366,124.0447,20184.0
2017-08-28 15:40:00,152.56,152.67,152.51,152.52,33844.0,124.0447,124.1342,124.0041,124.0122,33844.0
2017-08-28 15:50:00,152.53,152.74,152.53,152.7,39696.0,124.0203,124.1911,124.0203,124.1586,39696.0
2017-08-29 09:30:00,152.0,152.48,152.0,152.38,25612.0,123.5894,123.9797,123.5894,123.8984,25612.0
2017-08-29 09:40:00,152.4,152.71,152.24,152.6,13802.0,123.9146,124.1667,123.7845,124.0773,13802.0
2017-08-29 09:50:00,152.58,152.73,152.4,152.72,13692.0,124.061,124.183,123.9146,124.1748,13692.0
2017-08-29 10:00:00,152.76,152.9,152.57,152.64,20652.0,124.2074,124.3212,124.0529,124.1098,20652.0
2017-08-29 10:10:00,152.54,152.7,152.29,152.53,10069.0,124.0285,124.1586,123.8252,124.0203,10069.0
2017-08-29 10:20:00,152.55,153.16,152.54,152.99,16684.0,124.0366,124.5326,124.0285,124.3944,16684.0
2017-08-29 10:30:00,152.97,153.13,152.94,153.1,18359.0,124.3781,124.5082,124.3537,124.4838,18359.0
2017-08-29 10:40:00,153.1,154.14,153.1,154.04,75159.0,124.4838,125.3294,124.4838,125.2481,75159.0
2017-08-29 10:50:00,154.06,154.06,153.89,153.98,22083.0,125.2644,125.2644,125.1261,125.1993,22083.0
2017-08-29 11:00:00,154.04,154.04,153.86,154.02,18333.0,125.2481,125.2481,125.1018,125.2318,18333.0
2017-08-29 11:10:00,154.0,154.21,154.0,154.11,30834.0,125.2156,125.3863,125.2156,125.305,30834.0
2017-08-29 11:20:00,154.11,154.33,154.1,154.32,17503.0,125.305,125.4839,125.2969,125.4758,17503.0
2017-08-29 11:30:00,154.33,154.48,154.33,154.45,38094.0,125.4839,125.6059,125.4839,125.5815,38094.0
2017-08-29 11:40:00,154.44,154.6,154.36,154.4,24944.0,125.5733,125.7034,125.5083,125.5408,24944.0
2017-08-29 11:50:00,154.39,154.49,154.27,154.29,17810.0,125.5327,125.614,125.4351,125.4514,17810.0
2017-08-29 12:00:00,154.3,154.33,154.23,154.3,11152.0,125.4595,125.4839,125.4026,125.4595,11152.0
2017-08-29 12:10:00,154.3,154.47,154.29,154.45,9042.0,125.4595,125.5977,125.4514,125.5815,9042.0
2017-08-29 12:20:00,154.43,154.49,154.39,154.41,17672.0,125.5652,125.614,125.5327,125.549,17672.0
2017-08-29 12:30:00,154.4,154.46,154.37,154.43,13756.0,125.5408,125.5896,125.5164,125.5652,13756.0
2017-08-29 12:40:00,154.41,154.56,154.4,154.49,12340.0,125.549,125.6709,125.5408,125.614,12340.0
2017-08-29 12:50:00,154.53,154.62,154.5,154.61,18519.0,125.6465,125.7197,125.6221,125.7116,18519.0
2017-08-29 13:00:00,154.62,154.65,154.58,154.59,12693.0,125.7197,125.7441,125.6872,125.6953,12693.0
2017-08-29 13:10:00,154.6,154.61,154.44,154.58,40424.0,125.7034,125.7116,125.5733,125.6872,40424.0
2017-08-29 13:20:00,154.58,154.68,154.55,154.66,28600.0,125.6872,125.7685,125.6628,125.7522,28600.0
2017-08-29 13:30:00,154.67,154.73,154.64,154.73,15519.0,125.7604,125.8091,125.736,125.8091,15519.0
2017-08-29 13:40:00,154.73,154.85,154.71,154.74,33315.0,125.8091,125.9067,125.7929,125.8173,33315.0
2017-08-29 13:50:00,154.75,154.92,154.72,154.84,53448.0,125.8254,125.9636,125.801,125.8986,53448.0
2017-08-29 14:00:00,154.84,154.85,154.79,154.82,27765.0,125.8986,125.9067,125.8579,125.8823,27765.0
2017-08-29 14:10:00,154.84,154.9,154.78,154.89,23762.0,125.8986,125.9474,125.8498,125.9392,23762.0
2017-08-29 14:20:00,154.9,154.97,154.67,154.68,33192.0,125.9474,126.0043,125.7604,125.7685,33192.0
2017-08-29 14:30:00,154.68,154.85,154.67,154.82,15904.0,125.7685,125.9067,125.7604,125.8823,15904.0
2017-08-29 14:40:00,154.82,154.92,154.82,154.89,18101.0,125.8823,125.9636,125.8823,125.9392,18101.0
2017-08-29 14:50:00,154.9,154.9,154.84,154.9,20021.0,125.9474,125.9474,125.8986,125.9474,20021.0
2017-08-29 15:00:00,154.9,154.92,154.84,154.9,68018.0,125.9474,125.9636,125.8986,125.9474,68018.0
2017-08-29 15:10:00,154.91,155.03,154.84,154.9,24905.0,125.9555,126.0531,125.8986,125.9474,24905.0
2017-08-29 15:20:00,154.89,154.99,154.87,154.9,37100.0,125.9392,126.0205,125.923,125.9474,37100.0
2017-08-29 15:30:00,154.9,154.98,154.78,154.84,52298.0,125.9474,126.0124,125.8498,125.8986,52298.0
2017-08-29 15:40:00,154.84,154.85,154.76,154.77,62487.0,125.8986,125.9067,125.8335,125.8417,62487.0
2017-08-29 15:50:00,154.75,154.93,154.71,154.83,163732.0,125.8254,125.9718,125.7929,125.8904,163732.0
2017-08-30 09:30:00,155.0,155.24,154.48,155.22,30468.0,126.0287,126.2238,125.6059,126.2076,30468.0
2017-08-30 09:40:00,155.23,155.66,155.11,155.48,35436.0,126.2157,126.5653,126.1181,126.419,35436.0
2017-08-30 09:50:00,155.4,155.9,155.34,155.68,26702.0,126.3539,126.7605,126.3051,126.5816,26702.0
2017-08-30 10:00:00,155.67,155.89,155.43,155.83,15003.0,126.5734,126.7523,126.3783,126.7035,15003.0
2017-08-30 10:10:00,155.85,156.01,155.78,155.93,31380.0,126.7198,126.8499,126.6629,126.7848,31380.0
2017-08-30 10:20:00,155.92,155.98,155.79,155.98,13001.0,126.7767,126.8255,126.671,126.8255,13001.0
2017-08-30 10:30:00,155.98,156.16,155.79,155.81,11744.0,126.8255,126.9719,126.671,126.6873,11744.0
2017-08-30 10:40:00,155.87,156.25,155.8,156.2,14289.0,126.7361,127.045,126.6791,127.0044,14289.0
2017-08-30 10:50:00,156.22,156.43,156.21,156.37,26928.0,127.0206,127.1914,127.0125,127.1426,26928.0
2017-08-30 11:00:00,156.37,156.64,156.21,156.56,26423.0,127.1426,127.3621,127.0125,127.2971,26423.0
2017-08-30 11:10:00,156.51,156.67,156.28,156.31,25619.0,127.2564,127.3865,127.0694,127.0938,25619.0
2017-08-30 11:20:00,156.32,156.55,156.16,156.5,15406.0,127.1019,127.289,126.9719,127.2483,15406.0
2017-08-30 11:30:00,156.5,156.51,156.08,156.2,12985.0,127.2483,127.2564,126.9068,127.0044,12985.0
2017-08-30 11:40:00,156.22,156.25,156.11,156.15,9674.0,127.0206,127.045,126.9312,126.9637,9674.0
2017-08-30 11:50:00,156.11,156.12,155.91,156.04,19232.0,126.9312,126.9393,126.7686,126.8743,19232.0
2017-08-30 12:00:00,156.03,156.04,155.94,155.94,10906.0,126.8662,126.8743,126.793,126.793,10906.0
2017-08-30 12:10:00,155.94,156.35,155.93,156.35,25457.0,126.793,127.1263,126.7848,127.1263,25457.0
2017-08-30 12:20:00,156.32,156.52,156.24,156.46,18739.0,127.1019,127.2646,127.0369,127.2158,18739.0
2017-08-30 12:30:00,156.45,156.61,156.39,156.58,19179.0,127.2077,127.3377,127.1589,127.3134,19179.0
2017-08-30 12:40:00,156.59,156.79,156.55,156.73,22318.0,127.3215,127.4841,127.289,127.4353,22318.0
2017-08-30 12:50:00,156.71,156.95,156.7,156.95,29869.0,127.4191,127.6142,127.4109,127.6142,29869.0
2017-08-30 13:00:00,156.94,157.05,156.89,156.92,28848.0,127.6061,127.6955,127.5654,127.5898,28848.0
2017-08-30 13:10:00,156.91,157.09,156.86,156.86,22899.0,127.5817,127.728,127.541,127.541,22899.0
2017-08-30 13:20:00,156.88,157.12,156.76,157.11,20419.0,127.5573,127.7524,127.4597,127.7443,20419.0
2017-08-30 13:30:00,157.13,157.13,157.05,157.11,15722.0,127.7606,127.7606,127.6955,127.7443,15722.0
2017-08-30 13:40:00,157.1,157.24,157.09,157.15,18028.0,127.7362,127.85,127.728,127.7768,18028.0
2017-08-30 13:50:00,157.14,157.27,157.12,157.24,14482.0,127.7687,127.8744,127.7524,127.85,14482.0
2017-08-30 14:00:00,157.21,157.23,157.09,157.17,20388.0,127.8256,127.8419,127.728,127.7931,20388.0
2017-08-30 14:10:00,157.17,157.35,157.15,157.28,43707.0,127.7931,127.9394,127.7768,127.8825,43707.0
2017-08-30 14:20:00,157.29,157.43,157.27,157.43,20652.0,127.8906,128.0045,127.8744,128.0045,20652.0
2017-08-30 14:30:00,157.42,157.58,157.41,157.58,33634.0,127.9963,128.1264,127.9882,128.1264,33634.0
2017-08-30 14:40:00,157.57,157.66,157.43,157.64,45737.0,128.1183,128.1915,128.0045,128.1752,45737.0
2017-08-30 14:50:00,157.64,157.76,157.57,157.62,19900.0,128.1752,128.2728,128.1183,128.159,19900.0
2017-08-30 15:00:00,157.63,157.64,157.44,157.49,44036.0,128.1671,128.1752,128.0126,128.0533,44036.0
2017-08-30 15:10:00,157.5,157.64,157.5,157.55,31690.0,128.0614,128.1752,128.0614,128.102,31690.0
2017-08-30 15:20:00,157.55,157.97,157.52,157.93,63978.0,128.102,128.4435,128.0777,128.411,63978.0
2017-08-30 15:30:00,157.93,157.98,157.67,157.7,50524.0,128.411,128.4517,128.1996,128.224,50524.0
2017-08-30 15:40:00,157.7,157.71,157.58,157.69,79253.0,128.224,128.2321,128.1264,128.2159,79253.0
2017-08-30 15:50:00,157.7,157.82,157.68,157.79,118791.0,128.224,128.3216,128.2077,128.2972,118791.0
2017-08-31 09:30:00,158.24,158.75,158.03,158.53,35496.0,128.6631,129.0778,128.4923,128.8989,35496.0
2017-08-31 09:40:00,158.53,158.83,158.36,158.38,30408.0,128.8989,129.1428,128.7606,128.7769,30408.0
2017-08-31 09:50:00,158.29,158.38,157.89,158.38,17818.0,128.7037,128.7769,128.3785,128.7769,17818.0
2017-08-31 10:00:00,158.42,158.71,158.38,158.7,13068.0,128.8094,129.0452,128.7769,129.0371,13068.0
2017-08-31 10:10:00,158.71,159.31,158.67,159.13,57857.0,129.0452,129.5331,129.0127,129.3867,57857.0
2017-08-31 10:20:00,159.12,159.44,159.12,159.41,29893.0,129.3786,129.6388,129.3786,129.6144,29893.0
2017-08-31 10:30:00,159.42,159.52,159.17,159.25,36431.0,129.6225,129.7038,129.4192,129.4843,36431.0
2017-08-31 10:40:00,159.22,159.32,159.08,159.21,23761.0,129.4599,129.5412,129.3461,129.4518,23761.0
2017-08-31 10:50:00,159.2,159.31,159.17,159.23,17477.0,129.4436,129.5331,129.4192,129.468,17477.0
2017-08-31 11:00:00,159.24,159.4,159.14,159.4,15040.0,129.4762,129.6063,129.3949,129.6063,15040.0
2017-08-31 11:10:00,159.39,159.43,159.13,159.18,19310.0,129.5981,129.6307,129.3867,129.4274,19310.0
2017-08-31 11:20:00,159.18,159.38,159.18,159.33,18045.0,129.4274,129.59,129.4274,129.5493,18045.0
2017-08-31 11:30:00,159.29,159.47,159.28,159.47,30187.0,129.5168,129.6632,129.5087,129.6632,30187.0
2017-08-31 11:40:00,159.5,159.57,159.41,159.56,21782.0,129.6876,129.7445,129.6144,129.7364,21782.0
2017-08-31 11:50:00,159.54,159.58,159.27,159.32,12357.0,129.7201,129.7526,129.5006,129.5412,12357.0
2017-08-31 12:00:00,159.34,159.73,159.31,159.72,22751.0,129.5575,129.8746,129.5331,129.8664,22751.0
2017-08-31 12:10:00,159.72,159.99,159.72,159.93,29238.0,129.8664,130.086,129.8664,130.0372,29238.0
2017-08-31 12:20:00,159.91,159.93,159.83,159.92,13393.0,130.0209,130.0372,129.9559,130.0291,13393.0
2017-08-31 12:30:00,159.92,159.97,159.82,159.82,22101.0,130.0291,130.0697,129.9478,129.9478,22101.0
2017-08-31 12:40:00,159.81,159.82,159.6,159.64,14091.0,129.9396,129.9478,129.7689,129.8014,14091.0
2017-08-31 12:50:00,159.64,159.64,159.35,159.39,14410.0,129.8014,129.8014,129.5656,129.5981,14410.0
2017-08-31 13:00:00,159.37,159.38,159.13,159.15,10410.0,129.5819,129.59,129.3867,129.403,10410.0
2017-08-31 13:10:00,159.14,159.24,159.12,159.19,11190.0,129.3949,129.4762,129.3786,129.4355,11190.0
2017-08-31 13:20:00,159.16,159.27,159.12,159.27,12314.0,129.4111,129.5006,129.3786,129.5006,12314.0
2017-08-31 13:30:00,159.25,159.29,159.16,159.16,10298.0,129.4843,129.5168,129.4111,129.4111,10298.0
2017-08-31 13:40:00,159.22,159.26,158.97,159.04,8724.0,129.4599,129.4924,129.2566,129.3135,8724.0
2017-08-31 13:50:00,158.95,159.16,158.92,159.1,10003.0,129.2404,129.4111,129.216,129.3623,10003.0
2017-08-31 14:00:00,159.06,159.15,159.0,159.12,16040.0,129.3298,129.403,129.281,129.3786,16040.0
2017-08-31 14:10:00,159.12,159.17,159.02,159.05,15719.0,129.3786,129.4192,129.2973,129.3217,15719.0
2017-08-31 14:20:00,159.06,159.23,159.02,159.14,16888.0,129.3298,129.468,129.2973,129.3949,16888.0
2017-08-31 14:30:00,159.12,159.21,159.1,159.21,13682.0,129.3786,129.4518,129.3623,129.4518,13682.0
2017-08-31 14:40:00,159.21,159.33,159.2,159.27,14974.0,129.4518,129.5493,129.4436,129.5006,14974.0
2017-08-31 14:50:00,159.29,159.39,159.25,159.32,14061.0,129.5168,129.5981,129.4843,129.5412,14061.0
2017-08-31 15:00:00,159.29,159.42,159.29,159.34,30795.0,129.5168,129.6225,129.5168,129.5575,30795.0
2017-08-31 15:10:00,159.29,159.42,159.19,159.35,24846.0,129.5168,129.6225,129.4355,129.5656,24846.0
2017-08-31 15:20:00,159.37,159.37,159.21,159.25,22178.0,129.5819,129.5819,129.4518,129.4843,22178.0
2017-08-31 15:30:00,159.24,159.31,159.17,159.18,38504.0,129.4762,129.5331,129.4192,129.4274,38504.0
2017-08-31 15:40:00,159.19,159.24,159.16,159.24,49747.0,129.4355,129.4762,129.4111,129.4762,49747.0
2017-08-31 15:50:00,159.24,159.48,159.22,159.36,177220.0,129.4762,129.6713,129.4599,129.5737,177220.0
2017-09-01 09:30:00,159.27,159.9,159.2,159.64,43291.0,129.5006,130.0128,129.4436,129.8014,43291.0
2017-09-01 09:40:00,159.7,159.99,159.7,159.8,9510.0,129.8502,130.086,129.8502,129.9315,9510.0
2017-09-01 09:50:00,159.69,159.84,159.54,159.61,15193.0,129.8421,129.964,129.7201,129.777,15193.0
2017-09-01 10:00:00,159.6,159.98,159.6,159.98,20830.0,129.7689,130.0779,129.7689,130.0779,20830.0
2017-09-01 10:10:00,159.89,160.07,159.8,159.96,12871.0,130.0047,130.151,129.9315,130.0616,12871.0
2017-09-01 10:20:00,159.92,160.14,159.91,160.14,11140.0,130.0291,130.2079,130.0209,130.2079,11140.0
2017-09-01 10:30:00,160.12,160.42,160.09,160.32,15808.0,130.1917,130.4356,130.1673,130.3543,15808.0
2017-09-01 10:40:00,160.35,160.35,159.87,159.98,10027.0,130.3787,130.3787,129.9884,130.0779,10027.0
2017-09-01 10:50:00,159.97,160.0,159.86,159.99,10997.0,130.0697,130.0941,129.9803,130.086,10997.0
2017-09-01 11:00:00,159.94,160.04,159.73,159.75,10699.0,130.0453,130.1266,129.8746,129.8908,10699.0
2017-09-01 11:10:00,159.81,159.85,159.71,159.85,9242.0,129.9396,129.9721,129.8583,129.9721,9242.0
2017-09-01 11:20:00,159.85,159.9,159.76,159.81,6028.0,129.9721,130.0128,129.899,129.9396,6028.0
2017-09-01 11:30:00,159.81,159.85,159.58,159.79,8477.0,129.9396,129.9721,129.7526,129.9234,8477.0
2017-09-01 11:40:00,159.78,159.95,159.7,159.93,18082.0,129.9152,130.0535,129.8502,130.0372,18082.0
2017-09-01 11:50:00,159.91,160.04,159.91,159.95,7827.0,130.0209,130.1266,130.0209,130.0535,7827.0
2017-09-01 12:00:00,159.96,159.97,159.77,159.88,27091.0,130.0616,130.0697,129.9071,129.9965,27091.0
2017-09-01 12:10:00,159.88,159.94,159.86,159.89,1706.0,129.9965,130.0453,129.9803,130.0047,1706.0
2017-09-01 12:20:00,159.92,159.99,159.88,159.97,6668.0,130.0291,130.086,129.9965,130.0697,6668.0
2017-09-01 12:30:00,159.97,160.03,159.97,160.01,3463.0,130.0697,130.1185,130.0697,130.1022,3463.0
2017-09-01 12:40:00,159.99,159.99,159.87,159.89,6025.0,130.086,130.086,129.9884,130.0047,6025.0
2017-09-01 12:50:00,159.86,159.87,159.71,159.71,3874.0,129.9803,129.9884,129.8583,129.8583,3874.0
2017-09-01 13:00:00,159.73,159.92,159.68,159.92,8586.0,129.8746,130.0291,129.8339,130.0291,8586.0
2017-09-01 13:10:00,159.95,160.03,159.94,160.02,3773.0,130.0535,130.1185,130.0453,130.1104,3773.0
2017-09-01 13:20:00,159.99,160.17,159.98,160.17,7801.0,130.086,130.2323,130.0779,130.2323,7801.0
2017-09-01 13:30:00,160.1,160.21,160.02,160.06,21455.0,130.1754,130.2649,130.1104,130.1429,21455.0
2017-09-01 13:40:00,160.08,160.17,160.05,160.1,13000.0,130.1592,130.2323,130.1348,130.1754,13000.0
2017-09-01 13:50:00,160.07,160.14,160.01,160.13,14473.0,130.151,130.2079,130.1022,130.1998,14473.0
2017-09-01 14:00:00,160.11,160.13,160.04,160.09,10765.0,130.1836,130.1998,130.1266,130.1673,10765.0
2017-09-01 14:10:00,160.07,160.11,160.06,160.1,5917.0,130.151,130.1836,130.1429,130.1754,5917.0
2017-09-01 14:20:00,160.1,160.12,160.04,160.04,11253.0,130.1754,130.1917,130.1266,130.1266,11253.0
2017-09-01 14:30:00,160.08,160.17,160.08,160.09,11977.0,130.1592,130.2323,130.1592,130.1673,11977.0
2017-09-01 14:40:00,160.07,160.11,160.07,160.08,4524.0,130.151,130.1836,130.151,130.1592,4524.0
2017-09-01 14:50:00,160.08,160.09,159.99,159.99,6573.0,130.1592,130.1673,130.086,130.086,6573.0
2017-09-01 15:00:00,160.01,160.06,159.99,160.02,10426.0,130.1022,130.1429,130.086,130.1104,10426.0
2017-09-01 15:10:00,160.02,160.09,160.0,160.09,11654.0,130.1104,130.1673,130.0941,130.1673,11654.0
2017-09-01 15:20:00,160.1,160.11,160.06,160.09,14876.0,130.1754,130.1836,130.1429,130.1673,14876.0
2017-09-01 15:30:00,160.09,160.1,159.96,159.96,22067.0,130.1673,130.1754,130.0616,130.0616,22067.0
2017-09-01 15:40:00,159.95,159.95,159.66,159.72,42581.0,130.0535,130.0535,129.8177,129.8664,42581.0
2017-09-01 15:50:00,159.7,159.71,159.34,159.35,65305.0,129.8502,129.8583,129.5575,129.5656,65305.0
2017-09-05 09:30:00,159.41,159.52,159.04,159.27,28936.0,129.6144,129.7038,129.3135,129.5006,28936.0
2017-09-05 09:40:00,159.35,159.93,159.21,159.84,19593.0,129.5656,130.0372,129.4518,129.964,19593.0
2017-09-05 09:50:00,159.84,160.18,159.76,159.91,24180.0,129.964,130.2405,129.899,130.0209,24180.0
2017-09-05 10:00:00,159.89,160.37,159.77,160.37,39451.0,130.0047,130.395,129.9071,130.395,39451.0
2017-09-05 10:10:00,160.28,160.51,160.25,160.41,38455.0,130.3218,130.5088,130.2974,130.4275,38455.0
2017-09-05 10:20:00,160.45,160.46,160.01,160.34,22070.0,130.46,130.4681,130.1022,130.3706,22070.0
2017-09-05 10:30:00,160.34,160.53,160.25,160.27,17904.0,130.3706,130.525,130.2974,130.3136,17904.0
2017-09-05 10:40:00,160.28,160.6,160.12,160.53,41204.0,130.3218,130.582,130.1917,130.525,41204.0
2017-09-05 10:50:00,160.55,160.6,160.08,160.21,46975.0,130.5413,130.582,130.1592,130.2649,46975.0
2017-09-05 11:00:00,160.13,160.35,160.05,160.27,14534.0,130.1998,130.3787,130.1348,130.3136,14534.0
2017-09-05 11:10:00,160.28,160.39,160.1,160.16,14139.0,130.3218,130.4112,130.1754,130.2242,14139.0
2017-09-05 11:20:00,160.11,160.19,160.02,160.09,26351.0,130.1836,130.2486,130.1104,130.1673,26351.0
2017-09-05 11:30:00,160.12,160.45,160.06,160.41,23079.0,130.1917,130.46,130.1429,130.4275,23079.0
2017-09-05 11:40:00,160.38,160.51,160.32,160.48,14945.0,130.4031,130.5088,130.3543,130.4844,14945.0
2017-09-05 11:50:00,160.52,160.55,160.39,160.45,14904.0,130.5169,130.5413,130.4112,130.46,14904.0
2017-09-05 12:00:00,160.43,160.46,159.77,159.87,48419.0,130.4437,130.4681,129.9071,129.9884,48419.0
2017-09-05 12:10:00,159.87,159.95,159.69,159.83,14528.0,129.9884,130.0535,129.8421,129.9559,14528.0
2017-09-05 12:20:00,159.8,159.92,159.62,159.65,20856.0,129.9315,130.0291,129.7851,129.8095,20856.0
2017-09-05 12:30:00,159.62,159.63,159.36,159.58,21219.0,129.7851,129.7933,129.5737,129.7526,21219.0
2017-09-05 12:40:00,159.51,159.55,159.19,159.2,22598.0,129.6957,129.7282,129.4355,129.4436,22598.0
2017-09-05 12:50:00,159.2,159.21,159.0,159.03,14342.0,129.4436,129.4518,129.281,129.3054,14342.0
2017-09-05 13:00:00,159.01,159.01,158.6,158.84,35023.0,129.2892,129.2892,128.9558,129.1509,35023.0
2017-09-05 13:10:00,158.76,158.79,158.52,158.78,18424.0,129.0859,129.1103,128.8907,129.1021,18424.0
2017-09-05 13:20:00,158.76,158.88,158.55,158.56,15698.0,129.0859,129.1835,128.9151,128.9233,15698.0
2017-09-05 13:30:00,158.56,158.68,158.46,158.68,14800.0,128.9233,129.0208,128.842,129.0208,14800.0
2017-09-05 13:40:00,158.69,158.81,158.64,158.64,10496.0,129.029,129.1265,128.9883,128.9883,10496.0
2017-09-05 13:50:00,158.64,158.83,158.63,158.78,12514.0,128.9883,129.1428,128.9802,129.1021,12514.0
2017-09-05 14:00:00,158.79,158.99,158.78,158.84,10544.0,129.1103,129.2729,129.1021,129.1509,10544.0
2017-09-05 14:10:00,158.84,158.86,158.72,158.72,13947.0,129.1509,129.1672,129.0534,129.0534,13947.0
2017-09-05 14:20:00,158.76,159.02,158.75,158.99,10933.0,129.0859,129.2973,129.0778,129.2729,10933.0
2017-09-05 14:30:00,158.98,159.03,158.87,158.91,12608.0,129.2648,129.3054,129.1753,129.2078,12608.0
2017-09-05 14:40:00,158.86,158.86,158.64,158.64,13793.0,129.1672,129.1672,128.9883,128.9883,13793.0
2017-09-05 14:50:00,158.62,158.64,158.48,158.49,14748.0,128.9721,128.9883,128.8582,128.8663,14748.0
2017-09-05 15:00:00,158.51,158.74,158.42,158.64,22524.0,128.8826,129.0696,128.8094,128.9883,22524.0
2017-09-05 15:10:00,158.56,158.74,158.56,158.66,15205.0,128.9233,129.0696,128.9233,129.0046,15205.0
2017-09-05 15:20:00,158.67,158.91,158.64,158.91,26523.0,129.0127,129.2078,128.9883,129.2078,26523.0
2017-09-05 15:30:00,158.93,159.08,158.93,159.03,38337.0,129.2241,129.3461,129.2241,129.3054,38337.0
2017-09-05 15:40:00,159.01,159.14,158.93,159.09,48344.0,129.2892,129.3949,129.2241,129.3542,48344.0
2017-09-05 15:50:00,159.12,159.3,159.03,159.11,117752.0,129.3786,129.525,129.3054,129.3705,117752.0
2017-09-06 09:30:00,159.82,159.82,159.07,159.63,39373.0,129.9478,129.9478,129.3379,129.7933,39373.0
2017-09-06 09:40:00,159.49,159.9,159.48,159.86,12368.0,129.6794,130.0128,129.6713,129.9803,12368.0
2017-09-06 09:50:00,159.76,159.96,159.69,159.82,10520.0,129.899,130.0616,129.8421,129.9478,10520.0
2017-09-06 10:00:00,159.84,160.3,159.78,160.21,16368.0,129.964,130.338,129.9152,130.2649,16368.0
2017-09-06 10:10:00,160.19,160.22,160.04,160.07,26002.0,130.2486,130.273,130.1266,130.151,26002.0
2017-09-06 10:20:00,160.06,160.37,160.05,160.3,36361.0,130.1429,130.395,130.1348,130.338,36361.0
2017-09-06 10:30:00,160.29,160.31,159.95,160.05,8283.0,130.3299,130.3462,130.0535,130.1348,8283.0
2017-09-06 10:40:00,160.08,160.12,159.8,159.93,8851.0,130.1592,130.1917,129.9315,130.0372,8851.0
2017-09-06 10:50:00,159.97,160.02,159.79,159.92,28867.0,130.0697,130.1104,129.9234,130.0291,28867.0
2017-09-06 11:00:00,159.87,160.0,159.64,159.64,14686.0,129.9884,130.0941,129.8014,129.8014,14686.0
2017-09-06 11:10:00,159.63,159.63,159.41,159.61,13580.0,129.7933,129.7933,129.6144,129.777,13580.0
2017-09-06 11:20:00,159.62,159.79,159.61,159.79,16963.0,129.7851,129.9234,129.777,129.9234,16963.0
2017-09-06 11:30:00,159.72,159.77,159.63,159.72,7137.0,129.8664,129.9071,129.7933,129.8664,7137.0
2017-09-06 11:40:00,159.72,159.72,159.54,159.56,5408.0,129.8664,129.8664,129.7201,129.7364,5408.0
2017-09-06 11:50:00,159.56,159.68,159.56,159.65,7367.0,129.7364,129.8339,129.7364,129.8095,7367.0
2017-09-06 12:00:00,159.62,159.66,159.6,159.63,14080.0,129.7851,129.8177,129.7689,129.7933,14080.0
2017-09-06 12:10:00,159.63,159.67,159.58,159.65,11860.0,129.7933,129.8258,129.7526,129.8095,11860.0
2017-09-06 12:20:00,159.66,159.68,159.54,159.66,5350.0,129.8177,129.8339,129.7201,129.8177,5350.0
2017-09-06 12:30:00,159.63,159.78,159.63,159.74,13079.0,129.7933,129.9152,129.7933,129.8827,13079.0
2017-09-06 12:40:00,159.74,159.78,159.69,159.71,6383.0,129.8827,129.9152,129.8421,129.8583,6383.0
2017-09-06 12:50:00,159.73,159.8,159.71,159.78,9260.0,129.8746,129.9315,129.8583,129.9152,9260.0
2017-09-06 13:00:00,159.74,159.84,159.74,159.76,16190.0,129.8827,129.964,129.8827,129.899,16190.0
2017-09-06 13:10:00,159.76,159.81,159.66,159.7,10342.0,129.899,129.9396,129.8177,129.8502,10342.0
2017-09-06 13:20:00,159.7,159.72,159.53,159.55,5383.0,129.8502,129.8664,129.712,129.7282,5383.0
2017-09-06 13:30:00,159.54,159.71,159.51,159.68,4175.0,129.7201,129.8583,129.6957,129.8339,4175.0
2017-09-06 13:40:00,159.66,159.69,159.57,159.58,4179.0,129.8177,129.8421,129.7445,129.7526,4179.0
2017-09-06 13:50:00,159.58,159.64,159.55,159.59,7502.0,129.7526,129.8014,129.7282,129.7607,7502.0
2017-09-06 14:00:00,159.58,159.74,159.57,159.67,8511.0,129.7526,129.8827,129.7445,129.8258,8511.0
2017-09-06 14:10:00,159.67,159.79,159.64,159.78,7496.0,129.8258,129.9234,129.8014,129.9152,7496.0
2017-09-06 14:20:00,159.77,159.78,159.7,159.76,6741.0,129.9071,129.9152,129.8502,129.899,6741.0
2017-09-06 14:30:00,159.73,160.23,159.7,160.12,24895.0,129.8746,130.2811,129.8502,130.1917,24895.0
2017-09-06 14:40:00,160.18,160.32,160.02,160.02,39890.0,130.2405,130.3543,130.1104,130.1104,39890.0
2017-09-06 14:50:00,160.05,160.07,159.96,160.03,16590.0,130.1348,130.151,130.0616,130.1185,16590.0
2017-09-06 15:00:00,160.03,160.14,159.98,160.1,19595.0,130.1185,130.2079,130.0779,130.1754,19595.0
2017-09-06 15:10:00,160.09,160.15,160.09,160.15,12129.0,130.1673,130.2161,130.1673,130.2161,12129.0
2017-09-06 15:20:00,160.14,160.19,160.0,160.08,27099.0,130.2079,130.2486,130.0941,130.1592,27099.0
2017-09-06 15:30:00,160.09,160.1,159.72,159.77,36522.0,130.1673,130.1754,129.8664,129.9071,36522.0
2017-09-06 15:40:00,159.77,159.83,159.66,159.7,53532.0,129.9071,129.9559,129.8177,129.8502,53532.0
2017-09-06 15:50:00,159.7,159.7,159.3,159.49,196428.0,129.8502,129.8502,129.525,129.6794,196428.0
2017-09-07 09:30:00,160.08,160.46,159.66,160.37,47935.0,130.1592,130.4681,129.8177,130.395,47935.0
2017-09-07 09:40:00,160.42,160.64,160.02,160.05,19775.0,130.4356,130.6145,130.1104,130.1348,19775.0
2017-09-07 09:50:00,160.06,160.07,159.66,159.69,27840.0,130.1429,130.151,129.8177,129.8421,27840.0
2017-09-07 10:00:00,159.65,159.75,159.44,159.72,20930.0,129.8095,129.8908,129.6388,129.8664,20930.0
2017-09-07 10:10:00,159.71,159.72,159.25,159.41,40659.0,129.8583,129.8664,129.4843,129.6144,40659.0
2017-09-07 10:20:00,159.39,159.61,159.2,159.53,12376.0,129.5981,129.777,129.4436,129.712,12376.0
2017-09-07 10:30:00,159.52,160.01,159.5,160.0,31731.0,129.7038,130.1022,129.6876,130.0941,31731.0
2017-09-07 10:40:00,160.09,160.55,160.03,160.55,14674.0,130.1673,130.5413,130.1185,130.5413,14674.0
2017-09-07 10:50:00,160.55,160.99,160.52,160.83,20858.0,130.5413,130.8991,130.5169,130.769,20858.0
2017-09-07 11:00:00,160.83,161.17,160.83,160.93,31500.0,130.769,131.0454,130.769,130.8503,31500.0
2017-09-07 11:10:00,160.96,161.01,160.71,160.71,17482.0,130.8747,130.9153,130.6714,130.6714,17482.0
2017-09-07 11:20:00,160.69,160.87,160.67,160.78,14454.0,130.6551,130.8015,130.6389,130.7283,14454.0
2017-09-07 11:30:00,160.76,160.9,160.46,160.9,23805.0,130.7121,130.8259,130.4681,130.8259,23805.0
2017-09-07 11:40:00,160.9,161.1,160.8,160.91,20823.0,130.8259,130.9885,130.7446,130.834,20823.0
2017-09-07 11:50:00,160.88,161.1,160.86,160.95,20310.0,130.8096,130.9885,130.7934,130.8665,20310.0
2017-09-07 12:00:00,160.96,161.42,160.94,161.42,28656.0,130.8747,131.2487,130.8584,131.2487,28656.0
2017-09-07 12:10:00,161.45,161.48,161.23,161.47,21558.0,131.2731,131.2975,131.0942,131.2894,21558.0
2017-09-07 12:20:00,161.48,161.5,161.38,161.4,13798.0,131.2975,131.3137,131.2162,131.2324,13798.0
2017-09-07 12:30:00,161.39,161.42,161.21,161.3,13129.0,131.2243,131.2487,131.0779,131.1511,13129.0
2017-09-07 12:40:00,161.32,161.45,161.28,161.32,14014.0,131.1674,131.2731,131.1349,131.1674,14014.0
2017-09-07 12:50:00,161.31,161.6,161.31,161.58,16928.0,131.1593,131.3951,131.1593,131.3788,16928.0
2017-09-07 13:00:00,161.55,161.58,161.42,161.46,17286.0,131.3544,131.3788,131.2487,131.2812,17286.0
2017-09-07 13:10:00,161.48,161.53,161.44,161.48,8292.0,131.2975,131.3381,131.265,131.2975,8292.0
2017-09-07 13:20:00,161.48,161.5,161.34,161.38,11803.0,131.2975,131.3137,131.1837,131.2162,11803.0
2017-09-07 13:30:00,161.39,161.58,161.38,161.57,11642.0,131.2243,131.3788,131.2162,131.3707,11642.0
2017-09-07 13:40:00,161.55,161.75,161.54,161.73,14292.0,131.3544,131.517,131.3463,131.5008,14292.0
2017-09-07 13:50:00,161.72,161.73,161.57,161.68,17678.0,131.4926,131.5008,131.3707,131.4601,17678.0
2017-09-07 14:00:00,161.67,161.69,161.6,161.64,10997.0,131.452,131.4682,131.3951,131.4276,10997.0
2017-09-07 14:10:00,161.65,161.85,161.63,161.85,16133.0,131.4357,131.5983,131.4194,131.5983,16133.0
2017-09-07 14:20:00,161.86,161.94,161.85,161.93,18744.0,131.6065,131.6715,131.5983,131.6634,18744.0
2017-09-07 14:30:00,161.93,162.05,161.91,162.03,18535.0,131.6634,131.7609,131.6471,131.7447,18535.0
2017-09-07 14:40:00,162.01,162.04,161.92,161.93,14101.0,131.7284,131.7528,131.6552,131.6634,14101.0
2017-09-07 14:50:00,161.92,162.07,161.89,162.07,11442.0,131.6552,131.7772,131.6308,131.7772,11442.0
2017-09-07 15:00:00,162.05,162.06,161.93,162.0,24015.0,131.7609,131.7691,131.6634,131.7203,24015.0
2017-09-07 15:10:00,162.0,162.09,161.94,162.08,18681.0,131.7203,131.7935,131.6715,131.7853,18681.0
2017-09-07 15:20:00,162.06,162.07,161.87,161.99,19118.0,131.7691,131.7772,131.6146,131.7122,19118.0
2017-09-07 15:30:00,161.99,162.08,161.93,162.07,33207.0,131.7122,131.7853,131.6634,131.7772,33207.0
2017-09-07 15:40:00,162.09,162.1,161.96,162.02,47390.0,131.7935,131.8016,131.6878,131.7366,47390.0
2017-09-07 15:50:00,162.02,162.05,161.72,161.86,115013.0,131.7366,131.7609,131.4926,131.6065,115013.0
2017-09-08 09:30:00,161.34,162.08,160.98,161.4,42625.0,131.1837,131.7853,130.8909,131.2324,42625.0
2017-09-08 09:40:00,161.36,161.74,161.33,161.62,19039.0,131.1999,131.5089,131.1755,131.4113,19039.0
2017-09-08 09:50:00,161.75,162.03,161.5,161.98,29538.0,131.517,131.7447,131.3137,131.704,29538.0
2017-09-08 10:00:00,161.94,162.2,161.79,162.04,15403.0,131.6715,131.8829,131.5495,131.7528,15403.0
2017-09-08 10:10:00,162.01,162.36,161.95,162.2,16489.0,131.7284,132.013,131.6796,131.8829,16489.0
2017-09-08 10:20:00,162.18,162.5,162.08,162.46,14806.0,131.8666,132.1268,131.7853,132.0943,14806.0
2017-09-08 10:30:00,162.41,162.83,162.35,162.8,10850.0,132.0537,132.3952,132.0049,132.3708,10850.0
2017-09-08 10:40:00,162.79,163.19,162.78,163.09,27914.0,132.3626,132.6879,132.3545,132.6066,27914.0
2017-09-08 10:50:00,163.13,163.25,163.07,163.19,15136.0,132.6391,132.7366,132.5903,132.6879,15136.0
2017-09-08 11:00:00,163.21,163.36,163.19,163.3,16988.0,132.7041,132.8261,132.6879,132.7773,16988.0
2017-09-08 11:10:00,163.27,163.34,163.15,163.22,18897.0,132.7529,132.8098,132.6553,132.7123,18897.0
2017-09-08 11:20:00,163.19,163.37,163.16,163.34,12725.0,132.6879,132.8342,132.6635,132.8098,12725.0
2017-09-08 11:30:00,163.3,163.31,163.17,163.21,9258.0,132.7773,132.7854,132.6716,132.7041,9258.0
2017-09-08 11:40:00,163.24,163.24,163.09,163.24,8626.0,132.7285,132.7285,132.6066,132.7285,8626.0
2017-09-08 11:50:00,163.22,163.25,163.16,163.19,9916.0,132.7123,132.7366,132.6635,132.6879,9916.0
2017-09-08 12:00:00,163.19,163.35,163.15,163.31,12607.0,132.6879,132.818,132.6553,132.7854,12607.0
2017-09-08 12:10:00,163.3,163.41,163.28,163.41,13498.0,132.7773,132.8667,132.761,132.8667,13498.0
2017-09-08 12:20:00,163.4,163.48,163.31,163.34,17138.0,132.8586,132.9237,132.7854,132.8098,17138.0
2017-09-08 12:30:00,163.38,163.39,163.31,163.37,6208.0,132.8424,132.8505,132.7854,132.8342,6208.0
2017-09-08 12:40:00,163.36,163.42,163.33,163.41,15806.0,132.8261,132.8749,132.8017,132.8667,15806.0
2017-09-08 12:50:00,163.39,163.42,163.29,163.33,6262.0,132.8505,132.8749,132.7692,132.8017,6262.0
2017-09-08 13:00:00,163.32,163.37,163.22,163.36,27554.0,132.7936,132.8342,132.7123,132.8261,27554.0
2017-09-08 13:10:00,163.34,163.36,163.32,163.33,16142.0,132.8098,132.8261,132.7936,132.8017,16142.0
2017-09-08 13:20:00,163.35,163.4,163.34,163.35,9031.0,132.818,132.8586,132.8098,132.818,9031.0
2017-09-08 13:30:00,163.34,163.55,163.31,163.54,14275.0,132.8098,132.9806,132.7854,132.9724,14275.0
2017-09-08 13:40:00,163.5,163.56,163.26,163.51,19317.0,132.9399,132.9887,132.7448,132.9481,19317.0
2017-09-08 13:50:00,163.53,163.78,163.52,163.78,16502.0,132.9643,133.1676,132.9562,133.1676,16502.0
2017-09-08 14:00:00,163.83,163.9,163.75,163.9,13150.0,133.2082,133.2652,133.1432,133.2652,13150.0
2017-09-08 14:10:00,163.91,164.24,163.88,164.07,13331.0,133.2733,133.5416,133.2489,133.4034,13331.0
2017-09-08 14:20:00,164.02,164.04,163.89,163.89,10109.0,133.3627,133.379,133.257,133.257,10109.0
2017-09-08 14:30:00,163.92,163.99,163.88,163.95,10510.0,133.2814,133.3383,133.2489,133.3058,10510.0
2017-09-08 14:40:00,163.93,163.93,163.37,163.37,21721.0,133.2895,133.2895,132.8342,132.8342,21721.0
2017-09-08 14:50:00,163.38,163.47,163.36,163.38,10001.0,132.8424,132.9155,132.8261,132.8424,10001.0
2017-09-08 15:00:00,163.37,163.44,163.25,163.31,27944.0,132.8342,132.8911,132.7366,132.7854,27944.0
2017-09-08 15:10:00,163.3,163.39,163.1,163.1,17122.0,132.7773,132.8505,132.6147,132.6147,17122.0
2017-09-08 15:20:00,163.08,163.17,162.92,162.92,19370.0,132.5984,132.6716,132.4683,132.4683,19370.0
2017-09-08 15:30:00,162.92,163.04,162.85,162.88,54017.0,132.4683,132.5659,132.4114,132.4358,54017.0
2017-09-08 15:40:00,162.89,162.93,162.76,162.78,32678.0,132.4439,132.4765,132.3382,132.3545,32678.0
2017-09-08 15:50:00,162.77,162.93,162.77,162.79,91368.0,132.3464,132.4765,132.3464,132.3626,91368.0
2017-09-11 09:30:00,161.58,163.7,161.57,163.4,63670.0,131.3788,133.1025,131.3707,132.8586,63670.0
2017-09-11 09:40:00,163.41,163.42,163.06,163.27,31821.0,132.8667,132.8749,132.5822,132.7529,31821.0
2017-09-11 09:50:00,163.3,163.79,163.26,163.5,18590.0,132.7773,133.1757,132.7448,132.9399,18590.0
2017-09-11 10:00:00,163.39,163.8,163.39,163.68,26910.0,132.8505,133.1838,132.8505,133.0863,26910.0
2017-09-11 10:10:00,163.68,163.94,163.59,163.87,9880.0,133.0863,133.2977,133.0131,133.2408,9880.0
2017-09-11 10:20:00,163.88,163.97,163.7,163.71,9909.0,133.2489,133.3221,133.1025,133.1107,9909.0
2017-09-11 10:30:00,163.75,163.89,163.35,163.35,11015.0,133.1432,133.257,132.818,132.818,11015.0
2017-09-11 10:40:00,163.36,163.5,163.22,163.42,10606.0,132.8261,132.9399,132.7123,132.8749,10606.0
2017-09-11 10:50:00,163.49,163.79,163.49,163.79,8366.0,132.9318,133.1757,132.9318,133.1757,8366.0
2017-09-11 11:00:00,163.82,163.83,163.42,163.83,11190.0,133.2001,133.2082,132.8749,133.2082,11190.0
2017-09-11 11:10:00,163.75,163.95,163.75,163.83,9786.0,133.1432,133.3058,133.1432,133.2082,9786.0
2017-09-11 11:20:00,163.82,163.95,163.81,163.81,14460.0,133.2001,133.3058,133.192,133.192,14460.0
2017-09-11 11:30:00,163.79,163.9,163.69,163.88,12305.0,133.1757,133.2652,133.0944,133.2489,12305.0
2017-09-11 11:40:00,163.88,163.98,163.87,163.94,9084.0,133.2489,133.3302,133.2408,133.2977,9084.0
2017-09-11 11:50:00,163.94,164.02,163.88,163.97,7209.0,133.2977,133.3627,133.2489,133.3221,7209.0
2017-09-11 12:00:00,163.97,164.04,163.94,164.02,5280.0,133.3221,133.379,133.2977,133.3627,5280.0
2017-09-11 12:10:00,164.03,164.04,163.95,164.0,6379.0,133.3709,133.379,133.3058,133.3465,6379.0
2017-09-11 12:20:00,164.05,164.16,164.04,164.12,5120.0,133.3871,133.4766,133.379,133.444,5120.0
2017-09-11 12:30:00,164.18,164.34,164.18,164.32,8754.0,133.4928,133.6229,133.4928,133.6067,8754.0
2017-09-11 12:40:00,164.33,164.57,164.33,164.46,6749.0,133.6148,133.8099,133.6148,133.7205,6749.0
2017-09-11 12:50:00,164.47,164.59,164.39,164.51,8088.0,133.7286,133.8262,133.6636,133.7611,8088.0
2017-09-11 13:00:00,164.58,164.66,164.53,164.58,9131.0,133.8181,133.8831,133.7774,133.8181,9131.0
2017-09-11 13:10:00,164.61,164.7,164.54,164.67,7915.0,133.8424,133.9156,133.7855,133.8912,7915.0
2017-09-11 13:20:00,164.7,164.73,164.64,164.67,5187.0,133.9156,133.94,133.8668,133.8912,5187.0
2017-09-11 13:30:00,164.61,164.68,164.57,164.58,5668.0,133.8424,133.8994,133.8099,133.8181,5668.0
2017-09-11 13:40:00,164.57,164.68,164.56,164.62,6621.0,133.8099,133.8994,133.8018,133.8506,6621.0
2017-09-11 13:50:00,164.63,164.66,164.49,164.49,6499.0,133.8587,133.8831,133.7449,133.7449,6499.0
2017-09-11 14:00:00,164.52,164.72,164.52,164.66,9020.0,133.7693,133.9319,133.7693,133.8831,9020.0
2017-09-11 14:10:00,164.63,164.71,164.54,164.64,7749.0,133.8587,133.9238,133.7855,133.8668,7749.0
2017-09-11 14:20:00,164.63,164.77,164.59,164.75,8678.0,133.8587,133.9725,133.8262,133.9563,8678.0
2017-09-11 14:30:00,164.75,164.91,164.74,164.75,9104.0,133.9563,134.0864,133.9482,133.9563,9104.0
2017-09-11 14:40:00,164.79,164.91,164.77,164.91,7364.0,133.9888,134.0864,133.9725,134.0864,7364.0
2017-09-11 14:50:00,164.92,164.97,164.87,164.92,11986.0,134.0945,134.1352,134.0539,134.0945,11986.0
2017-09-11 15:00:00,164.88,164.92,164.76,164.79,11820.0,134.062,134.0945,133.9644,133.9888,11820.0
2017-09-11 15:10:00,164.78,164.95,164.78,164.9,10385.0,133.9807,134.1189,133.9807,134.0782,10385.0
2017-09-11 15:20:00,164.89,164.89,164.72,164.89,18155.0,134.0701,134.0701,133.9319,134.0701,18155.0
2017-09-11 15:30:00,164.86,164.91,164.74,164.83,25652.0,134.0457,134.0864,133.9482,134.0213,25652.0
2017-09-11 15:40:00,164.83,164.91,164.63,164.65,35997.0,134.0213,134.0864,133.8587,133.875,35997.0
2017-09-11 15:50:00,164.64,164.69,164.47,164.67,111317.0,133.8668,133.9075,133.7286,133.8912,111317.0
2017-09-12 09:30:00,165.0,165.8,164.68,165.47,49798.0,134.1596,134.81,133.8994,134.5417,49798.0
2017-09-12 09:40:00,165.5,166.08,165.5,165.94,8830.0,134.5661,135.0377,134.5661,134.9239,8830.0
2017-09-12 09:50:00,165.93,165.97,165.71,165.88,22336.0,134.9157,134.9482,134.7368,134.8751,22336.0
2017-09-12 10:00:00,165.95,165.95,165.34,165.53,11856.0,134.932,134.932,134.436,134.5905,11856.0
2017-09-12 10:10:00,165.51,165.55,165.32,165.55,7566.0,134.5742,134.6068,134.4197,134.6068,7566.0
2017-09-12 10:20:00,165.52,165.55,165.29,165.38,10205.0,134.5824,134.6068,134.3953,134.4685,10205.0
2017-09-12 10:30:00,165.36,165.41,165.16,165.19,10540.0,134.4523,134.4929,134.2896,134.314,10540.0
2017-09-12 10:40:00,165.1,165.43,164.97,165.43,60769.0,134.2409,134.5092,134.1352,134.5092,60769.0
2017-09-12 10:50:00,165.47,165.59,165.17,165.3,26875.0,134.5417,134.6393,134.2978,134.4035,26875.0
2017-09-12 11:00:00,165.31,165.48,165.18,165.25,18261.0,134.4116,134.5498,134.3059,134.3628,18261.0
2017-09-12 11:10:00,165.31,165.82,165.25,165.66,47763.0,134.4116,134.8263,134.3628,134.6962,47763.0
2017-09-12 11:20:00,165.73,165.73,165.47,165.48,12083.0,134.7531,134.7531,134.5417,134.5498,12083.0
2017-09-12 11:30:00,165.49,165.62,165.36,165.61,26652.0,134.558,134.6637,134.4523,134.6555,26652.0
2017-09-12 11:40:00,165.56,165.62,165.36,165.47,16417.0,134.6149,134.6637,134.4523,134.5417,16417.0
2017-09-12 11:50:00,165.44,165.78,165.44,165.65,9600.0,134.5173,134.7938,134.5173,134.6881,9600.0
2017-09-12 12:00:00,165.7,165.79,165.57,165.68,7178.0,134.7287,134.8019,134.623,134.7125,7178.0
2017-09-12 12:10:00,165.68,165.8,165.56,165.72,10766.0,134.7125,134.81,134.6149,134.745,10766.0
2017-09-12 12:20:00,165.76,165.79,165.7,165.71,6800.0,134.7775,134.8019,134.7287,134.7368,6800.0
2017-09-12 12:30:00,165.73,165.74,165.41,165.41,4103.0,134.7531,134.7612,134.4929,134.4929,4103.0
2017-09-12 12:40:00,165.49,165.5,165.36,165.36,5657.0,134.558,134.5661,134.4523,134.4523,5657.0
2017-09-12 12:50:00,165.38,165.58,165.38,165.58,5200.0,134.4685,134.6311,134.4685,134.6311,5200.0
2017-09-12 13:00:00,165.53,165.57,165.36,165.41,4065.0,134.5905,134.623,134.4523,134.4929,4065.0
2017-09-12 13:10:00,165.35,165.5,165.3,165.42,3656.0,134.4441,134.5661,134.4035,134.5011,3656.0
2017-09-12 13:20:00,165.37,165.41,165.3,165.36,4668.0,134.4604,134.4929,134.4035,134.4523,4668.0
2017-09-12 13:30:00,165.32,165.35,165.18,165.18,4855.0,134.4197,134.4441,134.3059,134.3059,4855.0
2017-09-12 13:40:00,165.17,165.23,164.92,165.0,13540.0,134.2978,134.3466,134.0945,134.1596,13540.0
2017-09-12 13:50:00,165.0,165.08,164.67,164.74,19797.0,134.1596,134.2246,133.8912,133.9482,19797.0
2017-09-12 14:00:00,164.77,164.84,164.7,164.73,9674.0,133.9725,134.0295,133.9156,133.94,9674.0
2017-09-12 14:10:00,164.76,164.85,164.69,164.81,7531.0,133.9644,134.0376,133.9075,134.0051,7531.0
2017-09-12 14:20:00,164.81,165.23,164.81,165.2,62228.0,134.0051,134.3466,134.0051,134.3222,62228.0
2017-09-12 14:30:00,165.22,165.32,165.14,165.28,4863.0,134.3384,134.4197,134.2734,134.3872,4863.0
2017-09-12 14:40:00,165.31,165.5,165.31,165.35,7078.0,134.4116,134.5661,134.4116,134.4441,7078.0
2017-09-12 14:50:00,165.37,165.39,165.25,165.37,5786.0,134.4604,134.4767,134.3628,134.4604,5786.0
2017-09-12 15:00:00,165.39,165.49,165.33,165.36,9115.0,134.4767,134.558,134.4279,134.4523,9115.0
2017-09-12 15:10:00,165.35,165.5,165.26,165.4,6884.0,134.4441,134.5661,134.371,134.4848,6884.0
2017-09-12 15:20:00,165.36,165.46,165.36,165.38,5260.0,134.4523,134.5336,134.4523,134.4685,5260.0
2017-09-12 15:30:00,165.38,165.4,165.24,165.37,8599.0,134.4685,134.4848,134.3547,134.4604,8599.0
2017-09-12 15:40:00,165.33,165.46,165.3,165.43,14686.0,134.4279,134.5336,134.4035,134.5092,14686.0
2017-09-12 15:50:00,165.43,165.51,165.35,165.51,43940.0,134.5092,134.5742,134.4441,134.5742,43940.0
2017-09-13 09:30:00,164.71,165.42,164.71,165.32,23093.0,133.9238,134.5011,133.9238,134.4197,23093.0
2017-09-13 09:40:00,165.36,165.69,165.33,165.57,8458.0,134.4523,134.7206,134.4279,134.623,8458.0
2017-09-13 09:50:00,165.67,165.69,165.38,165.4,9664.0,134.7043,134.7206,134.4685,134.4848,9664.0
2017-09-13 10:00:00,165.39,165.5,165.21,165.25,9568.0,134.4767,134.5661,134.3303,134.3628,9568.0
2017-09-13 10:10:00,165.29,165.41,165.07,165.22,10277.0,134.3953,134.4929,134.2165,134.3384,10277.0
2017-09-13 10:20:00,165.2,165.67,165.2,165.59,10958.0,134.3222,134.7043,134.3222,134.6393,10958.0
2017-09-13 10:30:00,165.6,165.85,165.53,165.71,18126.0,134.6474,134.8507,134.5905,134.7368,18126.0
2017-09-13 10:40:00,165.73,165.83,165.49,165.64,24559.0,134.7531,134.8344,134.558,134.6799,24559.0
2017-09-13 10:50:00,165.61,165.76,165.51,165.67,37789.0,134.6555,134.7775,134.5742,134.7043,37789.0
2017-09-13 11:00:00,165.67,165.7,165.51,165.7,12513.0,134.7043,134.7287,134.5742,134.7287,12513.0
2017-09-13 11:10:00,165.68,165.88,165.59,165.67,10446.0,134.7125,134.8751,134.6393,134.7043,10446.0
2017-09-13 11:20:00,165.72,165.85,165.62,165.77,16526.0,134.745,134.8507,134.6637,134.7856,16526.0
2017-09-13 11:30:00,165.73,165.83,165.66,165.7,12333.0,134.7531,134.8344,134.6962,134.7287,12333.0
2017-09-13 11:40:00,165.71,165.86,165.64,165.84,5303.0,134.7368,134.8588,134.6799,134.8425,5303.0
2017-09-13 11:50:00,165.84,165.87,165.76,165.83,8756.0,134.8425,134.8669,134.7775,134.8344,8756.0
2017-09-13 12:00:00,165.87,165.93,165.85,165.87,4523.0,134.8669,134.9157,134.8507,134.8669,4523.0
2017-09-13 12:10:00,165.85,165.96,165.81,165.92,3921.0,134.8507,134.9401,134.8182,134.9076,3921.0
2017-09-13 12:20:00,165.93,166.39,165.93,166.21,18148.0,134.9157,135.2897,134.9157,135.1434,18148.0
2017-09-13 12:30:00,166.23,166.37,166.18,166.37,6967.0,135.1597,135.2735,135.119,135.2735,6967.0
2017-09-13 12:40:00,166.36,166.51,166.33,166.43,6480.0,135.2654,135.3873,135.241,135.3223,6480.0
2017-09-13 12:50:00,166.42,166.47,166.35,166.44,5462.0,135.3141,135.3548,135.2572,135.3304,5462.0
2017-09-13 13:00:00,166.46,166.46,166.12,166.13,13678.0,135.3467,135.3467,135.0702,135.0783,13678.0
2017-09-13 13:10:00,166.09,166.28,166.07,166.28,3503.0,135.0458,135.2003,135.0296,135.2003,3503.0
2017-09-13 13:20:00,166.27,166.27,166.06,166.1,3403.0,135.1922,135.1922,135.0214,135.054,3403.0
2017-09-13 13:30:00,166.14,166.19,166.09,166.16,7576.0,135.0865,135.1271,135.0458,135.1027,7576.0
2017-09-13 13:40:00,166.15,166.35,166.1,166.28,12837.0,135.0946,135.2572,135.054,135.2003,12837.0
2017-09-13 13:50:00,166.3,166.36,166.1,166.15,4905.0,135.2166,135.2654,135.054,135.0946,4905.0
2017-09-13 14:00:00,166.2,166.36,166.15,166.34,4459.0,135.1353,135.2654,135.0946,135.2491,4459.0
2017-09-13 14:10:00,166.34,166.5,166.33,166.39,6607.0,135.2491,135.3792,135.241,135.2897,6607.0
2017-09-13 14:20:00,166.43,166.53,166.41,166.48,7657.0,135.3223,135.4036,135.306,135.3629,7657.0
2017-09-13 14:30:00,166.48,166.5,166.41,166.47,5066.0,135.3629,135.3792,135.306,135.3548,5066.0
2017-09-13 14:40:00,166.46,166.61,166.4,166.54,12438.0,135.3467,135.4686,135.2979,135.4117,12438.0
2017-09-13 14:50:00,166.55,166.74,166.51,166.65,15127.0,135.4198,135.5743,135.3873,135.5011,15127.0
2017-09-13 15:00:00,166.64,166.71,166.44,166.47,18069.0,135.493,135.5499,135.3304,135.3548,18069.0
2017-09-13 15:10:00,166.47,166.59,166.45,166.55,14609.0,135.3548,135.4524,135.3385,135.4198,14609.0
2017-09-13 15:20:00,166.56,166.63,166.51,166.62,16348.0,135.428,135.4849,135.3873,135.4768,16348.0
2017-09-13 15:30:00,166.62,166.76,166.59,166.65,37409.0,135.4768,135.5906,135.4524,135.5011,37409.0
2017-09-13 15:40:00,166.65,166.67,166.44,166.45,40005.0,135.5011,135.5174,135.3304,135.3385,40005.0
2017-09-13 15:50:00,166.45,166.6,166.43,166.52,66695.0,135.3385,135.4605,135.3223,135.3954,66695.0
2017-09-14 09:30:00,166.16,166.24,165.8,166.14,26334.0,135.1027,135.1678,134.81,135.0865,26334.0
2017-09-14 09:40:00,166.23,166.95,166.17,166.94,7210.0,135.1597,135.7451,135.1109,135.7369,7210.0
2017-09-14 09:50:00,166.85,166.87,166.76,166.83,4997.0,135.6638,135.68,135.5906,135.6475,4997.0
2017-09-14 10:00:00,166.83,166.83,166.59,166.59,55477.0,135.6475,135.6475,135.4524,135.4524,55477.0
2017-09-14 10:10:00,166.66,166.76,166.55,166.71,18784.0,135.5093,135.5906,135.4198,135.5499,18784.0
2017-09-14 10:20:00,166.7,166.88,166.7,166.81,8670.0,135.5418,135.6882,135.5418,135.6312,8670.0
2017-09-14 10:30:00,166.82,166.85,166.74,166.8,6840.0,135.6394,135.6638,135.5743,135.6231,6840.0
2017-09-14 10:40:00,166.8,166.85,166.66,166.85,22489.0,135.6231,135.6638,135.5093,135.6638,22489.0
2017-09-14 10:50:00,166.86,167.0,166.83,166.93,7816.0,135.6719,135.7857,135.6475,135.7288,7816.0
2017-09-14 11:00:00,166.95,166.97,166.91,166.95,6900.0,135.7451,135.7613,135.7126,135.7451,6900.0
2017-09-14 11:10:00,166.99,167.39,166.98,167.3,13127.0,135.7776,136.1028,135.7695,136.0297,13127.0
2017-09-14 11:20:00,167.3,167.35,167.2,167.3,43796.0,136.0297,136.0703,135.9483,136.0297,43796.0
2017-09-14 11:30:00,167.3,167.42,167.12,167.38,12020.0,136.0297,136.1272,135.8833,136.0947,12020.0
2017-09-14 11:40:00,167.34,167.37,167.22,167.24,10475.0,136.0622,136.0866,135.9646,135.9809,10475.0
2017-09-14 11:50:00,167.23,167.23,167.13,167.14,4735.0,135.9727,135.9727,135.8914,135.8996,4735.0
2017-09-14 12:00:00,167.17,167.21,166.87,166.87,17322.0,135.924,135.9565,135.68,135.68,17322.0
2017-09-14 12:10:00,166.86,166.98,166.86,166.97,7514.0,135.6719,135.7695,135.6719,135.7613,7514.0
2017-09-14 12:20:00,166.96,166.97,166.84,166.96,8017.0,135.7532,135.7613,135.6556,135.7532,8017.0
2017-09-14 12:30:00,166.93,166.95,166.87,166.87,2804.0,135.7288,135.7451,135.68,135.68,2804.0
2017-09-14 12:40:00,166.88,166.93,166.82,166.84,5700.0,135.6882,135.7288,135.6394,135.6556,5700.0
2017-09-14 12:50:00,166.83,166.87,166.61,166.69,50976.0,135.6475,135.68,135.4686,135.5337,50976.0
2017-09-14 13:00:00,166.64,166.69,166.52,166.52,11070.0,135.493,135.5337,135.3954,135.3954,11070.0
2017-09-14 13:10:00,166.47,166.62,166.38,166.58,23547.0,135.3548,135.4768,135.2816,135.4442,23547.0
2017-09-14 13:20:00,166.59,166.6,166.52,166.52,3889.0,135.4524,135.4605,135.3954,135.3954,3889.0
2017-09-14 13:30:00,166.52,166.59,166.45,166.45,5724.0,135.3954,135.4524,135.3385,135.3385,5724.0
2017-09-14 13:40:00,166.52,166.61,166.3,166.4,75250.0,135.3954,135.4686,135.2166,135.2979,75250.0
2017-09-14 13:50:00,166.4,166.44,166.23,166.44,7695.0,135.2979,135.3304,135.1597,135.3304,7695.0
2017-09-14 14:00:00,166.42,166.42,166.23,166.38,22125.0,135.3141,135.3141,135.1597,135.2816,22125.0
2017-09-14 14:10:00,166.38,166.63,166.35,166.63,8834.0,135.2816,135.4849,135.2572,135.4849,8834.0
2017-09-14 14:20:00,166.64,166.82,166.61,166.68,11668.0,135.493,135.6394,135.4686,135.5255,11668.0
2017-09-14 14:30:00,166.67,166.93,166.65,166.92,13328.0,135.5174,135.7288,135.5011,135.7207,13328.0
2017-09-14 14:40:00,166.94,167.0,166.88,166.92,3858.0,135.7369,135.7857,135.6882,135.7207,3858.0
2017-09-14 14:50:00,166.93,166.98,166.91,166.91,6810.0,135.7288,135.7695,135.7126,135.7126,6810.0
2017-09-14 15:00:00,166.87,166.95,166.84,166.92,4326.0,135.68,135.7451,135.6556,135.7207,4326.0
2017-09-14 15:10:00,166.9,166.9,166.78,166.78,6290.0,135.7044,135.7044,135.6069,135.6069,6290.0
2017-09-14 15:20:00,166.78,166.78,166.59,166.66,9493.0,135.6069,135.6069,135.4524,135.5093,9493.0
2017-09-14 15:30:00,166.66,166.8,166.65,166.76,14124.0,135.5093,135.6231,135.5011,135.5906,14124.0
2017-09-14 15:40:00,166.74,166.74,166.56,166.64,18163.0,135.5743,135.5743,135.428,135.493,18163.0
2017-09-14 15:50:00,166.64,166.67,166.55,166.65,58830.0,135.493,135.5174,135.4198,135.5011,58830.0
2017-09-15 09:30:00,164.09,165.7,163.76,165.34,286221.0,133.4196,134.7287,133.1513,134.436,286221.0
2017-09-15 09:40:00,165.46,165.71,165.09,165.14,38593.0,134.5336,134.7368,134.2327,134.2734,38593.0
2017-09-15 09:50:00,165.19,165.27,164.81,165.04,24747.0,134.314,134.3791,134.0051,134.1921,24747.0
2017-09-15 10:00:00,165.11,165.15,164.76,164.79,40277.0,134.249,134.2815,133.9644,133.9888,40277.0
2017-09-15 10:10:00,164.79,164.89,164.42,164.76,28973.0,133.9888,134.0701,133.688,133.9644,28973.0
2017-09-15 10:20:00,164.73,164.75,164.43,164.6,14569.0,133.94,133.9563,133.6961,133.8343,14569.0
2017-09-15 10:30:00,164.65,164.79,164.6,164.6,16409.0,133.875,133.9888,133.8343,133.8343,16409.0
2017-09-15 10:40:00,164.61,164.84,164.58,164.78,13607.0,133.8424,134.0295,133.8181,133.9807,13607.0
2017-09-15 10:50:00,164.82,164.99,164.79,164.85,20213.0,134.0132,134.1514,133.9888,134.0376,20213.0
2017-09-15 11:00:00,164.87,164.92,164.72,164.84,25608.0,134.0539,134.0945,133.9319,134.0295,25608.0
2017-09-15 11:10:00,164.82,164.86,164.74,164.79,15081.0,134.0132,134.0457,133.9482,133.9888,15081.0
2017-09-15 11:20:00,164.79,165.15,164.74,165.12,15813.0,133.9888,134.2815,133.9482,134.2571,15813.0
2017-09-15 11:30:00,165.13,165.18,164.96,165.08,12544.0,134.2653,134.3059,134.127,134.2246,12544.0
2017-09-15 11:40:00,165.07,165.17,164.97,165.16,19259.0,134.2165,134.2978,134.1352,134.2896,19259.0
2017-09-15 11:50:00,165.18,165.18,164.84,164.84,27832.0,134.3059,134.3059,134.0295,134.0295,27832.0
2017-09-15 12:00:00,164.84,164.9,164.43,164.47,43355.0,134.0295,134.0782,133.6961,133.7286,43355.0
2017-09-15 12:10:00,164.45,164.6,164.32,164.38,67726.0,133.7124,133.8343,133.6067,133.6554,67726.0
2017-09-15 12:20:00,164.4,164.44,164.17,164.27,66698.0,133.6717,133.7042,133.4847,133.566,66698.0
2017-09-15 12:30:00,164.29,164.72,164.0,164.55,47327.0,133.5823,133.9319,133.3465,133.7937,47327.0
2017-09-15 12:40:00,164.59,164.95,164.58,164.83,13957.0,133.8262,134.1189,133.8181,134.0213,13957.0
2017-09-15 12:50:00,164.88,165.13,164.88,165.11,16191.0,134.062,134.2653,134.062,134.249,16191.0
2017-09-15 13:00:00,165.09,165.24,165.06,165.11,9257.0,134.2327,134.3547,134.2083,134.249,9257.0
2017-09-15 13:10:00,165.12,165.28,165.11,165.24,12556.0,134.2571,134.3872,134.249,134.3547,12556.0
2017-09-15 13:20:00,165.23,165.34,165.23,165.26,8247.0,134.3466,134.436,134.3466,134.371,8247.0
2017-09-15 13:30:00,165.32,165.39,165.19,165.21,11299.0,134.4197,134.4767,134.314,134.3303,11299.0
2017-09-15 13:40:00,165.19,165.33,165.19,165.33,6866.0,134.314,134.4279,134.314,134.4279,6866.0
2017-09-15 13:50:00,165.38,165.39,165.3,165.36,8462.0,134.4685,134.4767,134.4035,134.4523,8462.0
2017-09-15 14:00:00,165.35,165.54,165.34,165.54,17766.0,134.4441,134.5986,134.436,134.5986,17766.0
2017-09-15 14:10:00,165.54,165.69,165.53,165.6,25240.0,134.5986,134.7206,134.5905,134.6474,25240.0
2017-09-15 14:20:00,165.61,165.66,165.23,165.56,36646.0,134.6555,134.6962,134.3466,134.6149,36646.0
2017-09-15 14:30:00,165.6,165.63,165.48,165.5,15855.0,134.6474,134.6718,134.5498,134.5661,15855.0
2017-09-15 14:40:00,165.5,165.62,165.5,165.61,9799.0,134.5661,134.6637,134.5661,134.6555,9799.0
2017-09-15 14:50:00,165.61,165.64,165.52,165.52,12442.0,134.6555,134.6799,134.5824,134.5824,12442.0
2017-09-15 15:00:00,165.51,165.59,165.51,165.58,13979.0,134.5742,134.6393,134.5742,134.6311,13979.0
2017-09-15 15:10:00,165.58,165.59,165.39,165.44,18403.0,134.6311,134.6393,134.4767,134.5173,18403.0
2017-09-15 15:20:00,165.45,165.52,165.42,165.42,18397.0,134.5254,134.5824,134.5011,134.5011,18397.0
2017-09-15 15:30:00,165.42,165.45,165.34,165.38,33986.0,134.5011,134.5254,134.436,134.4685,33986.0
2017-09-15 15:40:00,165.39,165.42,165.26,165.32,48009.0,134.4767,134.5011,134.371,134.4197,48009.0
2017-09-15 15:50:00,165.33,165.34,165.06,165.24,174483.0,134.4279,134.436,134.2083,134.3547,174483.0
2017-09-18 09:30:00,165.83,166.71,165.31,166.6,73389.0,134.8344,135.5499,134.4116,135.4605,73389.0
2017-09-18 09:40:00,166.68,167.76,166.55,167.58,61826.0,135.5255,136.4037,135.4198,136.2573,61826.0
2017-09-18 09:50:00,167.6,167.81,167.14,167.19,73575.0,136.2736,136.4443,135.8996,135.9402,73575.0
2017-09-18 10:00:00,167.29,168.14,167.29,168.03,26002.0,136.0215,136.7127,136.0215,136.6232,26002.0
2017-09-18 10:10:00,168.11,168.26,167.86,168.01,19884.0,136.6883,136.8102,136.485,136.6069,19884.0
2017-09-18 10:20:00,168.01,168.23,167.98,168.2,15016.0,136.6069,136.7858,136.5826,136.7614,15016.0
2017-09-18 10:30:00,168.18,168.38,168.15,168.21,14697.0,136.7452,136.9078,136.7208,136.7696,14697.0
2017-09-18 10:40:00,168.22,168.31,168.04,168.11,17810.0,136.7777,136.8509,136.6313,136.6883,17810.0
2017-09-18 10:50:00,168.14,168.2,167.89,167.94,20052.0,136.7127,136.7614,136.5094,136.55,20052.0
2017-09-18 11:00:00,167.95,168.12,167.84,167.84,21549.0,136.5582,136.6964,136.4687,136.4687,21549.0
2017-09-18 11:10:00,167.82,168.06,167.8,167.98,12167.0,136.4525,136.6476,136.4362,136.5826,12167.0
2017-09-18 11:20:00,167.94,168.27,167.94,168.17,10569.0,136.55,136.8184,136.55,136.737,10569.0
2017-09-18 11:30:00,168.13,168.2,167.96,168.07,6292.0,136.7045,136.7614,136.5663,136.6557,6292.0
2017-09-18 11:40:00,168.11,168.11,167.86,167.97,8759.0,136.6883,136.6883,136.485,136.5744,8759.0
2017-09-18 11:50:00,167.96,167.96,167.76,167.85,21074.0,136.5663,136.5663,136.4037,136.4769,21074.0
2017-09-18 12:00:00,167.86,167.9,167.71,167.89,16188.0,136.485,136.5175,136.363,136.5094,16188.0
2017-09-18 12:10:00,167.88,167.92,167.78,167.86,7439.0,136.5012,136.5338,136.4199,136.485,7439.0
2017-09-18 12:20:00,167.89,168.07,167.88,167.91,6983.0,136.5094,136.6557,136.5012,136.5256,6983.0
2017-09-18 12:30:00,167.91,168.07,167.86,167.93,9689.0,136.5256,136.6557,136.485,136.5419,9689.0
2017-09-18 12:40:00,167.88,168.03,167.86,167.9,4917.0,136.5012,136.6232,136.485,136.5175,4917.0
2017-09-18 12:50:00,167.92,167.96,167.69,167.77,11049.0,136.5338,136.5663,136.3468,136.4118,11049.0
2017-09-18 13:00:00,167.77,167.77,167.25,167.49,14423.0,136.4118,136.4118,135.989,136.1841,14423.0
2017-09-18 13:10:00,167.47,167.55,167.43,167.53,8000.0,136.1679,136.2329,136.1354,136.2167,8000.0
2017-09-18 13:20:00,167.53,167.72,167.53,167.56,9307.0,136.2167,136.3712,136.2167,136.2411,9307.0
2017-09-18 13:30:00,167.53,167.6,167.4,167.6,9363.0,136.2167,136.2736,136.111,136.2736,9363.0
2017-09-18 13:40:00,167.64,167.71,167.57,167.61,5704.0,136.3061,136.363,136.2492,136.2817,5704.0
2017-09-18 13:50:00,167.61,167.7,167.58,167.67,9030.0,136.2817,136.3549,136.2573,136.3305,9030.0
2017-09-18 14:00:00,167.74,167.77,167.58,167.58,7411.0,136.3874,136.4118,136.2573,136.2573,7411.0
2017-09-18 14:10:00,167.55,167.58,167.16,167.16,8390.0,136.2329,136.2573,135.9158,135.9158,8390.0
2017-09-18 14:20:00,167.13,167.2,167.0,167.12,14785.0,135.8914,135.9483,135.7857,135.8833,14785.0
2017-09-18 14:30:00,167.13,167.18,166.91,166.94,15091.0,135.8914,135.9321,135.7126,135.7369,15091.0
2017-09-18 14:40:00,166.97,167.05,166.94,167.04,11601.0,135.7613,135.8264,135.7369,135.8183,11601.0
2017-09-18 14:50:00,167.02,167.09,166.87,166.91,12467.0,135.802,135.8589,135.68,135.7126,12467.0
2017-09-18 15:00:00,166.89,166.98,166.83,166.86,38494.0,135.6963,135.7695,135.6475,135.6719,38494.0
2017-09-18 15:10:00,166.87,166.94,166.85,166.91,20217.0,135.68,135.7369,135.6638,135.7126,20217.0
2017-09-18 15:20:00,166.92,167.01,166.91,166.99,35611.0,135.7207,135.7939,135.7126,135.7776,35611.0
2017-09-18 15:30:00,167.0,167.02,166.89,167.02,28698.0,135.7857,135.802,135.6963,135.802,28698.0
2017-09-18 15:40:00,167.02,167.05,166.9,166.96,37638.0,135.802,135.8264,135.7044,135.7532,37638.0
2017-09-18 15:50:00,166.96,167.04,166.89,166.95,72444.0,135.7532,135.8183,135.6963,135.7451,72444.0
2017-09-19 09:30:00,167.44,167.44,166.9,167.05,21307.0,136.1435,136.1435,135.7044,135.8264,21307.0
2017-09-19 09:40:00,167.04,167.33,167.04,167.1,14095.0,135.8183,136.054,135.8183,135.867,14095.0
2017-09-19 09:50:00,167.16,167.43,166.95,166.96,27607.0,135.9158,136.1354,135.7451,135.7532,27607.0
2017-09-19 10:00:00,166.95,167.27,166.94,167.23,23192.0,135.7451,136.0053,135.7369,135.9727,23192.0
2017-09-19 10:10:00,167.18,167.24,167.06,167.08,15292.0,135.9321,135.9809,135.8345,135.8508,15292.0
2017-09-19 10:20:00,167.07,167.15,166.86,167.14,10701.0,135.8426,135.9077,135.6719,135.8996,10701.0
2017-09-19 10:30:00,167.12,167.26,166.88,167.2,30329.0,135.8833,135.9971,135.6882,135.9483,30329.0
2017-09-19 10:40:00,167.19,167.41,167.1,167.1,17839.0,135.9402,136.1191,135.867,135.867,17839.0
2017-09-19 10:50:00,167.18,167.29,167.07,167.15,22440.0,135.9321,136.0215,135.8426,135.9077,22440.0
2017-09-19 11:00:00,167.16,167.21,166.92,166.92,30834.0,135.9158,135.9565,135.7207,135.7207,30834.0
2017-09-19 11:10:00,166.96,167.1,166.83,167.1,13222.0,135.7532,135.867,135.6475,135.867,13222.0
2017-09-19 11:20:00,167.1,167.12,167.0,167.1,14172.0,135.867,135.8833,135.7857,135.867,14172.0
2017-09-19 11:30:00,167.1,167.16,167.0,167.03,11197.0,135.867,135.9158,135.7857,135.8101,11197.0
2017-09-19 11:40:00,167.04,167.18,166.97,167.15,19782.0,135.8183,135.9321,135.7613,135.9077,19782.0
2017-09-19 11:50:00,167.12,167.18,167.11,167.16,14838.0,135.8833,135.9321,135.8752,135.9158,14838.0
2017-09-19 12:00:00,167.16,167.17,166.96,167.01,10160.0,135.9158,135.924,135.7532,135.7939,10160.0
2017-09-19 12:10:00,167.02,167.1,167.02,167.05,7910.0,135.802,135.867,135.802,135.8264,7910.0
2017-09-19 12:20:00,167.05,167.18,167.05,167.16,12039.0,135.8264,135.9321,135.8264,135.9158,12039.0
2017-09-19 12:30:00,167.17,167.22,166.99,166.99,17489.0,135.924,135.9646,135.7776,135.7776,17489.0
2017-09-19 12:40:00,166.91,167.19,166.91,167.17,5854.0,135.7126,135.9402,135.7126,135.924,5854.0
2017-09-19 12:50:00,167.19,167.28,167.17,167.26,14764.0,135.9402,136.0134,135.924,135.9971,14764.0
2017-09-19 13:00:00,167.24,167.29,167.22,167.27,11297.0,135.9809,136.0215,135.9646,136.0053,11297.0
2017-09-19 13:10:00,167.27,167.29,167.21,167.24,9058.0,136.0053,136.0215,135.9565,135.9809,9058.0
2017-09-19 13:20:00,167.23,167.27,167.17,167.26,6450.0,135.9727,136.0053,135.924,135.9971,6450.0
2017-09-19 13:30:00,167.28,167.31,167.22,167.29,10092.0,136.0134,136.0378,135.9646,136.0215,10092.0
2017-09-19 13:40:00,167.3,167.34,167.29,167.31,16552.0,136.0297,136.0622,136.0215,136.0378,16552.0
2017-09-19 13:50:00,167.32,167.43,167.32,167.43,8919.0,136.0459,136.1354,136.0459,136.1354,8919.0
2017-09-19 14:00:00,167.43,167.65,167.42,167.58,15685.0,136.1354,136.3142,136.1272,136.2573,15685.0
2017-09-19 14:10:00,167.56,167.57,167.45,167.53,14285.0,136.2411,136.2492,136.1516,136.2167,14285.0
2017-09-19 14:20:00,167.5,167.55,167.48,167.5,15894.0,136.1923,136.2329,136.176,136.1923,15894.0
2017-09-19 14:30:00,167.5,167.63,167.49,167.57,23105.0,136.1923,136.298,136.1841,136.2492,23105.0
2017-09-19 14:40:00,167.62,167.69,167.57,167.68,19296.0,136.2898,136.3468,136.2492,136.3386,19296.0
2017-09-19 14:50:00,167.67,167.68,167.44,167.51,14402.0,136.3305,136.3386,136.1435,136.2004,14402.0
2017-09-19 15:00:00,167.55,167.66,167.52,167.64,25185.0,136.2329,136.3224,136.2085,136.3061,25185.0
2017-09-19 15:10:00,167.63,167.67,167.6,167.66,15080.0,136.298,136.3305,136.2736,136.3224,15080.0
2017-09-19 15:20:00,167.63,167.82,167.63,167.82,11409.0,136.298,136.4525,136.298,136.4525,11409.0
2017-09-19 15:30:00,167.79,167.82,167.67,167.67,16974.0,136.4281,136.4525,136.3305,136.3305,16974.0
2017-09-19 15:40:00,167.68,167.71,167.45,167.71,30921.0,136.3386,136.363,136.1516,136.363,30921.0
2017-09-19 15:50:00,167.72,167.72,167.45,167.52,91790.0,136.3712,136.3712,136.1516,136.2085,91790.0
2017-09-20 09:30:00,167.35,167.94,167.28,167.94,57262.0,136.0703,136.55,136.0134,136.55,57262.0
2017-09-20 09:40:00,167.99,168.22,167.84,168.14,6064.0,136.5907,136.7777,136.4687,136.7127,6064.0
2017-09-20 09:50:00,168.18,168.24,167.93,168.04,7925.0,136.7452,136.794,136.5419,136.6313,7925.0
2017-09-20 10:00:00,168.04,168.04,167.8,167.97,5804.0,136.6313,136.6313,136.4362,136.5744,5804.0
2017-09-20 10:10:00,168.03,168.03,167.66,167.68,3171.0,136.6232,136.6232,136.3224,136.3386,3171.0
2017-09-20 10:20:00,167.75,168.07,167.73,168.06,8965.0,136.3955,136.6557,136.3793,136.6476,8965.0
2017-09-20 10:30:00,168.08,168.27,167.94,168.15,9750.0,136.6639,136.8184,136.55,136.7208,9750.0
2017-09-20 10:40:00,168.15,168.28,168.0,168.28,13896.0,136.7208,136.8265,136.5988,136.8265,13896.0
2017-09-20 10:50:00,168.3,168.49,168.06,168.06,18569.0,136.8427,136.9972,136.6476,136.6476,18569.0
2017-09-20 11:00:00,168.11,168.16,167.95,168.16,14113.0,136.6883,136.7289,136.5582,136.7289,14113.0
2017-09-20 11:10:00,168.14,168.33,168.13,168.32,4213.0,136.7127,136.8671,136.7045,136.859,4213.0
2017-09-20 11:20:00,168.4,168.5,168.31,168.39,11675.0,136.9241,137.0054,136.8509,136.9159,11675.0
2017-09-20 11:30:00,168.39,168.45,168.26,168.26,7200.0,136.9159,136.9647,136.8102,136.8102,7200.0
2017-09-20 11:40:00,168.21,168.21,168.09,168.09,7227.0,136.7696,136.7696,136.672,136.672,7227.0
2017-09-20 11:50:00,168.09,168.12,168.0,168.06,7274.0,136.672,136.6964,136.5988,136.6476,7274.0
2017-09-20 12:00:00,168.0,168.06,167.96,168.01,6526.0,136.5988,136.6476,136.5663,136.6069,6526.0
2017-09-20 12:10:00,168.0,168.03,167.84,167.87,21491.0,136.5988,136.6232,136.4687,136.4931,21491.0
2017-09-20 12:20:00,167.9,167.97,167.64,167.74,13186.0,136.5175,136.5744,136.3061,136.3874,13186.0
2017-09-20 12:30:00,167.75,167.85,167.69,167.81,6875.0,136.3955,136.4769,136.3468,136.4443,6875.0
2017-09-20 12:40:00,167.85,167.94,167.74,167.89,10508.0,136.4769,136.55,136.3874,136.5094,10508.0
2017-09-20 12:50:00,167.84,167.92,167.78,167.78,3776.0,136.4687,136.5338,136.4199,136.4199,3776.0
2017-09-20 13:00:00,167.81,167.81,167.59,167.6,8242.0,136.4443,136.4443,136.2655,136.2736,8242.0
2017-09-20 13:10:00,167.64,167.64,167.45,167.45,4181.0,136.3061,136.3061,136.1516,136.1516,4181.0
2017-09-20 13:20:00,167.43,167.46,167.31,167.45,12995.0,136.1354,136.1598,136.0378,136.1516,12995.0
2017-09-20 13:30:00,167.41,167.42,167.18,167.24,13788.0,136.1191,136.1272,135.9321,135.9809,13788.0
2017-09-20 13:40:00,167.23,167.45,167.18,167.45,12453.0,135.9727,136.1516,135.9321,136.1516,12453.0
2017-09-20 13:50:00,167.45,167.46,167.12,167.12,19375.0,136.1516,136.1598,135.8833,135.8833,19375.0
2017-09-20 14:00:00,167.21,167.45,167.02,167.38,12596.0,135.9565,136.1516,135.802,136.0947,12596.0
2017-09-20 14:10:00,167.35,167.38,167.22,167.25,10808.0,136.0703,136.0947,135.9646,135.989,10808.0
2017-09-20 14:20:00,167.25,167.25,166.83,166.93,21297.0,135.989,135.989,135.6475,135.7288,21297.0
2017-09-20 14:30:00,166.95,166.96,166.68,166.7,33246.0,135.7451,135.7532,135.5255,135.5418,33246.0
2017-09-20 14:40:00,166.71,166.88,166.55,166.85,40172.0,135.5499,135.6882,135.4198,135.6638,40172.0
2017-09-20 14:50:00,166.84,166.99,166.82,166.93,15398.0,135.6556,135.7776,135.6394,135.7288,15398.0
2017-09-20 15:00:00,166.88,167.01,166.87,166.95,10970.0,135.6882,135.7939,135.68,135.7451,10970.0
2017-09-20 15:10:00,166.94,167.18,166.93,167.15,10128.0,135.7369,135.9321,135.7288,135.9077,10128.0
2017-09-20 15:20:00,167.17,167.25,167.15,167.15,11054.0,135.924,135.989,135.9077,135.9077,11054.0
2017-09-20 15:30:00,167.19,167.48,167.19,167.32,14196.0,135.9402,136.176,135.9402,136.0459,14196.0
2017-09-20 15:40:00,167.31,167.36,167.21,167.21,22934.0,136.0378,136.0784,135.9565,135.9565,22934.0
2017-09-20 15:50:00,167.21,167.31,167.16,167.25,59029.0,135.9565,136.0378,135.9158,135.989,59029.0
2017-09-21 09:30:00,166.63,166.96,166.5,166.6,22424.0,135.4849,135.7532,135.3792,135.4605,22424.0
2017-09-21 09:40:00,166.4,166.65,166.15,166.19,18510.0,135.2979,135.5011,135.0946,135.1271,18510.0
2017-09-21 09:50:00,166.21,166.57,165.87,166.44,14738.0,135.1434,135.4361,134.8669,135.3304,14738.0
2017-09-21 10:00:00,166.55,166.79,166.51,166.59,7993.0,135.4198,135.615,135.3873,135.4524,7993.0
2017-09-21 10:10:00,166.64,166.66,166.48,166.59,18929.0,135.493,135.5093,135.3629,135.4524,18929.0
2017-09-21 10:20:00,166.6,166.74,166.46,166.65,15235.0,135.4605,135.5743,135.3467,135.5011,15235.0
2017-09-21 10:30:00,166.61,166.86,166.61,166.75,12060.0,135.4686,135.6719,135.4686,135.5825,12060.0
2017-09-21 10:40:00,166.75,166.76,166.56,166.74,12928.0,135.5825,135.5906,135.428,135.5743,12928.0
2017-09-21 10:50:00,166.69,166.78,166.58,166.61,6660.0,135.5337,135.6069,135.4442,135.4686,6660.0
2017-09-21 11:00:00,166.67,166.83,166.63,166.83,5237.0,135.5174,135.6475,135.4849,135.6475,5237.0
2017-09-21 11:10:00,166.83,166.89,166.67,166.77,14537.0,135.6475,135.6963,135.5174,135.5987,14537.0
2017-09-21 11:20:00,166.82,166.92,166.82,166.88,4305.0,135.6394,135.7207,135.6394,135.6882,4305.0
2017-09-21 11:30:00,166.85,166.89,166.79,166.83,10474.0,135.6638,135.6963,135.615,135.6475,10474.0
2017-09-21 11:40:00,166.85,166.93,166.8,166.91,3745.0,135.6638,135.7288,135.6231,135.7126,3745.0
2017-09-21 11:50:00,166.92,166.95,166.74,166.74,7765.0,135.7207,135.7451,135.5743,135.5743,7765.0
2017-09-21 12:00:00,166.76,166.82,166.66,166.82,8581.0,135.5906,135.6394,135.5093,135.6394,8581.0
2017-09-21 12:10:00,166.83,166.84,166.53,166.53,10823.0,135.6475,135.6556,135.4036,135.4036,10823.0
2017-09-21 12:20:00,166.52,166.6,166.29,166.34,9861.0,135.3954,135.4605,135.2084,135.2491,9861.0
2017-09-21 12:30:00,166.4,166.75,166.35,166.75,6065.0,135.2979,135.5825,135.2572,135.5825,6065.0
2017-09-21 12:40:00,166.66,166.7,166.57,166.64,3627.0,135.5093,135.5418,135.4361,135.493,3627.0
2017-09-21 12:50:00,166.65,166.74,166.65,166.73,3789.0,135.5011,135.5743,135.5011,135.5662,3789.0
2017-09-21 13:00:00,166.75,166.84,166.73,166.84,3672.0,135.5825,135.6556,135.5662,135.6556,3672.0
2017-09-21 13:10:00,166.86,166.95,166.81,166.94,6924.0,135.6719,135.7451,135.6312,135.7369,6924.0
2017-09-21 13:20:00,166.9,167.0,166.89,166.97,4728.0,135.7044,135.7857,135.6963,135.7613,4728.0
2017-09-21 13:30:00,166.97,167.02,166.92,167.02,3203.0,135.7613,135.802,135.7207,135.802,3203.0
2017-09-21 13:40:00,167.02,167.03,166.94,166.97,4016.0,135.802,135.8101,135.7369,135.7613,4016.0
2017-09-21 13:50:00,166.98,167.0,166.91,166.97,10061.0,135.7695,135.7857,135.7126,135.7613,10061.0
2017-09-21 14:00:00,166.96,166.98,166.76,166.95,37038.0,135.7532,135.7695,135.5906,135.7451,37038.0
2017-09-21 14:10:00,166.9,166.96,166.71,166.71,13988.0,135.7044,135.7532,135.5499,135.5499,13988.0
2017-09-21 14:20:00,166.76,166.81,166.65,166.74,6747.0,135.5906,135.6312,135.5011,135.5743,6747.0
2017-09-21 14:30:00,166.74,166.74,166.56,166.57,10193.0,135.5743,135.5743,135.428,135.4361,10193.0
2017-09-21 14:40:00,166.52,166.52,166.22,166.22,8626.0,135.3954,135.3954,135.1515,135.1515,8626.0
2017-09-21 14:50:00,166.22,166.69,166.12,166.69,8979.0,135.1515,135.5337,135.0702,135.5337,8979.0
2017-09-21 15:00:00,166.67,166.68,166.5,166.58,9321.0,135.5174,135.5255,135.3792,135.4442,9321.0
2017-09-21 15:10:00,166.57,166.57,166.47,166.53,8121.0,135.4361,135.4361,135.3548,135.4036,8121.0
2017-09-21 15:20:00,166.52,166.62,166.49,166.59,123082.0,135.3954,135.4768,135.3711,135.4524,123082.0
2017-09-21 15:30:00,166.58,166.96,166.57,166.86,23916.0,135.4442,135.7532,135.4361,135.6719,23916.0
2017-09-21 15:40:00,166.87,166.91,166.69,166.7,24423.0,135.68,135.7126,135.5337,135.5418,24423.0
2017-09-21 15:50:00,166.7,166.78,166.64,166.7,74801.0,135.5418,135.6069,135.493,135.5418,74801.0
2017-09-22 09:30:00,166.89,167.54,166.7,167.49,25510.0,135.6963,136.2248,135.5418,136.1841,25510.0
2017-09-22 09:40:00,167.5,167.8,167.36,167.78,27916.0,136.1923,136.4362,136.0784,136.4199,27916.0
2017-09-22 09:50:00,167.75,167.77,167.46,167.72,35892.0,136.3955,136.4118,136.1598,136.3712,35892.0
2017-09-22 10:00:00,167.67,168.24,167.66,168.24,50154.0,136.3305,136.794,136.3224,136.794,50154.0
2017-09-22 10:10:00,168.28,168.4,168.06,168.29,13828.0,136.8265,136.9241,136.6476,136.8346,13828.0
2017-09-22 10:20:00,168.32,168.41,167.93,168.02,15039.0,136.859,136.9322,136.5419,136.6151,15039.0
2017-09-22 10:30:00,168.06,168.42,167.93,168.32,9104.0,136.6476,136.9403,136.5419,136.859,9104.0
2017-09-22 10:40:00,168.39,168.49,168.22,168.25,15313.0,136.9159,136.9972,136.7777,136.8021,15313.0
2017-09-22 10:50:00,168.22,168.3,168.08,168.3,11805.0,136.7777,136.8427,136.6639,136.8427,11805.0
2017-09-22 11:00:00,168.36,168.4,168.2,168.25,12247.0,136.8915,136.9241,136.7614,136.8021,12247.0
2017-09-22 11:10:00,168.27,168.48,168.23,168.48,20341.0,136.8184,136.9891,136.7858,136.9891,20341.0
2017-09-22 11:20:00,168.5,168.64,168.3,168.46,14169.0,137.0054,137.1192,136.8427,136.9728,14169.0
2017-09-22 11:30:00,168.5,168.65,168.36,168.63,10418.0,137.0054,137.1273,136.8915,137.1111,10418.0
2017-09-22 11:40:00,168.63,168.66,168.49,168.59,12891.0,137.1111,137.1355,136.9972,137.0785,12891.0
2017-09-22 11:50:00,168.57,168.61,168.41,168.44,5939.0,137.0623,137.0948,136.9322,136.9566,5939.0
2017-09-22 12:00:00,168.44,168.46,168.31,168.32,11484.0,136.9566,136.9728,136.8509,136.859,11484.0
2017-09-22 12:10:00,168.32,168.35,168.16,168.17,13068.0,136.859,136.8834,136.7289,136.737,13068.0
2017-09-22 12:20:00,168.16,168.42,168.16,168.23,5371.0,136.7289,136.9403,136.7289,136.7858,5371.0
2017-09-22 12:30:00,168.27,168.42,168.21,168.22,8452.0,136.8184,136.9403,136.7696,136.7777,8452.0
2017-09-22 12:40:00,168.22,168.37,168.22,168.26,4670.0,136.7777,136.8997,136.7777,136.8102,4670.0
2017-09-22 12:50:00,168.29,168.45,168.28,168.4,7322.0,136.8346,136.9647,136.8265,136.9241,7322.0
2017-09-22 13:00:00,168.39,168.62,168.36,168.49,18500.0,136.9159,137.1029,136.8915,136.9972,18500.0
2017-09-22 13:10:00,168.51,168.51,168.34,168.47,4317.0,137.0135,137.0135,136.8753,136.981,4317.0
2017-09-22 13:20:00,168.46,168.52,168.44,168.5,7125.0,136.9728,137.0216,136.9566,137.0054,7125.0
2017-09-22 13:30:00,168.52,168.53,168.45,168.52,3900.0,137.0216,137.0298,136.9647,137.0216,3900.0
2017-09-22 13:40:00,168.53,168.58,168.5,168.52,4100.0,137.0298,137.0704,137.0054,137.0216,4100.0
2017-09-22 13:50:00,168.52,168.52,168.36,168.48,26663.0,137.0216,137.0216,136.8915,136.9891,26663.0
2017-09-22 14:00:00,168.47,168.63,168.46,168.52,6389.0,136.981,137.1111,136.9728,137.0216,6389.0
2017-09-22 14:10:00,168.52,168.66,168.52,168.58,7144.0,137.0216,137.1355,137.0216,137.0704,7144.0
2017-09-22 14:20:00,168.58,168.61,168.31,168.38,11226.0,137.0704,137.0948,136.8509,136.9078,11226.0
2017-09-22 14:30:00,168.37,168.52,168.37,168.48,3975.0,136.8997,137.0216,136.8997,136.9891,3975.0
2017-09-22 14:40:00,168.52,168.56,168.43,168.46,5819.0,137.0216,137.0541,136.9484,136.9728,5819.0
2017-09-22 14:50:00,168.42,168.51,168.39,168.44,12221.0,136.9403,137.0135,136.9159,136.9566,12221.0
2017-09-22 15:00:00,168.43,168.46,168.33,168.34,7164.0,136.9484,136.9728,136.8671,136.8753,7164.0
2017-09-22 15:10:00,168.34,168.36,168.3,168.36,4777.0,136.8753,136.8915,136.8427,136.8915,4777.0
2017-09-22 15:20:00,168.32,168.32,168.21,168.26,9248.0,136.859,136.859,136.7696,136.8102,9248.0
2017-09-22 15:30:00,168.25,168.26,168.02,168.11,18809.0,136.8021,136.8102,136.6151,136.6883,18809.0
2017-09-22 15:40:00,168.11,168.22,168.09,168.17,25191.0,136.6883,136.7777,136.672,136.737,25191.0
2017-09-22 15:50:00,168.2,168.23,167.98,167.99,91530.0,136.7614,136.7858,136.5826,136.5907,91530.0
2017-09-25 09:30:00,168.08,168.4,168.01,168.11,28661.0,136.6639,136.9241,136.6069,136.6883,28661.0
2017-09-25 09:40:00,168.32,168.33,167.89,168.09,13766.0,136.859,136.8671,136.5094,136.672,13766.0
2017-09-25 09:50:00,168.02,168.02,167.48,167.77,13552.0,136.6151,136.6151,136.176,136.4118,13552.0
2017-09-25 10:00:00,167.81,167.83,167.63,167.83,14644.0,136.4443,136.4606,136.298,136.4606,14644.0
2017-09-25 10:10:00,167.84,168.1,167.82,168.06,9291.0,136.4687,136.6801,136.4525,136.6476,9291.0
2017-09-25 10:20:00,168.09,168.09,167.51,167.93,26468.0,136.672,136.672,136.2004,136.5419,26468.0
2017-09-25 10:30:00,167.77,167.97,167.7,167.7,15515.0,136.4118,136.5744,136.3549,136.3549,15515.0
2017-09-25 10:40:00,167.65,168.13,167.54,168.02,19363.0,136.3142,136.7045,136.2248,136.6151,19363.0
2017-09-25 10:50:00,167.98,168.09,167.21,167.21,26375.0,136.5826,136.672,135.9565,135.9565,26375.0
2017-09-25 11:00:00,167.31,167.31,165.78,166.21,69338.0,136.0378,136.0378,134.7938,135.1434,69338.0
2017-09-25 11:10:00,166.23,166.88,166.07,166.58,26723.0,135.1597,135.6882,135.0296,135.4442,26723.0
2017-09-25 11:20:00,166.67,167.12,166.56,167.11,12321.0,135.5174,135.8833,135.428,135.8752,12321.0
2017-09-25 11:30:00,167.12,167.24,167.02,167.03,11840.0,135.8833,135.9809,135.802,135.8101,11840.0
2017-09-25 11:40:00,167.09,167.18,166.8,166.93,15319.0,135.8589,135.9321,135.6231,135.7288,15319.0
2017-09-25 11:50:00,166.88,167.37,166.81,167.32,9267.0,135.6882,136.0866,135.6312,136.0459,9267.0
2017-09-25 12:00:00,167.35,167.39,166.98,166.98,14718.0,136.0703,136.1028,135.7695,135.7695,14718.0
2017-09-25 12:10:00,166.99,167.13,166.78,167.02,13118.0,135.7776,135.8914,135.6069,135.802,13118.0
2017-09-25 12:20:00,167.01,167.31,166.86,167.31,12035.0,135.7939,136.0378,135.6719,136.0378,12035.0
2017-09-25 12:30:00,167.31,167.31,166.97,167.05,11049.0,136.0378,136.0378,135.7613,135.8264,11049.0
2017-09-25 12:40:00,167.11,167.47,167.11,167.31,12100.0,135.8752,136.1679,135.8752,136.0378,12100.0
2017-09-25 12:50:00,167.38,167.56,167.3,167.53,7000.0,136.0947,136.2411,136.0297,136.2167,7000.0
2017-09-25 13:00:00,167.55,167.57,167.44,167.44,7329.0,136.2329,136.2492,136.1435,136.1435,7329.0
2017-09-25 13:10:00,167.51,167.66,167.43,167.63,6702.0,136.2004,136.3224,136.1354,136.298,6702.0
2017-09-25 13:20:00,167.65,167.76,167.61,167.72,6550.0,136.3142,136.4037,136.2817,136.3712,6550.0
2017-09-25 13:30:00,167.72,167.8,167.64,167.74,9596.0,136.3712,136.4362,136.3061,136.3874,9596.0
2017-09-25 13:40:00,167.78,167.87,167.7,167.87,4023.0,136.4199,136.4931,136.3549,136.4931,4023.0
2017-09-25 13:50:00,167.9,167.94,167.66,167.83,9153.0,136.5175,136.55,136.3224,136.4606,9153.0
2017-09-25 14:00:00,167.87,168.03,167.86,168.0,6361.0,136.4931,136.6232,136.485,136.5988,6361.0
2017-09-25 14:10:00,168.02,168.11,167.99,168.1,7947.0,136.6151,136.6883,136.5907,136.6801,7947.0
2017-09-25 14:20:00,168.11,168.26,168.09,168.26,7644.0,136.6883,136.8102,136.672,136.8102,7644.0
2017-09-25 14:30:00,168.28,168.3,167.36,167.67,37080.0,136.8265,136.8427,136.0784,136.3305,37080.0
2017-09-25 14:40:00,167.73,168.0,167.7,167.96,9302.0,136.3793,136.5988,136.3549,136.5663,9302.0
2017-09-25 14:50:00,167.93,168.16,167.93,168.07,11345.0,136.5419,136.7289,136.5419,136.6557,11345.0
2017-09-25 15:00:00,168.12,168.16,168.03,168.12,11306.0,136.6964,136.7289,136.6232,136.6964,11306.0
2017-09-25 15:10:00,168.13,168.27,167.98,167.98,11559.0,136.7045,136.8184,136.5826,136.5826,11559.0
2017-09-25 15:20:00,167.97,168.05,167.91,167.92,19318.0,136.5744,136.6395,136.5256,136.5338,19318.0
2017-09-25 15:30:00,167.93,167.94,167.76,167.88,27390.0,136.5419,136.55,136.4037,136.5012,27390.0
2017-09-25 15:40:00,167.86,167.99,167.74,167.95,39296.0,136.485,136.5907,136.3874,136.5582,39296.0
2017-09-25 15:50:00,167.93,167.99,167.84,167.91,67498.0,136.5419,136.5907,136.4687,136.5256,67498.0
2017-09-26 09:30:00,168.2,168.64,167.85,168.5,38457.0,136.7614,137.1192,136.4769,137.0054,38457.0
2017-09-26 09:40:00,168.55,168.64,168.1,168.17,18686.0,137.046,137.1192,136.6801,136.737,18686.0
2017-09-26 09:50:00,168.36,168.66,167.77,167.82,34368.0,136.8915,137.1355,136.4118,136.4525,34368.0
2017-09-26 10:00:00,168.0,168.0,167.73,167.73,14146.0,136.5988,136.5988,136.3793,136.3793,14146.0
2017-09-26 10:10:00,167.8,168.36,167.8,168.33,11330.0,136.4362,136.8915,136.4362,136.8671,11330.0
2017-09-26 10:20:00,168.37,168.62,168.37,168.56,4471.0,136.8997,137.1029,136.8997,137.0541,4471.0
2017-09-26 10:30:00,168.56,168.57,168.34,168.35,3955.0,137.0541,137.0623,136.8753,136.8834,3955.0
2017-09-26 10:40:00,168.33,168.75,168.32,168.64,6007.0,136.8671,137.2086,136.859,137.1192,6007.0
2017-09-26 10:50:00,168.62,168.76,168.61,168.61,5125.0,137.1029,137.2168,137.0948,137.0948,5125.0
2017-09-26 11:00:00,168.63,168.67,168.53,168.55,9990.0,137.1111,137.1436,137.0298,137.046,9990.0
2017-09-26 11:10:00,168.61,168.67,168.48,168.62,7397.0,137.0948,137.1436,136.9891,137.1029,7397.0
2017-09-26 11:20:00,168.65,168.67,168.43,168.49,6462.0,137.1273,137.1436,136.9484,136.9972,6462.0
2017-09-26 11:30:00,168.44,168.7,168.41,168.66,12214.0,136.9566,137.168,136.9322,137.1355,12214.0
2017-09-26 11:40:00,168.66,168.79,168.61,168.71,8259.0,137.1355,137.2412,137.0948,137.1761,8259.0
2017-09-26 11:50:00,168.7,168.88,168.67,168.86,11332.0,137.168,137.3143,137.1436,137.2981,11332.0
2017-09-26 12:00:00,168.89,168.89,168.65,168.66,7380.0,137.3225,137.3225,137.1273,137.1355,7380.0
2017-09-26 12:10:00,168.64,168.77,168.61,168.77,6472.0,137.1192,137.2249,137.0948,137.2249,6472.0
2017-09-26 12:20:00,168.77,168.8,168.69,168.73,5714.0,137.2249,137.2493,137.1598,137.1924,5714.0
2017-09-26 12:30:00,168.78,168.9,168.78,168.8,10322.0,137.233,137.3306,137.233,137.2493,10322.0
2017-09-26 12:40:00,168.8,169.11,168.78,169.07,10014.0,137.2493,137.5013,137.233,137.4688,10014.0
2017-09-26 12:50:00,169.04,169.2,169.03,169.08,3728.0,137.4444,137.5745,137.4363,137.477,3728.0
2017-09-26 13:00:00,169.1,169.11,169.03,169.1,4567.0,137.4932,137.5013,137.4363,137.4932,4567.0
2017-09-26 13:10:00,169.0,169.0,168.92,168.95,2300.0,137.4119,137.4119,137.3469,137.3713,2300.0
2017-09-26 13:20:00,169.01,169.11,168.97,169.05,3328.0,137.42,137.5013,137.3875,137.4526,3328.0
2017-09-26 13:30:00,169.06,169.23,169.06,169.17,5464.0,137.4607,137.5989,137.4607,137.5501,5464.0
2017-09-26 13:40:00,169.17,169.21,169.1,169.1,4358.0,137.5501,137.5827,137.4932,137.4932,4358.0
2017-09-26 13:50:00,169.1,169.28,169.05,169.2,6878.0,137.4932,137.6396,137.4526,137.5745,6878.0
2017-09-26 14:00:00,169.19,169.21,168.84,168.94,5922.0,137.5664,137.5827,137.2818,137.3631,5922.0
2017-09-26 14:10:00,168.95,169.03,168.86,168.91,10135.0,137.3713,137.4363,137.2981,137.3387,10135.0
2017-09-26 14:20:00,168.92,168.97,168.54,168.62,7791.0,137.3469,137.3875,137.0379,137.1029,7791.0
2017-09-26 14:30:00,168.59,168.86,168.59,168.85,6905.0,137.0785,137.2981,137.0785,137.2899,6905.0
2017-09-26 14:40:00,168.86,168.96,168.78,168.92,4959.0,137.2981,137.3794,137.233,137.3469,4959.0
2017-09-26 14:50:00,168.89,168.94,168.77,168.83,10094.0,137.3225,137.3631,137.2249,137.2737,10094.0
2017-09-26 15:00:00,168.83,168.91,168.81,168.86,6026.0,137.2737,137.3387,137.2574,137.2981,6026.0
2017-09-26 15:10:00,168.84,168.89,168.77,168.78,12578.0,137.2818,137.3225,137.2249,137.233,12578.0
2017-09-26 15:20:00,168.8,168.81,168.62,168.63,10189.0,137.2493,137.2574,137.1029,137.1111,10189.0
2017-09-26 15:30:00,168.63,168.64,168.36,168.36,20639.0,137.1111,137.1192,136.8915,136.8915,20639.0
2017-09-26 15:40:00,168.36,168.38,168.05,168.07,34488.0,136.8915,136.9078,136.6395,136.6557,34488.0
2017-09-26 15:50:00,168.06,168.11,167.65,167.92,91414.0,136.6476,136.6883,136.3142,136.5338,91414.0
2017-09-27 09:30:00,168.69,168.95,168.48,168.89,16846.0,137.1598,137.3713,136.9891,137.3225,16846.0
2017-09-27 09:40:00,168.9,168.95,168.43,168.67,5495.0,137.3306,137.3713,136.9484,137.1436,5495.0
2017-09-27 09:50:00,168.63,168.68,168.11,168.22,8093.0,137.1111,137.1517,136.6883,136.7777,8093.0
2017-09-27 10:00:00,168.17,168.29,168.03,168.03,4138.0,136.737,136.8346,136.6232,136.6232,4138.0
2017-09-27 10:10:00,168.01,168.02,167.69,167.85,7476.0,136.6069,136.6151,136.3468,136.4769,7476.0
2017-09-27 10:20:00,167.88,167.97,167.66,167.79,9042.0,136.5012,136.5744,136.3224,136.4281,9042.0
2017-09-27 10:30:00,167.76,167.79,167.32,167.44,12650.0,136.4037,136.4281,136.0459,136.1435,12650.0
2017-09-27 10:40:00,167.41,167.44,167.2,167.43,13489.0,136.1191,136.1435,135.9483,136.1354,13489.0
2017-09-27 10:50:00,167.41,167.5,167.01,167.29,17589.0,136.1191,136.1923,135.7939,136.0215,17589.0
2017-09-27 11:00:00,167.27,167.39,167.09,167.21,10787.0,136.0053,136.1028,135.8589,135.9565,10787.0
2017-09-27 11:10:00,167.27,167.6,167.12,167.51,7938.0,136.0053,136.2736,135.8833,136.2004,7938.0
2017-09-27 11:20:00,167.53,167.62,167.29,167.29,4641.0,136.2167,136.2898,136.0215,136.0215,4641.0
2017-09-27 11:30:00,167.36,167.75,167.26,167.7,14471.0,136.0784,136.3955,135.9971,136.3549,14471.0
2017-09-27 11:40:00,167.67,167.81,167.54,167.59,7917.0,136.3305,136.4443,136.2248,136.2655,7917.0
2017-09-27 11:50:00,167.68,168.0,167.63,167.99,8049.0,136.3386,136.5988,136.298,136.5907,8049.0
2017-09-27 12:00:00,167.95,167.95,167.59,167.88,5175.0,136.5582,136.5582,136.2655,136.5012,5175.0
2017-09-27 12:10:00,167.93,168.1,167.89,167.91,8591.0,136.5419,136.6801,136.5094,136.5256,8591.0
2017-09-27 12:20:00,167.92,168.02,167.66,167.96,17513.0,136.5338,136.6151,136.3224,136.5663,17513.0
2017-09-27 12:30:00,167.99,168.05,167.87,168.02,5318.0,136.5907,136.6395,136.4931,136.6151,5318.0
2017-09-27 12:40:00,168.08,168.2,168.05,168.17,4552.0,136.6639,136.7614,136.6395,136.737,4552.0
2017-09-27 12:50:00,168.18,168.41,168.09,168.41,7310.0,136.7452,136.9322,136.672,136.9322,7310.0
2017-09-27 13:00:00,168.4,168.59,168.39,168.44,5923.0,136.9241,137.0785,136.9159,136.9566,5923.0
2017-09-27 13:10:00,168.47,168.49,168.29,168.35,6579.0,136.981,136.9972,136.8346,136.8834,6579.0
2017-09-27 13:20:00,168.22,168.34,168.1,168.19,8204.0,136.7777,136.8753,136.6801,136.7533,8204.0
2017-09-27 13:30:00,168.22,168.86,168.21,168.74,60827.0,136.7777,137.2981,136.7696,137.2005,60827.0
2017-09-27 13:40:00,168.74,168.84,168.65,168.76,9034.0,137.2005,137.2818,137.1273,137.2168,9034.0
2017-09-27 13:50:00,168.73,168.92,168.64,168.8,7973.0,137.1924,137.3469,137.1192,137.2493,7973.0
2017-09-27 14:00:00,168.84,168.96,168.69,168.7,9086.0,137.2818,137.3794,137.1598,137.168,9086.0
2017-09-27 14:10:00,168.74,169.01,168.7,168.92,9134.0,137.2005,137.42,137.168,137.3469,9134.0
2017-09-27 14:20:00,168.93,169.0,168.88,168.93,9009.0,137.355,137.4119,137.3143,137.355,9009.0
2017-09-27 14:30:00,168.95,168.97,168.85,168.9,5051.0,137.3713,137.3875,137.2899,137.3306,5051.0
2017-09-27 14:40:00,168.9,168.9,168.72,168.73,24184.0,137.3306,137.3306,137.1842,137.1924,24184.0
2017-09-27 14:50:00,168.73,168.93,168.72,168.87,9636.0,137.1924,137.355,137.1842,137.3062,9636.0
2017-09-27 15:00:00,168.85,168.94,168.78,168.78,7660.0,137.2899,137.3631,137.233,137.233,7660.0
2017-09-27 15:10:00,168.8,168.9,168.7,168.89,8110.0,137.2493,137.3306,137.168,137.3225,8110.0
2017-09-27 15:20:00,168.91,168.94,168.83,168.84,10366.0,137.3387,137.3631,137.2737,137.2818,10366.0
2017-09-27 15:30:00,168.83,168.93,168.73,168.88,21173.0,137.2737,137.355,137.1924,137.3143,21173.0
2017-09-27 15:40:00,168.9,168.9,168.48,168.53,25103.0,137.3306,137.3306,136.9891,137.0298,25103.0
2017-09-27 15:50:00,168.51,168.51,168.32,168.39,63956.0,137.0135,137.0135,136.859,136.9159,63956.0
2017-09-28 09:30:00,167.82,168.6,167.79,168.5,22240.0,136.4525,137.0867,136.4281,137.0054,22240.0
2017-09-28 09:40:00,168.61,168.61,167.93,168.11,20421.0,137.0948,137.0948,136.5419,136.6883,20421.0
2017-09-28 09:50:00,168.07,168.28,167.82,168.23,29492.0,136.6557,136.8265,136.4525,136.7858,29492.0
2017-09-28 10:00:00,168.18,168.3,167.91,168.19,11658.0,136.7452,136.8427,136.5256,136.7533,11658.0
2017-09-28 10:10:00,168.16,168.27,168.02,168.2,8652.0,136.7289,136.8184,136.6151,136.7614,8652.0
2017-09-28 10:20:00,168.14,168.25,167.89,167.89,17601.0,136.7127,136.8021,136.5094,136.5094,17601.0
2017-09-28 10:30:00,167.93,168.0,167.7,168.0,11024.0,136.5419,136.5988,136.3549,136.5988,11024.0
2017-09-28 10:40:00,168.15,168.31,168.08,168.22,19887.0,136.7208,136.8509,136.6639,136.7777,19887.0
2017-09-28 10:50:00,168.15,168.21,167.87,167.97,5216.0,136.7208,136.7696,136.4931,136.5744,5216.0
2017-09-28 11:00:00,167.97,168.13,167.97,168.12,4787.0,136.5744,136.7045,136.5744,136.6964,4787.0
2017-09-28 11:10:00,168.09,168.12,167.89,167.9,6148.0,136.672,136.6964,136.5094,136.5175,6148.0
2017-09-28 11:20:00,167.92,168.09,167.9,168.09,4270.0,136.5338,136.672,136.5175,136.672,4270.0
2017-09-28 11:30:00,168.09,168.21,168.03,168.13,4938.0,136.672,136.7696,136.6232,136.7045,4938.0
2017-09-28 11:40:00,168.15,168.3,168.1,168.28,5242.0,136.7208,136.8427,136.6801,136.8265,5242.0
2017-09-28 11:50:00,168.3,168.6,168.2,168.57,10140.0,136.8427,137.0867,136.7614,137.0623,10140.0
2017-09-28 12:00:00,168.59,168.9,168.59,168.86,11710.0,137.0785,137.3306,137.0785,137.2981,11710.0
2017-09-28 12:10:00,168.88,168.89,168.55,168.76,19150.0,137.3143,137.3225,137.046,137.2168,19150.0
2017-09-28 12:20:00,168.71,168.71,168.33,168.33,5461.0,137.1761,137.1761,136.8671,136.8671,5461.0
2017-09-28 12:30:00,168.4,168.44,168.26,168.26,4590.0,136.9241,136.9566,136.8102,136.8102,4590.0
2017-09-28 12:40:00,168.22,168.37,168.22,168.25,2609.0,136.7777,136.8997,136.7777,136.8021,2609.0
2017-09-28 12:50:00,168.26,168.6,168.26,168.55,1733.0,136.8102,137.0867,136.8102,137.046,1733.0
2017-09-28 13:00:00,168.51,168.65,168.47,168.47,4790.0,137.0135,137.1273,136.981,136.981,4790.0
2017-09-28 13:10:00,168.49,168.55,168.43,168.47,4348.0,136.9972,137.046,136.9484,136.981,4348.0
2017-09-28 13:20:00,168.5,168.51,168.31,168.36,4962.0,137.0054,137.0135,136.8509,136.8915,4962.0
2017-09-28 13:30:00,168.37,168.49,168.28,168.39,10338.0,136.8997,136.9972,136.8265,136.9159,10338.0
2017-09-28 13:40:00,168.4,168.44,168.13,168.26,9748.0,136.9241,136.9566,136.7045,136.8102,9748.0
2017-09-28 13:50:00,168.25,168.34,168.22,168.28,5079.0,136.8021,136.8753,136.7777,136.8265,5079.0
2017-09-28 14:00:00,168.32,168.36,168.2,168.28,11298.0,136.859,136.8915,136.7614,136.8265,11298.0
2017-09-28 14:10:00,168.35,168.39,168.31,168.31,5421.0,136.8834,136.9159,136.8509,136.8509,5421.0
2017-09-28 14:20:00,168.34,168.34,168.26,168.3,4385.0,136.8753,136.8753,136.8102,136.8427,4385.0
2017-09-28 14:30:00,168.32,168.4,168.28,168.38,20178.0,136.859,136.9241,136.8265,136.9078,20178.0
2017-09-28 14:40:00,168.4,168.4,168.27,168.32,6906.0,136.9241,136.9241,136.8184,136.859,6906.0
2017-09-28 14:50:00,168.33,168.37,168.28,168.3,8194.0,136.8671,136.8997,136.8265,136.8427,8194.0
2017-09-28 15:00:00,168.32,168.42,168.28,168.39,8622.0,136.859,136.9403,136.8265,136.9159,8622.0
2017-09-28 15:10:00,168.42,168.44,168.26,168.32,14101.0,136.9403,136.9566,136.8102,136.859,14101.0
2017-09-28 15:20:00,168.27,168.29,168.17,168.2,5623.0,136.8184,136.8346,136.737,136.7614,5623.0
2017-09-28 15:30:00,168.21,168.31,168.18,168.25,12046.0,136.7696,136.8509,136.7452,136.8021,12046.0
2017-09-28 15:40:00,168.24,168.37,168.24,168.35,17934.0,136.794,136.8997,136.794,136.8834,17934.0
2017-09-28 15:50:00,168.35,168.61,168.33,168.53,68513.0,136.8834,137.0948,136.8671,137.0298,68513.0
2017-09-29 09:30:00,168.25,168.85,167.9,168.37,19554.0,136.8021,137.2899,136.5175,136.8997,19554.0
2017-09-29 09:40:00,168.33,168.55,167.95,168.44,10717.0,136.8671,137.046,136.5582,136.9566,10717.0
2017-09-29 09:50:00,168.45,168.71,168.22,168.58,10533.0,136.9647,137.1761,136.7777,137.0704,10533.0
2017-09-29 10:00:00,168.58,168.89,168.46,168.75,11189.0,137.0704,137.3225,136.9728,137.2086,11189.0
2017-09-29 10:10:00,168.88,169.09,168.67,169.0,4360.0,137.3143,137.4851,137.1436,137.4119,4360.0
2017-09-29 10:20:00,169.01,169.01,168.88,168.92,5418.0,137.42,137.42,137.3143,137.3469,5418.0
2017-09-29 10:30:00,168.91,169.06,168.87,169.02,9230.0,137.3387,137.4607,137.3062,137.4282,9230.0
2017-09-29 10:40:00,169.06,169.06,168.86,168.95,5154.0,137.4607,137.4607,137.2981,137.3713,5154.0
2017-09-29 10:50:00,168.94,169.18,168.93,169.08,5195.0,137.3631,137.5583,137.355,137.477,5195.0
2017-09-29 11:00:00,169.03,169.03,168.82,168.82,7312.0,137.4363,137.4363,137.2656,137.2656,7312.0
2017-09-29 11:10:00,168.77,168.89,168.75,168.81,5939.0,137.2249,137.3225,137.2086,137.2574,5939.0
2017-09-29 11:20:00,168.8,168.83,168.65,168.78,6178.0,137.2493,137.2737,137.1273,137.233,6178.0
2017-09-29 11:30:00,168.75,168.82,168.63,168.63,10105.0,137.2086,137.2656,137.1111,137.1111,10105.0
2017-09-29 11:40:00,168.65,168.72,168.47,168.47,3605.0,137.1273,137.1842,136.981,136.981,3605.0
2017-09-29 11:50:00,168.5,168.51,168.43,168.48,10131.0,137.0054,137.0135,136.9484,136.9891,10131.0
2017-09-29 12:00:00,168.52,168.86,168.45,168.86,22981.0,137.0216,137.2981,136.9647,137.2981,22981.0
2017-09-29 12:10:00,168.89,168.98,168.87,168.93,4680.0,137.3225,137.3956,137.3062,137.355,4680.0
2017-09-29 12:20:00,168.98,169.02,168.96,169.0,4309.0,137.3956,137.4282,137.3794,137.4119,4309.0
2017-09-29 12:30:00,169.03,169.05,168.81,168.81,5043.0,137.4363,137.4526,137.2574,137.2574,5043.0
2017-09-29 12:40:00,168.77,168.9,168.77,168.9,5500.0,137.2249,137.3306,137.2249,137.3306,5500.0
2017-09-29 12:50:00,168.84,169.3,168.83,169.21,44765.0,137.2818,137.6558,137.2737,137.5827,44765.0
2017-09-29 13:00:00,169.05,169.05,168.56,168.57,13039.0,137.4526,137.4526,137.0541,137.0623,13039.0
2017-09-29 13:10:00,168.57,168.65,168.49,168.51,6661.0,137.0623,137.1273,136.9972,137.0135,6661.0
2017-09-29 13:20:00,168.51,168.56,168.41,168.5,4927.0,137.0135,137.0541,136.9322,137.0054,4927.0
2017-09-29 13:30:00,168.51,168.55,168.45,168.45,2400.0,137.0135,137.046,136.9647,136.9647,2400.0
2017-09-29 13:40:00,168.45,168.45,168.31,168.36,7407.0,136.9647,136.9647,136.8509,136.8915,7407.0
2017-09-29 13:50:00,168.36,168.47,168.35,168.43,3602.0,136.8915,136.981,136.8834,136.9484,3602.0
2017-09-29 14:00:00,168.44,168.46,168.27,168.27,4976.0,136.9566,136.9728,136.8184,136.8184,4976.0
2017-09-29 14:10:00,168.32,168.34,168.2,168.31,5969.0,136.859,136.8753,136.7614,136.8509,5969.0
2017-09-29 14:20:00,168.34,168.41,168.34,168.38,3550.0,136.8753,136.9322,136.8753,136.9078,3550.0
2017-09-29 14:30:00,168.4,168.4,168.24,168.24,5000.0,136.9241,136.9241,136.794,136.794,5000.0
2017-09-29 14:40:00,168.23,168.27,168.14,168.24,8790.0,136.7858,136.8184,136.7127,136.794,8790.0
2017-09-29 14:50:00,168.27,168.37,168.27,168.29,5301.0,136.8184,136.8997,136.8184,136.8346,5301.0
2017-09-29 15:00:00,168.28,168.33,168.26,168.28,7632.0,136.8265,136.8671,136.8102,136.8265,7632.0
2017-09-29 15:10:00,168.26,168.31,168.26,168.28,7672.0,136.8102,136.8509,136.8102,136.8265,7672.0
2017-09-29 15:20:00,168.26,168.31,168.13,168.13,7431.0,136.8102,136.8509,136.7045,136.7045,7431.0
2017-09-29 15:30:00,168.13,168.16,167.99,167.99,18910.0,136.7045,136.7289,136.5907,136.5907,18910.0
2017-09-29 15:40:00,168.02,168.07,167.87,167.96,23045.0,136.6151,136.6557,136.4931,136.5663,23045.0
2017-09-29 15:50:00,167.95,168.04,167.81,167.98,69666.0,136.5582,136.6313,136.4443,136.5826,69666.0
2017-10-02 09:30:00,168.45,168.99,168.17,168.49,19469.0,136.9647,137.4038,136.737,136.9972,19469.0
2017-10-02 09:40:00,168.72,168.82,168.25,168.68,6332.0,137.1842,137.2656,136.8021,137.1517,6332.0
2017-10-02 09:50:00,168.54,168.61,168.19,168.47,10144.0,137.0379,137.0948,136.7533,136.981,10144.0
2017-10-02 10:00:00,168.3,168.82,168.29,168.71,13723.0,136.8427,137.2656,136.8346,137.1761,13723.0
2017-10-02 10:10:00,168.68,168.83,168.47,168.74,13395.0,137.1517,137.2737,136.981,137.2005,13395.0
2017-10-02 10:20:00,168.68,168.8,168.22,168.22,7150.0,137.1517,137.2493,136.7777,136.7777,7150.0
2017-10-02 10:30:00,168.11,168.44,168.05,168.15,17085.0,136.6883,136.9566,136.6395,136.7208,17085.0
2017-10-02 10:40:00,168.22,168.31,167.81,167.81,9824.0,136.7777,136.8509,136.4443,136.4443,9824.0
2017-10-02 10:50:00,167.82,167.82,167.4,167.5,16832.0,136.4525,136.4525,136.111,136.1923,16832.0
2017-10-02 11:00:00,167.45,167.77,167.44,167.64,8526.0,136.1516,136.4118,136.1435,136.3061,8526.0
2017-10-02 11:10:00,167.66,167.83,167.56,167.79,17166.0,136.3224,136.4606,136.2411,136.4281,17166.0
2017-10-02 11:20:00,167.81,167.95,167.66,167.85,6479.0,136.4443,136.5582,136.3224,136.4769,6479.0
2017-10-02 11:30:00,167.85,168.33,167.84,168.15,8309.0,136.4769,136.8671,136.4687,136.7208,8309.0
2017-10-02 11:40:00,168.15,168.15,167.91,167.95,5829.0,136.7208,136.7208,136.5256,136.5582,5829.0
2017-10-02 11:50:00,168.0,168.34,168.0,168.19,9214.0,136.5988,136.8753,136.5988,136.7533,9214.0
2017-10-02 12:00:00,168.16,168.22,168.03,168.12,5221.0,136.7289,136.7777,136.6232,136.6964,5221.0
2017-10-02 12:10:00,168.13,168.19,168.05,168.17,2712.0,136.7045,136.7533,136.6395,136.737,2712.0
2017-10-02 12:20:00,168.22,168.48,168.21,168.48,8454.0,136.7777,136.9891,136.7696,136.9891,8454.0
2017-10-02 12:30:00,168.47,168.69,168.43,168.53,9300.0,136.981,137.1598,136.9484,137.0298,9300.0
2017-10-02 12:40:00,168.57,168.58,168.26,168.45,12614.0,137.0623,137.0704,136.8102,136.9647,12614.0
2017-10-02 12:50:00,168.46,168.47,168.26,168.43,8180.0,136.9728,136.981,136.8102,136.9484,8180.0
2017-10-02 13:00:00,168.43,168.64,168.36,168.38,17664.0,136.9484,137.1192,136.8915,136.9078,17664.0
2017-10-02 13:10:00,168.4,168.63,168.39,168.48,12227.0,136.9241,137.1111,136.9159,136.9891,12227.0
2017-10-02 13:20:00,168.55,168.63,168.44,168.56,7702.0,137.046,137.1111,136.9566,137.0541,7702.0
2017-10-02 13:30:00,168.61,168.66,168.45,168.56,42968.0,137.0948,137.1355,136.9647,137.0541,42968.0
2017-10-02 13:40:00,168.57,168.83,168.51,168.6,14750.0,137.0623,137.2737,137.0135,137.0867,14750.0
2017-10-02 13:50:00,168.64,168.7,168.57,168.6,15273.0,137.1192,137.168,137.0623,137.0867,15273.0
2017-10-02 14:00:00,168.6,168.61,168.44,168.54,29175.0,137.0867,137.0948,136.9566,137.0379,29175.0
2017-10-02 14:10:00,168.55,168.87,168.52,168.72,17214.0,137.046,137.3062,137.0216,137.1842,17214.0
2017-10-02 14:20:00,168.74,168.81,168.68,168.7,10640.0,137.2005,137.2574,137.1517,137.168,10640.0
2017-10-02 14:30:00,168.7,168.7,168.44,168.44,17458.0,137.168,137.168,136.9566,136.9566,17458.0
2017-10-02 14:40:00,168.5,168.86,168.5,168.86,9300.0,137.0054,137.2981,137.0054,137.2981,9300.0
2017-10-02 14:50:00,168.86,168.96,168.82,168.96,8045.0,137.2981,137.3794,137.2656,137.3794,8045.0
2017-10-02 15:00:00,168.96,169.07,168.93,168.97,9723.0,137.3794,137.4688,137.355,137.3875,9723.0
2017-10-02 15:10:00,168.96,168.97,168.64,168.69,11532.0,137.3794,137.3875,137.1192,137.1598,11532.0
2017-10-02 15:20:00,168.75,168.9,168.7,168.73,13691.0,137.2086,137.3306,137.168,137.1924,13691.0
2017-10-02 15:30:00,168.72,168.98,168.72,168.93,23868.0,137.1842,137.3956,137.1842,137.355,23868.0
2017-10-02 15:40:00,168.93,169.08,168.83,169.08,36731.0,137.355,137.477,137.2737,137.477,36731.0
2017-10-02 15:50:00,169.09,169.36,169.04,169.29,85872.0,137.4851,137.7046,137.4444,137.6477,85872.0
2017-10-03 09:30:00,169.37,170.38,169.35,170.19,38801.0,137.7127,138.534,137.6965,138.3795,38801.0
2017-10-03 09:40:00,170.18,170.39,169.5,169.56,24739.0,138.3714,138.5421,137.8185,137.8672,24739.0
2017-10-03 09:50:00,169.51,169.88,169.43,169.81,30467.0,137.8266,138.1274,137.7615,138.0705,30467.0
2017-10-03 10:00:00,169.82,169.83,169.53,169.62,10748.0,138.0786,138.0868,137.8428,137.916,10748.0
2017-10-03 10:10:00,169.69,169.86,169.52,169.8,8961.0,137.9729,138.1112,137.8347,138.0624,8961.0
2017-10-03 10:20:00,169.81,169.97,169.79,169.86,4647.0,138.0705,138.2006,138.0542,138.1112,4647.0
2017-10-03 10:30:00,169.87,170.31,169.83,170.23,18641.0,138.1193,138.4771,138.0868,138.412,18641.0
2017-10-03 10:40:00,170.23,170.35,169.88,170.35,9930.0,138.412,138.5096,138.1274,138.5096,9930.0
2017-10-03 10:50:00,170.43,170.49,170.15,170.29,23857.0,138.5746,138.6234,138.347,138.4608,23857.0
2017-10-03 11:00:00,170.31,170.31,170.02,170.02,13600.0,138.4771,138.4771,138.2413,138.2413,13600.0
2017-10-03 11:10:00,169.98,170.01,169.79,169.86,12103.0,138.2087,138.2331,138.0542,138.1112,12103.0
2017-10-03 11:20:00,169.8,169.8,169.6,169.71,5808.0,138.0624,138.0624,137.8998,137.9892,5808.0
2017-10-03 11:30:00,169.73,169.95,169.72,169.84,6767.0,138.0055,138.1843,137.9973,138.0949,6767.0
2017-10-03 11:40:00,169.81,169.97,169.51,169.53,7983.0,138.0705,138.2006,137.8266,137.8428,7983.0
2017-10-03 11:50:00,169.52,170.08,169.51,170.08,11498.0,137.8347,138.29,137.8266,138.29,11498.0
2017-10-03 12:00:00,170.0,170.31,170.0,170.29,9874.0,138.225,138.4771,138.225,138.4608,9874.0
2017-10-03 12:10:00,170.28,170.28,169.96,170.13,6446.0,138.4527,138.4527,138.1925,138.3307,6446.0
2017-10-03 12:20:00,170.12,170.12,169.6,169.6,14947.0,138.3226,138.3226,137.8998,137.8998,14947.0
2017-10-03 12:30:00,169.59,169.8,169.59,169.75,12615.0,137.8916,138.0624,137.8916,138.0217,12615.0
2017-10-03 12:40:00,169.77,170.06,169.77,169.92,13261.0,138.038,138.2738,138.038,138.1599,13261.0
2017-10-03 12:50:00,169.92,169.99,169.78,169.99,7214.0,138.1599,138.2169,138.0461,138.2169,7214.0
2017-10-03 13:00:00,170.02,170.21,170.0,170.18,6180.0,138.2413,138.3957,138.225,138.3714,6180.0
2017-10-03 13:10:00,170.14,170.14,169.86,170.0,8015.0,138.3388,138.3388,138.1112,138.225,8015.0
2017-10-03 13:20:00,169.97,170.15,169.97,170.04,6340.0,138.2006,138.347,138.2006,138.2575,6340.0
2017-10-03 13:30:00,169.99,170.17,169.99,170.05,9700.0,138.2169,138.3632,138.2169,138.2656,9700.0
2017-10-03 13:40:00,170.05,170.11,169.95,169.99,8322.0,138.2656,138.3144,138.1843,138.2169,8322.0
2017-10-03 13:50:00,170.02,170.19,169.9,170.06,9901.0,138.2413,138.3795,138.1437,138.2738,9901.0
2017-10-03 14:00:00,170.05,170.11,169.86,169.99,12716.0,138.2656,138.3144,138.1112,138.2169,12716.0
2017-10-03 14:10:00,169.99,170.05,169.9,170.05,22729.0,138.2169,138.2656,138.1437,138.2656,22729.0
2017-10-03 14:20:00,170.04,170.36,170.04,170.34,27711.0,138.2575,138.5177,138.2575,138.5014,27711.0
2017-10-03 14:30:00,170.26,170.4,170.04,170.04,15824.0,138.4364,138.5502,138.2575,138.2575,15824.0
2017-10-03 14:40:00,170.07,170.19,170.07,170.14,41259.0,138.2819,138.3795,138.2819,138.3388,41259.0
2017-10-03 14:50:00,170.14,170.24,170.05,170.19,20654.0,138.3388,138.4201,138.2656,138.3795,20654.0
2017-10-03 15:00:00,170.19,170.25,170.11,170.24,17023.0,138.3795,138.4283,138.3144,138.4201,17023.0
2017-10-03 15:10:00,170.22,170.31,170.06,170.15,14967.0,138.4039,138.4771,138.2738,138.347,14967.0
2017-10-03 15:20:00,170.16,170.23,170.11,170.17,13504.0,138.3551,138.412,138.3144,138.3632,13504.0
2017-10-03 15:30:00,170.21,170.53,170.18,170.51,25468.0,138.3957,138.6559,138.3714,138.6397,25468.0
2017-10-03 15:40:00,170.51,170.68,170.49,170.68,47544.0,138.6397,138.7779,138.6234,138.7779,47544.0
2017-10-03 15:50:00,170.68,170.87,170.62,170.81,82927.0,138.7779,138.9324,138.7291,138.8836,82927.0
2017-10-04 09:30:00,171.0,172.14,170.83,172.08,37053.0,139.0381,139.965,138.8999,139.9162,37053.0
2017-10-04 09:40:00,171.98,172.32,171.55,171.92,32427.0,139.8349,140.1114,139.4853,139.7861,32427.0
2017-10-04 09:50:00,171.92,172.04,171.32,171.83,76070.0,139.7861,139.8837,139.2983,139.7129,76070.0
2017-10-04 10:00:00,171.9,171.9,171.29,171.33,10774.0,139.7699,139.7699,139.2739,139.3064,10774.0
2017-10-04 10:10:00,171.33,171.33,171.1,171.22,10134.0,139.3064,139.3064,139.1194,139.217,10134.0
2017-10-04 10:20:00,171.24,171.6,171.21,171.25,8926.0,139.2332,139.5259,139.2088,139.2414,8926.0
2017-10-04 10:30:00,171.22,171.72,171.21,171.5,17667.0,139.217,139.6235,139.2088,139.4446,17667.0
2017-10-04 10:40:00,171.47,171.65,171.43,171.54,12244.0,139.4202,139.5666,139.3877,139.4772,12244.0
2017-10-04 10:50:00,171.5,171.69,171.39,171.62,19700.0,139.4446,139.5991,139.3552,139.5422,19700.0
2017-10-04 11:00:00,171.61,171.61,171.29,171.47,7548.0,139.5341,139.5341,139.2739,139.4202,7548.0
2017-10-04 11:10:00,171.42,171.77,171.41,171.73,11279.0,139.3796,139.6642,139.3714,139.6316,11279.0
2017-10-04 11:20:00,171.75,172.05,171.63,172.03,15860.0,139.6479,139.8918,139.5503,139.8756,15860.0
2017-10-04 11:30:00,172.06,172.35,172.01,172.32,24418.0,139.9,140.1358,139.8593,140.1114,24418.0
2017-10-04 11:40:00,172.3,172.69,172.25,172.69,31685.0,140.0951,140.4122,140.0544,140.4122,31685.0
2017-10-04 11:50:00,172.66,172.72,172.42,172.53,15345.0,140.3878,140.4366,140.1927,140.2821,15345.0
2017-10-04 12:00:00,172.53,172.62,172.09,172.09,6352.0,140.2821,140.3553,139.9243,139.9243,6352.0
2017-10-04 12:10:00,172.07,172.23,172.01,172.2,15305.0,139.9081,140.0382,139.8593,140.0138,15305.0
2017-10-04 12:20:00,172.13,172.19,171.94,171.97,7310.0,139.9569,140.0057,139.8024,139.8268,7310.0
2017-10-04 12:30:00,171.94,171.94,171.45,171.51,20398.0,139.8024,139.8024,139.404,139.4528,20398.0
2017-10-04 12:40:00,171.54,171.59,171.46,171.49,11468.0,139.4772,139.5178,139.4121,139.4365,11468.0
2017-10-04 12:50:00,171.49,171.6,171.46,171.46,6199.0,139.4365,139.5259,139.4121,139.4121,6199.0
2017-10-04 13:00:00,171.46,171.63,171.43,171.63,9121.0,139.4121,139.5503,139.3877,139.5503,9121.0
2017-10-04 13:10:00,171.62,171.77,171.57,171.65,10222.0,139.5422,139.6642,139.5015,139.5666,10222.0
2017-10-04 13:20:00,171.65,171.81,171.63,171.66,6597.0,139.5666,139.6967,139.5503,139.5747,6597.0
2017-10-04 13:30:00,171.69,171.78,171.52,171.6,6978.0,139.5991,139.6723,139.4609,139.5259,6978.0
2017-10-04 13:40:00,171.62,171.64,171.43,171.44,6310.0,139.5422,139.5585,139.3877,139.3958,6310.0
2017-10-04 13:50:00,171.37,171.66,171.36,171.58,14047.0,139.3389,139.5747,139.3308,139.5097,14047.0
2017-10-04 14:00:00,171.56,171.83,171.56,171.74,15368.0,139.4934,139.7129,139.4934,139.6398,15368.0
2017-10-04 14:10:00,171.75,171.98,171.71,171.94,26648.0,139.6479,139.8349,139.6154,139.8024,26648.0
2017-10-04 14:20:00,171.93,171.93,171.72,171.78,15839.0,139.7943,139.7943,139.6235,139.6723,15839.0
2017-10-04 14:30:00,171.8,171.9,171.72,171.9,16991.0,139.6886,139.7699,139.6235,139.7699,16991.0
2017-10-04 14:40:00,171.91,171.95,171.76,171.76,12855.0,139.778,139.8105,139.656,139.656,12855.0
2017-10-04 14:50:00,171.78,172.13,171.76,172.12,16504.0,139.6723,139.9569,139.656,139.9487,16504.0
2017-10-04 15:00:00,172.04,172.11,172.02,172.04,14095.0,139.8837,139.9406,139.8674,139.8837,14095.0
2017-10-04 15:10:00,172.01,172.07,171.96,172.04,14191.0,139.8593,139.9081,139.8186,139.8837,14191.0
2017-10-04 15:20:00,172.05,172.1,171.99,172.08,24664.0,139.8918,139.9325,139.843,139.9162,24664.0
2017-10-04 15:30:00,172.08,172.08,171.96,172.0,36522.0,139.9162,139.9162,139.8186,139.8512,36522.0
2017-10-04 15:40:00,172.02,172.02,171.47,171.48,62537.0,139.8674,139.8674,139.4202,139.4284,62537.0
2017-10-04 15:50:00,171.5,171.8,171.48,171.72,129036.0,139.4446,139.6886,139.4284,139.6235,129036.0
2017-10-05 09:30:00,171.46,171.73,171.16,171.73,23999.0,139.4121,139.6316,139.1682,139.6316,23999.0
2017-10-05 09:40:00,171.46,171.76,171.44,171.68,6642.0,139.4121,139.656,139.3958,139.591,6642.0
2017-10-05 09:50:00,171.77,171.88,171.52,171.52,8343.0,139.6642,139.7536,139.4609,139.4609,8343.0
2017-10-05 10:00:00,171.48,171.51,170.92,170.93,66588.0,139.4284,139.4528,138.973,138.9812,66588.0
2017-10-05 10:10:00,170.92,171.53,170.8,171.53,10670.0,138.973,139.469,138.8755,139.469,10670.0
2017-10-05 10:20:00,171.51,171.75,171.4,171.49,7907.0,139.4528,139.6479,139.3633,139.4365,7907.0
2017-10-05 10:30:00,171.53,171.53,170.97,171.33,11163.0,139.469,139.469,139.0137,139.3064,11163.0
2017-10-05 10:40:00,171.43,171.55,171.19,171.21,5535.0,139.3877,139.4853,139.1926,139.2088,5535.0
2017-10-05 10:50:00,171.27,171.28,171.0,171.08,2083.0,139.2576,139.2657,139.0381,139.1031,2083.0
2017-10-05 11:00:00,171.12,171.26,171.08,171.2,10363.0,139.1357,139.2495,139.1031,139.2007,10363.0
2017-10-05 11:10:00,171.22,171.22,171.07,171.12,3262.0,139.217,139.217,139.095,139.1357,3262.0
2017-10-05 11:20:00,171.16,171.42,171.13,171.39,7491.0,139.1682,139.3796,139.1438,139.3552,7491.0
2017-10-05 11:30:00,171.4,171.67,171.34,171.67,3758.0,139.3633,139.5829,139.3145,139.5829,3758.0
2017-10-05 11:40:00,171.71,171.9,171.65,171.87,10700.0,139.6154,139.7699,139.5666,139.7455,10700.0
2017-10-05 11:50:00,171.87,171.89,171.65,171.73,18015.0,139.7455,139.7617,139.5666,139.6316,18015.0
2017-10-05 12:00:00,171.68,171.82,171.64,171.68,4929.0,139.591,139.7048,139.5585,139.591,4929.0
2017-10-05 12:10:00,171.78,172.0,171.72,171.96,3952.0,139.6723,139.8512,139.6235,139.8186,3952.0
2017-10-05 12:20:00,172.02,172.12,171.97,171.97,4837.0,139.8674,139.9487,139.8268,139.8268,4837.0
2017-10-05 12:30:00,171.89,172.02,171.88,171.92,16901.0,139.7617,139.8674,139.7536,139.7861,16901.0
2017-10-05 12:40:00,171.94,172.04,171.93,172.04,3518.0,139.8024,139.8837,139.7943,139.8837,3518.0
2017-10-05 12:50:00,171.97,171.98,171.84,171.86,5082.0,139.8268,139.8349,139.7211,139.7373,5082.0
2017-10-05 13:00:00,171.9,171.95,171.77,171.89,14179.0,139.7699,139.8105,139.6642,139.7617,14179.0
2017-10-05 13:10:00,171.92,171.97,171.8,171.94,9532.0,139.7861,139.8268,139.6886,139.8024,9532.0
2017-10-05 13:20:00,171.94,172.16,171.9,172.04,5692.0,139.8024,139.9813,139.7699,139.8837,5692.0
2017-10-05 13:30:00,172.01,172.02,171.82,171.86,4024.0,139.8593,139.8674,139.7048,139.7373,4024.0
2017-10-05 13:40:00,171.9,172.0,171.8,171.84,7249.0,139.7699,139.8512,139.6886,139.7211,7249.0
2017-10-05 13:50:00,171.84,171.85,171.71,171.75,3114.0,139.7211,139.7292,139.6154,139.6479,3114.0
2017-10-05 14:00:00,171.72,171.74,171.57,171.62,6017.0,139.6235,139.6398,139.5015,139.5422,6017.0
2017-10-05 14:10:00,171.63,171.7,171.59,171.69,7330.0,139.5503,139.6072,139.5178,139.5991,7330.0
2017-10-05 14:20:00,171.68,171.68,171.45,171.54,7680.0,139.591,139.591,139.404,139.4772,7680.0
2017-10-05 14:30:00,171.61,171.82,171.57,171.78,11774.0,139.5341,139.7048,139.5015,139.6723,11774.0
2017-10-05 14:40:00,171.78,171.82,171.73,171.74,12544.0,139.6723,139.7048,139.6316,139.6398,12544.0
2017-10-05 14:50:00,171.75,171.79,171.6,171.79,6221.0,139.6479,139.6804,139.5259,139.6804,6221.0
2017-10-05 15:00:00,171.81,171.99,171.58,171.59,10658.0,139.6967,139.843,139.5097,139.5178,10658.0
2017-10-05 15:10:00,171.63,171.65,171.41,171.41,9306.0,139.5503,139.5666,139.3714,139.3714,9306.0
2017-10-05 15:20:00,171.4,171.46,171.38,171.41,11580.0,139.3633,139.4121,139.3471,139.3714,11580.0
2017-10-05 15:30:00,171.43,171.56,171.43,171.54,19276.0,139.3877,139.4934,139.3877,139.4772,19276.0
2017-10-05 15:40:00,171.56,171.67,171.54,171.58,17996.0,139.4934,139.5829,139.4772,139.5097,17996.0
2017-10-05 15:50:00,171.58,171.68,171.43,171.66,58502.0,139.5097,139.591,139.3877,139.5747,58502.0
2017-10-06 09:30:00,171.62,171.85,170.92,171.75,16522.0,139.5422,139.7292,138.973,139.6479,16522.0
2017-10-06 09:40:00,171.81,171.98,171.52,171.53,9153.0,139.6967,139.8349,139.4609,139.469,9153.0
2017-10-06 09:50:00,171.45,171.78,171.17,171.6,44653.0,139.404,139.6723,139.1763,139.5259,44653.0
2017-10-06 10:00:00,171.55,171.98,171.5,171.96,5867.0,139.4853,139.8349,139.4446,139.8186,5867.0
2017-10-06 10:10:00,171.97,172.42,171.96,172.32,8001.0,139.8268,140.1927,139.8186,140.1114,8001.0
2017-10-06 10:20:00,172.29,172.29,172.09,172.16,6920.0,140.087,140.087,139.9243,139.9813,6920.0
2017-10-06 10:30:00,172.0,172.08,171.59,171.63,9331.0,139.8512,139.9162,139.5178,139.5503,9331.0
2017-10-06 10:40:00,171.62,171.89,171.6,171.73,3262.0,139.5422,139.7617,139.5259,139.6316,3262.0
2017-10-06 10:50:00,171.67,171.67,171.29,171.42,4293.0,139.5829,139.5829,139.2739,139.3796,4293.0
2017-10-06 11:00:00,171.39,171.56,171.38,171.55,7879.0,139.3552,139.4934,139.3471,139.4853,7879.0
2017-10-06 11:10:00,171.64,171.64,171.44,171.49,5504.0,139.5585,139.5585,139.3958,139.4365,5504.0
2017-10-06 11:20:00,171.48,171.54,171.33,171.52,13219.0,139.4284,139.4772,139.3064,139.4609,13219.0
2017-10-06 11:30:00,171.59,171.62,171.34,171.34,7785.0,139.5178,139.5422,139.3145,139.3145,7785.0
2017-10-06 11:40:00,171.38,171.42,171.01,171.31,10063.0,139.3471,139.3796,139.0462,139.2901,10063.0
2017-10-06 11:50:00,171.3,171.6,171.26,171.58,24294.0,139.282,139.5259,139.2495,139.5097,24294.0
2017-10-06 12:00:00,171.56,171.88,171.5,171.86,18835.0,139.4934,139.7536,139.4446,139.7373,18835.0
2017-10-06 12:10:00,171.84,172.07,171.75,172.02,13812.0,139.7211,139.9081,139.6479,139.8674,13812.0
2017-10-06 12:20:00,171.96,172.14,171.9,172.07,23036.0,139.8186,139.965,139.7699,139.9081,23036.0
2017-10-06 12:30:00,172.05,172.05,171.54,171.66,10034.0,139.8918,139.8918,139.4772,139.5747,10034.0
2017-10-06 12:40:00,171.68,171.74,171.59,171.66,2700.0,139.591,139.6398,139.5178,139.5747,2700.0
2017-10-06 12:50:00,171.63,171.66,171.47,171.66,6064.0,139.5503,139.5747,139.4202,139.5747,6064.0
2017-10-06 13:00:00,171.65,171.8,171.59,171.76,26345.0,139.5666,139.6886,139.5178,139.656,26345.0
2017-10-06 13:10:00,171.78,172.19,171.78,172.18,7190.0,139.6723,140.0057,139.6723,139.9975,7190.0
2017-10-06 13:20:00,172.16,172.16,172.0,172.09,8442.0,139.9813,139.9813,139.8512,139.9243,8442.0
2017-10-06 13:30:00,172.1,172.18,171.9,171.9,7045.0,139.9325,139.9975,139.7699,139.7699,7045.0
2017-10-06 13:40:00,171.9,172.33,171.87,172.3,16285.0,139.7699,140.1195,139.7455,140.0951,16285.0
2017-10-06 13:50:00,172.33,172.33,172.18,172.31,9757.0,140.1195,140.1195,139.9975,140.1032,9757.0
2017-10-06 14:00:00,172.26,172.27,172.0,172.11,5388.0,140.0626,140.0707,139.8512,139.9406,5388.0
2017-10-06 14:10:00,172.09,172.31,172.09,172.28,14991.0,139.9243,140.1032,139.9243,140.0788,14991.0
2017-10-06 14:20:00,172.31,172.36,172.25,172.33,10327.0,140.1032,140.1439,140.0544,140.1195,10327.0
2017-10-06 14:30:00,172.33,172.51,172.28,172.46,67948.0,140.1195,140.2658,140.0788,140.2252,67948.0
2017-10-06 14:40:00,172.41,172.41,172.13,172.14,11797.0,140.1845,140.1845,139.9569,139.965,11797.0
2017-10-06 14:50:00,172.08,172.14,171.98,172.01,6835.0,139.9162,139.965,139.8349,139.8593,6835.0
2017-10-06 15:00:00,172.0,172.07,171.92,171.93,13946.0,139.8512,139.9081,139.7861,139.7943,13946.0
2017-10-06 15:10:00,171.93,171.93,171.83,171.84,10775.0,139.7943,139.7943,139.7129,139.7211,10775.0
2017-10-06 15:20:00,171.84,171.85,171.72,171.75,10869.0,139.7211,139.7292,139.6235,139.6479,10869.0
2017-10-06 15:30:00,171.75,172.03,171.75,171.96,15015.0,139.6479,139.8756,139.6479,139.8186,15015.0
2017-10-06 15:40:00,171.95,172.12,171.91,172.03,23730.0,139.8105,139.9487,139.778,139.8756,23730.0
2017-10-06 15:50:00,172.01,172.13,171.94,172.04,90886.0,139.8593,139.9569,139.8024,139.8837,90886.0
2017-10-09 09:30:00,172.52,172.72,172.06,172.59,35381.0,140.274,140.4366,139.9,140.3309,35381.0
2017-10-09 09:40:00,172.53,172.74,172.0,172.01,13990.0,140.2821,140.4529,139.8512,139.8593,13990.0
2017-10-09 09:50:00,172.12,172.21,171.44,171.55,7000.0,139.9487,140.0219,139.3958,139.4853,7000.0
2017-10-09 10:00:00,171.63,171.91,171.57,171.9,3676.0,139.5503,139.778,139.5015,139.7699,3676.0
2017-10-09 10:10:00,172.01,172.04,171.66,171.99,6776.0,139.8593,139.8837,139.5747,139.843,6776.0
2017-10-09 10:20:00,172.02,172.03,171.89,171.92,2860.0,139.8674,139.8756,139.7617,139.7861,2860.0
2017-10-09 10:30:00,172.01,172.1,171.87,172.09,3377.0,139.8593,139.9325,139.7455,139.9243,3377.0
2017-10-09 10:40:00,172.17,172.17,171.74,171.8,5711.0,139.9894,139.9894,139.6398,139.6886,5711.0
2017-10-09 10:50:00,171.74,172.24,171.74,172.1,4187.0,139.6398,140.0463,139.6398,139.9325,4187.0
2017-10-09 11:00:00,172.22,172.23,171.96,171.99,3617.0,140.0301,140.0382,139.8186,139.843,3617.0
2017-10-09 11:10:00,172.01,172.01,171.71,171.76,6739.0,139.8593,139.8593,139.6154,139.656,6739.0
2017-10-09 11:20:00,171.76,171.97,171.75,171.95,2591.0,139.656,139.8268,139.6479,139.8105,2591.0
2017-10-09 11:30:00,172.01,172.18,171.87,171.87,2810.0,139.8593,139.9975,139.7455,139.7455,2810.0
2017-10-09 11:40:00,171.84,171.84,171.59,171.63,10300.0,139.7211,139.7211,139.5178,139.5503,10300.0
2017-10-09 11:50:00,171.67,171.99,171.59,171.86,4020.0,139.5829,139.843,139.5178,139.7373,4020.0
2017-10-09 12:00:00,171.9,171.99,171.9,171.97,5707.0,139.7699,139.843,139.7699,139.8268,5707.0
2017-10-09 12:10:00,172.03,172.17,172.02,172.05,5603.0,139.8756,139.9894,139.8674,139.8918,5603.0
2017-10-09 12:20:00,172.05,172.05,171.91,172.02,4350.0,139.8918,139.8918,139.778,139.8674,4350.0
2017-10-09 12:30:00,172.05,172.14,171.96,172.0,3100.0,139.8918,139.965,139.8186,139.8512,3100.0
2017-10-09 12:40:00,172.01,172.05,171.92,171.92,1500.0,139.8593,139.8918,139.7861,139.7861,1500.0
2017-10-09 12:50:00,172.01,172.04,171.85,171.85,2797.0,139.8593,139.8837,139.7292,139.7292,2797.0
2017-10-09 13:00:00,171.84,172.01,171.84,171.92,2852.0,139.7211,139.8593,139.7211,139.7861,2852.0
2017-10-09 13:10:00,171.91,172.07,171.89,172.06,5072.0,139.778,139.9081,139.7617,139.9,5072.0
2017-10-09 13:20:00,172.05,172.19,172.04,172.17,3700.0,139.8918,140.0057,139.8837,139.9894,3700.0
2017-10-09 13:30:00,172.14,172.16,172.04,172.05,4715.0,139.965,139.9813,139.8837,139.8918,4715.0
2017-10-09 13:40:00,172.02,172.09,171.9,172.03,4237.0,139.8674,139.9243,139.7699,139.8756,4237.0
2017-10-09 13:50:00,172.06,172.19,172.04,172.17,2946.0,139.9,140.0057,139.8837,139.9894,2946.0
2017-10-09 14:00:00,172.19,172.25,172.01,172.02,7400.0,140.0057,140.0544,139.8593,139.8674,7400.0
2017-10-09 14:10:00,171.96,172.11,171.95,172.02,3318.0,139.8186,139.9406,139.8105,139.8674,3318.0
2017-10-09 14:20:00,171.95,171.99,171.86,171.87,1800.0,139.8105,139.843,139.7373,139.7455,1800.0
2017-10-09 14:30:00,171.88,171.98,171.8,171.81,5893.0,139.7536,139.8349,139.6886,139.6967,5893.0
2017-10-09 14:40:00,171.86,171.86,171.74,171.76,3031.0,139.7373,139.7373,139.6398,139.656,3031.0
2017-10-09 14:50:00,171.78,171.81,171.6,171.65,2104.0,139.6723,139.6967,139.5259,139.5666,2104.0
2017-10-09 15:00:00,171.68,171.78,171.62,171.7,5740.0,139.591,139.6723,139.5422,139.6072,5740.0
2017-10-09 15:10:00,171.65,171.66,171.45,171.53,7519.0,139.5666,139.5747,139.404,139.469,7519.0
2017-10-09 15:20:00,171.52,171.59,171.44,171.48,7776.0,139.4609,139.5178,139.3958,139.4284,7776.0
2017-10-09 15:30:00,171.46,171.54,171.42,171.54,10415.0,139.4121,139.4772,139.3796,139.4772,10415.0
2017-10-09 15:40:00,171.54,171.58,171.37,171.51,20645.0,139.4772,139.5097,139.3389,139.4528,20645.0
2017-10-09 15:50:00,171.52,171.75,171.52,171.7,50620.0,139.4609,139.6479,139.4609,139.6072,50620.0
2017-10-10 09:30:00,172.8,172.83,171.85,171.97,20468.0,140.5016,140.526,139.7292,139.8268,20468.0
2017-10-10 09:40:00,172.17,172.4,172.17,172.27,3845.0,139.9894,140.1764,139.9894,140.0707,3845.0
2017-10-10 09:50:00,172.19,172.19,171.57,171.6,18091.0,140.0057,140.0057,139.5015,139.5259,18091.0
2017-10-10 10:00:00,171.77,171.77,171.51,171.56,19992.0,139.6642,139.6642,139.4528,139.4934,19992.0
2017-10-10 10:10:00,171.62,171.94,171.51,171.64,7539.0,139.5422,139.8024,139.4528,139.5585,7539.0
2017-10-10 10:20:00,171.66,172.07,171.62,171.88,7944.0,139.5747,139.9081,139.5422,139.7536,7944.0
2017-10-10 10:30:00,171.9,171.96,171.41,171.52,3575.0,139.7699,139.8186,139.3714,139.4609,3575.0
2017-10-10 10:40:00,171.37,171.78,171.37,171.7,5070.0,139.3389,139.6723,139.3389,139.6072,5070.0
2017-10-10 10:50:00,171.62,171.84,171.5,171.84,6245.0,139.5422,139.7211,139.4446,139.7211,6245.0
2017-10-10 11:00:00,171.85,171.96,171.75,171.82,8431.0,139.7292,139.8186,139.6479,139.7048,8431.0
2017-10-10 11:10:00,171.78,172.18,171.73,172.15,8944.0,139.6723,139.9975,139.6316,139.9731,8944.0
2017-10-10 11:20:00,172.15,172.16,171.91,172.15,8119.0,139.9731,139.9813,139.778,139.9731,8119.0
2017-10-10 11:30:00,172.11,172.18,171.97,171.98,8080.0,139.9406,139.9975,139.8268,139.8349,8080.0
2017-10-10 11:40:00,172.03,172.44,172.01,172.43,8910.0,139.8756,140.2089,139.8593,140.2008,8910.0
2017-10-10 11:50:00,172.37,172.43,172.07,172.11,6549.0,140.152,140.2008,139.9081,139.9406,6549.0
2017-10-10 12:00:00,172.09,172.21,172.03,172.12,5516.0,139.9243,140.0219,139.8756,139.9487,5516.0
2017-10-10 12:10:00,172.08,172.19,172.06,172.13,6288.0,139.9162,140.0057,139.9,139.9569,6288.0
2017-10-10 12:20:00,172.15,172.23,172.1,172.19,8800.0,139.9731,140.0382,139.9325,140.0057,8800.0
2017-10-10 12:30:00,172.23,172.39,172.23,172.39,3300.0,140.0382,140.1683,140.0382,140.1683,3300.0
2017-10-10 12:40:00,172.4,172.48,172.27,172.27,8645.0,140.1764,140.2415,140.0707,140.0707,8645.0
2017-10-10 12:50:00,172.28,172.4,172.27,172.37,6960.0,140.0788,140.1764,140.0707,140.152,6960.0
2017-10-10 13:00:00,172.34,172.48,172.32,172.35,7667.0,140.1276,140.2415,140.1114,140.1358,7667.0
2017-10-10 13:10:00,172.35,172.48,172.35,172.43,6775.0,140.1358,140.2415,140.1358,140.2008,6775.0
2017-10-10 13:20:00,172.42,172.47,172.33,172.37,8766.0,140.1927,140.2333,140.1195,140.152,8766.0
2017-10-10 13:30:00,172.34,172.63,172.34,172.63,17944.0,140.1276,140.3634,140.1276,140.3634,17944.0
2017-10-10 13:40:00,172.62,172.79,172.6,172.78,14553.0,140.3553,140.4935,140.339,140.4854,14553.0
2017-10-10 13:50:00,172.77,172.98,172.7,172.77,18650.0,140.4772,140.648,140.4203,140.4772,18650.0
2017-10-10 14:00:00,172.77,172.77,172.48,172.56,7533.0,140.4772,140.4772,140.2415,140.3065,7533.0
2017-10-10 14:10:00,172.56,172.63,172.47,172.57,9768.0,140.3065,140.3634,140.2333,140.3146,9768.0
2017-10-10 14:20:00,172.57,172.68,172.52,172.67,10135.0,140.3146,140.4041,140.274,140.3959,10135.0
2017-10-10 14:30:00,172.67,172.79,172.65,172.75,12241.0,140.3959,140.4935,140.3797,140.461,12241.0
2017-10-10 14:40:00,172.73,172.95,172.7,172.93,13712.0,140.4447,140.6236,140.4203,140.6073,13712.0
2017-10-10 14:50:00,172.93,173.09,172.91,173.01,12096.0,140.6073,140.7374,140.5911,140.6724,12096.0
2017-10-10 15:00:00,173.0,173.08,172.95,172.97,20239.0,140.6643,140.7293,140.6236,140.6399,20239.0
2017-10-10 15:10:00,172.95,172.96,172.79,172.9,15118.0,140.6236,140.6317,140.4935,140.583,15118.0
2017-10-10 15:20:00,172.9,173.15,172.88,173.04,17587.0,140.583,140.7862,140.5667,140.6968,17587.0
2017-10-10 15:30:00,173.03,173.05,172.78,172.94,26493.0,140.6887,140.7049,140.4854,140.6155,26493.0
2017-10-10 15:40:00,172.93,173.03,172.9,172.94,38104.0,140.6073,140.6887,140.583,140.6155,38104.0
2017-10-10 15:50:00,172.97,173.01,172.84,172.99,64708.0,140.6399,140.6724,140.5342,140.6561,64708.0
2017-10-11 09:30:00,172.96,172.96,172.03,172.26,16547.0,140.6317,140.6317,139.8756,140.0626,16547.0
2017-10-11 09:40:00,172.5,172.75,172.28,172.58,7800.0,140.2577,140.461,140.0788,140.3228,7800.0
2017-10-11 09:50:00,172.52,172.59,172.29,172.42,5241.0,140.274,140.3309,140.087,140.1927,5241.0
2017-10-11 10:00:00,172.53,172.75,172.53,172.72,8642.0,140.2821,140.461,140.2821,140.4366,8642.0
2017-10-11 10:10:00,172.74,172.92,172.68,172.75,8585.0,140.4529,140.5992,140.4041,140.461,8585.0
2017-10-11 10:20:00,172.71,172.74,172.53,172.59,6300.0,140.4285,140.4529,140.2821,140.3309,6300.0
2017-10-11 10:30:00,172.57,172.72,172.21,172.21,6964.0,140.3146,140.4366,140.0219,140.0219,6964.0
2017-10-11 10:40:00,172.24,172.29,172.0,172.03,14865.0,140.0463,140.087,139.8512,139.8756,14865.0
2017-10-11 10:50:00,172.04,172.32,172.04,172.08,7249.0,139.8837,140.1114,139.8837,139.9162,7249.0
2017-10-11 11:00:00,172.06,172.13,171.98,171.98,8577.0,139.9,139.9569,139.8349,139.8349,8577.0
2017-10-11 11:10:00,172.06,172.09,171.9,172.03,12422.0,139.9,139.9243,139.7699,139.8756,12422.0
2017-10-11 11:20:00,172.0,172.21,171.98,171.98,5891.0,139.8512,140.0219,139.8349,139.8349,5891.0
2017-10-11 11:30:00,171.97,172.0,171.86,171.9,9742.0,139.8268,139.8512,139.7373,139.7699,9742.0
2017-10-11 11:40:00,171.87,171.89,171.7,171.86,8561.0,139.7455,139.7617,139.6072,139.7373,8561.0
2017-10-11 11:50:00,171.81,171.96,171.75,171.75,5081.0,139.6967,139.8186,139.6479,139.6479,5081.0
2017-10-11 12:00:00,171.79,171.99,171.78,171.99,4446.0,139.6804,139.843,139.6723,139.843,4446.0
2017-10-11 12:10:00,172.03,172.22,172.03,172.22,5020.0,139.8756,140.0301,139.8756,140.0301,5020.0
2017-10-11 12:20:00,172.23,172.33,172.22,172.25,5799.0,140.0382,140.1195,140.0301,140.0544,5799.0
2017-10-11 12:30:00,172.28,172.28,172.09,172.09,3823.0,140.0788,140.0788,139.9243,139.9243,3823.0
2017-10-11 12:40:00,172.12,172.22,172.1,172.21,3605.0,139.9487,140.0301,139.9325,140.0219,3605.0
2017-10-11 12:50:00,172.22,172.3,172.21,172.3,3147.0,140.0301,140.0951,140.0219,140.0951,3147.0
2017-10-11 13:00:00,172.3,172.49,172.3,172.49,3298.0,140.0951,140.2496,140.0951,140.2496,3298.0
2017-10-11 13:10:00,172.51,172.52,172.45,172.47,4433.0,140.2658,140.274,140.2171,140.2333,4433.0
2017-10-11 13:20:00,172.39,172.44,172.34,172.4,3302.0,140.1683,140.2089,140.1276,140.1764,3302.0
2017-10-11 13:30:00,172.35,172.36,172.11,172.21,3644.0,140.1358,140.1439,139.9406,140.0219,3644.0
2017-10-11 13:40:00,172.14,172.23,172.12,172.23,1300.0,139.965,140.0382,139.9487,140.0382,1300.0
2017-10-11 13:50:00,172.22,172.24,172.11,172.12,6763.0,140.0301,140.0463,139.9406,139.9487,6763.0
2017-10-11 14:00:00,172.14,172.24,172.13,172.19,3158.0,139.965,140.0463,139.9569,140.0057,3158.0
2017-10-11 14:10:00,172.19,172.37,172.12,172.37,4066.0,140.0057,140.152,139.9487,140.152,4066.0
2017-10-11 14:20:00,172.34,172.35,172.14,172.23,5163.0,140.1276,140.1358,139.965,140.0382,5163.0
2017-10-11 14:30:00,172.21,172.28,172.18,172.25,7316.0,140.0219,140.0788,139.9975,140.0544,7316.0
2017-10-11 14:40:00,172.26,172.34,172.21,172.21,6223.0,140.0626,140.1276,140.0219,140.0219,6223.0
2017-10-11 14:50:00,172.24,172.29,172.23,172.26,4961.0,140.0463,140.087,140.0382,140.0626,4961.0
2017-10-11 15:00:00,172.21,172.29,172.11,172.24,9563.0,140.0219,140.087,139.9406,140.0463,9563.0
2017-10-11 15:10:00,172.23,172.29,172.21,172.29,7208.0,140.0382,140.087,140.0219,140.087,7208.0
2017-10-11 15:20:00,172.28,172.35,172.19,172.22,9015.0,140.0788,140.1358,140.0057,140.0301,9015.0
2017-10-11 15:30:00,172.23,172.35,172.23,172.35,9476.0,140.0382,140.1358,140.0382,140.1358,9476.0
2017-10-11 15:40:00,172.33,172.33,172.19,172.23,16681.0,140.1195,140.1195,140.0057,140.0382,16681.0
2017-10-11 15:50:00,172.24,172.29,172.14,172.27,54055.0,140.0463,140.087,139.965,140.0707,54055.0
2017-10-12 09:30:00,171.0,171.99,170.95,171.49,34646.0,139.0381,139.843,138.9974,139.4365,34646.0
2017-10-12 09:40:00,171.65,171.86,171.34,171.77,14840.0,139.5666,139.7373,139.3145,139.6642,14840.0
2017-10-12 09:50:00,171.65,172.22,171.62,172.16,9270.0,139.5666,140.0301,139.5422,139.9813,9270.0
2017-10-12 10:00:00,172.13,172.23,171.99,172.01,16660.0,139.9569,140.0382,139.843,139.8593,16660.0
2017-10-12 10:10:00,172.07,172.31,172.01,172.14,5057.0,139.9081,140.1032,139.8593,139.965,5057.0
2017-10-12 10:20:00,172.08,172.21,171.81,171.83,10321.0,139.9162,140.0219,139.6967,139.7129,10321.0
2017-10-12 10:30:00,171.84,171.96,171.72,171.84,7755.0,139.7211,139.8186,139.6235,139.7211,7755.0
2017-10-12 10:40:00,171.94,172.33,171.94,172.27,10674.0,139.8024,140.1195,139.8024,140.0707,10674.0
2017-10-12 10:50:00,172.22,172.34,172.11,172.3,14688.0,140.0301,140.1276,139.9406,140.0951,14688.0
2017-10-12 11:00:00,172.36,172.64,172.36,172.5,7139.0,140.1439,140.3715,140.1439,140.2577,7139.0
2017-10-12 11:10:00,172.53,172.76,172.51,172.55,5417.0,140.2821,140.4691,140.2658,140.2984,5417.0
2017-10-12 11:20:00,172.67,172.67,172.45,172.54,2511.0,140.3959,140.3959,140.2171,140.2902,2511.0
2017-10-12 11:30:00,172.58,172.64,172.41,172.41,7039.0,140.3228,140.3715,140.1845,140.1845,7039.0
2017-10-12 11:40:00,172.39,172.45,172.29,172.43,11225.0,140.1683,140.2171,140.087,140.2008,11225.0
2017-10-12 11:50:00,172.43,172.43,172.19,172.37,5465.0,140.2008,140.2008,140.0057,140.152,5465.0
2017-10-12 12:00:00,172.42,172.56,172.35,172.48,4300.0,140.1927,140.3065,140.1358,140.2415,4300.0
2017-10-12 12:10:00,172.42,172.44,172.12,172.2,6059.0,140.1927,140.2089,139.9487,140.0138,6059.0
2017-10-12 12:20:00,172.15,172.37,172.15,172.27,7215.0,139.9731,140.152,139.9731,140.0707,7215.0
2017-10-12 12:30:00,172.27,172.27,172.1,172.14,9162.0,140.0707,140.0707,139.9325,139.965,9162.0
2017-10-12 12:40:00,172.19,172.31,172.13,172.2,8794.0,140.0057,140.1032,139.9569,140.0138,8794.0
2017-10-12 12:50:00,172.17,172.32,172.15,172.32,4945.0,139.9894,140.1114,139.9731,140.1114,4945.0
2017-10-12 13:00:00,172.36,172.36,172.22,172.31,3500.0,140.1439,140.1439,140.0301,140.1032,3500.0
2017-10-12 13:10:00,172.3,172.31,172.1,172.29,8792.0,140.0951,140.1032,139.9325,140.087,8792.0
2017-10-12 13:20:00,172.29,172.39,172.0,172.05,7737.0,140.087,140.1683,139.8512,139.8918,7737.0
2017-10-12 13:30:00,172.15,172.22,172.12,172.21,6800.0,139.9731,140.0301,139.9487,140.0219,6800.0
2017-10-12 13:40:00,172.23,172.26,172.05,172.09,5418.0,140.0382,140.0626,139.8918,139.9243,5418.0
2017-10-12 13:50:00,172.07,172.2,172.05,172.13,1848.0,139.9081,140.0138,139.8918,139.9569,1848.0
2017-10-12 14:00:00,172.17,172.17,171.93,171.93,10675.0,139.9894,139.9894,139.7943,139.7943,10675.0
2017-10-12 14:10:00,171.93,172.21,171.93,172.09,12203.0,139.7943,140.0219,139.7943,139.9243,12203.0
2017-10-12 14:20:00,172.1,172.24,172.06,172.14,4848.0,139.9325,140.0463,139.9,139.965,4848.0
2017-10-12 14:30:00,172.1,172.17,172.06,172.07,12746.0,139.9325,139.9894,139.9,139.9081,12746.0
2017-10-12 14:40:00,172.09,172.1,171.98,171.99,11245.0,139.9243,139.9325,139.8349,139.843,11245.0
2017-10-12 14:50:00,171.89,172.0,171.82,172.0,16095.0,139.7617,139.8512,139.7048,139.8512,16095.0
2017-10-12 15:00:00,172.06,172.09,171.94,172.01,4468.0,139.9,139.9243,139.8024,139.8593,4468.0
2017-10-12 15:10:00,172.06,172.12,172.03,172.08,9011.0,139.9,139.9487,139.8756,139.9162,9011.0
2017-10-12 15:20:00,172.11,172.16,172.02,172.03,9339.0,139.9406,139.9813,139.8674,139.8756,9339.0
2017-10-12 15:30:00,172.04,172.07,171.82,171.82,15841.0,139.8837,139.9081,139.7048,139.7048,15841.0
2017-10-12 15:40:00,171.83,171.91,171.74,171.8,21571.0,139.7129,139.778,139.6398,139.6886,21571.0
2017-10-12 15:50:00,171.79,171.94,171.73,171.9,47178.0,139.6804,139.8024,139.6316,139.7699,47178.0
2017-10-13 09:30:00,172.85,173.31,172.73,173.06,50790.0,140.5423,140.9163,140.4447,140.713,50790.0
2017-10-13 09:40:00,173.05,173.1,172.38,172.59,33130.0,140.7049,140.7456,140.1601,140.3309,33130.0
2017-10-13 09:50:00,172.63,173.02,172.53,172.85,14400.0,140.3634,140.6805,140.2821,140.5423,14400.0
2017-10-13 10:00:00,172.85,173.19,172.74,173.19,8600.0,140.5423,140.8187,140.4529,140.8187,8600.0
2017-10-13 10:10:00,173.17,174.17,173.17,173.7,33153.0,140.8025,141.6156,140.8025,141.2334,33153.0
2017-10-13 10:20:00,173.53,174.0,173.51,173.94,25594.0,141.0952,141.4773,141.0789,141.4286,25594.0
2017-10-13 10:30:00,173.93,173.98,173.53,173.54,14739.0,141.4204,141.4611,141.0952,141.1033,14739.0
2017-10-13 10:40:00,173.54,173.82,173.5,173.5,13904.0,141.1033,141.331,141.0708,141.0708,13904.0
2017-10-13 10:50:00,173.5,173.54,173.1,173.15,23423.0,141.0708,141.1033,140.7456,140.7862,23423.0
2017-10-13 11:00:00,173.16,173.28,173.09,173.28,13195.0,140.7944,140.8919,140.7374,140.8919,13195.0
2017-10-13 11:10:00,173.17,173.18,172.95,173.12,8089.0,140.8025,140.8106,140.6236,140.7618,8089.0
2017-10-13 11:20:00,173.11,173.25,172.97,173.01,5135.0,140.7537,140.8675,140.6399,140.6724,5135.0
2017-10-13 11:30:00,172.99,173.13,172.9,173.07,21243.0,140.6561,140.77,140.583,140.7212,21243.0
2017-10-13 11:40:00,173.07,173.13,173.03,173.08,3616.0,140.7212,140.77,140.6887,140.7293,3616.0
2017-10-13 11:50:00,173.06,173.07,172.94,173.01,6761.0,140.713,140.7212,140.6155,140.6724,6761.0
2017-10-13 12:00:00,173.02,173.07,172.9,172.92,6340.0,140.6805,140.7212,140.583,140.5992,6340.0
2017-10-13 12:10:00,172.9,173.12,172.89,173.08,22920.0,140.583,140.7618,140.5748,140.7293,22920.0
2017-10-13 12:20:00,173.06,173.14,172.93,172.95,6284.0,140.713,140.7781,140.6073,140.6236,6284.0
2017-10-13 12:30:00,172.92,173.03,172.89,172.92,14572.0,140.5992,140.6887,140.5748,140.5992,14572.0
2017-10-13 12:40:00,172.87,172.92,172.83,172.87,2664.0,140.5586,140.5992,140.526,140.5586,2664.0
2017-10-13 12:50:00,172.88,173.1,172.88,173.05,5129.0,140.5667,140.7456,140.5667,140.7049,5129.0
2017-10-13 13:00:00,173.09,173.24,173.09,173.18,2752.0,140.7374,140.8594,140.7374,140.8106,2752.0
2017-10-13 13:10:00,173.1,173.1,172.88,172.88,2640.0,140.7456,140.7456,140.5667,140.5667,2640.0
2017-10-13 13:20:00,172.9,173.02,172.88,172.97,2345.0,140.583,140.6805,140.5667,140.6399,2345.0
2017-10-13 13:30:00,173.02,173.17,173.02,173.17,2198.0,140.6805,140.8025,140.6805,140.8025,2198.0
2017-10-13 13:40:00,173.14,173.3,173.13,173.25,6587.0,140.7781,140.9082,140.77,140.8675,6587.0
2017-10-13 13:50:00,173.25,173.26,173.12,173.12,4360.0,140.8675,140.8757,140.7618,140.7618,4360.0
2017-10-13 14:00:00,173.12,173.14,173.01,173.08,4521.0,140.7618,140.7781,140.6724,140.7293,4521.0
2017-10-13 14:10:00,173.11,173.13,173.0,173.03,6555.0,140.7537,140.77,140.6643,140.6887,6555.0
2017-10-13 14:20:00,173.0,173.03,172.82,172.83,11756.0,140.6643,140.6887,140.5179,140.526,11756.0
2017-10-13 14:30:00,172.86,172.95,172.83,172.9,8835.0,140.5504,140.6236,140.526,140.583,8835.0
2017-10-13 14:40:00,172.86,172.94,172.84,172.88,6931.0,140.5504,140.6155,140.5342,140.5667,6931.0
2017-10-13 14:50:00,172.95,172.95,172.84,172.84,9593.0,140.6236,140.6236,140.5342,140.5342,9593.0
2017-10-13 15:00:00,172.86,172.98,172.81,172.98,22766.0,140.5504,140.648,140.5098,140.648,22766.0
2017-10-13 15:10:00,173.0,173.02,172.91,172.93,9275.0,140.6643,140.6805,140.5911,140.6073,9275.0
2017-10-13 15:20:00,172.91,173.01,172.9,172.93,6658.0,140.5911,140.6724,140.583,140.6073,6658.0
2017-10-13 15:30:00,172.9,172.9,172.72,172.8,10635.0,140.583,140.583,140.4366,140.5016,10635.0
2017-10-13 15:40:00,172.82,172.88,172.65,172.71,16812.0,140.5179,140.5667,140.3797,140.4285,16812.0
2017-10-13 15:50:00,172.73,172.73,172.56,172.66,36437.0,140.4447,140.4447,140.3065,140.3878,36437.0
2017-10-16 09:30:00,173.41,173.67,172.69,173.11,21594.0,140.9976,141.209,140.4122,140.7537,21594.0
2017-10-16 09:40:00,173.22,173.3,172.99,173.15,8872.0,140.8431,140.9082,140.6561,140.7862,8872.0
2017-10-16 09:50:00,173.27,173.33,172.92,172.94,7100.0,140.8838,140.9326,140.5992,140.6155,7100.0
2017-10-16 10:00:00,172.94,173.07,172.91,173.06,3464.0,140.6155,140.7212,140.5911,140.713,3464.0
2017-10-16 10:10:00,173.08,173.25,172.99,173.11,10297.0,140.7293,140.8675,140.6561,140.7537,10297.0
2017-10-16 10:20:00,173.06,173.06,172.84,172.99,7400.0,140.713,140.713,140.5342,140.6561,7400.0
2017-10-16 10:30:00,172.94,173.15,172.89,173.06,23110.0,140.6155,140.7862,140.5748,140.713,23110.0
2017-10-16 10:40:00,172.98,173.03,172.86,172.91,14128.0,140.648,140.6887,140.5504,140.5911,14128.0
2017-10-16 10:50:00,172.9,172.98,172.65,172.7,105530.0,140.583,140.648,140.3797,140.4203,105530.0
2017-10-16 11:00:00,172.65,172.99,172.59,172.99,22089.0,140.3797,140.6561,140.3309,140.6561,22089.0
2017-10-16 11:10:00,173.0,173.27,172.99,173.15,17783.0,140.6643,140.8838,140.6561,140.7862,17783.0
2017-10-16 11:20:00,173.16,173.34,172.94,173.3,19150.0,140.7944,140.9407,140.6155,140.9082,19150.0
2017-10-16 11:30:00,173.31,173.4,173.19,173.31,13801.0,140.9163,140.9895,140.8187,140.9163,13801.0
2017-10-16 11:40:00,173.35,173.44,173.34,173.38,22298.0,140.9488,141.022,140.9407,140.9732,22298.0
2017-10-16 11:50:00,173.39,173.42,173.03,173.03,4105.0,140.9814,141.0058,140.6887,140.6887,4105.0
2017-10-16 12:00:00,173.03,173.35,173.03,173.27,8498.0,140.6887,140.9488,140.6887,140.8838,8498.0
2017-10-16 12:10:00,173.28,173.32,173.11,173.18,10479.0,140.8919,140.9244,140.7537,140.8106,10479.0
2017-10-16 12:20:00,173.2,173.34,173.18,173.19,5459.0,140.8269,140.9407,140.8106,140.8187,5459.0
2017-10-16 12:30:00,173.18,173.23,172.99,173.1,6421.0,140.8106,140.8513,140.6561,140.7456,6421.0
2017-10-16 12:40:00,173.07,173.12,172.94,173.1,4957.0,140.7212,140.7618,140.6155,140.7456,4957.0
2017-10-16 12:50:00,173.16,173.27,173.12,173.25,6131.0,140.7944,140.8838,140.7618,140.8675,6131.0
2017-10-16 13:00:00,173.24,173.55,173.22,173.53,24661.0,140.8594,141.1115,140.8431,141.0952,24661.0
2017-10-16 13:10:00,173.48,173.6,173.37,173.45,38929.0,141.0545,141.1521,140.9651,141.0301,38929.0
2017-10-16 13:20:00,173.43,173.69,173.37,173.64,30185.0,141.0139,141.2253,140.9651,141.1846,30185.0
2017-10-16 13:30:00,173.59,174.03,173.59,173.96,32228.0,141.144,141.5017,141.144,141.4448,32228.0
2017-10-16 13:40:00,173.9,173.98,173.88,173.91,9421.0,141.396,141.4611,141.3798,141.4042,9421.0
2017-10-16 13:50:00,173.86,173.88,173.66,173.71,4818.0,141.3635,141.3798,141.2009,141.2416,4818.0
2017-10-16 14:00:00,173.67,173.76,173.62,173.73,3692.0,141.209,141.2822,141.1684,141.2578,3692.0
2017-10-16 14:10:00,173.73,173.9,173.63,173.68,30302.0,141.2578,141.396,141.1765,141.2172,30302.0
2017-10-16 14:20:00,173.69,173.96,173.63,173.86,13348.0,141.2253,141.4448,141.1765,141.3635,13348.0
2017-10-16 14:30:00,173.85,173.92,173.77,173.91,17907.0,141.3554,141.4123,141.2903,141.4042,17907.0
2017-10-16 14:40:00,173.89,174.16,173.82,173.83,20237.0,141.3879,141.6074,141.331,141.3391,20237.0
2017-10-16 14:50:00,173.79,174.07,173.78,174.03,13627.0,141.3066,141.5343,141.2985,141.5017,13627.0
2017-10-16 15:00:00,174.03,174.06,174.0,174.03,8386.0,141.5017,141.5261,141.4773,141.5017,8386.0
2017-10-16 15:10:00,174.0,174.08,173.98,173.98,4215.0,141.4773,141.5424,141.4611,141.4611,4215.0
2017-10-16 15:20:00,173.99,174.06,173.97,174.0,11890.0,141.4692,141.5261,141.453,141.4773,11890.0
2017-10-16 15:30:00,173.99,174.35,173.99,174.31,23604.0,141.4692,141.7619,141.4692,141.7294,23604.0
2017-10-16 15:40:00,174.28,174.35,174.09,174.26,23448.0,141.705,141.7619,141.5505,141.6888,23448.0
2017-10-16 15:50:00,174.29,174.36,174.13,174.14,61468.0,141.7131,141.7701,141.583,141.5912,61468.0
2017-10-17 09:30:00,174.1,174.61,173.89,174.18,17205.0,141.5587,141.9733,141.3879,141.6237,17205.0
2017-10-17 09:40:00,174.34,174.4,173.92,174.24,8022.0,141.7538,141.8026,141.4123,141.6725,8022.0
2017-10-17 09:50:00,174.21,174.24,173.99,174.03,7898.0,141.6481,141.6725,141.4692,141.5017,7898.0
2017-10-17 10:00:00,174.03,174.55,174.03,174.42,25302.0,141.5017,141.9245,141.5017,141.8188,25302.0
2017-10-17 10:10:00,174.45,174.51,174.3,174.34,6704.0,141.8432,141.892,141.7213,141.7538,6704.0
2017-10-17 10:20:00,174.34,174.55,174.34,174.46,8136.0,141.7538,141.9245,141.7538,141.8514,8136.0
2017-10-17 10:30:00,174.51,174.52,174.37,174.48,8409.0,141.892,141.9002,141.7782,141.8676,8409.0
2017-10-17 10:40:00,174.51,174.54,174.14,174.39,7495.0,141.892,141.9164,141.5912,141.7945,7495.0
2017-10-17 10:50:00,174.46,174.65,174.44,174.56,6963.0,141.8514,142.0059,141.8351,141.9327,6963.0
2017-10-17 11:00:00,174.43,174.52,174.17,174.19,5075.0,141.827,141.9002,141.6156,141.6318,5075.0
2017-10-17 11:10:00,174.16,174.48,173.99,174.48,7388.0,141.6074,141.8676,141.4692,141.8676,7388.0
2017-10-17 11:20:00,174.48,174.68,174.48,174.63,8472.0,141.8676,142.0302,141.8676,141.9896,8472.0
2017-10-17 11:30:00,174.69,174.88,174.67,174.73,17824.0,142.0384,142.1929,142.0221,142.0709,17824.0
2017-10-17 11:40:00,174.7,174.9,174.7,174.87,18825.0,142.0465,142.2091,142.0465,142.1847,18825.0
2017-10-17 11:50:00,174.84,174.85,174.6,174.6,14883.0,142.1603,142.1685,141.9652,141.9652,14883.0
2017-10-17 12:00:00,174.52,174.52,174.36,174.42,2548.0,141.9002,141.9002,141.7701,141.8188,2548.0
2017-10-17 12:10:00,174.48,174.75,174.45,174.75,3135.0,141.8676,142.0872,141.8432,142.0872,3135.0
2017-10-17 12:20:00,174.76,174.8,174.56,174.57,7190.0,142.0953,142.1278,141.9327,141.9408,7190.0
2017-10-17 12:30:00,174.61,174.73,174.55,174.57,6384.0,141.9733,142.0709,141.9245,141.9408,6384.0
2017-10-17 12:40:00,174.56,174.77,174.53,174.77,4217.0,141.9327,142.1034,141.9083,142.1034,4217.0
2017-10-17 12:50:00,174.77,174.88,174.72,174.88,14161.0,142.1034,142.1929,142.0628,142.1929,14161.0
2017-10-17 13:00:00,174.84,175.04,174.82,174.95,23000.0,142.1603,142.323,142.1441,142.2498,23000.0
2017-10-17 13:10:00,174.95,175.29,174.93,175.23,10515.0,142.2498,142.5262,142.2335,142.4774,10515.0
2017-10-17 13:20:00,175.24,175.32,175.17,175.24,14023.0,142.4856,142.5506,142.4287,142.4856,14023.0
2017-10-17 13:30:00,175.28,175.31,174.85,174.93,26218.0,142.5181,142.5425,142.1685,142.2335,26218.0
2017-10-17 13:40:00,174.96,175.02,174.79,174.85,6269.0,142.2579,142.3067,142.1197,142.1685,6269.0
2017-10-17 13:50:00,174.84,174.88,174.75,174.78,11741.0,142.1603,142.1929,142.0872,142.1116,11741.0
2017-10-17 14:00:00,174.78,174.88,174.71,174.86,11157.0,142.1116,142.1929,142.0546,142.1766,11157.0
2017-10-17 14:10:00,174.97,175.09,174.66,174.9,11949.0,142.266,142.3636,142.014,142.2091,11949.0
2017-10-17 14:20:00,174.93,175.02,174.86,174.94,5798.0,142.2335,142.3067,142.1766,142.2417,5798.0
2017-10-17 14:30:00,174.94,174.99,174.88,174.88,8148.0,142.2417,142.2823,142.1929,142.1929,8148.0
2017-10-17 14:40:00,174.83,175.07,174.83,175.03,7883.0,142.1522,142.3474,142.1522,142.3148,7883.0
2017-10-17 14:50:00,175.0,175.1,174.94,175.1,11793.0,142.2904,142.3717,142.2417,142.3717,11793.0
2017-10-17 15:00:00,175.07,175.1,174.9,174.9,8321.0,142.3474,142.3717,142.2091,142.2091,8321.0
2017-10-17 15:10:00,174.93,174.95,174.71,174.71,22343.0,142.2335,142.2498,142.0546,142.0546,22343.0
2017-10-17 15:20:00,174.7,174.72,174.52,174.55,10980.0,142.0465,142.0628,141.9002,141.9245,10980.0
2017-10-17 15:30:00,174.56,174.8,174.55,174.68,15436.0,141.9327,142.1278,141.9245,142.0302,15436.0
2017-10-17 15:40:00,174.66,174.78,174.65,174.77,18144.0,142.014,142.1116,142.0059,142.1034,18144.0
2017-10-17 15:50:00,174.76,174.79,174.64,174.72,47710.0,142.0953,142.1197,141.9977,142.0628,47710.0
2017-10-18 09:30:00,174.72,174.82,174.45,174.76,23239.0,142.0628,142.1441,141.8432,142.0953,23239.0
2017-10-18 09:40:00,174.75,174.8,174.44,174.5,7772.0,142.0872,142.1278,141.8351,141.8839,7772.0
2017-10-18 09:50:00,174.45,174.54,174.08,174.5,7267.0,141.8432,141.9164,141.5424,141.8839,7267.0
2017-10-18 10:00:00,174.48,174.54,173.76,173.76,47785.0,141.8676,141.9164,141.2822,141.2822,47785.0
2017-10-18 10:10:00,173.86,174.2,173.85,174.12,20235.0,141.3635,141.64,141.3554,141.5749,20235.0
2017-10-18 10:20:00,174.16,174.32,174.06,174.28,17485.0,141.6074,141.7375,141.5261,141.705,17485.0
2017-10-18 10:30:00,174.36,174.4,174.25,174.3,5982.0,141.7701,141.8026,141.6806,141.7213,5982.0
2017-10-18 10:40:00,174.29,174.67,174.29,174.66,10049.0,141.7131,142.0221,141.7131,142.014,10049.0
2017-10-18 10:50:00,174.66,174.98,174.66,174.88,12025.0,142.014,142.2742,142.014,142.1929,12025.0
2017-10-18 11:00:00,174.95,175.03,174.88,174.88,12343.0,142.2498,142.3148,142.1929,142.1929,12343.0
2017-10-18 11:10:00,174.76,174.82,174.42,174.47,10196.0,142.0953,142.1441,141.8188,141.8595,10196.0
2017-10-18 11:20:00,174.5,174.58,174.47,174.55,3800.0,141.8839,141.9489,141.8595,141.9245,3800.0
2017-10-18 11:30:00,174.58,174.73,174.51,174.71,6968.0,141.9489,142.0709,141.892,142.0546,6968.0
2017-10-18 11:40:00,174.75,174.77,174.64,174.72,9906.0,142.0872,142.1034,141.9977,142.0628,9906.0
2017-10-18 11:50:00,174.72,174.77,174.58,174.67,6845.0,142.0628,142.1034,141.9489,142.0221,6845.0
2017-10-18 12:00:00,174.69,174.76,174.62,174.69,4650.0,142.0384,142.0953,141.9815,142.0384,4650.0
2017-10-18 12:10:00,174.73,174.82,174.72,174.77,11573.0,142.0709,142.1441,142.0628,142.1034,11573.0
2017-10-18 12:20:00,174.77,174.78,174.67,174.67,10344.0,142.1034,142.1116,142.0221,142.0221,10344.0
2017-10-18 12:30:00,174.67,174.8,174.67,174.8,5435.0,142.0221,142.1278,142.0221,142.1278,5435.0
2017-10-18 12:40:00,174.79,174.8,174.69,174.76,5567.0,142.1197,142.1278,142.0384,142.0953,5567.0
2017-10-18 12:50:00,174.76,174.79,174.7,174.72,3982.0,142.0953,142.1197,142.0465,142.0628,3982.0
2017-10-18 13:00:00,174.71,175.07,174.71,175.07,5817.0,142.0546,142.3474,142.0546,142.3474,5817.0
2017-10-18 13:10:00,175.02,175.22,174.99,175.07,11690.0,142.3067,142.4693,142.2823,142.3474,11690.0
2017-10-18 13:20:00,175.07,175.31,175.07,175.31,9500.0,142.3474,142.5425,142.3474,142.5425,9500.0
2017-10-18 13:30:00,175.31,175.46,175.28,175.35,7698.0,142.5425,142.6645,142.5181,142.575,7698.0
2017-10-18 13:40:00,175.28,175.54,175.28,175.51,8040.0,142.5181,142.7295,142.5181,142.7051,8040.0
2017-10-18 13:50:00,175.5,175.55,175.38,175.38,4841.0,142.697,142.7376,142.5994,142.5994,4841.0
2017-10-18 14:00:00,175.38,175.71,175.38,175.63,11837.0,142.5994,142.8677,142.5994,142.8027,11837.0
2017-10-18 14:10:00,175.61,175.62,175.37,175.45,6644.0,142.7864,142.7946,142.5913,142.6563,6644.0
2017-10-18 14:20:00,175.43,175.5,175.4,175.44,3717.0,142.6401,142.697,142.6157,142.6482,3717.0
2017-10-18 14:30:00,175.42,175.62,175.41,175.56,12103.0,142.6319,142.7946,142.6238,142.7458,12103.0
2017-10-18 14:40:00,175.58,175.65,175.54,175.54,7124.0,142.762,142.8189,142.7295,142.7295,7124.0
2017-10-18 14:50:00,175.55,175.62,175.5,175.53,4474.0,142.7376,142.7946,142.697,142.7214,4474.0
2017-10-18 15:00:00,175.5,175.6,175.42,175.45,7612.0,142.697,142.7783,142.6319,142.6563,7612.0
2017-10-18 15:10:00,175.44,175.49,175.32,175.33,14459.0,142.6482,142.6888,142.5506,142.5588,14459.0
2017-10-18 15:20:00,175.32,175.5,175.28,175.5,26990.0,142.5506,142.697,142.5181,142.697,26990.0
2017-10-18 15:30:00,175.48,175.52,175.33,175.33,25361.0,142.6807,142.7132,142.5588,142.5588,25361.0
2017-10-18 15:40:00,175.32,175.48,175.1,175.16,53601.0,142.5506,142.6807,142.3717,142.4205,53601.0
2017-10-18 15:50:00,175.16,175.19,174.93,175.01,61951.0,142.4205,142.4449,142.2335,142.2986,61951.0
2017-10-19 09:30:00,175.1,175.1,174.22,174.57,27114.0,142.3717,142.3717,141.6562,141.9408,27114.0
2017-10-19 09:40:00,174.49,174.87,174.32,174.55,29877.0,141.8758,142.1847,141.7375,141.9245,29877.0
2017-10-19 09:50:00,174.43,174.99,174.38,174.62,21349.0,141.827,142.2823,141.7863,141.9815,21349.0
2017-10-19 10:00:00,174.8,174.85,173.86,173.87,28495.0,142.1278,142.1685,141.3635,141.3716,28495.0
2017-10-19 10:10:00,173.92,173.92,173.55,173.81,21240.0,141.4123,141.4123,141.1115,141.3229,21240.0
2017-10-19 10:20:00,173.83,174.0,173.69,173.9,22163.0,141.3391,141.4773,141.2253,141.396,22163.0
2017-10-19 10:30:00,173.9,174.23,173.76,174.15,29545.0,141.396,141.6644,141.2822,141.5993,29545.0
2017-10-19 10:40:00,174.22,174.26,174.0,174.0,20237.0,141.6562,141.6888,141.4773,141.4773,20237.0
2017-10-19 10:50:00,174.06,174.17,173.91,174.17,25483.0,141.5261,141.6156,141.4042,141.6156,25483.0
2017-10-19 11:00:00,174.14,174.57,174.14,174.35,10903.0,141.5912,141.9408,141.5912,141.7619,10903.0
2017-10-19 11:10:00,174.31,174.46,174.31,174.43,11540.0,141.7294,141.8514,141.7294,141.827,11540.0
2017-10-19 11:20:00,174.45,174.55,174.27,174.28,11677.0,141.8432,141.9245,141.6969,141.705,11677.0
2017-10-19 11:30:00,174.16,174.5,174.16,174.43,7516.0,141.6074,141.8839,141.6074,141.827,7516.0
2017-10-19 11:40:00,174.36,174.43,174.11,174.25,9915.0,141.7701,141.827,141.5668,141.6806,9915.0
2017-10-19 11:50:00,174.26,174.37,174.26,174.37,4143.0,141.6888,141.7782,141.6888,141.7782,4143.0
2017-10-19 12:00:00,174.33,174.5,174.22,174.5,2700.0,141.7457,141.8839,141.6562,141.8839,2700.0
2017-10-19 12:10:00,174.5,174.65,174.39,174.55,11786.0,141.8839,142.0059,141.7945,141.9245,11786.0
2017-10-19 12:20:00,174.48,174.63,174.45,174.56,6970.0,141.8676,141.9896,141.8432,141.9327,6970.0
2017-10-19 12:30:00,174.55,174.64,174.51,174.51,6273.0,141.9245,141.9977,141.892,141.892,6273.0
2017-10-19 12:40:00,174.47,174.52,174.3,174.46,4448.0,141.8595,141.9002,141.7213,141.8514,4448.0
2017-10-19 12:50:00,174.5,174.68,174.47,174.65,4400.0,141.8839,142.0302,141.8595,142.0059,4400.0
2017-10-19 13:00:00,174.69,174.8,174.64,174.71,8846.0,142.0384,142.1278,141.9977,142.0546,8846.0
2017-10-19 13:10:00,174.75,175.02,174.74,175.02,7672.0,142.0872,142.3067,142.079,142.3067,7672.0
2017-10-19 13:20:00,174.9,174.9,174.62,174.69,8402.0,142.2091,142.2091,141.9815,142.0384,8402.0
2017-10-19 13:30:00,174.81,174.82,174.59,174.7,8509.0,142.1359,142.1441,141.9571,142.0465,8509.0
2017-10-19 13:40:00,174.79,174.91,174.63,174.8,28759.0,142.1197,142.2173,141.9896,142.1278,28759.0
2017-10-19 13:50:00,174.74,174.81,174.61,174.66,6917.0,142.079,142.1359,141.9733,142.014,6917.0
2017-10-19 14:00:00,174.77,174.93,174.72,174.92,4200.0,142.1034,142.2335,142.0628,142.2254,4200.0
2017-10-19 14:10:00,175.0,175.07,174.94,174.97,7316.0,142.2904,142.3474,142.2417,142.266,7316.0
2017-10-19 14:20:00,174.94,174.97,174.77,174.88,5842.0,142.2417,142.266,142.1034,142.1929,5842.0
2017-10-19 14:30:00,174.88,174.92,174.75,174.81,10926.0,142.1929,142.2254,142.0872,142.1359,10926.0
2017-10-19 14:40:00,174.78,174.86,174.75,174.81,10833.0,142.1116,142.1766,142.0872,142.1359,10833.0
2017-10-19 14:50:00,174.83,175.0,174.83,174.95,12036.0,142.1522,142.2904,142.1522,142.2498,12036.0
2017-10-19 15:00:00,174.99,175.07,174.93,175.06,11973.0,142.2823,142.3474,142.2335,142.3392,11973.0
2017-10-19 15:10:00,175.09,175.12,174.96,175.06,15655.0,142.3636,142.388,142.2579,142.3392,15655.0
2017-10-19 15:20:00,175.06,175.09,175.02,175.05,16415.0,142.3392,142.3636,142.3067,142.3311,16415.0
2017-10-19 15:30:00,175.03,175.16,174.97,175.02,19917.0,142.3148,142.4205,142.266,142.3067,19917.0
2017-10-19 15:40:00,174.97,175.36,174.97,175.36,22066.0,142.266,142.5831,142.266,142.5831,22066.0
2017-10-19 15:50:00,175.34,175.43,175.29,175.36,69191.0,142.5669,142.6401,142.5262,142.5831,69191.0
2017-10-20 09:30:00,176.23,176.48,175.76,176.33,41373.0,143.2905,143.4938,142.9084,143.3718,41373.0
2017-10-20 09:40:00,176.28,176.28,175.71,175.84,12552.0,143.3312,143.3312,142.8677,142.9734,12552.0
2017-10-20 09:50:00,175.86,176.28,175.84,176.16,5243.0,142.9897,143.3312,142.9734,143.2336,5243.0
2017-10-20 10:00:00,176.19,176.22,175.94,175.94,16539.0,143.258,143.2824,143.0547,143.0547,16539.0
2017-10-20 10:10:00,175.88,176.06,175.88,175.91,5000.0,143.006,143.1523,143.006,143.0303,5000.0
2017-10-20 10:20:00,175.87,176.09,175.86,176.09,9342.0,142.9978,143.1767,142.9897,143.1767,9342.0
2017-10-20 10:30:00,176.19,176.28,176.12,176.23,4252.0,143.258,143.3312,143.2011,143.2905,4252.0
2017-10-20 10:40:00,176.13,176.13,175.8,175.8,3640.0,143.2092,143.2092,142.9409,142.9409,3640.0
2017-10-20 10:50:00,175.8,175.97,175.74,175.75,6268.0,142.9409,143.0791,142.8921,142.9003,6268.0
2017-10-20 11:00:00,175.8,176.0,175.77,175.84,8495.0,142.9409,143.1035,142.9165,142.9734,8495.0
2017-10-20 11:10:00,175.83,175.99,175.82,175.95,4630.0,142.9653,143.0954,142.9572,143.0629,4630.0
2017-10-20 11:20:00,175.89,175.93,175.77,175.77,4558.0,143.0141,143.0466,142.9165,142.9165,4558.0
2017-10-20 11:30:00,175.79,175.87,175.72,175.79,3410.0,142.9328,142.9978,142.8759,142.9328,3410.0
2017-10-20 11:40:00,175.74,175.9,175.64,175.9,6703.0,142.8921,143.0222,142.8108,143.0222,6703.0
2017-10-20 11:50:00,175.87,175.93,175.73,175.93,10497.0,142.9978,143.0466,142.884,143.0466,10497.0
2017-10-20 12:00:00,175.93,176.16,175.93,176.16,13621.0,143.0466,143.2336,143.0466,143.2336,13621.0
2017-10-20 12:10:00,176.16,176.27,176.03,176.26,4620.0,143.2336,143.3231,143.1279,143.3149,4620.0
2017-10-20 12:20:00,176.3,176.33,176.2,176.32,4672.0,143.3475,143.3718,143.2661,143.3637,4672.0
2017-10-20 12:30:00,176.3,176.4,176.29,176.38,4092.0,143.3475,143.4288,143.3393,143.4125,4092.0
2017-10-20 12:40:00,176.36,176.41,176.31,176.37,6891.0,143.3962,143.4369,143.3556,143.4044,6891.0
2017-10-20 12:50:00,176.39,176.4,176.31,176.35,3027.0,143.4206,143.4288,143.3556,143.3881,3027.0
2017-10-20 13:00:00,176.37,176.53,176.33,176.48,4980.0,143.4044,143.5345,143.3718,143.4938,4980.0
2017-10-20 13:10:00,176.54,176.59,176.47,176.56,2729.0,143.5426,143.5832,143.4857,143.5589,2729.0
2017-10-20 13:20:00,176.55,176.68,176.55,176.67,4936.0,143.5507,143.6564,143.5507,143.6483,4936.0
2017-10-20 13:30:00,176.67,176.79,176.62,176.71,6058.0,143.6483,143.7459,143.6076,143.6808,6058.0
2017-10-20 13:40:00,176.72,176.75,176.52,176.56,2767.0,143.6889,143.7133,143.5263,143.5589,2767.0
2017-10-20 13:50:00,176.54,176.63,176.52,176.62,8778.0,143.5426,143.6158,143.5263,143.6076,8778.0
2017-10-20 14:00:00,176.62,176.74,176.5,176.7,14828.0,143.6076,143.7052,143.5101,143.6727,14828.0
2017-10-20 14:10:00,176.69,176.77,176.66,176.77,5378.0,143.6646,143.7296,143.6402,143.7296,5378.0
2017-10-20 14:20:00,176.73,177.03,176.7,177.01,15147.0,143.6971,143.941,143.6727,143.9247,15147.0
2017-10-20 14:30:00,177.04,177.15,176.98,177.09,9968.0,143.9491,144.0386,143.9004,143.9898,9968.0
2017-10-20 14:40:00,177.08,177.3,177.07,177.3,7852.0,143.9817,144.1605,143.9735,144.1605,7852.0
2017-10-20 14:50:00,177.3,177.3,177.07,177.08,11267.0,144.1605,144.1605,143.9735,143.9817,11267.0
2017-10-20 15:00:00,177.1,177.21,177.01,177.06,9704.0,143.9979,144.0874,143.9247,143.9654,9704.0
2017-10-20 15:10:00,177.09,177.11,176.96,177.01,11371.0,143.9898,144.0061,143.8841,143.9247,11371.0
2017-10-20 15:20:00,177.04,177.08,176.95,176.98,12777.0,143.9491,143.9817,143.876,143.9004,12777.0
2017-10-20 15:30:00,177.0,177.04,176.91,177.01,28599.0,143.9166,143.9491,143.8434,143.9247,28599.0
2017-10-20 15:40:00,177.01,177.02,176.8,176.87,34134.0,143.9247,143.9329,143.754,143.8109,34134.0
2017-10-20 15:50:00,176.85,177.08,176.85,177.08,51853.0,143.7946,143.9817,143.7946,143.9817,51853.0
2017-10-23 09:30:00,177.59,177.6,176.9,177.24,20204.0,144.3963,144.4045,143.8353,144.1118,20204.0
2017-10-23 09:40:00,176.88,177.49,176.88,177.4,8416.0,143.819,144.315,143.819,144.2418,8416.0
2017-10-23 09:50:00,177.35,178.06,177.23,177.91,29605.0,144.2012,144.7785,144.1036,144.6565,29605.0
2017-10-23 10:00:00,177.95,177.99,177.01,177.03,27501.0,144.689,144.7216,143.9247,143.941,27501.0
2017-10-23 10:10:00,177.09,177.58,177.01,177.39,15014.0,143.9898,144.3882,143.9247,144.2337,15014.0
2017-10-23 10:20:00,177.37,177.6,176.88,176.89,12734.0,144.2175,144.4045,143.819,143.8272,12734.0
2017-10-23 10:30:00,176.94,177.57,176.91,177.51,6745.0,143.8678,144.3801,143.8434,144.3313,6745.0
2017-10-23 10:40:00,177.45,177.47,177.0,177.0,7856.0,144.2825,144.2988,143.9166,143.9166,7856.0
2017-10-23 10:50:00,177.07,177.22,176.96,176.98,14767.0,143.9735,144.0955,143.8841,143.9004,14767.0
2017-10-23 11:00:00,177.02,177.23,176.94,177.17,9967.0,143.9329,144.1036,143.8678,144.0548,9967.0
2017-10-23 11:10:00,177.23,177.43,177.23,177.43,5186.0,144.1036,144.2662,144.1036,144.2662,5186.0
2017-10-23 11:20:00,177.47,177.66,177.43,177.66,6919.0,144.2988,144.4533,144.2662,144.4533,6919.0
2017-10-23 11:30:00,177.64,177.67,177.3,177.32,5700.0,144.437,144.4614,144.1605,144.1768,5700.0
2017-10-23 11:40:00,177.37,177.47,177.26,177.41,7568.0,144.2175,144.2988,144.128,144.25,7568.0
2017-10-23 11:50:00,177.42,177.59,177.39,177.58,5441.0,144.2581,144.3963,144.2337,144.3882,5441.0
2017-10-23 12:00:00,177.54,177.64,177.3,177.38,8106.0,144.3557,144.437,144.1605,144.2256,8106.0
2017-10-23 12:10:00,177.4,177.43,177.28,177.41,3131.0,144.2418,144.2662,144.1443,144.25,3131.0
2017-10-23 12:20:00,177.45,178.07,177.39,177.69,16406.0,144.2825,144.7866,144.2337,144.4776,16406.0
2017-10-23 12:30:00,177.73,177.81,177.66,177.79,7343.0,144.5102,144.5752,144.4533,144.559,7343.0
2017-10-23 12:40:00,177.83,177.83,177.63,177.69,3475.0,144.5915,144.5915,144.4289,144.4776,3475.0
2017-10-23 12:50:00,177.68,177.78,177.55,177.72,4994.0,144.4695,144.5508,144.3638,144.502,4994.0
2017-10-23 13:00:00,177.78,177.93,177.78,177.84,9165.0,144.5508,144.6728,144.5508,144.5996,9165.0
2017-10-23 13:10:00,177.74,177.74,177.56,177.7,5379.0,144.5183,144.5183,144.3719,144.4858,5379.0
2017-10-23 13:20:00,177.7,178.0,177.69,178.0,7035.0,144.4858,144.7297,144.4776,144.7297,7035.0
2017-10-23 13:30:00,178.03,178.09,177.83,178.08,14433.0,144.7541,144.8029,144.5915,144.7947,14433.0
2017-10-23 13:40:00,178.08,178.31,177.93,178.07,17900.0,144.7947,144.9818,144.6728,144.7866,17900.0
2017-10-23 13:50:00,178.04,178.17,178.04,178.09,4300.0,144.7622,144.8679,144.7622,144.8029,4300.0
2017-10-23 14:00:00,178.09,178.58,177.96,178.52,26672.0,144.8029,145.2013,144.6972,145.1525,26672.0
2017-10-23 14:10:00,178.53,178.58,178.24,178.28,13653.0,145.1606,145.2013,144.9248,144.9574,13653.0
2017-10-23 14:20:00,178.27,178.47,178.12,178.47,25445.0,144.9492,145.1119,144.8273,145.1119,25445.0
2017-10-23 14:30:00,178.39,178.81,178.37,178.52,34271.0,145.0468,145.3883,145.0305,145.1525,34271.0
2017-10-23 14:40:00,178.53,178.57,178.17,178.2,13903.0,145.1606,145.1932,144.8679,144.8923,13903.0
2017-10-23 14:50:00,178.19,178.22,178.1,178.18,9656.0,144.8842,144.9086,144.811,144.8761,9656.0
2017-10-23 15:00:00,178.22,178.26,177.8,177.82,23369.0,144.9086,144.9411,144.5671,144.5833,23369.0
2017-10-23 15:10:00,177.76,177.82,177.61,177.61,9895.0,144.5346,144.5833,144.4126,144.4126,9895.0
2017-10-23 15:20:00,177.6,177.7,177.48,177.7,15725.0,144.4045,144.4858,144.3069,144.4858,15725.0
2017-10-23 15:30:00,177.7,177.83,177.39,177.49,26433.0,144.4858,144.5915,144.2337,144.315,26433.0
2017-10-23 15:40:00,177.5,177.72,177.44,177.62,24262.0,144.3232,144.502,144.2744,144.4207,24262.0
2017-10-23 15:50:00,177.62,177.62,177.23,177.36,71074.0,144.4207,144.4207,144.1036,144.2093,71074.0
2017-10-24 09:30:00,178.9,179.67,178.25,179.48,59941.0,145.4615,146.0876,144.933,145.9331,59941.0
2017-10-24 09:40:00,179.26,179.54,178.51,179.45,44793.0,145.7542,145.9819,145.1444,145.9087,44793.0
2017-10-24 09:50:00,179.55,180.32,179.43,179.64,40241.0,145.99,146.6161,145.8924,146.0632,40241.0
2017-10-24 10:00:00,179.59,179.68,178.68,179.18,34841.0,146.0225,146.0957,145.2826,145.6891,34841.0
2017-10-24 10:10:00,179.11,179.15,178.72,179.01,149243.0,145.6322,145.6648,145.3151,145.5509,149243.0
2017-10-24 10:20:00,178.97,179.06,178.51,178.6,16750.0,145.5184,145.5916,145.1444,145.2176,16750.0
2017-10-24 10:30:00,178.59,178.73,178.29,178.45,24555.0,145.2094,145.3233,144.9655,145.0956,24555.0
2017-10-24 10:40:00,178.52,178.67,178.38,178.55,18749.0,145.1525,145.2745,145.0387,145.1769,18749.0
2017-10-24 10:50:00,178.56,178.89,178.46,178.69,16107.0,145.185,145.4533,145.1037,145.2907,16107.0
2017-10-24 11:00:00,178.71,179.01,178.7,178.8,8427.0,145.307,145.5509,145.2989,145.3802,8427.0
2017-10-24 11:10:00,178.9,178.9,178.07,178.08,17219.0,145.4615,145.4615,144.7866,144.7947,17219.0
2017-10-24 11:20:00,178.1,178.69,178.1,178.63,37557.0,144.811,145.2907,144.811,145.2419,37557.0
2017-10-24 11:30:00,178.84,179.11,178.67,178.81,8577.0,145.4127,145.6322,145.2745,145.3883,8577.0
2017-10-24 11:40:00,178.87,179.32,178.78,179.25,10189.0,145.4371,145.803,145.3639,145.7461,10189.0
2017-10-24 11:50:00,179.3,179.3,178.98,179.03,12444.0,145.7867,145.7867,145.5265,145.5672,12444.0
2017-10-24 12:00:00,179.05,179.11,178.45,178.91,13948.0,145.5834,145.6322,145.0956,145.4696,13948.0
2017-10-24 12:10:00,179.0,179.25,178.96,179.02,11464.0,145.5428,145.7461,145.5103,145.5591,11464.0
2017-10-24 12:20:00,179.03,179.2,178.9,178.98,10100.0,145.5672,145.7054,145.4615,145.5265,10100.0
2017-10-24 12:30:00,179.02,179.17,178.34,178.39,21433.0,145.5591,145.681,145.0062,145.0468,21433.0
2017-10-24 12:40:00,178.5,178.9,177.45,178.32,84256.0,145.1362,145.4615,144.2825,144.9899,84256.0
2017-10-24 12:50:00,178.47,178.47,178.2,178.3,11049.0,145.1119,145.1119,144.8923,144.9736,11049.0
2017-10-24 13:00:00,178.2,178.2,177.79,177.87,21461.0,144.8923,144.8923,144.559,144.624,21461.0
2017-10-24 13:10:00,177.92,178.14,177.57,178.08,29821.0,144.6647,144.8435,144.3801,144.7947,29821.0
2017-10-24 13:20:00,178.07,178.31,177.94,178.15,14276.0,144.7866,144.9818,144.6809,144.8517,14276.0
2017-10-24 13:30:00,178.19,178.27,177.93,177.94,10903.0,144.8842,144.9492,144.6728,144.6809,10903.0
2017-10-24 13:40:00,177.92,178.18,177.91,177.96,9592.0,144.6647,144.8761,144.6565,144.6972,9592.0
2017-10-24 13:50:00,177.95,177.96,177.76,177.78,9999.0,144.689,144.6972,144.5346,144.5508,9999.0
2017-10-24 14:00:00,177.81,178.03,177.74,177.99,22383.0,144.5752,144.7541,144.5183,144.7216,22383.0
2017-10-24 14:10:00,178.0,178.04,177.88,178.0,16328.0,144.7297,144.7622,144.6321,144.7297,16328.0
2017-10-24 14:20:00,178.02,178.14,177.84,178.14,10596.0,144.746,144.8435,144.5996,144.8435,10596.0
2017-10-24 14:30:00,178.14,178.19,177.81,177.86,11805.0,144.8435,144.8842,144.5752,144.6159,11805.0
2017-10-24 14:40:00,177.9,178.09,177.89,178.01,14340.0,144.6484,144.8029,144.6403,144.7378,14340.0
2017-10-24 14:50:00,177.99,178.21,177.82,178.06,63970.0,144.7216,144.9004,144.5833,144.7785,63970.0
2017-10-24 15:00:00,178.12,178.58,178.06,178.06,16897.0,144.8273,145.2013,144.7785,144.7785,16897.0
2017-10-24 15:10:00,178.13,178.29,177.85,178.15,15350.0,144.8354,144.9655,144.6077,144.8517,15350.0
2017-10-24 15:20:00,178.19,178.38,178.12,178.35,16517.0,144.8842,145.0387,144.8273,145.0143,16517.0
2017-10-24 15:30:00,178.37,178.52,178.33,178.35,28812.0,145.0305,145.1525,144.998,145.0143,28812.0
2017-10-24 15:40:00,178.35,178.36,178.14,178.28,33949.0,145.0143,145.0224,144.8435,144.9574,33949.0
2017-10-24 15:50:00,178.3,178.39,178.19,178.39,72500.0,144.9736,145.0468,144.8842,145.0468,72500.0
2017-10-25 09:30:00,177.97,178.26,177.58,178.21,18427.0,144.7053,144.9411,144.3882,144.9004,18427.0
2017-10-25 09:40:00,178.2,178.2,177.65,177.94,9133.0,144.8923,144.8923,144.4451,144.6809,9133.0
2017-10-25 09:50:00,177.96,178.34,177.89,178.13,14355.0,144.6972,145.0062,144.6403,144.8354,14355.0
2017-10-25 10:00:00,178.13,178.27,177.75,177.8,11687.0,144.8354,144.9492,144.5264,144.5671,11687.0
2017-10-25 10:10:00,177.79,177.79,177.12,177.27,10901.0,144.559,144.559,144.0142,144.1361,10901.0
2017-10-25 10:20:00,177.2,177.82,177.11,177.7,12866.0,144.0792,144.5833,144.0061,144.4858,12866.0
2017-10-25 10:30:00,177.68,177.68,177.17,177.24,9841.0,144.4695,144.4695,144.0548,144.1118,9841.0
2017-10-25 10:40:00,177.22,177.22,176.98,177.11,26527.0,144.0955,144.0955,143.9004,144.0061,26527.0
2017-10-25 10:50:00,177.12,177.38,177.12,177.34,11935.0,144.0142,144.2256,144.0142,144.1931,11935.0
2017-10-25 11:00:00,177.3,177.33,176.21,176.43,33763.0,144.1605,144.1849,143.2743,143.4532,33763.0
2017-10-25 11:10:00,176.59,176.63,176.44,176.5,18439.0,143.5832,143.6158,143.4613,143.5101,18439.0
2017-10-25 11:20:00,176.49,176.72,176.43,176.6,14866.0,143.5019,143.6889,143.4532,143.5914,14866.0
2017-10-25 11:30:00,176.57,176.78,176.43,176.62,31931.0,143.567,143.7377,143.4532,143.6076,31931.0
2017-10-25 11:40:00,176.58,176.74,176.57,176.59,8675.0,143.5751,143.7052,143.567,143.5832,8675.0
2017-10-25 11:50:00,176.55,176.68,176.34,176.68,23219.0,143.5507,143.6564,143.38,143.6564,23219.0
2017-10-25 12:00:00,176.65,176.65,176.25,176.65,18548.0,143.632,143.632,143.3068,143.632,18548.0
2017-10-25 12:10:00,176.64,176.66,176.25,176.39,15539.0,143.6239,143.6402,143.3068,143.4206,15539.0
2017-10-25 12:20:00,176.34,176.39,176.0,176.08,10629.0,143.38,143.4206,143.1035,143.1686,10629.0
2017-10-25 12:30:00,176.05,176.22,175.99,176.1,14181.0,143.1442,143.2824,143.0954,143.1848,14181.0
2017-10-25 12:40:00,176.13,176.2,175.96,175.96,19500.0,143.2092,143.2661,143.071,143.071,19500.0
2017-10-25 12:50:00,175.99,176.32,175.99,176.29,6009.0,143.0954,143.3637,143.0954,143.3393,6009.0
2017-10-25 13:00:00,176.33,176.34,176.06,176.17,6230.0,143.3718,143.38,143.1523,143.2417,6230.0
2017-10-25 13:10:00,176.19,176.33,176.05,176.07,10364.0,143.258,143.3718,143.1442,143.1604,10364.0
2017-10-25 13:20:00,176.06,176.1,175.74,175.79,11884.0,143.1523,143.1848,142.8921,142.9328,11884.0
2017-10-25 13:30:00,175.8,176.51,175.8,176.51,8120.0,142.9409,143.5182,142.9409,143.5182,8120.0
2017-10-25 13:40:00,176.5,176.88,176.49,176.88,23075.0,143.5101,143.819,143.5019,143.819,23075.0
2017-10-25 13:50:00,176.83,177.02,176.83,176.87,18093.0,143.7784,143.9329,143.7784,143.8109,18093.0
2017-10-25 14:00:00,176.83,176.98,176.65,176.71,24466.0,143.7784,143.9004,143.632,143.6808,24466.0
2017-10-25 14:10:00,176.71,176.86,176.64,176.75,8294.0,143.6808,143.8028,143.6239,143.7133,8294.0
2017-10-25 14:20:00,176.74,176.96,176.67,176.93,11509.0,143.7052,143.8841,143.6483,143.8597,11509.0
2017-10-25 14:30:00,176.92,176.96,176.59,176.63,12152.0,143.8516,143.8841,143.5832,143.6158,12152.0
2017-10-25 14:40:00,176.64,176.81,176.56,176.8,10826.0,143.6239,143.7621,143.5589,143.754,10826.0
2017-10-25 14:50:00,176.78,176.78,176.46,176.46,8932.0,143.7377,143.7377,143.4775,143.4775,8932.0
2017-10-25 15:00:00,176.46,176.75,176.42,176.75,12297.0,143.4775,143.7133,143.445,143.7133,12297.0
2017-10-25 15:10:00,176.75,176.89,176.65,176.84,11225.0,143.7133,143.8272,143.632,143.7865,11225.0
2017-10-25 15:20:00,176.82,177.09,176.74,176.91,18716.0,143.7703,143.9898,143.7052,143.8434,18716.0
2017-10-25 15:30:00,176.91,176.98,176.74,176.75,20531.0,143.8434,143.9004,143.7052,143.7133,20531.0
2017-10-25 15:40:00,176.74,176.84,176.49,176.61,35245.0,143.7052,143.7865,143.5019,143.5995,35245.0
2017-10-25 15:50:00,176.59,177.01,176.56,176.91,55461.0,143.5832,143.9247,143.5589,143.8434,55461.0
2017-10-26 09:30:00,177.4,177.71,177.13,177.22,23355.0,144.2418,144.4939,144.0223,144.0955,23355.0
2017-10-26 09:40:00,177.21,177.77,176.85,177.29,12416.0,144.0874,144.5427,143.7946,144.1524,12416.0
2017-10-26 09:50:00,177.34,177.94,177.34,177.66,8200.0,144.1931,144.6809,144.1931,144.4533,8200.0
2017-10-26 10:00:00,177.57,177.72,177.21,177.32,16602.0,144.3801,144.502,144.0874,144.1768,16602.0
2017-10-26 10:10:00,177.41,177.83,177.41,177.73,11482.0,144.25,144.5915,144.25,144.5102,11482.0
2017-10-26 10:20:00,177.75,178.12,177.74,178.07,16778.0,144.5264,144.8273,144.5183,144.7866,16778.0
2017-10-26 10:30:00,178.07,178.14,177.87,177.98,9855.0,144.7866,144.8435,144.624,144.7134,9855.0
2017-10-26 10:40:00,178.0,178.24,178.0,178.08,9467.0,144.7297,144.9248,144.7297,144.7947,9467.0
2017-10-26 10:50:00,178.1,178.31,178.09,178.31,9182.0,144.811,144.9818,144.8029,144.9818,9182.0
2017-10-26 11:00:00,178.34,178.55,178.3,178.35,15767.0,145.0062,145.1769,144.9736,145.0143,15767.0
2017-10-26 11:10:00,178.31,178.51,178.15,178.19,12025.0,144.9818,145.1444,144.8517,144.8842,12025.0
2017-10-26 11:20:00,178.21,178.36,178.21,178.33,11117.0,144.9004,145.0224,144.9004,144.998,11117.0
2017-10-26 11:30:00,178.35,178.61,178.34,178.47,21742.0,145.0143,145.2257,145.0062,145.1119,21742.0
2017-10-26 11:40:00,178.45,178.67,178.42,178.47,11796.0,145.0956,145.2745,145.0712,145.1119,11796.0
2017-10-26 11:50:00,178.45,178.45,178.26,178.33,10703.0,145.0956,145.0956,144.9411,144.998,10703.0
2017-10-26 12:00:00,178.31,178.41,178.19,178.41,5547.0,144.9818,145.0631,144.8842,145.0631,5547.0
2017-10-26 12:10:00,178.45,178.76,178.44,178.75,6439.0,145.0956,145.3476,145.0875,145.3395,6439.0
2017-10-26 12:20:00,178.76,178.83,178.74,178.82,8479.0,145.3476,145.4046,145.3314,145.3964,8479.0
2017-10-26 12:30:00,178.81,178.86,178.36,178.38,11620.0,145.3883,145.429,145.0224,145.0387,11620.0
2017-10-26 12:40:00,178.38,178.51,178.28,178.5,6256.0,145.0387,145.1444,144.9574,145.1362,6256.0
2017-10-26 12:50:00,178.47,178.52,178.42,178.49,13427.0,145.1119,145.1525,145.0712,145.1281,13427.0
2017-10-26 13:00:00,178.45,178.63,178.45,178.55,17437.0,145.0956,145.2419,145.0956,145.1769,17437.0
2017-10-26 13:10:00,178.57,178.76,178.5,178.7,16063.0,145.1932,145.3476,145.1362,145.2989,16063.0
2017-10-26 13:20:00,178.74,178.85,178.73,178.82,5776.0,145.3314,145.4208,145.3233,145.3964,5776.0
2017-10-26 13:30:00,178.82,178.94,178.77,178.81,10487.0,145.3964,145.494,145.3558,145.3883,10487.0
2017-10-26 13:40:00,178.79,178.84,178.68,178.68,8115.0,145.372,145.4127,145.2826,145.2826,8115.0
2017-10-26 13:50:00,178.73,178.92,178.67,178.91,5269.0,145.3233,145.4777,145.2745,145.4696,5269.0
2017-10-26 14:00:00,178.97,179.06,178.94,179.05,8718.0,145.5184,145.5916,145.494,145.5834,8718.0
2017-10-26 14:10:00,179.08,179.18,179.07,179.11,13622.0,145.6078,145.6891,145.5997,145.6322,13622.0
2017-10-26 14:20:00,179.05,179.18,179.03,179.08,15504.0,145.5834,145.6891,145.5672,145.6078,15504.0
2017-10-26 14:30:00,179.1,179.27,179.07,179.18,9620.0,145.6241,145.7623,145.5997,145.6891,9620.0
2017-10-26 14:40:00,179.22,179.26,179.11,179.2,8651.0,145.7217,145.7542,145.6322,145.7054,8651.0
2017-10-26 14:50:00,179.23,179.25,179.02,179.02,15777.0,145.7298,145.7461,145.5591,145.5591,15777.0
2017-10-26 15:00:00,179.04,179.21,178.98,178.98,10278.0,145.5753,145.7135,145.5265,145.5265,10278.0
2017-10-26 15:10:00,178.96,179.0,178.74,178.8,15743.0,145.5103,145.5428,145.3314,145.3802,15743.0
2017-10-26 15:20:00,178.88,178.93,178.8,178.89,12787.0,145.4452,145.4859,145.3802,145.4533,12787.0
2017-10-26 15:30:00,178.89,179.0,178.62,178.65,31206.0,145.4533,145.5428,145.2338,145.2582,31206.0
2017-10-26 15:40:00,178.65,178.83,178.57,178.62,48788.0,145.2582,145.4046,145.1932,145.2338,48788.0
2017-10-26 15:50:00,178.6,178.78,178.52,178.63,54430.0,145.2176,145.3639,145.1525,145.2419,54430.0
2017-10-27 09:30:00,178.23,178.71,178.14,178.14,26427.0,144.9167,145.307,144.8435,144.8435,26427.0
2017-10-27 09:40:00,178.11,178.44,177.92,177.97,9596.0,144.8191,145.0875,144.6647,144.7053,9596.0
2017-10-27 09:50:00,177.89,178.28,177.72,177.72,9485.0,144.6403,144.9574,144.502,144.502,9485.0
2017-10-27 10:00:00,177.63,178.59,177.39,178.57,31847.0,144.4289,145.2094,144.2337,145.1932,31847.0
2017-10-27 10:10:00,178.54,178.61,177.76,178.17,37241.0,145.1688,145.2257,144.5346,144.8679,37241.0
2017-10-27 10:20:00,178.13,178.26,177.64,177.85,12460.0,144.8354,144.9411,144.437,144.6077,12460.0
2017-10-27 10:30:00,177.84,178.04,177.48,177.63,25526.0,144.5996,144.7622,144.3069,144.4289,25526.0
2017-10-27 10:40:00,177.63,177.76,177.48,177.76,14036.0,144.4289,144.5346,144.3069,144.5346,14036.0
2017-10-27 10:50:00,177.86,177.98,177.81,177.85,8643.0,144.6159,144.7134,144.5752,144.6077,8643.0
2017-10-27 11:00:00,177.86,177.87,177.58,177.64,9410.0,144.6159,144.624,144.3882,144.437,9410.0
2017-10-27 11:10:00,177.7,177.97,177.69,177.88,6503.0,144.4858,144.7053,144.4776,144.6321,6503.0
2017-10-27 11:20:00,177.82,178.3,177.76,178.04,25192.0,144.5833,144.9736,144.5346,144.7622,25192.0
2017-10-27 11:30:00,178.11,178.54,178.11,178.53,13628.0,144.8191,145.1688,144.8191,145.1606,13628.0
2017-10-27 11:40:00,178.54,178.68,178.53,178.58,20581.0,145.1688,145.2826,145.1606,145.2013,20581.0
2017-10-27 11:50:00,178.62,178.63,178.34,178.4,21147.0,145.2338,145.2419,145.0062,145.0549,21147.0
2017-10-27 12:00:00,178.43,178.84,178.43,178.84,7565.0,145.0793,145.4127,145.0793,145.4127,7565.0
2017-10-27 12:10:00,178.84,179.19,178.84,179.14,15524.0,145.4127,145.6973,145.4127,145.6566,15524.0
2017-10-27 12:20:00,179.1,179.16,178.96,179.02,13650.0,145.6241,145.6729,145.5103,145.5591,13650.0
2017-10-27 12:30:00,179.0,179.04,178.76,178.8,6600.0,145.5428,145.5753,145.3476,145.3802,6600.0
2017-10-27 12:40:00,178.79,178.98,178.79,178.92,7014.0,145.372,145.5265,145.372,145.4777,7014.0
2017-10-27 12:50:00,178.95,179.13,178.91,179.13,8992.0,145.5021,145.6485,145.4696,145.6485,8992.0
2017-10-27 13:00:00,179.07,179.12,178.69,178.69,18805.0,145.5997,145.6404,145.2907,145.2907,18805.0
2017-10-27 13:10:00,178.75,178.83,178.74,178.74,5376.0,145.3395,145.4046,145.3314,145.3314,5376.0
2017-10-27 13:20:00,178.71,178.75,178.6,178.63,6737.0,145.307,145.3395,145.2176,145.2419,6737.0
2017-10-27 13:30:00,178.6,178.78,178.6,178.77,12232.0,145.2176,145.3639,145.2176,145.3558,12232.0
2017-10-27 13:40:00,178.79,178.82,178.68,178.75,9468.0,145.372,145.3964,145.2826,145.3395,9468.0
2017-10-27 13:50:00,178.75,178.87,178.45,178.47,11858.0,145.3395,145.4371,145.0956,145.1119,11858.0
2017-10-27 14:00:00,178.49,178.64,178.46,178.6,11888.0,145.1281,145.2501,145.1037,145.2176,11888.0
2017-10-27 14:10:00,178.6,178.8,178.55,178.8,14968.0,145.2176,145.3802,145.1769,145.3802,14968.0
2017-10-27 14:20:00,178.83,178.94,178.69,178.94,12950.0,145.4046,145.494,145.2907,145.494,12950.0
2017-10-27 14:30:00,178.91,179.03,178.86,178.98,10711.0,145.4696,145.5672,145.429,145.5265,10711.0
2017-10-27 14:40:00,178.99,179.03,178.86,178.92,11126.0,145.5347,145.5672,145.429,145.4777,11126.0
2017-10-27 14:50:00,178.93,179.03,178.89,179.01,18765.0,145.4859,145.5672,145.4533,145.5509,18765.0
2017-10-27 15:00:00,179.02,179.02,178.87,178.97,22100.0,145.5591,145.5591,145.4371,145.5184,22100.0
2017-10-27 15:10:00,178.99,179.05,178.95,179.05,22995.0,145.5347,145.5834,145.5021,145.5834,22995.0
2017-10-27 15:20:00,179.05,179.06,178.95,179.0,16020.0,145.5834,145.5916,145.5021,145.5428,16020.0
2017-10-27 15:30:00,179.0,179.24,178.86,179.16,36203.0,145.5428,145.7379,145.429,145.6729,36203.0
2017-10-27 15:40:00,179.18,179.41,179.08,179.4,45110.0,145.6891,145.8762,145.6078,145.868,45110.0
2017-10-27 15:50:00,179.41,179.53,179.21,179.5,113081.0,145.8762,145.9737,145.7135,145.9493,113081.0
2017-10-30 09:30:00,178.82,179.33,178.77,179.08,28812.0,145.3964,145.8111,145.3558,145.6078,28812.0
2017-10-30 09:40:00,179.14,179.47,178.85,179.03,30072.0,145.6566,145.9249,145.4208,145.5672,30072.0
2017-10-30 09:50:00,179.07,179.19,178.52,178.53,14694.0,145.5997,145.6973,145.1525,145.1606,14694.0
2017-10-30 10:00:00,178.61,179.05,178.52,179.05,22968.0,145.2257,145.5834,145.1525,145.5834,22968.0
2017-10-30 10:10:00,179.05,179.38,178.85,179.34,38591.0,145.5834,145.8518,145.4208,145.8192,38591.0
2017-10-30 10:20:00,179.31,179.77,179.0,179.21,27263.0,145.7948,146.1689,145.5428,145.7135,27263.0
2017-10-30 10:30:00,179.21,179.68,179.21,179.6,17663.0,145.7135,146.0957,145.7135,146.0306,17663.0
2017-10-30 10:40:00,179.69,179.96,179.62,179.81,27889.0,146.1038,146.3234,146.0469,146.2014,27889.0
2017-10-30 10:50:00,179.75,179.89,179.65,179.89,21541.0,146.1526,146.2664,146.0713,146.2664,21541.0
2017-10-30 11:00:00,179.82,180.36,179.74,180.26,37769.0,146.2095,146.6486,146.1445,146.5673,37769.0
2017-10-30 11:10:00,180.25,180.86,180.23,180.62,28682.0,146.5591,147.0551,146.5429,146.86,28682.0
2017-10-30 11:20:00,180.62,180.62,179.92,180.19,20856.0,146.86,146.86,146.2908,146.5104,20856.0
2017-10-30 11:30:00,180.16,180.2,179.72,179.83,21480.0,146.486,146.5185,146.1282,146.2177,21480.0
2017-10-30 11:40:00,179.77,180.26,179.76,180.26,19504.0,146.1689,146.5673,146.1607,146.5673,19504.0
2017-10-30 11:50:00,180.18,180.55,180.15,180.23,33833.0,146.5022,146.8031,146.4778,146.5429,33833.0
2017-10-30 12:00:00,180.17,180.17,179.79,180.13,28560.0,146.4941,146.4941,146.1851,146.4616,28560.0
2017-10-30 12:10:00,180.12,180.22,179.86,179.86,25787.0,146.4534,146.5348,146.242,146.242,25787.0
2017-10-30 12:20:00,179.94,180.21,179.9,180.13,20176.0,146.3071,146.5266,146.2746,146.4616,20176.0
2017-10-30 12:30:00,180.13,180.13,179.79,179.79,17741.0,146.4616,146.4616,146.1851,146.1851,17741.0
2017-10-30 12:40:00,179.81,180.15,179.8,179.99,22874.0,146.2014,146.4778,146.1933,146.3477,22874.0
2017-10-30 12:50:00,180.02,180.26,180.0,180.24,12784.0,146.3721,146.5673,146.3559,146.551,12784.0
2017-10-30 13:00:00,180.21,180.4,180.11,180.29,32327.0,146.5266,146.6811,146.4453,146.5917,32327.0
2017-10-30 13:10:00,180.31,180.66,180.28,180.59,26044.0,146.6079,146.8925,146.5835,146.8356,26044.0
2017-10-30 13:20:00,180.61,180.71,180.53,180.53,20550.0,146.8519,146.9332,146.7868,146.7868,20550.0
2017-10-30 13:30:00,180.44,180.64,180.3,180.48,19529.0,146.7136,146.8763,146.5998,146.7462,19529.0
2017-10-30 13:40:00,180.46,180.52,180.3,180.51,22805.0,146.7299,146.7787,146.5998,146.7706,22805.0
2017-10-30 13:50:00,180.48,180.5,180.17,180.26,18759.0,146.7462,146.7624,146.4941,146.5673,18759.0
2017-10-30 14:00:00,180.26,180.28,180.08,180.19,15113.0,146.5673,146.5835,146.4209,146.5104,15113.0
2017-10-30 14:10:00,180.21,180.81,180.21,180.73,31721.0,146.5266,147.0145,146.5266,146.9494,31721.0
2017-10-30 14:20:00,180.79,180.82,180.51,180.59,23442.0,146.9982,147.0226,146.7706,146.8356,23442.0
2017-10-30 14:30:00,180.57,180.6,180.43,180.46,20835.0,146.8193,146.8437,146.7055,146.7299,20835.0
2017-10-30 14:40:00,180.47,180.57,180.35,180.47,17865.0,146.738,146.8193,146.6405,146.738,17865.0
2017-10-30 14:50:00,180.48,180.84,180.43,180.84,36661.0,146.7462,147.0389,146.7055,147.0389,36661.0
2017-10-30 15:00:00,180.81,180.84,180.49,180.7,32248.0,147.0145,147.0389,146.7543,146.925,32248.0
2017-10-30 15:10:00,180.68,180.72,180.18,180.2,27098.0,146.9088,146.9413,146.5022,146.5185,27098.0
2017-10-30 15:20:00,180.23,180.36,179.95,179.99,38463.0,146.5429,146.6486,146.3152,146.3477,38463.0
2017-10-30 15:30:00,179.96,180.03,179.8,180.02,54583.0,146.3234,146.3803,146.1933,146.3721,54583.0
2017-10-30 15:40:00,180.01,180.57,179.99,180.37,83211.0,146.364,146.8193,146.3477,146.6567,83211.0
2017-10-30 15:50:00,180.39,180.63,180.1,180.36,178470.0,146.673,146.8681,146.4372,146.6486,178470.0
2017-10-31 09:30:00,176.56,177.25,172.11,173.58,163408.0,143.5589,144.1199,139.9406,141.1359,163408.0
2017-10-31 09:40:00,173.69,175.51,172.19,174.38,107328.0,141.2253,142.7051,140.0057,141.7863,107328.0
2017-10-31 09:50:00,174.1,174.45,172.5,172.71,105377.0,141.5587,141.8432,140.2577,140.4285,105377.0
2017-10-31 10:00:00,172.71,173.28,172.26,172.87,93361.0,140.4285,140.8919,140.0626,140.5586,93361.0
2017-10-31 10:10:00,172.84,175.3,172.66,173.88,127817.0,140.5342,142.5344,140.3878,141.3798,127817.0
2017-10-31 10:20:00,173.93,174.25,173.58,173.78,79527.0,141.4204,141.6806,141.1359,141.2985,79527.0
2017-10-31 10:30:00,173.7,174.09,173.61,173.89,89917.0,141.2334,141.5505,141.1602,141.3879,89917.0
2017-10-31 10:40:00,173.86,175.2,173.85,174.52,42134.0,141.3635,142.4531,141.3554,141.9002,42134.0
2017-10-31 10:50:00,174.5,176.12,174.38,175.81,63658.0,141.8839,143.2011,141.7863,142.949,63658.0
2017-10-31 11:00:00,175.7,176.06,175.13,175.42,97501.0,142.8596,143.1523,142.3961,142.6319,97501.0
2017-10-31 11:10:00,175.51,175.83,175.37,175.61,33374.0,142.7051,142.9653,142.5913,142.7864,33374.0
2017-10-31 11:20:00,175.53,176.27,175.53,175.93,32908.0,142.7214,143.3231,142.7214,143.0466,32908.0
2017-10-31 11:30:00,175.93,175.93,174.31,174.59,27757.0,143.0466,143.0466,141.7294,141.9571,27757.0
2017-10-31 11:40:00,174.62,175.33,174.44,174.65,35213.0,141.9815,142.5588,141.8351,142.0059,35213.0
2017-10-31 11:50:00,174.69,175.22,174.63,175.06,19415.0,142.0384,142.4693,141.9896,142.3392,19415.0
2017-10-31 12:00:00,175.0,175.39,174.93,175.03,42366.0,142.2904,142.6075,142.2335,142.3148,42366.0
2017-10-31 12:10:00,175.06,175.61,175.02,175.55,30531.0,142.3392,142.7864,142.3067,142.7376,30531.0
2017-10-31 12:20:00,175.48,175.77,175.33,175.77,21430.0,142.6807,142.9165,142.5588,142.9165,21430.0
2017-10-31 12:30:00,175.7,176.23,175.66,176.23,32730.0,142.8596,143.2905,142.8271,143.2905,32730.0
2017-10-31 12:40:00,176.19,176.68,176.05,176.06,33250.0,143.258,143.6564,143.1442,143.1523,33250.0
2017-10-31 12:50:00,176.18,176.54,175.97,176.52,26868.0,143.2499,143.5426,143.0791,143.5263,26868.0
2017-10-31 13:00:00,176.53,176.55,176.05,176.41,16259.0,143.5345,143.5507,143.1442,143.4369,16259.0
2017-10-31 13:10:00,176.42,176.59,176.19,176.42,18466.0,143.445,143.5832,143.258,143.445,18466.0
2017-10-31 13:20:00,176.46,177.05,176.4,177.05,26993.0,143.4775,143.9573,143.4288,143.9573,26993.0
2017-10-31 13:30:00,177.1,177.19,176.45,176.56,25515.0,143.9979,144.0711,143.4694,143.5589,25515.0
2017-10-31 13:40:00,176.64,176.85,176.47,176.63,18357.0,143.6239,143.7946,143.4857,143.6158,18357.0
2017-10-31 13:50:00,176.63,176.78,176.53,176.65,22939.0,143.6158,143.7377,143.5345,143.632,22939.0
2017-10-31 14:00:00,176.62,176.76,176.22,176.67,36827.0,143.6076,143.7215,143.2824,143.6483,36827.0
2017-10-31 14:10:00,176.67,177.24,176.66,177.02,36187.0,143.6483,144.1118,143.6402,143.9329,36187.0
2017-10-31 14:20:00,177.02,177.32,176.83,177.0,39500.0,143.9329,144.1768,143.7784,143.9166,39500.0
2017-10-31 14:30:00,177.0,177.23,176.83,177.09,26433.0,143.9166,144.1036,143.7784,143.9898,26433.0
2017-10-31 14:40:00,177.09,177.95,177.06,177.95,40169.0,143.9898,144.689,143.9654,144.689,40169.0
2017-10-31 14:50:00,177.81,177.84,177.22,177.62,33806.0,144.5752,144.5996,144.0955,144.4207,33806.0
2017-10-31 15:00:00,177.63,177.75,177.3,177.37,42301.0,144.4289,144.5264,144.1605,144.2175,42301.0
2017-10-31 15:10:00,177.37,177.84,177.33,177.82,42010.0,144.2175,144.5996,144.1849,144.5833,42010.0
2017-10-31 15:20:00,177.81,177.81,177.4,177.46,57536.0,144.5752,144.5752,144.2418,144.2906,57536.0
2017-10-31 15:30:00,177.46,177.6,177.29,177.59,72698.0,144.2906,144.4045,144.1524,144.3963,72698.0
2017-10-31 15:40:00,177.57,177.77,177.0,177.2,113840.0,144.3801,144.5427,143.9166,144.0792,113840.0
2017-10-31 15:50:00,177.18,177.18,176.52,176.8,162731.0,144.063,144.063,143.5263,143.754,162731.0
2017-11-01 09:30:00,179.26,181.8,178.31,178.62,57649.0,145.7542,147.8194,144.9818,145.2338,57649.0
2017-11-01 09:40:00,178.66,179.35,177.75,177.97,63576.0,145.2663,145.8274,144.5264,144.7053,63576.0
2017-11-01 09:50:00,177.78,178.11,177.21,177.56,46654.0,144.5508,144.8191,144.0874,144.3719,46654.0
2017-11-01 10:00:00,177.54,178.02,177.24,177.97,27005.0,144.3557,144.746,144.1118,144.7053,27005.0
2017-11-01 10:10:00,177.99,177.99,177.07,177.07,24060.0,144.7216,144.7216,143.9735,143.9735,24060.0
2017-11-01 10:20:00,177.07,177.13,176.27,176.35,51406.0,143.9735,144.0223,143.3231,143.3881,51406.0
2017-11-01 10:30:00,176.41,176.42,175.5,175.5,45223.0,143.4369,143.445,142.697,142.697,45223.0
2017-11-01 10:40:00,175.56,175.58,174.61,175.14,83685.0,142.7458,142.762,141.9733,142.4043,83685.0
2017-11-01 10:50:00,175.15,175.59,174.92,175.24,44103.0,142.4124,142.7702,142.2254,142.4856,44103.0
2017-11-01 11:00:00,175.19,175.38,174.79,174.85,35904.0,142.4449,142.5994,142.1197,142.1685,35904.0
2017-11-01 11:10:00,174.9,174.95,174.69,174.84,36555.0,142.2091,142.2498,142.0384,142.1603,36555.0
2017-11-01 11:20:00,174.85,174.89,174.02,174.2,49446.0,142.1685,142.201,141.4936,141.64,49446.0
2017-11-01 11:30:00,174.2,174.33,172.91,173.66,62157.0,141.64,141.7457,140.5911,141.2009,62157.0
2017-11-01 11:40:00,173.66,174.35,173.55,174.15,44000.0,141.2009,141.7619,141.1115,141.5993,44000.0
2017-11-01 11:50:00,174.15,174.24,173.53,173.64,15143.0,141.5993,141.6725,141.0952,141.1846,15143.0
2017-11-01 12:00:00,173.77,174.64,173.68,174.63,24309.0,141.2903,141.9977,141.2172,141.9896,24309.0
2017-11-01 12:10:00,174.58,174.62,174.33,174.37,15364.0,141.9489,141.9815,141.7457,141.7782,15364.0
2017-11-01 12:20:00,174.37,174.55,174.31,174.43,15276.0,141.7782,141.9245,141.7294,141.827,15276.0
2017-11-01 12:30:00,174.35,174.59,174.25,174.29,13824.0,141.7619,141.9571,141.6806,141.7131,13824.0
2017-11-01 12:40:00,174.25,174.29,174.04,174.04,38952.0,141.6806,141.7131,141.5099,141.5099,38952.0
2017-11-01 12:50:00,174.04,174.05,173.76,173.85,21307.0,141.5099,141.518,141.2822,141.3554,21307.0
2017-11-01 13:00:00,173.88,174.0,173.73,173.73,13020.0,141.3798,141.4773,141.2578,141.2578,13020.0
2017-11-01 13:10:00,173.65,173.72,173.48,173.48,21174.0,141.1928,141.2497,141.0545,141.0545,21174.0
2017-11-01 13:20:00,173.46,173.61,173.25,173.52,22826.0,141.0383,141.1602,140.8675,141.0871,22826.0
2017-11-01 13:30:00,173.56,173.56,173.05,173.07,25879.0,141.1196,141.1196,140.7049,140.7212,25879.0
2017-11-01 13:40:00,173.07,173.48,173.01,173.24,19534.0,140.7212,141.0545,140.6724,140.8594,19534.0
2017-11-01 13:50:00,173.31,173.45,173.07,173.31,32822.0,140.9163,141.0301,140.7212,140.9163,32822.0
2017-11-01 14:00:00,173.24,173.34,172.89,172.95,59483.0,140.8594,140.9407,140.5748,140.6236,59483.0
2017-11-01 14:10:00,172.94,173.21,172.91,173.07,69081.0,140.6155,140.835,140.5911,140.7212,69081.0
2017-11-01 14:20:00,173.1,173.1,172.8,173.04,28352.0,140.7456,140.7456,140.5016,140.6968,28352.0
2017-11-01 14:30:00,173.03,173.36,172.99,173.18,35244.0,140.6887,140.957,140.6561,140.8106,35244.0
2017-11-01 14:40:00,173.13,173.15,173.01,173.09,19042.0,140.77,140.7862,140.6724,140.7374,19042.0
2017-11-01 14:50:00,173.09,173.12,172.79,172.79,28703.0,140.7374,140.7618,140.4935,140.4935,28703.0
2017-11-01 15:00:00,172.84,172.84,172.57,172.63,36694.0,140.5342,140.5342,140.3146,140.3634,36694.0
2017-11-01 15:10:00,172.63,173.02,172.61,172.75,43425.0,140.3634,140.6805,140.3472,140.461,43425.0
2017-11-01 15:20:00,172.76,173.25,172.69,173.08,47867.0,140.4691,140.8675,140.4122,140.7293,47867.0
2017-11-01 15:30:00,173.08,173.09,172.85,172.96,75005.0,140.7293,140.7374,140.5423,140.6317,75005.0
2017-11-01 15:40:00,172.96,173.01,172.76,172.9,77027.0,140.6317,140.6724,140.4691,140.583,77027.0
2017-11-01 15:50:00,172.89,173.02,172.62,172.79,131949.0,140.5748,140.6805,140.3553,140.4935,131949.0
2017-11-02 09:30:00,173.01,173.17,172.35,173.06,40369.0,140.6724,140.8025,140.1358,140.713,40369.0
2017-11-02 09:40:00,173.01,173.09,172.38,172.89,27170.0,140.6724,140.7374,140.1601,140.5748,27170.0
2017-11-02 09:50:00,172.88,172.99,172.59,172.67,30281.0,140.5667,140.6561,140.3309,140.3959,30281.0
2017-11-02 10:00:00,172.74,172.81,171.68,171.9,50928.0,140.4529,140.5098,139.591,139.7699,50928.0
2017-11-02 10:10:00,171.87,172.48,171.74,172.16,45871.0,139.7455,140.2415,139.6398,139.9813,45871.0
2017-11-02 10:20:00,172.15,172.32,171.97,172.05,57324.0,139.9731,140.1114,139.8268,139.8918,57324.0
2017-11-02 10:30:00,172.12,172.59,172.08,172.47,50909.0,139.9487,140.3309,139.9162,140.2333,50909.0
2017-11-02 10:40:00,172.47,172.64,172.11,172.17,38983.0,140.2333,140.3715,139.9406,139.9894,38983.0
2017-11-02 10:50:00,172.17,172.24,172.0,172.07,42155.0,139.9894,140.0463,139.8512,139.9081,42155.0
2017-11-02 11:00:00,172.04,172.37,171.95,171.96,71813.0,139.8837,140.152,139.8105,139.8186,71813.0
2017-11-02 11:10:00,171.99,172.13,171.76,171.91,50799.0,139.843,139.9569,139.656,139.778,50799.0
2017-11-02 11:20:00,171.93,172.08,171.29,171.53,31459.0,139.7943,139.9162,139.2739,139.469,31459.0
2017-11-02 11:30:00,171.6,171.62,171.04,171.27,40438.0,139.5259,139.5422,139.0706,139.2576,40438.0
2017-11-02 11:40:00,171.41,171.82,171.41,171.61,18770.0,139.3714,139.7048,139.3714,139.5341,18770.0
2017-11-02 11:50:00,171.69,172.07,171.69,171.94,14835.0,139.5991,139.9081,139.5991,139.8024,14835.0
2017-11-02 12:00:00,171.99,172.62,171.94,172.37,112967.0,139.843,140.3553,139.8024,140.152,112967.0
2017-11-02 12:10:00,172.44,172.84,172.38,172.46,102607.0,140.2089,140.5342,140.1601,140.2252,102607.0
2017-11-02 12:20:00,172.47,172.99,172.4,172.72,10435.0,140.2333,140.6561,140.1764,140.4366,10435.0
2017-11-02 12:30:00,172.72,173.08,172.68,172.97,18500.0,140.4366,140.7293,140.4041,140.6399,18500.0
2017-11-02 12:40:00,172.97,173.07,172.83,172.87,25797.0,140.6399,140.7212,140.526,140.5586,25797.0
2017-11-02 12:50:00,172.93,173.05,172.81,172.81,19945.0,140.6073,140.7049,140.5098,140.5098,19945.0
2017-11-02 13:00:00,172.86,172.95,172.58,172.59,16570.0,140.5504,140.6236,140.3228,140.3309,16570.0
2017-11-02 13:10:00,172.63,172.96,172.59,172.91,14770.0,140.3634,140.6317,140.3309,140.5911,14770.0
2017-11-02 13:20:00,172.9,172.92,172.72,172.75,29572.0,140.583,140.5992,140.4366,140.461,29572.0
2017-11-02 13:30:00,172.72,172.77,172.53,172.57,17192.0,140.4366,140.4772,140.2821,140.3146,17192.0
2017-11-02 13:40:00,172.58,172.62,172.5,172.53,24053.0,140.3228,140.3553,140.2577,140.2821,24053.0
2017-11-02 13:50:00,172.53,172.71,172.53,172.63,25189.0,140.2821,140.4285,140.2821,140.3634,25189.0
2017-11-02 14:00:00,172.6,172.66,172.34,172.5,32774.0,140.339,140.3878,140.1276,140.2577,32774.0
2017-11-02 14:10:00,172.48,172.55,172.44,172.46,23030.0,140.2415,140.2984,140.2089,140.2252,23030.0
2017-11-02 14:20:00,172.45,172.55,172.43,172.54,24301.0,140.2171,140.2984,140.2008,140.2902,24301.0
2017-11-02 14:30:00,172.54,172.55,172.34,172.5,10694.0,140.2902,140.2984,140.1276,140.2577,10694.0
2017-11-02 14:40:00,172.49,172.8,172.25,172.53,237046.0,140.2496,140.5016,140.0544,140.2821,237046.0
2017-11-02 14:50:00,172.53,172.92,172.34,172.7,220249.0,140.2821,140.5992,140.1276,140.4203,220249.0
2017-11-02 15:00:00,172.65,173.06,172.65,173.05,159254.0,140.3797,140.713,140.3797,140.7049,159254.0
2017-11-02 15:10:00,173.05,173.14,172.87,173.13,107282.0,140.7049,140.7781,140.5586,140.77,107282.0
2017-11-02 15:20:00,173.14,173.16,172.94,173.02,73381.0,140.7781,140.7944,140.6155,140.6805,73381.0
2017-11-02 15:30:00,173.02,173.29,172.91,173.27,113170.0,140.6805,140.9001,140.5911,140.8838,113170.0
2017-11-02 15:40:00,173.25,173.31,173.09,173.15,193128.0,140.8675,140.9163,140.7374,140.7862,193128.0
2017-11-02 15:50:00,173.15,173.26,173.03,173.25,134287.0,140.7862,140.8757,140.6887,140.8675,134287.0
2017-11-03 09:30:00,173.78,173.78,172.82,173.09,61555.0,141.2985,141.2985,140.5179,140.7374,61555.0
2017-11-03 09:40:00,173.2,174.23,172.95,174.14,112492.0,140.8269,141.6644,140.6236,141.5912,112492.0
2017-11-03 09:50:00,174.16,174.24,173.71,173.9,32510.0,141.6074,141.6725,141.2416,141.396,32510.0
2017-11-03 10:00:00,173.96,174.31,173.83,174.1,94673.0,141.4448,141.7294,141.3391,141.5587,94673.0
2017-11-03 10:10:00,174.14,174.62,174.14,174.54,45187.0,141.5912,141.9815,141.5912,141.9164,45187.0
2017-11-03 10:20:00,174.54,174.65,174.13,174.22,59223.0,141.9164,142.0059,141.583,141.6562,59223.0
2017-11-03 10:30:00,174.22,174.46,174.11,174.24,11366.0,141.6562,141.8514,141.5668,141.6725,11366.0
2017-11-03 10:40:00,174.24,174.24,173.7,173.8,39232.0,141.6725,141.6725,141.2334,141.3147,39232.0
2017-11-03 10:50:00,173.8,173.91,173.66,173.66,17197.0,141.3147,141.4042,141.2009,141.2009,17197.0
2017-11-03 11:00:00,173.67,173.88,173.6,173.61,13186.0,141.209,141.3798,141.1521,141.1602,13186.0
2017-11-03 11:10:00,173.55,173.65,173.5,173.57,27786.0,141.1115,141.1928,141.0708,141.1277,27786.0
2017-11-03 11:20:00,173.61,173.94,173.56,173.8,28525.0,141.1602,141.4286,141.1196,141.3147,28525.0
2017-11-03 11:30:00,173.72,173.73,173.48,173.68,20950.0,141.2497,141.2578,141.0545,141.2172,20950.0
2017-11-03 11:40:00,173.57,173.65,173.48,173.59,20955.0,141.1277,141.1928,141.0545,141.144,20955.0
2017-11-03 11:50:00,173.63,173.73,173.51,173.68,19806.0,141.1765,141.2578,141.0789,141.2172,19806.0
2017-11-03 12:00:00,173.59,173.73,173.59,173.64,5987.0,141.144,141.2578,141.144,141.1846,5987.0
2017-11-03 12:10:00,173.65,173.67,173.24,173.35,59002.0,141.1928,141.209,140.8594,140.9488,59002.0
2017-11-03 12:20:00,173.39,173.66,173.34,173.66,15027.0,140.9814,141.2009,140.9407,141.2009,15027.0
2017-11-03 12:30:00,173.67,173.7,173.47,173.5,30324.0,141.209,141.2334,141.0464,141.0708,30324.0
2017-11-03 12:40:00,173.49,173.67,173.38,173.45,18061.0,141.0627,141.209,140.9732,141.0301,18061.0
2017-11-03 12:50:00,173.45,173.49,173.21,173.32,8442.0,141.0301,141.0627,140.835,140.9244,8442.0
2017-11-03 13:00:00,173.33,173.46,173.23,173.36,17101.0,140.9326,141.0383,140.8513,140.957,17101.0
2017-11-03 13:10:00,173.35,173.47,173.21,173.45,34856.0,140.9488,141.0464,140.835,141.0301,34856.0
2017-11-03 13:20:00,173.47,173.58,173.42,173.42,23033.0,141.0464,141.1359,141.0058,141.0058,23033.0
2017-11-03 13:30:00,173.4,173.47,173.36,173.45,11025.0,140.9895,141.0464,140.957,141.0301,11025.0
2017-11-03 13:40:00,173.45,173.48,173.27,173.4,31846.0,141.0301,141.0545,140.8838,140.9895,31846.0
2017-11-03 13:50:00,173.4,173.64,173.39,173.53,12491.0,140.9895,141.1846,140.9814,141.0952,12491.0
2017-11-03 14:00:00,173.54,173.54,173.29,173.41,22967.0,141.1033,141.1033,140.9001,140.9976,22967.0
2017-11-03 14:10:00,173.43,173.46,173.28,173.29,12711.0,141.0139,141.0383,140.8919,140.9001,12711.0
2017-11-03 14:20:00,173.32,173.42,173.22,173.33,24826.0,140.9244,141.0058,140.8431,140.9326,24826.0
2017-11-03 14:30:00,173.34,173.45,173.32,173.33,4794.0,140.9407,141.0301,140.9244,140.9326,4794.0
2017-11-03 14:40:00,173.32,173.32,172.98,173.05,25718.0,140.9244,140.9244,140.648,140.7049,25718.0
2017-11-03 14:50:00,173.06,173.09,172.9,172.97,13267.0,140.713,140.7374,140.583,140.6399,13267.0
2017-11-03 15:00:00,172.99,173.01,172.91,172.92,24860.0,140.6561,140.6724,140.5911,140.5992,24860.0
2017-11-03 15:10:00,172.92,172.95,172.74,172.79,11641.0,140.5992,140.6236,140.4529,140.4935,11641.0
2017-11-03 15:20:00,172.83,172.92,172.75,172.89,11598.0,140.526,140.5992,140.461,140.5748,11598.0
2017-11-03 15:30:00,172.93,172.99,172.78,172.93,43510.0,140.6073,140.6561,140.4854,140.6073,43510.0
2017-11-03 15:40:00,172.95,173.07,172.84,173.06,27841.0,140.6236,140.7212,140.5342,140.713,27841.0
2017-11-03 15:50:00,173.06,173.13,172.9,173.05,66811.0,140.713,140.77,140.583,140.7049,66811.0
2017-11-06 09:30:00,173.25,173.65,173.0,173.11,45285.0,140.8675,141.1928,140.6643,140.7537,45285.0
2017-11-06 09:40:00,173.1,173.38,172.94,173.05,7819.0,140.7456,140.9732,140.6155,140.7049,7819.0
2017-11-06 09:50:00,173.0,173.36,172.92,173.19,18327.0,140.6643,140.957,140.5992,140.8187,18327.0
2017-11-06 10:00:00,173.3,173.45,173.14,173.43,25707.0,140.9082,141.0301,140.7781,141.0139,25707.0
2017-11-06 10:10:00,173.44,173.5,173.28,173.49,19436.0,141.022,141.0708,140.8919,141.0627,19436.0
2017-11-06 10:20:00,173.49,173.58,173.31,173.4,17807.0,141.0627,141.1359,140.9163,140.9895,17807.0
2017-11-06 10:30:00,173.45,173.54,173.32,173.35,10163.0,141.0301,141.1033,140.9244,140.9488,10163.0
2017-11-06 10:40:00,173.35,173.37,173.13,173.13,15885.0,140.9488,140.9651,140.77,140.77,15885.0
2017-11-06 10:50:00,173.11,173.18,172.93,173.02,14736.0,140.7537,140.8106,140.6073,140.6805,14736.0
2017-11-06 11:00:00,173.01,173.28,172.97,173.2,11830.0,140.6724,140.8919,140.6399,140.8269,11830.0
2017-11-06 11:10:00,173.2,173.39,173.2,173.35,7691.0,140.8269,140.9814,140.8269,140.9488,7691.0
2017-11-06 11:20:00,173.31,173.48,173.25,173.35,12636.0,140.9163,141.0545,140.8675,140.9488,12636.0
2017-11-06 11:30:00,173.31,173.42,173.25,173.25,10162.0,140.9163,141.0058,140.8675,140.8675,10162.0
2017-11-06 11:40:00,173.26,173.4,173.08,173.34,9020.0,140.8757,140.9895,140.7293,140.9407,9020.0
2017-11-06 11:50:00,173.33,173.37,173.13,173.22,7746.0,140.9326,140.9651,140.77,140.8431,7746.0
2017-11-06 12:00:00,173.22,173.39,173.19,173.39,8127.0,140.8431,140.9814,140.8187,140.9814,8127.0
2017-11-06 12:10:00,173.34,173.36,173.26,173.28,5267.0,140.9407,140.957,140.8757,140.8919,5267.0
2017-11-06 12:20:00,173.25,173.37,173.24,173.37,8670.0,140.8675,140.9651,140.8594,140.9651,8670.0
2017-11-06 12:30:00,173.37,173.44,173.32,173.32,16337.0,140.9651,141.022,140.9244,140.9244,16337.0
2017-11-06 12:40:00,173.33,173.45,173.33,173.41,8800.0,140.9326,141.0301,140.9326,140.9976,8800.0
2017-11-06 12:50:00,173.41,173.47,173.36,173.41,10194.0,140.9976,141.0464,140.957,140.9976,10194.0
2017-11-06 13:00:00,173.43,173.5,173.4,173.47,16728.0,141.0139,141.0708,140.9895,141.0464,16728.0
2017-11-06 13:10:00,173.46,173.5,173.37,173.37,9808.0,141.0383,141.0708,140.9651,140.9651,9808.0
2017-11-06 13:20:00,173.41,173.45,173.35,173.41,4813.0,140.9976,141.0301,140.9488,140.9976,4813.0
2017-11-06 13:30:00,173.39,173.44,173.33,173.38,6491.0,140.9814,141.022,140.9326,140.9732,6491.0
2017-11-06 13:40:00,173.38,173.41,173.35,173.39,7819.0,140.9732,140.9976,140.9488,140.9814,7819.0
2017-11-06 13:50:00,173.39,173.44,173.34,173.38,6804.0,140.9814,141.022,140.9407,140.9732,6804.0
2017-11-06 14:00:00,173.4,173.48,173.37,173.47,5963.0,140.9895,141.0545,140.9651,141.0464,5963.0
2017-11-06 14:10:00,173.47,173.5,173.36,173.41,10545.0,141.0464,141.0708,140.957,140.9976,10545.0
2017-11-06 14:20:00,173.37,173.43,173.35,173.4,10748.0,140.9651,141.0139,140.9488,140.9895,10748.0
2017-11-06 14:30:00,173.37,173.47,173.37,173.41,24771.0,140.9651,141.0464,140.9651,140.9976,24771.0
2017-11-06 14:40:00,173.41,173.42,173.32,173.32,11756.0,140.9976,141.0058,140.9244,140.9244,11756.0
2017-11-06 14:50:00,173.33,173.39,172.91,172.94,33693.0,140.9326,140.9814,140.5911,140.6155,33693.0
2017-11-06 15:00:00,172.93,173.1,172.89,172.93,22802.0,140.6073,140.7456,140.5748,140.6073,22802.0
2017-11-06 15:10:00,172.93,172.94,172.83,172.91,18824.0,140.6073,140.6155,140.526,140.5911,18824.0
2017-11-06 15:20:00,172.93,172.93,172.78,172.78,9534.0,140.6073,140.6073,140.4854,140.4854,9534.0
2017-11-06 15:30:00,172.78,172.96,172.77,172.8,20560.0,140.4854,140.6317,140.4772,140.5016,20560.0
2017-11-06 15:40:00,172.8,172.81,172.69,172.73,29752.0,140.5016,140.5098,140.4122,140.4447,29752.0
2017-11-06 15:50:00,172.72,172.73,172.57,172.6,53894.0,140.4366,140.4447,140.3146,140.339,53894.0
2017-11-07 09:30:00,172.6,173.22,172.31,172.89,29163.0,140.339,140.8431,140.1032,140.5748,29163.0
2017-11-07 09:40:00,173.06,173.06,172.69,173.0,30847.0,140.713,140.713,140.4122,140.6643,30847.0
2017-11-07 09:50:00,172.9,173.06,172.55,172.97,22629.0,140.583,140.713,140.2984,140.6399,22629.0
2017-11-07 10:00:00,173.02,173.02,172.55,172.71,35319.0,140.6805,140.6805,140.2984,140.4285,35319.0
2017-11-07 10:10:00,172.79,173.05,172.73,173.05,17694.0,140.4935,140.7049,140.4447,140.7049,17694.0
2017-11-07 10:20:00,173.02,173.05,172.82,172.86,9200.0,140.6805,140.7049,140.5179,140.5504,9200.0
2017-11-07 10:30:00,172.87,172.9,172.64,172.76,9126.0,140.5586,140.583,140.3715,140.4691,9126.0
2017-11-07 10:40:00,172.77,172.88,172.52,172.66,15772.0,140.4772,140.5667,140.274,140.3878,15772.0
2017-11-07 10:50:00,172.63,172.77,172.63,172.75,3032.0,140.3634,140.4772,140.3634,140.461,3032.0
2017-11-07 11:00:00,172.75,172.77,172.61,172.74,12065.0,140.461,140.4772,140.3472,140.4529,12065.0
2017-11-07 11:10:00,172.76,172.82,172.58,172.62,9982.0,140.4691,140.5179,140.3228,140.3553,9982.0
2017-11-07 11:20:00,172.54,172.79,172.54,172.75,7214.0,140.2902,140.4935,140.2902,140.461,7214.0
2017-11-07 11:30:00,172.85,172.85,172.51,172.54,11008.0,140.5423,140.5423,140.2658,140.2902,11008.0
2017-11-07 11:40:00,172.51,172.55,172.31,172.43,24052.0,140.2658,140.2984,140.1032,140.2008,24052.0
2017-11-07 11:50:00,172.45,172.45,172.0,172.04,18127.0,140.2171,140.2171,139.8512,139.8837,18127.0
2017-11-07 12:00:00,172.12,172.38,172.11,172.27,23294.0,139.9487,140.1601,139.9406,140.0707,23294.0
2017-11-07 12:10:00,172.3,172.3,172.16,172.19,14123.0,140.0951,140.0951,139.9813,140.0057,14123.0
2017-11-07 12:20:00,172.26,172.29,172.13,172.28,14404.0,140.0626,140.087,139.9569,140.0788,14404.0
2017-11-07 12:30:00,172.24,172.32,172.18,172.32,9728.0,140.0463,140.1114,139.9975,140.1114,9728.0
2017-11-07 12:40:00,172.3,172.32,172.18,172.18,4744.0,140.0951,140.1114,139.9975,139.9975,4744.0
2017-11-07 12:50:00,172.22,172.34,172.19,172.34,22704.0,140.0301,140.1276,140.0057,140.1276,22704.0
2017-11-07 13:00:00,172.32,172.34,172.2,172.2,9111.0,140.1114,140.1276,140.0138,140.0138,9111.0
2017-11-07 13:10:00,172.21,172.31,172.21,172.26,8943.0,140.0219,140.1032,140.0219,140.0626,8943.0
2017-11-07 13:20:00,172.28,172.29,172.11,172.2,8011.0,140.0788,140.087,139.9406,140.0138,8011.0
2017-11-07 13:30:00,172.24,172.29,172.05,172.05,7139.0,140.0463,140.087,139.8918,139.8918,7139.0
2017-11-07 13:40:00,172.07,172.07,171.65,171.71,31491.0,139.9081,139.9081,139.5666,139.6154,31491.0
2017-11-07 13:50:00,171.71,171.93,171.63,171.91,9582.0,139.6154,139.7943,139.5503,139.778,9582.0
2017-11-07 14:00:00,171.98,172.13,171.88,172.08,9961.0,139.8349,139.9569,139.7536,139.9162,9961.0
2017-11-07 14:10:00,172.08,172.11,171.91,171.94,13744.0,139.9162,139.9406,139.778,139.8024,13744.0
2017-11-07 14:20:00,171.92,172.11,171.92,172.0,17622.0,139.7861,139.9406,139.7861,139.8512,17622.0
2017-11-07 14:30:00,172.0,172.1,171.92,172.01,19172.0,139.8512,139.9325,139.7861,139.8593,19172.0
2017-11-07 14:40:00,172.02,172.04,171.87,171.87,11072.0,139.8674,139.8837,139.7455,139.7455,11072.0
2017-11-07 14:50:00,171.87,171.97,171.85,171.9,10322.0,139.7455,139.8268,139.7292,139.7699,10322.0
2017-11-07 15:00:00,171.93,171.94,171.75,171.81,24056.0,139.7943,139.8024,139.6479,139.6967,24056.0
2017-11-07 15:10:00,171.77,171.79,171.59,171.67,24570.0,139.6642,139.6804,139.5178,139.5829,24570.0
2017-11-07 15:20:00,171.65,171.68,171.59,171.67,28127.0,139.5666,139.591,139.5178,139.5829,28127.0
2017-11-07 15:30:00,171.68,171.73,171.55,171.7,76581.0,139.591,139.6316,139.4853,139.6072,76581.0
2017-11-07 15:40:00,171.7,171.73,171.59,171.65,58520.0,139.6072,139.6316,139.5178,139.5666,58520.0
2017-11-07 15:50:00,171.66,171.88,171.61,171.85,115406.0,139.5747,139.7536,139.5341,139.7292,115406.0
2017-11-08 09:30:00,171.86,172.08,171.32,171.67,38846.0,139.7373,139.9162,139.2983,139.5829,38846.0
2017-11-08 09:40:00,171.5,171.59,171.12,171.39,14203.0,139.4446,139.5178,139.1357,139.3552,14203.0
2017-11-08 09:50:00,171.33,171.62,171.2,171.46,23854.0,139.3064,139.5422,139.2007,139.4121,23854.0
2017-11-08 10:00:00,171.47,171.97,171.46,171.67,26431.0,139.4202,139.8268,139.4121,139.5829,26431.0
2017-11-08 10:10:00,171.66,171.68,171.37,171.48,21050.0,139.5747,139.591,139.3389,139.4284,21050.0
2017-11-08 10:20:00,171.62,171.62,171.06,171.29,31980.0,139.5422,139.5422,139.0869,139.2739,31980.0
2017-11-08 10:30:00,171.31,171.38,171.09,171.16,36070.0,139.2901,139.3471,139.1113,139.1682,36070.0
2017-11-08 10:40:00,171.2,171.26,170.55,170.66,41988.0,139.2007,139.2495,138.6722,138.7616,41988.0
2017-11-08 10:50:00,170.67,171.45,170.54,171.42,32972.0,138.7698,139.404,138.6641,139.3796,32972.0
2017-11-08 11:00:00,171.42,171.68,171.17,171.36,16033.0,139.3796,139.591,139.1763,139.3308,16033.0
2017-11-08 11:10:00,171.27,171.36,170.75,170.96,27170.0,139.2576,139.3308,138.8348,139.0056,27170.0
2017-11-08 11:20:00,171.03,171.25,170.93,171.13,8428.0,139.0625,139.2414,138.9812,139.1438,8428.0
2017-11-08 11:30:00,171.17,171.18,170.96,171.13,14114.0,139.1763,139.1844,139.0056,139.1438,14114.0
2017-11-08 11:40:00,171.12,171.59,171.12,171.54,16341.0,139.1357,139.5178,139.1357,139.4772,16341.0
2017-11-08 11:50:00,171.53,171.58,171.4,171.48,9487.0,139.469,139.5097,139.3633,139.4284,9487.0
2017-11-08 12:00:00,171.43,171.43,171.1,171.38,8880.0,139.3877,139.3877,139.1194,139.3471,8880.0
2017-11-08 12:10:00,171.34,171.6,171.29,171.45,11075.0,139.3145,139.5259,139.2739,139.404,11075.0
2017-11-08 12:20:00,171.53,171.57,171.41,171.42,8145.0,139.469,139.5015,139.3714,139.3796,8145.0
2017-11-08 12:30:00,171.42,171.53,171.39,171.52,6380.0,139.3796,139.469,139.3552,139.4609,6380.0
2017-11-08 12:40:00,171.48,171.59,171.35,171.5,16206.0,139.4284,139.5178,139.3227,139.4446,16206.0
2017-11-08 12:50:00,171.5,171.61,171.38,171.53,7706.0,139.4446,139.5341,139.3471,139.469,7706.0
2017-11-08 13:00:00,171.55,171.66,171.35,171.35,12964.0,139.4853,139.5747,139.3227,139.3227,12964.0
2017-11-08 13:10:00,171.41,171.51,171.29,171.36,9419.0,139.3714,139.4528,139.2739,139.3308,9419.0
2017-11-08 13:20:00,171.4,171.44,171.35,171.38,8295.0,139.3633,139.3958,139.3227,139.3471,8295.0
2017-11-08 13:30:00,171.42,171.45,171.29,171.4,10778.0,139.3796,139.404,139.2739,139.3633,10778.0
2017-11-08 13:40:00,171.37,171.4,171.2,171.25,11979.0,139.3389,139.3633,139.2007,139.2414,11979.0
2017-11-08 13:50:00,171.25,171.36,171.19,171.28,17366.0,139.2414,139.3308,139.1926,139.2657,17366.0
2017-11-08 14:00:00,171.3,171.32,171.14,171.19,19487.0,139.282,139.2983,139.1519,139.1926,19487.0
2017-11-08 14:10:00,171.13,171.19,171.08,171.12,11796.0,139.1438,139.1926,139.1031,139.1357,11796.0
2017-11-08 14:20:00,171.13,171.32,171.12,171.27,12814.0,139.1438,139.2983,139.1357,139.2576,12814.0
2017-11-08 14:30:00,171.27,171.31,171.2,171.28,13315.0,139.2576,139.2901,139.2007,139.2657,13315.0
2017-11-08 14:40:00,171.3,171.35,171.21,171.3,70604.0,139.282,139.3227,139.2088,139.282,70604.0
2017-11-08 14:50:00,171.3,171.34,171.12,171.2,28010.0,139.282,139.3145,139.1357,139.2007,28010.0
2017-11-08 15:00:00,171.21,171.39,171.21,171.31,27964.0,139.2088,139.3552,139.2088,139.2901,27964.0
2017-11-08 15:10:00,171.31,171.32,171.2,171.28,25251.0,139.2901,139.2983,139.2007,139.2657,25251.0
2017-11-08 15:20:00,171.28,171.29,171.19,171.25,16961.0,139.2657,139.2739,139.1926,139.2414,16961.0
2017-11-08 15:30:00,171.25,171.35,171.21,171.31,58626.0,139.2414,139.3227,139.2088,139.2901,58626.0
2017-11-08 15:40:00,171.29,171.32,171.02,171.09,47267.0,139.2739,139.2983,139.0543,139.1113,47267.0
2017-11-08 15:50:00,171.1,171.38,171.05,171.38,85782.0,139.1194,139.3471,139.0787,139.3471,85782.0
2017-11-09 09:30:00,170.55,170.74,168.82,169.65,90756.0,138.6722,138.8267,137.2656,137.9404,90756.0
2017-11-09 09:40:00,169.84,169.84,169.22,169.22,15829.0,138.0949,138.0949,137.5908,137.5908,15829.0
2017-11-09 09:50:00,169.2,169.68,169.01,169.03,71447.0,137.5745,137.9648,137.42,137.4363,71447.0
2017-11-09 10:00:00,169.13,169.45,168.81,169.13,41763.0,137.5176,137.7778,137.2574,137.5176,41763.0
2017-11-09 10:10:00,169.12,169.32,169.02,169.22,27529.0,137.5095,137.6721,137.4282,137.5908,27529.0
2017-11-09 10:20:00,169.28,169.4,169.07,169.26,25695.0,137.6396,137.7371,137.4688,137.6233,25695.0
2017-11-09 10:30:00,169.25,169.44,169.11,169.37,28186.0,137.6152,137.7697,137.5013,137.7127,28186.0
2017-11-09 10:40:00,169.36,169.51,169.2,169.37,18696.0,137.7046,137.8266,137.5745,137.7127,18696.0
2017-11-09 10:50:00,169.41,169.6,169.31,169.53,32264.0,137.7453,137.8998,137.664,137.8428,32264.0
2017-11-09 11:00:00,169.53,169.53,169.14,169.14,21475.0,137.8428,137.8428,137.5257,137.5257,21475.0
2017-11-09 11:10:00,169.13,169.29,169.07,169.08,20728.0,137.5176,137.6477,137.4688,137.477,20728.0
2017-11-09 11:20:00,169.11,169.2,168.66,168.76,25499.0,137.5013,137.5745,137.1355,137.2168,25499.0
2017-11-09 11:30:00,168.79,168.83,168.62,168.67,13952.0,137.2412,137.2737,137.1029,137.1436,13952.0
2017-11-09 11:40:00,168.6,168.7,168.19,168.32,38652.0,137.0867,137.168,136.7533,136.859,38652.0
2017-11-09 11:50:00,168.32,168.41,168.09,168.33,14462.0,136.859,136.9322,136.672,136.8671,14462.0
2017-11-09 12:00:00,168.35,168.45,168.16,168.17,15983.0,136.8834,136.9647,136.7289,136.737,15983.0
2017-11-09 12:10:00,168.17,168.19,167.18,167.22,65075.0,136.737,136.7533,135.9321,135.9646,65075.0
2017-11-09 12:20:00,167.26,167.36,167.01,167.31,34385.0,135.9971,136.0784,135.7939,136.0378,34385.0
2017-11-09 12:30:00,167.26,167.36,166.51,167.32,32343.0,135.9971,136.0784,135.3873,136.0459,32343.0
2017-11-09 12:40:00,167.33,167.39,167.03,167.27,29250.0,136.054,136.1028,135.8101,136.0053,29250.0
2017-11-09 12:50:00,167.3,167.7,167.21,167.63,15998.0,136.0297,136.3549,135.9565,136.298,15998.0
2017-11-09 13:00:00,167.62,167.76,167.38,167.75,14199.0,136.2898,136.4037,136.0947,136.3955,14199.0
2017-11-09 13:10:00,167.76,167.85,167.56,167.57,33524.0,136.4037,136.4769,136.2411,136.2492,33524.0
2017-11-09 13:20:00,167.53,168.05,167.52,168.05,21430.0,136.2167,136.6395,136.2085,136.6395,21430.0
2017-11-09 13:30:00,168.04,168.2,167.91,167.91,16858.0,136.6313,136.7614,136.5256,136.5256,16858.0
2017-11-09 13:40:00,167.91,168.18,167.81,168.1,14291.0,136.5256,136.7452,136.4443,136.6801,14291.0
2017-11-09 13:50:00,168.1,168.22,168.0,168.07,17798.0,136.6801,136.7777,136.5988,136.6557,17798.0
2017-11-09 14:00:00,168.06,168.17,167.78,167.79,36966.0,136.6476,136.737,136.4199,136.4281,36966.0
2017-11-09 14:10:00,167.78,167.85,167.61,167.74,23841.0,136.4199,136.4769,136.2817,136.3874,23841.0
2017-11-09 14:20:00,167.73,167.83,167.66,167.66,24756.0,136.3793,136.4606,136.3224,136.3224,24756.0
2017-11-09 14:30:00,167.65,167.82,167.59,167.71,24659.0,136.3142,136.4525,136.2655,136.363,24659.0
2017-11-09 14:40:00,167.65,167.65,167.38,167.5,23625.0,136.3142,136.3142,136.0947,136.1923,23625.0
2017-11-09 14:50:00,167.5,167.61,167.42,167.57,26704.0,136.1923,136.2817,136.1272,136.2492,26704.0
2017-11-09 15:00:00,167.58,167.66,167.35,167.56,15217.0,136.2573,136.3224,136.0703,136.2411,15217.0
2017-11-09 15:10:00,167.61,167.78,167.53,167.57,27216.0,136.2817,136.4199,136.2167,136.2492,27216.0
2017-11-09 15:20:00,167.57,167.91,167.56,167.81,23420.0,136.2492,136.5256,136.2411,136.4443,23420.0
2017-11-09 15:30:00,167.83,167.85,167.5,167.69,69697.0,136.4606,136.4769,136.1923,136.3468,69697.0
2017-11-09 15:40:00,167.69,167.88,167.63,167.77,66378.0,136.3468,136.5012,136.298,136.4118,66378.0
2017-11-09 15:50:00,167.78,168.07,167.76,167.97,130070.0,136.4199,136.6557,136.4037,136.5744,130070.0
2017-11-10 09:30:00,167.29,167.45,166.8,167.3,50001.0,136.0215,136.1516,135.6231,136.0297,50001.0
2017-11-10 09:40:00,167.24,167.9,167.23,167.9,33591.0,135.9809,136.5175,135.9727,136.5175,33591.0
2017-11-10 09:50:00,167.9,168.0,167.53,167.9,25761.0,136.5175,136.5988,136.2167,136.5175,25761.0
2017-11-10 10:00:00,167.81,168.29,167.73,168.29,28186.0,136.4443,136.8346,136.3793,136.8346,28186.0
2017-11-10 10:10:00,168.23,168.43,168.18,168.2,34991.0,136.7858,136.9484,136.7452,136.7614,34991.0
2017-11-10 10:20:00,168.2,168.46,168.1,168.28,29585.0,136.7614,136.9728,136.6801,136.8265,29585.0
2017-11-10 10:30:00,168.28,168.29,167.69,167.77,25875.0,136.8265,136.8346,136.3468,136.4118,25875.0
2017-11-10 10:40:00,167.78,167.91,167.64,167.87,19302.0,136.4199,136.5256,136.3061,136.4931,19302.0
2017-11-10 10:50:00,167.89,168.11,167.77,168.06,29520.0,136.5094,136.6883,136.4118,136.6476,29520.0
2017-11-10 11:00:00,168.08,168.1,167.9,167.91,29936.0,136.6639,136.6801,136.5175,136.5256,29936.0
2017-11-10 11:10:00,167.91,168.2,167.89,168.13,49000.0,136.5256,136.7614,136.5094,136.7045,49000.0
2017-11-10 11:20:00,168.13,168.35,168.11,168.31,31484.0,136.7045,136.8834,136.6883,136.8509,31484.0
2017-11-10 11:30:00,168.31,168.34,168.19,168.31,33996.0,136.8509,136.8753,136.7533,136.8509,33996.0
2017-11-10 11:40:00,168.3,168.36,168.24,168.32,44310.0,136.8427,136.8915,136.794,136.859,44310.0
2017-11-10 11:50:00,168.33,168.68,168.3,168.57,42538.0,136.8671,137.1517,136.8427,137.0623,42538.0
2017-11-10 12:00:00,168.62,169.05,168.53,168.77,47261.0,137.1029,137.4526,137.0298,137.2249,47261.0
2017-11-10 12:10:00,168.76,168.87,168.53,168.54,17231.0,137.2168,137.3062,137.0298,137.0379,17231.0
2017-11-10 12:20:00,168.51,168.68,168.51,168.62,15268.0,137.0135,137.1517,137.0135,137.1029,15268.0
2017-11-10 12:30:00,168.62,168.67,168.46,168.55,14400.0,137.1029,137.1436,136.9728,137.046,14400.0
2017-11-10 12:40:00,168.5,168.52,168.44,168.47,8061.0,137.0054,137.0216,136.9566,136.981,8061.0
2017-11-10 12:50:00,168.49,168.6,168.49,168.57,5284.0,136.9972,137.0867,136.9972,137.0623,5284.0
2017-11-10 13:00:00,168.57,168.63,168.5,168.62,13834.0,137.0623,137.1111,137.0054,137.1029,13834.0
2017-11-10 13:10:00,168.61,168.67,168.52,168.64,10267.0,137.0948,137.1436,137.0216,137.1192,10267.0
2017-11-10 13:20:00,168.68,168.68,168.52,168.58,15615.0,137.1517,137.1517,137.0216,137.0704,15615.0
2017-11-10 13:30:00,168.53,168.69,168.45,168.47,6928.0,137.0298,137.1598,136.9647,136.981,6928.0
2017-11-10 13:40:00,168.46,168.5,168.32,168.47,10200.0,136.9728,137.0054,136.859,136.981,10200.0
2017-11-10 13:50:00,168.47,168.72,168.47,168.72,9937.0,136.981,137.1842,136.981,137.1842,9937.0
2017-11-10 14:00:00,168.73,168.87,168.73,168.75,18448.0,137.1924,137.3062,137.1924,137.2086,18448.0
2017-11-10 14:10:00,168.74,168.96,168.73,168.96,11343.0,137.2005,137.3794,137.1924,137.3794,11343.0
2017-11-10 14:20:00,168.95,169.06,168.93,169.06,22524.0,137.3713,137.4607,137.355,137.4607,22524.0
2017-11-10 14:30:00,169.06,169.08,168.91,168.97,25140.0,137.4607,137.477,137.3387,137.3875,25140.0
2017-11-10 14:40:00,168.95,169.01,168.87,168.9,20338.0,137.3713,137.42,137.3062,137.3306,20338.0
2017-11-10 14:50:00,168.9,168.99,168.83,168.96,12278.0,137.3306,137.4038,137.2737,137.3794,12278.0
2017-11-10 15:00:00,168.97,168.97,168.76,168.77,19684.0,137.3875,137.3875,137.2168,137.2249,19684.0
2017-11-10 15:10:00,168.8,168.94,168.79,168.81,23616.0,137.2493,137.3631,137.2412,137.2574,23616.0
2017-11-10 15:20:00,168.8,168.95,168.78,168.89,21162.0,137.2493,137.3713,137.233,137.3225,21162.0
2017-11-10 15:30:00,168.89,168.91,168.78,168.82,27908.0,137.3225,137.3387,137.233,137.2656,27908.0
2017-11-10 15:40:00,168.81,168.91,168.81,168.91,22187.0,137.2574,137.3387,137.2574,137.3387,22187.0
2017-11-10 15:50:00,168.91,169.08,168.91,168.95,70614.0,137.3387,137.477,137.3387,137.3713,70614.0
2017-11-13 09:30:00,168.75,169.08,168.26,168.44,51635.0,137.2086,137.477,136.8102,136.9566,51635.0
2017-11-13 09:40:00,168.41,168.54,168.24,168.35,31808.0,136.9322,137.0379,136.794,136.8834,31808.0
2017-11-13 09:50:00,168.26,168.75,168.11,168.75,25146.0,136.8102,137.2086,136.6883,137.2086,25146.0
2017-11-13 10:00:00,168.75,168.95,168.43,168.9,33335.0,137.2086,137.3713,136.9484,137.3306,33335.0
2017-11-13 10:10:00,168.91,168.95,168.7,168.75,26727.0,137.3387,137.3713,137.168,137.2086,26727.0
2017-11-13 10:20:00,168.82,169.07,168.28,168.8,187484.0,137.2656,137.4688,136.8265,137.2493,187484.0
2017-11-13 10:30:00,168.88,169.31,168.82,168.84,27571.0,137.3143,137.664,137.2656,137.2818,27571.0
2017-11-13 10:40:00,168.85,169.03,168.63,168.73,50467.0,137.2899,137.4363,137.1111,137.1924,50467.0
2017-11-13 10:50:00,168.8,169.03,168.79,168.97,32497.0,137.2493,137.4363,137.2412,137.3875,32497.0
2017-11-13 11:00:00,168.93,168.96,168.59,168.73,15480.0,137.355,137.3794,137.0785,137.1924,15480.0
2017-11-13 11:10:00,168.76,169.02,168.76,168.97,8864.0,137.2168,137.4282,137.2168,137.3875,8864.0
2017-11-13 11:20:00,169.0,169.02,168.85,168.93,10730.0,137.4119,137.4282,137.2899,137.355,10730.0
2017-11-13 11:30:00,168.9,169.08,168.85,169.08,21172.0,137.3306,137.477,137.2899,137.477,21172.0
2017-11-13 11:40:00,169.06,169.3,169.04,169.22,15240.0,137.4607,137.6558,137.4444,137.5908,15240.0
2017-11-13 11:50:00,169.26,169.33,169.02,169.25,40915.0,137.6233,137.6802,137.4282,137.6152,40915.0
2017-11-13 12:00:00,169.25,169.76,169.2,169.76,46322.0,137.6152,138.0299,137.5745,138.0299,46322.0
2017-11-13 12:10:00,169.7,169.75,169.6,169.7,13976.0,137.9811,138.0217,137.8998,137.9811,13976.0
2017-11-13 12:20:00,169.66,169.71,169.42,169.65,10356.0,137.9485,137.9892,137.7534,137.9404,10356.0
2017-11-13 12:30:00,169.66,169.69,169.56,169.66,13242.0,137.9485,137.9729,137.8672,137.9485,13242.0
2017-11-13 12:40:00,169.67,169.73,169.6,169.71,17397.0,137.9567,138.0055,137.8998,137.9892,17397.0
2017-11-13 12:50:00,169.74,169.91,169.72,169.75,26532.0,138.0136,138.1518,137.9973,138.0217,26532.0
2017-11-13 13:00:00,169.74,169.8,169.58,169.65,20200.0,138.0136,138.0624,137.8835,137.9404,20200.0
2017-11-13 13:10:00,169.59,169.86,169.55,169.56,28906.0,137.8916,138.1112,137.8591,137.8672,28906.0
2017-11-13 13:20:00,169.56,169.66,169.53,169.63,13971.0,137.8672,137.9485,137.8428,137.9242,13971.0
2017-11-13 13:30:00,169.6,169.72,169.53,169.54,20770.0,137.8998,137.9973,137.8428,137.851,20770.0
2017-11-13 13:40:00,169.59,169.59,169.44,169.48,13593.0,137.8916,137.8916,137.7697,137.8022,13593.0
2017-11-13 13:50:00,169.47,169.51,169.27,169.49,10978.0,137.7941,137.8266,137.6314,137.8103,10978.0
2017-11-13 14:00:00,169.45,169.49,169.16,169.23,12675.0,137.7778,137.8103,137.542,137.5989,12675.0
2017-11-13 14:10:00,169.25,169.3,169.09,169.15,13944.0,137.6152,137.6558,137.4851,137.5339,13944.0
2017-11-13 14:20:00,169.19,169.31,169.17,169.29,14877.0,137.5664,137.664,137.5501,137.6477,14877.0
2017-11-13 14:30:00,169.29,169.29,169.18,169.25,8792.0,137.6477,137.6477,137.5583,137.6152,8792.0
2017-11-13 14:40:00,169.26,169.27,169.2,169.22,14207.0,137.6233,137.6314,137.5745,137.5908,14207.0
2017-11-13 14:50:00,169.23,169.3,169.14,169.19,18924.0,137.5989,137.6558,137.5257,137.5664,18924.0
2017-11-13 15:00:00,169.17,169.29,169.1,169.23,20173.0,137.5501,137.6477,137.4932,137.5989,20173.0
2017-11-13 15:10:00,169.25,169.34,169.23,169.24,18014.0,137.6152,137.6884,137.5989,137.607,18014.0
2017-11-13 15:20:00,169.23,169.27,169.18,169.18,28663.0,137.5989,137.6314,137.5583,137.5583,28663.0
2017-11-13 15:30:00,169.19,169.31,169.15,169.16,34320.0,137.5664,137.664,137.5339,137.542,34320.0
2017-11-13 15:40:00,169.16,169.17,168.86,168.92,40806.0,137.542,137.5501,137.2981,137.3469,40806.0
2017-11-13 15:50:00,168.93,169.27,168.92,169.2,83127.0,137.355,137.6314,137.3469,137.5745,83127.0
2017-11-14 09:30:00,168.83,169.07,168.67,169.06,52832.0,137.2737,137.4688,137.1436,137.4607,52832.0
2017-11-14 09:40:00,169.07,169.55,168.83,169.39,27374.0,137.4688,137.8591,137.2737,137.729,27374.0
2017-11-14 09:50:00,169.39,170.14,169.29,169.89,36568.0,137.729,138.3388,137.6477,138.1356,36568.0
2017-11-14 10:00:00,169.83,170.05,169.66,169.77,55995.0,138.0868,138.2656,137.9485,138.038,55995.0
2017-11-14 10:10:00,169.77,170.4,169.64,169.87,32594.0,138.038,138.5502,137.9323,138.1193,32594.0
2017-11-14 10:20:00,169.9,169.93,169.43,169.44,21883.0,138.1437,138.1681,137.7615,137.7697,21883.0
2017-11-14 10:30:00,169.38,169.57,169.3,169.38,31757.0,137.7209,137.8754,137.6558,137.7209,31757.0
2017-11-14 10:40:00,169.45,169.64,169.38,169.51,68873.0,137.7778,137.9323,137.7209,137.8266,68873.0
2017-11-14 10:50:00,169.49,169.53,169.33,169.43,39379.0,137.8103,137.8428,137.6802,137.7615,39379.0
2017-11-14 11:00:00,169.51,169.57,169.34,169.45,24581.0,137.8266,137.8754,137.6884,137.7778,24581.0
2017-11-14 11:10:00,169.44,169.51,169.31,169.33,10149.0,137.7697,137.8266,137.664,137.6802,10149.0
2017-11-14 11:20:00,169.3,169.3,168.88,168.88,17352.0,137.6558,137.6558,137.3143,137.3143,17352.0
2017-11-14 11:30:00,168.84,169.28,168.84,169.2,12010.0,137.2818,137.6396,137.2818,137.5745,12010.0
2017-11-14 11:40:00,169.25,169.43,169.11,169.19,12597.0,137.6152,137.7615,137.5013,137.5664,12597.0
2017-11-14 11:50:00,169.19,169.47,169.07,169.4,6785.0,137.5664,137.7941,137.4688,137.7371,6785.0
2017-11-14 12:00:00,169.46,169.54,169.38,169.38,14411.0,137.7859,137.851,137.7209,137.7209,14411.0
2017-11-14 12:10:00,169.36,169.41,169.27,169.41,8103.0,137.7046,137.7453,137.6314,137.7453,8103.0
2017-11-14 12:20:00,169.4,169.41,169.3,169.36,6782.0,137.7371,137.7453,137.6558,137.7046,6782.0
2017-11-14 12:30:00,169.38,169.38,169.22,169.27,8182.0,137.7209,137.7209,137.5908,137.6314,8182.0
2017-11-14 12:40:00,169.27,169.44,169.25,169.25,9842.0,137.6314,137.7697,137.6152,137.6152,9842.0
2017-11-14 12:50:00,169.25,169.3,168.89,169.08,7813.0,137.6152,137.6558,137.3225,137.477,7813.0
2017-11-14 13:00:00,169.12,169.26,169.06,169.12,9348.0,137.5095,137.6233,137.4607,137.5095,9348.0
2017-11-14 13:10:00,169.12,169.4,169.08,169.29,7352.0,137.5095,137.7371,137.477,137.6477,7352.0
2017-11-14 13:20:00,169.27,169.44,169.27,169.41,15867.0,137.6314,137.7697,137.6314,137.7453,15867.0
2017-11-14 13:30:00,169.4,169.44,169.26,169.4,10742.0,137.7371,137.7697,137.6233,137.7371,10742.0
2017-11-14 13:40:00,169.37,169.44,169.36,169.43,16999.0,137.7127,137.7697,137.7046,137.7615,16999.0
2017-11-14 13:50:00,169.41,169.41,169.29,169.32,7800.0,137.7453,137.7453,137.6477,137.6721,7800.0
2017-11-14 14:00:00,169.33,169.36,169.28,169.28,14068.0,137.6802,137.7046,137.6396,137.6396,14068.0
2017-11-14 14:10:00,169.28,169.36,169.2,169.23,13977.0,137.6396,137.7046,137.5745,137.5989,13977.0
2017-11-14 14:20:00,169.25,169.32,169.19,169.27,14338.0,137.6152,137.6721,137.5664,137.6314,14338.0
2017-11-14 14:30:00,169.27,169.44,169.21,169.25,35342.0,137.6314,137.7697,137.5827,137.6152,35342.0
2017-11-14 14:40:00,169.25,169.38,169.16,169.22,24052.0,137.6152,137.7209,137.542,137.5908,24052.0
2017-11-14 14:50:00,169.22,169.3,169.16,169.2,16246.0,137.5908,137.6558,137.542,137.5745,16246.0
2017-11-14 15:00:00,169.17,169.32,169.14,169.18,21287.0,137.5501,137.6721,137.5257,137.5583,21287.0
2017-11-14 15:10:00,169.18,169.24,169.14,169.16,23595.0,137.5583,137.607,137.5257,137.542,23595.0
2017-11-14 15:20:00,169.17,169.18,168.96,168.96,40846.0,137.5501,137.5583,137.3794,137.3794,40846.0
2017-11-14 15:30:00,169.02,169.1,168.8,168.81,39134.0,137.4282,137.4932,137.2493,137.2574,39134.0
2017-11-14 15:40:00,168.78,169.07,168.7,169.01,50961.0,137.233,137.4688,137.168,137.42,50961.0
2017-11-14 15:50:00,169.04,169.16,168.93,169.1,97629.0,137.4444,137.542,137.355,137.4932,97629.0
2017-11-15 09:30:00,168.63,168.8,166.29,166.42,64503.0,137.1111,137.2493,135.2084,135.3141,64503.0
2017-11-15 09:40:00,166.38,167.15,166.15,167.13,32669.0,135.2816,135.9077,135.0946,135.8914,32669.0
2017-11-15 09:50:00,167.1,167.34,166.89,166.97,40536.0,135.867,136.0622,135.6963,135.7613,40536.0
2017-11-15 10:00:00,167.03,167.36,166.66,167.21,32338.0,135.8101,136.0784,135.5093,135.9565,32338.0
2017-11-15 10:10:00,167.21,167.21,166.94,167.08,71466.0,135.9565,135.9565,135.7369,135.8508,71466.0
2017-11-15 10:20:00,167.08,167.63,167.03,167.12,27937.0,135.8508,136.298,135.8101,135.8833,27937.0
2017-11-15 10:30:00,167.28,167.71,167.28,167.38,30891.0,136.0134,136.363,136.0134,136.0947,30891.0
2017-11-15 10:40:00,167.38,167.58,167.25,167.35,29927.0,136.0947,136.2573,135.989,136.0703,29927.0
2017-11-15 10:50:00,167.3,167.77,167.28,167.7,40734.0,136.0297,136.4118,136.0134,136.3549,40734.0
2017-11-15 11:00:00,167.7,167.77,167.56,167.62,82703.0,136.3549,136.4118,136.2411,136.2898,82703.0
2017-11-15 11:10:00,167.62,167.81,167.54,167.81,41152.0,136.2898,136.4443,136.2248,136.4443,41152.0
2017-11-15 11:20:00,167.83,168.11,167.39,167.43,33089.0,136.4606,136.6883,136.1028,136.1354,33089.0
2017-11-15 11:30:00,167.39,167.41,167.18,167.36,11758.0,136.1028,136.1191,135.9321,136.0784,11758.0
2017-11-15 11:40:00,167.34,167.61,167.2,167.31,15706.0,136.0622,136.2817,135.9483,136.0378,15706.0
2017-11-15 11:50:00,167.32,167.42,167.23,167.32,21209.0,136.0459,136.1272,135.9727,136.0459,21209.0
2017-11-15 12:00:00,167.35,167.35,166.99,167.24,13268.0,136.0703,136.0703,135.7776,135.9809,13268.0
2017-11-15 12:10:00,167.21,167.37,167.07,167.09,12680.0,135.9565,136.0866,135.8426,135.8589,12680.0
2017-11-15 12:20:00,167.16,167.29,167.02,167.22,11487.0,135.9158,136.0215,135.802,135.9646,11487.0
2017-11-15 12:30:00,167.22,167.37,167.17,167.23,15982.0,135.9646,136.0866,135.924,135.9727,15982.0
2017-11-15 12:40:00,167.23,167.23,167.0,167.1,29356.0,135.9727,135.9727,135.7857,135.867,29356.0
2017-11-15 12:50:00,167.11,167.23,167.05,167.13,14199.0,135.8752,135.9727,135.8264,135.8914,14199.0
2017-11-15 13:00:00,167.11,167.21,167.01,167.08,17803.0,135.8752,135.9565,135.7939,135.8508,17803.0
2017-11-15 13:10:00,167.06,167.14,166.99,167.08,14322.0,135.8345,135.8996,135.7776,135.8508,14322.0
2017-11-15 13:20:00,167.1,167.2,167.02,167.08,19637.0,135.867,135.9483,135.802,135.8508,19637.0
2017-11-15 13:30:00,167.11,167.18,167.05,167.08,24829.0,135.8752,135.9321,135.8264,135.8508,24829.0
2017-11-15 13:40:00,167.1,167.13,167.04,167.04,14334.0,135.867,135.8914,135.8183,135.8183,14334.0
2017-11-15 13:50:00,167.07,167.09,166.97,167.0,42860.0,135.8426,135.8589,135.7613,135.7857,42860.0
2017-11-15 14:00:00,167.0,167.01,166.84,166.9,9616.0,135.7857,135.7939,135.6556,135.7044,9616.0
2017-11-15 14:10:00,166.94,167.02,166.91,166.99,16544.0,135.7369,135.802,135.7126,135.7776,16544.0
2017-11-15 14:20:00,166.95,167.0,166.84,166.95,12818.0,135.7451,135.7857,135.6556,135.7451,12818.0
2017-11-15 14:30:00,166.94,167.0,166.79,166.9,12897.0,135.7369,135.7857,135.615,135.7044,12897.0
2017-11-15 14:40:00,166.93,166.95,166.79,166.89,31192.0,135.7288,135.7451,135.615,135.6963,31192.0
2017-11-15 14:50:00,166.89,166.89,166.74,166.77,15856.0,135.6963,135.6963,135.5743,135.5987,15856.0
2017-11-15 15:00:00,166.79,166.83,166.73,166.75,18555.0,135.615,135.6475,135.5662,135.5825,18555.0
2017-11-15 15:10:00,166.75,166.86,166.66,166.81,29934.0,135.5825,135.6719,135.5093,135.6312,29934.0
2017-11-15 15:20:00,166.79,166.82,166.48,166.58,39752.0,135.615,135.6394,135.3629,135.4442,39752.0
2017-11-15 15:30:00,166.57,166.82,166.52,166.8,36098.0,135.4361,135.6394,135.3954,135.6231,36098.0
2017-11-15 15:40:00,166.76,166.98,166.71,166.92,61585.0,135.5906,135.7695,135.5499,135.7207,61585.0
2017-11-15 15:50:00,166.91,166.97,166.65,166.87,97869.0,135.7126,135.7613,135.5011,135.68,97869.0
2017-11-16 09:30:00,167.43,168.69,166.95,168.5,84485.0,137.0151,138.0462,136.6223,137.8907,84485.0
2017-11-16 09:40:00,168.45,168.57,167.59,168.12,36515.0,137.8498,137.948,137.146,137.5797,36515.0
2017-11-16 09:50:00,168.17,168.32,168.01,168.11,63645.0,137.6206,137.7434,137.4897,137.5715,63645.0
2017-11-16 10:00:00,168.01,168.35,167.85,168.02,39784.0,137.4897,137.7679,137.3588,137.4979,39784.0
2017-11-16 10:10:00,167.94,167.95,167.41,167.52,52372.0,137.4324,137.4406,136.9987,137.0887,52372.0
2017-11-16 10:20:00,167.47,167.47,166.61,166.69,36141.0,137.0478,137.0478,136.344,136.4095,36141.0
2017-11-16 10:30:00,166.7,167.12,166.67,166.96,38918.0,136.4177,136.7614,136.3931,136.6304,38918.0
2017-11-16 10:40:00,166.98,167.04,166.55,166.63,33862.0,136.6468,136.6959,136.2949,136.3604,33862.0
2017-11-16 10:50:00,166.7,166.71,166.34,166.7,51900.0,136.4177,136.4259,136.1231,136.4177,51900.0
2017-11-16 11:00:00,166.66,166.85,166.66,166.8,26082.0,136.3849,136.5404,136.3849,136.4995,26082.0
2017-11-16 11:10:00,166.78,166.79,166.53,166.68,24857.0,136.4831,136.4913,136.2786,136.4013,24857.0
2017-11-16 11:20:00,166.73,166.89,166.67,166.77,26210.0,136.4422,136.5732,136.3931,136.475,26210.0
2017-11-16 11:30:00,166.8,166.85,166.46,166.65,50882.0,136.4995,136.5404,136.2213,136.3768,50882.0
2017-11-16 11:40:00,166.68,166.74,166.43,166.49,85018.0,136.4013,136.4504,136.1967,136.2458,85018.0
2017-11-16 11:50:00,166.47,166.81,166.44,166.78,71260.0,136.2295,136.5077,136.2049,136.4831,71260.0
2017-11-16 12:00:00,166.79,166.94,166.55,166.63,53186.0,136.4913,136.6141,136.2949,136.3604,53186.0
2017-11-16 12:10:00,166.62,166.64,166.14,166.52,37832.0,136.3522,136.3686,135.9594,136.2704,37832.0
2017-11-16 12:20:00,166.53,166.94,165.76,166.68,58271.0,136.2786,136.6141,135.6484,136.4013,58271.0
2017-11-16 12:30:00,166.67,166.72,166.25,166.38,40836.0,136.3931,136.434,136.0494,136.1558,40836.0
2017-11-16 12:40:00,166.34,166.55,166.07,166.4,35066.0,136.1231,136.2949,135.9021,136.1722,35066.0
2017-11-16 12:50:00,166.4,166.76,166.31,166.62,67925.0,136.1722,136.4668,136.0985,136.3522,67925.0
2017-11-16 13:00:00,166.62,166.99,166.62,166.75,22929.0,136.3522,136.655,136.3522,136.4586,22929.0
2017-11-16 13:10:00,166.75,167.15,166.72,167.0,44521.0,136.4586,136.7859,136.434,136.6632,44521.0
2017-11-16 13:20:00,167.0,167.1,166.83,167.01,25164.0,136.6632,136.745,136.5241,136.6714,25164.0
2017-11-16 13:30:00,167.05,167.1,166.8,166.8,13189.0,136.7041,136.745,136.4995,136.4995,13189.0
2017-11-16 13:40:00,166.82,166.91,166.69,166.87,11411.0,136.5159,136.5895,136.4095,136.5568,11411.0
2017-11-16 13:50:00,166.87,166.99,166.82,166.88,14136.0,136.5568,136.655,136.5159,136.565,14136.0
2017-11-16 14:00:00,166.85,167.03,166.83,167.03,16051.0,136.5404,136.6877,136.5241,136.6877,16051.0
2017-11-16 14:10:00,167.03,167.22,167.01,167.22,18992.0,136.6877,136.8432,136.6714,136.8432,18992.0
2017-11-16 14:20:00,167.21,167.31,167.11,167.26,20972.0,136.835,136.9169,136.7532,136.876,20972.0
2017-11-16 14:30:00,167.23,167.58,167.21,167.57,27691.0,136.8514,137.1378,136.835,137.1296,27691.0
2017-11-16 14:40:00,167.58,167.74,167.46,167.55,59418.0,137.1378,137.2688,137.0396,137.1133,59418.0
2017-11-16 14:50:00,167.54,167.59,167.47,167.53,23676.0,137.1051,137.146,137.0478,137.0969,23676.0
2017-11-16 15:00:00,167.52,167.67,167.41,167.55,38776.0,137.0887,137.2115,136.9987,137.1133,38776.0
2017-11-16 15:10:00,167.54,167.61,167.32,167.39,40378.0,137.1051,137.1624,136.9251,136.9823,40378.0
2017-11-16 15:20:00,167.39,167.41,167.23,167.27,36474.0,136.9823,136.9987,136.8514,136.8841,36474.0
2017-11-16 15:30:00,167.26,167.26,166.85,166.85,70204.0,136.876,136.876,136.5404,136.5404,70204.0
2017-11-16 15:40:00,166.84,167.08,166.75,166.91,100131.0,136.5322,136.7287,136.4586,136.5895,100131.0
2017-11-16 15:50:00,166.91,167.1,166.8,167.09,150761.0,136.5895,136.745,136.4995,136.7368,150761.0
2017-11-17 09:30:00,163.0,163.96,160.0,161.56,341492.0,133.3898,134.1754,130.9348,132.2114,341492.0
2017-11-17 09:40:00,161.56,161.71,160.26,160.35,146862.0,132.2114,132.3342,131.1476,131.2212,146862.0
2017-11-17 09:50:00,160.4,160.72,159.71,160.51,179642.0,131.2621,131.524,130.6975,131.3521,179642.0
2017-11-17 10:00:00,160.49,161.28,159.86,160.97,129833.0,131.3358,131.9823,130.8202,131.7286,129833.0
2017-11-17 10:10:00,160.97,161.21,160.22,160.29,111581.0,131.7286,131.925,131.1148,131.1721,111581.0
2017-11-17 10:20:00,160.36,160.8,160.15,160.8,60703.0,131.2294,131.5895,131.0575,131.5895,60703.0
2017-11-17 10:30:00,160.77,161.25,160.39,160.51,59152.0,131.5649,131.9577,131.2539,131.3521,59152.0
2017-11-17 10:40:00,160.47,160.47,160.04,160.27,41844.0,131.3194,131.3194,130.9675,131.1557,41844.0
2017-11-17 10:50:00,160.27,160.68,160.22,160.54,40535.0,131.1557,131.4913,131.1148,131.3767,40535.0
2017-11-17 11:00:00,160.62,161.05,160.52,160.52,45337.0,131.4422,131.794,131.3603,131.3603,45337.0
2017-11-17 11:10:00,160.54,160.56,160.07,160.24,72337.0,131.3767,131.3931,130.9921,131.1312,72337.0
2017-11-17 11:20:00,160.18,160.25,160.0,160.11,58249.0,131.0821,131.1394,130.9348,131.0248,58249.0
2017-11-17 11:30:00,160.14,160.15,159.43,159.56,66416.0,131.0494,131.0575,130.4683,130.5747,66416.0
2017-11-17 11:40:00,159.56,159.67,159.3,159.32,51291.0,130.5747,130.6647,130.3619,130.3783,51291.0
2017-11-17 11:50:00,159.32,159.43,159.1,159.41,60037.0,130.3783,130.4683,130.1983,130.452,60037.0
2017-11-17 12:00:00,159.41,159.48,159.13,159.34,31524.0,130.452,130.5092,130.2228,130.3947,31524.0
2017-11-17 12:10:00,159.34,159.96,159.23,159.85,36457.0,130.3947,130.9021,130.3047,130.812,36457.0
2017-11-17 12:20:00,159.88,160.0,159.75,160.0,20127.0,130.8366,130.9348,130.7302,130.9348,20127.0
2017-11-17 12:30:00,159.96,160.07,159.62,160.04,26324.0,130.9021,130.9921,130.6238,130.9675,26324.0
2017-11-17 12:40:00,160.07,160.48,160.06,160.32,44648.0,130.9921,131.3276,130.9839,131.1967,44648.0
2017-11-17 12:50:00,160.37,160.47,160.1,160.38,21106.0,131.2376,131.3194,131.0166,131.2458,21106.0
2017-11-17 13:00:00,160.35,160.51,160.3,160.31,22125.0,131.2212,131.3521,131.1803,131.1885,22125.0
2017-11-17 13:10:00,160.31,160.5,160.19,160.37,18284.0,131.1885,131.344,131.0903,131.2376,18284.0
2017-11-17 13:20:00,160.38,160.38,160.11,160.28,18165.0,131.2458,131.2458,131.0248,131.1639,18165.0
2017-11-17 13:30:00,160.25,160.36,160.19,160.28,17710.0,131.1394,131.2294,131.0903,131.1639,17710.0
2017-11-17 13:40:00,160.28,160.28,159.92,159.98,24460.0,131.1639,131.1639,130.8693,130.9184,24460.0
2017-11-17 13:50:00,160.03,160.17,159.93,160.01,26964.0,130.9593,131.0739,130.8775,130.943,26964.0
2017-11-17 14:00:00,160.0,160.49,159.93,160.27,48045.0,130.9348,131.3358,130.8775,131.1557,48045.0
2017-11-17 14:10:00,160.21,160.28,160.0,160.05,37345.0,131.1066,131.1639,130.9348,130.9757,37345.0
2017-11-17 14:20:00,160.06,160.09,159.86,160.0,34424.0,130.9839,131.0084,130.8202,130.9348,34424.0
2017-11-17 14:30:00,159.99,160.08,159.69,159.7,36696.0,130.9266,131.0003,130.6811,130.6893,36696.0
2017-11-17 14:40:00,159.69,159.75,159.54,159.66,62394.0,130.6811,130.7302,130.5583,130.6565,62394.0
2017-11-17 14:50:00,159.64,159.68,159.29,159.46,88614.0,130.6402,130.6729,130.3538,130.4929,88614.0
2017-11-17 15:00:00,159.47,159.52,159.26,159.26,55886.0,130.5011,130.542,130.3292,130.3292,55886.0
2017-11-17 15:10:00,159.28,159.29,159.02,159.03,57005.0,130.3456,130.3538,130.1328,130.141,57005.0
2017-11-17 15:20:00,159.06,159.12,158.75,159.12,87447.0,130.1655,130.2146,129.9119,130.2146,87447.0
2017-11-17 15:30:00,159.12,159.41,158.96,159.4,86542.0,130.2146,130.452,130.0837,130.4438,86542.0
2017-11-17 15:40:00,159.4,159.47,158.87,158.97,146932.0,130.4438,130.5011,130.0101,130.0919,146932.0
2017-11-17 15:50:00,158.97,159.52,158.91,159.43,277958.0,130.0919,130.542,130.0428,130.4683,277958.0
2017-11-20 09:30:00,160.47,161.62,160.11,160.12,111174.0,131.3194,132.2605,131.0248,131.033,111174.0
2017-11-20 09:40:00,160.12,160.12,159.17,159.45,65856.0,131.033,131.033,130.2556,130.4847,65856.0
2017-11-20 09:50:00,159.49,159.93,159.48,159.72,43592.0,130.5174,130.8775,130.5092,130.7057,43592.0
2017-11-20 10:00:00,159.75,160.29,159.67,160.15,72966.0,130.7302,131.1721,130.6647,131.0575,72966.0
2017-11-20 10:10:00,160.18,160.36,160.03,160.13,55947.0,131.0821,131.2294,130.9593,131.0412,55947.0
2017-11-20 10:20:00,160.12,160.67,160.05,160.48,75015.0,131.033,131.4831,130.9757,131.3276,75015.0
2017-11-20 10:30:00,160.49,160.5,160.2,160.2,55564.0,131.3358,131.344,131.0985,131.0985,55564.0
2017-11-20 10:40:00,160.22,160.46,160.17,160.36,49140.0,131.1148,131.3112,131.0739,131.2294,49140.0
2017-11-20 10:50:00,160.36,160.46,160.31,160.43,77619.0,131.2294,131.3112,131.1885,131.2867,77619.0
2017-11-20 11:00:00,160.42,160.47,160.27,160.42,42233.0,131.2785,131.3194,131.1557,131.2785,42233.0
2017-11-20 11:10:00,160.42,160.54,160.27,160.28,31797.0,131.2785,131.3767,131.1557,131.1639,31797.0
2017-11-20 11:20:00,160.34,160.4,160.27,160.29,20930.0,131.213,131.2621,131.1557,131.1721,20930.0
2017-11-20 11:30:00,160.34,160.34,160.19,160.23,14139.0,131.213,131.213,131.0903,131.123,14139.0
2017-11-20 11:40:00,160.23,160.35,160.22,160.28,26598.0,131.123,131.2212,131.1148,131.1639,26598.0
2017-11-20 11:50:00,160.27,160.35,160.17,160.3,32122.0,131.1557,131.2212,131.0739,131.1803,32122.0
2017-11-20 12:00:00,160.32,160.49,160.17,160.27,43193.0,131.1967,131.3358,131.0739,131.1557,43193.0
2017-11-20 12:10:00,160.26,160.33,160.08,160.19,20998.0,131.1476,131.2048,131.0003,131.0903,20998.0
2017-11-20 12:20:00,160.18,160.9,160.15,160.82,88887.0,131.0821,131.6713,131.0575,131.6058,88887.0
2017-11-20 12:30:00,160.84,160.96,160.56,160.67,107738.0,131.6222,131.7204,131.3931,131.4831,107738.0
2017-11-20 12:40:00,160.68,160.86,160.57,160.59,116461.0,131.4913,131.6386,131.4012,131.4176,116461.0
2017-11-20 12:50:00,160.6,160.68,160.53,160.67,29903.0,131.4258,131.4913,131.3685,131.4831,29903.0
2017-11-20 13:00:00,160.66,160.71,160.6,160.66,13378.0,131.4749,131.5158,131.4258,131.4749,13378.0
2017-11-20 13:10:00,160.64,160.72,160.58,160.66,34144.0,131.4585,131.524,131.4094,131.4749,34144.0
2017-11-20 13:20:00,160.64,160.68,160.56,160.56,23237.0,131.4585,131.4913,131.3931,131.3931,23237.0
2017-11-20 13:30:00,160.55,160.61,160.45,160.52,37397.0,131.3849,131.434,131.303,131.3603,37397.0
2017-11-20 13:40:00,160.51,160.51,160.39,160.46,25529.0,131.3521,131.3521,131.2539,131.3112,25529.0
2017-11-20 13:50:00,160.46,160.46,160.3,160.36,22376.0,131.3112,131.3112,131.1803,131.2294,22376.0
2017-11-20 14:00:00,160.36,160.41,160.35,160.38,28701.0,131.2294,131.2703,131.2212,131.2458,28701.0
2017-11-20 14:10:00,160.37,160.42,160.12,160.12,40908.0,131.2376,131.2785,131.033,131.033,40908.0
2017-11-20 14:20:00,160.13,160.14,160.05,160.05,27803.0,131.0412,131.0494,130.9757,130.9757,27803.0
2017-11-20 14:30:00,160.05,160.12,159.86,159.9,38582.0,130.9757,131.033,130.8202,130.853,38582.0
2017-11-20 14:40:00,159.91,159.92,159.88,159.9,46188.0,130.8611,130.8693,130.8366,130.853,46188.0
2017-11-20 14:50:00,159.91,159.92,159.83,159.91,35176.0,130.8611,130.8693,130.7957,130.8611,35176.0
2017-11-20 15:00:00,159.91,159.92,159.84,159.84,44359.0,130.8611,130.8693,130.8039,130.8039,44359.0
2017-11-20 15:10:00,159.84,159.84,159.58,159.64,37546.0,130.8039,130.8039,130.5911,130.6402,37546.0
2017-11-20 15:20:00,159.67,159.78,159.59,159.72,36354.0,130.6647,130.7548,130.5993,130.7057,36354.0
2017-11-20 15:30:00,159.72,159.78,159.66,159.77,66252.0,130.7057,130.7548,130.6565,130.7466,66252.0
2017-11-20 15:40:00,159.76,159.77,159.47,159.53,99937.0,130.7384,130.7466,130.5011,130.5502,99937.0
2017-11-20 15:50:00,159.53,159.82,159.42,159.79,153176.0,130.5502,130.7875,130.4601,130.7629,153176.0
2017-11-21 09:30:00,161.2,161.66,161.1,161.56,92069.0,131.9168,132.2932,131.835,132.2114,92069.0
2017-11-21 09:40:00,161.56,161.63,161.39,161.61,38978.0,132.2114,132.2687,132.0723,132.2523,38978.0
2017-11-21 09:50:00,161.6,161.61,160.91,160.91,71717.0,132.2441,132.2523,131.6795,131.6795,71717.0
2017-11-21 10:00:00,160.96,161.03,160.54,160.59,51147.0,131.7204,131.7777,131.3767,131.4176,51147.0
2017-11-21 10:10:00,160.64,160.78,160.51,160.51,33836.0,131.4585,131.5731,131.3521,131.3521,33836.0
2017-11-21 10:20:00,160.58,160.58,160.3,160.34,26612.0,131.4094,131.4094,131.1803,131.213,26612.0
2017-11-21 10:30:00,160.35,160.36,160.17,160.22,49634.0,131.2212,131.2294,131.0739,131.1148,49634.0
2017-11-21 10:40:00,160.21,160.27,160.06,160.17,38357.0,131.1066,131.1557,130.9839,131.0739,38357.0
2017-11-21 10:50:00,160.11,160.37,160.1,160.3,50772.0,131.0248,131.2376,131.0166,131.1803,50772.0
2017-11-21 11:00:00,160.24,160.6,160.16,160.54,27256.0,131.1312,131.4258,131.0657,131.3767,27256.0
2017-11-21 11:10:00,160.52,160.9,160.48,160.78,30486.0,131.3603,131.6713,131.3276,131.5731,30486.0
2017-11-21 11:20:00,160.81,160.86,160.73,160.77,11630.0,131.5976,131.6386,131.5322,131.5649,11630.0
2017-11-21 11:30:00,160.82,161.11,160.72,161.07,31373.0,131.6058,131.8431,131.524,131.8104,31373.0
2017-11-21 11:40:00,161.08,161.09,160.83,160.89,20414.0,131.8186,131.8268,131.614,131.6631,20414.0
2017-11-21 11:50:00,160.85,161.15,160.67,160.94,25140.0,131.6304,131.8759,131.4831,131.704,25140.0
2017-11-21 12:00:00,160.94,161.02,160.88,160.89,15548.0,131.704,131.7695,131.6549,131.6631,15548.0
2017-11-21 12:10:00,160.91,160.99,160.74,160.8,11551.0,131.6795,131.7449,131.5404,131.5895,11551.0
2017-11-21 12:20:00,160.82,160.84,160.7,160.84,10245.0,131.6058,131.6222,131.5076,131.6222,10245.0
2017-11-21 12:30:00,160.88,160.97,160.85,160.95,10766.0,131.6549,131.7286,131.6304,131.7122,10766.0
2017-11-21 12:40:00,160.93,161.09,160.89,160.89,18723.0,131.6958,131.8268,131.6631,131.6631,18723.0
2017-11-21 12:50:00,160.88,160.9,160.75,160.84,10650.0,131.6549,131.6713,131.5485,131.6222,10650.0
2017-11-21 13:00:00,160.8,160.95,160.75,160.75,8582.0,131.5895,131.7122,131.5485,131.5485,8582.0
2017-11-21 13:10:00,160.75,160.78,160.69,160.76,14833.0,131.5485,131.5731,131.4994,131.5567,14833.0
2017-11-21 13:20:00,160.76,160.78,160.65,160.72,12342.0,131.5567,131.5731,131.4667,131.524,12342.0
2017-11-21 13:30:00,160.69,160.75,160.66,160.75,8248.0,131.4994,131.5485,131.4749,131.5485,8248.0
2017-11-21 13:40:00,160.68,160.76,160.65,160.68,14211.0,131.4913,131.5567,131.4667,131.4913,14211.0
2017-11-21 13:50:00,160.67,160.71,160.61,160.61,14152.0,131.4831,131.5158,131.434,131.434,14152.0
2017-11-21 14:00:00,160.58,160.64,160.45,160.6,29148.0,131.4094,131.4585,131.303,131.4258,29148.0
2017-11-21 14:10:00,160.61,160.63,160.49,160.5,8929.0,131.434,131.4503,131.3358,131.344,8929.0
2017-11-21 14:20:00,160.52,160.58,160.49,160.49,14159.0,131.3603,131.4094,131.3358,131.3358,14159.0
2017-11-21 14:30:00,160.5,160.65,160.45,160.63,12236.0,131.344,131.4667,131.303,131.4503,12236.0
2017-11-21 14:40:00,160.63,160.7,160.58,160.7,17428.0,131.4503,131.5076,131.4094,131.5076,17428.0
2017-11-21 14:50:00,160.7,160.75,160.63,160.71,27530.0,131.5076,131.5485,131.4503,131.5158,27530.0
2017-11-21 15:00:00,160.73,160.75,160.57,160.61,23136.0,131.5322,131.5485,131.4012,131.434,23136.0
2017-11-21 15:10:00,160.61,160.61,160.5,160.51,16497.0,131.434,131.434,131.344,131.3521,16497.0
2017-11-21 15:20:00,160.5,160.55,160.3,160.3,47458.0,131.344,131.3849,131.1803,131.1803,47458.0
2017-11-21 15:30:00,160.3,160.46,160.18,160.36,33846.0,131.1803,131.3112,131.0821,131.2294,33846.0
2017-11-21 15:40:00,160.37,160.47,160.34,160.38,44674.0,131.2376,131.3194,131.213,131.2458,44674.0
2017-11-21 15:50:00,160.38,160.65,160.34,160.6,106782.0,131.2458,131.4667,131.213,131.4258,106782.0
2017-11-22 09:30:00,161.45,161.76,161.13,161.38,63277.0,132.1214,132.3751,131.8595,132.0641,63277.0
2017-11-22 09:40:00,161.36,161.96,161.29,161.59,38162.0,132.0477,132.5387,131.9904,132.236,38162.0
2017-11-22 09:50:00,161.57,161.87,161.51,161.69,27458.0,132.2196,132.4651,132.1705,132.3178,27458.0
2017-11-22 10:00:00,161.69,162.72,161.68,162.62,56317.0,132.3178,133.1607,132.3096,133.0788,56317.0
2017-11-22 10:10:00,162.64,163.24,162.6,163.11,66924.0,133.0952,133.5862,133.0625,133.4798,66924.0
2017-11-22 10:20:00,163.16,163.18,162.61,162.76,33664.0,133.5207,133.5371,133.0707,133.1934,33664.0
2017-11-22 10:30:00,162.78,162.78,162.44,162.48,40489.0,133.2098,133.2098,132.9315,132.9643,40489.0
2017-11-22 10:40:00,162.5,162.67,162.49,162.5,25289.0,132.9806,133.1198,132.9725,132.9806,25289.0
2017-11-22 10:50:00,162.51,162.71,162.38,162.64,25251.0,132.9888,133.1525,132.8824,133.0952,25251.0
2017-11-22 11:00:00,162.64,162.67,162.52,162.61,31433.0,133.0952,133.1198,132.997,133.0707,31433.0
2017-11-22 11:10:00,162.6,162.71,162.51,162.55,20454.0,133.0625,133.1525,132.9888,133.0216,20454.0
2017-11-22 11:20:00,162.57,162.63,162.49,162.55,20655.0,133.0379,133.087,132.9725,133.0216,20655.0
2017-11-22 11:30:00,162.55,162.63,162.42,162.58,43321.0,133.0216,133.087,132.9152,133.0461,43321.0
2017-11-22 11:40:00,162.56,162.63,162.5,162.58,27272.0,133.0297,133.087,132.9806,133.0461,27272.0
2017-11-22 11:50:00,162.58,162.92,162.55,162.84,20239.0,133.0461,133.3243,133.0216,133.2589,20239.0
2017-11-22 12:00:00,162.81,162.84,162.64,162.64,17198.0,133.2343,133.2589,133.0952,133.0952,17198.0
2017-11-22 12:10:00,162.62,162.69,162.56,162.67,10563.0,133.0788,133.1361,133.0297,133.1198,10563.0
2017-11-22 12:20:00,162.63,162.65,162.49,162.5,16946.0,133.087,133.1034,132.9725,132.9806,16946.0
2017-11-22 12:30:00,162.52,162.7,162.49,162.66,20766.0,132.997,133.1443,132.9725,133.1116,20766.0
2017-11-22 12:40:00,162.68,162.86,162.66,162.75,25645.0,133.1279,133.2752,133.1116,133.1852,25645.0
2017-11-22 12:50:00,162.76,163.13,162.76,163.08,23921.0,133.1934,133.4962,133.1934,133.4553,23921.0
2017-11-22 13:00:00,163.08,163.25,163.05,163.13,31938.0,133.4553,133.5944,133.4307,133.4962,31938.0
2017-11-22 13:10:00,163.13,163.64,163.12,163.42,37175.0,133.4962,133.9136,133.488,133.7335,37175.0
2017-11-22 13:20:00,163.45,163.65,163.44,163.64,19995.0,133.7581,133.9217,133.7499,133.9136,19995.0
2017-11-22 13:30:00,163.61,163.75,163.59,163.75,24689.0,133.889,134.0036,133.8726,134.0036,24689.0
2017-11-22 13:40:00,163.74,163.88,163.65,163.74,28506.0,133.9954,134.11,133.9217,133.9954,28506.0
2017-11-22 13:50:00,163.74,163.79,163.69,163.69,14476.0,133.9954,134.0363,133.9545,133.9545,14476.0
2017-11-22 14:00:00,163.69,163.69,163.32,163.33,25614.0,133.9545,133.9545,133.6517,133.6599,25614.0
2017-11-22 14:10:00,163.32,163.69,163.32,163.51,44314.0,133.6517,133.9545,133.6517,133.8072,44314.0
2017-11-22 14:20:00,163.52,163.7,163.5,163.58,34165.0,133.8154,133.9627,133.799,133.8645,34165.0
2017-11-22 14:30:00,163.61,163.67,163.43,163.61,36750.0,133.889,133.9381,133.7417,133.889,36750.0
2017-11-22 14:40:00,163.63,163.73,163.44,163.73,67447.0,133.9054,133.9872,133.7499,133.9872,67447.0
2017-11-22 14:50:00,163.68,163.86,163.59,163.81,38756.0,133.9463,134.0936,133.8726,134.0527,38756.0
2017-11-22 15:00:00,163.8,163.95,163.8,163.83,32714.0,134.0445,134.1672,134.0445,134.069,32714.0
2017-11-22 15:10:00,163.82,163.86,163.75,163.84,29564.0,134.0609,134.0936,134.0036,134.0772,29564.0
2017-11-22 15:20:00,163.84,163.84,163.52,163.59,24170.0,134.0772,134.0772,133.8154,133.8726,24170.0
2017-11-22 15:30:00,163.59,163.67,163.46,163.61,42543.0,133.8726,133.9381,133.7663,133.889,42543.0
2017-11-22 15:40:00,163.61,163.62,163.46,163.49,45296.0,133.889,133.8972,133.7663,133.7908,45296.0
2017-11-22 15:50:00,163.49,163.53,163.3,163.36,91287.0,133.7908,133.8235,133.6353,133.6844,91287.0
2017-11-24 09:30:00,163.46,163.86,162.33,162.33,54766.0,133.7663,134.0936,132.8415,132.8415,54766.0
2017-11-24 09:40:00,162.33,162.33,161.84,161.94,33781.0,132.8415,132.8415,132.4405,132.5224,33781.0
2017-11-24 09:50:00,161.99,162.18,161.92,162.07,30564.0,132.5633,132.7188,132.506,132.6288,30564.0
2017-11-24 10:00:00,162.05,162.1,161.67,161.72,41646.0,132.6124,132.6533,132.3014,132.3423,41646.0
2017-11-24 10:10:00,161.71,161.75,161.42,161.56,21387.0,132.3342,132.3669,132.0968,132.2114,21387.0
2017-11-24 10:20:00,161.57,161.6,161.22,161.39,32382.0,132.2196,132.2441,131.9332,132.0723,32382.0
2017-11-24 10:30:00,161.4,161.43,161.33,161.4,17650.0,132.0805,132.105,132.0232,132.0805,17650.0
2017-11-24 10:40:00,161.4,161.4,161.0,161.02,29723.0,132.0805,132.0805,131.7531,131.7695,29723.0
2017-11-24 10:50:00,161.02,161.04,160.64,160.69,40649.0,131.7695,131.7859,131.4585,131.4994,40649.0
2017-11-24 11:00:00,160.67,160.84,160.67,160.75,19866.0,131.4831,131.6222,131.4831,131.5485,19866.0
2017-11-24 11:10:00,160.74,160.78,160.57,160.72,19941.0,131.5404,131.5731,131.4012,131.524,19941.0
2017-11-24 11:20:00,160.73,160.94,160.61,160.63,20906.0,131.5322,131.704,131.434,131.4503,20906.0
2017-11-24 11:30:00,160.62,160.62,160.47,160.56,22549.0,131.4422,131.4422,131.3194,131.3931,22549.0
2017-11-24 11:40:00,160.55,160.57,160.41,160.51,19766.0,131.3849,131.4012,131.2703,131.3521,19766.0
2017-11-24 11:50:00,160.52,160.74,160.51,160.74,17034.0,131.3603,131.5404,131.3521,131.5404,17034.0
2017-11-24 12:00:00,160.74,160.87,160.66,160.73,19454.0,131.5404,131.6467,131.4749,131.5322,19454.0
2017-11-24 12:10:00,160.7,160.73,160.43,160.43,27136.0,131.5076,131.5322,131.2867,131.2867,27136.0
2017-11-24 12:20:00,160.43,160.43,160.29,160.33,25336.0,131.2867,131.2867,131.1721,131.2048,25336.0
2017-11-24 12:30:00,160.35,160.35,160.18,160.31,37116.0,131.2212,131.2212,131.0821,131.1885,37116.0
2017-11-24 12:40:00,160.3,160.39,160.07,160.38,49236.0,131.1803,131.2539,130.9921,131.2458,49236.0
2017-11-24 12:50:00,160.42,160.69,160.37,160.67,74156.0,131.2785,131.4994,131.2376,131.4831,74156.0
2017-11-27 09:30:00,160.66,161.13,160.65,160.97,62593.0,131.4749,131.8595,131.4667,131.7286,62593.0
2017-11-27 09:40:00,161.0,161.61,160.96,161.48,33347.0,131.7531,132.2523,131.7204,132.1459,33347.0
2017-11-27 09:50:00,161.43,161.67,161.41,161.56,20386.0,132.105,132.3014,132.0886,132.2114,20386.0
2017-11-27 10:00:00,161.57,161.59,161.22,161.37,17815.0,132.2196,132.236,131.9332,132.0559,17815.0
2017-11-27 10:10:00,161.31,161.67,161.3,161.57,20404.0,132.0068,132.3014,131.9986,132.2196,20404.0
2017-11-27 10:20:00,161.56,161.7,161.34,161.67,17959.0,132.2114,132.326,132.0314,132.3014,17959.0
2017-11-27 10:30:00,161.67,161.89,161.67,161.86,17073.0,132.3014,132.4815,132.3014,132.4569,17073.0
2017-11-27 10:40:00,161.83,162.1,161.82,161.94,29246.0,132.4324,132.6533,132.4242,132.5224,29246.0
2017-11-27 10:50:00,161.96,162.07,161.88,162.06,17849.0,132.5387,132.6288,132.4733,132.6206,17849.0
2017-11-27 11:00:00,162.05,162.06,161.75,161.8,23818.0,132.6124,132.6206,132.3669,132.4078,23818.0
2017-11-27 11:10:00,161.76,161.76,161.25,161.25,12774.0,132.3751,132.3751,131.9577,131.9577,12774.0
2017-11-27 11:20:00,161.25,161.57,161.07,161.4,16335.0,131.9577,132.2196,131.8104,132.0805,16335.0
2017-11-27 11:30:00,161.37,161.5,161.22,161.27,10978.0,132.0559,132.1623,131.9332,131.9741,10978.0
2017-11-27 11:40:00,161.24,161.37,161.01,161.33,10071.0,131.9495,132.0559,131.7613,132.0232,10071.0
2017-11-27 11:50:00,161.4,161.53,161.1,161.42,17899.0,132.0805,132.1868,131.835,132.0968,17899.0
2017-11-27 12:00:00,161.5,161.56,161.32,161.32,11323.0,132.1623,132.2114,132.015,132.015,11323.0
2017-11-27 12:10:00,161.22,161.48,161.21,161.38,9596.0,131.9332,132.1459,131.925,132.0641,9596.0
2017-11-27 12:20:00,161.34,161.44,161.25,161.42,6661.0,132.0314,132.1132,131.9577,132.0968,6661.0
2017-11-27 12:30:00,161.38,161.44,161.09,161.19,9787.0,132.0641,132.1132,131.8268,131.9086,9787.0
2017-11-27 12:40:00,161.14,161.29,161.14,161.23,6411.0,131.8677,131.9904,131.8677,131.9413,6411.0
2017-11-27 12:50:00,161.31,161.39,161.28,161.29,4919.0,132.0068,132.0723,131.9823,131.9904,4919.0
2017-11-27 13:00:00,161.35,161.51,161.3,161.5,9370.0,132.0395,132.1705,131.9986,132.1623,9370.0
2017-11-27 13:10:00,161.47,161.49,161.37,161.39,6624.0,132.1377,132.1541,132.0559,132.0723,6624.0
2017-11-27 13:20:00,161.39,161.57,161.39,161.57,7738.0,132.0723,132.2196,132.0723,132.2196,7738.0
2017-11-27 13:30:00,161.53,161.55,161.48,161.54,6910.0,132.1868,132.2032,132.1459,132.195,6910.0
2017-11-27 13:40:00,161.53,161.68,161.52,161.52,8168.0,132.1868,132.3096,132.1787,132.1787,8168.0
2017-11-27 13:50:00,161.5,161.57,161.49,161.52,5418.0,132.1623,132.2196,132.1541,132.1787,5418.0
2017-11-27 14:00:00,161.51,161.51,161.27,161.37,37412.0,132.1705,132.1705,131.9741,132.0559,37412.0
2017-11-27 14:10:00,161.4,161.43,161.22,161.3,11848.0,132.0805,132.105,131.9332,131.9986,11848.0
2017-11-27 14:20:00,161.28,161.3,161.18,161.25,10690.0,131.9823,131.9986,131.9004,131.9577,10690.0
2017-11-27 14:30:00,161.24,161.28,161.09,161.18,12188.0,131.9495,131.9823,131.8268,131.9004,12188.0
2017-11-27 14:40:00,161.19,161.27,161.16,161.24,8081.0,131.9086,131.9741,131.8841,131.9495,8081.0
2017-11-27 14:50:00,161.21,161.4,161.19,161.22,14103.0,131.925,132.0805,131.9086,131.9332,14103.0
2017-11-27 15:00:00,161.25,161.27,161.05,161.07,16963.0,131.9577,131.9741,131.794,131.8104,16963.0
2017-11-27 15:10:00,161.05,161.06,160.9,160.92,25697.0,131.794,131.8022,131.6713,131.6877,25697.0
2017-11-27 15:20:00,160.92,160.93,160.86,160.91,20012.0,131.6877,131.6958,131.6386,131.6795,20012.0
2017-11-27 15:30:00,160.9,161.1,160.9,161.1,16681.0,131.6713,131.835,131.6713,131.835,16681.0
2017-11-27 15:40:00,161.1,161.3,161.1,161.18,35880.0,131.835,131.9986,131.835,131.9004,35880.0
2017-11-27 15:50:00,161.17,161.31,161.13,161.18,84344.0,131.8922,132.0068,131.8595,131.9004,84344.0
2017-11-28 09:30:00,162.34,162.83,161.88,161.96,76287.0,132.8497,133.2507,132.4733,132.5387,76287.0
2017-11-28 09:40:00,162.03,162.49,161.84,162.25,18581.0,132.596,132.9725,132.4405,132.7761,18581.0
2017-11-28 09:50:00,162.19,162.46,162.1,162.38,16584.0,132.727,132.9479,132.6533,132.8824,16584.0
2017-11-28 10:00:00,162.44,162.51,161.78,161.91,50983.0,132.9315,132.9888,132.3914,132.4978,50983.0
2017-11-28 10:10:00,161.91,162.5,161.91,162.44,15335.0,132.4978,132.9806,132.4978,132.9315,15335.0
2017-11-28 10:20:00,162.43,162.66,162.4,162.6,22791.0,132.9234,133.1116,132.8988,133.0625,22791.0
2017-11-28 10:30:00,162.61,162.66,162.44,162.65,15506.0,133.0707,133.1116,132.9315,133.1034,15506.0
2017-11-28 10:40:00,162.65,162.82,162.59,162.74,15594.0,133.1034,133.2425,133.0543,133.177,15594.0
2017-11-28 10:50:00,162.73,163.2,162.73,162.9,31158.0,133.1689,133.5535,133.1689,133.308,31158.0
2017-11-28 11:00:00,162.99,163.01,162.71,163.01,16286.0,133.3816,133.398,133.1525,133.398,16286.0
2017-11-28 11:10:00,163.0,163.04,162.82,162.92,12450.0,133.3898,133.4225,133.2425,133.3243,12450.0
2017-11-28 11:20:00,162.92,163.01,162.86,162.95,19336.0,133.3243,133.398,133.2752,133.3489,19336.0
2017-11-28 11:30:00,162.97,163.4,162.97,163.21,19189.0,133.3653,133.7172,133.3653,133.5617,19189.0
2017-11-28 11:40:00,163.27,163.3,163.08,163.22,8408.0,133.6108,133.6353,133.4553,133.5698,8408.0
2017-11-28 11:50:00,163.24,163.52,163.23,163.36,17444.0,133.5862,133.8154,133.578,133.6844,17444.0
2017-11-28 12:00:00,163.36,163.47,163.33,163.46,10672.0,133.6844,133.7744,133.6599,133.7663,10672.0
2017-11-28 12:10:00,163.5,163.79,163.49,163.75,26093.0,133.799,134.0363,133.7908,134.0036,26093.0
2017-11-28 12:20:00,163.73,163.92,163.54,163.77,17026.0,133.9872,134.1427,133.8317,134.0199,17026.0
2017-11-28 12:30:00,163.77,163.83,163.68,163.78,34263.0,134.0199,134.069,133.9463,134.0281,34263.0
2017-11-28 12:40:00,163.81,163.94,163.74,163.81,13967.0,134.0527,134.1591,133.9954,134.0527,13967.0
2017-11-28 12:50:00,163.83,164.06,163.82,164.05,15642.0,134.069,134.2573,134.0609,134.2491,15642.0
2017-11-28 13:00:00,164.07,164.25,164.07,164.25,12728.0,134.2654,134.4127,134.2654,134.4127,12728.0
2017-11-28 13:10:00,164.24,164.26,163.97,164.0,16475.0,134.4046,134.4209,134.1836,134.2082,16475.0
2017-11-28 13:20:00,163.99,164.01,163.58,163.7,19196.0,134.2,134.2163,133.8645,133.9627,19196.0
2017-11-28 13:30:00,163.67,163.85,163.66,163.72,12966.0,133.9381,134.0854,133.9299,133.979,12966.0
2017-11-28 13:40:00,163.69,164.0,163.6,163.63,107047.0,133.9545,134.2082,133.8808,133.9054,107047.0
2017-11-28 13:50:00,163.59,163.62,163.27,163.31,17583.0,133.8726,133.8972,133.6108,133.6435,17583.0
2017-11-28 14:00:00,163.39,163.54,163.22,163.54,28833.0,133.709,133.8317,133.5698,133.8317,28833.0
2017-11-28 14:10:00,163.51,163.59,163.42,163.52,16563.0,133.8072,133.8726,133.7335,133.8154,16563.0
2017-11-28 14:20:00,163.49,163.56,163.42,163.52,13558.0,133.7908,133.8481,133.7335,133.8154,13558.0
2017-11-28 14:30:00,163.56,163.7,163.48,163.7,13467.0,133.8481,133.9627,133.7826,133.9627,13467.0
2017-11-28 14:40:00,163.7,164.14,163.7,164.12,18323.0,133.9627,134.3227,133.9627,134.3064,18323.0
2017-11-28 14:50:00,164.08,164.6,164.08,164.56,42774.0,134.2736,134.6992,134.2736,134.6664,42774.0
2017-11-28 15:00:00,164.52,164.58,164.19,164.55,27080.0,134.6337,134.6828,134.3636,134.6582,27080.0
2017-11-28 15:10:00,164.52,164.98,164.47,164.95,50256.0,134.6337,135.0101,134.5928,134.9856,50256.0
2017-11-28 15:20:00,164.94,164.96,164.77,164.78,40298.0,134.9774,134.9938,134.8383,134.8465,40298.0
2017-11-28 15:30:00,164.79,164.83,164.52,164.54,42525.0,134.8546,134.8874,134.6337,134.6501,42525.0
2017-11-28 15:40:00,164.54,164.65,164.54,164.54,35563.0,134.6501,134.7401,134.6501,134.6501,35563.0
2017-11-28 15:50:00,164.54,164.57,164.37,164.54,105334.0,134.6501,134.6746,134.5109,134.6501,105334.0
2017-11-29 09:30:00,164.5,164.56,163.29,163.45,63603.0,134.6173,134.6664,133.6271,133.7581,63603.0
2017-11-29 09:40:00,163.39,163.93,163.22,163.58,48482.0,133.709,134.1509,133.5698,133.8645,48482.0
2017-11-29 09:50:00,163.6,164.11,163.55,163.86,24293.0,133.8808,134.2982,133.8399,134.0936,24293.0
2017-11-29 10:00:00,163.78,164.18,163.74,163.94,17488.0,134.0281,134.3555,133.9954,134.1591,17488.0
2017-11-29 10:10:00,163.94,164.2,163.73,164.14,26703.0,134.1591,134.3718,133.9872,134.3227,26703.0
2017-11-29 10:20:00,164.12,164.89,164.09,164.5,24752.0,134.3064,134.9365,134.2818,134.6173,24752.0
2017-11-29 10:30:00,164.62,165.21,164.61,165.09,27297.0,134.7155,135.1983,134.7073,135.1001,27297.0
2017-11-29 10:40:00,165.09,165.19,164.75,165.05,23230.0,135.1001,135.182,134.8219,135.0674,23230.0
2017-11-29 10:50:00,165.05,165.22,164.72,164.78,14864.0,135.0674,135.2065,134.7974,134.8465,14864.0
2017-11-29 11:00:00,164.75,165.01,164.56,164.63,15425.0,134.8219,135.0347,134.6664,134.7237,15425.0
2017-11-29 11:10:00,164.59,164.71,164.31,164.58,39998.0,134.691,134.7892,134.4618,134.6828,39998.0
2017-11-29 11:20:00,164.59,164.62,164.23,164.31,13411.0,134.691,134.7155,134.3964,134.4618,13411.0
2017-11-29 11:30:00,164.4,164.42,164.05,164.09,9455.0,134.5355,134.5519,134.2491,134.2818,9455.0
2017-11-29 11:40:00,164.05,164.05,163.55,163.59,12603.0,134.2491,134.2491,133.8399,133.8726,12603.0
2017-11-29 11:50:00,163.59,163.6,163.38,163.41,16145.0,133.8726,133.8808,133.7008,133.7253,16145.0
2017-11-29 12:00:00,163.45,163.6,163.18,163.41,21191.0,133.7581,133.8808,133.5371,133.7253,21191.0
2017-11-29 12:10:00,163.37,163.62,163.14,163.37,19623.0,133.6926,133.8972,133.5044,133.6926,19623.0
2017-11-29 12:20:00,163.4,163.7,163.29,163.29,10915.0,133.7172,133.9627,133.6271,133.6271,10915.0
2017-11-29 12:30:00,163.21,163.52,163.02,163.47,23559.0,133.5617,133.8154,133.4062,133.7744,23559.0
2017-11-29 12:40:00,163.51,163.6,163.36,163.57,11659.0,133.8072,133.8808,133.6844,133.8563,11659.0
2017-11-29 12:50:00,163.6,163.68,163.44,163.58,7602.0,133.8808,133.9463,133.7499,133.8645,7602.0
2017-11-29 13:00:00,163.63,163.67,163.44,163.45,22275.0,133.9054,133.9381,133.7499,133.7581,22275.0
2017-11-29 13:10:00,163.47,163.64,163.43,163.53,7316.0,133.7744,133.9136,133.7417,133.8235,7316.0
2017-11-29 13:20:00,163.5,163.76,163.46,163.71,4815.0,133.799,134.0118,133.7663,133.9708,4815.0
2017-11-29 13:30:00,163.67,163.68,163.48,163.56,12388.0,133.9381,133.9463,133.7826,133.8481,12388.0
2017-11-29 13:40:00,163.55,163.84,163.45,163.79,8096.0,133.8399,134.0772,133.7581,134.0363,8096.0
2017-11-29 13:50:00,163.8,163.99,163.74,163.93,11592.0,134.0445,134.2,133.9954,134.1509,11592.0
2017-11-29 14:00:00,163.93,164.25,163.92,164.08,17783.0,134.1509,134.4127,134.1427,134.2736,17783.0
2017-11-29 14:10:00,164.06,164.2,163.98,164.15,30580.0,134.2573,134.3718,134.1918,134.3309,30580.0
2017-11-29 14:20:00,164.1,164.12,163.88,163.95,14621.0,134.29,134.3064,134.11,134.1672,14621.0
2017-11-29 14:30:00,163.99,164.0,163.8,163.8,23156.0,134.2,134.2082,134.0445,134.0445,23156.0
2017-11-29 14:40:00,163.83,163.97,163.8,163.95,15299.0,134.069,134.1836,134.0445,134.1672,15299.0
2017-11-29 14:50:00,163.92,163.99,163.74,163.76,16871.0,134.1427,134.2,133.9954,134.0118,16871.0
2017-11-29 15:00:00,163.8,163.93,163.72,163.86,18603.0,134.0445,134.1509,133.979,134.0936,18603.0
2017-11-29 15:10:00,163.85,163.88,163.7,163.81,15926.0,134.0854,134.11,133.9627,134.0527,15926.0
2017-11-29 15:20:00,163.78,163.9,163.78,163.88,35473.0,134.0281,134.1263,134.0281,134.11,35473.0
2017-11-29 15:30:00,163.88,164.12,163.81,164.08,35876.0,134.11,134.3064,134.0527,134.2736,35876.0
2017-11-29 15:40:00,164.06,164.25,164.06,164.12,60459.0,134.2573,134.4127,134.2573,134.3064,60459.0
2017-11-29 15:50:00,164.13,164.6,164.1,164.5,137295.0,134.3145,134.6992,134.29,134.6173,137295.0
2017-11-30 09:30:00,165.03,165.88,165.0,165.68,29143.0,135.051,135.7466,135.0265,135.583,29143.0
2017-11-30 09:40:00,165.75,166.36,165.65,165.85,54538.0,135.6403,136.1394,135.5584,135.7221,54538.0
2017-11-30 09:50:00,165.83,166.0,165.29,165.74,22689.0,135.7057,135.8448,135.2638,135.6321,22689.0
2017-11-30 10:00:00,165.85,166.24,165.74,165.86,18716.0,135.7221,136.0412,135.6321,135.7303,18716.0
2017-11-30 10:10:00,165.97,166.18,165.81,166.17,13295.0,135.8203,135.9921,135.6894,135.984,13295.0
2017-11-30 10:20:00,166.18,166.2,165.75,165.81,27803.0,135.9921,136.0085,135.6403,135.6894,27803.0
2017-11-30 10:30:00,165.84,166.0,165.47,165.57,48408.0,135.7139,135.8448,135.4111,135.493,48408.0
2017-11-30 10:40:00,165.58,165.95,165.13,165.2,27797.0,135.5011,135.8039,135.1329,135.1902,27797.0
2017-11-30 10:50:00,165.17,165.74,165.03,165.59,34822.0,135.1656,135.6321,135.051,135.5093,34822.0
2017-11-30 11:00:00,165.59,165.59,165.1,165.25,52061.0,135.5093,135.5093,135.1083,135.2311,52061.0
2017-11-30 11:10:00,165.25,165.4,165.18,165.25,31708.0,135.2311,135.3538,135.1738,135.2311,31708.0
2017-11-30 11:20:00,165.26,165.45,165.18,165.34,24790.0,135.2393,135.3948,135.1738,135.3047,24790.0
2017-11-30 11:30:00,165.4,165.51,165.21,165.48,24233.0,135.3538,135.4439,135.1983,135.4193,24233.0
2017-11-30 11:40:00,165.38,165.48,165.26,165.39,25420.0,135.3375,135.4193,135.2393,135.3457,25420.0
2017-11-30 11:50:00,165.44,165.62,165.34,165.58,24334.0,135.3866,135.5339,135.3047,135.5011,24334.0
2017-11-30 12:00:00,165.6,166.02,165.54,166.02,22853.0,135.5175,135.8612,135.4684,135.8612,22853.0
2017-11-30 12:10:00,165.95,166.51,165.95,166.4,27589.0,135.8039,136.2622,135.8039,136.1722,27589.0
2017-11-30 12:20:00,166.42,166.53,166.37,166.52,15435.0,136.1885,136.2786,136.1476,136.2704,15435.0
2017-11-30 12:30:00,166.52,167.26,166.51,167.21,21168.0,136.2704,136.876,136.2622,136.835,21168.0
2017-11-30 12:40:00,167.2,167.63,167.11,167.46,20262.0,136.8269,137.1787,136.7532,137.0396,20262.0
2017-11-30 12:50:00,167.4,167.41,167.07,167.2,15007.0,136.9905,136.9987,136.7205,136.8269,15007.0
2017-11-30 13:00:00,167.17,167.39,167.01,167.05,19093.0,136.8023,136.9823,136.6714,136.7041,19093.0
2017-11-30 13:10:00,167.04,167.11,166.8,166.92,12967.0,136.6959,136.7532,136.4995,136.5977,12967.0
2017-11-30 13:20:00,166.97,166.98,166.66,166.84,8783.0,136.6386,136.6468,136.3849,136.5322,8783.0
2017-11-30 13:30:00,166.88,166.98,166.64,166.8,11925.0,136.565,136.6468,136.3686,136.4995,11925.0
2017-11-30 13:40:00,166.8,166.82,166.68,166.7,10110.0,136.4995,136.5159,136.4013,136.4177,10110.0
2017-11-30 13:50:00,166.75,166.79,166.51,166.67,11715.0,136.4586,136.4913,136.2622,136.3931,11715.0
2017-11-30 14:00:00,166.75,166.8,166.49,166.49,9588.0,136.4586,136.4995,136.2458,136.2458,9588.0
2017-11-30 14:10:00,166.47,166.71,166.45,166.69,13050.0,136.2295,136.4259,136.2131,136.4095,13050.0
2017-11-30 14:20:00,166.78,167.1,166.73,167.09,34352.0,136.4831,136.745,136.4422,136.7368,34352.0
2017-11-30 14:30:00,167.13,167.16,166.8,166.91,27243.0,136.7696,136.7941,136.4995,136.5895,27243.0
2017-11-30 14:40:00,166.96,167.2,166.85,167.19,28090.0,136.6304,136.8269,136.5404,136.8187,28090.0
2017-11-30 14:50:00,167.21,167.46,167.18,167.28,24212.0,136.835,137.0396,136.8105,136.8923,24212.0
2017-11-30 15:00:00,167.26,167.26,167.01,167.04,29567.0,136.876,136.876,136.6714,136.6959,29567.0
2017-11-30 15:10:00,167.02,167.24,166.94,167.09,22765.0,136.6795,136.8596,136.6141,136.7368,22765.0
2017-11-30 15:20:00,167.08,167.16,167.01,167.03,36305.0,136.7287,136.7941,136.6714,136.6877,36305.0
2017-11-30 15:30:00,167.02,167.23,166.85,166.86,63845.0,136.6795,136.8514,136.5404,136.5486,63845.0
2017-11-30 15:40:00,166.86,167.63,166.86,167.63,73741.0,136.5486,137.1787,136.5486,137.1787,73741.0
2017-11-30 15:50:00,167.65,167.75,167.25,167.39,138542.0,137.1951,137.2769,136.8678,136.9823,138542.0
2017-12-01 09:30:00,166.73,167.09,165.6,165.6,60939.0,136.4422,136.7368,135.5175,135.5175,60939.0
2017-12-01 09:40:00,165.79,165.88,165.53,165.7,21598.0,135.673,135.7466,135.4602,135.5993,21598.0
2017-12-01 09:50:00,165.71,165.75,164.83,165.3,41423.0,135.6075,135.6403,134.8874,135.272,41423.0
2017-12-01 10:00:00,165.25,165.5,164.11,164.38,67888.0,135.2311,135.4357,134.2982,134.5191,67888.0
2017-12-01 10:10:00,164.34,165.1,164.29,165.0,40794.0,134.4864,135.1083,134.4455,135.0265,40794.0
2017-12-01 10:20:00,164.99,165.08,164.79,164.84,38481.0,135.0183,135.092,134.8546,134.8956,38481.0
2017-12-01 10:30:00,164.84,165.36,164.81,165.17,29989.0,134.8956,135.3211,134.871,135.1656,29989.0
2017-12-01 10:40:00,165.19,165.34,165.05,165.19,25024.0,135.182,135.3047,135.0674,135.182,25024.0
2017-12-01 10:50:00,165.17,165.26,164.81,164.81,20463.0,135.1656,135.2393,134.871,134.871,20463.0
2017-12-01 11:00:00,164.81,164.81,163.53,163.71,25978.0,134.871,134.871,133.8235,133.9708,25978.0
2017-12-01 11:10:00,163.71,163.77,162.03,162.87,61425.0,133.9708,134.0199,132.596,133.2834,61425.0
2017-12-01 11:20:00,162.84,162.91,161.31,161.66,45614.0,133.2589,133.3162,132.0068,132.2932,45614.0
2017-12-01 11:30:00,161.78,162.89,161.25,162.71,51650.0,132.3914,133.2998,131.9577,133.1525,51650.0
2017-12-01 11:40:00,162.61,163.05,162.36,162.46,47311.0,133.0707,133.4307,132.8661,132.9479,47311.0
2017-12-01 11:50:00,162.39,163.9,162.31,163.53,59596.0,132.8906,134.1263,132.8252,133.8235,59596.0
2017-12-01 12:00:00,163.76,164.18,163.36,163.75,43412.0,134.0118,134.3555,133.6844,134.0036,43412.0
2017-12-01 12:10:00,163.56,164.37,163.56,163.99,23794.0,133.8481,134.5109,133.8481,134.2,23794.0
2017-12-01 12:20:00,164.03,164.12,163.62,163.7,19109.0,134.2327,134.3064,133.8972,133.9627,19109.0
2017-12-01 12:30:00,163.75,164.28,163.69,164.05,20023.0,134.0036,134.4373,133.9545,134.2491,20023.0
2017-12-01 12:40:00,164.11,164.45,164.0,164.34,17415.0,134.2982,134.5764,134.2082,134.4864,17415.0
2017-12-01 12:50:00,164.37,164.65,164.21,164.44,27565.0,134.5109,134.7401,134.38,134.5682,27565.0
2017-12-01 13:00:00,164.5,164.5,163.87,163.93,15494.0,134.6173,134.6173,134.1018,134.1509,15494.0
2017-12-01 13:10:00,163.98,164.23,163.92,164.04,12669.0,134.1918,134.3964,134.1427,134.2409,12669.0
2017-12-01 13:20:00,163.99,164.29,163.95,164.24,16181.0,134.2,134.4455,134.1672,134.4046,16181.0
2017-12-01 13:30:00,164.24,164.76,164.17,164.73,33833.0,134.4046,134.8301,134.3473,134.8055,33833.0
2017-12-01 13:40:00,164.81,164.87,164.13,164.28,20532.0,134.871,134.9201,134.3145,134.4373,20532.0
2017-12-01 13:50:00,164.27,164.42,164.12,164.13,11880.0,134.4291,134.5519,134.3064,134.3145,11880.0
2017-12-01 14:00:00,164.13,164.25,163.93,164.22,20576.0,134.3145,134.4127,134.1509,134.3882,20576.0
2017-12-01 14:10:00,164.21,164.38,164.08,164.32,18683.0,134.38,134.5191,134.2736,134.47,18683.0
2017-12-01 14:20:00,164.33,164.59,164.31,164.4,44218.0,134.4782,134.691,134.4618,134.5355,44218.0
2017-12-01 14:30:00,164.4,164.57,164.4,164.52,16043.0,134.5355,134.6746,134.5355,134.6337,16043.0
2017-12-01 14:40:00,164.53,164.74,164.36,164.7,28218.0,134.6419,134.8137,134.5028,134.781,28218.0
2017-12-01 14:50:00,164.68,165.0,164.63,165.0,37256.0,134.7646,135.0265,134.7237,135.0265,37256.0
2017-12-01 15:00:00,165.02,165.09,164.76,164.91,36866.0,135.0429,135.1001,134.8301,134.9528,36866.0
2017-12-01 15:10:00,164.89,165.06,164.8,164.99,60254.0,134.9365,135.0756,134.8628,135.0183,60254.0
2017-12-01 15:20:00,164.99,165.07,164.91,165.07,61728.0,135.0183,135.0838,134.9528,135.0838,61728.0
2017-12-01 15:30:00,165.05,165.23,165.03,165.11,48556.0,135.0674,135.2147,135.051,135.1165,48556.0
2017-12-01 15:40:00,165.08,165.37,165.07,165.17,72848.0,135.092,135.3293,135.0838,135.1656,72848.0
2017-12-01 15:50:00,165.15,165.25,164.95,165.05,111449.0,135.1492,135.2311,134.9856,135.0674,111449.0
2017-12-04 09:30:00,166.16,167.35,166.16,166.84,53407.0,135.9758,136.9496,135.9758,136.5322,53407.0
2017-12-04 09:40:00,166.91,167.6,166.8,167.53,62632.0,136.5895,137.1542,136.4995,137.0969,62632.0
2017-12-04 09:50:00,167.63,167.71,167.25,167.55,19616.0,137.1787,137.2442,136.8678,137.1133,19616.0
2017-12-04 10:00:00,167.55,168.45,167.54,168.34,68875.0,137.1133,137.8498,137.1051,137.7598,68875.0
2017-12-04 10:10:00,168.35,168.35,167.9,168.09,19712.0,137.7679,137.7679,137.3997,137.5552,19712.0
2017-12-04 10:20:00,167.98,167.98,167.03,167.2,41465.0,137.4652,137.4652,136.6877,136.8269,41465.0
2017-12-04 10:30:00,167.33,167.55,167.18,167.34,31521.0,136.9332,137.1133,136.8105,136.9414,31521.0
2017-12-04 10:40:00,167.38,167.44,166.65,166.85,53605.0,136.9742,137.0233,136.3768,136.5404,53605.0
2017-12-04 10:50:00,167.09,167.23,166.67,166.83,37218.0,136.7368,136.8514,136.3931,136.5241,37218.0
2017-12-04 11:00:00,166.96,166.99,166.55,166.68,32607.0,136.6304,136.655,136.2949,136.4013,32607.0
2017-12-04 11:10:00,166.65,166.65,166.14,166.52,34717.0,136.3768,136.3768,135.9594,136.2704,34717.0
2017-12-04 11:20:00,166.52,167.18,166.52,166.89,17189.0,136.2704,136.8105,136.2704,136.5732,17189.0
2017-12-04 11:30:00,166.84,167.6,166.8,167.51,28799.0,136.5322,137.1542,136.4995,137.0805,28799.0
2017-12-04 11:40:00,167.43,167.49,167.22,167.34,10803.0,137.0151,137.0642,136.8432,136.9414,10803.0
2017-12-04 11:50:00,167.36,167.48,167.23,167.23,8849.0,136.9578,137.056,136.8514,136.8514,8849.0
2017-12-04 12:00:00,167.25,167.4,167.0,167.0,15421.0,136.8678,136.9905,136.6632,136.6632,15421.0
2017-12-04 12:10:00,167.06,167.29,166.98,167.17,15111.0,136.7123,136.9005,136.6468,136.8023,15111.0
2017-12-04 12:20:00,167.2,167.2,166.86,166.99,14204.0,136.8269,136.8269,136.5486,136.655,14204.0
2017-12-04 12:30:00,167.02,167.02,166.31,166.39,28480.0,136.6795,136.6795,136.0985,136.164,28480.0
2017-12-04 12:40:00,166.47,166.76,166.2,166.53,16372.0,136.2295,136.4668,136.0085,136.2786,16372.0
2017-12-04 12:50:00,166.57,166.84,166.53,166.79,11613.0,136.3113,136.5322,136.2786,136.4913,11613.0
2017-12-04 13:00:00,166.73,166.83,166.4,166.4,9674.0,136.4422,136.5241,136.1722,136.1722,9674.0
2017-12-04 13:10:00,166.45,166.58,166.37,166.48,18903.0,136.2131,136.3195,136.1476,136.2376,18903.0
2017-12-04 13:20:00,166.46,166.77,166.37,166.57,14458.0,136.2213,136.475,136.1476,136.3113,14458.0
2017-12-04 13:30:00,166.58,166.82,166.58,166.74,7503.0,136.3195,136.5159,136.3195,136.4504,7503.0
2017-12-04 13:40:00,166.74,167.07,166.74,166.9,12639.0,136.4504,136.7205,136.4504,136.5813,12639.0
2017-12-04 13:50:00,166.82,166.89,166.58,166.66,14460.0,136.5159,136.5732,136.3195,136.3849,14460.0
2017-12-04 14:00:00,166.64,166.67,166.32,166.32,12525.0,136.3686,136.3931,136.1067,136.1067,12525.0
2017-12-04 14:10:00,166.37,166.5,166.05,166.11,31129.0,136.1476,136.254,135.8858,135.9349,31129.0
2017-12-04 14:20:00,166.16,166.36,166.15,166.19,41869.0,135.9758,136.1394,135.9676,136.0003,41869.0
2017-12-04 14:30:00,166.11,166.16,165.82,165.92,18961.0,135.9349,135.9758,135.6975,135.7794,18961.0
2017-12-04 14:40:00,165.94,165.99,165.56,165.56,26443.0,135.7957,135.8367,135.4848,135.4848,26443.0
2017-12-04 14:50:00,165.57,166.03,165.52,166.02,22429.0,135.493,135.8694,135.452,135.8612,22429.0
2017-12-04 15:00:00,165.96,166.08,165.8,166.05,25731.0,135.8121,135.9103,135.6812,135.8858,25731.0
2017-12-04 15:10:00,166.06,166.07,165.78,165.78,16568.0,135.8939,135.9021,135.6648,135.6648,16568.0
2017-12-04 15:20:00,165.77,165.86,165.57,165.6,27492.0,135.6566,135.7303,135.493,135.5175,27492.0
2017-12-04 15:30:00,165.57,165.65,165.24,165.27,41850.0,135.493,135.5584,135.2229,135.2475,41850.0
2017-12-04 15:40:00,165.26,165.46,165.09,165.1,74420.0,135.2393,135.4029,135.1001,135.1083,74420.0
2017-12-04 15:50:00,165.12,165.23,164.96,164.96,125503.0,135.1247,135.2147,134.9938,134.9938,125503.0
2017-12-05 09:30:00,164.65,166.03,164.53,165.02,31879.0,134.7401,135.8694,134.6419,135.0429,31879.0
2017-12-05 09:40:00,165.11,165.58,164.45,164.74,35202.0,135.1165,135.5011,134.5764,134.8137,35202.0
2017-12-05 09:50:00,164.75,165.14,164.64,164.8,8004.0,134.8219,135.1411,134.7319,134.8628,8004.0
2017-12-05 10:00:00,164.9,165.84,164.77,165.75,19175.0,134.9447,135.7139,134.8383,135.6403,19175.0
2017-12-05 10:10:00,165.7,165.75,165.48,165.67,11396.0,135.5993,135.6403,135.4193,135.5748,11396.0
2017-12-05 10:20:00,165.72,165.82,165.5,165.65,9782.0,135.6157,135.6975,135.4357,135.5584,9782.0
2017-12-05 10:30:00,165.67,165.74,165.07,165.14,20916.0,135.5748,135.6321,135.0838,135.1411,20916.0
2017-12-05 10:40:00,165.18,165.73,165.18,165.73,18088.0,135.1738,135.6239,135.1738,135.6239,18088.0
2017-12-05 10:50:00,165.65,166.17,165.6,165.97,14235.0,135.5584,135.984,135.5175,135.8203,14235.0
2017-12-05 11:00:00,166.02,166.22,165.72,165.91,52557.0,135.8612,136.0249,135.6157,135.7712,52557.0
2017-12-05 11:10:00,165.76,165.89,165.43,165.78,7717.0,135.6484,135.7548,135.3784,135.6648,7717.0
2017-12-05 11:20:00,165.76,165.76,165.26,165.47,12071.0,135.6484,135.6484,135.2393,135.4111,12071.0
2017-12-05 11:30:00,165.52,165.68,165.33,165.44,9344.0,135.452,135.583,135.2966,135.3866,9344.0
2017-12-05 11:40:00,165.43,165.73,165.43,165.68,15266.0,135.3784,135.6239,135.3784,135.583,15266.0
2017-12-05 11:50:00,165.69,165.71,165.45,165.47,14598.0,135.5912,135.6075,135.3948,135.4111,14598.0
2017-12-05 12:00:00,165.35,165.38,164.77,164.81,11063.0,135.3129,135.3375,134.8383,134.871,11063.0
2017-12-05 12:10:00,164.83,164.98,164.66,164.91,15971.0,134.8874,135.0101,134.7483,134.9528,15971.0
2017-12-05 12:20:00,164.86,164.87,164.68,164.87,6562.0,134.9119,134.9201,134.7646,134.9201,6562.0
2017-12-05 12:30:00,164.88,165.06,164.73,164.79,9671.0,134.9283,135.0756,134.8055,134.8546,9671.0
2017-12-05 12:40:00,164.88,164.95,164.71,164.95,4813.0,134.9283,134.9856,134.7892,134.9856,4813.0
2017-12-05 12:50:00,164.86,165.06,164.77,164.98,8658.0,134.9119,135.0756,134.8383,135.0101,8658.0
2017-12-05 13:00:00,164.93,165.38,164.93,165.28,9519.0,134.9692,135.3375,134.9692,135.2556,9519.0
2017-12-05 13:10:00,165.28,165.3,164.99,165.22,7091.0,135.2556,135.272,135.0183,135.2065,7091.0
2017-12-05 13:20:00,165.1,165.55,165.02,165.18,7126.0,135.1083,135.4766,135.0429,135.1738,7126.0
2017-12-05 13:30:00,165.15,165.31,165.13,165.18,11285.0,135.1492,135.2802,135.1329,135.1738,11285.0
2017-12-05 13:40:00,165.16,165.3,165.11,165.3,8390.0,135.1574,135.272,135.1165,135.272,8390.0
2017-12-05 13:50:00,165.3,165.35,165.16,165.35,11629.0,135.272,135.3129,135.1574,135.3129,11629.0
2017-12-05 14:00:00,165.3,165.3,165.01,165.08,7730.0,135.272,135.272,135.0347,135.092,7730.0
2017-12-05 14:10:00,165.04,165.04,164.75,164.76,11643.0,135.0592,135.0592,134.8219,134.8301,11643.0
2017-12-05 14:20:00,164.75,164.86,164.59,164.75,15498.0,134.8219,134.9119,134.691,134.8219,15498.0
2017-12-05 14:30:00,164.72,164.78,164.47,164.47,13869.0,134.7974,134.8465,134.5928,134.5928,13869.0
2017-12-05 14:40:00,164.5,164.75,164.49,164.63,15404.0,134.6173,134.8219,134.6091,134.7237,15404.0
2017-12-05 14:50:00,164.6,164.69,164.31,164.48,18502.0,134.6992,134.7728,134.4618,134.601,18502.0
2017-12-05 15:00:00,164.49,164.66,164.39,164.62,20322.0,134.6091,134.7483,134.5273,134.7155,20322.0
2017-12-05 15:10:00,164.58,164.97,164.52,164.85,82650.0,134.6828,135.0019,134.6337,134.9037,82650.0
2017-12-05 15:20:00,164.79,165.49,164.77,165.42,31021.0,134.8546,135.4275,134.8383,135.3702,31021.0
2017-12-05 15:30:00,165.33,165.33,164.98,165.08,39427.0,135.2966,135.2966,135.0101,135.092,39427.0
2017-12-05 15:40:00,165.05,165.23,164.63,164.75,41748.0,135.0674,135.2147,134.7237,134.8219,41748.0
2017-12-05 15:50:00,164.76,165.05,164.71,164.84,93110.0,134.8301,135.0674,134.7892,134.8956,93110.0
2017-12-06 09:30:00,164.92,165.26,164.55,164.98,27266.0,134.961,135.2393,134.6582,135.0101,27266.0
2017-12-06 09:40:00,165.07,165.14,164.63,164.75,24381.0,135.0838,135.1411,134.7237,134.8219,24381.0
2017-12-06 09:50:00,164.76,164.76,164.08,164.22,25163.0,134.8301,134.8301,134.2736,134.3882,25163.0
2017-12-06 10:00:00,164.28,164.7,164.28,164.58,15334.0,134.4373,134.781,134.4373,134.6828,15334.0
2017-12-06 10:10:00,164.58,164.64,164.08,164.51,14300.0,134.6828,134.7319,134.2736,134.6255,14300.0
2017-12-06 10:20:00,164.5,164.5,164.08,164.39,16480.0,134.6173,134.6173,134.2736,134.5273,16480.0
2017-12-06 10:30:00,164.44,164.64,164.22,164.22,13186.0,134.5682,134.7319,134.3882,134.3882,13186.0
2017-12-06 10:40:00,164.2,164.78,164.11,164.53,7591.0,134.3718,134.8465,134.2982,134.6419,7591.0
2017-12-06 10:50:00,164.53,164.86,164.31,164.83,10590.0,134.6419,134.9119,134.4618,134.8874,10590.0
2017-12-06 11:00:00,164.84,165.16,164.78,165.14,10929.0,134.8956,135.1574,134.8465,135.1411,10929.0
2017-12-06 11:10:00,165.05,165.25,164.86,165.22,9125.0,135.0674,135.2311,134.9119,135.2065,9125.0
2017-12-06 11:20:00,165.16,165.6,165.14,165.5,15631.0,135.1574,135.5175,135.1411,135.4357,15631.0
2017-12-06 11:30:00,165.52,165.63,165.39,165.56,11647.0,135.452,135.5421,135.3457,135.4848,11647.0
2017-12-06 11:40:00,165.6,165.69,165.3,165.56,7678.0,135.5175,135.5912,135.272,135.4848,7678.0
2017-12-06 11:50:00,165.71,165.72,165.45,165.45,8049.0,135.6075,135.6157,135.3948,135.3948,8049.0
2017-12-06 12:00:00,165.44,165.52,165.34,165.47,7106.0,135.3866,135.452,135.3047,135.4111,7106.0
2017-12-06 12:10:00,165.38,165.48,164.98,165.18,14586.0,135.3375,135.4193,135.0101,135.1738,14586.0
2017-12-06 12:20:00,165.11,165.23,164.98,165.2,7610.0,135.1165,135.2147,135.0101,135.1902,7610.0
2017-12-06 12:30:00,165.29,165.69,165.29,165.52,6542.0,135.2638,135.5912,135.2638,135.452,6542.0
2017-12-06 12:40:00,165.57,165.74,165.52,165.72,7378.0,135.493,135.6321,135.452,135.6157,7378.0
2017-12-06 12:50:00,165.71,165.79,165.58,165.75,15181.0,135.6075,135.673,135.5011,135.6403,15181.0
2017-12-06 13:00:00,165.77,165.84,165.59,165.78,11515.0,135.6566,135.7139,135.5093,135.6648,11515.0
2017-12-06 13:10:00,165.77,165.8,165.59,165.71,7000.0,135.6566,135.6812,135.5093,135.6075,7000.0
2017-12-06 13:20:00,165.73,165.85,165.7,165.85,8094.0,135.6239,135.7221,135.5993,135.7221,8094.0
2017-12-06 13:30:00,165.82,166.3,165.81,166.28,11834.0,135.6975,136.0903,135.6894,136.074,11834.0
2017-12-06 13:40:00,166.26,166.38,166.2,166.26,10905.0,136.0576,136.1558,136.0085,136.0576,10905.0
2017-12-06 13:50:00,166.24,166.3,165.96,166.04,15633.0,136.0412,136.0903,135.8121,135.8776,15633.0
2017-12-06 14:00:00,166.05,166.22,165.68,165.75,12377.0,135.8858,136.0249,135.583,135.6403,12377.0
2017-12-06 14:10:00,165.74,165.89,165.54,165.7,22575.0,135.6321,135.7548,135.4684,135.5993,22575.0
2017-12-06 14:20:00,165.68,165.76,165.38,165.38,19072.0,135.583,135.6484,135.3375,135.3375,19072.0
2017-12-06 14:30:00,165.41,165.41,165.12,165.25,23518.0,135.362,135.362,135.1247,135.2311,23518.0
2017-12-06 14:40:00,165.2,165.3,165.08,165.13,20263.0,135.1902,135.272,135.092,135.1329,20263.0
2017-12-06 14:50:00,165.13,165.26,165.07,165.23,33940.0,135.1329,135.2393,135.0838,135.2147,33940.0
2017-12-06 15:00:00,165.21,165.31,164.98,164.99,30560.0,135.1983,135.2802,135.0101,135.0183,30560.0
2017-12-06 15:10:00,164.99,165.05,164.76,164.94,19822.0,135.0183,135.0674,134.8301,134.9774,19822.0
2017-12-06 15:20:00,165.01,165.22,164.87,165.22,21709.0,135.0347,135.2065,134.9201,135.2065,21709.0
2017-12-06 15:30:00,165.22,165.31,164.99,165.18,37662.0,135.2065,135.2802,135.0183,135.1738,37662.0
2017-12-06 15:40:00,165.14,165.51,165.13,165.24,28052.0,135.1411,135.4439,135.1329,135.2229,28052.0
2017-12-06 15:50:00,165.24,165.42,165.18,165.37,107832.0,135.2229,135.3702,135.1738,135.3293,107832.0
2017-12-07 09:30:00,166.09,166.87,166.0,166.49,37087.0,135.9185,136.5568,135.8448,136.2458,37087.0
2017-12-07 09:40:00,166.61,167.38,166.51,167.31,22783.0,136.344,136.9742,136.2622,136.9169,22783.0
2017-12-07 09:50:00,167.3,168.3,167.26,168.12,37498.0,136.9087,137.727,136.876,137.5797,37498.0
2017-12-07 10:00:00,168.18,168.25,167.71,167.99,36860.0,137.6288,137.6861,137.2442,137.4733,36860.0
2017-12-07 10:10:00,167.99,168.15,167.72,167.74,45474.0,137.4733,137.6043,137.2524,137.2688,45474.0
2017-12-07 10:20:00,167.84,168.63,167.84,168.55,37071.0,137.3506,137.9971,137.3506,137.9316,37071.0
2017-12-07 10:30:00,168.56,168.6,168.34,168.6,24177.0,137.9398,137.9725,137.7598,137.9725,24177.0
2017-12-07 10:40:00,168.6,168.99,168.4,168.79,18568.0,137.9725,138.2917,137.8089,138.128,18568.0
2017-12-07 10:50:00,168.78,168.85,168.51,168.7,27578.0,138.1198,138.1771,137.8989,138.0544,27578.0
2017-12-07 11:00:00,168.7,168.75,168.5,168.56,28266.0,138.0544,138.0953,137.8907,137.9398,28266.0
2017-12-07 11:10:00,168.55,168.61,168.38,168.58,16819.0,137.9316,137.9807,137.7925,137.9562,16819.0
2017-12-07 11:20:00,168.63,168.84,168.59,168.83,16539.0,137.9971,138.1689,137.9643,138.1607,16539.0
2017-12-07 11:30:00,168.84,168.99,168.71,168.85,26611.0,138.1689,138.2917,138.0625,138.1771,26611.0
2017-12-07 11:40:00,168.87,168.97,168.78,168.87,35448.0,138.1935,138.2753,138.1198,138.1935,35448.0
2017-12-07 11:50:00,168.87,169.42,168.86,169.12,27277.0,138.1935,138.6436,138.1853,138.3981,27277.0
2017-12-07 12:00:00,169.14,169.39,168.95,169.39,23377.0,138.4144,138.619,138.259,138.619,23377.0
2017-12-07 12:10:00,169.37,169.49,169.1,169.25,25477.0,138.6027,138.7009,138.3817,138.5045,25477.0
2017-12-07 12:20:00,169.25,169.41,169.2,169.35,14758.0,138.5045,138.6354,138.4635,138.5863,14758.0
2017-12-07 12:30:00,169.35,169.56,169.33,169.53,13503.0,138.5863,138.7581,138.5699,138.7336,13503.0
2017-12-07 12:40:00,169.54,169.77,169.52,169.62,15012.0,138.7418,138.93,138.7254,138.8072,15012.0
2017-12-07 12:50:00,169.62,169.75,169.46,169.7,14517.0,138.8072,138.9136,138.6763,138.8727,14517.0
2017-12-07 13:00:00,169.73,169.82,169.56,169.66,16720.0,138.8973,138.9709,138.7581,138.84,16720.0
2017-12-07 13:10:00,169.65,169.7,169.51,169.64,12715.0,138.8318,138.8727,138.7172,138.8236,12715.0
2017-12-07 13:20:00,169.6,169.72,169.29,169.47,27129.0,138.7909,138.8891,138.5372,138.6845,27129.0
2017-12-07 13:30:00,169.49,169.76,169.34,169.74,25024.0,138.7009,138.9218,138.5781,138.9054,25024.0
2017-12-07 13:40:00,169.76,169.81,169.57,169.71,18651.0,138.9218,138.9627,138.7663,138.8809,18651.0
2017-12-07 13:50:00,169.69,169.71,169.12,169.34,26122.0,138.8645,138.8809,138.3981,138.5781,26122.0
2017-12-07 14:00:00,169.34,169.38,169.18,169.22,19300.0,138.5781,138.6108,138.4472,138.4799,19300.0
2017-12-07 14:10:00,169.12,169.18,168.94,168.96,18369.0,138.3981,138.4472,138.2508,138.2671,18369.0
2017-12-07 14:20:00,168.94,169.03,168.8,168.95,20014.0,138.2508,138.3244,138.1362,138.259,20014.0
2017-12-07 14:30:00,168.95,169.13,168.68,169.11,27324.0,138.259,138.4063,138.038,138.3899,27324.0
2017-12-07 14:40:00,169.07,169.07,168.7,169.0,15395.0,138.3572,138.3572,138.0544,138.2999,15395.0
2017-12-07 14:50:00,169.03,169.19,168.94,169.17,17031.0,138.3244,138.4554,138.2508,138.439,17031.0
2017-12-07 15:00:00,169.17,169.23,168.92,168.92,17719.0,138.439,138.4881,138.2344,138.2344,17719.0
2017-12-07 15:10:00,168.92,168.94,168.8,168.81,18388.0,138.2344,138.2508,138.1362,138.1444,18388.0
2017-12-07 15:20:00,168.8,169.0,168.66,168.67,26710.0,138.1362,138.2999,138.0216,138.0298,26710.0
2017-12-07 15:30:00,168.68,169.13,168.68,169.02,41762.0,138.038,138.4063,138.038,138.3162,41762.0
2017-12-07 15:40:00,169.02,169.02,168.7,168.78,49825.0,138.3162,138.3162,138.0544,138.1198,49825.0
2017-12-07 15:50:00,168.77,169.36,168.68,169.29,183601.0,138.1116,138.5945,138.038,138.5372,183601.0
2017-12-08 09:30:00,169.38,169.73,169.37,169.62,38829.0,138.6108,138.8973,138.6027,138.8072,38829.0
2017-12-08 09:40:00,169.8,169.83,169.1,169.5,11936.0,138.9545,138.9791,138.3817,138.709,11936.0
2017-12-08 09:50:00,169.77,169.96,169.47,169.85,10230.0,138.93,139.0855,138.6845,138.9955,10230.0
2017-12-08 10:00:00,169.84,169.88,169.63,169.71,11237.0,138.9873,139.02,138.8154,138.8809,11237.0
2017-12-08 10:10:00,169.68,169.76,169.27,169.47,11765.0,138.8563,138.9218,138.5208,138.6845,11765.0
2017-12-08 10:20:00,169.43,169.55,169.3,169.39,8543.0,138.6518,138.75,138.5454,138.619,8543.0
2017-12-08 10:30:00,169.51,169.69,169.41,169.66,5848.0,138.7172,138.8645,138.6354,138.84,5848.0
2017-12-08 10:40:00,169.62,169.98,169.57,169.57,10486.0,138.8072,139.1018,138.7663,138.7663,10486.0
2017-12-08 10:50:00,169.5,169.8,169.38,169.8,6213.0,138.709,138.9545,138.6108,138.9545,6213.0
2017-12-08 11:00:00,169.81,169.87,169.69,169.74,10437.0,138.9627,139.0118,138.8645,138.9054,10437.0
2017-12-08 11:10:00,169.78,169.86,169.62,169.86,9555.0,138.9382,139.0036,138.8072,139.0036,9555.0
2017-12-08 11:20:00,169.86,170.0,169.66,169.72,16825.0,139.0036,139.1182,138.84,138.8891,16825.0
2017-12-08 11:30:00,169.74,169.92,169.7,169.85,16737.0,138.9054,139.0527,138.8727,138.9955,16737.0
2017-12-08 11:40:00,169.87,170.16,169.84,170.11,11995.0,139.0118,139.2491,138.9873,139.2082,11995.0
2017-12-08 11:50:00,170.12,170.15,169.82,169.93,15308.0,139.2164,139.241,138.9709,139.0609,15308.0
2017-12-08 12:00:00,169.88,170.13,169.88,170.0,4251.0,139.02,139.2246,139.02,139.1182,4251.0
2017-12-08 12:10:00,170.0,170.01,169.71,169.86,5930.0,139.1182,139.1264,138.8809,139.0036,5930.0
2017-12-08 12:20:00,169.9,170.06,169.84,170.01,5966.0,139.0364,139.1673,138.9873,139.1264,5966.0
2017-12-08 12:30:00,170.02,170.14,169.98,170.04,5600.0,139.1346,139.2328,139.1018,139.1509,5600.0
2017-12-08 12:40:00,170.1,170.11,169.89,169.95,4319.0,139.2,139.2082,139.0282,139.0773,4319.0
2017-12-08 12:50:00,169.97,170.08,169.97,170.04,3716.0,139.0937,139.1837,139.0937,139.1509,3716.0
2017-12-08 13:00:00,170.06,170.09,169.88,169.88,6962.0,139.1673,139.1919,139.02,139.02,6962.0
2017-12-08 13:10:00,169.88,170.05,169.78,169.96,5761.0,139.02,139.1591,138.9382,139.0855,5761.0
2017-12-08 13:20:00,170.04,170.14,170.04,170.09,8315.0,139.1509,139.2328,139.1509,139.1919,8315.0
2017-12-08 13:30:00,170.08,170.26,170.08,170.16,15021.0,139.1837,139.331,139.1837,139.2491,15021.0
2017-12-08 13:40:00,170.16,170.21,170.03,170.12,8581.0,139.2491,139.2901,139.1428,139.2164,8581.0
2017-12-08 13:50:00,170.11,170.46,170.1,170.31,17883.0,139.2082,139.4946,139.2,139.3719,17883.0
2017-12-08 14:00:00,170.32,170.47,170.17,170.39,19926.0,139.3801,139.5028,139.2573,139.4374,19926.0
2017-12-08 14:10:00,170.38,170.48,170.27,170.33,12124.0,139.4292,139.511,139.3392,139.3883,12124.0
2017-12-08 14:20:00,170.31,170.43,170.19,170.38,13235.0,139.3719,139.4701,139.2737,139.4292,13235.0
2017-12-08 14:30:00,170.36,170.36,170.15,170.31,9170.0,139.4128,139.4128,139.241,139.3719,9170.0
2017-12-08 14:40:00,170.27,170.51,170.22,170.5,22865.0,139.3392,139.5356,139.2982,139.5274,22865.0
2017-12-08 14:50:00,170.5,170.65,170.29,170.46,36742.0,139.5274,139.6501,139.3555,139.4946,36742.0
2017-12-08 15:00:00,170.5,170.62,170.43,170.6,21098.0,139.5274,139.6256,139.4701,139.6092,21098.0
2017-12-08 15:10:00,170.58,170.68,170.41,170.49,25632.0,139.5928,139.6747,139.4537,139.5192,25632.0
2017-12-08 15:20:00,170.49,170.61,170.4,170.51,16654.0,139.5192,139.6174,139.4455,139.5356,16654.0
2017-12-08 15:30:00,170.48,170.7,170.45,170.54,30637.0,139.511,139.691,139.4865,139.5601,30637.0
2017-12-08 15:40:00,170.54,170.7,170.5,170.56,34525.0,139.5601,139.691,139.5274,139.5765,34525.0
2017-12-08 15:50:00,170.58,170.88,170.55,170.87,110696.0,139.5928,139.8384,139.5683,139.8302,110696.0
2017-12-11 09:30:00,170.95,171.37,170.09,170.39,41311.0,139.8956,140.2393,139.1919,139.4374,41311.0
2017-12-11 09:40:00,170.35,170.58,170.05,170.12,13249.0,139.4046,139.5928,139.1591,139.2164,13249.0
2017-12-11 09:50:00,170.13,170.76,170.13,170.75,14723.0,139.2246,139.7402,139.2246,139.732,14723.0
2017-12-11 10:00:00,170.8,170.96,170.6,170.74,19851.0,139.7729,139.9038,139.6092,139.7238,19851.0
2017-12-11 10:10:00,170.79,170.83,170.41,170.42,10744.0,139.7647,139.7974,139.4537,139.4619,10744.0
2017-12-11 10:20:00,170.38,170.59,170.29,170.58,5100.0,139.4292,139.601,139.3555,139.5928,5100.0
2017-12-11 10:30:00,170.53,170.9,170.51,170.9,26826.0,139.5519,139.8547,139.5356,139.8547,26826.0
2017-12-11 10:40:00,170.91,170.99,170.68,170.75,7324.0,139.8629,139.9284,139.6747,139.732,7324.0
2017-12-11 10:50:00,170.76,170.92,170.61,170.62,9709.0,139.7402,139.8711,139.6174,139.6256,9709.0
2017-12-11 11:00:00,170.62,170.65,170.36,170.62,10015.0,139.6256,139.6501,139.4128,139.6256,10015.0
2017-12-11 11:10:00,170.65,170.86,170.59,170.74,5750.0,139.6501,139.822,139.601,139.7238,5750.0
2017-12-11 11:20:00,170.65,170.92,170.57,170.9,7608.0,139.6501,139.8711,139.5847,139.8547,7608.0
2017-12-11 11:30:00,170.87,170.87,170.34,170.34,7298.0,139.8302,139.8302,139.3964,139.3964,7298.0
2017-12-11 11:40:00,170.47,170.6,170.29,170.6,11530.0,139.5028,139.6092,139.3555,139.6092,11530.0
2017-12-11 11:50:00,170.64,170.7,170.33,170.33,6955.0,139.6419,139.691,139.3883,139.3883,6955.0
2017-12-11 12:00:00,170.42,170.82,170.35,170.75,11398.0,139.4619,139.7893,139.4046,139.732,11398.0
2017-12-11 12:10:00,170.82,170.87,170.61,170.83,8995.0,139.7893,139.8302,139.6174,139.7974,8995.0
2017-12-11 12:20:00,170.79,170.85,170.54,170.76,9867.0,139.7647,139.8138,139.5601,139.7402,9867.0
2017-12-11 12:30:00,170.8,170.93,170.74,170.87,11030.0,139.7729,139.8793,139.7238,139.8302,11030.0
2017-12-11 12:40:00,170.9,170.96,170.82,170.87,8903.0,139.8547,139.9038,139.7893,139.8302,8903.0
2017-12-11 12:50:00,170.8,170.98,170.8,170.96,10367.0,139.7729,139.9202,139.7729,139.9038,10367.0
2017-12-11 13:00:00,171.0,171.23,170.9,171.15,13896.0,139.9366,140.1248,139.8547,140.0593,13896.0
2017-12-11 13:10:00,171.16,171.22,171.1,171.14,12301.0,140.0675,140.1166,140.0184,140.0511,12301.0
2017-12-11 13:20:00,171.17,171.28,171.15,171.21,18742.0,140.0757,140.1657,140.0593,140.1084,18742.0
2017-12-11 13:30:00,171.19,171.56,171.09,171.56,19628.0,140.092,140.3948,140.0102,140.3948,19628.0
2017-12-11 13:40:00,171.54,171.54,171.26,171.29,5869.0,140.3785,140.3785,140.1493,140.1739,5869.0
2017-12-11 13:50:00,171.29,171.42,171.2,171.32,13198.0,140.1739,140.2803,140.1002,140.1984,13198.0
2017-12-11 14:00:00,171.34,171.4,171.23,171.24,9928.0,140.2148,140.2639,140.1248,140.133,9928.0
2017-12-11 14:10:00,171.21,171.25,171.0,171.0,20999.0,140.1084,140.1411,139.9366,139.9366,20999.0
2017-12-11 14:20:00,170.95,170.96,170.85,170.92,11181.0,139.8956,139.9038,139.8138,139.8711,11181.0
2017-12-11 14:30:00,170.87,171.15,170.82,170.82,11241.0,139.8302,140.0593,139.7893,139.7893,11241.0
2017-12-11 14:40:00,170.82,170.96,170.77,170.83,7217.0,139.7893,139.9038,139.7483,139.7974,7217.0
2017-12-11 14:50:00,170.82,171.1,170.77,171.07,17818.0,139.7893,140.0184,139.7483,139.9938,17818.0
2017-12-11 15:00:00,171.11,171.16,170.96,170.96,9517.0,140.0266,140.0675,139.9038,139.9038,9517.0
2017-12-11 15:10:00,170.96,171.09,170.91,171.03,17613.0,139.9038,140.0102,139.8629,139.9611,17613.0
2017-12-11 15:20:00,171.05,171.06,170.6,170.63,21136.0,139.9775,139.9857,139.6092,139.6338,21136.0
2017-12-11 15:30:00,170.64,170.94,170.62,170.93,24302.0,139.6419,139.8875,139.6256,139.8793,24302.0
2017-12-11 15:40:00,170.93,171.08,170.83,170.86,64114.0,139.8793,140.002,139.7974,139.822,64114.0
2017-12-11 15:50:00,170.87,170.93,170.64,170.77,117754.0,139.8302,139.8793,139.6419,139.7483,117754.0
2017-12-12 09:30:00,170.91,171.02,170.69,170.76,21497.0,139.8629,139.9529,139.6829,139.7402,21497.0
2017-12-12 09:40:00,170.81,170.82,170.11,170.23,12236.0,139.7811,139.7893,139.2082,139.3064,12236.0
2017-12-12 09:50:00,170.11,170.22,169.5,169.9,39083.0,139.2082,139.2982,138.709,139.0364,39083.0
2017-12-12 10:00:00,169.8,170.02,169.79,169.96,23538.0,138.9545,139.1346,138.9464,139.0855,23538.0
2017-12-12 10:10:00,169.96,170.18,169.88,170.16,25249.0,139.0855,139.2655,139.02,139.2491,25249.0
2017-12-12 10:20:00,170.19,170.27,169.93,170.01,19572.0,139.2737,139.3392,139.0609,139.1264,19572.0
2017-12-12 10:30:00,169.91,170.07,169.62,169.66,28592.0,139.0446,139.1755,138.8072,138.84,28592.0
2017-12-12 10:40:00,169.66,170.18,169.41,169.92,28227.0,138.84,139.2655,138.6354,139.0527,28227.0
2017-12-12 10:50:00,169.92,170.08,169.78,169.99,27049.0,139.0527,139.1837,138.9382,139.11,27049.0
2017-12-12 11:00:00,170.01,170.15,169.81,169.94,22767.0,139.1264,139.241,138.9627,139.0691,22767.0
2017-12-12 11:10:00,169.89,170.04,169.74,169.78,7967.0,139.0282,139.1509,138.9054,138.9382,7967.0
2017-12-12 11:20:00,169.78,169.96,169.77,169.81,19086.0,138.9382,139.0855,138.93,138.9627,19086.0
2017-12-12 11:30:00,169.81,170.0,169.73,169.95,14220.0,138.9627,139.1182,138.8973,139.0773,14220.0
2017-12-12 11:40:00,169.85,170.01,169.85,169.88,7780.0,138.9955,139.1264,138.9955,139.02,7780.0
2017-12-12 11:50:00,169.93,169.94,169.64,169.94,16181.0,139.0609,139.0691,138.8236,139.0691,16181.0
2017-12-12 12:00:00,169.9,170.05,169.84,170.0,10606.0,139.0364,139.1591,138.9873,139.1182,10606.0
2017-12-12 12:10:00,169.97,170.0,169.76,169.85,15194.0,139.0937,139.1182,138.9218,138.9955,15194.0
2017-12-12 12:20:00,169.87,169.91,169.33,169.39,12009.0,139.0118,139.0446,138.5699,138.619,12009.0
2017-12-12 12:30:00,169.32,169.84,169.32,169.64,17887.0,138.5617,138.9873,138.5617,138.8236,17887.0
2017-12-12 12:40:00,169.61,169.96,169.58,169.95,13281.0,138.7991,139.0855,138.7745,139.0773,13281.0
2017-12-12 12:50:00,169.95,170.05,169.88,169.99,24504.0,139.0773,139.1591,139.02,139.11,24504.0
2017-12-12 13:00:00,169.96,170.04,169.89,170.0,9686.0,139.0855,139.1509,139.0282,139.1182,9686.0
2017-12-12 13:10:00,170.01,170.06,169.81,169.96,7450.0,139.1264,139.1673,138.9627,139.0855,7450.0
2017-12-12 13:20:00,169.98,170.02,169.78,169.99,12427.0,139.1018,139.1346,138.9382,139.11,12427.0
2017-12-12 13:30:00,170.06,170.07,169.79,169.88,7260.0,139.1673,139.1755,138.9464,139.02,7260.0
2017-12-12 13:40:00,169.88,169.9,169.66,169.74,9363.0,139.02,139.0364,138.84,138.9054,9363.0
2017-12-12 13:50:00,169.78,169.85,169.62,169.64,14339.0,138.9382,138.9955,138.8072,138.8236,14339.0
2017-12-12 14:00:00,169.62,169.79,169.52,169.78,18342.0,138.8072,138.9464,138.7254,138.9382,18342.0
2017-12-12 14:10:00,169.78,169.86,169.68,169.73,23703.0,138.9382,139.0036,138.8563,138.8973,23703.0
2017-12-12 14:20:00,169.77,169.79,169.62,169.69,14677.0,138.93,138.9464,138.8072,138.8645,14677.0
2017-12-12 14:30:00,169.65,169.7,169.51,169.62,16763.0,138.8318,138.8727,138.7172,138.8072,16763.0
2017-12-12 14:40:00,169.62,169.77,169.58,169.76,15064.0,138.8072,138.93,138.7745,138.9218,15064.0
2017-12-12 14:50:00,169.75,169.86,169.72,169.85,22954.0,138.9136,139.0036,138.8891,138.9955,22954.0
2017-12-12 15:00:00,169.89,170.07,169.83,169.92,40408.0,139.0282,139.1755,138.9791,139.0527,40408.0
2017-12-12 15:10:00,169.9,169.91,169.43,169.58,23199.0,139.0364,139.0446,138.6518,138.7745,23199.0
2017-12-12 15:20:00,169.54,169.59,169.41,169.42,24256.0,138.7418,138.7827,138.6354,138.6436,24256.0
2017-12-12 15:30:00,169.42,169.65,169.4,169.59,31121.0,138.6436,138.8318,138.6272,138.7827,31121.0
2017-12-12 15:40:00,169.57,169.62,169.22,169.31,58409.0,138.7663,138.8072,138.4799,138.5536,58409.0
2017-12-12 15:50:00,169.3,169.31,168.94,169.22,195332.0,138.5454,138.5536,138.2508,138.4799,195332.0
2017-12-13 09:30:00,169.0,169.29,168.5,169.06,50784.0,138.2999,138.5372,137.8907,138.349,50784.0
2017-12-13 09:40:00,169.05,169.07,168.21,168.4,29660.0,138.3408,138.3572,137.6534,137.8089,29660.0
2017-12-13 09:50:00,168.32,168.98,168.24,168.95,18845.0,137.7434,138.2835,137.6779,138.259,18845.0
2017-12-13 10:00:00,168.91,169.12,168.82,169.07,30217.0,138.2262,138.3981,138.1526,138.3572,30217.0
2017-12-13 10:10:00,169.17,169.19,168.89,169.06,12080.0,138.439,138.4554,138.2099,138.349,12080.0
2017-12-13 10:20:00,169.03,169.39,168.75,169.28,22945.0,138.3244,138.619,138.0953,138.529,22945.0
2017-12-13 10:30:00,169.31,169.87,169.28,169.87,26793.0,138.5536,139.0118,138.529,139.0118,26793.0
2017-12-13 10:40:00,169.83,169.99,169.66,169.79,22611.0,138.9791,139.11,138.84,138.9464,22611.0
2017-12-13 10:50:00,169.77,169.91,169.7,169.74,10218.0,138.93,139.0446,138.8727,138.9054,10218.0
2017-12-13 11:00:00,169.78,169.83,169.37,169.45,17997.0,138.9382,138.9791,138.6027,138.6681,17997.0
2017-12-13 11:10:00,169.5,169.74,169.42,169.58,12265.0,138.709,138.9054,138.6436,138.7745,12265.0
2017-12-13 11:20:00,169.49,169.91,169.49,169.83,25016.0,138.7009,139.0446,138.7009,138.9791,25016.0
2017-12-13 11:30:00,169.77,170.23,169.74,170.13,20762.0,138.93,139.3064,138.9054,139.2246,20762.0
2017-12-13 11:40:00,170.03,170.58,170.03,170.58,14994.0,139.1428,139.5928,139.1428,139.5928,14994.0
2017-12-13 11:50:00,170.5,170.88,170.36,170.41,8910.0,139.5274,139.8384,139.4128,139.4537,8910.0
2017-12-13 12:00:00,170.37,170.6,170.02,170.31,14213.0,139.421,139.6092,139.1346,139.3719,14213.0
2017-12-13 12:10:00,170.36,170.36,169.95,169.98,8294.0,139.4128,139.4128,139.0773,139.1018,8294.0
2017-12-13 12:20:00,169.98,170.13,169.94,170.11,7182.0,139.1018,139.2246,139.0691,139.2082,7182.0
2017-12-13 12:30:00,170.13,170.27,170.06,170.11,11871.0,139.2246,139.3392,139.1673,139.2082,11871.0
2017-12-13 12:40:00,170.05,170.25,169.96,170.05,39719.0,139.1591,139.3228,139.0855,139.1591,39719.0
2017-12-13 12:50:00,170.01,170.18,169.91,169.94,6420.0,139.1264,139.2655,139.0446,139.0691,6420.0
2017-12-13 13:00:00,169.93,170.03,169.7,169.75,10276.0,139.0609,139.1428,138.8727,138.9136,10276.0
2017-12-13 13:10:00,169.75,169.75,169.41,169.6,21434.0,138.9136,138.9136,138.6354,138.7909,21434.0
2017-12-13 13:20:00,169.63,169.63,169.26,169.58,31018.0,138.8154,138.8154,138.5126,138.7745,31018.0
2017-12-13 13:30:00,169.58,169.7,169.41,169.42,12598.0,138.7745,138.8727,138.6354,138.6436,12598.0
2017-12-13 13:40:00,169.29,169.32,169.04,169.27,6834.0,138.5372,138.5617,138.3326,138.5208,6834.0
2017-12-13 13:50:00,169.2,169.45,169.01,169.12,13303.0,138.4635,138.6681,138.3081,138.3981,13303.0
2017-12-13 14:00:00,169.1,169.63,169.06,169.29,18678.0,138.3817,138.8154,138.349,138.5372,18678.0
2017-12-13 14:10:00,169.19,169.44,168.77,169.35,16518.0,138.4554,138.6599,138.1116,138.5863,16518.0
2017-12-13 14:20:00,169.25,169.58,169.24,169.58,16299.0,138.5045,138.7745,138.4963,138.7745,16299.0
2017-12-13 14:30:00,169.58,169.83,169.46,169.81,14310.0,138.7745,138.9791,138.6763,138.9627,14310.0
2017-12-13 14:40:00,169.81,169.91,169.67,169.74,21900.0,138.9627,139.0446,138.8482,138.9054,21900.0
2017-12-13 14:50:00,169.74,169.81,169.52,169.68,14622.0,138.9054,138.9627,138.7254,138.8563,14622.0
2017-12-13 15:00:00,169.7,169.7,169.27,169.32,19472.0,138.8727,138.8727,138.5208,138.5617,19472.0
2017-12-13 15:10:00,169.28,169.9,169.25,169.72,28391.0,138.529,139.0364,138.5045,138.8891,28391.0
2017-12-13 15:20:00,169.78,169.87,169.65,169.8,31478.0,138.9382,139.0118,138.8318,138.9545,31478.0
2017-12-13 15:30:00,169.73,169.98,169.73,169.91,46743.0,138.8973,139.1018,138.8973,139.0446,46743.0
2017-12-13 15:40:00,169.88,170.04,169.85,169.96,69737.0,139.02,139.1509,138.9955,139.0855,69737.0
2017-12-13 15:50:00,169.89,169.89,169.58,169.6,94141.0,139.0282,139.0282,138.7745,138.7909,94141.0
2017-12-14 09:30:00,170.15,170.5,169.76,170.06,22656.0,139.241,139.5274,138.9218,139.1673,22656.0
2017-12-14 09:40:00,169.98,170.43,169.83,169.94,12775.0,139.1018,139.4701,138.9791,139.0691,12775.0
2017-12-14 09:50:00,169.83,170.0,169.66,169.81,14224.0,138.9791,139.1182,138.84,138.9627,14224.0
2017-12-14 10:00:00,169.78,169.88,169.28,169.37,24246.0,138.9382,139.02,138.529,138.6027,24246.0
2017-12-14 10:10:00,169.42,169.43,168.91,168.92,11949.0,138.6436,138.6518,138.2262,138.2344,11949.0
2017-12-14 10:20:00,168.85,169.42,168.81,169.37,14351.0,138.1771,138.6436,138.1444,138.6027,14351.0
2017-12-14 10:30:00,169.39,169.39,168.88,169.12,17000.0,138.619,138.619,138.2017,138.3981,17000.0
2017-12-14 10:40:00,169.01,169.33,168.79,169.33,7904.0,138.3081,138.5699,138.128,138.5699,7904.0
2017-12-14 10:50:00,169.35,169.47,169.13,169.13,9480.0,138.5863,138.6845,138.4063,138.4063,9480.0
2017-12-14 11:00:00,169.17,169.31,169.06,169.31,12363.0,138.439,138.5536,138.349,138.5536,12363.0
2017-12-14 11:10:00,169.32,169.39,169.2,169.22,11874.0,138.5617,138.619,138.4635,138.4799,11874.0
2017-12-14 11:20:00,169.24,169.77,169.24,169.58,22305.0,138.4963,138.93,138.4963,138.7745,22305.0
2017-12-14 11:30:00,169.51,169.59,169.1,169.58,10101.0,138.7172,138.7827,138.3817,138.7745,10101.0
2017-12-14 11:40:00,169.55,169.7,169.36,169.53,10738.0,138.75,138.8727,138.5945,138.7336,10738.0
2017-12-14 11:50:00,169.5,169.73,169.44,169.7,11560.0,138.709,138.8973,138.6599,138.8727,11560.0
2017-12-14 12:00:00,169.75,169.79,169.31,169.49,7700.0,138.9136,138.9464,138.5536,138.7009,7700.0
2017-12-14 12:10:00,169.47,169.55,169.22,169.52,13106.0,138.6845,138.75,138.4799,138.7254,13106.0
2017-12-14 12:20:00,169.52,169.54,169.41,169.42,7222.0,138.7254,138.7418,138.6354,138.6436,7222.0
2017-12-14 12:30:00,169.44,169.59,169.25,169.57,12494.0,138.6599,138.7827,138.5045,138.7663,12494.0
2017-12-14 12:40:00,169.57,169.72,169.4,169.56,14996.0,138.7663,138.8891,138.6272,138.7581,14996.0
2017-12-14 12:50:00,169.53,169.54,169.18,169.41,10532.0,138.7336,138.7418,138.4472,138.6354,10532.0
2017-12-14 13:00:00,169.41,169.49,169.24,169.41,13005.0,138.6354,138.7009,138.4963,138.6354,13005.0
2017-12-14 13:10:00,169.41,169.61,169.3,169.53,15135.0,138.6354,138.7991,138.5454,138.7336,15135.0
2017-12-14 13:20:00,169.44,169.59,169.19,169.28,30554.0,138.6599,138.7827,138.4554,138.529,30554.0
2017-12-14 13:30:00,169.22,169.22,168.37,168.49,16498.0,138.4799,138.4799,137.7843,137.8825,16498.0
2017-12-14 13:40:00,168.42,168.44,168.1,168.21,20607.0,137.8252,137.8416,137.5634,137.6534,20607.0
2017-12-14 13:50:00,168.17,168.62,168.12,168.21,13330.0,137.6206,137.9889,137.5797,137.6534,13330.0
2017-12-14 14:00:00,168.25,168.54,168.17,168.53,9458.0,137.6861,137.9234,137.6206,137.9152,9458.0
2017-12-14 14:10:00,168.49,168.77,168.38,168.75,15929.0,137.8825,138.1116,137.7925,138.0953,15929.0
2017-12-14 14:20:00,168.72,168.72,168.33,168.39,12186.0,138.0707,138.0707,137.7516,137.8007,12186.0
2017-12-14 14:30:00,168.4,168.65,168.34,168.58,16253.0,137.8089,138.0134,137.7598,137.9562,16253.0
2017-12-14 14:40:00,168.6,168.64,168.43,168.6,9191.0,137.9725,138.0053,137.8334,137.9725,9191.0
2017-12-14 14:50:00,168.62,168.78,168.6,168.67,16134.0,137.9889,138.1198,137.9725,138.0298,16134.0
2017-12-14 15:00:00,168.68,168.68,168.49,168.5,8334.0,138.038,138.038,137.8825,137.8907,8334.0
2017-12-14 15:10:00,168.51,168.7,168.32,168.32,9537.0,137.8989,138.0544,137.7434,137.7434,9537.0
2017-12-14 15:20:00,168.34,168.66,168.32,168.56,21231.0,137.7598,138.0216,137.7434,137.9398,21231.0
2017-12-14 15:30:00,168.55,168.68,168.39,168.59,27627.0,137.9316,138.038,137.8007,137.9643,27627.0
2017-12-14 15:40:00,168.57,168.66,168.48,168.56,56346.0,137.948,138.0216,137.8743,137.9398,56346.0
2017-12-14 15:50:00,168.54,168.67,168.45,168.55,113018.0,137.9234,138.0298,137.8498,137.9316,113018.0
2017-12-15 09:30:00,169.65,169.89,169.01,169.78,152660.0,138.8318,139.0282,138.3081,138.9382,152660.0
2017-12-15 09:40:00,169.73,170.8,169.6,170.6,18574.0,138.8973,139.7729,138.7909,139.6092,18574.0
2017-12-15 09:50:00,170.56,170.63,169.96,169.97,18922.0,139.5765,139.6338,139.0855,139.0937,18922.0
2017-12-15 10:00:00,170.02,170.08,169.24,169.53,11499.0,139.1346,139.1837,138.4963,138.7336,11499.0
2017-12-15 10:10:00,169.45,170.3,169.31,170.3,12152.0,138.6681,139.3637,138.5536,139.3637,12152.0
2017-12-15 10:20:00,170.29,170.29,169.77,170.09,4204.0,139.3555,139.3555,138.93,139.1919,4204.0
2017-12-15 10:30:00,170.11,170.11,169.6,169.84,11688.0,139.2082,139.2082,138.7909,138.9873,11688.0
2017-12-15 10:40:00,169.8,170.18,169.72,169.86,12096.0,138.9545,139.2655,138.8891,139.0036,12096.0
2017-12-15 10:50:00,169.91,170.21,169.67,169.98,29855.0,139.0446,139.2901,138.8482,139.1018,29855.0
2017-12-15 11:00:00,169.89,170.1,169.68,170.02,11906.0,139.0282,139.2,138.8563,139.1346,11906.0
2017-12-15 11:10:00,169.98,170.25,169.9,170.25,15511.0,139.1018,139.3228,139.0364,139.3228,15511.0
2017-12-15 11:20:00,170.28,170.65,170.02,170.65,5360.0,139.3473,139.6501,139.1346,139.6501,5360.0
2017-12-15 11:30:00,170.68,170.98,170.63,170.63,12486.0,139.6747,139.9202,139.6338,139.6338,12486.0
2017-12-15 11:40:00,170.61,170.69,170.34,170.34,4979.0,139.6174,139.6829,139.3964,139.3964,4979.0
2017-12-15 11:50:00,170.25,170.53,170.07,170.48,9945.0,139.3228,139.5519,139.1755,139.511,9945.0
2017-12-15 12:00:00,170.49,170.49,170.08,170.24,7042.0,139.5192,139.5192,139.1837,139.3146,7042.0
2017-12-15 12:10:00,170.31,170.37,170.09,170.11,5018.0,139.3719,139.421,139.1919,139.2082,5018.0
2017-12-15 12:20:00,170.14,170.27,170.09,170.11,11077.0,139.2328,139.3392,139.1919,139.2082,11077.0
2017-12-15 12:30:00,170.15,170.45,170.12,170.29,4034.0,139.241,139.4865,139.2164,139.3555,4034.0
2017-12-15 12:40:00,170.35,170.4,170.24,170.25,3532.0,139.4046,139.4455,139.3146,139.3228,3532.0
2017-12-15 12:50:00,170.24,170.33,170.05,170.12,9868.0,139.3146,139.3883,139.1591,139.2164,9868.0
2017-12-15 13:00:00,170.11,170.21,169.99,170.1,9516.0,139.2082,139.2901,139.11,139.2,9516.0
2017-12-15 13:10:00,170.01,170.06,169.86,169.99,8037.0,139.1264,139.1673,139.0036,139.11,8037.0
2017-12-15 13:20:00,170.02,170.11,169.99,170.06,3392.0,139.1346,139.2082,139.11,139.1673,3392.0
2017-12-15 13:30:00,170.07,170.11,170.01,170.02,5217.0,139.1755,139.2082,139.1264,139.1346,5217.0
2017-12-15 13:40:00,170.02,170.74,170.02,170.65,17846.0,139.1346,139.7238,139.1346,139.6501,17846.0
2017-12-15 13:50:00,170.64,170.84,170.45,170.75,10887.0,139.6419,139.8056,139.4865,139.732,10887.0
2017-12-15 14:00:00,170.63,170.79,170.61,170.68,7134.0,139.6338,139.7647,139.6174,139.6747,7134.0
2017-12-15 14:10:00,170.69,170.72,170.49,170.72,5215.0,139.6829,139.7074,139.5192,139.7074,5215.0
2017-12-15 14:20:00,170.67,170.78,170.63,170.63,16109.0,139.6665,139.7565,139.6338,139.6338,16109.0
2017-12-15 14:30:00,170.63,170.96,170.62,170.87,11850.0,139.6338,139.9038,139.6256,139.8302,11850.0
2017-12-15 14:40:00,170.83,170.9,170.74,170.86,10607.0,139.7974,139.8547,139.7238,139.822,10607.0
2017-12-15 14:50:00,170.89,171.0,170.73,170.74,14190.0,139.8465,139.9366,139.7156,139.7238,14190.0
2017-12-15 15:00:00,170.74,170.86,170.65,170.83,12222.0,139.7238,139.822,139.6501,139.7974,12222.0
2017-12-15 15:10:00,170.81,170.86,170.48,170.51,18909.0,139.7811,139.822,139.511,139.5356,18909.0
2017-12-15 15:20:00,170.5,170.55,170.3,170.3,12535.0,139.5274,139.5683,139.3637,139.3637,12535.0
2017-12-15 15:30:00,170.34,170.34,169.86,169.92,38120.0,139.3964,139.3964,139.0036,139.0527,38120.0
2017-12-15 15:40:00,169.94,169.97,169.61,169.72,42619.0,139.0691,139.0937,138.7991,138.8891,42619.0
2017-12-15 15:50:00,169.73,169.87,169.42,169.62,106121.0,138.8973,139.0118,138.6436,138.8072,106121.0
2017-12-18 09:30:00,170.93,172.3,170.49,172.3,42848.0,139.8793,141.0004,139.5192,141.0004,42848.0
2017-12-18 09:40:00,172.39,172.82,172.29,172.56,20556.0,141.074,141.4259,140.9922,141.2132,20556.0
2017-12-18 09:50:00,172.61,173.26,172.61,173.26,37808.0,141.2541,141.786,141.2541,141.786,37808.0
2017-12-18 10:00:00,173.31,173.46,172.67,172.85,53965.0,141.8269,141.9497,141.3032,141.4505,53965.0
2017-12-18 10:10:00,172.84,173.25,172.83,173.18,15300.0,141.4423,141.7778,141.4341,141.7205,15300.0
2017-12-18 10:20:00,173.17,173.2,172.88,172.93,16307.0,141.7124,141.7369,141.475,141.516,16307.0
2017-12-18 10:30:00,172.95,172.95,172.62,172.74,45886.0,141.5323,141.5323,141.2623,141.3605,45886.0
2017-12-18 10:40:00,172.7,172.98,172.69,172.98,12466.0,141.3277,141.5569,141.3196,141.5569,12466.0
2017-12-18 10:50:00,172.93,173.06,172.87,172.94,15421.0,141.516,141.6223,141.4669,141.5241,15421.0
2017-12-18 11:00:00,172.94,172.95,172.21,172.31,29740.0,141.5241,141.5323,140.9267,141.0086,29740.0
2017-12-18 11:10:00,172.29,172.37,172.01,172.09,31185.0,140.9922,141.0577,140.7631,140.8285,31185.0
2017-12-18 11:20:00,172.15,172.17,171.79,171.88,15486.0,140.8776,140.894,140.583,140.6567,15486.0
2017-12-18 11:30:00,171.88,172.09,171.85,171.93,15853.0,140.6567,140.8285,140.6321,140.6976,15853.0
2017-12-18 11:40:00,171.91,172.0,171.8,171.95,13469.0,140.6812,140.7549,140.5912,140.714,13469.0
2017-12-18 11:50:00,172.01,172.03,171.72,171.79,11507.0,140.7631,140.7794,140.5258,140.583,11507.0
2017-12-18 12:00:00,171.73,171.85,171.54,171.74,11948.0,140.5339,140.6321,140.3785,140.5421,11948.0
2017-12-18 12:10:00,171.79,171.97,171.57,171.88,19545.0,140.583,140.7303,140.403,140.6567,19545.0
2017-12-18 12:20:00,171.85,171.86,171.67,171.8,14072.0,140.6321,140.6403,140.4848,140.5912,14072.0
2017-12-18 12:30:00,171.83,171.92,171.79,171.91,5575.0,140.6158,140.6894,140.583,140.6812,5575.0
2017-12-18 12:40:00,171.92,171.92,171.72,171.72,12940.0,140.6894,140.6894,140.5258,140.5258,12940.0
2017-12-18 12:50:00,171.77,171.9,171.7,171.89,8395.0,140.5667,140.6731,140.5094,140.6649,8395.0
2017-12-18 13:00:00,171.89,172.11,171.82,172.07,14448.0,140.6649,140.8449,140.6076,140.8122,14448.0
2017-12-18 13:10:00,171.97,172.08,171.69,171.74,12543.0,140.7303,140.8204,140.5012,140.5421,12543.0
2017-12-18 13:20:00,171.74,171.89,171.68,171.77,10642.0,140.5421,140.6649,140.493,140.5667,10642.0
2017-12-18 13:30:00,171.76,171.83,171.6,171.6,16788.0,140.5585,140.6158,140.4276,140.4276,16788.0
2017-12-18 13:40:00,171.58,171.71,171.5,171.57,8857.0,140.4112,140.5176,140.3457,140.403,8857.0
2017-12-18 13:50:00,171.59,171.7,171.55,171.63,10610.0,140.4194,140.5094,140.3866,140.4521,10610.0
2017-12-18 14:00:00,171.62,171.68,171.5,171.52,8462.0,140.4439,140.493,140.3457,140.3621,8462.0
2017-12-18 14:10:00,171.52,171.96,171.52,171.92,13535.0,140.3621,140.7222,140.3621,140.6894,13535.0
2017-12-18 14:20:00,171.96,171.98,171.68,171.76,15042.0,140.7222,140.7385,140.493,140.5585,15042.0
2017-12-18 14:30:00,171.75,171.89,171.75,171.84,11414.0,140.5503,140.6649,140.5503,140.624,11414.0
2017-12-18 14:40:00,171.86,171.91,171.79,171.91,15074.0,140.6403,140.6812,140.583,140.6812,15074.0
2017-12-18 14:50:00,171.87,171.97,171.85,171.96,16568.0,140.6485,140.7303,140.6321,140.7222,16568.0
2017-12-18 15:00:00,171.95,172.09,171.91,172.06,22057.0,140.714,140.8285,140.6812,140.804,22057.0
2017-12-18 15:10:00,172.12,172.31,172.09,172.2,22422.0,140.8531,141.0086,140.8285,140.9186,22422.0
2017-12-18 15:20:00,172.23,172.26,171.96,171.96,11995.0,140.9431,140.9677,140.7222,140.7222,11995.0
2017-12-18 15:30:00,171.93,172.09,171.88,172.06,35736.0,140.6976,140.8285,140.6567,140.804,35736.0
2017-12-18 15:40:00,172.06,172.16,171.98,172.04,43828.0,140.804,140.8858,140.7385,140.7876,43828.0
2017-12-18 15:50:00,172.04,172.07,171.89,172.05,114280.0,140.7876,140.8122,140.6649,140.7958,114280.0
2017-12-19 09:30:00,173.22,173.49,172.34,173.31,86779.0,141.7533,141.9742,141.0331,141.8269,86779.0
2017-12-19 09:40:00,173.39,173.39,172.97,173.09,23298.0,141.8924,141.8924,141.5487,141.6469,23298.0
2017-12-19 09:50:00,173.22,173.49,173.1,173.29,39901.0,141.7533,141.9742,141.6551,141.8106,39901.0
2017-12-19 10:00:00,173.25,173.46,173.09,173.43,21897.0,141.7778,141.9497,141.6469,141.9251,21897.0
2017-12-19 10:10:00,173.44,173.64,172.75,172.9,18147.0,141.9333,142.097,141.3687,141.4914,18147.0
2017-12-19 10:20:00,172.85,173.11,172.67,173.1,20559.0,141.4505,141.6633,141.3032,141.6551,20559.0
2017-12-19 10:30:00,173.12,173.19,172.93,173.1,9585.0,141.6714,141.7287,141.516,141.6551,9585.0
2017-12-19 10:40:00,173.08,173.14,172.9,172.9,10306.0,141.6387,141.6878,141.4914,141.4914,10306.0
2017-12-19 10:50:00,173.01,173.33,172.9,173.08,15703.0,141.5814,141.8433,141.4914,141.6387,15703.0
2017-12-19 11:00:00,173.21,173.48,173.14,173.36,8514.0,141.7451,141.966,141.6878,141.8678,8514.0
2017-12-19 11:10:00,173.3,173.65,173.25,173.65,11705.0,141.8187,142.1052,141.7778,142.1052,11705.0
2017-12-19 11:20:00,173.61,173.83,173.61,173.63,18748.0,142.0724,142.2525,142.0724,142.0888,18748.0
2017-12-19 11:30:00,173.63,173.87,173.62,173.85,10212.0,142.0888,142.2852,142.0806,142.2688,10212.0
2017-12-19 11:40:00,173.82,174.02,173.8,173.98,16555.0,142.2443,142.4079,142.2279,142.3752,16555.0
2017-12-19 11:50:00,174.02,174.03,173.59,173.61,13066.0,142.4079,142.4161,142.0561,142.0724,13066.0
2017-12-19 12:00:00,173.59,173.66,173.15,173.5,12077.0,142.0561,142.1133,141.696,141.9824,12077.0
2017-12-19 12:10:00,173.5,173.5,173.12,173.28,11819.0,141.9824,141.9824,141.6714,141.8024,11819.0
2017-12-19 12:20:00,173.31,173.31,173.02,173.25,9457.0,141.8269,141.8269,141.5896,141.7778,9457.0
2017-12-19 12:30:00,173.27,173.3,173.17,173.26,12156.0,141.7942,141.8187,141.7124,141.786,12156.0
2017-12-19 12:40:00,173.29,173.35,173.13,173.32,6787.0,141.8106,141.8597,141.6796,141.8351,6787.0
2017-12-19 12:50:00,173.35,173.65,173.3,173.53,7752.0,141.8597,142.1052,141.8187,142.007,7752.0
2017-12-19 13:00:00,173.53,173.69,173.49,173.69,6605.0,142.007,142.1379,141.9742,142.1379,6605.0
2017-12-19 13:10:00,173.76,173.93,173.57,173.66,23171.0,142.1952,142.3343,142.0397,142.1133,23171.0
2017-12-19 13:20:00,173.61,173.84,173.39,173.84,12980.0,142.0724,142.2606,141.8924,142.2606,12980.0
2017-12-19 13:30:00,173.84,173.96,173.58,173.95,11653.0,142.2606,142.3588,142.0479,142.3507,11653.0
2017-12-19 13:40:00,173.94,173.98,173.58,173.75,13067.0,142.3425,142.3752,142.0479,142.187,13067.0
2017-12-19 13:50:00,173.81,173.85,173.65,173.73,7755.0,142.2361,142.2688,142.1052,142.1706,7755.0
2017-12-19 14:00:00,173.73,173.84,173.58,173.83,10878.0,142.1706,142.2606,142.0479,142.2525,10878.0
2017-12-19 14:10:00,173.91,173.92,173.66,173.75,12784.0,142.3179,142.3261,142.1133,142.187,12784.0
2017-12-19 14:20:00,173.71,174.08,173.71,174.07,12001.0,142.1543,142.457,142.1543,142.4489,12001.0
2017-12-19 14:30:00,174.05,174.24,173.93,174.16,10056.0,142.4325,142.588,142.3343,142.5225,10056.0
2017-12-19 14:40:00,174.17,174.21,174.04,174.21,12925.0,142.5307,142.5634,142.4243,142.5634,12925.0
2017-12-19 14:50:00,174.09,174.17,173.7,173.89,16715.0,142.4652,142.5307,142.1461,142.3016,16715.0
2017-12-19 15:00:00,173.99,173.99,173.62,173.78,10696.0,142.3834,142.3834,142.0806,142.2115,10696.0
2017-12-19 15:10:00,173.71,174.02,173.68,173.96,11817.0,142.1543,142.4079,142.1297,142.3588,11817.0
2017-12-19 15:20:00,173.93,174.11,173.91,174.01,12005.0,142.3343,142.4816,142.3179,142.3998,12005.0
2017-12-19 15:30:00,174.1,174.38,174.08,174.24,25378.0,142.4734,142.7025,142.457,142.588,25378.0
2017-12-19 15:40:00,174.24,174.32,173.9,173.94,53584.0,142.588,142.6534,142.3097,142.3425,53584.0
2017-12-19 15:50:00,173.92,174.23,173.92,173.99,102426.0,142.3261,142.5798,142.3261,142.3834,102426.0
2017-12-20 09:30:00,174.99,174.99,173.97,174.13,43965.0,143.2017,143.2017,142.367,142.498,43965.0
2017-12-20 09:40:00,174.14,174.44,173.85,174.12,10660.0,142.5061,142.7517,142.2688,142.4898,10660.0
2017-12-20 09:50:00,174.13,174.56,174.12,174.18,12338.0,142.498,142.8499,142.4898,142.5389,12338.0
2017-12-20 10:00:00,174.2,174.42,173.95,174.07,35622.0,142.5552,142.7353,142.3507,142.4489,35622.0
2017-12-20 10:10:00,174.01,174.09,173.79,173.84,21472.0,142.3998,142.4652,142.2197,142.2606,21472.0
2017-12-20 10:20:00,173.82,173.95,173.56,173.86,9595.0,142.2443,142.3507,142.0315,142.277,9595.0
2017-12-20 10:30:00,173.86,173.93,173.69,173.78,11203.0,142.277,142.3343,142.1379,142.2115,11203.0
2017-12-20 10:40:00,173.78,173.95,173.67,173.71,35128.0,142.2115,142.3507,142.1215,142.1543,35128.0
2017-12-20 10:50:00,173.66,173.76,173.41,173.65,41155.0,142.1133,142.1952,141.9088,142.1052,41155.0
2017-12-20 11:00:00,173.66,174.31,173.56,174.16,46511.0,142.1133,142.6453,142.0315,142.5225,46511.0
2017-12-20 11:10:00,174.16,174.34,174.09,174.18,19678.0,142.5225,142.6698,142.4652,142.5389,19678.0
2017-12-20 11:20:00,174.24,174.56,174.18,174.23,15982.0,142.588,142.8499,142.5389,142.5798,15982.0
2017-12-20 11:30:00,174.33,174.42,174.07,174.32,14416.0,142.6616,142.7353,142.4489,142.6534,14416.0
2017-12-20 11:40:00,174.39,174.55,174.29,174.4,16557.0,142.7107,142.8417,142.6289,142.7189,16557.0
2017-12-20 11:50:00,174.43,174.56,174.32,174.47,7617.0,142.7435,142.8499,142.6534,142.7762,7617.0
2017-12-20 12:00:00,174.41,174.58,174.37,174.53,7822.0,142.7271,142.8662,142.6944,142.8253,7822.0
2017-12-20 12:10:00,174.55,175.22,174.55,174.97,27519.0,142.8417,143.39,142.8417,143.1854,27519.0
2017-12-20 12:20:00,174.89,174.89,174.53,174.66,10884.0,143.1199,143.1199,142.8253,142.9317,10884.0
2017-12-20 12:30:00,174.68,174.81,174.41,174.51,6820.0,142.9481,143.0544,142.7271,142.8089,6820.0
2017-12-20 12:40:00,174.55,174.83,174.55,174.83,7051.0,142.8417,143.0708,142.8417,143.0708,7051.0
2017-12-20 12:50:00,174.91,174.91,174.59,174.74,6901.0,143.1363,143.1363,142.8744,142.9972,6901.0
2017-12-20 13:00:00,174.75,174.92,174.74,174.92,4772.0,143.0053,143.1445,142.9972,143.1445,4772.0
2017-12-20 13:10:00,174.88,174.98,174.84,174.98,6585.0,143.1117,143.1936,143.079,143.1936,6585.0
2017-12-20 13:20:00,175.0,175.08,174.76,174.82,20209.0,143.2099,143.2754,143.0135,143.0626,20209.0
2017-12-20 13:30:00,174.85,174.99,174.83,174.92,3143.0,143.0872,143.2017,143.0708,143.1445,3143.0
2017-12-20 13:40:00,174.95,174.97,174.85,174.85,6205.0,143.169,143.1854,143.0872,143.0872,6205.0
2017-12-20 13:50:00,174.88,174.94,174.73,174.84,6094.0,143.1117,143.1608,142.989,143.079,6094.0
2017-12-20 14:00:00,174.79,174.86,174.78,174.85,6832.0,143.0381,143.0954,143.0299,143.0872,6832.0
2017-12-20 14:10:00,174.85,175.09,174.8,175.0,8893.0,143.0872,143.2836,143.0463,143.2099,8893.0
2017-12-20 14:20:00,175.07,175.07,174.93,175.02,11537.0,143.2672,143.2672,143.1526,143.2263,11537.0
2017-12-20 14:30:00,174.98,175.28,174.97,175.19,19597.0,143.1936,143.4391,143.1854,143.3654,19597.0
2017-12-20 14:40:00,175.19,175.22,175.0,175.21,35152.0,143.3654,143.39,143.2099,143.3818,35152.0
2017-12-20 14:50:00,175.21,175.48,175.21,175.47,9292.0,143.3818,143.6027,143.3818,143.5945,9292.0
2017-12-20 15:00:00,175.4,175.66,175.4,175.51,17730.0,143.5373,143.75,143.5373,143.6273,17730.0
2017-12-20 15:10:00,175.42,175.49,175.36,175.39,8588.0,143.5536,143.6109,143.5045,143.5291,8588.0
2017-12-20 15:20:00,175.37,175.42,175.22,175.23,25795.0,143.5127,143.5536,143.39,143.3981,25795.0
2017-12-20 15:30:00,175.25,175.37,175.18,175.18,12822.0,143.4145,143.5127,143.3572,143.3572,12822.0
2017-12-20 15:40:00,175.2,175.22,175.09,175.14,27609.0,143.3736,143.39,143.2836,143.3245,27609.0
2017-12-20 15:50:00,175.13,175.16,175.04,175.14,73053.0,143.3163,143.3409,143.2427,143.3245,73053.0
2017-12-21 09:30:00,174.99,175.14,173.82,174.06,48818.0,143.2017,143.3245,142.2443,142.4407,48818.0
2017-12-21 09:40:00,173.96,174.33,173.4,173.4,54079.0,142.3588,142.6616,141.9006,141.9006,54079.0
2017-12-21 09:50:00,173.5,173.68,172.8,172.9,25626.0,141.9824,142.1297,141.4096,141.4914,25626.0
2017-12-21 10:00:00,172.85,173.17,172.76,172.92,16092.0,141.4505,141.7124,141.3768,141.5078,16092.0
2017-12-21 10:10:00,172.93,173.24,172.89,173.17,20145.0,141.516,141.7696,141.4832,141.7124,20145.0
2017-12-21 10:20:00,173.23,173.51,173.18,173.3,7082.0,141.7615,141.9906,141.7205,141.8187,7082.0
2017-12-21 10:30:00,173.21,173.44,173.18,173.29,15876.0,141.7451,141.9333,141.7205,141.8106,15876.0
2017-12-21 10:40:00,173.24,173.3,172.94,172.99,15700.0,141.7696,141.8187,141.5241,141.5651,15700.0
2017-12-21 10:50:00,172.95,172.98,172.79,172.9,15332.0,141.5323,141.5569,141.4014,141.4914,15332.0
2017-12-21 11:00:00,172.86,173.02,172.71,172.98,14383.0,141.4587,141.5896,141.3359,141.5569,14383.0
2017-12-21 11:10:00,173.02,173.02,172.76,172.8,10364.0,141.5896,141.5896,141.3768,141.4096,10364.0
2017-12-21 11:20:00,172.78,172.84,172.56,172.79,34548.0,141.3932,141.4423,141.2132,141.4014,34548.0
2017-12-21 11:30:00,172.78,173.35,172.73,173.27,29219.0,141.3932,141.8597,141.3523,141.7942,29219.0
2017-12-21 11:40:00,173.28,173.48,173.19,173.33,29613.0,141.8024,141.966,141.7287,141.8433,29613.0
2017-12-21 11:50:00,173.33,173.68,173.33,173.67,6398.0,141.8433,142.1297,141.8433,142.1215,6398.0
2017-12-21 12:00:00,173.68,173.7,173.41,173.68,8501.0,142.1297,142.1461,141.9088,142.1297,8501.0
2017-12-21 12:10:00,173.61,173.66,173.39,173.4,9777.0,142.0724,142.1133,141.8924,141.9006,9777.0
2017-12-21 12:20:00,173.44,173.58,173.4,173.5,6514.0,141.9333,142.0479,141.9006,141.9824,6514.0
2017-12-21 12:30:00,173.55,173.61,173.4,173.61,11277.0,142.0233,142.0724,141.9006,142.0724,11277.0
2017-12-21 12:40:00,173.7,173.78,173.62,173.75,6132.0,142.1461,142.2115,142.0806,142.187,6132.0
2017-12-21 12:50:00,173.84,174.07,173.84,173.96,8053.0,142.2606,142.4489,142.2606,142.3588,8053.0
2017-12-21 13:00:00,173.96,174.02,173.73,173.84,17503.0,142.3588,142.4079,142.1706,142.2606,17503.0
2017-12-21 13:10:00,173.89,174.06,173.83,174.06,8512.0,142.3016,142.4407,142.2525,142.4407,8512.0
2017-12-21 13:20:00,174.06,174.16,173.99,174.08,10711.0,142.4407,142.5225,142.3834,142.457,10711.0
2017-12-21 13:30:00,174.12,174.29,174.08,174.2,7580.0,142.4898,142.6289,142.457,142.5552,7580.0
2017-12-21 13:40:00,174.22,174.22,173.85,173.86,9478.0,142.5716,142.5716,142.2688,142.277,9478.0
2017-12-21 13:50:00,173.9,174.33,173.85,174.07,22279.0,142.3097,142.6616,142.2688,142.4489,22279.0
2017-12-21 14:00:00,174.09,174.56,174.09,174.5,22387.0,142.4652,142.8499,142.4652,142.8008,22387.0
2017-12-21 14:10:00,174.5,174.7,174.48,174.57,4989.0,142.8008,142.9644,142.7844,142.858,4989.0
2017-12-21 14:20:00,174.63,174.69,174.56,174.64,4653.0,142.9071,142.9562,142.8499,142.9153,4653.0
2017-12-21 14:30:00,174.65,174.75,174.57,174.75,6391.0,142.9235,143.0053,142.858,143.0053,6391.0
2017-12-21 14:40:00,174.84,174.89,174.72,174.79,7653.0,143.079,143.1199,142.9808,143.0381,7653.0
2017-12-21 14:50:00,174.81,174.94,174.71,174.83,5543.0,143.0544,143.1608,142.9726,143.0708,5543.0
2017-12-21 15:00:00,174.86,174.9,174.75,174.85,23187.0,143.0954,143.1281,143.0053,143.0872,23187.0
2017-12-21 15:10:00,174.84,174.86,174.66,174.77,27593.0,143.079,143.0954,142.9317,143.0217,27593.0
2017-12-21 15:20:00,174.76,175.01,174.7,175.01,18193.0,143.0135,143.2181,142.9644,143.2181,18193.0
2017-12-21 15:30:00,175.01,175.05,174.89,174.92,11846.0,143.2181,143.2508,143.1199,143.1445,11846.0
2017-12-21 15:40:00,174.9,175.0,174.74,174.85,28788.0,143.1281,143.2099,142.9972,143.0872,28788.0
2017-12-21 15:50:00,174.83,174.85,174.56,174.66,86043.0,143.0708,143.0872,142.8499,142.9317,86043.0
2017-12-22 09:30:00,175.12,175.12,174.37,174.92,22433.0,143.3081,143.3081,142.6944,143.1445,22433.0
2017-12-22 09:40:00,174.98,175.57,174.77,174.94,21497.0,143.1936,143.6764,143.0217,143.1608,21497.0
2017-12-22 09:50:00,174.76,174.93,174.45,174.75,6175.0,143.0135,143.1526,142.7598,143.0053,6175.0
2017-12-22 10:00:00,174.75,175.05,174.51,175.01,5445.0,143.0053,143.2508,142.8089,143.2181,5445.0
2017-12-22 10:10:00,174.85,175.26,174.65,175.26,6546.0,143.0872,143.4227,142.9235,143.4227,6546.0
2017-12-22 10:20:00,175.13,175.55,175.04,175.39,20539.0,143.3163,143.66,143.2427,143.5291,20539.0
2017-12-22 10:30:00,175.32,175.47,175.23,175.46,7141.0,143.4718,143.5945,143.3981,143.5864,7141.0
2017-12-22 10:40:00,175.45,175.49,175.24,175.31,3105.0,143.5782,143.6109,143.4063,143.4636,3105.0
2017-12-22 10:50:00,175.31,175.45,175.11,175.14,4807.0,143.4636,143.5782,143.2999,143.3245,4807.0
2017-12-22 11:00:00,175.2,175.34,174.95,174.98,5200.0,143.3736,143.4882,143.169,143.1936,5200.0
2017-12-22 11:10:00,175.0,175.2,174.95,174.99,8400.0,143.2099,143.3736,143.169,143.2017,8400.0
2017-12-22 11:20:00,175.0,175.15,174.93,175.03,10038.0,143.2099,143.3327,143.1526,143.2345,10038.0
2017-12-22 11:30:00,175.08,175.19,174.74,175.16,7224.0,143.2754,143.3654,142.9972,143.3409,7224.0
2017-12-22 11:40:00,175.11,175.24,175.01,175.06,5076.0,143.2999,143.4063,143.2181,143.259,5076.0
2017-12-22 11:50:00,175.08,175.28,175.07,175.1,4930.0,143.2754,143.4391,143.2672,143.2918,4930.0
2017-12-22 12:00:00,175.07,175.33,175.04,175.27,9408.0,143.2672,143.48,143.2427,143.4309,9408.0
2017-12-22 12:10:00,175.2,175.29,175.14,175.21,5335.0,143.3736,143.4472,143.3245,143.3818,5335.0
2017-12-22 12:20:00,175.16,175.33,175.16,175.26,4612.0,143.3409,143.48,143.3409,143.4227,4612.0
2017-12-22 12:30:00,175.26,175.26,175.1,175.17,4774.0,143.4227,143.4227,143.2918,143.349,4774.0
2017-12-22 12:40:00,175.21,175.28,175.11,175.14,5653.0,143.3818,143.4391,143.2999,143.3245,5653.0
2017-12-22 12:50:00,175.2,175.27,175.11,175.27,3516.0,143.3736,143.4309,143.2999,143.4309,3516.0
2017-12-22 13:00:00,175.26,175.26,174.96,175.22,3263.0,143.4227,143.4227,143.1772,143.39,3263.0
2017-12-22 13:10:00,175.17,175.22,175.08,175.14,3599.0,143.349,143.39,143.2754,143.3245,3599.0
2017-12-22 13:20:00,175.16,175.19,175.04,175.11,8957.0,143.3409,143.3654,143.2427,143.2999,8957.0
2017-12-22 13:30:00,175.09,175.16,175.05,175.07,3702.0,143.2836,143.3409,143.2508,143.2672,3702.0
2017-12-22 13:40:00,175.09,175.4,175.09,175.35,5840.0,143.2836,143.5373,143.2836,143.4963,5840.0
2017-12-22 13:50:00,175.35,175.47,175.28,175.39,3436.0,143.4963,143.5945,143.4391,143.5291,3436.0
2017-12-22 14:00:00,175.36,175.57,175.33,175.53,5383.0,143.5045,143.6764,143.48,143.6436,5383.0
2017-12-22 14:10:00,175.48,175.74,175.47,175.74,13196.0,143.6027,143.8155,143.5945,143.8155,13196.0
2017-12-22 14:20:00,175.74,175.86,175.58,175.66,6008.0,143.8155,143.9137,143.6846,143.75,6008.0
2017-12-22 14:30:00,175.62,176.17,175.62,175.86,15999.0,143.7173,144.1674,143.7173,143.9137,15999.0
2017-12-22 14:40:00,175.81,176.01,175.6,176.0,11624.0,143.8728,144.0364,143.7009,144.0283,11624.0
2017-12-22 14:50:00,175.97,176.01,175.65,175.68,4392.0,144.0037,144.0364,143.7418,143.7664,4392.0
2017-12-22 15:00:00,175.66,175.72,175.5,175.63,3650.0,143.75,143.7991,143.6191,143.7255,3650.0
2017-12-22 15:10:00,175.56,175.7,175.55,175.63,6370.0,143.6682,143.7828,143.66,143.7255,6370.0
2017-12-22 15:20:00,175.61,175.7,175.56,175.64,9004.0,143.7091,143.7828,143.6682,143.7337,9004.0
2017-12-22 15:30:00,175.68,175.87,175.63,175.85,12577.0,143.7664,143.9219,143.7255,143.9055,12577.0
2017-12-22 15:40:00,175.84,175.94,175.75,175.83,16651.0,143.8973,143.9792,143.8237,143.8891,16651.0
2017-12-22 15:50:00,175.8,175.84,175.69,175.81,36267.0,143.8646,143.8973,143.7746,143.8728,36267.0
2017-12-26 09:30:00,175.95,176.49,175.65,176.26,18388.0,143.9873,144.4293,143.7418,144.241,18388.0
2017-12-26 09:40:00,176.04,176.48,176.02,176.4,7103.0,144.061,144.4211,144.0446,144.3556,7103.0
2017-12-26 09:50:00,176.4,176.4,176.11,176.3,6572.0,144.3556,144.3556,144.1183,144.2738,6572.0
2017-12-26 10:00:00,176.38,176.47,176.23,176.38,6154.0,144.3392,144.4129,144.2165,144.3392,6154.0
2017-12-26 10:10:00,176.38,176.49,176.29,176.38,8759.0,144.3392,144.4293,144.2656,144.3392,8759.0
2017-12-26 10:20:00,176.31,176.63,176.26,176.31,9204.0,144.282,144.5438,144.241,144.282,9204.0
2017-12-26 10:30:00,176.32,176.33,176.01,176.01,15708.0,144.2901,144.2983,144.0364,144.0364,15708.0
2017-12-26 10:40:00,175.95,176.0,175.81,175.92,4575.0,143.9873,144.0283,143.8728,143.9628,4575.0
2017-12-26 10:50:00,175.94,176.23,175.94,176.23,3114.0,143.9792,144.2165,143.9792,144.2165,3114.0
2017-12-26 11:00:00,176.23,176.31,176.14,176.31,4826.0,144.2165,144.282,144.1428,144.282,4826.0
2017-12-26 11:10:00,176.28,176.35,176.17,176.2,3366.0,144.2574,144.3147,144.1674,144.1919,3366.0
2017-12-26 11:20:00,176.3,176.46,176.28,176.46,6427.0,144.2738,144.4047,144.2574,144.4047,6427.0
2017-12-26 11:30:00,176.4,176.5,176.4,176.46,1817.0,144.3556,144.4374,144.3556,144.4047,1817.0
2017-12-26 11:40:00,176.39,176.46,176.31,176.4,6650.0,144.3474,144.4047,144.282,144.3556,6650.0
2017-12-26 11:50:00,176.42,176.55,176.31,176.54,12443.0,144.372,144.4784,144.282,144.4702,12443.0
2017-12-26 12:00:00,176.48,176.62,176.48,176.51,4871.0,144.4211,144.5356,144.4211,144.4456,4871.0
2017-12-26 12:10:00,176.5,176.5,176.33,176.42,1820.0,144.4374,144.4374,144.2983,144.372,1820.0
2017-12-26 12:20:00,176.39,176.53,176.23,176.23,3921.0,144.3474,144.462,144.2165,144.2165,3921.0
2017-12-26 12:30:00,176.33,176.46,176.32,176.38,2939.0,144.2983,144.4047,144.2901,144.3392,2939.0
2017-12-26 12:40:00,176.33,176.35,176.24,176.34,3700.0,144.2983,144.3147,144.2247,144.3065,3700.0
2017-12-26 12:50:00,176.25,176.29,176.06,176.15,4225.0,144.2329,144.2656,144.0774,144.151,4225.0
2017-12-26 13:00:00,176.14,176.14,175.98,176.1,8428.0,144.1428,144.1428,144.0119,144.1101,8428.0
2017-12-26 13:10:00,176.04,176.34,176.01,176.16,4385.0,144.061,144.3065,144.0364,144.1592,4385.0
2017-12-26 13:20:00,176.16,176.21,176.01,176.07,2825.0,144.1592,144.2001,144.0364,144.0855,2825.0
2017-12-26 13:30:00,176.01,176.28,175.88,176.24,12905.0,144.0364,144.2574,143.9301,144.2247,12905.0
2017-12-26 13:40:00,176.2,176.42,176.18,176.31,5696.0,144.1919,144.372,144.1756,144.282,5696.0
2017-12-26 13:50:00,176.25,176.32,176.22,176.24,4727.0,144.2329,144.2901,144.2083,144.2247,4727.0
2017-12-26 14:00:00,176.2,176.25,176.09,176.09,1949.0,144.1919,144.2329,144.1019,144.1019,1949.0
2017-12-26 14:10:00,176.09,176.15,175.98,176.09,12938.0,144.1019,144.151,144.0119,144.1019,12938.0
2017-12-26 14:20:00,176.04,176.16,176.04,176.04,3037.0,144.061,144.1592,144.061,144.061,3037.0
2017-12-26 14:30:00,176.06,176.14,176.02,176.07,4100.0,144.0774,144.1428,144.0446,144.0855,4100.0
2017-12-26 14:40:00,176.07,176.25,176.07,176.19,4585.0,144.0855,144.2329,144.0855,144.1837,4585.0
2017-12-26 14:50:00,176.16,176.23,176.03,176.03,4277.0,144.1592,144.2165,144.0528,144.0528,4277.0
2017-12-26 15:00:00,176.06,176.2,176.02,176.2,4584.0,144.0774,144.1919,144.0446,144.1919,4584.0
2017-12-26 15:10:00,176.16,176.17,176.0,176.04,3700.0,144.1592,144.1674,144.0283,144.061,3700.0
2017-12-26 15:20:00,176.05,176.13,175.92,175.92,8318.0,144.0692,144.1346,143.9628,143.9628,8318.0
2017-12-26 15:30:00,175.92,176.04,175.89,176.04,10526.0,143.9628,144.061,143.9382,144.061,10526.0
2017-12-26 15:40:00,176.04,176.05,175.88,176.03,9250.0,144.061,144.0692,143.9301,144.0528,9250.0
2017-12-26 15:50:00,176.05,176.22,175.93,176.16,25258.0,144.0692,144.2083,143.971,144.1592,25258.0
2017-12-27 09:30:00,176.5,176.64,175.63,175.99,12708.0,144.4374,144.552,143.7255,144.0201,12708.0
2017-12-27 09:40:00,175.88,176.46,175.69,176.46,9802.0,143.9301,144.4047,143.7746,144.4047,9802.0
2017-12-27 09:50:00,176.31,176.92,176.31,176.44,16694.0,144.282,144.7811,144.282,144.3883,16694.0
2017-12-27 10:00:00,176.35,176.78,176.35,176.75,15590.0,144.3147,144.6666,144.3147,144.642,15590.0
2017-12-27 10:10:00,176.66,176.79,176.62,176.68,7610.0,144.5684,144.6748,144.5356,144.5847,7610.0
2017-12-27 10:20:00,176.62,176.65,176.5,176.5,5900.0,144.5356,144.5602,144.4374,144.4374,5900.0
2017-12-27 10:30:00,176.38,176.82,176.27,176.71,17520.0,144.3392,144.6993,144.2492,144.6093,17520.0
2017-12-27 10:40:00,176.66,176.89,176.46,176.89,14948.0,144.5684,144.7566,144.4047,144.7566,14948.0
2017-12-27 10:50:00,176.89,176.92,176.66,176.84,9372.0,144.7566,144.7811,144.5684,144.7157,9372.0
2017-12-27 11:00:00,176.93,177.31,176.89,177.05,13835.0,144.7893,145.1003,144.7566,144.8875,13835.0
2017-12-27 11:10:00,177.15,177.23,177.01,177.15,4185.0,144.9694,145.0348,144.8548,144.9694,4185.0
2017-12-27 11:20:00,177.15,177.31,177.05,177.21,6324.0,144.9694,145.1003,144.8875,145.0185,6324.0
2017-12-27 11:30:00,177.21,177.26,176.84,176.89,10509.0,145.0185,145.0594,144.7157,144.7566,10509.0
2017-12-27 11:40:00,176.94,177.15,176.72,176.72,7344.0,144.7975,144.9694,144.6175,144.6175,7344.0
2017-12-27 11:50:00,176.82,177.0,176.73,176.92,6358.0,144.6993,144.8466,144.6257,144.7811,6358.0
2017-12-27 12:00:00,176.88,177.2,176.75,177.2,7981.0,144.7484,145.0103,144.642,145.0103,7981.0
2017-12-27 12:10:00,177.19,177.24,176.88,176.89,5226.0,145.0021,145.043,144.7484,144.7566,5226.0
2017-12-27 12:20:00,176.92,177.05,176.44,176.68,10345.0,144.7811,144.8875,144.3883,144.5847,10345.0
2017-12-27 12:30:00,176.78,176.84,176.67,176.8,9049.0,144.6666,144.7157,144.5766,144.6829,9049.0
2017-12-27 12:40:00,176.82,176.99,176.78,176.99,2814.0,144.6993,144.8384,144.6666,144.8384,2814.0
2017-12-27 12:50:00,176.97,176.99,176.6,176.69,5102.0,144.8221,144.8384,144.5193,144.5929,5102.0
2017-12-27 13:00:00,176.63,176.78,176.53,176.75,5082.0,144.5438,144.6666,144.462,144.642,5082.0
2017-12-27 13:10:00,176.7,176.75,176.39,176.49,2708.0,144.6011,144.642,144.3474,144.4293,2708.0
2017-12-27 13:20:00,176.5,176.51,176.33,176.45,4900.0,144.4374,144.4456,144.2983,144.3965,4900.0
2017-12-27 13:30:00,176.42,176.42,176.2,176.26,5379.0,144.372,144.372,144.1919,144.241,5379.0
2017-12-27 13:40:00,176.31,176.38,176.2,176.25,6750.0,144.282,144.3392,144.1919,144.2329,6750.0
2017-12-27 13:50:00,176.33,176.4,176.22,176.39,3100.0,144.2983,144.3556,144.2083,144.3474,3100.0
2017-12-27 14:00:00,176.36,176.55,176.32,176.51,5334.0,144.3229,144.4784,144.2901,144.4456,5334.0
2017-12-27 14:10:00,176.55,176.58,176.39,176.52,7023.0,144.4784,144.5029,144.3474,144.4538,7023.0
2017-12-27 14:20:00,176.53,176.64,176.47,176.5,4819.0,144.462,144.552,144.4129,144.4374,4819.0
2017-12-27 14:30:00,176.51,176.51,176.21,176.38,5761.0,144.4456,144.4456,144.2001,144.3392,5761.0
2017-12-27 14:40:00,176.38,176.43,176.19,176.29,5000.0,144.3392,144.3802,144.1837,144.2656,5000.0
2017-12-27 14:50:00,176.28,176.45,176.17,176.43,6490.0,144.2574,144.3965,144.1674,144.3802,6490.0
2017-12-27 15:00:00,176.45,176.45,176.17,176.33,8057.0,144.3965,144.3965,144.1674,144.2983,8057.0
2017-12-27 15:10:00,176.24,176.33,176.2,176.25,9510.0,144.2247,144.2983,144.1919,144.2329,9510.0
2017-12-27 15:20:00,176.24,176.24,176.1,176.1,8780.0,144.2247,144.2247,144.1101,144.1101,8780.0
2017-12-27 15:30:00,176.13,176.27,176.03,176.06,17681.0,144.1346,144.2492,144.0528,144.0774,17681.0
2017-12-27 15:40:00,176.08,176.15,175.98,176.03,22686.0,144.0937,144.151,144.0119,144.0528,22686.0
2017-12-27 15:50:00,176.05,176.28,176.03,176.23,43140.0,144.0692,144.2574,144.0528,144.2165,43140.0
2017-12-28 09:30:00,176.24,176.41,175.88,175.88,16986.0,144.2247,144.3638,143.9301,143.9301,16986.0
2017-12-28 09:40:00,175.87,176.01,175.7,175.92,16550.0,143.9219,144.0364,143.7828,143.9628,16550.0
2017-12-28 09:50:00,175.9,176.0,175.69,175.81,23789.0,143.9464,144.0283,143.7746,143.8728,23789.0
2017-12-28 10:00:00,175.9,176.5,175.9,176.5,10291.0,143.9464,144.4374,143.9464,144.4374,10291.0
2017-12-28 10:10:00,176.49,176.5,176.12,176.21,8342.0,144.4293,144.4374,144.1265,144.2001,8342.0
2017-12-28 10:20:00,176.25,176.58,176.21,176.55,9598.0,144.2329,144.5029,144.2001,144.4784,9598.0
2017-12-28 10:30:00,176.52,176.55,176.2,176.37,9381.0,144.4538,144.4784,144.1919,144.3311,9381.0
2017-12-28 10:40:00,176.35,176.53,176.31,176.53,7140.0,144.3147,144.462,144.282,144.462,7140.0
2017-12-28 10:50:00,176.52,176.6,176.49,176.55,8717.0,144.4538,144.5193,144.4293,144.4784,8717.0
2017-12-28 11:00:00,176.6,176.67,176.34,176.49,9437.0,144.5193,144.5766,144.3065,144.4293,9437.0
2017-12-28 11:10:00,176.49,176.51,176.34,176.34,8430.0,144.4293,144.4456,144.3065,144.3065,8430.0
2017-12-28 11:20:00,176.34,176.55,176.34,176.49,9901.0,144.3065,144.4784,144.3065,144.4293,9901.0
2017-12-28 11:30:00,176.54,176.7,176.49,176.63,7236.0,144.4702,144.6011,144.4293,144.5438,7236.0
2017-12-28 11:40:00,176.61,176.7,176.57,176.61,15391.0,144.5275,144.6011,144.4947,144.5275,15391.0
2017-12-28 11:50:00,176.66,176.78,176.56,176.56,4530.0,144.5684,144.6666,144.4865,144.4865,4530.0
2017-12-28 12:00:00,176.5,176.68,176.49,176.66,5947.0,144.4374,144.5847,144.4293,144.5684,5947.0
2017-12-28 12:10:00,176.64,176.68,176.57,176.58,8032.0,144.552,144.5847,144.4947,144.5029,8032.0
2017-12-28 12:20:00,176.56,176.61,176.51,176.51,4186.0,144.4865,144.5275,144.4456,144.4456,4186.0
2017-12-28 12:30:00,176.5,176.53,176.42,176.5,8317.0,144.4374,144.462,144.372,144.4374,8317.0
2017-12-28 12:40:00,176.47,176.59,176.44,176.55,4628.0,144.4129,144.5111,144.3883,144.4784,4628.0
2017-12-28 12:50:00,176.54,176.59,176.47,176.47,5322.0,144.4702,144.5111,144.4129,144.4129,5322.0
2017-12-28 13:00:00,176.47,176.5,176.39,176.48,4999.0,144.4129,144.4374,144.3474,144.4211,4999.0
2017-12-28 13:10:00,176.44,176.51,176.4,176.42,6931.0,144.3883,144.4456,144.3556,144.372,6931.0
2017-12-28 13:20:00,176.38,176.45,176.3,176.41,5771.0,144.3392,144.3965,144.2738,144.3638,5771.0
2017-12-28 13:30:00,176.42,176.51,176.38,176.51,8884.0,144.372,144.4456,144.3392,144.4456,8884.0
2017-12-28 13:40:00,176.52,176.72,176.52,176.66,6616.0,144.4538,144.6175,144.4538,144.5684,6616.0
2017-12-28 13:50:00,176.64,176.7,176.5,176.54,7310.0,144.552,144.6011,144.4374,144.4702,7310.0
2017-12-28 14:00:00,176.52,176.6,176.51,176.56,6476.0,144.4538,144.5193,144.4456,144.4865,6476.0
2017-12-28 14:10:00,176.55,176.59,176.44,176.54,8385.0,144.4784,144.5111,144.3883,144.4702,8385.0
2017-12-28 14:20:00,176.55,176.7,176.54,176.66,7044.0,144.4784,144.6011,144.4702,144.5684,7044.0
2017-12-28 14:30:00,176.69,176.93,176.68,176.93,14966.0,144.5929,144.7893,144.5847,144.7893,14966.0
2017-12-28 14:40:00,176.99,177.04,176.9,177.03,15496.0,144.8384,144.8793,144.7648,144.8712,15496.0
2017-12-28 14:50:00,177.01,177.06,176.8,176.81,8485.0,144.8548,144.8957,144.6829,144.6911,8485.0
2017-12-28 15:00:00,176.77,176.8,176.67,176.7,9443.0,144.6584,144.6829,144.5766,144.6011,9443.0
2017-12-28 15:10:00,176.73,176.85,176.73,176.84,10141.0,144.6257,144.7239,144.6257,144.7157,10141.0
2017-12-28 15:20:00,176.83,176.97,176.79,176.79,18878.0,144.7075,144.8221,144.6748,144.6748,18878.0
2017-12-28 15:30:00,176.8,176.89,176.72,176.88,15801.0,144.6829,144.7566,144.6175,144.7484,15801.0
2017-12-28 15:40:00,176.93,177.09,176.88,176.92,24684.0,144.7893,144.9203,144.7484,144.7811,24684.0
2017-12-28 15:50:00,176.94,177.29,176.94,177.19,59968.0,144.7975,145.0839,144.7975,145.0021,59968.0
2017-12-29 09:30:00,177.73,177.73,176.87,176.91,15498.0,145.444,145.444,144.7402,144.773,15498.0
2017-12-29 09:40:00,176.93,177.05,176.67,176.81,3977.0,144.7893,144.8875,144.5766,144.6911,3977.0
2017-12-29 09:50:00,176.75,176.88,176.5,176.86,8949.0,144.642,144.7484,144.4374,144.732,8949.0
2017-12-29 10:00:00,176.81,176.81,176.57,176.68,5790.0,144.6911,144.6911,144.4947,144.5847,5790.0
2017-12-29 10:10:00,176.71,177.01,176.71,177.01,4008.0,144.6093,144.8548,144.6093,144.8548,4008.0
2017-12-29 10:20:00,177.1,177.3,177.0,177.2,5095.0,144.9284,145.0921,144.8466,145.0103,5095.0
2017-12-29 10:30:00,177.26,177.31,176.68,176.68,6846.0,145.0594,145.1003,144.5847,144.5847,6846.0
2017-12-29 10:40:00,176.67,176.91,176.57,176.82,5682.0,144.5766,144.773,144.4947,144.6993,5682.0
2017-12-29 10:50:00,176.86,177.26,176.78,177.26,5230.0,144.732,145.0594,144.6666,145.0594,5230.0
2017-12-29 11:00:00,177.23,177.26,176.99,177.2,12260.0,145.0348,145.0594,144.8384,145.0103,12260.0
2017-12-29 11:10:00,177.18,177.23,177.13,177.13,3408.0,144.9939,145.0348,144.953,144.953,3408.0
2017-12-29 11:20:00,177.2,177.32,177.1,177.29,10198.0,145.0103,145.1085,144.9284,145.0839,10198.0
2017-12-29 11:30:00,177.32,177.38,177.15,177.18,3400.0,145.1085,145.1576,144.9694,144.9939,3400.0
2017-12-29 11:40:00,177.17,177.44,177.14,177.44,2385.0,144.9857,145.2067,144.9612,145.2067,2385.0
2017-12-29 11:50:00,177.5,177.63,177.43,177.62,4368.0,145.2558,145.3622,145.1985,145.354,4368.0
2017-12-29 12:00:00,177.39,177.48,177.25,177.27,2926.0,145.1658,145.2394,145.0512,145.0676,2926.0
2017-12-29 12:10:00,177.23,177.43,177.21,177.37,2900.0,145.0348,145.1985,145.0185,145.1494,2900.0
2017-12-29 12:20:00,177.38,177.44,177.33,177.36,5729.0,145.1576,145.2067,145.1167,145.1412,5729.0
2017-12-29 12:30:00,177.35,177.53,177.35,177.45,4700.0,145.133,145.2803,145.133,145.2149,4700.0
2017-12-29 12:40:00,177.5,177.5,177.31,177.42,3960.0,145.2558,145.2558,145.1003,145.1903,3960.0
2017-12-29 12:50:00,177.35,177.52,177.3,177.52,3924.0,145.133,145.2721,145.0921,145.2721,3924.0
2017-12-29 13:00:00,177.5,177.61,177.28,177.52,4605.0,145.2558,145.3458,145.0757,145.2721,4605.0
2017-12-29 13:10:00,177.59,177.9,177.39,177.76,4562.0,145.3294,145.5831,145.1658,145.4685,4562.0
2017-12-29 13:20:00,177.81,177.92,177.77,177.81,4337.0,145.5095,145.5995,145.4767,145.5095,4337.0
2017-12-29 13:30:00,177.74,177.8,177.57,177.57,2340.0,145.4522,145.5013,145.3131,145.3131,2340.0
2017-12-29 13:40:00,177.56,177.62,177.47,177.57,3569.0,145.3049,145.354,145.2312,145.3131,3569.0
2017-12-29 13:50:00,177.56,177.59,177.31,177.37,2001.0,145.3049,145.3294,145.1003,145.1494,2001.0
2017-12-29 14:00:00,177.43,177.53,177.39,177.42,3461.0,145.1985,145.2803,145.1658,145.1903,3461.0
2017-12-29 14:10:00,177.46,177.63,177.43,177.63,2529.0,145.223,145.3622,145.1985,145.3622,2529.0
2017-12-29 14:20:00,177.61,177.69,177.48,177.55,2679.0,145.3458,145.4113,145.2394,145.2967,2679.0
2017-12-29 14:30:00,177.58,177.58,177.37,177.47,3934.0,145.3212,145.3212,145.1494,145.2312,3934.0
2017-12-29 14:40:00,177.42,177.45,177.34,177.39,1538.0,145.1903,145.2149,145.1248,145.1658,1538.0
2017-12-29 14:50:00,177.39,177.39,177.23,177.26,2103.0,145.1658,145.1658,145.0348,145.0594,2103.0
2017-12-29 15:00:00,177.25,177.4,177.13,177.39,7483.0,145.0512,145.1739,144.953,145.1658,7483.0
2017-12-29 15:10:00,177.34,177.37,177.28,177.34,3095.0,145.1248,145.1494,145.0757,145.1248,3095.0
2017-12-29 15:20:00,177.34,177.6,177.28,177.54,9054.0,145.1248,145.3376,145.0757,145.2885,9054.0
2017-12-29 15:30:00,177.55,177.56,177.23,177.24,12132.0,145.2967,145.3049,145.0348,145.043,12132.0
2017-12-29 15:40:00,177.22,177.25,177.06,177.06,14129.0,145.0266,145.0512,144.8957,144.8957,14129.0
2017-12-29 15:50:00,177.06,177.07,176.55,176.66,65728.0,144.8957,144.9039,144.4784,144.5684,65728.0
2018-01-02 09:30:00,177.51,178.14,177.51,177.85,40493.0,145.264,145.7795,145.264,145.5422,40493.0
2018-01-02 09:40:00,177.84,178.02,176.94,176.94,19988.0,145.534,145.6813,144.7975,144.7975,19988.0
2018-01-02 09:50:00,176.92,177.55,176.73,177.55,7061.0,144.7811,145.2967,144.6257,145.2967,7061.0
2018-01-02 10:00:00,177.47,177.96,177.31,177.91,14260.0,145.2312,145.6322,145.1003,145.5913,14260.0
2018-01-02 10:10:00,177.87,178.22,177.76,178.0,35958.0,145.5586,145.845,145.4685,145.6649,35958.0
2018-01-02 10:20:00,177.83,178.06,177.78,177.91,16871.0,145.5258,145.714,145.4849,145.5913,16871.0
2018-01-02 10:30:00,177.95,177.99,177.33,177.34,15095.0,145.624,145.6568,145.1167,145.1248,15095.0
2018-01-02 10:40:00,177.29,177.74,177.12,177.6,12274.0,145.0839,145.4522,144.9448,145.3376,12274.0
2018-01-02 10:50:00,177.69,177.71,177.02,177.43,51971.0,145.4113,145.4276,144.863,145.1985,51971.0
2018-01-02 11:00:00,177.4,177.4,177.02,177.02,6202.0,145.1739,145.1739,144.863,144.863,6202.0
2018-01-02 11:10:00,177.01,177.06,176.72,176.73,7706.0,144.8548,144.8957,144.6175,144.6257,7706.0
2018-01-02 11:20:00,176.61,177.29,176.41,177.29,16350.0,144.5275,145.0839,144.3638,145.0839,16350.0
2018-01-02 11:30:00,177.2,177.2,176.88,176.88,3893.0,145.0103,145.0103,144.7484,144.7484,3893.0
2018-01-02 11:40:00,176.83,176.98,176.71,176.86,11188.0,144.7075,144.8302,144.6093,144.732,11188.0
2018-01-02 11:50:00,176.93,176.98,176.63,176.98,29739.0,144.7893,144.8302,144.5438,144.8302,29739.0
2018-01-02 12:00:00,176.92,177.05,176.81,176.9,11839.0,144.7811,144.8875,144.6911,144.7648,11839.0
2018-01-02 12:10:00,176.89,176.94,176.66,176.89,18945.0,144.7566,144.7975,144.5684,144.7566,18945.0
2018-01-02 12:20:00,176.91,176.95,176.67,176.69,12511.0,144.773,144.8057,144.5766,144.5929,12511.0
2018-01-02 12:30:00,176.84,176.86,176.51,176.51,5237.0,144.7157,144.732,144.4456,144.4456,5237.0
2018-01-02 12:40:00,176.53,176.66,176.35,176.66,10343.0,144.462,144.5684,144.3147,144.5684,10343.0
2018-01-02 12:50:00,176.69,176.97,176.51,176.51,5348.0,144.5929,144.8221,144.4456,144.4456,5348.0
2018-01-02 13:00:00,176.6,176.81,176.57,176.68,8799.0,144.5193,144.6911,144.4947,144.5847,8799.0
2018-01-02 13:10:00,176.7,176.71,176.56,176.63,5600.0,144.6011,144.6093,144.4865,144.5438,5600.0
2018-01-02 13:20:00,176.65,176.77,176.54,176.71,9380.0,144.5602,144.6584,144.4702,144.6093,9380.0
2018-01-02 13:30:00,176.7,176.72,176.52,176.63,6050.0,144.6011,144.6175,144.4538,144.5438,6050.0
2018-01-02 13:40:00,176.65,176.72,176.56,176.56,6225.0,144.5602,144.6175,144.4865,144.4865,6225.0
2018-01-02 13:50:00,176.56,176.66,176.37,176.62,12420.0,144.4865,144.5684,144.3311,144.5356,12420.0
2018-01-02 14:00:00,176.68,176.69,176.49,176.56,8007.0,144.5847,144.5929,144.4293,144.4865,8007.0
2018-01-02 14:10:00,176.62,176.8,176.59,176.76,6547.0,144.5356,144.6829,144.5111,144.6502,6547.0
2018-01-02 14:20:00,176.77,176.85,176.71,176.85,6926.0,144.6584,144.7239,144.6093,144.7239,6926.0
2018-01-02 14:30:00,176.82,176.87,176.76,176.76,9632.0,144.6993,144.7402,144.6502,144.6502,9632.0
2018-01-02 14:40:00,176.76,176.84,176.65,176.65,8688.0,144.6502,144.7157,144.5602,144.5602,8688.0
2018-01-02 14:50:00,176.69,176.81,176.58,176.75,19639.0,144.5929,144.6911,144.5029,144.642,19639.0
2018-01-02 15:00:00,176.71,176.77,176.56,176.63,13939.0,144.6093,144.6584,144.4865,144.5438,13939.0
2018-01-02 15:10:00,176.59,176.72,176.59,176.7,7772.0,144.5111,144.6175,144.5111,144.6011,7772.0
2018-01-02 15:20:00,176.7,176.71,176.54,176.56,43417.0,144.6011,144.6093,144.4702,144.4865,43417.0
2018-01-02 15:30:00,176.61,176.61,176.3,176.42,15026.0,144.5275,144.5275,144.2738,144.372,15026.0
2018-01-02 15:40:00,176.44,176.54,176.38,176.49,40955.0,144.3883,144.4702,144.3392,144.4293,40955.0
2018-01-02 15:50:00,176.52,177.1,176.51,177.06,101220.0,144.4538,144.9284,144.4456,144.8957,101220.0
2018-01-03 09:30:00,177.34,177.98,177.24,177.64,24868.0,145.1248,145.6486,145.043,145.3703,24868.0
2018-01-03 09:40:00,177.88,177.88,176.87,176.98,9720.0,145.5667,145.5667,144.7402,144.8302,9720.0
2018-01-03 09:50:00,176.91,177.39,176.91,177.2,10323.0,144.773,145.1658,144.773,145.0103,10323.0
2018-01-03 10:00:00,177.23,177.77,177.08,177.7,14633.0,145.0348,145.4767,144.9121,145.4194,14633.0
2018-01-03 10:10:00,177.53,177.53,176.95,177.29,16248.0,145.2803,145.2803,144.8057,145.0839,16248.0
2018-01-03 10:20:00,177.43,177.74,177.26,177.74,4692.0,145.1985,145.4522,145.0594,145.4522,4692.0
2018-01-03 10:30:00,177.63,177.74,177.44,177.72,6079.0,145.3622,145.4522,145.2067,145.4358,6079.0
2018-01-03 10:40:00,177.7,177.9,177.53,177.55,8221.0,145.4194,145.5831,145.2803,145.2967,8221.0
2018-01-03 10:50:00,177.58,177.76,177.56,177.59,6877.0,145.3212,145.4685,145.3049,145.3294,6877.0
2018-01-03 11:00:00,177.67,177.87,177.62,177.79,10599.0,145.3949,145.5586,145.354,145.4931,10599.0
2018-01-03 11:10:00,177.56,177.79,177.56,177.75,6216.0,145.3049,145.4931,145.3049,145.4604,6216.0
2018-01-03 11:20:00,177.71,177.73,177.56,177.68,10586.0,145.4276,145.444,145.3049,145.4031,10586.0
2018-01-03 11:30:00,177.58,177.78,177.58,177.78,11207.0,145.3212,145.4849,145.3212,145.4849,11207.0
2018-01-03 11:40:00,177.75,177.77,177.21,177.48,16755.0,145.4604,145.4767,145.0185,145.2394,16755.0
2018-01-03 11:50:00,177.63,177.74,177.43,177.48,10408.0,145.3622,145.4522,145.1985,145.2394,10408.0
2018-01-03 12:00:00,177.62,178.06,177.61,178.06,10092.0,145.354,145.714,145.3458,145.714,10092.0
2018-01-03 12:10:00,178.07,178.11,177.69,177.7,16465.0,145.7222,145.755,145.4113,145.4194,16465.0
2018-01-03 12:20:00,177.79,178.04,177.79,177.95,5283.0,145.4931,145.6977,145.4931,145.624,5283.0
2018-01-03 12:30:00,177.82,178.05,177.82,177.92,16384.0,145.5176,145.7059,145.5176,145.5995,16384.0
2018-01-03 12:40:00,177.93,178.06,177.84,177.94,7373.0,145.6077,145.714,145.534,145.6158,7373.0
2018-01-03 12:50:00,177.94,178.06,177.94,178.0,7112.0,145.6158,145.714,145.6158,145.6649,7112.0
2018-01-03 13:00:00,178.01,178.04,177.92,178.0,6255.0,145.6731,145.6977,145.5995,145.6649,6255.0
2018-01-03 13:10:00,178.0,178.02,177.87,177.97,9779.0,145.6649,145.6813,145.5586,145.6404,9779.0
2018-01-03 13:20:00,177.94,177.99,177.59,177.74,8939.0,145.6158,145.6568,145.3294,145.4522,8939.0
2018-01-03 13:30:00,177.78,177.78,177.62,177.68,8777.0,145.4849,145.4849,145.354,145.4031,8777.0
2018-01-03 13:40:00,177.67,177.8,177.5,177.71,8507.0,145.3949,145.5013,145.2558,145.4276,8507.0
2018-01-03 13:50:00,177.68,177.77,177.61,177.72,6927.0,145.4031,145.4767,145.3458,145.4358,6927.0
2018-01-03 14:00:00,177.72,178.04,177.72,178.02,11826.0,145.4358,145.6977,145.4358,145.6813,11826.0
2018-01-03 14:10:00,178.05,178.28,177.98,178.16,15063.0,145.7059,145.8941,145.6486,145.7959,15063.0
2018-01-03 14:20:00,178.18,178.26,178.09,178.12,14396.0,145.8123,145.8777,145.7386,145.7632,14396.0
2018-01-03 14:30:00,178.12,178.55,178.12,178.41,30938.0,145.7632,146.115,145.7632,146.0005,30938.0
2018-01-03 14:40:00,178.41,178.5,178.21,178.5,32090.0,146.0005,146.0741,145.8368,146.0741,32090.0
2018-01-03 14:50:00,178.5,178.83,178.47,178.79,13375.0,146.0741,146.3442,146.0496,146.3114,13375.0
2018-01-03 15:00:00,178.78,178.81,178.63,178.73,12832.0,146.3033,146.3278,146.1805,146.2623,12832.0
2018-01-03 15:10:00,178.75,178.91,178.67,178.67,13941.0,146.2787,146.4096,146.2132,146.2132,13941.0
2018-01-03 15:20:00,178.68,178.9,178.66,178.84,10179.0,146.2214,146.4015,146.2051,146.3524,10179.0
2018-01-03 15:30:00,178.86,178.96,178.8,178.85,17912.0,146.3687,146.4506,146.3196,146.3605,17912.0
2018-01-03 15:40:00,178.86,179.13,178.68,178.88,46897.0,146.3687,146.5897,146.2214,146.3851,46897.0
2018-01-03 15:50:00,178.91,179.2,178.79,178.97,114483.0,146.4096,146.647,146.3114,146.4587,114483.0
2018-01-04 09:30:00,179.62,180.31,179.23,180.31,30349.0,146.9907,147.5553,146.6715,147.5553,30349.0
2018-01-04 09:40:00,180.27,180.47,179.89,180.21,9813.0,147.5226,147.6863,147.2116,147.4735,9813.0
2018-01-04 09:50:00,180.22,180.92,180.22,180.92,14530.0,147.4817,148.0545,147.4817,148.0545,14530.0
2018-01-04 10:00:00,180.87,181.04,180.76,180.84,21298.0,148.0136,148.1527,147.9236,147.989,21298.0
2018-01-04 10:10:00,180.78,181.15,180.7,180.93,20635.0,147.9399,148.2427,147.8745,148.0627,20635.0
2018-01-04 10:20:00,180.88,181.03,180.64,180.75,13086.0,148.0218,148.1445,147.8254,147.9154,13086.0
2018-01-04 10:30:00,180.76,181.15,180.6,181.08,44735.0,147.9236,148.2427,147.7926,148.1854,44735.0
2018-01-04 10:40:00,181.01,181.26,180.8,180.87,11112.0,148.1282,148.3327,147.9563,148.0136,11112.0
2018-01-04 10:50:00,180.87,181.19,180.72,181.03,18232.0,148.0136,148.2755,147.8908,148.1445,18232.0
2018-01-04 11:00:00,181.09,181.09,180.9,180.92,9992.0,148.1936,148.1936,148.0381,148.0545,9992.0
2018-01-04 11:10:00,180.95,181.14,180.84,180.91,7990.0,148.0791,148.2345,147.989,148.0463,7990.0
2018-01-04 11:20:00,180.9,181.1,180.82,180.83,11058.0,148.0381,148.2018,147.9727,147.9809,11058.0
2018-01-04 11:30:00,180.87,180.93,180.7,180.7,6201.0,148.0136,148.0627,147.8745,147.8745,6201.0
2018-01-04 11:40:00,180.75,180.94,180.64,180.79,11523.0,147.9154,148.0709,147.8254,147.9481,11523.0
2018-01-04 11:50:00,180.78,180.97,180.74,180.88,7354.0,147.9399,148.0954,147.9072,148.0218,7354.0
2018-01-04 12:00:00,180.92,181.11,180.86,181.11,12955.0,148.0545,148.21,148.0054,148.21,12955.0
2018-01-04 12:10:00,181.11,181.17,180.93,180.98,22899.0,148.21,148.2591,148.0627,148.1036,22899.0
2018-01-04 12:20:00,181.0,181.16,180.95,181.06,15672.0,148.12,148.2509,148.0791,148.1691,15672.0
2018-01-04 12:30:00,181.1,181.14,180.96,181.12,12012.0,148.2018,148.2345,148.0872,148.2182,12012.0
2018-01-04 12:40:00,181.15,181.53,181.1,181.24,23358.0,148.2427,148.5537,148.2018,148.3164,23358.0
2018-01-04 12:50:00,181.24,181.5,181.19,181.44,7820.0,148.3164,148.5291,148.2755,148.48,7820.0
2018-01-04 13:00:00,181.44,181.54,181.36,181.51,9251.0,148.48,148.5619,148.4146,148.5373,9251.0
2018-01-04 13:10:00,181.53,181.64,181.41,181.59,11635.0,148.5537,148.6437,148.4555,148.6028,11635.0
2018-01-04 13:20:00,181.57,181.65,181.47,181.61,6792.0,148.5864,148.6519,148.5046,148.6192,6792.0
2018-01-04 13:30:00,181.67,181.68,181.56,181.6,10122.0,148.6683,148.6764,148.5782,148.611,10122.0
2018-01-04 13:40:00,181.57,181.63,181.27,181.28,5373.0,148.5864,148.6355,148.3409,148.3491,5373.0
2018-01-04 13:50:00,181.28,181.49,181.15,181.41,21599.0,148.3491,148.521,148.2427,148.4555,21599.0
2018-01-04 14:00:00,181.45,181.48,181.31,181.43,12203.0,148.4882,148.5128,148.3737,148.4719,12203.0
2018-01-04 14:10:00,181.41,181.42,181.21,181.27,14852.0,148.4555,148.4637,148.2918,148.3409,14852.0
2018-01-04 14:20:00,181.3,181.32,181.05,181.15,15477.0,148.3655,148.3818,148.1609,148.2427,15477.0
2018-01-04 14:30:00,181.15,181.32,181.13,181.2,17049.0,148.2427,148.3818,148.2264,148.2836,17049.0
2018-01-04 14:40:00,181.19,181.85,181.18,181.52,66484.0,148.2755,148.8156,148.2673,148.5455,66484.0
2018-01-04 14:50:00,181.48,181.73,181.42,181.65,27073.0,148.5128,148.7174,148.4637,148.6519,27073.0
2018-01-04 15:00:00,181.57,181.85,181.38,181.38,42010.0,148.5864,148.8156,148.4309,148.4309,42010.0
2018-01-04 15:10:00,181.43,181.53,181.29,181.49,19042.0,148.4719,148.5537,148.3573,148.521,19042.0
2018-01-04 15:20:00,181.49,181.59,181.34,181.42,33251.0,148.521,148.6028,148.3982,148.4637,33251.0
2018-01-04 15:30:00,181.4,181.68,181.34,181.68,41408.0,148.4473,148.6764,148.3982,148.6764,41408.0
2018-01-04 15:40:00,181.68,181.71,181.48,181.6,46385.0,148.6764,148.701,148.5128,148.611,46385.0
2018-01-04 15:50:00,181.59,181.85,181.37,181.73,167482.0,148.6028,148.8156,148.4228,148.7174,167482.0
2018-01-05 09:30:00,182.02,182.3,181.63,182.12,31004.0,148.9547,149.1838,148.6355,149.0365,31004.0
2018-01-05 09:40:00,182.12,182.18,181.27,181.49,27134.0,149.0365,149.0856,148.3409,148.521,27134.0
2018-01-05 09:50:00,181.26,181.86,181.14,181.34,24473.0,148.3327,148.8238,148.2345,148.3982,24473.0
2018-01-05 10:00:00,181.49,182.0,181.41,181.7,27514.0,148.521,148.9383,148.4555,148.6928,27514.0
2018-01-05 10:10:00,181.69,181.69,181.1,181.11,14547.0,148.6846,148.6846,148.2018,148.21,14547.0
2018-01-05 10:20:00,181.02,181.18,180.37,180.52,19846.0,148.1363,148.2673,147.6044,147.7272,19846.0
2018-01-05 10:30:00,180.54,180.93,180.54,180.68,23238.0,147.7435,148.0627,147.7435,147.8581,23238.0
2018-01-05 10:40:00,180.67,180.77,180.26,180.26,27178.0,147.8499,147.9318,147.5144,147.5144,27178.0
2018-01-05 10:50:00,180.36,180.71,180.11,180.51,60031.0,147.5962,147.8827,147.3917,147.719,60031.0
2018-01-05 11:00:00,180.53,180.8,180.12,180.8,28438.0,147.7354,147.9563,147.3998,147.9563,28438.0
2018-01-05 11:10:00,180.76,181.0,180.62,180.92,23821.0,147.9236,148.12,147.809,148.0545,23821.0
2018-01-05 11:20:00,180.96,181.38,180.93,181.15,16413.0,148.0872,148.4309,148.0627,148.2427,16413.0
2018-01-05 11:30:00,181.22,181.25,181.05,181.18,9680.0,148.3,148.3246,148.1609,148.2673,9680.0
2018-01-05 11:40:00,181.16,181.33,181.13,181.22,11360.0,148.2509,148.39,148.2264,148.3,11360.0
2018-01-05 11:50:00,181.21,181.47,180.97,181.44,24571.0,148.2918,148.5046,148.0954,148.48,24571.0
2018-01-05 12:00:00,181.46,181.46,181.23,181.39,9505.0,148.4964,148.4964,148.3082,148.4391,9505.0
2018-01-05 12:10:00,181.39,181.53,181.31,181.44,8238.0,148.4391,148.5537,148.3737,148.48,8238.0
2018-01-05 12:20:00,181.4,181.48,181.01,181.31,17549.0,148.4473,148.5128,148.1282,148.3737,17549.0
2018-01-05 12:30:00,181.25,181.28,180.9,181.11,6554.0,148.3246,148.3491,148.0381,148.21,6554.0
2018-01-05 12:40:00,181.15,181.15,180.93,180.94,9229.0,148.2427,148.2427,148.0627,148.0709,9229.0
2018-01-05 12:50:00,180.96,180.98,180.75,180.87,8922.0,148.0872,148.1036,147.9154,148.0136,8922.0
2018-01-05 13:00:00,180.98,180.98,180.83,180.9,6514.0,148.1036,148.1036,147.9809,148.0381,6514.0
2018-01-05 13:10:00,180.88,180.89,180.66,180.82,8685.0,148.0218,148.03,147.8417,147.9727,8685.0
2018-01-05 13:20:00,180.78,180.81,180.66,180.7,7926.0,147.9399,147.9645,147.8417,147.8745,7926.0
2018-01-05 13:30:00,180.67,180.75,180.62,180.7,6945.0,147.8499,147.9154,147.809,147.8745,6945.0
2018-01-05 13:40:00,180.73,180.85,180.62,180.74,4765.0,147.899,147.9972,147.809,147.9072,4765.0
2018-01-05 13:50:00,180.74,180.77,180.61,180.74,5789.0,147.9072,147.9318,147.8008,147.9072,5789.0
2018-01-05 14:00:00,180.75,180.91,180.71,180.88,13616.0,147.9154,148.0463,147.8827,148.0218,13616.0
2018-01-05 14:10:00,180.86,180.97,180.78,180.81,7564.0,148.0054,148.0954,147.9399,147.9645,7564.0
2018-01-05 14:20:00,180.81,181.02,180.8,181.02,6041.0,147.9645,148.1363,147.9563,148.1363,6041.0
2018-01-05 14:30:00,181.04,181.44,180.99,181.34,7944.0,148.1527,148.48,148.1118,148.3982,7944.0
2018-01-05 14:40:00,181.34,181.38,181.19,181.34,11881.0,148.3982,148.4309,148.2755,148.3982,11881.0
2018-01-05 14:50:00,181.35,181.49,181.28,181.34,9466.0,148.4064,148.521,148.3491,148.3982,9466.0
2018-01-05 15:00:00,181.37,181.51,181.34,181.42,7579.0,148.4228,148.5373,148.3982,148.4637,7579.0
2018-01-05 15:10:00,181.39,181.63,181.39,181.62,9189.0,148.4391,148.6355,148.4391,148.6273,9189.0
2018-01-05 15:20:00,181.62,181.82,181.59,181.73,12589.0,148.6273,148.791,148.6028,148.7174,12589.0
2018-01-05 15:30:00,181.74,181.75,181.38,181.4,23162.0,148.7256,148.7337,148.4309,148.4473,23162.0
2018-01-05 15:40:00,181.45,181.49,181.22,181.37,36886.0,148.4882,148.521,148.3,148.4228,36886.0
2018-01-05 15:50:00,181.37,181.48,181.16,181.4,111680.0,148.4228,148.5128,148.2509,148.4473,111680.0
2018-01-08 09:30:00,181.13,181.13,180.26,180.66,33241.0,148.2264,148.2264,147.5144,147.8417,33241.0
2018-01-08 09:40:00,180.65,180.95,180.52,180.95,19558.0,147.8336,148.0791,147.7272,148.0791,19558.0
2018-01-08 09:50:00,180.97,181.12,180.76,181.08,15692.0,148.0954,148.2182,147.9236,148.1854,15692.0
2018-01-08 10:00:00,181.14,181.43,181.09,181.13,26698.0,148.2345,148.4719,148.1936,148.2264,26698.0
2018-01-08 10:10:00,181.18,181.65,181.13,181.61,12402.0,148.2673,148.6519,148.2264,148.6192,12402.0
2018-01-08 10:20:00,181.65,182.18,181.65,182.17,31478.0,148.6519,149.0856,148.6519,149.0774,31478.0
2018-01-08 10:30:00,182.19,182.19,181.53,181.59,8731.0,149.0938,149.0938,148.5537,148.6028,8731.0
2018-01-08 10:40:00,181.6,182.04,181.56,181.97,6872.0,148.611,148.9711,148.5782,148.9138,6872.0
2018-01-08 10:50:00,181.96,182.07,181.74,181.84,11283.0,148.9056,148.9956,148.7256,148.8074,11283.0
2018-01-08 11:00:00,181.85,182.0,181.61,181.76,16829.0,148.8156,148.9383,148.6192,148.7419,16829.0
2018-01-08 11:10:00,181.76,181.8,181.57,181.66,5649.0,148.7419,148.7747,148.5864,148.6601,5649.0
2018-01-08 11:20:00,181.66,181.8,181.43,181.46,12288.0,148.6601,148.7747,148.4719,148.4964,12288.0
2018-01-08 11:30:00,181.43,181.52,181.29,181.34,9754.0,148.4719,148.5455,148.3573,148.3982,9754.0
2018-01-08 11:40:00,181.3,181.33,181.26,181.28,7042.0,148.3655,148.39,148.3327,148.3491,7042.0
2018-01-08 11:50:00,181.31,181.36,181.08,181.1,12711.0,148.3737,148.4146,148.1854,148.2018,12711.0
2018-01-08 12:00:00,181.15,181.33,181.13,181.32,8308.0,148.2427,148.39,148.2264,148.3818,8308.0
2018-01-08 12:10:00,181.3,181.41,181.25,181.25,18041.0,148.3655,148.4555,148.3246,148.3246,18041.0
2018-01-08 12:20:00,181.23,181.24,181.1,181.16,18781.0,148.3082,148.3164,148.2018,148.2509,18781.0
2018-01-08 12:30:00,181.16,181.44,181.13,181.34,18228.0,148.2509,148.48,148.2264,148.3982,18228.0
2018-01-08 12:40:00,181.32,181.38,181.29,181.34,3627.0,148.3818,148.4309,148.3573,148.3982,3627.0
2018-01-08 12:50:00,181.36,181.37,181.18,181.19,10394.0,148.4146,148.4228,148.2673,148.2755,10394.0
2018-01-08 13:00:00,181.18,181.22,181.13,181.2,24402.0,148.2673,148.3,148.2264,148.2836,24402.0
2018-01-08 13:10:00,181.21,181.37,181.19,181.36,11666.0,148.2918,148.4228,148.2755,148.4146,11666.0
2018-01-08 13:20:00,181.37,181.61,181.36,181.52,8902.0,148.4228,148.6192,148.4146,148.5455,8902.0
2018-01-08 13:30:00,181.58,181.58,181.43,181.46,5872.0,148.5946,148.5946,148.4719,148.4964,5872.0
2018-01-08 13:40:00,181.44,181.46,181.37,181.4,7149.0,148.48,148.4964,148.4228,148.4473,7149.0
2018-01-08 13:50:00,181.39,181.64,181.39,181.52,15495.0,148.4391,148.6437,148.4391,148.5455,15495.0
2018-01-08 14:00:00,181.54,181.6,181.53,181.58,7474.0,148.5619,148.611,148.5537,148.5946,7474.0
2018-01-08 14:10:00,181.55,181.63,181.52,181.57,12012.0,148.5701,148.6355,148.5455,148.5864,12012.0
2018-01-08 14:20:00,181.62,181.66,181.55,181.56,7342.0,148.6273,148.6601,148.5701,148.5782,7342.0
2018-01-08 14:30:00,181.57,181.67,181.52,181.52,8190.0,148.5864,148.6683,148.5455,148.5455,8190.0
2018-01-08 14:40:00,181.55,181.7,181.54,181.66,15490.0,148.5701,148.6928,148.5619,148.6601,15490.0
2018-01-08 14:50:00,181.65,181.71,181.61,181.66,14159.0,148.6519,148.701,148.6192,148.6601,14159.0
2018-01-08 15:00:00,181.66,182.06,181.61,182.0,46563.0,148.6601,148.9874,148.6192,148.9383,46563.0
2018-01-08 15:10:00,181.99,182.23,181.85,182.21,50099.0,148.9301,149.1265,148.8156,149.1102,50099.0
2018-01-08 15:20:00,182.21,182.35,182.12,182.14,42009.0,149.1102,149.2247,149.0365,149.0529,42009.0
2018-01-08 15:30:00,182.19,182.36,182.07,182.28,73341.0,149.0938,149.2329,148.9956,149.1675,73341.0
2018-01-08 15:40:00,182.25,182.38,182.08,182.31,61462.0,149.1429,149.2493,149.0038,149.192,61462.0
2018-01-08 15:50:00,182.34,182.36,182.11,182.15,96315.0,149.2166,149.2329,149.0283,149.0611,96315.0
2018-01-09 09:30:00,182.48,182.64,182.25,182.49,22317.0,149.3311,149.4621,149.1429,149.3393,22317.0
2018-01-09 09:40:00,182.59,183.34,182.59,183.21,21550.0,149.4211,150.0349,149.4211,149.9285,21550.0
2018-01-09 09:50:00,183.21,183.29,182.51,182.64,12820.0,149.9285,149.994,149.3557,149.4621,12820.0
2018-01-09 10:00:00,182.73,182.73,182.18,182.18,7190.0,149.5357,149.5357,149.0856,149.0856,7190.0
2018-01-09 10:10:00,182.18,182.56,182.08,182.27,20682.0,149.0856,149.3966,149.0038,149.1593,20682.0
2018-01-09 10:20:00,182.35,182.46,182.11,182.26,26374.0,149.2247,149.3148,149.0283,149.1511,26374.0
2018-01-09 10:30:00,182.3,182.38,181.87,181.89,10618.0,149.1838,149.2493,148.8319,148.8483,10618.0
2018-01-09 10:40:00,181.92,182.01,181.79,181.88,23170.0,148.8729,148.9465,148.7665,148.8401,23170.0
2018-01-09 10:50:00,181.88,182.13,181.66,182.0,28415.0,148.8401,149.0447,148.6601,148.9383,28415.0
2018-01-09 11:00:00,182.0,182.28,181.95,182.27,18871.0,148.9383,149.1675,148.8974,149.1593,18871.0
2018-01-09 11:10:00,182.31,182.9,181.97,182.7,56679.0,149.192,149.6748,148.9138,149.5112,56679.0
2018-01-09 11:20:00,182.77,183.19,182.6,182.88,23969.0,149.5684,149.9121,149.4293,149.6585,23969.0
2018-01-09 11:30:00,182.85,182.85,182.28,182.31,12999.0,149.6339,149.6339,149.1675,149.192,12999.0
2018-01-09 11:40:00,182.3,182.32,181.95,182.01,28585.0,149.1838,149.2002,148.8974,148.9465,28585.0
2018-01-09 11:50:00,182.09,182.6,182.08,182.38,12786.0,149.012,149.4293,149.0038,149.2493,12786.0
2018-01-09 12:00:00,182.38,182.48,182.08,182.22,11439.0,149.2493,149.3311,149.0038,149.1184,11439.0
2018-01-09 12:10:00,182.22,182.33,182.14,182.29,17218.0,149.1184,149.2084,149.0529,149.1756,17218.0
2018-01-09 12:20:00,182.28,182.37,182.26,182.33,10650.0,149.1675,149.2411,149.1511,149.2084,10650.0
2018-01-09 12:30:00,182.33,182.33,182.06,182.11,14465.0,149.2084,149.2084,148.9874,149.0283,14465.0
2018-01-09 12:40:00,182.15,182.21,181.93,182.02,20943.0,149.0611,149.1102,148.881,148.9547,20943.0
2018-01-09 12:50:00,182.09,182.1,181.99,182.06,13024.0,149.012,149.0202,148.9301,148.9874,13024.0
2018-01-09 13:00:00,182.06,182.36,182.06,182.32,8219.0,148.9874,149.2329,148.9874,149.2002,8219.0
2018-01-09 13:10:00,182.34,182.37,182.14,182.37,6368.0,149.2166,149.2411,149.0529,149.2411,6368.0
2018-01-09 13:20:00,182.46,182.63,182.35,182.46,9009.0,149.3148,149.4539,149.2247,149.3148,9009.0
2018-01-09 13:30:00,182.44,182.53,182.29,182.37,10231.0,149.2984,149.372,149.1756,149.2411,10231.0
2018-01-09 13:40:00,182.45,182.49,182.21,182.49,14898.0,149.3066,149.3393,149.1102,149.3393,14898.0
2018-01-09 13:50:00,182.46,182.49,182.33,182.41,20391.0,149.3148,149.3393,149.2084,149.2738,20391.0
2018-01-09 14:00:00,182.41,182.52,182.36,182.5,14896.0,149.2738,149.3639,149.2329,149.3475,14896.0
2018-01-09 14:10:00,182.44,182.45,182.31,182.39,29365.0,149.2984,149.3066,149.192,149.2575,29365.0
2018-01-09 14:20:00,182.43,182.61,182.38,182.58,25829.0,149.2902,149.4375,149.2493,149.413,25829.0
2018-01-09 14:30:00,182.58,182.58,182.38,182.4,49279.0,149.413,149.413,149.2493,149.2657,49279.0
2018-01-09 14:40:00,182.4,182.42,182.19,182.35,28110.0,149.2657,149.282,149.0938,149.2247,28110.0
2018-01-09 14:50:00,182.33,182.47,182.16,182.22,44041.0,149.2084,149.3229,149.0693,149.1184,44041.0
2018-01-09 15:00:00,182.19,182.31,182.15,182.19,27102.0,149.0938,149.192,149.0611,149.0938,27102.0
2018-01-09 15:10:00,182.17,182.25,182.12,182.15,20859.0,149.0774,149.1429,149.0365,149.0611,20859.0
2018-01-09 15:20:00,182.15,182.18,181.92,181.93,38230.0,149.0611,149.0856,148.8729,148.881,38230.0
2018-01-09 15:30:00,181.93,182.21,181.93,182.15,30636.0,148.881,149.1102,148.881,149.0611,30636.0
2018-01-09 15:40:00,182.16,182.17,181.79,181.79,71608.0,149.0693,149.0774,148.7665,148.7665,71608.0
2018-01-09 15:50:00,181.82,182.01,181.75,181.95,126604.0,148.791,148.9465,148.7337,148.8974,126604.0
2018-01-10 09:30:00,181.86,182.18,181.08,182.16,30383.0,148.8238,149.0856,148.1854,149.0693,30383.0
2018-01-10 09:40:00,182.13,182.13,181.23,181.36,27848.0,149.0447,149.0447,148.3082,148.4146,27848.0
2018-01-10 09:50:00,181.39,181.66,181.0,181.66,24413.0,148.4391,148.6601,148.12,148.6601,24413.0
2018-01-10 10:00:00,181.59,181.73,181.3,181.35,7484.0,148.6028,148.7174,148.3655,148.4064,7484.0
2018-01-10 10:10:00,181.34,181.43,181.08,181.28,16172.0,148.3982,148.4719,148.1854,148.3491,16172.0
2018-01-10 10:20:00,181.21,181.21,180.89,181.09,12784.0,148.2918,148.2918,148.03,148.1936,12784.0
2018-01-10 10:30:00,181.13,181.19,180.98,181.19,9605.0,148.2264,148.2755,148.1036,148.2755,9605.0
2018-01-10 10:40:00,181.21,181.25,180.92,181.11,19065.0,148.2918,148.3246,148.0545,148.21,19065.0
2018-01-10 10:50:00,181.1,181.35,181.07,181.17,13419.0,148.2018,148.4064,148.1773,148.2591,13419.0
2018-01-10 11:00:00,181.14,181.25,181.07,181.13,11444.0,148.2345,148.3246,148.1773,148.2264,11444.0
2018-01-10 11:10:00,181.08,181.08,180.61,180.67,8169.0,148.1854,148.1854,147.8008,147.8499,8169.0
2018-01-10 11:20:00,180.62,180.67,180.54,180.6,7858.0,147.809,147.8499,147.7435,147.7926,7858.0
2018-01-10 11:30:00,180.64,180.93,180.61,180.93,6544.0,147.8254,148.0627,147.8008,148.0627,6544.0
2018-01-10 11:40:00,180.95,181.19,180.9,181.12,6299.0,148.0791,148.2755,148.0381,148.2182,6299.0
2018-01-10 11:50:00,181.13,181.37,181.13,181.37,17606.0,148.2264,148.4228,148.2264,148.4228,17606.0
2018-01-10 12:00:00,181.34,181.52,181.34,181.45,8691.0,148.3982,148.5455,148.3982,148.4882,8691.0
2018-01-10 12:10:00,181.43,181.48,181.27,181.42,22607.0,148.4719,148.5128,148.3409,148.4637,22607.0
2018-01-10 12:20:00,181.43,181.79,181.43,181.64,6704.0,148.4719,148.7665,148.4719,148.6437,6704.0
2018-01-10 12:30:00,181.7,181.73,181.65,181.67,5294.0,148.6928,148.7174,148.6519,148.6683,5294.0
2018-01-10 12:40:00,181.6,181.74,181.54,181.68,4058.0,148.611,148.7256,148.5619,148.6764,4058.0
2018-01-10 12:50:00,181.67,181.76,181.64,181.68,3034.0,148.6683,148.7419,148.6437,148.6764,3034.0
2018-01-10 13:00:00,181.63,181.72,181.59,181.69,3425.0,148.6355,148.7092,148.6028,148.6846,3425.0
2018-01-10 13:10:00,181.65,181.72,181.64,181.7,2124.0,148.6519,148.7092,148.6437,148.6928,2124.0
2018-01-10 13:20:00,181.7,181.7,181.62,181.69,2986.0,148.6928,148.6928,148.6273,148.6846,2986.0
2018-01-10 13:30:00,181.68,181.82,181.58,181.76,12610.0,148.6764,148.791,148.5946,148.7419,12610.0
2018-01-10 13:40:00,181.76,181.81,181.72,181.8,4756.0,148.7419,148.7828,148.7092,148.7747,4756.0
2018-01-10 13:50:00,181.76,181.77,181.62,181.63,5396.0,148.7419,148.7501,148.6273,148.6355,5396.0
2018-01-10 14:00:00,181.64,181.75,181.6,181.74,6089.0,148.6437,148.7337,148.611,148.7256,6089.0
2018-01-10 14:10:00,181.5,181.72,181.46,181.51,9923.0,148.5291,148.7092,148.4964,148.5373,9923.0
2018-01-10 14:20:00,181.54,181.57,181.36,181.45,10285.0,148.5619,148.5864,148.4146,148.4882,10285.0
2018-01-10 14:30:00,181.39,181.52,181.06,181.06,13606.0,148.4391,148.5455,148.1691,148.1691,13606.0
2018-01-10 14:40:00,181.11,181.16,180.89,181.09,13404.0,148.21,148.2509,148.03,148.1936,13404.0
2018-01-10 14:50:00,181.05,181.18,180.84,180.86,13162.0,148.1609,148.2673,147.989,148.0054,13162.0
2018-01-10 15:00:00,180.84,181.02,180.77,180.86,34406.0,147.989,148.1363,147.9318,148.0054,34406.0
2018-01-10 15:10:00,180.84,180.87,180.34,180.41,33955.0,147.989,148.0136,147.5799,147.6372,33955.0
2018-01-10 15:20:00,180.42,180.46,180.16,180.17,30715.0,147.6453,147.6781,147.4326,147.4408,30715.0
2018-01-10 15:30:00,180.19,180.62,180.07,180.55,27385.0,147.4571,147.809,147.3589,147.7517,27385.0
2018-01-10 15:40:00,180.57,180.6,180.31,180.33,30226.0,147.7681,147.7926,147.5553,147.5717,30226.0
2018-01-10 15:50:00,180.36,180.63,180.28,180.57,59918.0,147.5962,147.8172,147.5308,147.7681,59918.0
2018-01-11 09:30:00,181.24,182.19,180.65,182.19,23929.0,148.3164,149.0938,147.8336,149.0938,23929.0
2018-01-11 09:40:00,182.25,182.93,182.16,182.93,19241.0,149.1429,149.6994,149.0693,149.6994,19241.0
2018-01-11 09:50:00,182.85,183.32,182.8,183.24,15555.0,149.6339,150.0185,149.593,149.9531,15555.0
2018-01-11 10:00:00,183.16,183.16,182.88,182.92,7995.0,149.8876,149.8876,149.6585,149.6912,7995.0
2018-01-11 10:10:00,182.97,182.98,182.5,182.55,10334.0,149.7321,149.7403,149.3475,149.3884,10334.0
2018-01-11 10:20:00,182.59,182.64,182.31,182.43,12606.0,149.4211,149.4621,149.192,149.2902,12606.0
2018-01-11 10:30:00,182.37,182.63,182.2,182.32,24933.0,149.2411,149.4539,149.102,149.2002,24933.0
2018-01-11 10:40:00,182.31,183.0,182.12,182.94,28050.0,149.192,149.7567,149.0365,149.7076,28050.0
2018-01-11 10:50:00,182.92,183.1,182.8,182.97,22498.0,149.6912,149.8385,149.593,149.7321,22498.0
2018-01-11 11:00:00,183.0,183.41,182.9,183.34,25109.0,149.7567,150.0922,149.6748,150.0349,25109.0
2018-01-11 11:10:00,183.33,183.39,183.19,183.27,4777.0,150.0267,150.0758,149.9121,149.9776,4777.0
2018-01-11 11:20:00,183.3,183.54,183.27,183.44,12557.0,150.0022,150.1986,149.9776,150.1167,12557.0
2018-01-11 11:30:00,183.44,183.54,183.27,183.54,5226.0,150.1167,150.1986,149.9776,150.1986,5226.0
2018-01-11 11:40:00,183.53,183.56,183.3,183.48,10477.0,150.1904,150.2149,150.0022,150.1495,10477.0
2018-01-11 11:50:00,183.47,183.72,183.43,183.72,9798.0,150.1413,150.3459,150.1085,150.3459,9798.0
2018-01-11 12:00:00,183.7,183.73,183.49,183.7,9687.0,150.3295,150.3541,150.1576,150.3295,9687.0
2018-01-11 12:10:00,183.72,183.89,183.69,183.75,11556.0,150.3459,150.485,150.3213,150.3704,11556.0
2018-01-11 12:20:00,183.76,184.2,183.76,184.13,12725.0,150.3786,150.7387,150.3786,150.6814,12725.0
2018-01-11 12:30:00,184.08,184.35,183.99,184.27,14111.0,150.6405,150.8614,150.5668,150.796,14111.0
2018-01-11 12:40:00,184.36,184.36,184.1,184.1,5765.0,150.8696,150.8696,150.6568,150.6568,5765.0
2018-01-11 12:50:00,184.08,184.19,184.0,184.1,7953.0,150.6405,150.7305,150.575,150.6568,7953.0
2018-01-11 13:00:00,184.05,184.18,184.02,184.14,5164.0,150.6159,150.7223,150.5914,150.6896,5164.0
2018-01-11 13:10:00,184.2,184.31,184.09,184.15,7063.0,150.7387,150.8287,150.6487,150.6978,7063.0
2018-01-11 13:20:00,184.14,184.51,184.14,184.51,5007.0,150.6896,150.9924,150.6896,150.9924,5007.0
2018-01-11 13:30:00,184.48,184.51,184.36,184.36,12597.0,150.9678,150.9924,150.8696,150.8696,12597.0
2018-01-11 13:40:00,184.31,184.34,184.2,184.2,2900.0,150.8287,150.8532,150.7387,150.7387,2900.0
2018-01-11 13:50:00,184.22,184.25,183.89,183.97,7306.0,150.755,150.7796,150.485,150.5505,7306.0
2018-01-11 14:00:00,184.0,184.25,184.0,184.25,5250.0,150.575,150.7796,150.575,150.7796,5250.0
2018-01-11 14:10:00,184.25,184.4,184.25,184.25,8455.0,150.7796,150.9023,150.7796,150.7796,8455.0
2018-01-11 14:20:00,184.17,184.33,184.09,184.23,4215.0,150.7141,150.8451,150.6487,150.7632,4215.0
2018-01-11 14:30:00,184.28,184.35,184.16,184.2,5445.0,150.8041,150.8614,150.7059,150.7387,5445.0
2018-01-11 14:40:00,184.19,184.28,184.1,184.24,5539.0,150.7305,150.8041,150.6568,150.7714,5539.0
2018-01-11 14:50:00,184.31,184.34,184.2,184.23,12349.0,150.8287,150.8532,150.7387,150.7632,12349.0
2018-01-11 15:00:00,184.19,184.33,184.13,184.28,29947.0,150.7305,150.8451,150.6814,150.8041,29947.0
2018-01-11 15:10:00,184.28,184.34,184.16,184.28,14248.0,150.8041,150.8532,150.7059,150.8041,14248.0
2018-01-11 15:20:00,184.27,184.31,184.21,184.29,10760.0,150.796,150.8287,150.7469,150.8123,10760.0
2018-01-11 15:30:00,184.29,184.31,184.11,184.11,30690.0,150.8123,150.8287,150.665,150.665,30690.0
2018-01-11 15:40:00,184.11,184.12,183.96,184.01,43882.0,150.665,150.6732,150.5423,150.5832,43882.0
2018-01-11 15:50:00,184.01,184.05,183.85,183.9,169321.0,150.5832,150.6159,150.4523,150.4932,169321.0
2018-01-12 09:30:00,183.89,184.31,183.5,184.24,29126.0,150.485,150.8287,150.1658,150.7714,29126.0
2018-01-12 09:40:00,184.02,184.54,184.02,184.47,9407.0,150.5914,151.0169,150.5914,150.9596,9407.0
2018-01-12 09:50:00,184.59,184.6,184.18,184.18,11833.0,151.0578,151.066,150.7223,150.7223,11833.0
2018-01-12 10:00:00,184.2,184.35,183.95,183.98,22672.0,150.7387,150.8614,150.5341,150.5586,22672.0
2018-01-12 10:10:00,183.91,184.15,183.9,184.06,13702.0,150.5014,150.6978,150.4932,150.6241,13702.0
2018-01-12 10:20:00,184.08,184.2,183.9,184.11,21374.0,150.6405,150.7387,150.4932,150.665,21374.0
2018-01-12 10:30:00,184.11,184.24,184.01,184.23,12863.0,150.665,150.7714,150.5832,150.7632,12863.0
2018-01-12 10:40:00,184.35,184.47,184.19,184.27,13834.0,150.8614,150.9596,150.7305,150.796,13834.0
2018-01-12 10:50:00,184.3,184.5,184.18,184.39,16445.0,150.8205,150.9842,150.7223,150.8942,16445.0
2018-01-12 11:00:00,184.46,184.56,184.43,184.48,7551.0,150.9514,151.0333,150.9269,150.9678,7551.0
2018-01-12 11:10:00,184.52,184.52,184.2,184.28,13132.0,151.0005,151.0005,150.7387,150.8041,13132.0
2018-01-12 11:20:00,184.23,184.69,184.17,184.69,12050.0,150.7632,151.1397,150.7141,151.1397,12050.0
2018-01-12 11:30:00,184.7,185.02,184.64,185.0,20058.0,151.1478,151.4097,151.0987,151.3933,20058.0
2018-01-12 11:40:00,185.06,185.1,184.82,184.86,20571.0,151.4424,151.4752,151.246,151.2788,20571.0
2018-01-12 11:50:00,184.89,185.0,184.7,184.96,12803.0,151.3033,151.3933,151.1478,151.3606,12803.0
2018-01-12 12:00:00,184.98,185.0,184.74,185.0,5692.0,151.377,151.3933,151.1806,151.3933,5692.0
2018-01-12 12:10:00,185.01,185.1,184.8,184.88,9699.0,151.4015,151.4752,151.2297,151.2951,9699.0
2018-01-12 12:20:00,184.91,184.93,184.58,184.68,12256.0,151.3197,151.3361,151.0496,151.1315,12256.0
2018-01-12 12:30:00,184.71,184.71,184.37,184.37,8249.0,151.156,151.156,150.8778,150.8778,8249.0
2018-01-12 12:40:00,184.41,184.42,184.14,184.25,19352.0,150.9105,150.9187,150.6896,150.7796,19352.0
2018-01-12 12:50:00,184.25,184.55,184.17,184.5,10649.0,150.7796,151.0251,150.7141,150.9842,10649.0
2018-01-12 13:00:00,184.54,184.59,184.38,184.48,8158.0,151.0169,151.0578,150.886,150.9678,8158.0
2018-01-12 13:10:00,184.46,184.57,184.28,184.45,11821.0,150.9514,151.0415,150.8041,150.9433,11821.0
2018-01-12 13:20:00,184.41,184.51,184.21,184.32,17450.0,150.9105,150.9924,150.7469,150.8369,17450.0
2018-01-12 13:30:00,184.35,184.37,184.0,184.25,17652.0,150.8614,150.8778,150.575,150.7796,17652.0
2018-01-12 13:40:00,184.3,184.33,184.15,184.17,11253.0,150.8205,150.8451,150.6978,150.7141,11253.0
2018-01-12 13:50:00,184.14,184.34,184.06,184.14,10436.0,150.6896,150.8532,150.6241,150.6896,10436.0
2018-01-12 14:00:00,184.13,184.28,184.03,184.03,15247.0,150.6814,150.8041,150.5996,150.5996,15247.0
2018-01-12 14:10:00,184.1,184.23,184.02,184.14,12193.0,150.6568,150.7632,150.5914,150.6896,12193.0
2018-01-12 14:20:00,184.11,184.37,184.02,184.31,33322.0,150.665,150.8778,150.5914,150.8287,33322.0
2018-01-12 14:30:00,184.33,184.51,184.28,184.42,12966.0,150.8451,150.9924,150.8041,150.9187,12966.0
2018-01-12 14:40:00,184.41,184.41,184.23,184.31,7867.0,150.9105,150.9105,150.7632,150.8287,7867.0
2018-01-12 14:50:00,184.3,184.41,184.24,184.41,12661.0,150.8205,150.9105,150.7714,150.9105,12661.0
2018-01-12 15:00:00,184.37,184.58,184.37,184.44,16736.0,150.8778,151.0496,150.8778,150.9351,16736.0
2018-01-12 15:10:00,184.37,184.39,184.01,184.17,12137.0,150.8778,150.8942,150.5832,150.7141,12137.0
2018-01-12 15:20:00,184.19,184.31,184.15,184.15,13155.0,150.7305,150.8287,150.6978,150.6978,13155.0
2018-01-12 15:30:00,184.14,184.41,184.11,184.37,26910.0,150.6896,150.9105,150.665,150.8778,26910.0
2018-01-12 15:40:00,184.41,184.69,184.35,184.56,36229.0,150.9105,151.1397,150.8614,151.0333,36229.0
2018-01-12 15:50:00,184.57,184.69,184.22,184.24,126225.0,151.0415,151.1397,150.755,150.7714,126225.0
2018-01-16 09:30:00,184.81,184.91,184.01,184.48,39547.0,151.2379,151.3197,150.5832,150.9678,39547.0
2018-01-16 09:40:00,184.28,184.52,183.62,184.08,21581.0,150.8041,151.0005,150.264,150.6405,21581.0
2018-01-16 09:50:00,184.13,184.84,184.1,184.66,27950.0,150.6814,151.2624,150.6568,151.1151,27950.0
2018-01-16 10:00:00,184.66,184.85,184.54,184.83,60302.0,151.1151,151.2706,151.0169,151.2542,60302.0
2018-01-16 10:10:00,184.83,184.9,184.59,184.81,27016.0,151.2542,151.3115,151.0578,151.2379,27016.0
2018-01-16 10:20:00,184.79,184.79,184.01,184.5,40130.0,151.2215,151.2215,150.5832,150.9842,40130.0
2018-01-16 10:30:00,184.52,184.6,184.2,184.34,39951.0,151.0005,151.066,150.7387,150.8532,39951.0
2018-01-16 10:40:00,184.42,184.83,184.07,184.82,16358.0,150.9187,151.2542,150.6323,151.246,16358.0
2018-01-16 10:50:00,184.77,184.82,184.23,184.38,18499.0,151.2051,151.246,150.7632,150.886,18499.0
2018-01-16 11:00:00,184.38,184.74,184.28,184.38,21232.0,150.886,151.1806,150.8041,150.886,21232.0
2018-01-16 11:10:00,184.31,184.51,184.3,184.48,11758.0,150.8287,150.9924,150.8205,150.9678,11758.0
2018-01-16 11:20:00,184.51,184.54,184.34,184.43,13519.0,150.9924,151.0169,150.8532,150.9269,13519.0
2018-01-16 11:30:00,184.38,184.45,184.25,184.38,10800.0,150.886,150.9433,150.7796,150.886,10800.0
2018-01-16 11:40:00,184.44,184.44,183.85,184.12,15073.0,150.9351,150.9351,150.4523,150.6732,15073.0
2018-01-16 11:50:00,184.24,184.29,183.71,183.71,18550.0,150.7714,150.8123,150.3377,150.3377,18550.0
2018-01-16 12:00:00,183.84,184.05,183.67,183.75,11947.0,150.4441,150.6159,150.305,150.3704,11947.0
2018-01-16 12:10:00,183.81,184.19,183.81,184.09,12424.0,150.4195,150.7305,150.4195,150.6487,12424.0
2018-01-16 12:20:00,184.12,184.12,183.77,183.96,8672.0,150.6732,150.6732,150.3868,150.5423,8672.0
2018-01-16 12:30:00,183.93,184.07,183.78,183.96,9297.0,150.5177,150.6323,150.395,150.5423,9297.0
2018-01-16 12:40:00,184.04,184.17,183.88,184.17,27317.0,150.6077,150.7141,150.4768,150.7141,27317.0
2018-01-16 12:50:00,184.12,184.12,183.87,183.92,9263.0,150.6732,150.6732,150.4686,150.5095,9263.0
2018-01-16 13:00:00,183.89,184.13,183.87,184.05,11624.0,150.485,150.6814,150.4686,150.6159,11624.0
2018-01-16 13:10:00,184.08,184.14,184.0,184.14,5481.0,150.6405,150.6896,150.575,150.6896,5481.0
2018-01-16 13:20:00,184.11,184.14,184.02,184.1,7063.0,150.665,150.6896,150.5914,150.6568,7063.0
2018-01-16 13:30:00,184.19,184.19,183.76,183.81,13880.0,150.7305,150.7305,150.3786,150.4195,13880.0
2018-01-16 13:40:00,183.79,183.82,183.54,183.56,10781.0,150.4032,150.4277,150.1986,150.2149,10781.0
2018-01-16 13:50:00,183.56,183.59,182.78,183.24,16694.0,150.2149,150.2395,149.5766,149.9531,16694.0
2018-01-16 14:00:00,183.2,183.36,182.94,182.95,20357.0,149.9203,150.0513,149.7076,149.7157,20357.0
2018-01-16 14:10:00,182.89,183.1,182.56,182.66,13058.0,149.6666,149.8385,149.3966,149.4784,13058.0
2018-01-16 14:20:00,182.68,182.72,182.17,182.33,14123.0,149.4948,149.5275,149.0774,149.2084,14123.0
2018-01-16 14:30:00,182.35,182.58,182.21,182.28,22821.0,149.2247,149.413,149.1102,149.1675,22821.0
2018-01-16 14:40:00,182.21,182.21,181.39,181.58,29639.0,149.1102,149.1102,148.4391,148.5946,29639.0
2018-01-16 14:50:00,181.61,182.09,181.6,181.95,15052.0,148.6192,149.012,148.611,148.8974,15052.0
2018-01-16 15:00:00,181.99,182.38,181.94,182.38,21380.0,148.9301,149.2493,148.8892,149.2493,21380.0
2018-01-16 15:10:00,182.46,182.56,182.16,182.34,24068.0,149.3148,149.3966,149.0693,149.2166,24068.0
2018-01-16 15:20:00,182.33,182.81,182.3,182.81,28682.0,149.2084,149.6012,149.1838,149.6012,28682.0
2018-01-16 15:30:00,182.78,182.81,182.46,182.78,35512.0,149.5766,149.6012,149.3148,149.5766,35512.0
2018-01-16 15:40:00,182.79,182.83,182.48,182.68,51477.0,149.5848,149.6175,149.3311,149.4948,51477.0
2018-01-16 15:50:00,182.73,182.8,182.3,182.53,108467.0,149.5357,149.593,149.1838,149.372,108467.0
2018-01-17 09:30:00,182.74,183.48,182.5,183.29,33984.0,149.5439,150.1495,149.3475,149.994,33984.0
2018-01-17 09:40:00,183.25,183.3,182.64,182.64,8048.0,149.9612,150.0022,149.4621,149.4621,8048.0
2018-01-17 09:50:00,182.67,182.95,182.4,182.62,23616.0,149.4866,149.7157,149.2657,149.4457,23616.0
2018-01-17 10:00:00,182.53,182.77,182.43,182.57,37853.0,149.372,149.5684,149.2902,149.4048,37853.0
2018-01-17 10:10:00,182.65,183.11,182.47,182.7,41023.0,149.4702,149.8467,149.3229,149.5112,41023.0
2018-01-17 10:20:00,182.67,182.93,182.4,182.9,34201.0,149.4866,149.6994,149.2657,149.6748,34201.0
2018-01-17 10:30:00,182.88,183.02,182.64,182.66,13264.0,149.6585,149.773,149.4621,149.4784,13264.0
2018-01-17 10:40:00,182.66,182.89,182.61,182.82,18915.0,149.4784,149.6666,149.4375,149.6094,18915.0
2018-01-17 10:50:00,182.76,182.94,182.59,182.84,7923.0,149.5603,149.7076,149.4211,149.6257,7923.0
2018-01-17 11:00:00,182.79,183.0,182.67,183.0,17390.0,149.5848,149.7567,149.4866,149.7567,17390.0
2018-01-17 11:10:00,182.89,183.52,182.8,183.51,11072.0,149.6666,150.1822,149.593,150.174,11072.0
2018-01-17 11:20:00,183.57,183.63,183.26,183.28,9462.0,150.2231,150.2722,149.9694,149.9858,9462.0
2018-01-17 11:30:00,183.31,183.54,183.26,183.33,4838.0,150.0103,150.1986,149.9694,150.0267,4838.0
2018-01-17 11:40:00,183.34,183.38,183.11,183.38,7335.0,150.0349,150.0676,149.8467,150.0676,7335.0
2018-01-17 11:50:00,183.43,183.43,183.24,183.27,9181.0,150.1085,150.1085,149.9531,149.9776,9181.0
2018-01-17 12:00:00,183.34,183.49,183.29,183.45,5520.0,150.0349,150.1576,149.994,150.1249,5520.0
2018-01-17 12:10:00,183.46,183.47,183.19,183.37,6055.0,150.1331,150.1413,149.9121,150.0594,6055.0
2018-01-17 12:20:00,183.42,183.64,183.36,183.61,9370.0,150.1004,150.2804,150.0513,150.2559,9370.0
2018-01-17 12:30:00,183.55,183.67,183.52,183.64,5397.0,150.2067,150.305,150.1822,150.2804,5397.0
2018-01-17 12:40:00,183.64,183.67,183.37,183.45,9295.0,150.2804,150.305,150.0594,150.1249,9295.0
2018-01-17 12:50:00,183.53,183.72,183.45,183.5,7641.0,150.1904,150.3459,150.1249,150.1658,7641.0
2018-01-17 13:00:00,183.5,183.67,183.34,183.46,16472.0,150.1658,150.305,150.0349,150.1331,16472.0
2018-01-17 13:10:00,183.42,183.47,183.17,183.25,6665.0,150.1004,150.1413,149.8958,149.9612,6665.0
2018-01-17 13:20:00,183.27,183.4,183.22,183.35,5417.0,149.9776,150.084,149.9367,150.0431,5417.0
2018-01-17 13:30:00,183.37,183.53,183.32,183.49,13109.0,150.0594,150.1904,150.0185,150.1576,13109.0
2018-01-17 13:40:00,183.48,183.56,183.4,183.45,12061.0,150.1495,150.2149,150.084,150.1249,12061.0
2018-01-17 13:50:00,183.48,183.53,183.28,183.29,5163.0,150.1495,150.1904,149.9858,149.994,5163.0
2018-01-17 14:00:00,183.35,183.72,183.35,183.7,6243.0,150.0431,150.3459,150.0431,150.3295,6243.0
2018-01-17 14:10:00,183.66,183.77,183.54,183.77,8586.0,150.2968,150.3868,150.1986,150.3868,8586.0
2018-01-17 14:20:00,183.77,183.85,183.63,183.68,7550.0,150.3868,150.4523,150.2722,150.3131,7550.0
2018-01-17 14:30:00,183.63,183.8,183.63,183.77,8343.0,150.2722,150.4113,150.2722,150.3868,8343.0
2018-01-17 14:40:00,183.77,184.11,183.69,184.11,8415.0,150.3868,150.665,150.3213,150.665,8415.0
2018-01-17 14:50:00,184.15,184.15,183.97,184.11,8746.0,150.6978,150.6978,150.5505,150.665,8746.0
2018-01-17 15:00:00,184.16,184.33,184.07,184.33,12263.0,150.7059,150.8451,150.6323,150.8451,12263.0
2018-01-17 15:10:00,184.31,184.34,184.14,184.3,12484.0,150.8287,150.8532,150.6896,150.8205,12484.0
2018-01-17 15:20:00,184.29,184.29,184.09,184.12,15835.0,150.8123,150.8123,150.6487,150.6732,15835.0
2018-01-17 15:30:00,184.13,184.23,183.97,183.99,27364.0,150.6814,150.7632,150.5505,150.5668,27364.0
2018-01-17 15:40:00,183.99,184.02,183.53,183.6,34006.0,150.5668,150.5914,150.1904,150.2477,34006.0
2018-01-17 15:50:00,183.63,183.71,183.38,183.65,84737.0,150.2722,150.3377,150.0676,150.2886,84737.0
2018-01-18 09:30:00,183.44,184.55,183.3,184.04,28010.0,150.1167,151.0251,150.0022,150.6077,28010.0
2018-01-18 09:40:00,184.04,184.76,183.95,184.7,76233.0,150.6077,151.1969,150.5341,151.1478,76233.0
2018-01-18 09:50:00,184.7,185.28,184.62,184.74,47053.0,151.1478,151.6225,151.0824,151.1806,47053.0
2018-01-18 10:00:00,184.77,184.84,184.45,184.45,10060.0,151.2051,151.2624,150.9433,150.9433,10060.0
2018-01-18 10:10:00,184.42,184.48,184.16,184.17,14520.0,150.9187,150.9678,150.7059,150.7141,14520.0
2018-01-18 10:20:00,184.21,184.29,183.95,184.21,11390.0,150.7469,150.8123,150.5341,150.7469,11390.0
2018-01-18 10:30:00,184.2,184.44,184.15,184.19,13487.0,150.7387,150.9351,150.6978,150.7305,13487.0
2018-01-18 10:40:00,184.21,184.37,184.1,184.12,8408.0,150.7469,150.8778,150.6568,150.6732,8408.0
2018-01-18 10:50:00,184.12,184.12,183.89,183.99,12569.0,150.6732,150.6732,150.485,150.5668,12569.0
2018-01-18 11:00:00,183.98,184.06,183.86,183.86,10994.0,150.5586,150.6241,150.4604,150.4604,10994.0
2018-01-18 11:10:00,183.88,183.91,183.81,183.88,7666.0,150.4768,150.5014,150.4195,150.4768,7666.0
2018-01-18 11:20:00,183.87,183.91,183.58,183.83,12158.0,150.4686,150.5014,150.2313,150.4359,12158.0
2018-01-18 11:30:00,183.78,184.15,183.73,183.92,14822.0,150.395,150.6978,150.3541,150.5095,14822.0
2018-01-18 11:40:00,183.88,184.02,183.62,183.99,9735.0,150.4768,150.5914,150.264,150.5668,9735.0
2018-01-18 11:50:00,183.89,184.13,183.89,184.1,5169.0,150.485,150.6814,150.485,150.6568,5169.0
2018-01-18 12:00:00,184.05,184.25,183.98,184.01,8516.0,150.6159,150.7796,150.5586,150.5832,8516.0
2018-01-18 12:10:00,184.01,184.16,183.97,184.05,6951.0,150.5832,150.7059,150.5505,150.6159,6951.0
2018-01-18 12:20:00,184.0,184.2,184.0,184.19,8619.0,150.575,150.7387,150.575,150.7305,8619.0
2018-01-18 12:30:00,184.15,184.25,184.02,184.13,10262.0,150.6978,150.7796,150.5914,150.6814,10262.0
2018-01-18 12:40:00,184.08,184.08,183.85,183.95,4137.0,150.6405,150.6405,150.4523,150.5341,4137.0
2018-01-18 12:50:00,183.95,184.07,183.92,183.93,4097.0,150.5341,150.6323,150.5095,150.5177,4097.0
2018-01-18 13:00:00,183.98,184.08,183.89,183.93,4520.0,150.5586,150.6405,150.485,150.5177,4520.0
2018-01-18 13:10:00,183.98,184.12,183.87,184.04,5868.0,150.5586,150.6732,150.4686,150.6077,5868.0
2018-01-18 13:20:00,184.04,184.04,183.87,183.87,3696.0,150.6077,150.6077,150.4686,150.4686,3696.0
2018-01-18 13:30:00,183.91,183.95,183.79,183.85,4570.0,150.5014,150.5341,150.4032,150.4523,4570.0
2018-01-18 13:40:00,183.83,183.95,183.8,183.92,5352.0,150.4359,150.5341,150.4113,150.5095,5352.0
2018-01-18 13:50:00,183.87,183.87,183.68,183.76,4562.0,150.4686,150.4686,150.3131,150.3786,4562.0
2018-01-18 14:00:00,183.76,184.03,183.76,184.01,7172.0,150.3786,150.5996,150.3786,150.5832,7172.0
2018-01-18 14:10:00,184.05,184.13,183.96,184.09,7350.0,150.6159,150.6814,150.5423,150.6487,7350.0
2018-01-18 14:20:00,184.11,184.24,184.07,184.21,8231.0,150.665,150.7714,150.6323,150.7469,8231.0
2018-01-18 14:30:00,184.23,184.26,184.14,184.22,12382.0,150.7632,150.7878,150.6896,150.755,12382.0
2018-01-18 14:40:00,184.23,184.26,184.02,184.07,9316.0,150.7632,150.7878,150.5914,150.6323,9316.0
2018-01-18 14:50:00,184.08,184.15,184.03,184.05,10219.0,150.6405,150.6978,150.5996,150.6159,10219.0
2018-01-18 15:00:00,184.05,184.05,183.9,184.0,10022.0,150.6159,150.6159,150.4932,150.575,10022.0
2018-01-18 15:10:00,183.98,183.98,183.83,183.9,13612.0,150.5586,150.5586,150.4359,150.4932,13612.0
2018-01-18 15:20:00,183.92,183.92,183.69,183.69,15443.0,150.5095,150.5095,150.3213,150.3213,15443.0
2018-01-18 15:30:00,183.69,183.69,183.36,183.69,12852.0,150.3213,150.3213,150.0513,150.3213,12852.0
2018-01-18 15:40:00,183.7,183.79,183.5,183.59,23577.0,150.3295,150.4032,150.1658,150.2395,23577.0
2018-01-18 15:50:00,183.62,183.83,183.42,183.71,56992.0,150.264,150.4359,150.1004,150.3377,56992.0
2018-01-19 09:30:00,187.16,189.57,186.83,187.58,187523.0,153.161,155.1332,152.8909,153.5047,187523.0
2018-01-19 09:40:00,187.52,188.45,186.67,188.13,67397.0,153.4556,154.2166,152.76,153.9548,67397.0
2018-01-19 09:50:00,188.11,189.12,188.1,188.71,74840.0,153.9384,154.7649,153.9302,154.4294,74840.0
2018-01-19 10:00:00,188.75,188.95,188.34,188.76,69440.0,154.4621,154.6258,154.1266,154.4703,69440.0
2018-01-19 10:10:00,188.69,188.88,187.8,188.01,42904.0,154.413,154.5685,153.6847,153.8566,42904.0
2018-01-19 10:20:00,187.93,188.07,187.6,187.83,43128.0,153.7911,153.9057,153.521,153.7093,43128.0
2018-01-19 10:30:00,188.0,188.0,187.33,187.76,55238.0,153.8484,153.8484,153.3001,153.652,55238.0
2018-01-19 10:40:00,187.78,187.95,187.27,187.27,24897.0,153.6683,153.8075,153.251,153.251,24897.0
2018-01-19 10:50:00,187.31,187.62,187.19,187.39,21411.0,153.2837,153.5374,153.1855,153.3492,21411.0
2018-01-19 11:00:00,187.49,187.49,186.92,187.1,17967.0,153.431,153.431,152.9646,153.1119,17967.0
2018-01-19 11:10:00,187.09,187.42,187.09,187.25,18696.0,153.1037,153.3737,153.1037,153.2346,18696.0
2018-01-19 11:20:00,187.28,187.85,187.28,187.78,26974.0,153.2592,153.7256,153.2592,153.6683,26974.0
2018-01-19 11:30:00,187.71,187.88,187.6,187.66,21578.0,153.6111,153.7502,153.521,153.5701,21578.0
2018-01-19 11:40:00,187.67,187.68,187.4,187.4,13799.0,153.5783,153.5865,153.3574,153.3574,13799.0
2018-01-19 11:50:00,187.37,187.44,187.25,187.3,17625.0,153.3328,153.3901,153.2346,153.2755,17625.0
2018-01-19 12:00:00,187.33,187.66,187.19,187.66,33501.0,153.3001,153.5701,153.1855,153.5701,33501.0
2018-01-19 12:10:00,187.67,188.02,187.66,187.98,37718.0,153.5783,153.8647,153.5701,153.832,37718.0
2018-01-19 12:20:00,188.03,188.19,187.92,187.97,21442.0,153.8729,154.0039,153.7829,153.8238,21442.0
2018-01-19 12:30:00,188.0,188.06,187.79,187.89,8057.0,153.8484,153.8975,153.6765,153.7584,8057.0
2018-01-19 12:40:00,187.91,187.91,187.61,187.87,10196.0,153.7747,153.7747,153.5292,153.742,10196.0
2018-01-19 12:50:00,187.97,188.01,187.7,187.7,6055.0,153.8238,153.8566,153.6029,153.6029,6055.0
2018-01-19 13:00:00,187.72,187.85,187.61,187.74,8225.0,153.6192,153.7256,153.5292,153.6356,8225.0
2018-01-19 13:10:00,187.74,187.8,187.59,187.8,18669.0,153.6356,153.6847,153.5129,153.6847,18669.0
2018-01-19 13:20:00,187.72,187.78,187.55,187.56,10224.0,153.6192,153.6683,153.4801,153.4883,10224.0
2018-01-19 13:30:00,187.6,187.62,187.42,187.47,11453.0,153.521,153.5374,153.3737,153.4147,11453.0
2018-01-19 13:40:00,187.38,187.62,187.38,187.5,12323.0,153.341,153.5374,153.341,153.4392,12323.0
2018-01-19 13:50:00,187.48,187.68,187.43,187.43,10300.0,153.4228,153.5865,153.3819,153.3819,10300.0
2018-01-19 14:00:00,187.39,187.57,187.3,187.55,16914.0,153.3492,153.4965,153.2755,153.4801,16914.0
2018-01-19 14:10:00,187.56,187.89,187.52,187.89,14611.0,153.4883,153.7584,153.4556,153.7584,14611.0
2018-01-19 14:20:00,187.87,188.01,187.85,187.95,16213.0,153.742,153.8566,153.7256,153.8075,16213.0
2018-01-19 14:30:00,187.98,188.26,187.98,188.12,21222.0,153.832,154.0611,153.832,153.9466,21222.0
2018-01-19 14:40:00,188.13,188.33,188.11,188.26,29885.0,153.9548,154.1184,153.9384,154.0611,29885.0
2018-01-19 14:50:00,188.31,188.74,188.31,188.62,38252.0,154.1021,154.4539,154.1021,154.3557,38252.0
2018-01-19 15:00:00,188.6,188.66,188.46,188.56,22305.0,154.3394,154.3885,154.2248,154.3066,22305.0
2018-01-19 15:10:00,188.58,188.63,188.43,188.54,21863.0,154.323,154.3639,154.2003,154.2903,21863.0
2018-01-19 15:20:00,188.54,188.87,188.51,188.86,27730.0,154.2903,154.5603,154.2657,154.5521,27730.0
2018-01-19 15:30:00,188.87,188.98,188.84,188.85,35566.0,154.5603,154.6503,154.5358,154.544,35566.0
2018-01-19 15:40:00,188.85,189.0,188.77,188.82,62211.0,154.544,154.6667,154.4785,154.5194,62211.0
2018-01-19 15:50:00,188.84,189.13,188.82,189.05,133702.0,154.5358,154.7731,154.5194,154.7076,133702.0
2018-01-22 09:30:00,188.8,189.59,188.67,188.84,53935.0,154.503,155.1495,154.3967,154.5358,53935.0
2018-01-22 09:40:00,188.84,188.88,188.12,188.26,14786.0,154.5358,154.5685,153.9466,154.0611,14786.0
2018-01-22 09:50:00,188.19,188.21,187.84,188.1,23508.0,154.0039,154.0202,153.7174,153.9302,23508.0
2018-01-22 10:00:00,188.11,188.16,187.61,187.81,16530.0,153.9384,153.9793,153.5292,153.6929,16530.0
2018-01-22 10:10:00,187.75,188.4,187.69,188.08,33304.0,153.6438,154.1757,153.5947,153.9138,33304.0
2018-01-22 10:20:00,188.16,188.17,187.7,187.86,21105.0,153.9793,153.9875,153.6029,153.7338,21105.0
2018-01-22 10:30:00,187.9,188.1,187.66,188.0,17573.0,153.7665,153.9302,153.5701,153.8484,17573.0
2018-01-22 10:40:00,188.06,188.25,187.9,188.16,26409.0,153.8975,154.053,153.7665,153.9793,26409.0
2018-01-22 10:50:00,188.19,188.21,187.78,187.92,13130.0,154.0039,154.0202,153.6683,153.7829,13130.0
2018-01-22 11:00:00,187.78,188.12,187.77,188.06,8902.0,153.6683,153.9466,153.6602,153.8975,8902.0
2018-01-22 11:10:00,188.05,188.2,187.79,187.93,18629.0,153.8893,154.012,153.6765,153.7911,18629.0
2018-01-22 11:20:00,187.87,188.01,187.7,187.7,16587.0,153.742,153.8566,153.6029,153.6029,16587.0
2018-01-22 11:30:00,187.74,188.35,187.6,188.35,14266.0,153.6356,154.1348,153.521,154.1348,14266.0
2018-01-22 11:40:00,188.3,188.49,188.25,188.47,12085.0,154.0939,154.2494,154.053,154.233,12085.0
2018-01-22 11:50:00,188.49,188.8,188.41,188.8,12152.0,154.2494,154.503,154.1839,154.503,12152.0
2018-01-22 12:00:00,188.71,188.81,188.55,188.75,8999.0,154.4294,154.5112,154.2985,154.4621,8999.0
2018-01-22 12:10:00,188.79,188.93,188.7,188.91,11080.0,154.4949,154.6094,154.4212,154.5931,11080.0
2018-01-22 12:20:00,188.96,189.36,188.96,189.36,11947.0,154.634,154.9613,154.634,154.9613,11947.0
2018-01-22 12:30:00,189.31,189.34,189.02,189.1,15062.0,154.9204,154.945,154.6831,154.7486,15062.0
2018-01-22 12:40:00,189.13,189.36,189.11,189.25,19252.0,154.7731,154.9613,154.7567,154.8713,19252.0
2018-01-22 12:50:00,189.18,189.35,188.91,188.91,10820.0,154.814,154.9531,154.5931,154.5931,10820.0
2018-01-22 13:00:00,188.9,188.94,188.67,188.76,9589.0,154.5849,154.6176,154.3967,154.4703,9589.0
2018-01-22 13:10:00,188.76,188.86,188.64,188.64,10455.0,154.4703,154.5521,154.3721,154.3721,10455.0
2018-01-22 13:20:00,188.67,188.95,188.65,188.8,10999.0,154.3967,154.6258,154.3803,154.503,10999.0
2018-01-22 13:30:00,188.83,189.03,188.81,188.97,15980.0,154.5276,154.6913,154.5112,154.6422,15980.0
2018-01-22 13:40:00,189.01,189.07,188.86,188.9,9620.0,154.6749,154.724,154.5521,154.5849,9620.0
2018-01-22 13:50:00,188.9,189.17,188.9,189.16,9841.0,154.5849,154.8058,154.5849,154.7977,9841.0
2018-01-22 14:00:00,189.16,189.21,188.95,188.98,14719.0,154.7977,154.8386,154.6258,154.6503,14719.0
2018-01-22 14:10:00,189.0,189.04,188.91,188.92,12951.0,154.6667,154.6994,154.5931,154.6012,12951.0
2018-01-22 14:20:00,188.9,189.03,188.68,188.73,22812.0,154.5849,154.6913,154.4048,154.4458,22812.0
2018-01-22 14:30:00,188.61,188.82,188.58,188.82,14226.0,154.3476,154.5194,154.323,154.5194,14226.0
2018-01-22 14:40:00,188.82,189.1,188.8,189.09,14538.0,154.5194,154.7486,154.503,154.7404,14538.0
2018-01-22 14:50:00,189.11,189.23,189.11,189.16,11405.0,154.7567,154.8549,154.7567,154.7977,11405.0
2018-01-22 15:00:00,189.15,189.27,189.07,189.07,11502.0,154.7895,154.8877,154.724,154.724,11502.0
2018-01-22 15:10:00,189.06,189.21,189.05,189.21,11689.0,154.7158,154.8386,154.7076,154.8386,11689.0
2018-01-22 15:20:00,189.21,189.24,189.1,189.24,17283.0,154.8386,154.8631,154.7486,154.8631,17283.0
2018-01-22 15:30:00,189.25,189.34,189.05,189.13,18139.0,154.8713,154.945,154.7076,154.7731,18139.0
2018-01-22 15:40:00,189.14,189.44,189.1,189.43,36958.0,154.7813,155.0268,154.7486,155.0186,36958.0
2018-01-22 15:50:00,189.45,189.6,189.38,189.58,83726.0,155.035,155.1577,154.9777,155.1414,83726.0
2018-01-23 09:30:00,189.99,190.34,189.6,189.86,38062.0,155.4769,155.7633,155.1577,155.3705,38062.0
2018-01-23 09:40:00,189.87,189.97,189.51,189.66,6676.0,155.3787,155.4605,155.0841,155.2068,6676.0
2018-01-23 09:50:00,189.66,189.72,188.69,189.29,26928.0,155.2068,155.2559,154.413,154.904,26928.0
2018-01-23 10:00:00,189.29,189.39,188.89,189.12,15190.0,154.904,154.9859,154.5767,154.7649,15190.0
2018-01-23 10:10:00,189.08,189.47,188.98,189.09,21630.0,154.7322,155.0513,154.6503,154.7404,21630.0
2018-01-23 10:20:00,189.08,189.08,188.02,188.22,21595.0,154.7322,154.7322,153.8647,154.0284,21595.0
2018-01-23 10:30:00,188.19,188.42,188.05,188.24,21337.0,154.0039,154.1921,153.8893,154.0448,21337.0
2018-01-23 10:40:00,188.25,188.53,188.16,188.34,8747.0,154.053,154.2821,153.9793,154.1266,8747.0
2018-01-23 10:50:00,188.33,188.8,188.18,188.49,16367.0,154.1184,154.503,153.9957,154.2494,16367.0
2018-01-23 11:00:00,188.57,188.98,188.57,188.71,18468.0,154.3148,154.6503,154.3148,154.4294,18468.0
2018-01-23 11:10:00,188.68,188.86,188.67,188.84,8281.0,154.4048,154.5521,154.3967,154.5358,8281.0
2018-01-23 11:20:00,188.85,188.96,188.76,188.86,10837.0,154.544,154.634,154.4703,154.5521,10837.0
2018-01-23 11:30:00,188.81,189.02,188.75,189.02,9565.0,154.5112,154.6831,154.4621,154.6831,9565.0
2018-01-23 11:40:00,189.02,189.03,188.6,188.6,8101.0,154.6831,154.6913,154.3394,154.3394,8101.0
2018-01-23 11:50:00,188.58,188.68,188.48,188.56,9736.0,154.323,154.4048,154.2412,154.3066,9736.0
2018-01-23 12:00:00,188.51,188.81,188.51,188.75,9740.0,154.2657,154.5112,154.2657,154.4621,9740.0
2018-01-23 12:10:00,188.78,188.78,188.68,188.7,5450.0,154.4867,154.4867,154.4048,154.4212,5450.0
2018-01-23 12:20:00,188.69,188.71,188.55,188.55,10684.0,154.413,154.4294,154.2985,154.2985,10684.0
2018-01-23 12:30:00,188.58,188.74,188.54,188.68,11156.0,154.323,154.4539,154.2903,154.4048,11156.0
2018-01-23 12:40:00,188.67,188.68,188.37,188.37,12459.0,154.3967,154.4048,154.1512,154.1512,12459.0
2018-01-23 12:50:00,188.33,188.52,188.2,188.48,4966.0,154.1184,154.2739,154.012,154.2412,4966.0
2018-01-23 13:00:00,188.43,188.54,188.37,188.4,8033.0,154.2003,154.2903,154.1512,154.1757,8033.0
2018-01-23 13:10:00,188.4,188.53,188.35,188.5,9729.0,154.1757,154.2821,154.1348,154.2575,9729.0
2018-01-23 13:20:00,188.42,188.66,188.31,188.59,12193.0,154.1921,154.3885,154.1021,154.3312,12193.0
2018-01-23 13:30:00,188.57,188.6,188.48,188.48,4000.0,154.3148,154.3394,154.2412,154.2412,4000.0
2018-01-23 13:40:00,188.53,188.69,188.52,188.65,7535.0,154.2821,154.413,154.2739,154.3803,7535.0
2018-01-23 13:50:00,188.63,188.79,188.63,188.74,6793.0,154.3639,154.4949,154.3639,154.4539,6793.0
2018-01-23 14:00:00,188.72,188.74,188.57,188.58,9340.0,154.4376,154.4539,154.3148,154.323,9340.0
2018-01-23 14:10:00,188.59,188.6,188.23,188.25,11626.0,154.3312,154.3394,154.0366,154.053,11626.0
2018-01-23 14:20:00,188.21,188.24,188.06,188.24,11977.0,154.0202,154.0448,153.8975,154.0448,11977.0
2018-01-23 14:30:00,188.27,188.42,188.27,188.4,12812.0,154.0693,154.1921,154.0693,154.1757,12812.0
2018-01-23 14:40:00,188.36,188.53,188.34,188.44,13710.0,154.143,154.2821,154.1266,154.2084,13710.0
2018-01-23 14:50:00,188.43,188.54,188.39,188.42,18082.0,154.2003,154.2903,154.1675,154.1921,18082.0
2018-01-23 15:00:00,188.39,188.48,188.37,188.44,10625.0,154.1675,154.2412,154.1512,154.2084,10625.0
2018-01-23 15:10:00,188.45,188.5,188.3,188.4,10732.0,154.2166,154.2575,154.0939,154.1757,10732.0
2018-01-23 15:20:00,188.4,188.53,188.37,188.47,22926.0,154.1757,154.2821,154.1512,154.233,22926.0
2018-01-23 15:30:00,188.5,188.54,188.4,188.54,24186.0,154.2575,154.2903,154.1757,154.2903,24186.0
2018-01-23 15:40:00,188.53,188.57,188.39,188.5,23622.0,154.2821,154.3148,154.1675,154.2575,23622.0
2018-01-23 15:50:00,188.5,188.55,188.32,188.4,101412.0,154.2575,154.2985,154.1102,154.1757,101412.0
2018-01-24 09:30:00,189.22,189.86,188.61,189.85,47771.0,154.8468,155.3705,154.3476,155.3623,47771.0
2018-01-24 09:40:00,189.85,189.97,189.35,189.47,19805.0,155.3623,155.4605,154.9531,155.0513,19805.0
2018-01-24 09:50:00,189.49,189.58,189.14,189.56,16237.0,155.0677,155.1414,154.7813,155.125,16237.0
2018-01-24 10:00:00,189.54,189.96,189.52,189.96,18544.0,155.1086,155.4523,155.0923,155.4523,18544.0
2018-01-24 10:10:00,189.89,190.01,189.65,189.67,22390.0,155.395,155.4932,155.1986,155.215,22390.0
2018-01-24 10:20:00,189.75,189.97,189.54,189.54,13086.0,155.2805,155.4605,155.1086,155.1086,13086.0
2018-01-24 10:30:00,189.68,190.78,189.68,190.72,18812.0,155.2232,156.1234,155.2232,156.0743,18812.0
2018-01-24 10:40:00,190.74,191.02,190.46,190.56,30752.0,156.0906,156.3198,155.8615,155.9433,30752.0
2018-01-24 10:50:00,190.46,190.55,190.06,190.13,21034.0,155.8615,155.9351,155.5342,155.5914,21034.0
2018-01-24 11:00:00,190.19,190.44,190.07,190.17,11499.0,155.6405,155.8451,155.5423,155.6242,11499.0
2018-01-24 11:10:00,190.13,190.14,189.63,189.97,15680.0,155.5914,155.5996,155.1823,155.4605,15680.0
2018-01-24 11:20:00,190.02,190.02,189.64,189.7,13895.0,155.5014,155.5014,155.1905,155.2396,13895.0
2018-01-24 11:30:00,189.74,189.74,188.8,189.14,24619.0,155.2723,155.2723,154.503,154.7813,24619.0
2018-01-24 11:40:00,189.22,189.35,188.92,189.14,12595.0,154.8468,154.9531,154.6012,154.7813,12595.0
2018-01-24 11:50:00,189.11,189.27,188.98,189.14,17539.0,154.7567,154.8877,154.6503,154.7813,17539.0
2018-01-24 12:00:00,189.14,189.49,189.03,189.3,14819.0,154.7813,155.0677,154.6913,154.9122,14819.0
2018-01-24 12:10:00,189.25,189.42,188.84,188.98,13907.0,154.8713,155.0104,154.5358,154.6503,13907.0
2018-01-24 12:20:00,188.9,188.96,188.49,188.83,33382.0,154.5849,154.634,154.2494,154.5276,33382.0
2018-01-24 12:30:00,188.98,189.06,188.61,188.69,14816.0,154.6503,154.7158,154.3476,154.413,14816.0
2018-01-24 12:40:00,188.58,188.91,188.44,188.68,8565.0,154.323,154.5931,154.2084,154.4048,8565.0
2018-01-24 12:50:00,188.69,188.82,188.57,188.77,11718.0,154.413,154.5194,154.3148,154.4785,11718.0
2018-01-24 13:00:00,188.77,188.79,188.14,188.14,9783.0,154.4785,154.4949,153.9629,153.9629,9783.0
2018-01-24 13:10:00,188.25,188.44,188.1,188.21,9864.0,154.053,154.2084,153.9302,154.0202,9864.0
2018-01-24 13:20:00,188.17,188.68,188.06,188.62,10790.0,153.9875,154.4048,153.8975,154.3557,10790.0
2018-01-24 13:30:00,188.67,189.02,188.56,188.82,19454.0,154.3967,154.6831,154.3066,154.5194,19454.0
2018-01-24 13:40:00,188.84,188.87,188.68,188.8,8300.0,154.5358,154.5603,154.4048,154.503,8300.0
2018-01-24 13:50:00,188.88,189.06,188.67,188.74,16336.0,154.5685,154.7158,154.3967,154.4539,16336.0
2018-01-24 14:00:00,188.74,188.78,188.52,188.52,12418.0,154.4539,154.4867,154.2739,154.2739,12418.0
2018-01-24 14:10:00,188.52,188.88,188.35,188.8,15799.0,154.2739,154.5685,154.1348,154.503,15799.0
2018-01-24 14:20:00,189.17,189.17,188.57,189.07,14108.0,154.8058,154.8058,154.3148,154.724,14108.0
2018-01-24 14:30:00,189.01,189.01,188.57,188.79,21663.0,154.6749,154.6749,154.3148,154.4949,21663.0
2018-01-24 14:40:00,188.72,188.8,188.6,188.73,35413.0,154.4376,154.503,154.3394,154.4458,35413.0
2018-01-24 14:50:00,188.7,188.73,188.51,188.59,24510.0,154.4212,154.4458,154.2657,154.3312,24510.0
2018-01-24 15:00:00,188.56,188.62,188.44,188.56,15874.0,154.3066,154.3557,154.2084,154.3066,15874.0
2018-01-24 15:10:00,188.53,188.56,188.33,188.4,23069.0,154.2821,154.3066,154.1184,154.1757,23069.0
2018-01-24 15:20:00,188.4,188.73,188.39,188.6,32464.0,154.1757,154.4458,154.1675,154.3394,32464.0
2018-01-24 15:30:00,188.62,188.67,188.42,188.61,25344.0,154.3557,154.3967,154.1921,154.3476,25344.0
2018-01-24 15:40:00,188.53,188.79,188.46,188.56,52190.0,154.2821,154.4949,154.2248,154.3066,52190.0
2018-01-24 15:50:00,188.56,188.56,188.25,188.35,74366.0,154.3066,154.3066,154.053,154.1348,74366.0
2018-01-25 09:30:00,189.97,189.98,188.44,188.69,94831.0,155.4605,155.4687,154.2084,154.413,94831.0
2018-01-25 09:40:00,188.69,189.23,188.5,188.88,40472.0,154.413,154.8549,154.2575,154.5685,40472.0
2018-01-25 09:50:00,188.85,188.93,186.75,186.78,81416.0,154.544,154.6094,152.8254,152.85,81416.0
2018-01-25 10:00:00,186.7,187.33,186.65,186.91,30775.0,152.7845,153.3001,152.7436,152.9564,30775.0
2018-01-25 10:10:00,186.9,187.71,186.83,187.71,20349.0,152.9482,153.6111,152.8909,153.6111,20349.0
2018-01-25 10:20:00,187.64,188.31,187.63,188.2,15478.0,153.5538,154.1021,153.5456,154.012,15478.0
2018-01-25 10:30:00,188.11,188.42,187.89,187.89,9572.0,153.9384,154.1921,153.7584,153.7584,9572.0
2018-01-25 10:40:00,187.81,187.89,187.23,187.41,48156.0,153.6929,153.7584,153.2182,153.3656,48156.0
2018-01-25 10:50:00,187.43,187.75,187.24,187.53,22713.0,153.3819,153.6438,153.2264,153.4638,22713.0
2018-01-25 11:00:00,187.64,188.3,187.55,188.22,20028.0,153.5538,154.0939,153.4801,154.0284,20028.0
2018-01-25 11:10:00,188.2,188.78,188.14,188.29,12601.0,154.012,154.4867,153.9629,154.0857,12601.0
2018-01-25 11:20:00,188.28,188.74,188.28,188.68,8364.0,154.0775,154.4539,154.0775,154.4048,8364.0
2018-01-25 11:30:00,188.72,189.25,188.62,189.12,11797.0,154.4376,154.8713,154.3557,154.7649,11797.0
2018-01-25 11:40:00,189.22,189.63,189.18,189.44,24165.0,154.8468,155.1823,154.814,155.0268,24165.0
2018-01-25 11:50:00,189.45,189.7,189.21,189.55,28090.0,155.035,155.2396,154.8386,155.1168,28090.0
2018-01-25 12:00:00,189.63,189.86,189.42,189.55,28752.0,155.1823,155.3705,155.0104,155.1168,28752.0
2018-01-25 12:10:00,189.59,189.82,189.3,189.62,14512.0,155.1495,155.3378,154.9122,155.1741,14512.0
2018-01-25 12:20:00,189.59,189.66,188.96,189.1,11293.0,155.1495,155.2068,154.634,154.7486,11293.0
2018-01-25 12:30:00,189.18,189.36,189.1,189.26,7416.0,154.814,154.9613,154.7486,154.8795,7416.0
2018-01-25 12:40:00,189.25,189.37,189.06,189.22,13922.0,154.8713,154.9695,154.7158,154.8468,13922.0
2018-01-25 12:50:00,189.28,189.31,188.87,189.15,11324.0,154.8959,154.9204,154.5603,154.7895,11324.0
2018-01-25 13:00:00,189.08,189.21,188.89,188.97,12426.0,154.7322,154.8386,154.5767,154.6422,12426.0
2018-01-25 13:10:00,189.0,189.04,188.84,188.95,20562.0,154.6667,154.6994,154.5358,154.6258,20562.0
2018-01-25 13:20:00,189.0,189.03,188.8,188.9,16934.0,154.6667,154.6913,154.503,154.5849,16934.0
2018-01-25 13:30:00,188.92,189.12,188.9,188.99,16034.0,154.6012,154.7649,154.5849,154.6585,16034.0
2018-01-25 13:40:00,189.03,189.39,189.03,189.24,12854.0,154.6913,154.9859,154.6913,154.8631,12854.0
2018-01-25 13:50:00,189.25,189.54,189.25,189.28,6982.0,154.8713,155.1086,154.8713,154.8959,6982.0
2018-01-25 14:00:00,189.31,189.32,188.89,189.05,13537.0,154.9204,154.9286,154.5767,154.7076,13537.0
2018-01-25 14:10:00,189.03,189.04,188.54,188.63,12166.0,154.6913,154.6994,154.2903,154.3639,12166.0
2018-01-25 14:20:00,188.75,189.03,188.66,189.03,22262.0,154.4621,154.6913,154.3885,154.6913,22262.0
2018-01-25 14:30:00,189.02,189.13,188.61,188.92,41959.0,154.6831,154.7731,154.3476,154.6012,41959.0
2018-01-25 14:40:00,188.78,188.93,188.65,188.79,21411.0,154.4867,154.6094,154.3803,154.4949,21411.0
2018-01-25 14:50:00,188.75,188.94,188.58,188.81,22437.0,154.4621,154.6176,154.323,154.5112,22437.0
2018-01-25 15:00:00,188.84,188.96,188.75,188.82,21996.0,154.5358,154.634,154.4621,154.5194,21996.0
2018-01-25 15:10:00,188.8,188.96,188.67,188.88,17516.0,154.503,154.634,154.3967,154.5685,17516.0
2018-01-25 15:20:00,188.85,189.3,188.79,189.2,17357.0,154.544,154.9122,154.4949,154.8304,17357.0
2018-01-25 15:30:00,189.2,189.44,189.16,189.27,23541.0,154.8304,155.0268,154.7977,154.8877,23541.0
2018-01-25 15:40:00,189.28,189.5,189.22,189.48,38327.0,154.8959,155.0759,154.8468,155.0595,38327.0
2018-01-25 15:50:00,189.46,189.71,189.33,189.47,83026.0,155.0432,155.2477,154.9368,155.0513,83026.0
2018-01-26 09:30:00,190.28,190.28,189.11,189.46,38318.0,155.7142,155.7142,154.7567,155.0432,38318.0
2018-01-26 09:40:00,189.53,189.82,189.3,189.76,6550.0,155.1004,155.3378,154.9122,155.2887,6550.0
2018-01-26 09:50:00,189.7,189.95,189.41,189.74,34902.0,155.2396,155.4441,155.0022,155.2723,34902.0
2018-01-26 10:00:00,189.71,189.86,189.41,189.66,18993.0,155.2477,155.3705,155.0022,155.2068,18993.0
2018-01-26 10:10:00,189.65,189.73,189.24,189.47,16245.0,155.1986,155.2641,154.8631,155.0513,16245.0
2018-01-26 10:20:00,189.57,189.6,189.28,189.6,16850.0,155.1332,155.1577,154.8959,155.1577,16850.0
2018-01-26 10:30:00,189.44,189.82,189.43,189.82,9136.0,155.0268,155.3378,155.0186,155.3378,9136.0
2018-01-26 10:40:00,189.75,190.17,189.75,189.88,12900.0,155.2805,155.6242,155.2805,155.3869,12900.0
2018-01-26 10:50:00,189.84,190.13,189.58,189.66,21716.0,155.3541,155.5914,155.1414,155.2068,21716.0
2018-01-26 11:00:00,189.71,189.82,189.57,189.73,6965.0,155.2477,155.3378,155.1332,155.2641,6965.0
2018-01-26 11:10:00,189.73,190.18,189.73,190.18,5040.0,155.2641,155.6324,155.2641,155.6324,5040.0
2018-01-26 11:20:00,190.13,190.34,189.76,189.78,11880.0,155.5914,155.7633,155.2887,155.305,11880.0
2018-01-26 11:30:00,189.87,190.22,189.87,190.07,10451.0,155.3787,155.6651,155.3787,155.5423,10451.0
2018-01-26 11:40:00,190.09,190.3,190.09,190.29,8525.0,155.5587,155.7306,155.5587,155.7224,8525.0
2018-01-26 11:50:00,190.24,190.57,190.21,190.53,8196.0,155.6815,155.9515,155.6569,155.9188,8196.0
2018-01-26 12:00:00,190.56,190.62,190.03,190.24,9563.0,155.9433,155.9924,155.5096,155.6815,9563.0
2018-01-26 12:10:00,190.27,190.58,190.16,190.51,6015.0,155.706,155.9597,155.616,155.9024,6015.0
2018-01-26 12:20:00,190.47,190.75,190.34,190.61,11786.0,155.8697,156.0988,155.7633,155.9842,11786.0
2018-01-26 12:30:00,190.61,190.88,190.61,190.81,7499.0,155.9842,156.2052,155.9842,156.1479,7499.0
2018-01-26 12:40:00,190.81,191.11,190.72,191.0,7425.0,156.1479,156.3934,156.0743,156.3034,7425.0
2018-01-26 12:50:00,191.09,191.11,190.83,190.83,5675.0,156.3771,156.3934,156.1643,156.1643,5675.0
2018-01-26 13:00:00,190.83,191.18,190.83,190.95,7843.0,156.1643,156.4507,156.1643,156.2625,7843.0
2018-01-26 13:10:00,190.97,191.04,190.73,190.8,9354.0,156.2789,156.3361,156.0824,156.1397,9354.0
2018-01-26 13:20:00,190.74,190.95,190.7,190.82,5973.0,156.0906,156.2625,156.0579,156.1561,5973.0
2018-01-26 13:30:00,190.82,191.36,190.77,191.27,26503.0,156.1561,156.598,156.1152,156.5244,26503.0
2018-01-26 13:40:00,191.29,191.35,191.09,191.17,5476.0,156.5407,156.5898,156.3771,156.4425,5476.0
2018-01-26 13:50:00,191.21,191.23,190.99,191.19,8412.0,156.4753,156.4916,156.2952,156.4589,8412.0
2018-01-26 14:00:00,191.17,191.17,190.97,191.05,7852.0,156.4425,156.4425,156.2789,156.3443,7852.0
2018-01-26 14:10:00,191.09,191.28,191.07,191.22,5506.0,156.3771,156.5325,156.3607,156.4834,5506.0
2018-01-26 14:20:00,191.21,191.32,191.05,191.19,10766.0,156.4753,156.5653,156.3443,156.4589,10766.0
2018-01-26 14:30:00,191.15,191.53,191.11,191.39,18583.0,156.4262,156.7371,156.3934,156.6226,18583.0
2018-01-26 14:40:00,191.42,191.48,191.31,191.43,6288.0,156.6471,156.6962,156.5571,156.6553,6288.0
2018-01-26 14:50:00,191.42,191.69,191.37,191.59,16291.0,156.6471,156.8681,156.6062,156.7862,16291.0
2018-01-26 15:00:00,191.56,191.79,191.49,191.76,23200.0,156.7617,156.9499,156.7044,156.9253,23200.0
2018-01-26 15:10:00,191.77,192.07,191.77,192.05,18500.0,156.9335,157.179,156.9335,157.1627,18500.0
2018-01-26 15:20:00,192.04,192.22,191.96,192.12,41699.0,157.1545,157.3018,157.089,157.2199,41699.0
2018-01-26 15:30:00,192.13,192.3,191.9,192.22,36757.0,157.2281,157.3672,157.0399,157.3018,36757.0
2018-01-26 15:40:00,192.22,192.29,192.03,192.21,44665.0,157.3018,157.3591,157.1463,157.2936,44665.0
2018-01-26 15:50:00,192.24,192.53,192.22,192.51,176158.0,157.3181,157.5555,157.3018,157.5391,176158.0
2018-01-29 09:30:00,192.05,193.89,192.0,193.81,40476.0,157.1627,158.6684,157.1217,158.6029,40476.0
2018-01-29 09:40:00,193.91,194.18,193.53,193.53,34849.0,158.6848,158.9057,158.3738,158.3738,34849.0
2018-01-29 09:50:00,193.5,193.6,192.67,192.78,17776.0,158.3493,158.4311,157.67,157.7601,17776.0
2018-01-29 10:00:00,192.78,192.78,192.13,192.55,32250.0,157.7601,157.7601,157.2281,157.5718,32250.0
2018-01-29 10:10:00,192.49,192.69,191.45,191.53,39916.0,157.5227,157.6864,156.6717,156.7371,39916.0
2018-01-29 10:20:00,191.49,192.39,191.49,192.39,41164.0,156.7044,157.4409,156.7044,157.4409,41164.0
2018-01-29 10:30:00,192.39,192.44,190.94,191.14,38561.0,157.4409,157.4818,156.2543,156.418,38561.0
2018-01-29 10:40:00,191.25,191.33,190.35,191.03,56321.0,156.508,156.5735,155.7715,156.328,56321.0
2018-01-29 10:50:00,191.0,191.26,190.55,191.05,20112.0,156.3034,156.5162,155.9351,156.3443,20112.0
2018-01-29 11:00:00,191.1,191.1,190.52,190.55,21336.0,156.3852,156.3852,155.9106,155.9351,21336.0
2018-01-29 11:10:00,190.58,190.69,190.07,190.69,36807.0,155.9597,156.0497,155.5423,156.0497,36807.0
2018-01-29 11:20:00,190.59,190.99,190.43,190.96,18526.0,155.9679,156.2952,155.8369,156.2707,18526.0
2018-01-29 11:30:00,190.96,191.55,190.9,191.47,24660.0,156.2707,156.7535,156.2216,156.688,24660.0
2018-01-29 11:40:00,191.4,191.95,191.4,191.55,31232.0,156.6307,157.0808,156.6307,156.7535,31232.0
2018-01-29 11:50:00,191.48,191.81,191.07,191.07,16816.0,156.6962,156.9663,156.3607,156.3607,16816.0
2018-01-29 12:00:00,191.08,191.28,190.9,191.23,8260.0,156.3689,156.5325,156.2216,156.4916,8260.0
2018-01-29 12:10:00,191.26,191.48,191.14,191.48,10326.0,156.5162,156.6962,156.418,156.6962,10326.0
2018-01-29 12:20:00,191.47,191.52,191.33,191.47,10241.0,156.688,156.7289,156.5735,156.688,10241.0
2018-01-29 12:30:00,191.45,191.5,191.31,191.42,14229.0,156.6717,156.7126,156.5571,156.6471,14229.0
2018-01-29 12:40:00,191.45,191.55,191.31,191.46,10175.0,156.6717,156.7535,156.5571,156.6798,10175.0
2018-01-29 12:50:00,191.48,191.7,191.22,191.61,27290.0,156.6962,156.8762,156.4834,156.8026,27290.0
2018-01-29 13:00:00,191.52,191.63,191.41,191.47,15355.0,156.7289,156.819,156.6389,156.688,15355.0
2018-01-29 13:10:00,191.44,191.77,191.42,191.42,12379.0,156.6635,156.9335,156.6471,156.6471,12379.0
2018-01-29 13:20:00,191.53,191.6,191.39,191.51,7788.0,156.7371,156.7944,156.6226,156.7208,7788.0
2018-01-29 13:30:00,191.53,191.55,191.34,191.44,18079.0,156.7371,156.7535,156.5816,156.6635,18079.0
2018-01-29 13:40:00,191.4,191.47,191.31,191.39,13727.0,156.6307,156.688,156.5571,156.6226,13727.0
2018-01-29 13:50:00,191.43,191.61,191.31,191.31,9627.0,156.6553,156.8026,156.5571,156.5571,9627.0
2018-01-29 14:00:00,191.32,191.48,191.3,191.33,7720.0,156.5653,156.6962,156.5489,156.5735,7720.0
2018-01-29 14:10:00,191.33,191.6,191.24,191.42,15585.0,156.5735,156.7944,156.4998,156.6471,15585.0
2018-01-29 14:20:00,191.44,191.55,191.33,191.43,9714.0,156.6635,156.7535,156.5735,156.6553,9714.0
2018-01-29 14:30:00,191.41,191.45,191.18,191.29,12712.0,156.6389,156.6717,156.4507,156.5407,12712.0
2018-01-29 14:40:00,191.25,191.56,191.14,191.46,11277.0,156.508,156.7617,156.418,156.6798,11277.0
2018-01-29 14:50:00,191.44,191.7,191.27,191.4,13705.0,156.6635,156.8762,156.5244,156.6307,13705.0
2018-01-29 15:00:00,191.4,191.6,191.22,191.25,12692.0,156.6307,156.7944,156.4834,156.508,12692.0
2018-01-29 15:10:00,191.27,191.42,191.23,191.35,13345.0,156.5244,156.6471,156.4916,156.5898,13345.0
2018-01-29 15:20:00,191.32,191.32,191.09,191.1,15611.0,156.5653,156.5653,156.3771,156.3852,15611.0
2018-01-29 15:30:00,191.05,191.13,190.72,190.77,22605.0,156.3443,156.4098,156.0743,156.1152,22605.0
2018-01-29 15:40:00,190.76,191.0,190.58,190.62,53034.0,156.107,156.3034,155.9597,155.9924,53034.0
2018-01-29 15:50:00,190.66,191.25,190.66,190.73,97929.0,156.0252,156.508,156.0252,156.0824,97929.0
2018-01-30 09:30:00,189.22,189.22,186.85,188.64,72974.0,154.8468,154.8468,152.9073,154.3721,72974.0
2018-01-30 09:40:00,188.65,188.65,185.75,185.75,51401.0,154.3803,154.3803,152.0071,152.0071,51401.0
2018-01-30 09:50:00,185.8,186.97,185.45,186.6,76941.0,152.048,153.0055,151.7616,152.7027,76941.0
2018-01-30 10:00:00,186.56,186.8,185.9,186.28,36832.0,152.67,152.8664,152.1299,152.4408,36832.0
2018-01-30 10:10:00,186.35,187.18,186.35,186.89,18619.0,152.4981,153.1773,152.4981,152.94,18619.0
2018-01-30 10:20:00,186.93,188.27,186.53,188.27,29303.0,152.9727,154.0693,152.6454,154.0693,29303.0
2018-01-30 10:30:00,188.35,189.24,188.31,189.14,44144.0,154.1348,154.8631,154.1021,154.7813,44144.0
2018-01-30 10:40:00,189.12,189.12,187.96,188.12,37751.0,154.7649,154.7649,153.8156,153.9466,37751.0
2018-01-30 10:50:00,188.04,188.42,187.67,188.01,39904.0,153.8811,154.1921,153.5783,153.8566,39904.0
2018-01-30 11:00:00,187.96,188.22,186.9,187.29,50470.0,153.8156,154.0284,152.9482,153.2674,50470.0
2018-01-30 11:10:00,187.33,187.75,187.31,187.31,10221.0,153.3001,153.6438,153.2837,153.2837,10221.0
2018-01-30 11:20:00,187.32,187.62,186.95,186.95,26330.0,153.2919,153.5374,152.9891,152.9891,26330.0
2018-01-30 11:30:00,186.91,187.1,186.68,186.75,16401.0,152.9564,153.1119,152.7682,152.8254,16401.0
2018-01-30 11:40:00,186.76,187.42,186.75,187.13,10539.0,152.8336,153.3737,152.8254,153.1364,10539.0
2018-01-30 11:50:00,186.96,187.05,186.59,186.63,7129.0,152.9973,153.0709,152.6945,152.7272,7129.0
2018-01-30 12:00:00,186.65,186.85,186.47,186.85,14096.0,152.7436,152.9073,152.5963,152.9073,14096.0
2018-01-30 12:10:00,186.9,186.94,186.27,186.74,15732.0,152.9482,152.9809,152.4326,152.8173,15732.0
2018-01-30 12:20:00,186.63,186.72,186.18,186.18,12877.0,152.7272,152.8009,152.359,152.359,12877.0
2018-01-30 12:30:00,186.33,186.67,186.3,186.44,14650.0,152.4817,152.76,152.4572,152.5718,14650.0
2018-01-30 12:40:00,186.43,186.57,185.65,185.75,24215.0,152.5636,152.6781,151.9253,152.0071,24215.0
2018-01-30 12:50:00,185.81,186.32,185.78,186.16,17889.0,152.0562,152.4736,152.0317,152.3426,17889.0
2018-01-30 13:00:00,186.16,186.35,185.86,186.23,7780.0,152.3426,152.4981,152.0971,152.3999,7780.0
2018-01-30 13:10:00,186.24,186.49,186.21,186.45,7557.0,152.4081,152.6127,152.3835,152.5799,7557.0
2018-01-30 13:20:00,186.39,186.54,186.11,186.4,11052.0,152.5308,152.6536,152.3017,152.539,11052.0
2018-01-30 13:30:00,186.3,186.89,186.27,186.85,8701.0,152.4572,152.94,152.4326,152.9073,8701.0
2018-01-30 13:40:00,186.83,187.38,186.77,187.04,15364.0,152.8909,153.341,152.8418,153.0628,15364.0
2018-01-30 13:50:00,187.17,187.41,187.03,187.4,19384.0,153.1691,153.3656,153.0546,153.3574,19384.0
2018-01-30 14:00:00,187.41,187.6,187.32,187.44,11356.0,153.3656,153.521,153.2919,153.3901,11356.0
2018-01-30 14:10:00,187.49,187.77,187.4,187.49,11195.0,153.431,153.6602,153.3574,153.431,11195.0
2018-01-30 14:20:00,187.48,187.51,187.18,187.32,15985.0,153.4228,153.4474,153.1773,153.2919,15985.0
2018-01-30 14:30:00,187.42,187.46,187.05,187.1,11787.0,153.3737,153.4065,153.0709,153.1119,11787.0
2018-01-30 14:40:00,187.18,187.5,187.02,187.5,13633.0,153.1773,153.4392,153.0464,153.4392,13633.0
2018-01-30 14:50:00,187.64,187.64,187.19,187.3,12816.0,153.5538,153.5538,153.1855,153.2755,12816.0
2018-01-30 15:00:00,187.35,187.37,187.0,187.17,16350.0,153.3165,153.3328,153.03,153.1691,16350.0
2018-01-30 15:10:00,187.21,187.66,187.21,187.55,18950.0,153.2019,153.5701,153.2019,153.4801,18950.0
2018-01-30 15:20:00,187.58,187.77,187.39,187.77,22274.0,153.5047,153.6602,153.3492,153.6602,22274.0
2018-01-30 15:30:00,187.75,188.14,187.71,187.95,28026.0,153.6438,153.9629,153.6111,153.8075,28026.0
2018-01-30 15:40:00,187.96,187.98,187.65,187.85,38907.0,153.8156,153.832,153.562,153.7256,38907.0
2018-01-30 15:50:00,187.87,187.93,187.22,187.26,94436.0,153.742,153.7911,153.2101,153.2428,94436.0
2018-01-31 09:30:00,188.9,191.21,188.26,190.69,73202.0,154.5849,156.4753,154.0611,156.0497,73202.0
2018-01-31 09:40:00,190.69,190.79,188.89,189.04,48180.0,156.0497,156.1315,154.5767,154.6994,48180.0
2018-01-31 09:50:00,188.88,189.04,188.54,188.85,35830.0,154.5685,154.6994,154.2903,154.544,35830.0
2018-01-31 10:00:00,188.83,189.21,188.73,188.94,49570.0,154.5276,154.8386,154.4458,154.6176,49570.0
2018-01-31 10:10:00,188.9,189.49,188.76,189.42,16770.0,154.5849,155.0677,154.4703,155.0104,16770.0
2018-01-31 10:20:00,189.5,189.82,189.21,189.22,19888.0,155.0759,155.3378,154.8386,154.8468,19888.0
2018-01-31 10:30:00,189.21,189.32,189.01,189.12,12533.0,154.8386,154.9286,154.6749,154.7649,12533.0
2018-01-31 10:40:00,189.05,189.11,188.57,188.82,15127.0,154.7076,154.7567,154.3148,154.5194,15127.0
2018-01-31 10:50:00,188.63,188.78,188.26,188.54,16577.0,154.3639,154.4867,154.0611,154.2903,16577.0
2018-01-31 11:00:00,188.55,188.73,188.4,188.59,9673.0,154.2985,154.4458,154.1757,154.3312,9673.0
2018-01-31 11:10:00,188.61,188.96,188.45,188.96,22605.0,154.3476,154.634,154.2166,154.634,22605.0
2018-01-31 11:20:00,188.94,189.2,188.9,188.96,15985.0,154.6176,154.8304,154.5849,154.634,15985.0
2018-01-31 11:30:00,188.98,189.46,188.97,189.17,12241.0,154.6503,155.0432,154.6422,154.8058,12241.0
2018-01-31 11:40:00,189.24,189.34,188.87,188.96,11189.0,154.8631,154.945,154.5603,154.634,11189.0
2018-01-31 11:50:00,188.88,188.98,188.51,188.61,9624.0,154.5685,154.6503,154.2657,154.3476,9624.0
2018-01-31 12:00:00,188.63,188.82,188.53,188.66,9719.0,154.3639,154.5194,154.2821,154.3885,9719.0
2018-01-31 12:10:00,188.63,188.75,188.61,188.62,10508.0,154.3639,154.4621,154.3476,154.3557,10508.0
2018-01-31 12:20:00,188.65,189.14,188.61,189.03,16664.0,154.3803,154.7813,154.3476,154.6913,16664.0
2018-01-31 12:30:00,189.08,189.27,189.04,189.18,11581.0,154.7322,154.8877,154.6994,154.814,11581.0
2018-01-31 12:40:00,189.12,189.12,188.85,188.89,9433.0,154.7649,154.7649,154.544,154.5767,9433.0
2018-01-31 12:50:00,188.84,188.97,188.74,188.94,10441.0,154.5358,154.6422,154.4539,154.6176,10441.0
2018-01-31 13:00:00,188.89,189.2,188.89,189.03,11564.0,154.5767,154.8304,154.5767,154.6913,11564.0
2018-01-31 13:10:00,189.03,189.07,188.9,189.0,7792.0,154.6913,154.724,154.5849,154.6667,7792.0
2018-01-31 13:20:00,189.0,189.2,188.99,189.13,9646.0,154.6667,154.8304,154.6585,154.7731,9646.0
2018-01-31 13:30:00,189.08,189.19,189.03,189.06,9725.0,154.7322,154.8222,154.6913,154.7158,9725.0
2018-01-31 13:40:00,189.04,189.1,188.84,188.84,8247.0,154.6994,154.7486,154.5358,154.5358,8247.0
2018-01-31 13:50:00,188.89,189.01,188.81,188.83,11519.0,154.5767,154.6749,154.5112,154.5276,11519.0
2018-01-31 14:00:00,188.78,189.42,188.76,189.1,25955.0,154.4867,155.0104,154.4703,154.7486,25955.0
2018-01-31 14:10:00,189.14,189.14,188.44,188.5,10864.0,154.7813,154.7813,154.2084,154.2575,10864.0
2018-01-31 14:20:00,188.46,188.56,187.82,188.08,21949.0,154.2248,154.3066,153.7011,153.9138,21949.0
2018-01-31 14:30:00,188.05,188.49,187.81,187.97,24517.0,153.8893,154.2494,153.6929,153.8238,24517.0
2018-01-31 14:40:00,188.03,188.18,187.46,187.61,14716.0,153.8729,153.9957,153.4065,153.5292,14716.0
2018-01-31 14:50:00,187.63,188.22,187.44,188.22,15437.0,153.5456,154.0284,153.3901,154.0284,15437.0
2018-01-31 15:00:00,188.2,188.35,187.82,187.95,13384.0,154.012,154.1348,153.7011,153.8075,13384.0
2018-01-31 15:10:00,187.88,187.89,187.32,187.66,16943.0,153.7502,153.7584,153.2919,153.5701,16943.0
2018-01-31 15:20:00,187.73,187.76,187.41,187.66,19288.0,153.6274,153.652,153.3656,153.5701,19288.0
2018-01-31 15:30:00,187.59,188.26,187.59,188.17,27747.0,153.5129,154.0611,153.5129,153.9875,27747.0
2018-01-31 15:40:00,188.18,188.64,188.18,188.33,45301.0,153.9957,154.3721,153.9957,154.1184,45301.0
2018-01-31 15:50:00,188.28,188.37,187.96,188.0,73802.0,154.0775,154.1512,153.8156,153.8484,73802.0
2018-02-01 09:30:00,187.67,187.67,186.0,187.03,38501.0,153.5783,153.5783,152.2117,153.0546,38501.0
2018-02-01 09:40:00,186.82,187.22,185.94,186.65,21481.0,152.8827,153.2101,152.1626,152.7436,21481.0
2018-02-01 09:50:00,186.73,188.38,186.51,187.53,43313.0,152.8091,154.1593,152.629,153.4638,43313.0
2018-02-01 10:00:00,187.54,188.49,187.49,188.49,14863.0,153.4719,154.2494,153.431,154.2494,14863.0
2018-02-01 10:10:00,188.37,188.58,188.28,188.46,11548.0,154.1512,154.323,154.0775,154.2248,11548.0
2018-02-01 10:20:00,188.52,188.52,188.06,188.26,11958.0,154.2739,154.2739,153.8975,154.0611,11958.0
2018-02-01 10:30:00,188.2,188.28,187.87,187.96,15161.0,154.012,154.0775,153.742,153.8156,15161.0
2018-02-01 10:40:00,187.97,188.03,187.73,187.94,25167.0,153.8238,153.8729,153.6274,153.7993,25167.0
2018-02-01 10:50:00,187.92,188.17,187.86,188.17,13110.0,153.7829,153.9875,153.7338,153.9875,13110.0
2018-02-01 11:00:00,188.13,188.65,188.11,188.52,9195.0,153.9548,154.3803,153.9384,154.2739,9195.0
2018-02-01 11:10:00,188.63,189.36,188.62,189.28,33682.0,154.3639,154.9613,154.3557,154.8959,33682.0
2018-02-01 11:20:00,189.14,189.24,188.67,188.92,14509.0,154.7813,154.8631,154.3967,154.6012,14509.0
2018-02-01 11:30:00,188.9,189.8,188.89,189.8,8335.0,154.5849,155.3214,154.5767,155.3214,8335.0
2018-02-01 11:40:00,189.76,189.93,189.41,189.49,12674.0,155.2887,155.4278,155.0022,155.0677,12674.0
2018-02-01 11:50:00,189.57,189.67,189.45,189.49,8313.0,155.1332,155.215,155.035,155.0677,8313.0
2018-02-01 12:00:00,189.55,189.75,189.37,189.6,13868.0,155.1168,155.2805,154.9695,155.1577,13868.0
2018-02-01 12:10:00,189.61,189.71,189.51,189.68,9078.0,155.1659,155.2477,155.0841,155.2232,9078.0
2018-02-01 12:20:00,189.74,189.88,189.5,189.54,12170.0,155.2723,155.3869,155.0759,155.1086,12170.0
2018-02-01 12:30:00,189.61,190.0,189.58,189.9,18278.0,155.1659,155.4851,155.1414,155.4032,18278.0
2018-02-01 12:40:00,189.83,189.9,189.65,189.73,7116.0,155.3459,155.4032,155.1986,155.2641,7116.0
2018-02-01 12:50:00,189.79,189.98,189.68,189.81,13035.0,155.3132,155.4687,155.2232,155.3296,13035.0
2018-02-01 13:00:00,189.78,190.24,189.78,190.23,8384.0,155.305,155.6815,155.305,155.6733,8384.0
2018-02-01 13:10:00,190.24,190.25,189.86,189.95,17108.0,155.6815,155.6896,155.3705,155.4441,17108.0
2018-02-01 13:20:00,190.0,190.02,189.69,189.78,13828.0,155.4851,155.5014,155.2314,155.305,13828.0
2018-02-01 13:30:00,189.77,189.86,189.59,189.7,21324.0,155.2968,155.3705,155.1495,155.2396,21324.0
2018-02-01 13:40:00,189.65,189.68,189.49,189.64,13572.0,155.1986,155.2232,155.0677,155.1905,13572.0
2018-02-01 13:50:00,189.65,189.7,189.19,189.3,15042.0,155.1986,155.2396,154.8222,154.9122,15042.0
2018-02-01 14:00:00,189.26,189.46,189.23,189.38,9537.0,154.8795,155.0432,154.8549,154.9777,9537.0
2018-02-01 14:10:00,189.24,189.33,189.01,189.09,8936.0,154.8631,154.9368,154.6749,154.7404,8936.0
2018-02-01 14:20:00,189.01,189.27,188.55,189.27,21232.0,154.6749,154.8877,154.2985,154.8877,21232.0
2018-02-01 14:30:00,189.17,189.5,189.0,189.22,10660.0,154.8058,155.0759,154.6667,154.8468,10660.0
2018-02-01 14:40:00,189.29,189.52,189.16,189.33,14350.0,154.904,155.0923,154.7977,154.9368,14350.0
2018-02-01 14:50:00,189.41,189.43,189.25,189.26,5820.0,155.0022,155.0186,154.8713,154.8795,5820.0
2018-02-01 15:00:00,189.22,189.28,188.98,189.03,5567.0,154.8468,154.8959,154.6503,154.6913,5567.0
2018-02-01 15:10:00,189.03,189.08,188.45,188.51,15681.0,154.6913,154.7322,154.2166,154.2657,15681.0
2018-02-01 15:20:00,188.49,188.73,188.29,188.3,11559.0,154.2494,154.4458,154.0857,154.0939,11559.0
2018-02-01 15:30:00,188.25,188.38,187.87,188.37,22223.0,154.053,154.1593,153.742,154.1512,22223.0
2018-02-01 15:40:00,188.36,188.9,188.13,188.9,22858.0,154.143,154.5849,153.9548,154.5849,22858.0
2018-02-01 15:50:00,188.94,189.23,188.71,189.18,58108.0,154.6176,154.8549,154.4294,154.814,58108.0
2018-02-02 09:30:00,188.29,188.42,187.12,188.19,58832.0,154.0857,154.1921,153.1282,154.0039,58832.0
2018-02-02 09:40:00,188.1,189.0,187.87,188.22,61082.0,153.9302,154.6667,153.742,154.0284,61082.0
2018-02-02 09:50:00,188.09,188.41,187.44,187.45,30117.0,153.922,154.1839,153.3901,153.3983,30117.0
2018-02-02 10:00:00,187.53,187.53,186.59,186.75,56268.0,153.4638,153.4638,152.6945,152.8254,56268.0
2018-02-02 10:10:00,186.58,187.94,186.58,187.73,35464.0,152.6863,153.7993,152.6863,153.6274,35464.0
2018-02-02 10:20:00,187.72,188.24,187.6,187.65,29730.0,153.6192,154.0448,153.521,153.562,29730.0
2018-02-02 10:30:00,187.73,187.83,187.48,187.52,14368.0,153.6274,153.7093,153.4228,153.4556,14368.0
2018-02-02 10:40:00,187.5,187.7,187.17,187.61,10059.0,153.4392,153.6029,153.1691,153.5292,10059.0
2018-02-02 10:50:00,187.62,188.19,187.57,188.16,25557.0,153.5374,154.0039,153.4965,153.9793,25557.0
2018-02-02 11:00:00,188.07,188.1,187.32,187.64,17832.0,153.9057,153.9302,153.2919,153.5538,17832.0
2018-02-02 11:10:00,187.41,187.61,187.31,187.45,14171.0,153.3656,153.5292,153.2837,153.3983,14171.0
2018-02-02 11:20:00,187.49,187.59,187.2,187.59,17012.0,153.431,153.5129,153.1937,153.5129,17012.0
2018-02-02 11:30:00,187.55,187.71,187.26,187.47,15023.0,153.4801,153.6111,153.2428,153.4147,15023.0
2018-02-02 11:40:00,187.44,187.56,187.08,187.31,10390.0,153.3901,153.4883,153.0955,153.2837,10390.0
2018-02-02 11:50:00,187.32,187.42,186.82,186.82,18708.0,153.2919,153.3737,152.8827,152.8827,18708.0
2018-02-02 12:00:00,186.62,186.95,186.61,186.74,13493.0,152.7191,152.9891,152.7109,152.8173,13493.0
2018-02-02 12:10:00,186.65,187.19,186.65,186.96,16507.0,152.7436,153.1855,152.7436,152.9973,16507.0
2018-02-02 12:20:00,186.94,186.94,186.65,186.77,18493.0,152.9809,152.9809,152.7436,152.8418,18493.0
2018-02-02 12:30:00,186.7,187.15,186.65,187.13,32563.0,152.7845,153.1528,152.7436,153.1364,32563.0
2018-02-02 12:40:00,187.15,187.22,187.01,187.17,9495.0,153.1528,153.2101,153.0382,153.1691,9495.0
2018-02-02 12:50:00,187.15,187.23,186.69,186.69,10968.0,153.1528,153.2182,152.7763,152.7763,10968.0
2018-02-02 13:00:00,186.67,186.81,186.62,186.73,14240.0,152.76,152.8745,152.7191,152.8091,14240.0
2018-02-02 13:10:00,186.73,186.84,186.55,186.6,13665.0,152.8091,152.8991,152.6618,152.7027,13665.0
2018-02-02 13:20:00,186.57,186.57,186.03,186.17,17179.0,152.6781,152.6781,152.2362,152.3508,17179.0
2018-02-02 13:30:00,186.19,186.31,186.01,186.02,12095.0,152.3672,152.4654,152.2199,152.2281,12095.0
2018-02-02 13:40:00,186.05,186.05,185.64,185.7,11039.0,152.2526,152.2526,151.9171,151.9662,11039.0
2018-02-02 13:50:00,185.65,185.83,185.37,185.51,24764.0,151.9253,152.0726,151.6961,151.8107,24764.0
2018-02-02 14:00:00,185.59,185.69,185.4,185.67,25139.0,151.8762,151.958,151.7207,151.9416,25139.0
2018-02-02 14:10:00,185.63,185.67,184.87,184.95,22027.0,151.9089,151.9416,151.287,151.3524,22027.0
2018-02-02 14:20:00,185.02,185.31,184.58,184.72,25016.0,151.4097,151.647,151.0496,151.1642,25016.0
2018-02-02 14:30:00,184.68,185.29,184.68,184.96,28639.0,151.1315,151.6307,151.1315,151.3606,28639.0
2018-02-02 14:40:00,185.02,185.52,184.91,185.24,25757.0,151.4097,151.8189,151.3197,151.5897,25757.0
2018-02-02 14:50:00,185.17,185.18,184.29,184.57,24182.0,151.5325,151.5406,150.8123,151.0415,24182.0
2018-02-02 15:00:00,184.62,184.71,184.08,184.22,28358.0,151.0824,151.156,150.6405,150.755,28358.0
2018-02-02 15:10:00,184.18,184.91,184.18,184.65,33398.0,150.7223,151.3197,150.7223,151.1069,33398.0
2018-02-02 15:20:00,184.69,185.42,184.65,185.02,52494.0,151.1397,151.7371,151.1069,151.4097,52494.0
2018-02-02 15:30:00,185.01,185.45,184.5,185.39,48190.0,151.4015,151.7616,150.9842,151.7125,48190.0
2018-02-02 15:40:00,185.37,185.37,184.55,184.6,56681.0,151.6961,151.6961,151.0251,151.066,56681.0
2018-02-02 15:50:00,184.6,184.7,184.02,184.26,118172.0,151.066,151.1478,150.5914,150.7878,118172.0
2018-02-05 09:30:00,183.24,184.98,183.02,184.4,65257.0,149.9531,151.377,149.773,150.9023,65257.0
2018-02-05 09:40:00,184.5,185.07,183.75,183.75,39018.0,150.9842,151.4506,150.3704,150.3704,39018.0
2018-02-05 09:50:00,183.74,185.05,183.64,184.98,24549.0,150.3622,151.4343,150.2804,151.377,24549.0
2018-02-05 10:00:00,185.07,185.41,184.49,185.37,27061.0,151.4506,151.7289,150.976,151.6961,27061.0
2018-02-05 10:10:00,185.28,185.86,185.22,185.61,28744.0,151.6225,152.0971,151.5734,151.8925,28744.0
2018-02-05 10:20:00,185.6,186.32,185.5,186.24,58305.0,151.8844,152.4736,151.8025,152.4081,58305.0
2018-02-05 10:30:00,186.2,186.26,185.28,185.43,66816.0,152.3754,152.4245,151.6225,151.7452,66816.0
2018-02-05 10:40:00,185.38,186.86,185.38,186.72,22341.0,151.7043,152.9155,151.7043,152.8009,22341.0
2018-02-05 10:50:00,186.73,187.36,186.2,186.23,61006.0,152.8091,153.3246,152.3754,152.3999,61006.0
2018-02-05 11:00:00,186.34,186.4,185.81,186.3,23724.0,152.4899,152.539,152.0562,152.4572,23724.0
2018-02-05 11:10:00,186.22,186.5,185.97,186.18,20279.0,152.3917,152.6209,152.1871,152.359,20279.0
2018-02-05 11:20:00,186.17,186.99,186.01,186.78,30446.0,152.3508,153.0218,152.2199,152.85,30446.0
2018-02-05 11:30:00,186.6,186.66,185.69,185.95,19706.0,152.7027,152.7518,151.958,152.1708,19706.0
2018-02-05 11:40:00,185.79,185.9,185.11,185.35,22846.0,152.0398,152.1299,151.4834,151.6798,22846.0
2018-02-05 11:50:00,185.35,185.9,185.23,185.9,15480.0,151.6798,152.1299,151.5816,152.1299,15480.0
2018-02-05 12:00:00,185.8,185.93,185.18,185.18,15735.0,152.048,152.1544,151.5406,151.5406,15735.0
2018-02-05 12:10:00,185.19,185.37,185.06,185.06,14083.0,151.5488,151.6961,151.4424,151.4424,14083.0
2018-02-05 12:20:00,185.06,185.23,184.78,185.17,15209.0,151.4424,151.5816,151.2133,151.5325,15209.0
2018-02-05 12:30:00,185.19,185.62,185.16,185.33,13272.0,151.5488,151.9007,151.5243,151.6634,13272.0
2018-02-05 12:40:00,185.32,186.12,185.3,185.86,28106.0,151.6552,152.3099,151.6388,152.0971,28106.0
2018-02-05 12:50:00,186.06,186.06,185.28,185.35,16331.0,152.2608,152.2608,151.6225,151.6798,16331.0
2018-02-05 13:00:00,185.23,185.39,184.54,184.97,34069.0,151.5816,151.7125,151.0169,151.3688,34069.0
2018-02-05 13:10:00,184.87,185.09,184.32,184.41,38544.0,151.287,151.467,150.8369,150.9105,38544.0
2018-02-05 13:20:00,184.42,184.58,184.13,184.41,18478.0,150.9187,151.0496,150.6814,150.9105,18478.0
2018-02-05 13:30:00,184.5,184.75,184.19,184.67,17763.0,150.9842,151.1888,150.7305,151.1233,17763.0
2018-02-05 13:40:00,184.36,184.86,184.29,184.39,12834.0,150.8696,151.2788,150.8123,150.8942,12834.0
2018-02-05 13:50:00,184.5,185.38,184.42,185.31,13909.0,150.9842,151.7043,150.9187,151.647,13909.0
2018-02-05 14:00:00,185.26,185.32,184.57,184.94,40737.0,151.6061,151.6552,151.0415,151.3442,40737.0
2018-02-05 14:10:00,184.93,185.25,184.32,184.46,20275.0,151.3361,151.5979,150.8369,150.9514,20275.0
2018-02-05 14:20:00,184.34,184.42,183.34,183.66,27852.0,150.8532,150.9187,150.0349,150.2968,27852.0
2018-02-05 14:30:00,183.65,183.65,182.76,183.1,53938.0,150.2886,150.2886,149.5603,149.8385,53938.0
2018-02-05 14:40:00,183.03,183.47,182.69,182.76,38803.0,149.7812,150.1413,149.503,149.5603,38803.0
2018-02-05 14:50:00,182.71,183.03,181.82,181.85,35084.0,149.5193,149.7812,148.791,148.8156,35084.0
2018-02-05 15:00:00,181.77,181.81,179.78,179.78,61524.0,148.7501,148.7828,147.1216,147.1216,61524.0
2018-02-05 15:10:00,179.61,182.42,179.08,181.28,65739.0,146.9825,149.282,146.5488,148.3491,65739.0
2018-02-05 15:20:00,181.18,182.28,180.66,182.25,41629.0,148.2673,149.1675,147.8417,149.1429,41629.0
2018-02-05 15:30:00,182.24,182.46,180.45,180.45,63150.0,149.1347,149.3148,147.6699,147.6699,63150.0
2018-02-05 15:40:00,180.38,180.98,179.93,180.23,96884.0,147.6126,148.1036,147.2444,147.4899,96884.0
2018-02-05 15:50:00,180.12,180.58,179.21,179.68,151353.0,147.3998,147.7763,146.6551,147.0398,151353.0
2018-02-06 09:30:00,173.6,177.5,172.33,177.35,163305.0,142.0642,145.2558,141.0249,145.133,163305.0
2018-02-06 09:40:00,177.35,180.87,176.8,177.55,118620.0,145.133,148.0136,144.6829,145.2967,118620.0
2018-02-06 09:50:00,177.38,179.85,176.3,177.7,72926.0,145.1576,147.1789,144.2738,145.4194,72926.0
2018-02-06 10:00:00,177.7,178.55,173.2,173.67,97775.0,145.4194,146.115,141.7369,142.1215,97775.0
2018-02-06 10:10:00,173.89,175.73,172.23,172.72,106048.0,142.3016,143.8073,140.9431,141.3441,106048.0
2018-02-06 10:20:00,172.72,173.56,171.46,172.35,65814.0,141.3441,142.0315,140.313,141.0413,65814.0
2018-02-06 10:30:00,172.59,172.82,170.05,170.79,68844.0,141.2377,141.4259,139.1591,139.7647,68844.0
2018-02-06 10:40:00,171.05,171.84,169.24,171.2,116953.0,139.9775,140.624,138.4963,140.1002,116953.0
2018-02-06 10:50:00,171.05,172.38,170.66,171.06,72372.0,139.9775,141.0659,139.6583,139.9857,72372.0
2018-02-06 11:00:00,171.05,172.85,170.76,172.09,66917.0,139.9775,141.4505,139.7402,140.8285,66917.0
2018-02-06 11:10:00,172.25,173.48,171.24,172.03,44021.0,140.9595,141.966,140.133,140.7794,44021.0
2018-02-06 11:20:00,172.04,173.2,171.0,171.12,63408.0,140.7876,141.7369,139.9366,140.0348,63408.0
2018-02-06 11:30:00,171.36,171.66,170.74,171.14,51361.0,140.2312,140.4767,139.7238,140.0511,51361.0
2018-02-06 11:40:00,170.99,171.72,170.8,170.94,46682.0,139.9284,140.5258,139.7729,139.8875,46682.0
2018-02-06 11:50:00,170.94,171.48,170.54,170.77,44632.0,139.8875,140.3294,139.5601,139.7483,44632.0
2018-02-06 12:00:00,170.76,172.56,170.69,172.56,43140.0,139.7402,141.2132,139.6829,141.2132,43140.0
2018-02-06 12:10:00,172.56,172.62,171.53,171.73,48076.0,141.2132,141.2623,140.3703,140.5339,48076.0
2018-02-06 12:20:00,172.06,172.22,171.79,172.17,53062.0,140.804,140.9349,140.583,140.894,53062.0
2018-02-06 12:30:00,172.17,173.73,172.14,173.56,57964.0,140.894,142.1706,140.8695,142.0315,57964.0
2018-02-06 12:40:00,173.4,173.76,172.27,173.01,44038.0,141.9006,142.1952,140.9758,141.5814,44038.0
2018-02-06 12:50:00,172.99,172.99,171.42,172.28,37707.0,141.5651,141.5651,140.2803,140.984,37707.0
2018-02-06 13:00:00,172.16,172.35,171.04,171.77,49889.0,140.8858,141.0413,139.9693,140.5667,49889.0
2018-02-06 13:10:00,171.83,172.66,171.13,172.66,37111.0,140.6158,141.295,140.0429,141.295,37111.0
2018-02-06 13:20:00,172.81,172.82,171.89,171.93,20658.0,141.4178,141.4259,140.6649,140.6976,20658.0
2018-02-06 13:30:00,171.92,172.09,170.81,171.53,51870.0,140.6894,140.8285,139.7811,140.3703,51870.0
2018-02-06 13:40:00,171.5,171.58,170.52,170.84,43422.0,140.3457,140.4112,139.5437,139.8056,43422.0
2018-02-06 13:50:00,170.97,170.97,170.01,170.41,48670.0,139.912,139.912,139.1264,139.4537,48670.0
2018-02-06 14:00:00,170.37,171.04,170.11,170.2,36996.0,139.421,139.9693,139.2082,139.2819,36996.0
2018-02-06 14:10:00,170.2,171.8,170.2,171.17,35566.0,139.2819,140.5912,139.2819,140.0757,35566.0
2018-02-06 14:20:00,171.22,171.62,170.8,171.38,24266.0,140.1166,140.4439,139.7729,140.2475,24266.0
2018-02-06 14:30:00,171.38,172.41,171.15,171.85,33294.0,140.2475,141.0904,140.0593,140.6321,33294.0
2018-02-06 14:40:00,171.89,173.25,171.89,173.06,35511.0,140.6649,141.7778,140.6649,141.6223,35511.0
2018-02-06 14:50:00,173.25,174.46,172.59,174.05,38508.0,141.7778,142.768,141.2377,142.4325,38508.0
2018-02-06 15:00:00,174.06,175.5,173.68,175.21,56703.0,142.4407,143.6191,142.1297,143.3818,56703.0
2018-02-06 15:10:00,175.22,175.4,173.89,174.29,52073.0,143.39,143.5373,142.3016,142.6289,52073.0
2018-02-06 15:20:00,174.34,175.45,174.34,175.34,90283.0,142.6698,143.5782,142.6698,143.4882,90283.0
2018-02-06 15:30:00,175.44,176.13,174.84,175.94,81900.0,143.57,144.1346,143.079,143.9792,81900.0
2018-02-06 15:40:00,175.9,176.19,174.69,174.83,98051.0,143.9464,144.1837,142.9562,143.0708,98051.0
2018-02-06 15:50:00,174.75,175.2,173.62,174.88,247092.0,143.0053,143.3736,142.0806,143.1117,247092.0
2018-02-07 09:30:00,175.9,179.67,175.49,177.0,117246.0,143.9464,147.0316,143.6109,144.8466,117246.0
2018-02-07 09:40:00,177.26,179.33,176.84,177.37,81064.0,145.0594,146.7533,144.7157,145.1494,81064.0
2018-02-07 09:50:00,177.19,178.0,176.45,177.17,54686.0,145.0021,145.6649,144.3965,144.9857,54686.0
2018-02-07 10:00:00,177.17,177.3,175.38,176.03,89886.0,144.9857,145.0921,143.5209,144.0528,89886.0
2018-02-07 10:10:00,176.03,176.06,175.05,175.44,70146.0,144.0528,144.0774,143.2508,143.57,70146.0
2018-02-07 10:20:00,175.35,176.09,173.74,174.88,100462.0,143.4963,144.1019,142.1788,143.1117,100462.0
2018-02-07 10:30:00,175.0,176.23,175.0,175.94,61375.0,143.2099,144.2165,143.2099,143.9792,61375.0
2018-02-07 10:40:00,175.88,176.22,175.31,175.64,31726.0,143.9301,144.2083,143.4636,143.7337,31726.0
2018-02-07 10:50:00,175.98,176.65,175.79,176.16,36696.0,144.0119,144.5602,143.8564,144.1592,36696.0
2018-02-07 11:00:00,176.34,176.79,175.59,176.6,118570.0,144.3065,144.6748,143.6927,144.5193,118570.0
2018-02-07 11:10:00,176.67,177.32,176.18,176.18,27581.0,144.5766,145.1085,144.1756,144.1756,27581.0
2018-02-07 11:20:00,176.28,176.57,175.13,175.39,40157.0,144.2574,144.4947,143.3163,143.5291,40157.0
2018-02-07 11:30:00,175.58,175.96,174.8,175.75,40648.0,143.6846,143.9955,143.0463,143.8237,40648.0
2018-02-07 11:40:00,175.88,176.15,175.28,175.5,46587.0,143.9301,144.151,143.4391,143.6191,46587.0
2018-02-07 11:50:00,175.5,175.83,174.96,175.77,25728.0,143.6191,143.8891,143.1772,143.84,25728.0
2018-02-07 12:00:00,175.81,176.18,175.55,176.11,20747.0,143.8728,144.1756,143.66,144.1183,20747.0
2018-02-07 12:10:00,176.18,176.3,175.54,176.0,38590.0,144.1756,144.2738,143.6518,144.0283,38590.0
2018-02-07 12:20:00,175.89,176.06,175.61,175.92,23620.0,143.9382,144.0774,143.7091,143.9628,23620.0
2018-02-07 12:30:00,176.03,176.17,174.97,175.14,29898.0,144.0528,144.1674,143.1854,143.3245,29898.0
2018-02-07 12:40:00,175.11,175.2,174.51,174.71,47547.0,143.2999,143.3736,142.8089,142.9726,47547.0
2018-02-07 12:50:00,174.7,175.12,174.39,174.54,22741.0,142.9644,143.3081,142.7107,142.8335,22741.0
2018-02-07 13:00:00,174.56,174.98,174.0,174.09,31128.0,142.8499,143.1936,142.3916,142.4652,31128.0
2018-02-07 13:10:00,174.08,174.19,172.74,174.01,41496.0,142.457,142.5471,141.3605,142.3998,41496.0
2018-02-07 13:20:00,174.14,174.21,172.64,173.92,47235.0,142.5061,142.5634,141.2786,142.3261,47235.0
2018-02-07 13:30:00,173.71,174.49,173.48,174.15,41862.0,142.1543,142.7926,141.966,142.5143,41862.0
2018-02-07 13:40:00,174.25,174.99,173.88,173.88,28756.0,142.5962,143.2017,142.2934,142.2934,28756.0
2018-02-07 13:50:00,173.84,174.16,173.51,173.88,25748.0,142.2606,142.5225,141.9906,142.2934,25748.0
2018-02-07 14:00:00,173.88,174.41,173.32,173.86,25672.0,142.2934,142.7271,141.8351,142.277,25672.0
2018-02-07 14:10:00,174.01,174.24,173.75,174.11,45532.0,142.3998,142.588,142.187,142.4816,45532.0
2018-02-07 14:20:00,174.19,174.92,174.11,174.55,24062.0,142.5471,143.1445,142.4816,142.8417,24062.0
2018-02-07 14:30:00,174.54,174.73,173.58,174.06,26819.0,142.8335,142.989,142.0479,142.4407,26819.0
2018-02-07 14:40:00,174.17,174.28,173.1,173.27,29776.0,142.5307,142.6207,141.6551,141.7942,29776.0
2018-02-07 14:50:00,173.21,173.54,172.56,173.54,33230.0,141.7451,142.0151,141.2132,142.0151,33230.0
2018-02-07 15:00:00,173.62,174.35,173.56,173.87,42092.0,142.0806,142.678,142.0315,142.2852,42092.0
2018-02-07 15:10:00,173.87,174.6,173.73,174.28,27313.0,142.2852,142.8826,142.1706,142.6207,27313.0
2018-02-07 15:20:00,174.46,174.91,174.22,174.62,39593.0,142.768,143.1363,142.5716,142.899,39593.0
2018-02-07 15:30:00,174.62,174.69,173.94,174.05,60002.0,142.899,142.9562,142.3425,142.4325,60002.0
2018-02-07 15:40:00,174.09,174.53,173.17,173.58,80393.0,142.4652,142.8253,141.7124,142.0479,80393.0
2018-02-07 15:50:00,173.57,173.83,172.61,172.7,171220.0,142.0397,142.2525,141.2541,141.3277,171220.0
2018-02-08 09:30:00,172.85,173.5,170.85,171.54,46473.0,141.4505,141.9824,139.8138,140.3785,46473.0
2018-02-08 09:40:00,171.47,171.94,171.06,171.68,21099.0,140.3212,140.7058,139.9857,140.493,21099.0
2018-02-08 09:50:00,171.82,171.85,170.85,171.84,73672.0,140.6076,140.6321,139.8138,140.624,73672.0
2018-02-08 10:00:00,172.0,172.32,171.25,171.79,33806.0,140.7549,141.0168,140.1411,140.583,33806.0
2018-02-08 10:10:00,171.83,171.83,170.73,170.84,33219.0,140.6158,140.6158,139.7156,139.8056,33219.0
2018-02-08 10:20:00,170.94,171.41,170.56,170.64,22910.0,139.8875,140.2721,139.5765,139.6419,22910.0
2018-02-08 10:30:00,170.87,170.93,170.15,170.37,53762.0,139.8302,139.8793,139.241,139.421,53762.0
2018-02-08 10:40:00,170.29,170.81,170.05,170.09,38596.0,139.3555,139.7811,139.1591,139.1919,38596.0
2018-02-08 10:50:00,170.15,170.15,168.91,169.45,80415.0,139.241,139.241,138.2262,138.6681,80415.0
2018-02-08 11:00:00,169.48,169.58,168.52,168.55,62295.0,138.6927,138.7745,137.9071,137.9316,62295.0
2018-02-08 11:10:00,168.64,168.88,168.01,168.19,51683.0,138.0053,138.2017,137.4897,137.637,51683.0
2018-02-08 11:20:00,168.16,168.28,167.24,167.24,45962.0,137.6125,137.7107,136.8596,136.8596,45962.0
2018-02-08 11:30:00,167.27,168.8,167.04,168.8,84535.0,136.8841,138.1362,136.6959,138.1362,84535.0
2018-02-08 11:40:00,168.64,169.21,168.34,168.75,36522.0,138.0053,138.4717,137.7598,138.0953,36522.0
2018-02-08 11:50:00,168.69,169.14,168.49,168.59,51338.0,138.0462,138.4144,137.8825,137.9643,51338.0
2018-02-08 12:00:00,168.56,168.72,168.03,168.1,34827.0,137.9398,138.0707,137.5061,137.5634,34827.0
2018-02-08 12:10:00,168.06,168.14,167.74,168.02,18134.0,137.5306,137.5961,137.2688,137.4979,18134.0
2018-02-08 12:20:00,168.07,168.19,167.11,167.42,36127.0,137.5388,137.637,136.7532,137.0069,36127.0
2018-02-08 12:30:00,167.45,167.78,167.05,167.36,52012.0,137.0314,137.3015,136.7041,136.9578,52012.0
2018-02-08 12:40:00,167.31,167.95,167.31,167.59,21961.0,136.9169,137.4406,136.9169,137.146,21961.0
2018-02-08 12:50:00,167.59,167.59,165.81,166.59,47553.0,137.146,137.146,135.6894,136.3277,47553.0
2018-02-08 13:00:00,166.55,167.1,166.11,166.96,48603.0,136.2949,136.745,135.9349,136.6304,48603.0
2018-02-08 13:10:00,166.93,167.83,166.56,167.45,34322.0,136.6059,137.3424,136.3031,137.0314,34322.0
2018-02-08 13:20:00,167.44,168.26,167.21,167.28,26681.0,137.0233,137.6943,136.835,136.8923,26681.0
2018-02-08 13:30:00,167.21,168.64,167.21,168.45,33573.0,136.835,138.0053,136.835,137.8498,33573.0
2018-02-08 13:40:00,168.52,169.16,168.52,168.88,34799.0,137.9071,138.4308,137.9071,138.2017,34799.0
2018-02-08 13:50:00,168.76,169.44,168.65,169.1,23741.0,138.1035,138.6599,138.0134,138.3817,23741.0
2018-02-08 14:00:00,169.12,169.12,168.3,168.44,19753.0,138.3981,138.3981,137.727,137.8416,19753.0
2018-02-08 14:10:00,168.44,169.17,168.31,168.75,23030.0,137.8416,138.439,137.7352,138.0953,23030.0
2018-02-08 14:20:00,168.72,168.89,167.8,167.86,20329.0,138.0707,138.2099,137.3179,137.367,20329.0
2018-02-08 14:30:00,167.81,167.95,167.32,167.86,33719.0,137.326,137.4406,136.9251,137.367,33719.0
2018-02-08 14:40:00,167.85,167.97,167.42,167.87,17715.0,137.3588,137.457,137.0069,137.3751,17715.0
2018-02-08 14:50:00,167.86,167.9,167.02,167.47,28816.0,137.367,137.3997,136.6795,137.0478,28816.0
2018-02-08 15:00:00,167.6,167.92,166.87,166.87,24600.0,137.1542,137.4161,136.5568,136.5568,24600.0
2018-02-08 15:10:00,166.97,167.11,166.31,166.63,43447.0,136.6386,136.7532,136.0985,136.3604,43447.0
2018-02-08 15:20:00,166.61,167.68,166.47,167.33,34757.0,136.344,137.2197,136.2295,136.9332,34757.0
2018-02-08 15:30:00,167.36,167.43,166.55,166.72,60479.0,136.9578,137.0151,136.2949,136.434,60479.0
2018-02-08 15:40:00,166.71,167.7,166.52,167.06,109907.0,136.4259,137.236,136.2704,136.7123,109907.0
2018-02-08 15:50:00,167.05,167.16,165.7,165.72,153255.0,136.7041,136.7941,135.5993,135.6157,153255.0
2018-02-09 09:30:00,168.88,168.88,166.92,167.37,158347.0,138.2017,138.2017,136.5977,136.966,158347.0
2018-02-09 09:40:00,167.35,168.23,166.5,167.2,78155.0,136.9496,137.6697,136.254,136.8269,78155.0
2018-02-09 09:50:00,167.45,167.85,166.5,166.57,45183.0,137.0314,137.3588,136.254,136.3113,45183.0
2018-02-09 10:00:00,166.49,167.24,165.85,166.24,64165.0,136.2458,136.8596,135.7221,136.0412,64165.0
2018-02-09 10:10:00,166.13,166.22,165.59,166.03,30922.0,135.9512,136.0249,135.5093,135.8694,30922.0
2018-02-09 10:20:00,166.15,166.16,164.44,164.5,63304.0,135.9676,135.9758,134.5682,134.6173,63304.0
2018-02-09 10:30:00,164.44,164.61,162.9,162.9,105137.0,134.5682,134.7073,133.308,133.308,105137.0
2018-02-09 10:40:00,162.88,163.1,160.61,161.4,100768.0,133.2916,133.4716,131.434,132.0805,100768.0
2018-02-09 10:50:00,161.3,162.96,161.11,162.64,128159.0,131.9986,133.3571,131.8431,133.0952,128159.0
2018-02-09 11:00:00,162.5,163.52,162.41,162.74,69645.0,132.9806,133.8154,132.907,133.177,69645.0
2018-02-09 11:10:00,162.96,163.05,161.88,162.16,32326.0,133.3571,133.4307,132.4733,132.7024,32326.0
2018-02-09 11:20:00,162.1,162.59,161.76,162.39,34554.0,132.6533,133.0543,132.3751,132.8906,34554.0
2018-02-09 11:30:00,162.33,162.8,162.14,162.14,29220.0,132.8415,133.2261,132.686,132.686,29220.0
2018-02-09 11:40:00,162.12,162.43,161.76,162.0,29658.0,132.6697,132.9234,132.3751,132.5715,29658.0
2018-02-09 11:50:00,162.02,162.14,161.29,161.32,27623.0,132.5878,132.686,131.9904,132.015,27623.0
2018-02-09 12:00:00,161.35,161.53,160.36,160.36,34079.0,132.0395,132.1868,131.2294,131.2294,34079.0
2018-02-09 12:10:00,160.37,160.96,160.1,160.39,82664.0,131.2376,131.7204,131.0166,131.2539,82664.0
2018-02-09 12:20:00,160.38,161.44,160.37,160.9,27034.0,131.2458,132.1132,131.2376,131.6713,27034.0
2018-02-09 12:30:00,160.6,161.17,160.3,160.72,32928.0,131.4258,131.8922,131.1803,131.524,32928.0
2018-02-09 12:40:00,160.55,160.57,159.36,159.63,98626.0,131.3849,131.4012,130.411,130.632,98626.0
2018-02-09 12:50:00,159.69,161.5,159.6,161.44,80577.0,130.6811,132.1623,130.6074,132.1132,80577.0
2018-02-09 13:00:00,161.4,161.48,160.6,160.61,40555.0,132.0805,132.1459,131.4258,131.434,40555.0
2018-02-09 13:10:00,160.62,161.03,160.29,161.03,40869.0,131.4422,131.7777,131.1721,131.7777,40869.0
2018-02-09 13:20:00,161.08,161.11,160.01,160.41,18780.0,131.8186,131.8431,130.943,131.2703,18780.0
2018-02-09 13:30:00,160.25,160.61,160.06,160.09,31355.0,131.1394,131.434,130.9839,131.0084,31355.0
2018-02-09 13:40:00,160.03,161.56,159.95,161.15,26039.0,130.9593,132.2114,130.8939,131.8759,26039.0
2018-02-09 13:50:00,161.35,162.69,161.35,161.81,17299.0,132.0395,133.1361,132.0395,132.416,17299.0
2018-02-09 14:00:00,161.71,163.59,161.71,163.44,27876.0,132.3342,133.8726,132.3342,133.7499,27876.0
2018-02-09 14:10:00,163.56,164.3,163.23,164.08,24555.0,133.8481,134.4537,133.578,134.2736,24555.0
2018-02-09 14:20:00,163.99,165.13,163.41,163.43,38618.0,134.2,135.1329,133.7253,133.7417,38618.0
2018-02-09 14:30:00,163.46,163.79,162.84,163.61,35377.0,133.7663,134.0363,133.2589,133.889,35377.0
2018-02-09 14:40:00,163.62,163.97,163.17,163.27,25412.0,133.8972,134.1836,133.5289,133.6108,25412.0
2018-02-09 14:50:00,163.33,163.82,162.66,162.68,25738.0,133.6599,134.0609,133.1116,133.1279,25738.0
2018-02-09 15:00:00,162.83,162.83,161.71,162.01,43503.0,133.2507,133.2507,132.3342,132.5797,43503.0
2018-02-09 15:10:00,161.83,162.91,161.55,162.76,36531.0,132.4324,133.3162,132.2032,133.1934,36531.0
2018-02-09 15:20:00,162.83,163.14,162.23,162.54,46111.0,133.2507,133.5044,132.7597,133.0134,46111.0
2018-02-09 15:30:00,162.54,163.39,162.45,163.04,64614.0,133.0134,133.709,132.9397,133.4225,64614.0
2018-02-09 15:40:00,162.99,164.86,162.98,164.76,113578.0,133.3816,134.9119,133.3734,134.8301,113578.0
2018-02-09 15:50:00,164.83,165.59,163.5,164.05,159675.0,134.8874,135.5093,133.799,134.2491,159675.0
2018-02-12 09:30:00,165.25,167.25,165.25,166.65,54847.0,135.2311,136.8678,135.2311,136.3768,54847.0
2018-02-12 09:40:00,166.65,167.6,165.65,166.15,50964.0,136.3768,137.1542,135.5584,135.9676,50964.0
2018-02-12 09:50:00,166.16,166.6,165.5,166.22,73935.0,135.9758,136.3358,135.4357,136.0249,73935.0
2018-02-12 10:00:00,166.23,167.0,165.93,166.17,59221.0,136.0331,136.6632,135.7876,135.984,59221.0
2018-02-12 10:10:00,166.16,166.22,165.35,165.7,48500.0,135.9758,136.0249,135.3129,135.5993,48500.0
2018-02-12 10:20:00,165.53,166.0,165.05,166.0,46690.0,135.4602,135.8448,135.0674,135.8448,46690.0
2018-02-12 10:30:00,165.89,166.0,165.24,165.24,31878.0,135.7548,135.8448,135.2229,135.2229,31878.0
2018-02-12 10:40:00,165.38,165.38,164.49,165.11,60400.0,135.3375,135.3375,134.6091,135.1165,60400.0
2018-02-12 10:50:00,165.41,165.61,164.95,165.59,40404.0,135.362,135.5257,134.9856,135.5093,40404.0
2018-02-12 11:00:00,165.55,165.6,164.8,164.89,29264.0,135.4766,135.5175,134.8628,134.9365,29264.0
2018-02-12 11:10:00,164.91,165.63,164.63,165.24,30564.0,134.9528,135.5421,134.7237,135.2229,30564.0
2018-02-12 11:20:00,165.31,165.9,165.13,165.66,17066.0,135.2802,135.763,135.1329,135.5666,17066.0
2018-02-12 11:30:00,165.65,166.05,165.25,165.76,23953.0,135.5584,135.8858,135.2311,135.6484,23953.0
2018-02-12 11:40:00,165.84,166.29,165.75,166.11,16584.0,135.7139,136.0822,135.6403,135.9349,16584.0
2018-02-12 11:50:00,166.1,166.79,166.1,166.67,21034.0,135.9267,136.4913,135.9267,136.3931,21034.0
2018-02-12 12:00:00,166.69,166.76,166.19,166.46,21526.0,136.4095,136.4668,136.0003,136.2213,21526.0
2018-02-12 12:10:00,166.4,166.67,166.08,166.41,25057.0,136.1722,136.3931,135.9103,136.1804,25057.0
2018-02-12 12:20:00,166.41,166.55,166.22,166.4,14108.0,136.1804,136.2949,136.0249,136.1722,14108.0
2018-02-12 12:30:00,166.31,166.35,165.98,166.14,14001.0,136.0985,136.1313,135.8285,135.9594,14001.0
2018-02-12 12:40:00,166.14,166.29,165.75,165.8,16016.0,135.9594,136.0822,135.6403,135.6812,16016.0
2018-02-12 12:50:00,165.79,166.23,165.76,166.01,18649.0,135.673,136.0331,135.6484,135.853,18649.0
2018-02-12 13:00:00,166.21,166.37,165.82,166.0,10615.0,136.0167,136.1476,135.6975,135.8448,10615.0
2018-02-12 13:10:00,166.03,166.58,166.02,166.11,24862.0,135.8694,136.3195,135.8612,135.9349,24862.0
2018-02-12 13:20:00,166.24,166.63,166.22,166.29,13887.0,136.0412,136.3604,136.0249,136.0822,13887.0
2018-02-12 13:30:00,166.39,166.72,166.32,166.56,11144.0,136.164,136.434,136.1067,136.3031,11144.0
2018-02-12 13:40:00,166.54,166.69,166.3,166.59,14202.0,136.2867,136.4095,136.0903,136.3277,14202.0
2018-02-12 13:50:00,166.64,167.3,166.34,166.81,30728.0,136.3686,136.9087,136.1231,136.5077,30728.0
2018-02-12 14:00:00,166.77,166.99,166.43,166.65,15455.0,136.475,136.655,136.1967,136.3768,15455.0
2018-02-12 14:10:00,166.66,166.69,166.36,166.51,10826.0,136.3849,136.4095,136.1394,136.2622,10826.0
2018-02-12 14:20:00,166.46,167.16,166.46,167.03,17831.0,136.2213,136.7941,136.2213,136.6877,17831.0
2018-02-12 14:30:00,167.17,167.28,166.86,167.16,15366.0,136.8023,136.8923,136.5486,136.7941,15366.0
2018-02-12 14:40:00,167.13,167.21,166.62,166.65,14035.0,136.7696,136.835,136.3522,136.3768,14035.0
2018-02-12 14:50:00,166.61,166.9,166.44,166.67,15289.0,136.344,136.5813,136.2049,136.3931,15289.0
2018-02-12 15:00:00,166.73,166.97,166.49,166.8,17454.0,136.4422,136.6386,136.2458,136.4995,17454.0
2018-02-12 15:10:00,166.88,167.29,166.62,166.83,28150.0,136.565,136.9005,136.3522,136.5241,28150.0
2018-02-12 15:20:00,166.84,167.0,166.36,166.36,23880.0,136.5322,136.6632,136.1394,136.1394,23880.0
2018-02-12 15:30:00,166.42,166.61,165.63,165.86,38501.0,136.1885,136.344,135.5421,135.7303,38501.0
2018-02-12 15:40:00,165.95,166.13,164.92,165.33,61564.0,135.8039,135.9512,134.961,135.2966,61564.0
2018-02-12 15:50:00,165.3,165.96,165.3,165.75,105492.0,135.272,135.8121,135.272,135.6403,105492.0
2018-02-13 09:30:00,165.46,165.88,165.04,165.59,24963.0,135.4029,135.7466,135.0592,135.5093,24963.0
2018-02-13 09:40:00,165.59,165.78,164.9,164.94,18150.0,135.5093,135.6648,134.9447,134.9774,18150.0
2018-02-13 09:50:00,164.98,165.22,164.35,164.46,12455.0,135.0101,135.2065,134.4946,134.5846,12455.0
2018-02-13 10:00:00,164.73,164.9,164.27,164.54,13083.0,134.8055,134.9447,134.4291,134.6501,13083.0
2018-02-13 10:10:00,164.63,165.13,164.55,164.6,15367.0,134.7237,135.1329,134.6582,134.6992,15367.0
2018-02-13 10:20:00,164.6,164.82,164.25,164.4,15235.0,134.6992,134.8792,134.4127,134.5355,15235.0
2018-02-13 10:30:00,164.27,164.65,164.1,164.65,30589.0,134.4291,134.7401,134.29,134.7401,30589.0
2018-02-13 10:40:00,164.7,164.98,164.57,164.98,10310.0,134.781,135.0101,134.6746,135.0101,10310.0
2018-02-13 10:50:00,164.99,164.99,164.62,164.62,33293.0,135.0183,135.0183,134.7155,134.7155,33293.0
2018-02-13 11:00:00,164.61,164.68,164.28,164.44,9036.0,134.7073,134.7646,134.4373,134.5682,9036.0
2018-02-13 11:10:00,164.49,164.66,164.23,164.49,12821.0,134.6091,134.7483,134.3964,134.6091,12821.0
2018-02-13 11:20:00,164.51,164.95,164.37,164.38,10506.0,134.6255,134.9856,134.5109,134.5191,10506.0
2018-02-13 11:30:00,164.46,164.84,164.41,164.51,15162.0,134.5846,134.8956,134.5437,134.6255,15162.0
2018-02-13 11:40:00,164.4,164.92,164.4,164.69,19826.0,134.5355,134.961,134.5355,134.7728,19826.0
2018-02-13 11:50:00,164.7,164.9,164.6,164.67,19262.0,134.781,134.9447,134.6992,134.7564,19262.0
2018-02-13 12:00:00,164.63,164.88,164.61,164.71,12500.0,134.7237,134.9283,134.7073,134.7892,12500.0
2018-02-13 12:10:00,164.71,164.93,164.68,164.72,16422.0,134.7892,134.9692,134.7646,134.7974,16422.0
2018-02-13 12:20:00,164.71,164.94,164.44,164.5,9198.0,134.7892,134.9774,134.5682,134.6173,9198.0
2018-02-13 12:30:00,164.45,164.45,164.11,164.15,6482.0,134.5764,134.5764,134.2982,134.3309,6482.0
2018-02-13 12:40:00,164.27,164.46,164.25,164.42,7267.0,134.4291,134.5846,134.4127,134.5519,7267.0
2018-02-13 12:50:00,164.43,164.53,164.13,164.25,8640.0,134.56,134.6419,134.3145,134.4127,8640.0
2018-02-13 13:00:00,164.31,164.79,164.25,164.79,15234.0,134.4618,134.8546,134.4127,134.8546,15234.0
2018-02-13 13:10:00,164.83,165.13,164.66,165.02,17292.0,134.8874,135.1329,134.7483,135.0429,17292.0
2018-02-13 13:20:00,165.07,165.33,165.03,165.2,13905.0,135.0838,135.2966,135.051,135.1902,13905.0
2018-02-13 13:30:00,165.2,165.58,165.19,165.53,10289.0,135.1902,135.5011,135.182,135.4602,10289.0
2018-02-13 13:40:00,165.6,165.66,165.38,165.45,11546.0,135.5175,135.5666,135.3375,135.3948,11546.0
2018-02-13 13:50:00,165.53,165.61,165.41,165.6,15237.0,135.4602,135.5257,135.362,135.5175,15237.0
2018-02-13 14:00:00,165.6,165.65,165.46,165.61,17041.0,135.5175,135.5584,135.4029,135.5257,17041.0
2018-02-13 14:10:00,165.65,165.94,165.57,165.57,15180.0,135.5584,135.7957,135.493,135.493,15180.0
2018-02-13 14:20:00,165.59,165.6,165.3,165.3,17718.0,135.5093,135.5175,135.272,135.272,17718.0
2018-02-13 14:30:00,165.26,165.26,164.99,165.06,13985.0,135.2393,135.2393,135.0183,135.0756,13985.0
2018-02-13 14:40:00,165.14,165.14,164.75,164.97,18604.0,135.1411,135.1411,134.8219,135.0019,18604.0
2018-02-13 14:50:00,164.97,165.45,164.9,165.42,17315.0,135.0019,135.3948,134.9447,135.3702,17315.0
2018-02-13 15:00:00,165.44,165.56,165.2,165.43,20763.0,135.3866,135.4848,135.1902,135.3784,20763.0
2018-02-13 15:10:00,165.42,165.78,165.32,165.78,19091.0,135.3702,135.6648,135.2884,135.6648,19091.0
2018-02-13 15:20:00,165.7,165.8,165.62,165.68,19551.0,135.5993,135.6812,135.5339,135.583,19551.0
2018-02-13 15:30:00,165.66,166.03,165.57,165.98,190865.0,135.5666,135.8694,135.493,135.8285,190865.0
2018-02-13 15:40:00,165.97,165.97,165.37,165.78,43105.0,135.8203,135.8203,135.3293,135.6648,43105.0
2018-02-13 15:50:00,165.82,166.01,165.49,165.62,79757.0,135.6975,135.853,135.4275,135.5339,79757.0
2018-02-14 09:30:00,164.23,164.92,163.69,164.19,52141.0,134.3964,134.961,133.9545,134.3636,52141.0
2018-02-14 09:40:00,164.19,164.79,164.09,164.25,36018.0,134.3636,134.8546,134.2818,134.4127,36018.0
2018-02-14 09:50:00,164.32,164.48,163.25,163.25,92884.0,134.47,134.601,133.5944,133.5944,92884.0
2018-02-14 10:00:00,163.27,163.76,163.1,163.69,78008.0,133.6108,134.0118,133.4716,133.9545,78008.0
2018-02-14 10:10:00,163.89,164.11,163.64,163.81,34270.0,134.1181,134.2982,133.9136,134.0527,34270.0
2018-02-14 10:20:00,163.83,164.25,163.52,163.78,38678.0,134.069,134.4127,133.8154,134.0281,38678.0
2018-02-14 10:30:00,163.77,164.28,163.46,164.27,50971.0,134.0199,134.4373,133.7663,134.4291,50971.0
2018-02-14 10:40:00,164.28,164.37,163.94,164.03,71081.0,134.4373,134.5109,134.1591,134.2327,71081.0
2018-02-14 10:50:00,164.01,164.28,163.7,163.92,41994.0,134.2163,134.4373,133.9627,134.1427,41994.0
2018-02-14 11:00:00,163.86,164.23,163.74,163.76,26461.0,134.0936,134.3964,133.9954,134.0118,26461.0
2018-02-14 11:10:00,163.76,164.41,163.7,164.34,32760.0,134.0118,134.5437,133.9627,134.4864,32760.0
2018-02-14 11:20:00,164.35,164.62,164.1,164.59,28037.0,134.4946,134.7155,134.29,134.691,28037.0
2018-02-14 11:30:00,164.64,164.73,164.26,164.66,16960.0,134.7319,134.8055,134.4209,134.7483,16960.0
2018-02-14 11:40:00,164.68,164.86,164.45,164.68,32399.0,134.7646,134.9119,134.5764,134.7646,32399.0
2018-02-14 11:50:00,164.62,164.79,164.31,164.38,23630.0,134.7155,134.8546,134.4618,134.5191,23630.0
2018-02-14 12:00:00,164.34,164.75,164.29,164.36,67223.0,134.4864,134.8219,134.4455,134.5028,67223.0
2018-02-14 12:10:00,164.36,164.36,163.85,164.02,31396.0,134.5028,134.5028,134.0854,134.2245,31396.0
2018-02-14 12:20:00,163.95,164.25,163.95,164.06,21843.0,134.1672,134.4127,134.1672,134.2573,21843.0
2018-02-14 12:30:00,164.07,164.07,163.45,163.65,35609.0,134.2654,134.2654,133.7581,133.9217,35609.0
2018-02-14 12:40:00,163.69,164.11,163.64,164.08,16285.0,133.9545,134.2982,133.9136,134.2736,16285.0
2018-02-14 12:50:00,164.01,164.78,164.0,164.68,29296.0,134.2163,134.8465,134.2082,134.7646,29296.0
2018-02-14 13:00:00,164.69,165.34,164.63,165.34,31155.0,134.7728,135.3047,134.7237,135.3047,31155.0
2018-02-14 13:10:00,165.34,165.54,164.98,165.01,14335.0,135.3047,135.4684,135.0101,135.0347,14335.0
2018-02-14 13:20:00,165.03,165.4,165.01,165.2,117304.0,135.051,135.3538,135.0347,135.1902,117304.0
2018-02-14 13:30:00,165.2,165.63,165.11,165.51,12625.0,135.1902,135.5421,135.1165,135.4439,12625.0
2018-02-14 13:40:00,165.58,166.01,165.36,166.01,17206.0,135.5011,135.853,135.3211,135.853,17206.0
2018-02-14 13:50:00,165.89,166.11,165.73,165.97,16099.0,135.7548,135.9349,135.6239,135.8203,16099.0
2018-02-14 14:00:00,165.9,166.2,165.73,165.91,10928.0,135.763,136.0085,135.6239,135.7712,10928.0
2018-02-14 14:10:00,165.88,166.24,165.88,166.17,13504.0,135.7466,136.0412,135.7466,135.984,13504.0
2018-02-14 14:20:00,166.21,166.31,165.62,165.7,18730.0,136.0167,136.0985,135.5339,135.5993,18730.0
2018-02-14 14:30:00,165.63,166.09,165.54,166.09,16361.0,135.5421,135.9185,135.4684,135.9185,16361.0
2018-02-14 14:40:00,166.08,166.19,165.91,166.07,21579.0,135.9103,136.0003,135.7712,135.9021,21579.0
2018-02-14 14:50:00,166.12,166.25,166.03,166.03,16042.0,135.943,136.0494,135.8694,135.8694,16042.0
2018-02-14 15:00:00,166.12,166.5,166.08,166.35,26908.0,135.943,136.254,135.9103,136.1313,26908.0
2018-02-14 15:10:00,166.35,166.83,166.27,166.75,26547.0,136.1313,136.5241,136.0658,136.4586,26547.0
2018-02-14 15:20:00,166.78,166.81,166.35,166.51,26041.0,136.4831,136.5077,136.1313,136.2622,26041.0
2018-02-14 15:30:00,166.51,166.66,166.1,166.23,36892.0,136.2622,136.3849,135.9267,136.0331,36892.0
2018-02-14 15:40:00,166.19,166.25,165.81,166.02,63037.0,136.0003,136.0494,135.6894,135.8612,63037.0
2018-02-14 15:50:00,166.05,166.13,165.79,166.0,138339.0,135.8858,135.9512,135.673,135.8448,138339.0
2018-02-15 09:30:00,167.55,167.98,166.62,166.95,47728.0,137.1133,137.4652,136.3522,136.6223,47728.0
2018-02-15 09:40:00,166.98,167.04,166.23,166.54,19688.0,136.6468,136.6959,136.0331,136.2867,19688.0
2018-02-15 09:50:00,166.54,166.92,166.16,166.92,16281.0,136.2867,136.5977,135.9758,136.5977,16281.0
2018-02-15 10:00:00,166.92,167.15,166.58,166.7,23482.0,136.5977,136.7859,136.3195,136.4177,23482.0
2018-02-15 10:10:00,166.71,166.71,165.69,166.0,34025.0,136.4259,136.4259,135.5912,135.8448,34025.0
2018-02-15 10:20:00,165.92,166.14,165.34,165.34,33380.0,135.7794,135.9594,135.3047,135.3047,33380.0
2018-02-15 10:30:00,165.33,165.45,164.9,164.9,24437.0,135.2966,135.3948,134.9447,134.9447,24437.0
2018-02-15 10:40:00,164.91,165.0,164.3,164.57,17954.0,134.9528,135.0265,134.4537,134.6746,17954.0
2018-02-15 10:50:00,164.55,164.81,164.07,164.09,15064.0,134.6582,134.871,134.2654,134.2818,15064.0
2018-02-15 11:00:00,164.08,164.19,163.58,163.78,25560.0,134.2736,134.3636,133.8645,134.0281,25560.0
2018-02-15 11:10:00,163.74,163.91,163.59,163.77,23544.0,133.9954,134.1345,133.8726,134.0199,23544.0
2018-02-15 11:20:00,163.78,164.39,163.72,164.12,41920.0,134.0281,134.5273,133.979,134.3064,41920.0
2018-02-15 11:30:00,164.18,164.18,163.34,163.52,30517.0,134.3555,134.3555,133.668,133.8154,30517.0
2018-02-15 11:40:00,163.56,164.0,163.47,163.94,28601.0,133.8481,134.2082,133.7744,134.1591,28601.0
2018-02-15 11:50:00,164.1,164.21,163.69,163.74,28068.0,134.29,134.38,133.9545,133.9954,28068.0
2018-02-15 12:00:00,163.86,164.15,163.82,164.08,19314.0,134.0936,134.3309,134.0609,134.2736,19314.0
2018-02-15 12:10:00,164.11,164.76,163.94,164.61,102626.0,134.2982,134.8301,134.1591,134.7073,102626.0
2018-02-15 12:20:00,164.64,164.68,164.33,164.47,11112.0,134.7319,134.7646,134.4782,134.5928,11112.0
2018-02-15 12:30:00,164.47,164.63,164.38,164.5,18785.0,134.5928,134.7237,134.5191,134.6173,18785.0
2018-02-15 12:40:00,164.52,164.53,164.15,164.18,18755.0,134.6337,134.6419,134.3309,134.3555,18755.0
2018-02-15 12:50:00,164.21,164.36,164.03,164.25,34164.0,134.38,134.5028,134.2327,134.4127,34164.0
2018-02-15 13:00:00,164.25,164.57,164.22,164.46,37388.0,134.4127,134.6746,134.3882,134.5846,37388.0
2018-02-15 13:10:00,164.5,164.77,164.5,164.56,13954.0,134.6173,134.8383,134.6173,134.6664,13954.0
2018-02-15 13:20:00,164.59,164.6,164.28,164.4,19793.0,134.691,134.6992,134.4373,134.5355,19793.0
2018-02-15 13:30:00,164.27,164.37,164.04,164.35,18906.0,134.4291,134.5109,134.2409,134.4946,18906.0
2018-02-15 13:40:00,164.36,164.64,164.16,164.57,21797.0,134.5028,134.7319,134.3391,134.6746,21797.0
2018-02-15 13:50:00,164.61,164.63,164.28,164.43,12494.0,134.7073,134.7237,134.4373,134.56,12494.0
2018-02-15 14:00:00,164.44,164.64,164.21,164.51,43566.0,134.5682,134.7319,134.38,134.6255,43566.0
2018-02-15 14:10:00,164.54,164.69,164.43,164.46,21809.0,134.6501,134.7728,134.56,134.5846,21809.0
2018-02-15 14:20:00,164.52,164.52,164.15,164.32,30225.0,134.6337,134.6337,134.3309,134.47,30225.0
2018-02-15 14:30:00,164.27,164.29,164.1,164.22,30752.0,134.4291,134.4455,134.29,134.3882,30752.0
2018-02-15 14:40:00,164.2,164.58,164.15,164.46,100086.0,134.3718,134.6828,134.3309,134.5846,100086.0
2018-02-15 14:50:00,164.46,164.46,164.21,164.35,35642.0,134.5846,134.5846,134.38,134.4946,35642.0
2018-02-15 15:00:00,164.38,164.96,164.37,164.74,65653.0,134.5191,134.9938,134.5109,134.8137,65653.0
2018-02-15 15:10:00,164.74,164.77,164.56,164.62,59727.0,134.8137,134.8383,134.6664,134.7155,59727.0
2018-02-15 15:20:00,164.63,164.8,164.42,164.47,68027.0,134.7237,134.8628,134.5519,134.5928,68027.0
2018-02-15 15:30:00,164.5,164.52,164.11,164.24,32250.0,134.6173,134.6337,134.2982,134.4046,32250.0
2018-02-15 15:40:00,164.25,164.8,164.22,164.69,131239.0,134.4127,134.8628,134.3882,134.7728,131239.0
2018-02-15 15:50:00,164.69,165.0,164.51,165.0,112126.0,134.7728,135.0265,134.6255,135.0265,112126.0
2018-02-16 09:30:00,164.93,165.32,164.39,165.25,82752.0,134.9692,135.2884,134.5273,135.2311,82752.0
2018-02-16 09:40:00,165.19,165.89,164.72,165.76,40103.0,135.182,135.7548,134.7974,135.6484,40103.0
2018-02-16 09:50:00,165.79,166.2,165.47,165.47,37678.0,135.673,136.0085,135.4111,135.4111,37678.0
2018-02-16 10:00:00,165.47,166.37,165.37,166.11,17940.0,135.4111,136.1476,135.3293,135.9349,17940.0
2018-02-16 10:10:00,166.11,166.11,165.55,165.55,19393.0,135.9349,135.9349,135.4766,135.4766,19393.0
2018-02-16 10:20:00,165.63,165.75,165.37,165.65,15634.0,135.5421,135.6403,135.3293,135.5584,15634.0
2018-02-16 10:30:00,165.67,165.98,165.38,165.87,15655.0,135.5748,135.8285,135.3375,135.7385,15655.0
2018-02-16 10:40:00,165.87,166.46,165.87,166.46,19836.0,135.7385,136.2213,135.7385,136.2213,19836.0
2018-02-16 10:50:00,166.46,166.6,166.14,166.18,14330.0,136.2213,136.3358,135.9594,135.9921,14330.0
2018-02-16 11:00:00,166.32,166.85,166.24,166.84,20354.0,136.1067,136.5404,136.0412,136.5322,20354.0
2018-02-16 11:10:00,166.86,167.23,166.79,166.99,25857.0,136.5486,136.8514,136.4913,136.655,25857.0
2018-02-16 11:20:00,167.02,167.02,166.52,166.56,14047.0,136.6795,136.6795,136.2704,136.3031,14047.0
2018-02-16 11:30:00,166.53,166.83,166.53,166.83,15093.0,136.2786,136.5241,136.2786,136.5241,15093.0
2018-02-16 11:40:00,166.87,167.16,166.81,167.1,16521.0,136.5568,136.7941,136.5077,136.745,16521.0
2018-02-16 11:50:00,167.15,167.55,167.15,167.4,26593.0,136.7859,137.1133,136.7859,136.9905,26593.0
2018-02-16 12:00:00,167.38,167.56,167.26,167.38,14456.0,136.9742,137.1215,136.876,136.9742,14456.0
2018-02-16 12:10:00,167.32,167.44,167.25,167.37,15130.0,136.9251,137.0233,136.8678,136.966,15130.0
2018-02-16 12:20:00,167.39,167.4,166.79,166.84,28054.0,136.9823,136.9905,136.4913,136.5322,28054.0
2018-02-16 12:30:00,166.83,167.5,166.8,167.36,17414.0,136.5241,137.0724,136.4995,136.9578,17414.0
2018-02-16 12:40:00,167.32,167.33,166.54,166.54,18684.0,136.9251,136.9332,136.2867,136.2867,18684.0
2018-02-16 12:50:00,166.6,166.62,166.01,166.62,19052.0,136.3358,136.3522,135.853,136.3522,19052.0
2018-02-16 13:00:00,166.61,166.78,166.45,166.6,29796.0,136.344,136.4831,136.2131,136.3358,29796.0
2018-02-16 13:10:00,166.58,166.58,165.85,166.0,50953.0,136.3195,136.3195,135.7221,135.8448,50953.0
2018-02-16 13:20:00,166.02,166.09,165.35,165.55,28948.0,135.8612,135.9185,135.3129,135.4766,28948.0
2018-02-16 13:30:00,165.53,166.2,165.31,166.09,25142.0,135.4602,136.0085,135.2802,135.9185,25142.0
2018-02-16 13:40:00,166.09,166.4,165.96,166.05,16651.0,135.9185,136.1722,135.8121,135.8858,16651.0
2018-02-16 13:50:00,166.04,166.12,165.68,165.93,23169.0,135.8776,135.943,135.583,135.7876,23169.0
2018-02-16 14:00:00,165.91,166.13,165.62,165.63,18508.0,135.7712,135.9512,135.5339,135.5421,18508.0
2018-02-16 14:10:00,165.66,165.83,165.12,165.41,13168.0,135.5666,135.7057,135.1247,135.362,13168.0
2018-02-16 14:20:00,165.39,165.69,165.08,165.69,41014.0,135.3457,135.5912,135.092,135.5912,41014.0
2018-02-16 14:30:00,165.69,166.02,165.52,165.94,16975.0,135.5912,135.8612,135.452,135.7957,16975.0
2018-02-16 14:40:00,165.9,165.9,165.4,165.67,15034.0,135.763,135.763,135.3538,135.5748,15034.0
2018-02-16 14:50:00,165.64,166.16,165.46,166.16,23219.0,135.5502,135.9758,135.4029,135.9758,23219.0
2018-02-16 15:00:00,166.1,166.42,165.93,166.33,49471.0,135.9267,136.1885,135.7876,136.1149,49471.0
2018-02-16 15:10:00,166.35,166.54,166.1,166.17,23143.0,136.1313,136.2867,135.9267,135.984,23143.0
2018-02-16 15:20:00,166.23,166.56,166.18,166.24,19191.0,136.0331,136.3031,135.9921,136.0412,19191.0
2018-02-16 15:30:00,166.17,166.33,165.74,166.08,26555.0,135.984,136.1149,135.6321,135.9103,26555.0
2018-02-16 15:40:00,166.05,166.06,165.64,165.97,38735.0,135.8858,135.8939,135.5502,135.8203,38735.0
2018-02-16 15:50:00,165.96,165.98,165.55,165.61,131303.0,135.8121,135.8285,135.4766,135.5257,131303.0
2018-02-20 09:30:00,166.34,167.15,165.27,166.5,82233.0,136.1231,136.7859,135.2475,136.254,82233.0
2018-02-20 09:40:00,166.66,167.36,166.42,167.01,47756.0,136.3849,136.9578,136.1885,136.6714,47756.0
2018-02-20 09:50:00,167.11,167.28,166.69,166.74,50195.0,136.7532,136.8923,136.4095,136.4504,50195.0
2018-02-20 10:00:00,166.73,167.07,166.51,166.86,24246.0,136.4422,136.7205,136.2622,136.5486,24246.0
2018-02-20 10:10:00,166.9,167.18,166.64,166.85,19463.0,136.5813,136.8105,136.3686,136.5404,19463.0
2018-02-20 10:20:00,166.8,166.94,166.45,166.49,31589.0,136.4995,136.6141,136.2131,136.2458,31589.0
2018-02-20 10:30:00,166.47,166.76,166.14,166.35,22205.0,136.2295,136.4668,135.9594,136.1313,22205.0
2018-02-20 10:40:00,166.37,166.58,166.15,166.29,16528.0,136.1476,136.3195,135.9676,136.0822,16528.0
2018-02-20 10:50:00,166.2,166.21,165.8,165.96,18147.0,136.0085,136.0167,135.6812,135.8121,18147.0
2018-02-20 11:00:00,165.99,166.68,165.96,166.54,16471.0,135.8367,136.4013,135.8121,136.2867,16471.0
2018-02-20 11:10:00,166.63,166.86,166.26,166.5,15055.0,136.3604,136.5486,136.0576,136.254,15055.0
2018-02-20 11:20:00,166.52,167.35,166.42,167.23,30597.0,136.2704,136.9496,136.1885,136.8514,30597.0
2018-02-20 11:30:00,167.19,167.55,167.1,167.42,29737.0,136.8187,137.1133,136.745,137.0069,29737.0
2018-02-20 11:40:00,167.35,167.55,167.2,167.24,23223.0,136.9496,137.1133,136.8269,136.8596,23223.0
2018-02-20 11:50:00,167.21,167.75,167.18,167.44,45411.0,136.835,137.2769,136.8105,137.0233,45411.0
2018-02-20 12:00:00,167.44,167.71,167.35,167.5,51429.0,137.0233,137.2442,136.9496,137.0724,51429.0
2018-02-20 12:10:00,167.51,167.54,167.1,167.23,36452.0,137.0805,137.1051,136.745,136.8514,36452.0
2018-02-20 12:20:00,167.26,167.66,167.23,167.51,16258.0,136.876,137.2033,136.8514,137.0805,16258.0
2018-02-20 12:30:00,167.5,167.69,167.36,167.52,27020.0,137.0724,137.2278,136.9578,137.0887,27020.0
2018-02-20 12:40:00,167.54,167.73,167.31,167.62,29678.0,137.1051,137.2606,136.9169,137.1706,29678.0
2018-02-20 12:50:00,167.59,167.83,167.45,167.68,14892.0,137.146,137.3424,137.0314,137.2197,14892.0
2018-02-20 13:00:00,167.65,167.76,167.44,167.52,16247.0,137.1951,137.2851,137.0233,137.0887,16247.0
2018-02-20 13:10:00,167.46,167.63,167.42,167.56,14288.0,137.0396,137.1787,137.0069,137.1215,14288.0
2018-02-20 13:20:00,167.56,167.67,167.4,167.52,20877.0,137.1215,137.2115,136.9905,137.0887,20877.0
2018-02-20 13:30:00,167.38,167.66,167.37,167.59,15627.0,136.9742,137.2033,136.966,137.146,15627.0
2018-02-20 13:40:00,167.51,167.62,167.09,167.31,12939.0,137.0805,137.1706,136.7368,136.9169,12939.0
2018-02-20 13:50:00,167.35,167.56,167.05,167.31,6561.0,136.9496,137.1215,136.7041,136.9169,6561.0
2018-02-20 14:00:00,167.39,167.39,166.73,166.8,16814.0,136.9823,136.9823,136.4422,136.4995,16814.0
2018-02-20 14:10:00,166.86,166.86,166.36,166.56,10424.0,136.5486,136.5486,136.1394,136.3031,10424.0
2018-02-20 14:20:00,166.52,166.78,166.47,166.6,13378.0,136.2704,136.4831,136.2295,136.3358,13378.0
2018-02-20 14:30:00,166.6,166.97,166.6,166.97,12604.0,136.3358,136.6386,136.3358,136.6386,12604.0
2018-02-20 14:40:00,166.93,167.08,166.73,167.08,19148.0,136.6059,136.7287,136.4422,136.7287,19148.0
2018-02-20 14:50:00,167.0,167.06,166.6,166.68,30813.0,136.6632,136.7123,136.3358,136.4013,30813.0
2018-02-20 15:00:00,166.65,166.89,166.35,166.38,22063.0,136.3768,136.5732,136.1313,136.1558,22063.0
2018-02-20 15:10:00,166.35,166.43,166.11,166.27,23104.0,136.1313,136.1967,135.9349,136.0658,23104.0
2018-02-20 15:20:00,166.27,166.32,165.94,166.13,24273.0,136.0658,136.1067,135.7957,135.9512,24273.0
2018-02-20 15:30:00,166.2,166.65,166.2,166.52,24973.0,136.0085,136.3768,136.0085,136.2704,24973.0
2018-02-20 15:40:00,166.48,167.01,166.32,166.91,59542.0,136.2376,136.6714,136.1067,136.5895,59542.0
2018-02-20 15:50:00,166.91,167.09,166.78,166.81,112471.0,136.5895,136.7368,136.4831,136.5077,112471.0
2018-02-21 09:30:00,167.51,169.21,167.13,168.61,73717.0,137.0805,138.4717,136.7696,137.9807,73717.0
2018-02-21 09:40:00,168.58,168.59,168.09,168.38,30633.0,137.9562,137.9643,137.5552,137.7925,30633.0
2018-02-21 09:50:00,168.43,168.48,167.55,167.59,30572.0,137.8334,137.8743,137.1133,137.146,30572.0
2018-02-21 10:00:00,167.6,167.68,167.24,167.39,29644.0,137.1542,137.2197,136.8596,136.9823,29644.0
2018-02-21 10:10:00,167.44,168.02,167.41,167.89,19571.0,137.0233,137.4979,136.9987,137.3915,19571.0
2018-02-21 10:20:00,167.97,168.06,167.59,167.68,28473.0,137.457,137.5306,137.146,137.2197,28473.0
2018-02-21 10:30:00,167.7,168.25,167.7,168.17,37213.0,137.236,137.6861,137.236,137.6206,37213.0
2018-02-21 10:40:00,168.13,168.23,167.8,168.0,44837.0,137.5879,137.6697,137.3179,137.4815,44837.0
2018-02-21 10:50:00,168.01,168.08,167.74,167.84,45404.0,137.4897,137.547,137.2688,137.3506,45404.0
2018-02-21 11:00:00,167.88,168.04,167.77,167.88,27760.0,137.3833,137.5143,137.2933,137.3833,27760.0
2018-02-21 11:10:00,167.87,167.87,167.43,167.49,18836.0,137.3751,137.3751,137.0151,137.0642,18836.0
2018-02-21 11:20:00,167.52,167.87,167.52,167.64,25333.0,137.0887,137.3751,137.0887,137.1869,25333.0
2018-02-21 11:30:00,167.63,168.02,167.58,167.71,26693.0,137.1787,137.4979,137.1378,137.2442,26693.0
2018-02-21 11:40:00,167.75,167.89,167.6,167.82,12049.0,137.2769,137.3915,137.1542,137.3342,12049.0
2018-02-21 11:50:00,167.74,167.9,167.3,167.32,16147.0,137.2688,137.3997,136.9087,136.9251,16147.0
2018-02-21 12:00:00,167.26,167.33,167.06,167.18,19744.0,136.876,136.9332,136.7123,136.8105,19744.0
2018-02-21 12:10:00,167.18,167.59,167.14,167.59,19381.0,136.8105,137.146,136.7778,137.146,19381.0
2018-02-21 12:20:00,167.58,167.58,167.23,167.48,15885.0,137.1378,137.1378,136.8514,137.056,15885.0
2018-02-21 12:30:00,167.54,167.96,167.54,167.92,19233.0,137.1051,137.4488,137.1051,137.4161,19233.0
2018-02-21 12:40:00,167.94,167.95,167.6,167.86,10563.0,137.4324,137.4406,137.1542,137.367,10563.0
2018-02-21 12:50:00,167.86,168.21,167.86,168.21,12670.0,137.367,137.6534,137.367,137.6534,12670.0
2018-02-21 13:00:00,168.16,168.19,167.95,168.0,12848.0,137.6125,137.637,137.4406,137.4815,12848.0
2018-02-21 13:10:00,168.08,168.18,167.95,168.1,14471.0,137.547,137.6288,137.4406,137.5634,14471.0
2018-02-21 13:20:00,168.05,168.12,167.92,168.02,14996.0,137.5224,137.5797,137.4161,137.4979,14996.0
2018-02-21 13:30:00,168.03,168.29,168.03,168.29,13835.0,137.5061,137.7188,137.5061,137.7188,13835.0
2018-02-21 13:40:00,168.2,168.68,168.19,168.59,16587.0,137.6452,138.038,137.637,137.9643,16587.0
2018-02-21 13:50:00,168.61,168.73,168.48,168.55,16542.0,137.9807,138.0789,137.8743,137.9316,16542.0
2018-02-21 14:00:00,168.48,169.19,168.27,169.02,41798.0,137.8743,138.4554,137.7025,138.3162,41798.0
2018-02-21 14:10:00,169.03,169.15,168.89,169.03,24897.0,138.3244,138.4226,138.2099,138.3244,24897.0
2018-02-21 14:20:00,168.94,169.13,168.51,168.56,23358.0,138.2508,138.4063,137.8989,137.9398,23358.0
2018-02-21 14:30:00,168.61,168.71,168.38,168.54,27475.0,137.9807,138.0625,137.7925,137.9234,27475.0
2018-02-21 14:40:00,168.5,168.66,168.05,168.05,24985.0,137.8907,138.0216,137.5224,137.5224,24985.0
2018-02-21 14:50:00,168.04,168.6,167.86,168.44,21338.0,137.5143,137.9725,137.367,137.8416,21338.0
2018-02-21 15:00:00,168.32,168.34,167.36,167.47,26587.0,137.7434,137.7598,136.9578,137.0478,26587.0
2018-02-21 15:10:00,167.45,167.53,167.15,167.24,24162.0,137.0314,137.0969,136.7859,136.8596,24162.0
2018-02-21 15:20:00,167.29,167.92,167.03,167.81,41733.0,136.9005,137.4161,136.6877,137.326,41733.0
2018-02-21 15:30:00,167.81,168.03,167.36,167.4,43570.0,137.326,137.5061,136.9578,136.9905,43570.0
2018-02-21 15:40:00,167.33,167.53,166.92,167.24,63105.0,136.9332,137.0969,136.5977,136.8596,63105.0
2018-02-21 15:50:00,167.16,167.18,166.24,166.3,104886.0,136.7941,136.8105,136.0412,136.0903,104886.0
2018-02-22 09:30:00,166.22,167.13,166.08,166.78,47552.0,136.9045,137.654,136.7891,137.3657,47552.0
2018-02-22 09:40:00,166.9,167.07,166.1,166.36,32173.0,137.4645,137.6045,136.8056,137.0198,32173.0
2018-02-22 09:50:00,166.3,166.72,166.04,166.72,22153.0,136.9703,137.3163,136.7562,137.3163,22153.0
2018-02-22 10:00:00,166.69,167.09,166.41,167.01,16943.0,137.2916,137.621,137.0609,137.5551,16943.0
2018-02-22 10:10:00,166.98,167.06,166.32,166.32,18782.0,137.5304,137.5963,136.9868,136.9868,18782.0
2018-02-22 10:20:00,166.17,166.89,166.17,166.75,17872.0,136.8633,137.4563,136.8633,137.341,17872.0
2018-02-22 10:30:00,166.82,167.02,166.69,166.91,17659.0,137.3986,137.5634,137.2916,137.4728,17659.0
2018-02-22 10:40:00,166.98,167.12,166.72,166.95,29853.0,137.5304,137.6457,137.3163,137.5057,29853.0
2018-02-22 10:50:00,166.95,167.03,166.65,166.9,19319.0,137.5057,137.5716,137.2586,137.4645,19319.0
2018-02-22 11:00:00,166.9,167.1,166.8,167.04,29255.0,137.4645,137.6293,137.3822,137.5798,29255.0
2018-02-22 11:10:00,166.94,167.1,166.88,167.0,33585.0,137.4975,137.6293,137.4481,137.5469,33585.0
2018-02-22 11:20:00,167.09,167.89,167.06,167.68,25034.0,137.621,138.2799,137.5963,138.107,25034.0
2018-02-22 11:30:00,167.75,168.11,167.56,167.99,16327.0,138.1646,138.4611,138.0081,138.3623,16327.0
2018-02-22 11:40:00,168.09,168.41,168.06,168.41,19924.0,138.4446,138.7082,138.4199,138.7082,19924.0
2018-02-22 11:50:00,168.32,168.65,168.11,168.11,17319.0,138.6341,138.9059,138.4611,138.4611,17319.0
2018-02-22 12:00:00,168.25,168.29,168.04,168.26,10400.0,138.5764,138.6094,138.4035,138.5847,10400.0
2018-02-22 12:10:00,168.28,168.59,168.22,168.57,13201.0,138.6011,138.8565,138.5517,138.84,13201.0
2018-02-22 12:20:00,168.66,168.72,168.42,168.62,10639.0,138.9141,138.9635,138.7164,138.8812,10639.0
2018-02-22 12:30:00,168.58,168.68,168.14,168.24,30768.0,138.8482,138.9306,138.4858,138.5682,30768.0
2018-02-22 12:40:00,168.28,168.35,167.8,167.85,18725.0,138.6011,138.6588,138.2058,138.247,18725.0
2018-02-22 12:50:00,167.67,168.14,167.51,167.67,14993.0,138.0987,138.4858,137.9669,138.0987,14993.0
2018-02-22 13:00:00,167.69,167.97,167.67,167.81,10282.0,138.1152,138.3458,138.0987,138.214,10282.0
2018-02-22 13:10:00,167.75,167.75,167.28,167.58,20557.0,138.1646,138.1646,137.7775,138.0246,20557.0
2018-02-22 13:20:00,167.58,168.05,167.58,167.96,24865.0,138.0246,138.4117,138.0246,138.3376,24865.0
2018-02-22 13:30:00,167.82,168.06,167.69,167.97,32226.0,138.2223,138.4199,138.1152,138.3458,32226.0
2018-02-22 13:40:00,167.96,167.96,167.25,167.34,15374.0,138.3376,138.3376,137.7528,137.8269,15374.0
2018-02-22 13:50:00,167.34,167.72,167.26,167.58,9834.0,137.8269,138.1399,137.761,138.0246,9834.0
2018-02-22 14:00:00,167.71,167.88,167.63,167.72,11495.0,138.1317,138.2717,138.0658,138.1399,11495.0
2018-02-22 14:10:00,167.65,168.19,167.58,168.19,24244.0,138.0822,138.527,138.0246,138.527,24244.0
2018-02-22 14:20:00,168.18,168.3,167.88,168.26,12109.0,138.5188,138.6176,138.2717,138.5847,12109.0
2018-02-22 14:30:00,168.27,168.48,167.9,168.07,13998.0,138.5929,138.7659,138.2882,138.4282,13998.0
2018-02-22 14:40:00,168.03,168.05,167.75,167.75,11546.0,138.3952,138.4117,138.1646,138.1646,11546.0
2018-02-22 14:50:00,167.71,167.85,167.15,167.15,14510.0,138.1317,138.247,137.6704,137.6704,14510.0
2018-02-22 15:00:00,167.14,167.37,167.01,167.05,14262.0,137.6622,137.8516,137.5551,137.5881,14262.0
2018-02-22 15:10:00,167.09,167.59,167.09,167.58,17732.0,137.621,138.0328,137.621,138.0246,17732.0
2018-02-22 15:20:00,167.61,167.79,167.37,167.39,20256.0,138.0493,138.1976,137.8516,137.8681,20256.0
2018-02-22 15:30:00,167.43,167.57,167.09,167.18,22163.0,137.901,138.0164,137.621,137.6951,22163.0
2018-02-22 15:40:00,167.2,167.48,166.59,166.59,36505.0,137.7116,137.9422,137.2092,137.2092,36505.0
2018-02-22 15:50:00,166.77,167.27,166.77,167.02,60471.0,137.3575,137.7693,137.3575,137.5634,60471.0
2018-02-23 09:30:00,168.45,168.92,167.96,168.15,39086.0,138.7412,139.1283,138.3376,138.4941,39086.0
2018-02-23 09:40:00,167.98,168.5,167.85,167.91,13432.0,138.354,138.7823,138.247,138.2964,13432.0
2018-02-23 09:50:00,167.94,168.81,167.93,168.29,13671.0,138.3211,139.0377,138.3129,138.6094,13671.0
2018-02-23 10:00:00,168.37,168.37,167.81,167.95,29845.0,138.6753,138.6753,138.214,138.3293,29845.0
2018-02-23 10:10:00,167.94,168.28,167.55,167.89,40269.0,138.3211,138.6011,137.9999,138.2799,40269.0
2018-02-23 10:20:00,167.79,168.25,167.78,168.03,18279.0,138.1976,138.5764,138.1893,138.3952,18279.0
2018-02-23 10:30:00,168.0,168.2,167.82,168.03,24787.0,138.3705,138.5352,138.2223,138.3952,24787.0
2018-02-23 10:40:00,168.07,168.67,168.07,168.51,20924.0,138.4282,138.9224,138.4282,138.7906,20924.0
2018-02-23 10:50:00,168.5,168.55,168.13,168.36,38448.0,138.7823,138.8235,138.4776,138.667,38448.0
2018-02-23 11:00:00,168.39,168.77,168.38,168.41,23994.0,138.6917,139.0047,138.6835,138.7082,23994.0
2018-02-23 11:10:00,168.41,168.62,168.2,168.21,24692.0,138.7082,138.8812,138.5352,138.5435,24692.0
2018-02-23 11:20:00,168.31,168.32,168.01,168.19,21439.0,138.6258,138.6341,138.3788,138.527,21439.0
2018-02-23 11:30:00,168.19,168.7,168.1,168.65,25409.0,138.527,138.9471,138.4529,138.9059,25409.0
2018-02-23 11:40:00,168.59,168.59,168.35,168.44,17029.0,138.8565,138.8565,138.6588,138.7329,17029.0
2018-02-23 11:50:00,168.41,168.79,168.37,168.66,16285.0,138.7082,139.0212,138.6753,138.9141,16285.0
2018-02-23 12:00:00,168.56,168.67,168.36,168.39,23149.0,138.8318,138.9224,138.667,138.6917,23149.0
2018-02-23 12:10:00,168.39,168.51,168.19,168.45,26311.0,138.6917,138.7906,138.527,138.7412,26311.0
2018-02-23 12:20:00,168.45,168.52,168.04,168.14,28512.0,138.7412,138.7988,138.4035,138.4858,28512.0
2018-02-23 12:30:00,168.14,168.28,167.93,168.17,20047.0,138.4858,138.6011,138.3129,138.5105,20047.0
2018-02-23 12:40:00,168.2,168.23,167.81,167.95,19316.0,138.5352,138.56,138.214,138.3293,19316.0
2018-02-23 12:50:00,167.98,168.03,167.75,167.87,16129.0,138.354,138.3952,138.1646,138.2634,16129.0
2018-02-23 13:00:00,167.87,167.9,167.61,167.65,12211.0,138.2634,138.2882,138.0493,138.0822,12211.0
2018-02-23 13:10:00,167.7,168.03,167.58,167.97,22750.0,138.1234,138.3952,138.0246,138.3458,22750.0
2018-02-23 13:20:00,168.0,168.24,167.97,168.06,17891.0,138.3705,138.5682,138.3458,138.4199,17891.0
2018-02-23 13:30:00,168.02,168.4,167.96,168.27,12724.0,138.387,138.7,138.3376,138.5929,12724.0
2018-02-23 13:40:00,168.34,168.35,168.08,168.13,53435.0,138.6506,138.6588,138.4364,138.4776,53435.0
2018-02-23 13:50:00,168.15,168.41,168.13,168.34,25911.0,138.4941,138.7082,138.4776,138.6506,25911.0
2018-02-23 14:00:00,168.32,168.38,167.8,167.83,21384.0,138.6341,138.6835,138.2058,138.2305,21384.0
2018-02-23 14:10:00,167.85,168.09,167.7,167.88,18101.0,138.247,138.4446,138.1234,138.2717,18101.0
2018-02-23 14:20:00,167.91,168.43,167.91,168.43,18529.0,138.2964,138.7247,138.2964,138.7247,18529.0
2018-02-23 14:30:00,168.44,168.72,168.35,168.72,25993.0,138.7329,138.9635,138.6588,138.9635,25993.0
2018-02-23 14:40:00,168.66,169.04,168.53,169.04,25124.0,138.9141,139.2271,138.807,139.2271,25124.0
2018-02-23 14:50:00,169.1,169.3,169.03,169.12,36356.0,139.2765,139.4412,139.2189,139.293,36356.0
2018-02-23 15:00:00,169.11,169.42,169.11,169.29,31987.0,139.2848,139.5401,139.2848,139.433,31987.0
2018-02-23 15:10:00,169.29,169.29,169.0,169.07,41614.0,139.433,139.433,139.1942,139.2518,41614.0
2018-02-23 15:20:00,169.09,169.35,169.09,169.26,44421.0,139.2683,139.4824,139.2683,139.4083,44421.0
2018-02-23 15:30:00,169.29,169.4,168.99,169.25,58502.0,139.433,139.5236,139.1859,139.4001,58502.0
2018-02-23 15:40:00,169.24,169.58,169.19,169.48,65207.0,139.3918,139.6719,139.3506,139.5895,65207.0
2018-02-23 15:50:00,169.49,169.79,169.46,169.56,159083.0,139.5977,139.8448,139.573,139.6554,159083.0
2018-02-26 09:30:00,170.48,170.78,169.88,170.12,31177.0,140.4131,140.6602,139.919,140.1166,31177.0
2018-02-26 09:40:00,170.01,170.31,169.23,169.79,25712.0,140.026,140.2731,139.3836,139.8448,25712.0
2018-02-26 09:50:00,169.6,170.08,169.53,170.02,36200.0,139.6883,140.0837,139.6307,140.0343,36200.0
2018-02-26 10:00:00,169.91,170.47,169.9,170.42,35501.0,139.9437,140.4049,139.9354,140.3637,35501.0
2018-02-26 10:10:00,170.37,170.45,169.95,170.1,25775.0,140.3225,140.3884,139.9766,140.1002,25775.0
2018-02-26 10:20:00,170.02,170.02,169.56,169.77,17404.0,140.0343,140.0343,139.6554,139.8284,17404.0
2018-02-26 10:30:00,169.71,169.79,169.35,169.63,27168.0,139.7789,139.8448,139.4824,139.713,27168.0
2018-02-26 10:40:00,169.62,169.73,169.35,169.59,14704.0,139.7048,139.7954,139.4824,139.6801,14704.0
2018-02-26 10:50:00,169.58,169.67,169.41,169.46,12571.0,139.6719,139.746,139.5318,139.573,12571.0
2018-02-26 11:00:00,169.5,169.81,169.36,169.74,20080.0,139.606,139.8613,139.4907,139.8036,20080.0
2018-02-26 11:10:00,169.71,169.71,169.39,169.6,22985.0,139.7789,139.7789,139.5154,139.6883,22985.0
2018-02-26 11:20:00,169.6,169.75,169.5,169.73,17491.0,139.6883,139.8119,139.606,139.7954,17491.0
2018-02-26 11:30:00,169.71,169.95,169.68,169.93,36591.0,139.7789,139.9766,139.7542,139.9601,36591.0
2018-02-26 11:40:00,169.99,170.16,169.89,170.09,17131.0,140.0096,140.1496,139.9272,140.0919,17131.0
2018-02-26 11:50:00,170.09,170.41,169.93,170.41,15799.0,140.0919,140.3555,139.9601,140.3555,15799.0
2018-02-26 12:00:00,170.39,170.49,170.24,170.29,14462.0,140.339,140.4214,140.2155,140.2566,14462.0
2018-02-26 12:10:00,170.33,170.85,170.33,170.85,10281.0,140.2896,140.7179,140.2896,140.7179,10281.0
2018-02-26 12:20:00,170.86,170.86,170.54,170.79,10331.0,140.7261,140.7261,140.4626,140.6685,10331.0
2018-02-26 12:30:00,170.83,171.03,170.79,170.93,13581.0,140.7014,140.8661,140.6685,140.7838,13581.0
2018-02-26 12:40:00,170.96,171.38,170.92,171.38,15346.0,140.8085,141.1544,140.7755,141.1544,15346.0
2018-02-26 12:50:00,171.42,171.46,171.2,171.44,18081.0,141.1873,141.2203,141.0061,141.2038,18081.0
2018-02-26 13:00:00,171.44,171.55,171.16,171.32,14478.0,141.2038,141.2944,140.9732,141.105,14478.0
2018-02-26 13:10:00,171.24,171.55,171.23,171.32,20722.0,141.0391,141.2944,141.0309,141.105,20722.0
2018-02-26 13:20:00,171.26,171.56,171.25,171.56,12870.0,141.0556,141.3027,141.0473,141.3027,12870.0
2018-02-26 13:30:00,171.52,171.52,171.11,171.27,18890.0,141.2697,141.2697,140.932,141.0638,18890.0
2018-02-26 13:40:00,171.28,171.51,171.07,171.25,11669.0,141.072,141.2615,140.8991,141.0473,11669.0
2018-02-26 13:50:00,171.24,171.9,171.24,171.69,34961.0,141.0391,141.5827,141.0391,141.4097,34961.0
2018-02-26 14:00:00,171.69,171.84,171.5,171.72,17133.0,141.4097,141.5333,141.2532,141.4344,17133.0
2018-02-26 14:10:00,171.75,171.75,171.57,171.71,13140.0,141.4591,141.4591,141.3109,141.4262,13140.0
2018-02-26 14:20:00,171.64,172.1,171.64,171.96,33891.0,141.3685,141.7474,141.3685,141.6321,33891.0
2018-02-26 14:30:00,171.96,171.96,171.7,171.8,26980.0,141.6321,141.6321,141.418,141.5003,26980.0
2018-02-26 14:40:00,171.82,171.82,171.46,171.54,41390.0,141.5168,141.5168,141.2203,141.2862,41390.0
2018-02-26 14:50:00,171.5,171.69,171.33,171.53,18813.0,141.2532,141.4097,141.1132,141.2779,18813.0
2018-02-26 15:00:00,171.58,172.0,171.54,172.0,30950.0,141.3191,141.6651,141.2862,141.6651,30950.0
2018-02-26 15:10:00,171.95,172.02,171.82,172.0,35540.0,141.6239,141.6815,141.5168,141.6651,35540.0
2018-02-26 15:20:00,172.01,172.12,171.85,171.98,32141.0,141.6733,141.7639,141.5415,141.6486,32141.0
2018-02-26 15:30:00,171.94,172.05,171.61,171.74,43066.0,141.6156,141.7062,141.3438,141.4509,43066.0
2018-02-26 15:40:00,171.75,171.8,171.29,171.3,56497.0,141.4591,141.5003,141.0803,141.0885,56497.0
2018-02-26 15:50:00,171.33,171.64,171.28,171.63,103950.0,141.1132,141.3685,141.072,141.3603,103950.0
2018-02-27 09:30:00,171.72,172.86,171.46,172.38,37428.0,141.4344,142.3734,141.2203,141.978,37428.0
2018-02-27 09:40:00,172.38,173.07,172.09,173.0,32759.0,141.978,142.5463,141.7392,142.4887,32759.0
2018-02-27 09:50:00,173.08,173.32,172.47,172.47,76038.0,142.5546,142.7523,142.0522,142.0522,76038.0
2018-02-27 10:00:00,172.53,172.69,172.18,172.52,24406.0,142.1016,142.2334,141.8133,142.0933,24406.0
2018-02-27 10:10:00,172.5,173.06,172.49,172.67,26120.0,142.0769,142.5381,142.0686,142.2169,26120.0
2018-02-27 10:20:00,172.67,173.05,172.51,172.56,22125.0,142.2169,142.5299,142.0851,142.1263,22125.0
2018-02-27 10:30:00,172.52,172.52,171.48,171.53,49839.0,142.0933,142.0933,141.2368,141.2779,49839.0
2018-02-27 10:40:00,171.69,171.7,171.13,171.48,22979.0,141.4097,141.418,140.9485,141.2368,22979.0
2018-02-27 10:50:00,171.47,171.73,171.08,171.73,13414.0,141.2285,141.4427,140.9073,141.4427,13414.0
2018-02-27 11:00:00,171.64,172.47,171.56,172.47,20107.0,141.3685,142.0522,141.3027,142.0522,20107.0
2018-02-27 11:10:00,172.57,172.66,172.19,172.31,11982.0,142.1345,142.2087,141.8215,141.9204,11982.0
2018-02-27 11:20:00,172.33,172.96,172.26,172.77,32119.0,141.9369,142.4557,141.8792,142.2993,32119.0
2018-02-27 11:30:00,172.66,172.9,172.13,172.26,15778.0,142.2087,142.4063,141.7721,141.8792,15778.0
2018-02-27 11:40:00,172.23,172.54,172.03,172.54,18103.0,141.8545,142.1098,141.6898,142.1098,18103.0
2018-02-27 11:50:00,172.39,172.43,171.95,172.17,7351.0,141.9863,142.0192,141.6239,141.8051,7351.0
2018-02-27 12:00:00,172.18,172.38,172.06,172.26,12966.0,141.8133,141.978,141.7145,141.8792,12966.0
2018-02-27 12:10:00,172.17,172.37,171.81,171.86,14439.0,141.8051,141.9698,141.5086,141.5497,14439.0
2018-02-27 12:20:00,171.73,171.86,171.35,171.86,12491.0,141.4427,141.5497,141.1297,141.5497,12491.0
2018-02-27 12:30:00,171.87,172.2,171.81,172.18,10138.0,141.558,141.8298,141.5086,141.8133,10138.0
2018-02-27 12:40:00,172.24,172.26,171.97,172.14,10993.0,141.8627,141.8792,141.6403,141.7804,10993.0
2018-02-27 12:50:00,172.15,172.67,172.15,172.63,25190.0,141.7886,142.2169,141.7886,142.1839,25190.0
2018-02-27 13:00:00,172.61,172.65,172.36,172.54,11065.0,142.1675,142.2004,141.9616,142.1098,11065.0
2018-02-27 13:10:00,172.58,172.58,172.3,172.44,13179.0,142.1428,142.1428,141.9121,142.0275,13179.0
2018-02-27 13:20:00,172.48,172.56,172.31,172.49,9106.0,142.0604,142.1263,141.9204,142.0686,9106.0
2018-02-27 13:30:00,172.46,172.48,172.09,172.23,8656.0,142.0439,142.0604,141.7392,141.8545,8656.0
2018-02-27 13:40:00,172.24,172.52,172.14,172.14,9575.0,141.8627,142.0933,141.7804,141.7804,9575.0
2018-02-27 13:50:00,172.12,172.31,171.74,171.77,12133.0,141.7639,141.9204,141.4509,141.4756,12133.0
2018-02-27 14:00:00,171.88,172.08,171.7,172.0,10527.0,141.5662,141.7309,141.418,141.6651,10527.0
2018-02-27 14:10:00,172.05,172.11,171.68,171.79,9875.0,141.7062,141.7557,141.4015,141.4921,9875.0
2018-02-27 14:20:00,171.81,171.87,171.48,171.84,21861.0,141.5086,141.558,141.2368,141.5333,21861.0
2018-02-27 14:30:00,171.78,172.04,171.68,171.94,14690.0,141.4839,141.698,141.4015,141.6156,14690.0
2018-02-27 14:40:00,171.9,171.97,171.31,171.36,19912.0,141.5827,141.6403,141.0967,141.1379,19912.0
2018-02-27 14:50:00,171.4,171.74,171.4,171.7,30491.0,141.1709,141.4509,141.1709,141.418,30491.0
2018-02-27 15:00:00,171.69,171.72,171.22,171.22,15256.0,141.4097,141.4344,141.0226,141.0226,15256.0
2018-02-27 15:10:00,171.21,171.36,171.11,171.23,16323.0,141.0144,141.1379,140.932,141.0309,16323.0
2018-02-27 15:20:00,171.24,171.3,170.82,171.15,55583.0,141.0391,141.0885,140.6932,140.965,55583.0
2018-02-27 15:30:00,171.15,171.26,170.59,170.89,41632.0,140.965,141.0556,140.5037,140.7508,41632.0
2018-02-27 15:40:00,170.84,170.85,170.4,170.72,76270.0,140.7096,140.7179,140.3472,140.6108,76270.0
2018-02-27 15:50:00,170.72,170.75,170.04,170.04,169997.0,140.6108,140.6355,140.0507,140.0507,169997.0
2018-02-28 09:30:00,171.08,171.34,170.2,170.31,36236.0,140.9073,141.1215,140.1825,140.2731,36236.0
2018-02-28 09:40:00,170.44,170.69,170.23,170.29,12511.0,140.3802,140.5861,140.2072,140.2566,12511.0
2018-02-28 09:50:00,170.31,170.54,170.21,170.52,11694.0,140.2731,140.4626,140.1908,140.4461,11694.0
2018-02-28 10:00:00,170.63,170.7,170.36,170.61,36039.0,140.5367,140.5943,140.3143,140.5202,36039.0
2018-02-28 10:10:00,170.64,171.54,170.64,171.5,37402.0,140.5449,141.2862,140.5449,141.2532,37402.0
2018-02-28 10:20:00,171.52,171.84,171.31,171.74,17164.0,141.2697,141.5333,141.0967,141.4509,17164.0
2018-02-28 10:30:00,171.72,172.01,171.5,171.79,23277.0,141.4344,141.6733,141.2532,141.4921,23277.0
2018-02-28 10:40:00,171.74,171.8,171.01,171.16,42093.0,141.4509,141.5003,140.8497,140.9732,42093.0
2018-02-28 10:50:00,171.18,171.18,170.32,170.62,26308.0,140.9897,140.9897,140.2814,140.5284,26308.0
2018-02-28 11:00:00,170.63,170.93,170.44,170.46,46010.0,140.5367,140.7838,140.3802,140.3967,46010.0
2018-02-28 11:10:00,170.45,170.9,170.4,170.82,71361.0,140.3884,140.7591,140.3472,140.6932,71361.0
2018-02-28 11:20:00,170.78,170.93,170.5,170.89,18352.0,140.6602,140.7838,140.4296,140.7508,18352.0
2018-02-28 11:30:00,170.88,171.01,170.09,170.22,41782.0,140.7426,140.8497,140.0919,140.199,41782.0
2018-02-28 11:40:00,170.16,170.16,169.52,169.72,15203.0,140.1496,140.1496,139.6224,139.7872,15203.0
2018-02-28 11:50:00,169.78,170.39,169.73,170.2,11900.0,139.8366,140.339,139.7954,140.1825,11900.0
2018-02-28 12:00:00,170.33,171.01,170.33,170.95,19200.0,140.2896,140.8497,140.2896,140.8002,19200.0
2018-02-28 12:10:00,170.93,171.02,170.31,170.36,31095.0,140.7838,140.8579,140.2731,140.3143,31095.0
2018-02-28 12:20:00,170.36,170.65,170.24,170.49,9044.0,140.3143,140.5532,140.2155,140.4214,9044.0
2018-02-28 12:30:00,170.42,170.46,170.14,170.41,10378.0,140.3637,140.3967,140.1331,140.3555,10378.0
2018-02-28 12:40:00,170.42,170.55,170.24,170.4,7074.0,140.3637,140.4708,140.2155,140.3472,7074.0
2018-02-28 12:50:00,170.35,170.51,170.26,170.44,13225.0,140.3061,140.4378,140.2319,140.3802,13225.0
2018-02-28 13:00:00,170.39,170.57,170.23,170.49,10368.0,140.339,140.4873,140.2072,140.4214,10368.0
2018-02-28 13:10:00,170.53,170.6,170.11,170.3,8273.0,140.4543,140.512,140.1084,140.2649,8273.0
2018-02-28 13:20:00,170.25,170.58,170.19,170.58,25560.0,140.2237,140.4955,140.1743,140.4955,25560.0
2018-02-28 13:30:00,170.51,170.53,170.2,170.42,11751.0,140.4378,140.4543,140.1825,140.3637,11751.0
2018-02-28 13:40:00,170.43,170.45,170.14,170.2,56121.0,140.372,140.3884,140.1331,140.1825,56121.0
2018-02-28 13:50:00,170.19,170.74,170.14,170.48,27310.0,140.1743,140.6273,140.1331,140.4131,27310.0
2018-02-28 14:00:00,170.59,170.86,170.5,170.5,13377.0,140.5037,140.7261,140.4296,140.4296,13377.0
2018-02-28 14:10:00,170.55,170.55,170.13,170.51,21978.0,140.4708,140.4708,140.1249,140.4378,21978.0
2018-02-28 14:20:00,170.54,170.59,170.35,170.41,8110.0,140.4626,140.5037,140.3061,140.3555,8110.0
2018-02-28 14:30:00,170.38,170.54,170.25,170.34,32073.0,140.3308,140.4626,140.2237,140.2978,32073.0
2018-02-28 14:40:00,170.35,170.45,170.22,170.33,24879.0,140.3061,140.3884,140.199,140.2896,24879.0
2018-02-28 14:50:00,170.29,170.42,170.02,170.11,27547.0,140.2566,140.3637,140.0343,140.1084,27547.0
2018-02-28 15:00:00,170.14,170.31,169.97,170.22,29391.0,140.1331,140.2731,139.9931,140.199,29391.0
2018-02-28 15:10:00,170.3,170.34,169.9,169.97,18216.0,140.2649,140.2978,139.9354,139.9931,18216.0
2018-02-28 15:20:00,169.99,170.0,169.44,169.52,20744.0,140.0096,140.0178,139.5566,139.6224,20744.0
2018-02-28 15:30:00,169.5,169.71,169.26,169.44,59219.0,139.606,139.7789,139.4083,139.5566,59219.0
2018-02-28 15:40:00,169.5,169.5,168.06,168.2,100434.0,139.606,139.606,138.4199,138.5352,100434.0
2018-02-28 15:50:00,168.21,168.5,167.6,168.17,265111.0,138.5435,138.7823,138.0411,138.5105,265111.0
2018-03-01 09:30:00,168.0,168.03,166.04,166.04,74207.0,138.3705,138.3952,136.7562,136.7562,74207.0
2018-03-01 09:40:00,166.02,166.29,165.17,165.35,53360.0,136.7397,136.9621,136.0396,136.1879,53360.0
2018-03-01 09:50:00,165.27,165.6,164.71,165.38,91184.0,136.122,136.3938,135.6608,136.2126,91184.0
2018-03-01 10:00:00,165.44,166.82,165.14,166.82,60494.0,136.262,137.3986,136.0149,137.3986,60494.0
2018-03-01 10:10:00,166.57,167.28,166.17,167.12,27740.0,137.1927,137.7775,136.8633,137.6457,27740.0
2018-03-01 10:20:00,167.11,167.11,166.22,166.39,74656.0,137.6375,137.6375,136.9045,137.0445,74656.0
2018-03-01 10:30:00,166.41,167.82,166.41,167.82,113664.0,137.0609,138.2223,137.0609,138.2223,113664.0
2018-03-01 10:40:00,167.86,168.4,167.43,167.67,79754.0,138.2552,138.7,137.901,138.0987,79754.0
2018-03-01 10:50:00,167.55,167.58,166.74,166.99,30998.0,137.9999,138.0246,137.3327,137.5387,30998.0
2018-03-01 11:00:00,167.09,167.11,166.24,166.56,22938.0,137.621,137.6375,136.9209,137.1845,22938.0
2018-03-01 11:10:00,166.64,166.76,166.23,166.65,14765.0,137.2504,137.3492,136.9127,137.2586,14765.0
2018-03-01 11:20:00,166.53,166.74,165.43,165.71,17597.0,137.1598,137.3327,136.2538,136.4844,17597.0
2018-03-01 11:30:00,165.63,165.76,165.21,165.76,24689.0,136.4185,136.5256,136.0726,136.5256,24689.0
2018-03-01 11:40:00,165.7,166.43,165.7,166.24,22477.0,136.4762,137.0774,136.4762,136.9209,22477.0
2018-03-01 11:50:00,166.22,166.91,166.22,166.39,11037.0,136.9045,137.4728,136.9045,137.0445,11037.0
2018-03-01 12:00:00,166.56,166.56,165.99,166.22,17909.0,137.1845,137.1845,136.715,136.9045,17909.0
2018-03-01 12:10:00,166.21,166.44,166.12,166.16,9212.0,136.8962,137.0857,136.8221,136.855,9212.0
2018-03-01 12:20:00,166.12,166.19,165.74,165.94,13154.0,136.8221,136.8797,136.5091,136.6738,13154.0
2018-03-01 12:30:00,165.8,165.8,165.21,165.49,30493.0,136.5585,136.5585,136.0726,136.3032,30493.0
2018-03-01 12:40:00,165.43,165.46,164.97,165.19,45501.0,136.2538,136.2785,135.8749,136.0561,45501.0
2018-03-01 12:50:00,165.15,165.19,164.52,164.68,33178.0,136.0232,136.0561,135.5043,135.6361,33178.0
2018-03-01 13:00:00,164.52,164.55,163.51,163.53,45691.0,135.5043,135.529,134.6724,134.6889,45691.0
2018-03-01 13:10:00,163.43,163.61,162.92,163.55,38645.0,134.6065,134.7548,134.1865,134.7053,38645.0
2018-03-01 13:20:00,163.57,163.7,163.09,163.52,23908.0,134.7218,134.8289,134.3265,134.6806,23908.0
2018-03-01 13:30:00,163.4,163.85,163.03,163.03,27016.0,134.5818,134.9524,134.2771,134.2771,27016.0
2018-03-01 13:40:00,163.07,163.1,161.67,161.8,71109.0,134.31,134.3347,133.1569,133.264,71109.0
2018-03-01 13:50:00,161.72,162.4,161.43,161.45,46363.0,133.1981,133.7582,132.9592,132.9757,46363.0
2018-03-01 14:00:00,161.51,161.95,161.0,161.21,50400.0,133.0251,133.3875,132.6051,132.778,50400.0
2018-03-01 14:10:00,161.21,161.47,160.47,160.89,52221.0,132.778,132.9922,132.1686,132.5145,52221.0
2018-03-01 14:20:00,160.95,161.95,160.4,161.2,57330.0,132.5639,133.3875,132.1109,132.7698,57330.0
2018-03-01 14:30:00,161.25,161.25,160.31,160.53,39148.0,132.811,132.811,132.0368,132.218,39148.0
2018-03-01 14:40:00,160.5,161.07,160.28,160.33,85340.0,132.1933,132.6627,132.0121,132.0532,85340.0
2018-03-01 14:50:00,160.33,161.0,160.3,160.63,74317.0,132.0532,132.6051,132.0285,132.3003,74317.0
2018-03-01 15:00:00,160.64,161.34,160.18,161.24,58268.0,132.3086,132.8851,131.9297,132.8028,58268.0
2018-03-01 15:10:00,161.2,161.9,160.97,161.88,53395.0,132.7698,133.3464,132.5804,133.3299,53395.0
2018-03-01 15:20:00,161.98,162.05,161.63,161.63,54007.0,133.4122,133.4699,133.124,133.124,54007.0
2018-03-01 15:30:00,161.66,161.89,160.77,160.88,62499.0,133.1487,133.3381,132.4156,132.5062,62499.0
2018-03-01 15:40:00,160.83,161.01,160.24,161.01,142681.0,132.4651,132.6133,131.9791,132.6133,142681.0
2018-03-01 15:50:00,161.01,161.32,160.54,160.75,191525.0,132.6133,132.8686,132.2262,132.3992,191525.0
2018-03-02 09:30:00,159.94,160.14,157.6,157.84,114735.0,131.732,131.8968,129.8047,130.0024,114735.0
2018-03-02 09:40:00,157.63,158.84,157.19,157.96,97579.0,129.8294,130.826,129.467,130.1012,97579.0
2018-03-02 09:50:00,158.01,158.5,157.1,157.24,86343.0,130.1424,130.546,129.3929,129.5082,86343.0
2018-03-02 10:00:00,157.28,157.75,156.65,156.98,124066.0,129.5412,129.9283,129.0223,129.2941,124066.0
2018-03-02 10:10:00,156.9,156.9,155.81,155.84,87134.0,129.2282,129.2282,128.3304,128.3551,87134.0
2018-03-02 10:20:00,155.94,156.25,155.77,155.84,132232.0,128.4375,128.6928,128.2975,128.3551,132232.0
2018-03-02 10:30:00,155.9,156.97,155.78,156.41,100659.0,128.4045,129.2858,128.3057,128.8246,100659.0
2018-03-02 10:40:00,156.41,156.96,156.35,156.6,94834.0,128.8246,129.2776,128.7752,128.9811,94834.0
2018-03-02 10:50:00,156.68,156.73,156.16,156.2,144283.0,129.047,129.0882,128.6187,128.6516,144283.0
2018-03-02 11:00:00,156.23,156.36,155.55,156.03,71693.0,128.6763,128.7834,128.1163,128.5116,71693.0
2018-03-02 11:10:00,156.05,156.08,154.58,155.01,58717.0,128.5281,128.5528,127.3174,127.6715,58717.0
2018-03-02 11:20:00,154.95,155.72,154.75,155.22,179078.0,127.6221,128.2563,127.4574,127.8445,179078.0
2018-03-02 11:30:00,155.16,156.15,155.16,155.7,64748.0,127.7951,128.6105,127.7951,128.2398,64748.0
2018-03-02 11:40:00,155.9,157.33,155.72,157.33,46668.0,128.4045,129.5823,128.2563,129.5823,46668.0
2018-03-02 11:50:00,157.19,157.2,156.61,157.05,86935.0,129.467,129.4753,128.9893,129.3517,86935.0
2018-03-02 12:00:00,157.11,157.86,156.97,157.83,44727.0,129.4011,130.0189,129.2858,129.9942,44727.0
2018-03-02 12:10:00,157.81,157.85,157.39,157.6,40742.0,129.9777,130.0106,129.6318,129.8047,40742.0
2018-03-02 12:20:00,157.61,158.0,157.39,157.97,62578.0,129.813,130.1342,129.6318,130.1095,62578.0
2018-03-02 12:30:00,157.96,157.98,157.44,157.5,39886.0,130.1012,130.1177,129.6729,129.7224,39886.0
2018-03-02 12:40:00,157.49,158.52,157.45,158.34,50308.0,129.7141,130.5625,129.6812,130.4142,50308.0
2018-03-02 12:50:00,158.43,159.05,158.43,158.93,26682.0,130.4883,130.999,130.4883,130.9002,26682.0
2018-03-02 13:00:00,158.92,159.25,158.84,158.96,21471.0,130.8919,131.1637,130.826,130.9249,21471.0
2018-03-02 13:10:00,158.92,158.97,158.41,158.71,24027.0,130.8919,130.9331,130.4719,130.719,24027.0
2018-03-02 13:20:00,158.71,158.75,157.99,158.27,29191.0,130.719,130.7519,130.1259,130.3566,29191.0
2018-03-02 13:30:00,158.3,158.46,157.38,157.91,23303.0,130.3813,130.5131,129.6235,130.0601,23303.0
2018-03-02 13:40:00,158.0,158.45,157.82,158.38,27371.0,130.1342,130.5048,129.9859,130.4472,27371.0
2018-03-02 13:50:00,158.49,159.03,158.38,158.92,30365.0,130.5378,130.9825,130.4472,130.8919,30365.0
2018-03-02 14:00:00,158.96,159.27,158.78,159.12,22993.0,130.9249,131.1802,130.7766,131.0567,22993.0
2018-03-02 14:10:00,159.11,159.3,158.87,158.93,18669.0,131.0484,131.2049,130.8507,130.9002,18669.0
2018-03-02 14:20:00,158.92,159.07,158.58,158.73,28315.0,130.8919,131.0155,130.6119,130.7354,28315.0
2018-03-02 14:30:00,158.72,158.78,157.92,158.46,17491.0,130.7272,130.7766,130.0683,130.5131,17491.0
2018-03-02 14:40:00,158.48,158.55,158.21,158.5,35976.0,130.5295,130.5872,130.3071,130.546,35976.0
2018-03-02 14:50:00,158.52,158.55,157.84,157.93,27575.0,130.5625,130.5872,130.0024,130.0765,27575.0
2018-03-02 15:00:00,157.83,157.95,157.52,157.71,43402.0,129.9942,130.093,129.7388,129.8953,43402.0
2018-03-02 15:10:00,157.69,158.3,157.48,158.18,28692.0,129.8789,130.3813,129.7059,130.2824,28692.0
2018-03-02 15:20:00,158.26,158.47,158.16,158.32,31244.0,130.3483,130.5213,130.266,130.3977,31244.0
2018-03-02 15:30:00,158.31,158.82,158.25,158.82,39323.0,130.3895,130.8096,130.3401,130.8096,39323.0
2018-03-02 15:40:00,158.8,159.26,158.74,159.17,67793.0,130.7931,131.172,130.7437,131.0978,67793.0
2018-03-02 15:50:00,159.2,159.54,158.95,158.95,132219.0,131.1225,131.4026,130.9166,130.9166,132219.0
2018-03-05 09:30:00,158.0,159.97,157.4,159.97,62229.0,130.1342,131.7567,129.64,131.7567,62229.0
2018-03-05 09:40:00,159.81,160.27,158.74,158.75,20912.0,131.625,132.0038,130.7437,130.7519,20912.0
2018-03-05 09:50:00,158.57,158.79,158.24,158.63,12100.0,130.6037,130.7849,130.3319,130.6531,12100.0
2018-03-05 10:00:00,158.68,158.83,158.31,158.32,18270.0,130.6943,130.8178,130.3895,130.3977,18270.0
2018-03-05 10:10:00,158.42,158.7,158.36,158.63,19444.0,130.4801,130.7107,130.4307,130.6531,19444.0
2018-03-05 10:20:00,158.69,158.69,158.4,158.43,11289.0,130.7025,130.7025,130.4636,130.4883,11289.0
2018-03-05 10:30:00,158.48,158.48,157.81,158.21,25009.0,130.5295,130.5295,129.9777,130.3071,25009.0
2018-03-05 10:40:00,158.11,158.24,157.85,157.87,14604.0,130.2248,130.3319,130.0106,130.0271,14604.0
2018-03-05 10:50:00,157.96,158.5,157.96,158.5,16602.0,130.1012,130.546,130.1012,130.546,16602.0
2018-03-05 11:00:00,158.47,159.24,158.46,159.07,38898.0,130.5213,131.1555,130.5131,131.0155,38898.0
2018-03-05 11:10:00,159.02,159.04,158.79,159.01,22805.0,130.9743,130.9908,130.7849,130.9661,22805.0
2018-03-05 11:20:00,159.1,159.4,159.0,159.14,19018.0,131.0402,131.2873,130.9578,131.0731,19018.0
2018-03-05 11:30:00,159.19,159.85,159.12,159.84,27683.0,131.1143,131.6579,131.0567,131.6497,27683.0
2018-03-05 11:40:00,159.85,160.34,159.67,159.67,38594.0,131.6579,132.0615,131.5096,131.5096,38594.0
2018-03-05 11:50:00,159.69,159.69,159.22,159.56,16994.0,131.5261,131.5261,131.139,131.419,16994.0
2018-03-05 12:00:00,159.55,159.82,159.42,159.5,17368.0,131.4108,131.6332,131.3037,131.3696,17368.0
2018-03-05 12:10:00,159.5,159.58,159.15,159.34,15569.0,131.3696,131.4355,131.0814,131.2378,15569.0
2018-03-05 12:20:00,159.31,159.32,158.78,158.96,41623.0,131.2131,131.2214,130.7766,130.9249,41623.0
2018-03-05 12:30:00,158.99,159.54,158.88,159.36,72067.0,130.9496,131.4026,130.859,131.2543,72067.0
2018-03-05 12:40:00,159.27,159.67,159.26,159.38,66269.0,131.1802,131.5096,131.172,131.2708,66269.0
2018-03-05 12:50:00,159.39,159.61,159.17,159.36,38458.0,131.279,131.4602,131.0978,131.2543,38458.0
2018-03-05 13:00:00,159.42,160.1,159.42,159.66,28591.0,131.3037,131.8638,131.3037,131.5014,28591.0
2018-03-05 13:10:00,159.68,159.74,159.29,159.42,29217.0,131.5179,131.5673,131.1967,131.3037,29217.0
2018-03-05 13:20:00,159.46,160.23,159.42,160.07,30422.0,131.3367,131.9709,131.3037,131.8391,30422.0
2018-03-05 13:30:00,160.09,160.11,159.17,159.23,33520.0,131.8556,131.872,131.0978,131.1473,33520.0
2018-03-05 13:40:00,159.32,159.53,158.82,159.11,17893.0,131.2214,131.3943,130.8096,131.0484,17893.0
2018-03-05 13:50:00,159.25,159.25,158.95,159.15,27794.0,131.1637,131.1637,130.9166,131.0814,27794.0
2018-03-05 14:00:00,159.16,159.63,159.16,159.57,23997.0,131.0896,131.4767,131.0896,131.4273,23997.0
2018-03-05 14:10:00,159.6,159.63,159.11,159.11,20975.0,131.452,131.4767,131.0484,131.0484,20975.0
2018-03-05 14:20:00,159.12,159.65,159.11,159.52,18579.0,131.0567,131.4932,131.0484,131.3861,18579.0
2018-03-05 14:30:00,159.47,159.79,159.06,159.32,43098.0,131.3449,131.6085,131.0072,131.2214,43098.0
2018-03-05 14:40:00,159.31,159.67,159.18,159.65,68244.0,131.2131,131.5096,131.1061,131.4932,68244.0
2018-03-05 14:50:00,159.67,160.21,159.66,160.21,16477.0,131.5096,131.9544,131.5014,131.9544,16477.0
2018-03-05 15:00:00,160.12,160.28,159.8,159.8,29799.0,131.8803,132.0121,131.6167,131.6167,29799.0
2018-03-05 15:10:00,159.85,160.17,159.82,160.17,19561.0,131.6579,131.9215,131.6332,131.9215,19561.0
2018-03-05 15:20:00,160.2,160.53,160.11,160.21,41245.0,131.9462,132.218,131.872,131.9544,41245.0
2018-03-05 15:30:00,160.27,160.88,160.08,160.8,50761.0,132.0038,132.5062,131.8473,132.4404,50761.0
2018-03-05 15:40:00,160.77,161.13,160.72,160.84,82208.0,132.4156,132.7122,132.3745,132.4733,82208.0
2018-03-05 15:50:00,160.82,161.14,160.55,160.94,236129.0,132.4568,132.7204,132.2344,132.5557,236129.0
2018-03-06 09:30:00,162.4,162.58,161.53,162.07,66089.0,133.7582,133.9064,133.0416,133.4864,66089.0
2018-03-06 09:40:00,162.2,163.18,162.05,163.17,54115.0,133.5934,134.4006,133.4699,134.3924,54115.0
2018-03-06 09:50:00,163.2,163.86,162.75,162.8,41893.0,134.4171,134.9607,134.0464,134.0876,41893.0
2018-03-06 10:00:00,162.89,163.05,162.03,162.21,40753.0,134.1618,134.2935,133.4534,133.6017,40753.0
2018-03-06 10:10:00,162.18,162.42,162.04,162.33,23597.0,133.577,133.7746,133.4617,133.7005,23597.0
2018-03-06 10:20:00,162.3,162.45,162.11,162.41,26801.0,133.6758,133.7994,133.5193,133.7664,26801.0
2018-03-06 10:30:00,162.41,162.8,162.02,162.14,92338.0,133.7664,134.0876,133.4452,133.544,92338.0
2018-03-06 10:40:00,162.13,162.13,161.53,161.53,21886.0,133.5358,133.5358,133.0416,133.0416,21886.0
2018-03-06 10:50:00,161.52,161.71,161.32,161.6,32231.0,133.0334,133.1899,132.8686,133.0993,32231.0
2018-03-06 11:00:00,161.56,161.81,161.43,161.65,17340.0,133.0663,133.2722,132.9592,133.1404,17340.0
2018-03-06 11:10:00,161.68,161.97,161.53,161.73,30436.0,133.1652,133.404,133.0416,133.2063,30436.0
2018-03-06 11:20:00,161.7,161.79,161.35,161.61,17724.0,133.1816,133.2558,132.8934,133.1075,17724.0
2018-03-06 11:30:00,161.62,161.63,161.34,161.34,31252.0,133.1157,133.124,132.8851,132.8851,31252.0
2018-03-06 11:40:00,161.3,161.45,161.18,161.25,14352.0,132.8522,132.9757,132.7533,132.811,14352.0
2018-03-06 11:50:00,161.29,161.29,161.01,161.25,11733.0,132.8439,132.8439,132.6133,132.811,11733.0
2018-03-06 12:00:00,161.25,161.32,160.88,161.0,20529.0,132.811,132.8686,132.5062,132.6051,20529.0
2018-03-06 12:10:00,161.06,161.37,161.0,161.37,11068.0,132.6545,132.9098,132.6051,132.9098,11068.0
2018-03-06 12:20:00,161.36,161.36,160.86,160.95,9576.0,132.9016,132.9016,132.4898,132.5639,9576.0
2018-03-06 12:30:00,160.94,161.3,160.85,161.17,10424.0,132.5557,132.8522,132.4815,132.7451,10424.0
2018-03-06 12:40:00,161.26,161.49,161.18,161.46,58320.0,132.8192,133.0087,132.7533,132.984,58320.0
2018-03-06 12:50:00,161.4,162.05,161.4,162.02,27699.0,132.9345,133.4699,132.9345,133.4452,27699.0
2018-03-06 13:00:00,161.96,162.47,161.96,162.26,22108.0,133.3958,133.8158,133.3958,133.6429,22108.0
2018-03-06 13:10:00,162.3,162.64,162.19,162.5,12922.0,133.6758,133.9558,133.5852,133.8405,12922.0
2018-03-06 13:20:00,162.49,162.63,162.32,162.33,15622.0,133.8323,133.9476,133.6923,133.7005,15622.0
2018-03-06 13:30:00,162.31,162.45,162.21,162.29,25349.0,133.684,133.7994,133.6017,133.6676,25349.0
2018-03-06 13:40:00,162.32,162.37,161.65,161.83,18906.0,133.6923,133.7335,133.1404,133.2887,18906.0
2018-03-06 13:50:00,161.78,161.96,161.68,161.89,5930.0,133.2475,133.3958,133.1652,133.3381,5930.0
2018-03-06 14:00:00,161.91,161.99,161.58,161.66,5899.0,133.3546,133.4205,133.0828,133.1487,5899.0
2018-03-06 14:10:00,161.75,161.78,161.41,161.57,9910.0,133.2228,133.2475,132.9428,133.0746,9910.0
2018-03-06 14:20:00,161.64,161.75,161.54,161.66,9378.0,133.1322,133.2228,133.0498,133.1487,9378.0
2018-03-06 14:30:00,161.66,161.87,161.66,161.84,20147.0,133.1487,133.3216,133.1487,133.2969,20147.0
2018-03-06 14:40:00,161.85,161.88,161.52,161.7,12680.0,133.3052,133.3299,133.0334,133.1816,12680.0
2018-03-06 14:50:00,161.73,161.73,161.5,161.52,11052.0,133.2063,133.2063,133.0169,133.0334,11052.0
2018-03-06 15:00:00,161.49,161.73,161.48,161.7,18305.0,133.0087,133.2063,133.0004,133.1816,18305.0
2018-03-06 15:10:00,161.7,161.72,161.35,161.42,15646.0,133.1816,133.1981,132.8934,132.951,15646.0
2018-03-06 15:20:00,161.42,161.54,161.32,161.4,30825.0,132.951,133.0498,132.8686,132.9345,30825.0
2018-03-06 15:30:00,161.41,161.47,161.17,161.17,38475.0,132.9428,132.9922,132.7451,132.7451,38475.0
2018-03-06 15:40:00,161.2,161.25,160.71,160.81,72142.0,132.7698,132.811,132.3662,132.4486,72142.0
2018-03-06 15:50:00,160.8,161.01,160.53,160.65,122096.0,132.4404,132.6133,132.218,132.3168,122096.0
2018-03-07 09:30:00,158.34,160.63,157.99,160.51,104830.0,130.4142,132.3003,130.1259,132.2015,104830.0
2018-03-07 09:40:00,160.5,160.66,159.68,159.74,69092.0,132.1933,132.325,131.5179,131.5673,69092.0
2018-03-07 09:50:00,159.79,160.17,159.7,159.9,37482.0,131.6085,131.9215,131.5344,131.6991,37482.0
2018-03-07 10:00:00,159.81,160.36,159.15,159.18,42577.0,131.625,132.078,131.0814,131.1061,42577.0
2018-03-07 10:10:00,159.27,159.5,158.92,159.26,50669.0,131.1802,131.3696,130.8919,131.172,50669.0
2018-03-07 10:20:00,159.28,159.45,159.14,159.34,48523.0,131.1884,131.3284,131.0731,131.2378,48523.0
2018-03-07 10:30:00,159.4,159.56,158.98,159.07,52475.0,131.2873,131.419,130.9413,131.0155,52475.0
2018-03-07 10:40:00,159.1,159.34,158.8,159.02,36484.0,131.0402,131.2378,130.7931,130.9743,36484.0
2018-03-07 10:50:00,159.0,159.27,158.75,159.15,59049.0,130.9578,131.1802,130.7519,131.0814,59049.0
2018-03-07 11:00:00,159.27,159.36,158.89,159.09,15859.0,131.1802,131.2543,130.8672,131.0319,15859.0
2018-03-07 11:10:00,159.05,159.14,158.81,158.94,21224.0,130.999,131.0731,130.8013,130.9084,21224.0
2018-03-07 11:20:00,158.97,158.98,158.65,158.94,19783.0,130.9331,130.9413,130.6695,130.9084,19783.0
2018-03-07 11:30:00,158.95,159.36,158.95,159.22,15649.0,130.9166,131.2543,130.9166,131.139,15649.0
2018-03-07 11:40:00,159.2,159.39,158.8,158.94,15355.0,131.1225,131.279,130.7931,130.9084,15355.0
2018-03-07 11:50:00,158.9,158.95,158.3,158.3,34271.0,130.8755,130.9166,130.3813,130.3813,34271.0
2018-03-07 12:00:00,158.44,158.54,158.28,158.38,24121.0,130.4966,130.5789,130.3648,130.4472,24121.0
2018-03-07 12:10:00,158.38,158.38,157.59,157.66,53751.0,130.4472,130.4472,129.7965,129.8541,53751.0
2018-03-07 12:20:00,157.7,158.01,157.56,157.86,33016.0,129.8871,130.1424,129.7718,130.0189,33016.0
2018-03-07 12:30:00,157.92,158.14,157.8,157.96,20256.0,130.0683,130.2495,129.9695,130.1012,20256.0
2018-03-07 12:40:00,157.95,158.0,157.64,157.85,27007.0,130.093,130.1342,129.8377,130.0106,27007.0
2018-03-07 12:50:00,157.83,158.0,157.79,157.92,24320.0,129.9942,130.1342,129.9612,130.0683,24320.0
2018-03-07 13:00:00,157.91,157.91,157.16,157.28,31343.0,130.0601,130.0601,129.4423,129.5412,31343.0
2018-03-07 13:10:00,157.3,157.68,157.27,157.59,31131.0,129.5576,129.8706,129.5329,129.7965,31131.0
2018-03-07 13:20:00,157.58,157.72,157.13,157.72,37219.0,129.7883,129.9036,129.4176,129.9036,37219.0
2018-03-07 13:30:00,157.72,157.93,157.47,157.63,20168.0,129.9036,130.0765,129.6977,129.8294,20168.0
2018-03-07 13:40:00,157.62,157.9,157.59,157.9,24438.0,129.8212,130.0518,129.7965,130.0518,24438.0
2018-03-07 13:50:00,157.92,158.37,157.92,158.37,25191.0,130.0683,130.4389,130.0683,130.4389,25191.0
2018-03-07 14:00:00,158.32,158.44,158.07,158.34,31497.0,130.3977,130.4966,130.1918,130.4142,31497.0
2018-03-07 14:10:00,158.37,158.79,158.37,158.46,34069.0,130.4389,130.7849,130.4389,130.5131,34069.0
2018-03-07 14:20:00,158.44,158.56,158.37,158.4,23249.0,130.4966,130.5954,130.4389,130.4636,23249.0
2018-03-07 14:30:00,158.41,158.72,158.35,158.72,57596.0,130.4719,130.7272,130.4225,130.7272,57596.0
2018-03-07 14:40:00,158.74,159.13,158.74,159.09,29315.0,130.7437,131.0649,130.7437,131.0319,29315.0
2018-03-07 14:50:00,159.13,159.29,158.5,158.62,60849.0,131.0649,131.1967,130.546,130.6448,60849.0
2018-03-07 15:00:00,158.59,159.5,158.54,159.5,48231.0,130.6201,131.3696,130.5789,131.3696,48231.0
2018-03-07 15:10:00,159.46,159.61,159.17,159.25,22706.0,131.3367,131.4602,131.0978,131.1637,22706.0
2018-03-07 15:20:00,159.25,159.44,159.04,159.36,41779.0,131.1637,131.3202,130.9908,131.2543,41779.0
2018-03-07 15:30:00,159.32,159.59,159.19,159.2,81523.0,131.2214,131.4438,131.1143,131.1225,81523.0
2018-03-07 15:40:00,159.2,159.82,159.2,159.67,151885.0,131.1225,131.6332,131.1225,131.5096,151885.0
2018-03-07 15:50:00,159.68,159.69,159.11,159.24,195852.0,131.5179,131.5261,131.0484,131.1555,195852.0
2018-03-08 09:30:00,159.46,160.32,159.26,159.97,45144.0,131.3367,132.045,131.172,131.7567,45144.0
2018-03-08 09:40:00,159.97,160.16,159.64,160.05,51149.0,131.7567,131.9132,131.4849,131.8226,51149.0
2018-03-08 09:50:00,160.09,160.6,159.94,159.94,25634.0,131.8556,132.2756,131.732,131.732,25634.0
2018-03-08 10:00:00,160.06,160.24,159.78,159.89,30956.0,131.8309,131.9791,131.6002,131.6908,30956.0
2018-03-08 10:10:00,159.88,159.88,159.18,159.32,51607.0,131.6826,131.6826,131.1061,131.2214,51607.0
2018-03-08 10:20:00,159.32,159.41,159.14,159.26,31419.0,131.2214,131.2955,131.0731,131.172,31419.0
2018-03-08 10:30:00,159.17,159.52,158.61,158.61,36535.0,131.0978,131.3861,130.6366,130.6366,36535.0
2018-03-08 10:40:00,158.7,159.45,158.61,159.28,35106.0,130.7107,131.3284,130.6366,131.1884,35106.0
2018-03-08 10:50:00,159.22,159.39,158.66,158.75,29679.0,131.139,131.279,130.6778,130.7519,29679.0
2018-03-08 11:00:00,158.75,158.99,158.69,158.77,18102.0,130.7519,130.9496,130.7025,130.7684,18102.0
2018-03-08 11:10:00,158.78,159.12,158.72,158.9,28847.0,130.7766,131.0567,130.7272,130.8755,28847.0
2018-03-08 11:20:00,158.95,159.0,158.63,158.63,15966.0,130.9166,130.9578,130.6531,130.6531,15966.0
2018-03-08 11:30:00,158.59,158.62,158.22,158.36,20646.0,130.6201,130.6448,130.3154,130.4307,20646.0
2018-03-08 11:40:00,158.29,158.54,158.16,158.5,22801.0,130.373,130.5789,130.266,130.546,22801.0
2018-03-08 11:50:00,158.66,158.73,158.49,158.67,18047.0,130.6778,130.7354,130.5378,130.686,18047.0
2018-03-08 12:00:00,158.68,158.87,158.26,158.26,21322.0,130.6943,130.8507,130.3483,130.3483,21322.0
2018-03-08 12:10:00,158.3,158.34,157.99,158.17,25728.0,130.3813,130.4142,130.1259,130.2742,25728.0
2018-03-08 12:20:00,158.26,158.57,158.1,158.22,26843.0,130.3483,130.6037,130.2165,130.3154,26843.0
2018-03-08 12:30:00,158.31,158.42,158.1,158.42,12840.0,130.3895,130.4801,130.2165,130.4801,12840.0
2018-03-08 12:40:00,158.34,158.58,158.33,158.5,16482.0,130.4142,130.6119,130.406,130.546,16482.0
2018-03-08 12:50:00,158.56,158.65,158.22,158.45,20810.0,130.5954,130.6695,130.3154,130.5048,20810.0
2018-03-08 13:00:00,158.5,158.54,158.35,158.5,12184.0,130.546,130.5789,130.4225,130.546,12184.0
2018-03-08 13:10:00,158.48,158.7,158.41,158.44,19384.0,130.5295,130.7107,130.4719,130.4966,19384.0
2018-03-08 13:20:00,158.46,158.54,158.21,158.42,19799.0,130.5131,130.5789,130.3071,130.4801,19799.0
2018-03-08 13:30:00,158.38,158.39,158.06,158.06,16629.0,130.4472,130.4554,130.1836,130.1836,16629.0
2018-03-08 13:40:00,158.04,158.27,158.02,158.14,12740.0,130.1671,130.3566,130.1507,130.2495,12740.0
2018-03-08 13:50:00,158.18,158.62,158.15,158.48,14072.0,130.2824,130.6448,130.2577,130.5295,14072.0
2018-03-08 14:00:00,158.47,158.6,158.04,158.04,14230.0,130.5213,130.6284,130.1671,130.1671,14230.0
2018-03-08 14:10:00,158.06,158.25,158.02,158.2,16751.0,130.1836,130.3401,130.1507,130.2989,16751.0
2018-03-08 14:20:00,158.23,158.51,158.23,158.45,18489.0,130.3236,130.5542,130.3236,130.5048,18489.0
2018-03-08 14:30:00,158.4,159.1,158.35,159.07,87611.0,130.4636,131.0402,130.4225,131.0155,87611.0
2018-03-08 14:40:00,159.04,159.18,158.92,158.97,51142.0,130.9908,131.1061,130.8919,130.9331,51142.0
2018-03-08 14:50:00,158.98,159.09,158.84,159.04,29806.0,130.9413,131.0319,130.826,130.9908,29806.0
2018-03-08 15:00:00,159.04,159.51,158.99,159.22,80314.0,130.9908,131.3779,130.9496,131.139,80314.0
2018-03-08 15:10:00,159.24,159.38,158.96,159.38,74692.0,131.1555,131.2708,130.9249,131.2708,74692.0
2018-03-08 15:20:00,159.4,159.57,159.23,159.36,38866.0,131.2873,131.4273,131.1473,131.2543,38866.0
2018-03-08 15:30:00,159.35,159.63,159.0,159.47,38327.0,131.2461,131.4767,130.9578,131.3449,38327.0
2018-03-08 15:40:00,159.43,159.54,159.13,159.4,66252.0,131.312,131.4026,131.0649,131.2873,66252.0
2018-03-08 15:50:00,159.4,159.71,159.19,159.27,203655.0,131.2873,131.5426,131.1143,131.1802,203655.0
2018-03-09 09:30:00,160.51,160.83,159.83,160.21,53094.0,132.2015,132.4651,131.6414,131.9544,53094.0
2018-03-09 09:40:00,160.19,160.43,160.06,160.23,57675.0,131.9379,132.1356,131.8309,131.9709,57675.0
2018-03-09 09:50:00,160.26,161.23,160.23,160.97,56182.0,131.9956,132.7945,131.9709,132.5804,56182.0
2018-03-09 10:00:00,161.0,161.81,160.99,161.74,52869.0,132.6051,133.2722,132.5968,133.2146,52869.0
2018-03-09 10:10:00,161.73,161.84,161.45,161.73,34457.0,133.2063,133.2969,132.9757,133.2063,34457.0
2018-03-09 10:20:00,161.71,162.08,161.67,162.04,27531.0,133.1899,133.4946,133.1569,133.4617,27531.0
2018-03-09 10:30:00,162.02,162.51,161.91,162.45,28388.0,133.4452,133.8488,133.3546,133.7994,28388.0
2018-03-09 10:40:00,162.49,162.65,162.39,162.44,41826.0,133.8323,133.9641,133.7499,133.7911,41826.0
2018-03-09 10:50:00,162.48,162.92,162.48,162.78,53373.0,133.8241,134.1865,133.8241,134.0712,53373.0
2018-03-09 11:00:00,162.76,162.76,162.45,162.55,18634.0,134.0547,134.0547,133.7994,133.8817,18634.0
2018-03-09 11:10:00,162.59,163.22,162.59,163.01,47030.0,133.9147,134.4336,133.9147,134.2606,47030.0
2018-03-09 11:20:00,162.99,163.32,162.65,163.31,30288.0,134.2441,134.5159,133.9641,134.5077,30288.0
2018-03-09 11:30:00,163.26,163.52,162.76,162.86,43629.0,134.4665,134.6806,134.0547,134.137,43629.0
2018-03-09 11:40:00,162.91,163.03,162.73,162.88,22173.0,134.1782,134.2771,134.03,134.1535,22173.0
2018-03-09 11:50:00,162.84,163.07,162.81,163.07,15212.0,134.1206,134.31,134.0959,134.31,15212.0
2018-03-09 12:00:00,163.11,163.4,163.1,163.32,28370.0,134.343,134.5818,134.3347,134.5159,28370.0
2018-03-09 12:10:00,163.32,163.48,163.28,163.28,19203.0,134.5159,134.6477,134.483,134.483,19203.0
2018-03-09 12:20:00,163.21,163.32,162.79,162.85,22008.0,134.4253,134.5159,134.0794,134.1288,22008.0
2018-03-09 12:30:00,162.88,163.06,162.49,162.49,21431.0,134.1535,134.3018,133.8323,133.8323,21431.0
2018-03-09 12:40:00,162.43,162.61,162.23,162.28,28808.0,133.7829,133.9311,133.6182,133.6593,28808.0
2018-03-09 12:50:00,162.23,162.47,162.18,162.35,14766.0,133.6182,133.8158,133.577,133.717,14766.0
2018-03-09 13:00:00,162.36,162.51,162.32,162.42,9079.0,133.7252,133.8488,133.6923,133.7746,9079.0
2018-03-09 13:10:00,162.43,162.62,162.33,162.47,12497.0,133.7829,133.9394,133.7005,133.8158,12497.0
2018-03-09 13:20:00,162.45,162.5,162.35,162.42,14726.0,133.7994,133.8405,133.717,133.7746,14726.0
2018-03-09 13:30:00,162.41,162.5,162.29,162.4,12699.0,133.7664,133.8405,133.6676,133.7582,12699.0
2018-03-09 13:40:00,162.46,162.65,162.25,162.58,9891.0,133.8076,133.9641,133.6346,133.9064,9891.0
2018-03-09 13:50:00,162.63,162.71,162.32,162.32,15260.0,133.9476,134.0135,133.6923,133.6923,15260.0
2018-03-09 14:00:00,162.38,162.47,161.94,161.99,29591.0,133.7417,133.8158,133.3793,133.4205,29591.0
2018-03-09 14:10:00,162.03,162.29,162.0,162.29,24087.0,133.4534,133.6676,133.4287,133.6676,24087.0
2018-03-09 14:20:00,162.28,162.32,162.06,162.14,23322.0,133.6593,133.6923,133.4781,133.544,23322.0
2018-03-09 14:30:00,162.12,162.4,162.08,162.39,21867.0,133.5276,133.7582,133.4946,133.7499,21867.0
2018-03-09 14:40:00,162.33,162.4,162.17,162.26,18505.0,133.7005,133.7582,133.5687,133.6429,18505.0
2018-03-09 14:50:00,162.27,162.28,162.01,162.27,14482.0,133.6511,133.6593,133.437,133.6511,14482.0
2018-03-09 15:00:00,162.23,162.3,161.85,161.92,38608.0,133.6182,133.6758,133.3052,133.3628,38608.0
2018-03-09 15:10:00,161.94,162.24,161.93,162.02,22026.0,133.3793,133.6264,133.3711,133.4452,22026.0
2018-03-09 15:20:00,162.03,162.05,161.81,161.85,28517.0,133.4534,133.4699,133.2722,133.3052,28517.0
2018-03-09 15:30:00,161.92,162.37,161.92,162.21,34613.0,133.3628,133.7335,133.3628,133.6017,34613.0
2018-03-09 15:40:00,162.22,162.35,161.88,161.9,57830.0,133.6099,133.717,133.3299,133.3464,57830.0
2018-03-09 15:50:00,161.91,162.34,161.89,162.34,115552.0,133.3546,133.7088,133.3381,133.7088,115552.0
2018-03-12 09:30:00,162.36,162.7,161.88,161.99,44386.0,133.7252,134.0053,133.3299,133.4205,44386.0
2018-03-12 09:40:00,161.94,161.96,161.3,161.47,33679.0,133.3793,133.3958,132.8522,132.9922,33679.0
2018-03-12 09:50:00,161.47,161.55,160.94,161.11,40408.0,132.9922,133.0581,132.5557,132.6957,40408.0
2018-03-12 10:00:00,161.2,161.31,160.88,161.02,26848.0,132.7698,132.8604,132.5062,132.6216,26848.0
2018-03-12 10:10:00,161.07,161.3,160.88,161.2,28769.0,132.6627,132.8522,132.5062,132.7698,28769.0
2018-03-12 10:20:00,161.16,161.55,161.16,161.3,20137.0,132.7369,133.0581,132.7369,132.8522,20137.0
2018-03-12 10:30:00,161.29,161.51,161.01,161.06,19385.0,132.8439,133.0251,132.6133,132.6545,19385.0
2018-03-12 10:40:00,161.08,161.19,160.92,161.01,19378.0,132.671,132.7616,132.5392,132.6133,19378.0
2018-03-12 10:50:00,161.04,161.06,160.1,160.1,19757.0,132.638,132.6545,131.8638,131.8638,19757.0
2018-03-12 11:00:00,160.2,160.32,159.67,159.68,34311.0,131.9462,132.045,131.5096,131.5179,34311.0
2018-03-12 11:10:00,159.72,159.75,159.08,159.39,32905.0,131.5508,131.5755,131.0237,131.279,32905.0
2018-03-12 11:20:00,159.43,159.57,159.24,159.47,21610.0,131.312,131.4273,131.1555,131.3449,21610.0
2018-03-12 11:30:00,159.47,159.8,159.47,159.75,17900.0,131.3449,131.6167,131.3449,131.5755,17900.0
2018-03-12 11:40:00,159.75,159.9,159.43,159.43,31266.0,131.5755,131.6991,131.312,131.312,31266.0
2018-03-12 11:50:00,159.5,159.99,159.27,159.9,22894.0,131.3696,131.7732,131.1802,131.6991,22894.0
2018-03-12 12:00:00,159.99,160.22,159.85,160.12,9684.0,131.7732,131.9626,131.6579,131.8803,9684.0
2018-03-12 12:10:00,160.07,160.35,160.0,160.15,13853.0,131.8391,132.0697,131.7814,131.905,13853.0
2018-03-12 12:20:00,160.19,160.21,159.95,160.08,21650.0,131.9379,131.9544,131.7403,131.8473,21650.0
2018-03-12 12:30:00,160.03,160.08,159.7,159.78,18488.0,131.8062,131.8473,131.5344,131.6002,18488.0
2018-03-12 12:40:00,159.83,160.05,159.77,160.0,12296.0,131.6414,131.8226,131.592,131.7814,12296.0
2018-03-12 12:50:00,159.92,160.0,159.7,159.82,10842.0,131.7156,131.7814,131.5344,131.6332,10842.0
2018-03-12 13:00:00,159.81,160.01,159.76,159.76,10800.0,131.625,131.7897,131.5838,131.5838,10800.0
2018-03-12 13:10:00,159.75,159.84,159.68,159.7,8377.0,131.5755,131.6497,131.5179,131.5344,8377.0
2018-03-12 13:20:00,159.75,160.03,159.73,160.0,18259.0,131.5755,131.8062,131.5591,131.7814,18259.0
2018-03-12 13:30:00,159.98,160.13,159.95,159.97,35219.0,131.765,131.8885,131.7403,131.7567,35219.0
2018-03-12 13:40:00,160.03,160.46,159.99,160.42,30293.0,131.8062,132.1603,131.7732,132.1274,30293.0
2018-03-12 13:50:00,160.42,160.45,159.88,160.1,48912.0,132.1274,132.1521,131.6826,131.8638,48912.0
2018-03-12 14:00:00,160.16,160.3,159.91,159.94,29108.0,131.9132,132.0285,131.7073,131.732,29108.0
2018-03-12 14:10:00,159.97,160.04,159.74,159.96,27528.0,131.7567,131.8144,131.5673,131.7485,27528.0
2018-03-12 14:20:00,159.94,160.17,159.92,160.1,17810.0,131.732,131.9215,131.7156,131.8638,17810.0
2018-03-12 14:30:00,160.09,160.16,159.78,159.95,14689.0,131.8556,131.9132,131.6002,131.7403,14689.0
2018-03-12 14:40:00,159.91,159.93,159.65,159.78,19291.0,131.7073,131.7238,131.4932,131.6002,19291.0
2018-03-12 14:50:00,159.78,159.81,159.24,159.28,23287.0,131.6002,131.625,131.1555,131.1884,23287.0
2018-03-12 15:00:00,159.28,159.9,159.24,159.86,27141.0,131.1884,131.6991,131.1555,131.6661,27141.0
2018-03-12 15:10:00,159.87,160.0,159.66,159.74,34290.0,131.6744,131.7814,131.5014,131.5673,34290.0
2018-03-12 15:20:00,159.68,159.92,159.68,159.81,26919.0,131.5179,131.7156,131.5179,131.625,26919.0
2018-03-12 15:30:00,159.81,160.27,159.8,160.17,34850.0,131.625,132.0038,131.6167,131.9215,34850.0
2018-03-12 15:40:00,160.22,160.69,160.14,160.62,61938.0,131.9626,132.3498,131.8968,132.2921,61938.0
2018-03-12 15:50:00,160.62,160.65,160.09,160.13,93761.0,132.2921,132.3168,131.8556,131.8885,93761.0
2018-03-13 09:30:00,161.0,161.0,160.06,160.68,127980.0,132.6051,132.6051,131.8309,132.3415,127980.0
2018-03-13 09:40:00,160.65,161.95,160.65,161.8,21064.0,132.3168,133.3875,132.3168,133.264,21064.0
2018-03-13 09:50:00,161.85,162.1,161.47,161.47,26237.0,133.3052,133.5111,132.9922,132.9922,26237.0
2018-03-13 10:00:00,161.5,162.11,161.39,161.95,27092.0,133.0169,133.5193,132.9263,133.3875,27092.0
2018-03-13 10:10:00,161.95,162.46,161.81,162.46,16073.0,133.3875,133.8076,133.2722,133.8076,16073.0
2018-03-13 10:20:00,162.47,162.98,162.3,162.42,119687.0,133.8158,134.2359,133.6758,133.7746,119687.0
2018-03-13 10:30:00,162.34,162.63,162.15,162.31,60324.0,133.7088,133.9476,133.5523,133.684,60324.0
2018-03-13 10:40:00,162.37,162.87,162.34,162.78,27369.0,133.7335,134.1453,133.7088,134.0712,27369.0
2018-03-13 10:50:00,162.76,162.76,161.69,161.7,25785.0,134.0547,134.0547,133.1734,133.1816,25785.0
2018-03-13 11:00:00,161.66,161.66,161.04,161.2,46564.0,133.1487,133.1487,132.638,132.7698,46564.0
2018-03-13 11:10:00,161.17,161.4,161.15,161.33,18739.0,132.7451,132.9345,132.7286,132.8769,18739.0
2018-03-13 11:20:00,161.36,161.39,160.97,161.26,25124.0,132.9016,132.9263,132.5804,132.8192,25124.0
2018-03-13 11:30:00,161.27,161.4,161.01,161.06,38586.0,132.8275,132.9345,132.6133,132.6545,38586.0
2018-03-13 11:40:00,161.07,161.38,161.03,161.17,23004.0,132.6627,132.9181,132.6298,132.7451,23004.0
2018-03-13 11:50:00,161.19,161.2,160.77,160.78,28169.0,132.7616,132.7698,132.4156,132.4239,28169.0
2018-03-13 12:00:00,160.85,160.86,160.26,160.54,21763.0,132.4815,132.4898,131.9956,132.2262,21763.0
2018-03-13 12:10:00,160.4,160.8,160.35,160.35,36119.0,132.1109,132.4404,132.0697,132.0697,36119.0
2018-03-13 12:20:00,160.35,161.14,160.35,161.14,19315.0,132.0697,132.7204,132.0697,132.7204,19315.0
2018-03-13 12:30:00,161.15,161.33,161.03,161.28,14369.0,132.7286,132.8769,132.6298,132.8357,14369.0
2018-03-13 12:40:00,161.28,161.48,161.21,161.3,34513.0,132.8357,133.0004,132.778,132.8522,34513.0
2018-03-13 12:50:00,161.31,161.4,161.22,161.34,23566.0,132.8604,132.9345,132.7863,132.8851,23566.0
2018-03-13 13:00:00,161.34,161.44,161.15,161.26,10241.0,132.8851,132.9675,132.7286,132.8192,10241.0
2018-03-13 13:10:00,161.29,161.45,161.26,161.38,8057.0,132.8439,132.9757,132.8192,132.9181,8057.0
2018-03-13 13:20:00,161.34,161.52,161.26,161.41,11143.0,132.8851,133.0334,132.8192,132.9428,11143.0
2018-03-13 13:30:00,161.41,161.48,161.27,161.36,10089.0,132.9428,133.0004,132.8275,132.9016,10089.0
2018-03-13 13:40:00,161.34,161.41,160.98,161.08,7611.0,132.8851,132.9428,132.5886,132.671,7611.0
2018-03-13 13:50:00,161.1,161.13,160.92,160.99,8278.0,132.6874,132.7122,132.5392,132.5968,8278.0
2018-03-13 14:00:00,160.93,161.17,160.93,161.02,33012.0,132.5474,132.7451,132.5474,132.6216,33012.0
2018-03-13 14:10:00,161.03,161.17,160.77,161.17,22235.0,132.6298,132.7451,132.4156,132.7451,22235.0
2018-03-13 14:20:00,161.22,161.3,160.95,160.97,27236.0,132.7863,132.8522,132.5639,132.5804,27236.0
2018-03-13 14:30:00,160.97,161.14,160.89,160.97,19287.0,132.5804,132.7204,132.5145,132.5804,19287.0
2018-03-13 14:40:00,161.05,161.05,160.73,160.84,19064.0,132.6463,132.6463,132.3827,132.4733,19064.0
2018-03-13 14:50:00,160.78,160.87,160.25,160.5,56785.0,132.4239,132.498,131.9874,132.1933,56785.0
2018-03-13 15:00:00,160.5,160.51,159.92,160.26,46841.0,132.1933,132.2015,131.7156,131.9956,46841.0
2018-03-13 15:10:00,160.21,160.45,160.11,160.39,30541.0,131.9544,132.1521,131.872,132.1027,30541.0
2018-03-13 15:20:00,160.31,160.36,160.04,160.22,32003.0,132.0368,132.078,131.8144,131.9626,32003.0
2018-03-13 15:30:00,160.22,160.44,160.14,160.25,48302.0,131.9626,132.1438,131.8968,131.9874,48302.0
2018-03-13 15:40:00,160.22,160.28,160.01,160.28,70158.0,131.9626,132.0121,131.7897,132.0121,70158.0
2018-03-13 15:50:00,160.28,160.65,160.25,160.36,116014.0,132.0121,132.3168,131.9874,132.078,116014.0
2018-03-14 09:30:00,161.22,161.6,159.88,160.13,38650.0,132.7863,133.0993,131.6826,131.8885,38650.0
2018-03-14 09:40:00,160.0,160.96,160.0,160.4,27927.0,131.7814,132.5721,131.7814,132.1109,27927.0
2018-03-14 09:50:00,160.32,160.7,160.28,160.58,17062.0,132.045,132.358,132.0121,132.2592,17062.0
2018-03-14 10:00:00,160.63,160.78,160.16,160.16,19368.0,132.3003,132.4239,131.9132,131.9132,19368.0
2018-03-14 10:10:00,160.12,160.14,159.7,159.9,19344.0,131.8803,131.8968,131.5344,131.6991,19344.0
2018-03-14 10:20:00,159.93,160.18,159.92,160.14,27126.0,131.7238,131.9297,131.7156,131.8968,27126.0
2018-03-14 10:30:00,160.18,160.43,160.06,160.23,20452.0,131.9297,132.1356,131.8309,131.9709,20452.0
2018-03-14 10:40:00,160.28,160.55,160.26,160.39,15323.0,132.0121,132.2344,131.9956,132.1027,15323.0
2018-03-14 10:50:00,160.35,160.65,160.26,160.46,15854.0,132.0697,132.3168,131.9956,132.1603,15854.0
2018-03-14 11:00:00,160.5,160.55,160.1,160.21,15314.0,132.1933,132.2344,131.8638,131.9544,15314.0
2018-03-14 11:10:00,160.17,160.35,159.99,160.13,14998.0,131.9215,132.0697,131.7732,131.8885,14998.0
2018-03-14 11:20:00,160.1,160.23,159.96,160.12,11678.0,131.8638,131.9709,131.7485,131.8803,11678.0
2018-03-14 11:30:00,160.04,160.09,159.34,159.54,27466.0,131.8144,131.8556,131.2378,131.4026,27466.0
2018-03-14 11:40:00,159.51,159.81,159.44,159.55,17732.0,131.3779,131.625,131.3202,131.4108,17732.0
2018-03-14 11:50:00,159.61,159.97,159.58,159.79,14100.0,131.4602,131.7567,131.4355,131.6085,14100.0
2018-03-14 12:00:00,159.88,159.96,159.35,159.39,14837.0,131.6826,131.7485,131.2461,131.279,14837.0
2018-03-14 12:10:00,159.39,159.8,159.3,159.77,19294.0,131.279,131.6167,131.2049,131.592,19294.0
2018-03-14 12:20:00,159.73,159.77,159.64,159.72,13023.0,131.5591,131.592,131.4849,131.5508,13023.0
2018-03-14 12:30:00,159.77,159.99,159.74,159.82,10854.0,131.592,131.7732,131.5673,131.6332,10854.0
2018-03-14 12:40:00,159.8,160.16,159.75,159.82,19439.0,131.6167,131.9132,131.5755,131.6332,19439.0
2018-03-14 12:50:00,159.74,159.85,159.55,159.74,11040.0,131.5673,131.6579,131.4108,131.5673,11040.0
2018-03-14 13:00:00,159.7,159.72,159.35,159.4,10337.0,131.5344,131.5508,131.2461,131.2873,10337.0
2018-03-14 13:10:00,159.39,159.48,159.2,159.47,9574.0,131.279,131.3532,131.1225,131.3449,9574.0
2018-03-14 13:20:00,159.43,159.66,159.43,159.51,6378.0,131.312,131.5014,131.312,131.3779,6378.0
2018-03-14 13:30:00,159.53,159.92,159.53,159.82,12362.0,131.3943,131.7156,131.3943,131.6332,12362.0
2018-03-14 13:40:00,159.89,160.12,159.88,160.12,10866.0,131.6908,131.8803,131.6826,131.8803,10866.0
2018-03-14 13:50:00,160.16,160.93,160.1,160.89,43619.0,131.9132,132.5474,131.8638,132.5145,43619.0
2018-03-14 14:00:00,160.92,161.07,160.59,160.63,37052.0,132.5392,132.6627,132.2674,132.3003,37052.0
2018-03-14 14:10:00,160.69,160.81,160.32,160.32,16021.0,132.3498,132.4486,132.045,132.045,16021.0
2018-03-14 14:20:00,160.39,160.42,159.94,159.94,16589.0,132.1027,132.1274,131.732,131.732,16589.0
2018-03-14 14:30:00,159.91,159.92,159.21,159.4,25336.0,131.7073,131.7156,131.1308,131.2873,25336.0
2018-03-14 14:40:00,159.35,159.53,159.09,159.27,18020.0,131.2461,131.3943,131.0319,131.1802,18020.0
2018-03-14 14:50:00,159.25,159.95,159.17,159.66,15123.0,131.1637,131.7403,131.0978,131.5014,15123.0
2018-03-14 15:00:00,159.71,159.79,159.5,159.5,14583.0,131.5426,131.6085,131.3696,131.3696,14583.0
2018-03-14 15:10:00,159.45,159.47,159.11,159.26,22203.0,131.3284,131.3449,131.0484,131.172,22203.0
2018-03-14 15:20:00,159.24,159.58,159.12,159.46,36379.0,131.1555,131.4355,131.0567,131.3367,36379.0
2018-03-14 15:30:00,159.49,159.54,159.22,159.31,24585.0,131.3614,131.4026,131.139,131.2131,24585.0
2018-03-14 15:40:00,159.3,159.65,159.09,159.64,56911.0,131.2049,131.4932,131.0319,131.4849,56911.0
2018-03-14 15:50:00,159.62,159.73,159.39,159.68,117950.0,131.4685,131.5591,131.279,131.5179,117950.0
2018-03-15 09:30:00,159.93,160.3,159.84,159.95,30382.0,131.7238,132.0285,131.6497,131.7403,30382.0
2018-03-15 09:40:00,160.0,160.17,159.37,159.37,14095.0,131.7814,131.9215,131.2626,131.2626,14095.0
2018-03-15 09:50:00,159.36,159.62,159.25,159.37,34566.0,131.2543,131.4685,131.1637,131.2626,34566.0
2018-03-15 10:00:00,159.39,160.0,159.15,160.0,29261.0,131.279,131.7814,131.0814,131.7814,29261.0
2018-03-15 10:10:00,160.0,160.22,159.97,160.01,20539.0,131.7814,131.9626,131.7567,131.7897,20539.0
2018-03-15 10:20:00,159.93,159.93,159.69,159.83,8713.0,131.7238,131.7238,131.5261,131.6414,8713.0
2018-03-15 10:30:00,159.88,160.17,159.67,159.81,19323.0,131.6826,131.9215,131.5096,131.625,19323.0
2018-03-15 10:40:00,159.81,160.22,159.81,160.11,13666.0,131.625,131.9626,131.625,131.872,13666.0
2018-03-15 10:50:00,160.0,160.21,160.0,160.21,20156.0,131.7814,131.9544,131.7814,131.9544,20156.0
2018-03-15 11:00:00,160.22,160.6,160.22,160.34,17847.0,131.9626,132.2756,131.9626,132.0615,17847.0
2018-03-15 11:10:00,160.39,160.72,160.34,160.72,9655.0,132.1027,132.3745,132.0615,132.3745,9655.0
2018-03-15 11:20:00,160.77,160.97,160.77,160.92,11938.0,132.4156,132.5804,132.4156,132.5392,11938.0
2018-03-15 11:30:00,160.88,160.97,160.67,160.74,17178.0,132.5062,132.5804,132.3333,132.3909,17178.0
2018-03-15 11:40:00,160.75,160.75,160.43,160.7,7364.0,132.3992,132.3992,132.1356,132.358,7364.0
2018-03-15 11:50:00,160.66,160.74,160.35,160.57,13922.0,132.325,132.3909,132.0697,132.2509,13922.0
2018-03-15 12:00:00,160.58,160.71,160.52,160.62,6453.0,132.2592,132.3662,132.2097,132.2921,6453.0
2018-03-15 12:10:00,160.63,160.68,160.23,160.4,13642.0,132.3003,132.3415,131.9709,132.1109,13642.0
2018-03-15 12:20:00,160.35,160.52,160.33,160.39,12929.0,132.0697,132.2097,132.0532,132.1027,12929.0
2018-03-15 12:30:00,160.35,160.35,160.06,160.09,8025.0,132.0697,132.0697,131.8309,131.8556,8025.0
2018-03-15 12:40:00,160.11,160.36,159.94,160.01,23117.0,131.872,132.078,131.732,131.7897,23117.0
2018-03-15 12:50:00,160.07,160.59,160.07,160.44,18070.0,131.8391,132.2674,131.8391,132.1438,18070.0
2018-03-15 13:00:00,160.35,160.55,160.23,160.5,11503.0,132.0697,132.2344,131.9709,132.1933,11503.0
2018-03-15 13:10:00,160.51,160.56,160.24,160.3,10986.0,132.2015,132.2427,131.9791,132.0285,10986.0
2018-03-15 13:20:00,160.27,160.32,160.14,160.26,8604.0,132.0038,132.045,131.8968,131.9956,8604.0
2018-03-15 13:30:00,160.24,160.65,160.23,160.57,11445.0,131.9791,132.3168,131.9709,132.2509,11445.0
2018-03-15 13:40:00,160.53,160.55,160.26,160.35,7908.0,132.218,132.2344,131.9956,132.0697,7908.0
2018-03-15 13:50:00,160.32,160.39,160.0,160.11,35632.0,132.045,132.1027,131.7814,131.872,35632.0
2018-03-15 14:00:00,160.06,160.39,160.01,160.39,17919.0,131.8309,132.1027,131.7897,132.1027,17919.0
2018-03-15 14:10:00,160.32,160.42,160.21,160.33,6315.0,132.045,132.1274,131.9544,132.0532,6315.0
2018-03-15 14:20:00,160.41,160.43,160.1,160.2,13086.0,132.1191,132.1356,131.8638,131.9462,13086.0
2018-03-15 14:30:00,160.19,160.26,160.06,160.26,15340.0,131.9379,131.9956,131.8309,131.9956,15340.0
2018-03-15 14:40:00,160.22,160.32,159.93,159.93,46028.0,131.9626,132.045,131.7238,131.7238,46028.0
2018-03-15 14:50:00,159.97,160.26,159.9,160.25,13071.0,131.7567,131.9956,131.6991,131.9874,13071.0
2018-03-15 15:00:00,160.22,160.35,160.07,160.34,13567.0,131.9626,132.0697,131.8391,132.0615,13567.0
2018-03-15 15:10:00,160.34,160.35,160.0,160.15,17310.0,132.0615,132.0697,131.7814,131.905,17310.0
2018-03-15 15:20:00,160.16,160.42,160.14,160.4,24701.0,131.9132,132.1274,131.8968,132.1109,24701.0
2018-03-15 15:30:00,160.35,160.6,160.31,160.45,25590.0,132.0697,132.2756,132.0368,132.1521,25590.0
2018-03-15 15:40:00,160.43,160.57,160.33,160.57,33775.0,132.1356,132.2509,132.0532,132.2509,33775.0
2018-03-15 15:50:00,160.54,160.54,160.12,160.16,81353.0,132.2262,132.2262,131.8803,131.9132,81353.0
2018-03-16 09:30:00,160.21,160.55,159.74,160.48,127346.0,131.9544,132.2344,131.5673,132.1768,127346.0
2018-03-16 09:40:00,160.53,161.47,160.49,161.42,15220.0,132.218,132.9922,132.185,132.951,15220.0
2018-03-16 09:50:00,161.49,161.65,161.22,161.55,15144.0,133.0087,133.1404,132.7863,133.0581,15144.0
2018-03-16 10:00:00,161.6,161.69,161.29,161.53,26362.0,133.0993,133.1734,132.8439,133.0416,26362.0
2018-03-16 10:10:00,161.54,161.88,161.35,161.8,19367.0,133.0498,133.3299,132.8934,133.264,19367.0
2018-03-16 10:20:00,161.89,162.27,161.89,162.27,21230.0,133.3381,133.6511,133.3381,133.6511,21230.0
2018-03-16 10:30:00,162.23,162.55,162.14,162.5,30680.0,133.6182,133.8817,133.544,133.8405,30680.0
2018-03-16 10:40:00,162.49,162.93,162.49,162.85,29812.0,133.8323,134.1947,133.8323,134.1288,29812.0
2018-03-16 10:50:00,162.86,163.26,162.77,162.78,34661.0,134.137,134.4665,134.0629,134.0712,34661.0
2018-03-16 11:00:00,162.77,163.01,162.64,162.72,29116.0,134.0629,134.2606,133.9558,134.0217,29116.0
2018-03-16 11:10:00,162.75,163.04,162.7,163.04,23195.0,134.0464,134.2853,134.0053,134.2853,23195.0
2018-03-16 11:20:00,163.1,163.39,163.03,163.39,21690.0,134.3347,134.5736,134.2771,134.5736,21690.0
2018-03-16 11:30:00,163.4,163.45,163.04,163.41,27681.0,134.5818,134.623,134.2853,134.59,27681.0
2018-03-16 11:40:00,163.39,163.39,162.66,162.77,26924.0,134.5736,134.5736,133.9723,134.0629,26924.0
2018-03-16 11:50:00,162.81,162.82,162.38,162.45,23171.0,134.0959,134.1041,133.7417,133.7994,23171.0
2018-03-16 12:00:00,162.49,162.78,162.49,162.67,17833.0,133.8323,134.0712,133.8323,133.9806,17833.0
2018-03-16 12:10:00,162.64,163.0,162.64,162.93,20803.0,133.9558,134.2524,133.9558,134.1947,20803.0
2018-03-16 12:20:00,162.77,163.06,162.73,162.92,18206.0,134.0629,134.3018,134.03,134.1865,18206.0
2018-03-16 12:30:00,162.92,163.11,162.9,162.97,54536.0,134.1865,134.343,134.17,134.2276,54536.0
2018-03-16 12:40:00,162.97,163.15,162.87,163.14,83846.0,134.2276,134.3759,134.1453,134.3677,83846.0
2018-03-16 12:50:00,163.11,163.11,162.98,163.0,28819.0,134.343,134.343,134.2359,134.2524,28819.0
2018-03-16 13:00:00,162.98,163.16,162.97,163.05,19741.0,134.2359,134.3841,134.2276,134.2935,19741.0
2018-03-16 13:10:00,163.07,163.25,163.03,163.23,21293.0,134.31,134.4583,134.2771,134.4418,21293.0
2018-03-16 13:20:00,163.22,163.3,163.03,163.11,41071.0,134.4336,134.4994,134.2771,134.343,41071.0
2018-03-16 13:30:00,163.07,163.33,163.07,163.3,20273.0,134.31,134.5241,134.31,134.4994,20273.0
2018-03-16 13:40:00,163.26,163.32,163.03,163.12,40134.0,134.4665,134.5159,134.2771,134.3512,40134.0
2018-03-16 13:50:00,163.07,163.16,163.01,163.03,28807.0,134.31,134.3841,134.2606,134.2771,28807.0
2018-03-16 14:00:00,163.06,163.24,163.04,163.2,30343.0,134.3018,134.45,134.2853,134.4171,30343.0
2018-03-16 14:10:00,163.2,163.28,163.1,163.11,43462.0,134.4171,134.483,134.3347,134.343,43462.0
2018-03-16 14:20:00,163.13,163.31,163.1,163.24,30756.0,134.3594,134.5077,134.3347,134.45,30756.0
2018-03-16 14:30:00,163.24,163.64,163.21,163.61,29101.0,134.45,134.7795,134.4253,134.7548,29101.0
2018-03-16 14:40:00,163.6,163.67,163.26,163.36,25895.0,134.7465,134.8042,134.4665,134.5489,25895.0
2018-03-16 14:50:00,163.37,163.73,163.35,163.65,20359.0,134.5571,134.8536,134.5406,134.7877,20359.0
2018-03-16 15:00:00,163.66,163.66,163.41,163.45,31283.0,134.7959,134.7959,134.59,134.623,31283.0
2018-03-16 15:10:00,163.48,163.59,163.22,163.25,33794.0,134.6477,134.7383,134.4336,134.4583,33794.0
2018-03-16 15:20:00,163.23,163.51,163.19,163.47,70097.0,134.4418,134.6724,134.4088,134.6395,70097.0
2018-03-16 15:30:00,163.47,163.51,162.83,162.97,52551.0,134.6395,134.6724,134.1123,134.2276,52551.0
2018-03-16 15:40:00,162.98,163.29,162.95,163.22,74308.0,134.2359,134.4912,134.2112,134.4336,74308.0
2018-03-16 15:50:00,163.23,163.41,162.67,162.73,203407.0,134.4418,134.59,133.9806,134.03,203407.0
2018-03-19 09:30:00,162.85,163.22,162.22,162.49,59850.0,134.1288,134.4336,133.6099,133.8323,59850.0
2018-03-19 09:40:00,162.5,162.57,161.12,161.37,30126.0,133.8405,133.8982,132.7039,132.9098,30126.0
2018-03-19 09:50:00,161.47,161.53,160.98,161.48,21672.0,132.9922,133.0416,132.5886,133.0004,21672.0
2018-03-19 10:00:00,161.53,161.53,161.08,161.31,16609.0,133.0416,133.0416,132.671,132.8604,16609.0
2018-03-19 10:10:00,161.28,161.28,160.29,160.48,28573.0,132.8357,132.8357,132.0203,132.1768,28573.0
2018-03-19 10:20:00,160.39,160.7,160.14,160.61,15350.0,132.1027,132.358,131.8968,132.2839,15350.0
2018-03-19 10:30:00,160.61,160.82,160.42,160.42,16803.0,132.2839,132.4568,132.1274,132.1274,16803.0
2018-03-19 10:40:00,160.43,160.51,159.81,159.82,24085.0,132.1356,132.2015,131.625,131.6332,24085.0
2018-03-19 10:50:00,159.94,160.05,159.66,159.83,13439.0,131.732,131.8226,131.5014,131.6414,13439.0
2018-03-19 11:00:00,159.8,160.03,159.53,159.84,33734.0,131.6167,131.8062,131.3943,131.6497,33734.0
2018-03-19 11:10:00,159.84,159.84,159.28,159.32,13480.0,131.6497,131.6497,131.1884,131.2214,13480.0
2018-03-19 11:20:00,159.26,159.73,159.26,159.54,17590.0,131.172,131.5591,131.172,131.4026,17590.0
2018-03-19 11:30:00,159.6,159.6,159.29,159.42,23719.0,131.452,131.452,131.1967,131.3037,23719.0
2018-03-19 11:40:00,159.36,159.37,159.09,159.18,22789.0,131.2543,131.2626,131.0319,131.1061,22789.0
2018-03-19 11:50:00,159.18,159.37,158.87,159.23,19046.0,131.1061,131.2626,130.8507,131.1473,19046.0
2018-03-19 12:00:00,159.15,159.5,159.03,159.32,17600.0,131.0814,131.3696,130.9825,131.2214,17600.0
2018-03-19 12:10:00,159.39,159.54,159.07,159.38,11899.0,131.279,131.4026,131.0155,131.2708,11899.0
2018-03-19 12:20:00,159.26,159.48,159.14,159.36,14573.0,131.172,131.3532,131.0731,131.2543,14573.0
2018-03-19 12:30:00,159.38,159.47,159.24,159.37,15207.0,131.2708,131.3449,131.1555,131.2626,15207.0
2018-03-19 12:40:00,159.33,159.55,159.13,159.36,15303.0,131.2296,131.4108,131.0649,131.2543,15303.0
2018-03-19 12:50:00,159.36,159.54,159.31,159.34,14362.0,131.2543,131.4026,131.2131,131.2378,14362.0
2018-03-19 13:00:00,159.32,159.44,159.0,159.07,17808.0,131.2214,131.3202,130.9578,131.0155,17808.0
2018-03-19 13:10:00,159.05,159.45,158.98,159.33,18789.0,130.999,131.3284,130.9413,131.2296,18789.0
2018-03-19 13:20:00,159.3,159.32,158.85,158.97,18273.0,131.2049,131.2214,130.8343,130.9331,18273.0
2018-03-19 13:30:00,158.97,159.0,158.45,158.68,32686.0,130.9331,130.9578,130.5048,130.6943,32686.0
2018-03-19 13:40:00,158.67,159.08,158.64,159.07,20961.0,130.686,131.0237,130.6613,131.0155,20961.0
2018-03-19 13:50:00,159.04,159.22,158.84,159.21,41233.0,130.9908,131.139,130.826,131.1308,41233.0
2018-03-19 14:00:00,159.18,159.3,158.98,159.1,23735.0,131.1061,131.2049,130.9413,131.0402,23735.0
2018-03-19 14:10:00,159.1,159.24,158.91,158.91,17867.0,131.0402,131.1555,130.8837,130.8837,17867.0
2018-03-19 14:20:00,158.94,159.03,158.69,158.97,21592.0,130.9084,130.9825,130.7025,130.9331,21592.0
2018-03-19 14:30:00,158.98,159.01,158.5,158.58,27422.0,130.9413,130.9661,130.546,130.6119,27422.0
2018-03-19 14:40:00,158.66,158.9,158.52,158.71,21395.0,130.6778,130.8755,130.5625,130.719,21395.0
2018-03-19 14:50:00,158.67,158.88,158.56,158.74,28640.0,130.686,130.859,130.5954,130.7437,28640.0
2018-03-19 15:00:00,158.78,158.84,158.5,158.6,22812.0,130.7766,130.826,130.546,130.6284,22812.0
2018-03-19 15:10:00,158.58,159.2,158.54,159.13,17557.0,130.6119,131.1225,130.5789,131.0649,17557.0
2018-03-19 15:20:00,159.21,159.38,158.95,158.97,27590.0,131.1308,131.2708,130.9166,130.9331,27590.0
2018-03-19 15:30:00,158.98,159.26,158.74,159.23,36049.0,130.9413,131.172,130.7437,131.1473,36049.0
2018-03-19 15:40:00,159.22,159.59,159.05,159.47,44003.0,131.139,131.4438,130.999,131.3449,44003.0
2018-03-19 15:50:00,159.43,159.93,159.38,159.64,97146.0,131.312,131.7238,131.2708,131.4849,97146.0
2018-03-20 09:30:00,160.26,161.54,159.76,161.43,38187.0,131.9956,133.0498,131.5838,132.9592,38187.0
2018-03-20 09:40:00,161.43,162.43,161.43,162.39,40654.0,132.9592,133.7829,132.9592,133.7499,40654.0
2018-03-20 09:50:00,162.37,162.48,161.75,161.99,24967.0,133.7335,133.8241,133.2228,133.4205,24967.0
2018-03-20 10:00:00,161.99,162.21,161.78,161.83,28901.0,133.4205,133.6017,133.2475,133.2887,28901.0
2018-03-20 10:10:00,161.87,162.28,161.79,162.2,43330.0,133.3216,133.6593,133.2558,133.5934,43330.0
2018-03-20 10:20:00,162.13,162.34,161.98,162.34,20055.0,133.5358,133.7088,133.4122,133.7088,20055.0
2018-03-20 10:30:00,162.35,162.41,161.9,162.1,18878.0,133.717,133.7664,133.3464,133.5111,18878.0
2018-03-20 10:40:00,162.08,162.23,161.92,162.02,21627.0,133.4946,133.6182,133.3628,133.4452,21627.0
2018-03-20 10:50:00,161.98,162.13,161.96,162.1,13943.0,133.4122,133.5358,133.3958,133.5111,13943.0
2018-03-20 11:00:00,162.09,162.19,161.65,161.67,9892.0,133.5028,133.5852,133.1404,133.1569,9892.0
2018-03-20 11:10:00,161.7,161.7,161.39,161.41,12596.0,133.1816,133.1816,132.9263,132.9428,12596.0
2018-03-20 11:20:00,161.46,161.53,161.28,161.45,19532.0,132.984,133.0416,132.8357,132.9757,19532.0
2018-03-20 11:30:00,161.43,161.49,161.34,161.38,9177.0,132.9592,133.0087,132.8851,132.9181,9177.0
2018-03-20 11:40:00,161.34,161.34,160.83,160.97,11971.0,132.8851,132.8851,132.4651,132.5804,11971.0
2018-03-20 11:50:00,160.94,161.17,160.76,161.17,10864.0,132.5557,132.7451,132.4074,132.7451,10864.0
2018-03-20 12:00:00,161.17,161.24,161.03,161.09,11493.0,132.7451,132.8028,132.6298,132.6792,11493.0
2018-03-20 12:10:00,161.07,161.09,160.9,160.92,10578.0,132.6627,132.6792,132.5227,132.5392,10578.0
2018-03-20 12:20:00,160.97,160.98,160.59,160.65,19311.0,132.5804,132.5886,132.2674,132.3168,19311.0
2018-03-20 12:30:00,160.59,160.79,160.58,160.58,13705.0,132.2674,132.4321,132.2592,132.2592,13705.0
2018-03-20 12:40:00,160.56,160.68,160.41,160.41,10185.0,132.2427,132.3415,132.1191,132.1191,10185.0
2018-03-20 12:50:00,160.45,160.56,160.4,160.45,10987.0,132.1521,132.2427,132.1109,132.1521,10987.0
2018-03-20 13:00:00,160.51,160.73,160.51,160.64,7910.0,132.2015,132.3827,132.2015,132.3086,7910.0
2018-03-20 13:10:00,160.65,160.78,160.48,160.56,6246.0,132.3168,132.4239,132.1768,132.2427,6246.0
2018-03-20 13:20:00,160.53,160.53,160.35,160.43,25487.0,132.218,132.218,132.0697,132.1356,25487.0
2018-03-20 13:30:00,160.42,160.55,160.16,160.18,7807.0,132.1274,132.2344,131.9132,131.9297,7807.0
2018-03-20 13:40:00,160.19,160.27,160.05,160.24,9496.0,131.9379,132.0038,131.8226,131.9791,9496.0
2018-03-20 13:50:00,160.27,160.31,160.07,160.22,18714.0,132.0038,132.0368,131.8391,131.9626,18714.0
2018-03-20 14:00:00,160.22,160.47,160.08,160.36,14752.0,131.9626,132.1686,131.8473,132.078,14752.0
2018-03-20 14:10:00,160.42,160.63,160.35,160.5,12492.0,132.1274,132.3003,132.0697,132.1933,12492.0
2018-03-20 14:20:00,160.5,160.58,160.37,160.43,9705.0,132.1933,132.2592,132.0862,132.1356,9705.0
2018-03-20 14:30:00,160.43,160.53,160.39,160.49,12934.0,132.1356,132.218,132.1027,132.185,12934.0
2018-03-20 14:40:00,160.49,160.84,160.43,160.79,15022.0,132.185,132.4733,132.1356,132.4321,15022.0
2018-03-20 14:50:00,160.83,160.92,160.74,160.88,38085.0,132.4651,132.5392,132.3909,132.5062,38085.0
2018-03-20 15:00:00,160.88,161.04,160.8,160.83,16257.0,132.5062,132.638,132.4404,132.4651,16257.0
2018-03-20 15:10:00,160.91,160.94,160.61,160.62,13697.0,132.531,132.5557,132.2839,132.2921,13697.0
2018-03-20 15:20:00,160.64,160.76,160.56,160.73,22224.0,132.3086,132.4074,132.2427,132.3827,22224.0
2018-03-20 15:30:00,160.75,160.93,160.68,160.82,29132.0,132.3992,132.5474,132.3415,132.4568,29132.0
2018-03-20 15:40:00,160.79,160.91,160.79,160.87,33637.0,132.4321,132.531,132.4321,132.498,33637.0
2018-03-20 15:50:00,160.84,161.03,160.79,161.01,142697.0,132.4733,132.6298,132.4321,132.6133,142697.0
2018-03-21 09:30:00,160.93,160.93,160.25,160.91,21961.0,132.5474,132.5474,131.9874,132.531,21961.0
2018-03-21 09:40:00,160.9,161.61,160.89,161.39,19499.0,132.5227,133.1075,132.5145,132.9263,19499.0
2018-03-21 09:50:00,161.4,161.56,161.17,161.24,24427.0,132.9345,133.0663,132.7451,132.8028,24427.0
2018-03-21 10:00:00,161.16,161.7,160.99,161.64,62762.0,132.7369,133.1816,132.5968,133.1322,62762.0
2018-03-21 10:10:00,161.66,161.66,161.4,161.59,16614.0,133.1487,133.1487,132.9345,133.091,16614.0
2018-03-21 10:20:00,161.58,161.65,161.44,161.59,18791.0,133.0828,133.1404,132.9675,133.091,18791.0
2018-03-21 10:30:00,161.61,161.79,161.52,161.77,8917.0,133.1075,133.2558,133.0334,133.2393,8917.0
2018-03-21 10:40:00,161.86,162.3,161.81,161.97,13370.0,133.3134,133.6758,133.2722,133.404,13370.0
2018-03-21 10:50:00,162.02,162.06,161.69,161.73,19007.0,133.4452,133.4781,133.1734,133.2063,19007.0
2018-03-21 11:00:00,161.68,161.85,161.67,161.82,9583.0,133.1652,133.3052,133.1569,133.2805,9583.0
2018-03-21 11:10:00,161.84,161.91,161.72,161.79,12524.0,133.2969,133.3546,133.1981,133.2558,12524.0
2018-03-21 11:20:00,161.81,162.02,161.71,162.02,9214.0,133.2722,133.4452,133.1899,133.4452,9214.0
2018-03-21 11:30:00,162.1,162.31,162.02,162.31,10873.0,133.5111,133.684,133.4452,133.684,10873.0
2018-03-21 11:40:00,162.3,162.57,162.23,162.45,15276.0,133.6758,133.8982,133.6182,133.7994,15276.0
2018-03-21 11:50:00,162.35,162.97,162.35,162.89,13837.0,133.717,134.2276,133.717,134.1618,13837.0
2018-03-21 12:00:00,162.84,162.92,162.73,162.88,18618.0,134.1206,134.1865,134.03,134.1535,18618.0
2018-03-21 12:10:00,162.86,163.01,162.76,162.98,6080.0,134.137,134.2606,134.0547,134.2359,6080.0
2018-03-21 12:20:00,162.96,162.96,162.84,162.93,11180.0,134.2194,134.2194,134.1206,134.1947,11180.0
2018-03-21 12:30:00,162.9,162.9,162.8,162.8,6511.0,134.17,134.17,134.0876,134.0876,6511.0
2018-03-21 12:40:00,162.81,162.86,162.68,162.72,7326.0,134.0959,134.137,133.9888,134.0217,7326.0
2018-03-21 12:50:00,162.76,162.81,162.73,162.81,8030.0,134.0547,134.0959,134.03,134.0959,8030.0
2018-03-21 13:00:00,162.81,162.85,162.55,162.57,8893.0,134.0959,134.1288,133.8817,133.8982,8893.0
2018-03-21 13:10:00,162.59,162.64,162.38,162.41,19784.0,133.9147,133.9558,133.7417,133.7664,19784.0
2018-03-21 13:20:00,162.38,162.38,162.09,162.09,5821.0,133.7417,133.7417,133.5028,133.5028,5821.0
2018-03-21 13:30:00,162.07,162.25,162.03,162.07,8310.0,133.4864,133.6346,133.4534,133.4864,8310.0
2018-03-21 13:40:00,162.02,162.18,161.87,162.18,7032.0,133.4452,133.577,133.3216,133.577,7032.0
2018-03-21 13:50:00,162.16,162.41,162.11,162.11,6942.0,133.5605,133.7664,133.5193,133.5193,6942.0
2018-03-21 14:00:00,162.1,162.81,162.0,162.64,22070.0,133.5111,134.0959,133.4287,133.9558,22070.0
2018-03-21 14:10:00,162.57,163.07,162.44,162.78,12572.0,133.8982,134.31,133.7911,134.0712,12572.0
2018-03-21 14:20:00,162.8,162.81,162.1,162.36,14736.0,134.0876,134.0959,133.5111,133.7252,14736.0
2018-03-21 14:30:00,162.35,162.6,161.93,162.0,22717.0,133.717,133.9229,133.3711,133.4287,22717.0
2018-03-21 14:40:00,162.07,162.29,161.91,162.0,34119.0,133.4864,133.6676,133.3546,133.4287,34119.0
2018-03-21 14:50:00,161.99,162.14,161.64,162.13,56384.0,133.4205,133.544,133.1322,133.5358,56384.0
2018-03-21 15:00:00,162.03,162.45,161.9,162.25,20567.0,133.4534,133.7994,133.3464,133.6346,20567.0
2018-03-21 15:10:00,162.3,162.85,162.14,162.76,26847.0,133.6758,134.1288,133.544,134.0547,26847.0
2018-03-21 15:20:00,162.77,162.97,162.18,162.28,24660.0,134.0629,134.2276,133.577,133.6593,24660.0
2018-03-21 15:30:00,162.18,162.55,162.15,162.19,39060.0,133.577,133.8817,133.5523,133.5852,39060.0
2018-03-21 15:40:00,162.15,162.21,161.85,162.0,64873.0,133.5523,133.6017,133.3052,133.4287,64873.0
2018-03-21 15:50:00,161.94,162.0,161.44,161.51,136281.0,133.3793,133.4287,132.9675,133.0251,136281.0
2018-03-22 09:30:00,159.74,160.13,159.02,159.89,74408.0,131.5673,131.8885,130.9743,131.6908,74408.0
2018-03-22 09:40:00,159.88,160.21,159.66,159.78,77937.0,131.6826,131.9544,131.5014,131.6002,77937.0
2018-03-22 09:50:00,160.01,160.28,159.21,159.21,32707.0,131.7897,132.0121,131.1308,131.1308,32707.0
2018-03-22 10:00:00,159.18,159.55,159.0,159.32,28313.0,131.1061,131.4108,130.9578,131.2214,28313.0
2018-03-22 10:10:00,159.44,160.06,159.23,159.56,42332.0,131.3202,131.8309,131.1473,131.419,42332.0
2018-03-22 10:20:00,159.49,159.5,158.85,158.93,27481.0,131.3614,131.3696,130.8343,130.9002,27481.0
2018-03-22 10:30:00,158.95,159.09,158.58,159.0,41272.0,130.9166,131.0319,130.6119,130.9578,41272.0
2018-03-22 10:40:00,159.02,159.09,158.39,158.41,57174.0,130.9743,131.0319,130.4554,130.4719,57174.0
2018-03-22 10:50:00,158.4,158.42,158.14,158.42,32454.0,130.4636,130.4801,130.2495,130.4801,32454.0
2018-03-22 11:00:00,158.43,158.98,158.4,158.9,45677.0,130.4883,130.9413,130.4636,130.8755,45677.0
2018-03-22 11:10:00,158.91,159.04,158.58,158.66,28626.0,130.8837,130.9908,130.6119,130.6778,28626.0
2018-03-22 11:20:00,158.68,158.68,158.45,158.62,34611.0,130.6943,130.6943,130.5048,130.6448,34611.0
2018-03-22 11:30:00,158.65,158.78,158.04,158.14,35863.0,130.6695,130.7766,130.1671,130.2495,35863.0
2018-03-22 11:40:00,158.1,158.39,157.97,158.27,32157.0,130.2165,130.4554,130.1095,130.3566,32157.0
2018-03-22 11:50:00,158.27,158.37,158.09,158.09,18783.0,130.3566,130.4389,130.2083,130.2083,18783.0
2018-03-22 12:00:00,158.09,158.57,158.01,158.44,28696.0,130.2083,130.6037,130.1424,130.4966,28696.0
2018-03-22 12:10:00,158.47,159.33,158.43,158.91,23771.0,130.5213,131.2296,130.4883,130.8837,23771.0
2018-03-22 12:20:00,159.04,159.97,159.03,159.97,23178.0,130.9908,131.7567,130.9825,131.7567,23178.0
2018-03-22 12:30:00,159.92,160.1,159.66,159.8,50181.0,131.7156,131.8638,131.5014,131.6167,50181.0
2018-03-22 12:40:00,159.74,159.8,159.47,159.51,16383.0,131.5673,131.6167,131.3449,131.3779,16383.0
2018-03-22 12:50:00,159.5,159.89,159.42,159.55,14857.0,131.3696,131.6908,131.3037,131.4108,14857.0
2018-03-22 13:00:00,159.55,159.55,159.03,159.11,11743.0,131.4108,131.4108,130.9825,131.0484,11743.0
2018-03-22 13:10:00,159.15,159.42,159.05,159.25,12446.0,131.0814,131.3037,130.999,131.1637,12446.0
2018-03-22 13:20:00,159.2,160.01,159.11,159.97,16141.0,131.1225,131.7897,131.0484,131.7567,16141.0
2018-03-22 13:30:00,160.02,160.14,159.85,159.93,9004.0,131.7979,131.8968,131.6579,131.7238,9004.0
2018-03-22 13:40:00,159.93,160.24,159.87,159.98,12657.0,131.7238,131.9791,131.6744,131.765,12657.0
2018-03-22 13:50:00,160.0,160.08,159.86,159.99,9231.0,131.7814,131.8473,131.6661,131.7732,9231.0
2018-03-22 14:00:00,159.98,160.17,159.75,159.78,20938.0,131.765,131.9215,131.5755,131.6002,20938.0
2018-03-22 14:10:00,159.73,159.96,159.59,159.62,19043.0,131.5591,131.7485,131.4438,131.4685,19043.0
2018-03-22 14:20:00,159.51,159.52,158.87,158.97,24358.0,131.3779,131.3861,130.8507,130.9331,24358.0
2018-03-22 14:30:00,158.94,159.24,158.81,159.19,18435.0,130.9084,131.1555,130.8013,131.1143,18435.0
2018-03-22 14:40:00,159.24,159.44,159.09,159.32,22898.0,131.1555,131.3202,131.0319,131.2214,22898.0
2018-03-22 14:50:00,159.27,159.37,158.74,158.86,18900.0,131.1802,131.2626,130.7437,130.8425,18900.0
2018-03-22 15:00:00,158.82,159.18,158.71,158.71,22721.0,130.8096,131.1061,130.719,130.719,22721.0
2018-03-22 15:10:00,158.74,158.81,158.13,158.18,47179.0,130.7437,130.8013,130.2413,130.2824,47179.0
2018-03-22 15:20:00,158.22,158.72,158.22,158.34,64561.0,130.3154,130.7272,130.3154,130.4142,64561.0
2018-03-22 15:30:00,158.34,158.48,157.95,158.0,123906.0,130.4142,130.5295,130.093,130.1342,123906.0
2018-03-22 15:40:00,157.96,158.25,157.63,158.03,155344.0,130.1012,130.3401,129.8294,130.1589,155344.0
2018-03-22 15:50:00,158.04,158.22,157.53,157.57,227032.0,130.1671,130.3154,129.7471,129.78,227032.0
2018-03-23 09:30:00,158.17,159.19,158.01,158.86,29973.0,130.2742,131.1143,130.1424,130.8425,29973.0
2018-03-23 09:40:00,158.61,158.86,158.11,158.25,48246.0,130.6366,130.8425,130.2248,130.3401,48246.0
2018-03-23 09:50:00,158.22,158.73,158.11,158.23,10394.0,130.3154,130.7354,130.2248,130.3236,10394.0
2018-03-23 10:00:00,158.25,158.48,157.95,158.19,18662.0,130.3401,130.5295,130.093,130.2907,18662.0
2018-03-23 10:10:00,158.11,158.46,158.1,158.37,43791.0,130.2248,130.5131,130.2165,130.4389,43791.0
2018-03-23 10:20:00,158.33,158.54,158.17,158.54,34625.0,130.406,130.5789,130.2742,130.5789,34625.0
2018-03-23 10:30:00,158.58,158.78,158.45,158.51,21906.0,130.6119,130.7766,130.5048,130.5542,21906.0
2018-03-23 10:40:00,158.52,158.79,158.44,158.72,10596.0,130.5625,130.7849,130.4966,130.7272,10596.0
2018-03-23 10:50:00,158.6,158.85,158.48,158.77,20283.0,130.6284,130.8343,130.5295,130.7684,20283.0
2018-03-23 11:00:00,158.88,159.04,158.65,158.71,17569.0,130.859,130.9908,130.6695,130.719,17569.0
2018-03-23 11:10:00,158.7,158.85,158.53,158.74,18416.0,130.7107,130.8343,130.5707,130.7437,18416.0
2018-03-23 11:20:00,158.73,158.74,158.38,158.42,25759.0,130.7354,130.7437,130.4472,130.4801,25759.0
2018-03-23 11:30:00,158.39,158.52,157.95,157.95,36334.0,130.4554,130.5625,130.093,130.093,36334.0
2018-03-23 11:40:00,157.99,157.99,157.17,157.17,29523.0,130.1259,130.1259,129.4506,129.4506,29523.0
2018-03-23 11:50:00,157.12,157.29,156.91,156.95,17269.0,129.4094,129.5494,129.2364,129.2694,17269.0
2018-03-23 12:00:00,156.99,157.53,156.98,157.44,31301.0,129.3023,129.7471,129.2941,129.6729,31301.0
2018-03-23 12:10:00,157.49,157.56,157.08,157.08,10536.0,129.7141,129.7718,129.3764,129.3764,10536.0
2018-03-23 12:20:00,157.16,157.64,157.13,157.64,12879.0,129.4423,129.8377,129.4176,129.8377,12879.0
2018-03-23 12:30:00,157.56,157.59,157.01,157.16,8944.0,129.7718,129.7965,129.3188,129.4423,8944.0
2018-03-23 12:40:00,157.15,157.46,157.05,157.19,17179.0,129.4341,129.6894,129.3517,129.467,17179.0
2018-03-23 12:50:00,157.2,157.37,157.14,157.27,14260.0,129.4753,129.6153,129.4259,129.5329,14260.0
2018-03-23 13:00:00,157.19,157.77,157.12,157.73,9993.0,129.467,129.9447,129.4094,129.9118,9993.0
2018-03-23 13:10:00,157.77,157.9,157.66,157.74,9246.0,129.9447,130.0518,129.8541,129.92,9246.0
2018-03-23 13:20:00,157.78,158.22,157.71,158.09,9080.0,129.953,130.3154,129.8953,130.2083,9080.0
2018-03-23 13:30:00,158.27,158.35,157.86,157.88,17170.0,130.3566,130.4225,130.0189,130.0353,17170.0
2018-03-23 13:40:00,157.84,158.22,157.74,158.22,10504.0,130.0024,130.3154,129.92,130.3154,10504.0
2018-03-23 13:50:00,158.25,158.55,158.25,158.42,16785.0,130.3401,130.5872,130.3401,130.4801,16785.0
2018-03-23 14:00:00,158.31,158.51,157.98,158.03,10123.0,130.3895,130.5542,130.1177,130.1589,10123.0
2018-03-23 14:10:00,157.99,157.99,157.52,157.63,12093.0,130.1259,130.1259,129.7388,129.8294,12093.0
2018-03-23 14:20:00,157.59,157.7,157.28,157.36,33946.0,129.7965,129.8871,129.5412,129.6071,33946.0
2018-03-23 14:30:00,157.37,157.52,157.13,157.33,19573.0,129.6153,129.7388,129.4176,129.5823,19573.0
2018-03-23 14:40:00,157.27,157.45,156.7,156.7,18012.0,129.5329,129.6812,129.0635,129.0635,18012.0
2018-03-23 14:50:00,156.76,156.87,156.12,156.23,41291.0,129.1129,129.2035,128.5857,128.6763,41291.0
2018-03-23 15:00:00,156.31,156.37,155.82,155.86,58276.0,128.7422,128.7917,128.3387,128.3716,58276.0
2018-03-23 15:10:00,155.85,156.76,155.82,156.63,30974.0,128.3634,129.1129,128.3387,129.0058,30974.0
2018-03-23 15:20:00,156.6,156.64,156.14,156.36,30915.0,128.9811,129.014,128.6022,128.7834,30915.0
2018-03-23 15:30:00,156.32,156.44,155.92,156.21,53771.0,128.7505,128.8493,128.421,128.6599,53771.0
2018-03-23 15:40:00,156.12,156.46,155.81,155.97,82396.0,128.5857,128.8658,128.3304,128.4622,82396.0
2018-03-23 15:50:00,155.94,155.96,155.27,155.47,142279.0,128.4375,128.454,127.8857,128.0504,142279.0
2018-03-26 09:30:00,159.13,160.65,157.9,158.67,106262.0,131.0649,132.3168,130.0518,130.686,106262.0
2018-03-26 09:40:00,158.9,159.14,157.71,157.84,28710.0,130.8755,131.0731,129.8953,130.0024,28710.0
2018-03-26 09:50:00,157.8,158.24,157.72,158.24,22269.0,129.9695,130.3319,129.9036,130.3319,22269.0
2018-03-26 10:00:00,158.13,158.23,157.68,157.87,24535.0,130.2413,130.3236,129.8706,130.0271,24535.0
2018-03-26 10:10:00,157.77,157.99,157.59,157.65,32229.0,129.9447,130.1259,129.7965,129.8459,32229.0
2018-03-26 10:20:00,157.6,157.68,157.39,157.39,20329.0,129.8047,129.8706,129.6318,129.6318,20329.0
2018-03-26 10:30:00,157.36,157.44,157.28,157.4,20939.0,129.6071,129.6729,129.5412,129.64,20939.0
2018-03-26 10:40:00,157.41,157.46,157.0,157.39,32211.0,129.6482,129.6894,129.3105,129.6318,32211.0
2018-03-26 10:50:00,157.38,157.45,157.05,157.05,10045.0,129.6235,129.6812,129.3517,129.3517,10045.0
2018-03-26 11:00:00,157.09,157.43,157.0,157.27,29813.0,129.3847,129.6647,129.3105,129.5329,29813.0
2018-03-26 11:10:00,157.26,157.77,156.94,157.02,56777.0,129.5247,129.9447,129.2611,129.327,56777.0
2018-03-26 11:20:00,157.0,157.61,156.99,157.15,34564.0,129.3105,129.813,129.3023,129.4341,34564.0
2018-03-26 11:30:00,157.08,157.51,157.04,157.44,36419.0,129.3764,129.7306,129.3435,129.6729,36419.0
2018-03-26 11:40:00,157.51,157.93,157.49,157.87,15200.0,129.7306,130.0765,129.7141,130.0271,15200.0
2018-03-26 11:50:00,157.92,158.23,157.7,157.78,12230.0,130.0683,130.3236,129.8871,129.953,12230.0
2018-03-26 12:00:00,157.87,157.89,157.49,157.75,10578.0,130.0271,130.0436,129.7141,129.9283,10578.0
2018-03-26 12:10:00,157.7,158.13,157.65,158.03,19112.0,129.8871,130.2413,129.8459,130.1589,19112.0
2018-03-26 12:20:00,158.05,158.27,157.85,157.87,13397.0,130.1754,130.3566,130.0106,130.0271,13397.0
2018-03-26 12:30:00,157.88,158.14,157.72,157.85,11946.0,130.0353,130.2495,129.9036,130.0106,11946.0
2018-03-26 12:40:00,157.85,157.96,157.69,157.7,16898.0,130.0106,130.1012,129.8789,129.8871,16898.0
2018-03-26 12:50:00,157.7,157.91,157.65,157.71,13359.0,129.8871,130.0601,129.8459,129.8953,13359.0
2018-03-26 13:00:00,157.64,158.07,157.64,158.0,10660.0,129.8377,130.1918,129.8377,130.1342,10660.0
2018-03-26 13:10:00,158.03,158.54,158.03,158.5,8020.0,130.1589,130.5789,130.1589,130.546,8020.0
2018-03-26 13:20:00,158.53,158.58,158.21,158.34,16218.0,130.5707,130.6119,130.3071,130.4142,16218.0
2018-03-26 13:30:00,158.39,158.57,158.22,158.57,15628.0,130.4554,130.6037,130.3154,130.6037,15628.0
2018-03-26 13:40:00,158.63,158.67,158.43,158.59,15701.0,130.6531,130.686,130.4883,130.6201,15701.0
2018-03-26 13:50:00,158.53,158.59,158.09,158.36,11498.0,130.5707,130.6201,130.2083,130.4307,11498.0
2018-03-26 14:00:00,158.4,158.95,158.35,158.87,8195.0,130.4636,130.9166,130.4225,130.8507,8195.0
2018-03-26 14:10:00,158.9,159.22,158.88,159.22,14844.0,130.8755,131.139,130.859,131.139,14844.0
2018-03-26 14:20:00,159.2,159.29,158.9,159.15,24480.0,131.1225,131.1967,130.8755,131.0814,24480.0
2018-03-26 14:30:00,159.22,159.52,159.19,159.35,24353.0,131.139,131.3861,131.1143,131.2461,24353.0
2018-03-26 14:40:00,159.43,159.45,158.96,159.02,12158.0,131.312,131.3284,130.9249,130.9743,12158.0
2018-03-26 14:50:00,159.05,159.56,159.05,159.37,15727.0,130.999,131.419,130.999,131.2626,15727.0
2018-03-26 15:00:00,159.34,159.98,159.32,159.98,24748.0,131.2378,131.765,131.2214,131.765,24748.0
2018-03-26 15:10:00,159.95,160.55,159.87,160.45,51973.0,131.7403,132.2344,131.6744,132.1521,51973.0
2018-03-26 15:20:00,160.49,160.78,160.18,160.78,45489.0,132.185,132.4239,131.9297,132.4239,45489.0
2018-03-26 15:30:00,160.75,160.97,160.47,160.72,50630.0,132.3992,132.5804,132.1686,132.3745,50630.0
2018-03-26 15:40:00,160.72,161.12,160.67,161.12,87098.0,132.3745,132.7039,132.3333,132.7039,87098.0
2018-03-26 15:50:00,161.11,161.11,160.68,160.73,140744.0,132.6957,132.6957,132.3415,132.3827,140744.0
2018-03-27 09:30:00,161.13,161.13,159.84,159.95,62347.0,132.7122,132.7122,131.6497,131.7403,62347.0
2018-03-27 09:40:00,159.85,160.6,159.63,160.13,42296.0,131.6579,132.2756,131.4767,131.8885,42296.0
2018-03-27 09:50:00,160.13,161.26,160.12,161.11,12510.0,131.8885,132.8192,131.8803,132.6957,12510.0
2018-03-27 10:00:00,161.11,161.21,160.55,160.81,15340.0,132.6957,132.778,132.2344,132.4486,15340.0
2018-03-27 10:10:00,160.84,160.84,159.98,160.6,32114.0,132.4733,132.4733,131.765,132.2756,32114.0
2018-03-27 10:20:00,160.55,160.8,160.32,160.8,67654.0,132.2344,132.4404,132.045,132.4404,67654.0
2018-03-27 10:30:00,160.55,160.67,160.23,160.41,15082.0,132.2344,132.3333,131.9709,132.1191,15082.0
2018-03-27 10:40:00,160.43,160.85,160.35,160.72,17213.0,132.1356,132.4815,132.0697,132.3745,17213.0
2018-03-27 10:50:00,160.79,160.87,160.43,160.43,9987.0,132.4321,132.498,132.1356,132.1356,9987.0
2018-03-27 11:00:00,160.36,160.6,160.16,160.6,8614.0,132.078,132.2756,131.9132,132.2756,8614.0
2018-03-27 11:10:00,160.48,160.67,160.19,160.67,10129.0,132.1768,132.3333,131.9379,132.3333,10129.0
2018-03-27 11:20:00,160.6,160.84,160.55,160.68,16171.0,132.2756,132.4733,132.2344,132.3415,16171.0
2018-03-27 11:30:00,160.73,161.16,160.73,161.16,7340.0,132.3827,132.7369,132.3827,132.7369,7340.0
2018-03-27 11:40:00,161.09,161.77,161.03,161.76,33876.0,132.6792,133.2393,132.6298,133.231,33876.0
2018-03-27 11:50:00,161.62,161.79,161.58,161.68,6986.0,133.1157,133.2558,133.0828,133.1652,6986.0
2018-03-27 12:00:00,161.65,161.79,161.36,161.51,14474.0,133.1404,133.2558,132.9016,133.0251,14474.0
2018-03-27 12:10:00,161.52,161.86,161.52,161.86,12293.0,133.0334,133.3134,133.0334,133.3134,12293.0
2018-03-27 12:20:00,161.91,161.91,161.7,161.83,14683.0,133.3546,133.3546,133.1816,133.2887,14683.0
2018-03-27 12:30:00,161.81,161.84,161.46,161.72,17812.0,133.2722,133.2969,132.984,133.1981,17812.0
2018-03-27 12:40:00,161.77,162.07,161.65,161.82,13121.0,133.2393,133.4864,133.1404,133.2805,13121.0
2018-03-27 12:50:00,161.74,161.97,161.56,161.82,9840.0,133.2146,133.404,133.0663,133.2805,9840.0
2018-03-27 13:00:00,161.79,162.0,161.65,161.99,31684.0,133.2558,133.4287,133.1404,133.4205,31684.0
2018-03-27 13:10:00,162.05,162.23,161.85,161.92,11019.0,133.4699,133.6182,133.3052,133.3628,11019.0
2018-03-27 13:20:00,161.84,161.94,161.55,161.77,13951.0,133.2969,133.3793,133.0581,133.2393,13951.0
2018-03-27 13:30:00,161.81,161.93,161.5,161.62,17515.0,133.2722,133.3711,133.0169,133.1157,17515.0
2018-03-27 13:40:00,161.5,161.61,161.01,161.01,11521.0,133.0169,133.1075,132.6133,132.6133,11521.0
2018-03-27 13:50:00,160.89,161.08,160.67,160.97,22807.0,132.5145,132.671,132.3333,132.5804,22807.0
2018-03-27 14:00:00,160.93,160.93,160.38,160.56,14067.0,132.5474,132.5474,132.0944,132.2427,14067.0
2018-03-27 14:10:00,160.61,161.11,160.52,161.06,14202.0,132.2839,132.6957,132.2097,132.6545,14202.0
2018-03-27 14:20:00,161.0,161.12,160.52,160.53,10146.0,132.6051,132.7039,132.2097,132.218,10146.0
2018-03-27 14:30:00,160.59,161.04,160.47,161.04,13812.0,132.2674,132.638,132.1686,132.638,13812.0
2018-03-27 14:40:00,161.05,161.15,160.6,160.7,41916.0,132.6463,132.7286,132.2756,132.358,41916.0
2018-03-27 14:50:00,160.66,160.67,160.15,160.2,17900.0,132.325,132.3333,131.905,131.9462,17900.0
2018-03-27 15:00:00,160.25,160.25,159.01,159.44,33622.0,131.9874,131.9874,130.9661,131.3202,33622.0
2018-03-27 15:10:00,159.48,160.02,159.42,159.81,71394.0,131.3532,131.7979,131.3037,131.625,71394.0
2018-03-27 15:20:00,159.74,159.74,158.74,158.94,39771.0,131.5673,131.5673,130.7437,130.9084,39771.0
2018-03-27 15:30:00,158.97,159.48,158.36,159.19,78673.0,130.9331,131.3532,130.4307,131.1143,78673.0
2018-03-27 15:40:00,159.24,159.24,158.41,158.73,69692.0,131.1555,131.1555,130.4719,130.7354,69692.0
2018-03-27 15:50:00,158.72,159.2,158.43,158.73,207380.0,130.7272,131.1225,130.4883,130.7354,207380.0
2018-03-28 09:30:00,158.45,160.0,158.45,159.29,50652.0,130.5048,131.7814,130.5048,131.1967,50652.0
2018-03-28 09:40:00,159.29,159.97,158.98,159.88,29690.0,131.1967,131.7567,130.9413,131.6826,29690.0
2018-03-28 09:50:00,159.81,160.5,159.64,160.0,26581.0,131.625,132.1933,131.4849,131.7814,26581.0
2018-03-28 10:00:00,160.0,160.38,159.86,160.1,35826.0,131.7814,132.0944,131.6661,131.8638,35826.0
2018-03-28 10:10:00,160.13,160.17,159.75,159.96,27995.0,131.8885,131.9215,131.5755,131.7485,27995.0
2018-03-28 10:20:00,160.0,160.23,159.86,160.16,28590.0,131.7814,131.9709,131.6661,131.9132,28590.0
2018-03-28 10:30:00,160.21,160.32,159.64,159.8,12958.0,131.9544,132.045,131.4849,131.6167,12958.0
2018-03-28 10:40:00,159.8,160.02,159.35,159.79,69610.0,131.6167,131.7979,131.2461,131.6085,69610.0
2018-03-28 10:50:00,159.7,160.49,159.42,160.49,43335.0,131.5344,132.185,131.3037,132.185,43335.0
2018-03-28 11:00:00,160.5,161.62,160.46,161.62,43432.0,132.1933,133.1157,132.1603,133.1157,43432.0
2018-03-28 11:10:00,161.6,161.66,160.4,160.89,36556.0,133.0993,133.1487,132.1109,132.5145,36556.0
2018-03-28 11:20:00,160.81,160.81,160.37,160.46,20858.0,132.4486,132.4486,132.0862,132.1603,20858.0
2018-03-28 11:30:00,160.4,160.73,159.97,160.42,11057.0,132.1109,132.3827,131.7567,132.1274,11057.0
2018-03-28 11:40:00,160.45,160.92,160.23,160.68,26562.0,132.1521,132.5392,131.9709,132.3415,26562.0
2018-03-28 11:50:00,160.6,160.89,160.35,160.46,22260.0,132.2756,132.5145,132.0697,132.1603,22260.0
2018-03-28 12:00:00,160.5,160.76,160.34,160.62,11539.0,132.1933,132.4074,132.0615,132.2921,11539.0
2018-03-28 12:10:00,160.77,161.61,160.76,161.57,19483.0,132.4156,133.1075,132.4074,133.0746,19483.0
2018-03-28 12:20:00,161.63,161.65,160.94,160.95,20789.0,133.124,133.1404,132.5557,132.5639,20789.0
2018-03-28 12:30:00,160.94,161.26,160.7,161.07,20137.0,132.5557,132.8192,132.358,132.6627,20137.0
2018-03-28 12:40:00,161.22,161.61,161.03,161.39,16973.0,132.7863,133.1075,132.6298,132.9263,16973.0
2018-03-28 12:50:00,161.31,161.47,160.61,160.61,25663.0,132.8604,132.9922,132.2839,132.2839,25663.0
2018-03-28 13:00:00,160.7,160.8,160.18,160.58,15995.0,132.358,132.4404,131.9297,132.2592,15995.0
2018-03-28 13:10:00,160.58,160.65,160.27,160.3,9461.0,132.2592,132.3168,132.0038,132.0285,9461.0
2018-03-28 13:20:00,160.49,161.17,160.37,160.82,13084.0,132.185,132.7451,132.0862,132.4568,13084.0
2018-03-28 13:30:00,160.92,161.0,160.43,160.85,16162.0,132.5392,132.6051,132.1356,132.4815,16162.0
2018-03-28 13:40:00,160.93,161.5,160.6,161.29,16244.0,132.5474,133.0169,132.2756,132.8439,16244.0
2018-03-28 13:50:00,161.21,161.22,160.79,160.87,7846.0,132.778,132.7863,132.4321,132.498,7846.0
2018-03-28 14:00:00,160.87,161.06,160.44,160.74,19580.0,132.498,132.6545,132.1438,132.3909,19580.0
2018-03-28 14:10:00,160.71,161.15,160.54,161.04,12764.0,132.3662,132.7286,132.2262,132.638,12764.0
2018-03-28 14:20:00,161.11,161.27,160.67,160.67,10683.0,132.6957,132.8275,132.3333,132.3333,10683.0
2018-03-28 14:30:00,160.62,161.01,160.48,161.01,14507.0,132.2921,132.6133,132.1768,132.6133,14507.0
2018-03-28 14:40:00,161.04,161.13,160.32,160.63,18330.0,132.638,132.7122,132.045,132.3003,18330.0
2018-03-28 14:50:00,160.54,160.68,160.1,160.18,15719.0,132.2262,132.3415,131.8638,131.9297,15719.0
2018-03-28 15:00:00,160.16,160.37,159.72,159.72,52657.0,131.9132,132.0862,131.5508,131.5508,52657.0
2018-03-28 15:10:00,159.67,160.17,159.62,159.77,34514.0,131.5096,131.9215,131.4685,131.592,34514.0
2018-03-28 15:20:00,159.9,160.15,159.62,159.98,29946.0,131.6991,131.905,131.4685,131.765,29946.0
2018-03-28 15:30:00,159.95,160.62,159.79,160.55,67079.0,131.7403,132.2921,131.6085,132.2344,67079.0
2018-03-28 15:40:00,160.52,160.58,159.97,160.28,76842.0,132.2097,132.2592,131.7567,132.0121,76842.0
2018-03-28 15:50:00,160.31,160.31,159.69,159.71,118919.0,132.0368,132.0368,131.5261,131.5426,118919.0
2018-03-29 09:30:00,160.77,162.22,160.77,161.93,28855.0,132.4156,133.6099,132.4156,133.3711,28855.0
2018-03-29 09:40:00,161.91,162.64,161.69,162.45,28058.0,133.3546,133.9558,133.1734,133.7994,28058.0
2018-03-29 09:50:00,162.52,162.61,161.97,162.19,42417.0,133.857,133.9311,133.404,133.5852,42417.0
2018-03-29 10:00:00,162.2,162.25,161.26,161.41,17810.0,133.5934,133.6346,132.8192,132.9428,17810.0
2018-03-29 10:10:00,161.42,161.94,161.41,161.94,18697.0,132.951,133.3793,132.9428,133.3793,18697.0
2018-03-29 10:20:00,161.96,162.25,161.8,161.8,14637.0,133.3958,133.6346,133.264,133.264,14637.0
2018-03-29 10:30:00,161.8,162.35,161.56,162.35,16681.0,133.264,133.717,133.0663,133.717,16681.0
2018-03-29 10:40:00,162.37,162.9,162.33,162.83,39693.0,133.7335,134.17,133.7005,134.1123,39693.0
2018-03-29 10:50:00,162.75,163.37,162.69,163.37,20480.0,134.0464,134.5571,133.997,134.5571,20480.0
2018-03-29 11:00:00,163.3,163.55,162.99,163.54,22059.0,134.4994,134.7053,134.2441,134.6971,22059.0
2018-03-29 11:10:00,163.42,163.52,162.98,162.99,18641.0,134.5983,134.6806,134.2359,134.2441,18641.0
2018-03-29 11:20:00,162.99,163.71,162.96,163.54,52550.0,134.2441,134.8371,134.2194,134.6971,52550.0
2018-03-29 11:30:00,163.61,163.65,163.13,163.2,23515.0,134.7548,134.7877,134.3594,134.4171,23515.0
2018-03-29 11:40:00,163.17,163.64,163.17,163.55,16187.0,134.3924,134.7795,134.3924,134.7053,16187.0
2018-03-29 11:50:00,163.53,163.59,163.12,163.36,11507.0,134.6889,134.7383,134.3512,134.5489,11507.0
2018-03-29 12:00:00,163.42,163.42,162.81,162.89,16519.0,134.5983,134.5983,134.0959,134.1618,16519.0
2018-03-29 12:10:00,162.89,162.99,162.28,162.5,18527.0,134.1618,134.2441,133.6593,133.8405,18527.0
2018-03-29 12:20:00,162.5,162.6,162.35,162.55,17938.0,133.8405,133.9229,133.717,133.8817,17938.0
2018-03-29 12:30:00,162.51,162.58,162.17,162.25,61100.0,133.8488,133.9064,133.5687,133.6346,61100.0
2018-03-29 12:40:00,162.27,162.29,161.97,162.07,9495.0,133.6511,133.6676,133.404,133.4864,9495.0
2018-03-29 12:50:00,162.08,162.39,162.08,162.23,5900.0,133.4946,133.7499,133.4946,133.6182,5900.0
2018-03-29 13:00:00,162.27,162.36,161.85,161.95,7588.0,133.6511,133.7252,133.3052,133.3875,7588.0
2018-03-29 13:10:00,161.9,162.14,161.76,162.03,19284.0,133.3464,133.544,133.231,133.4534,19284.0
2018-03-29 13:20:00,162.02,162.18,161.83,161.97,15968.0,133.4452,133.577,133.2887,133.404,15968.0
2018-03-29 13:30:00,161.95,162.09,161.83,161.91,23463.0,133.3875,133.5028,133.2887,133.3546,23463.0
2018-03-29 13:40:00,161.88,162.45,161.87,162.41,16870.0,133.3299,133.7994,133.3216,133.7664,16870.0
2018-03-29 13:50:00,162.41,162.62,162.27,162.38,17835.0,133.7664,133.9394,133.6511,133.7417,17835.0
2018-03-29 14:00:00,162.34,162.45,162.13,162.37,12451.0,133.7088,133.7994,133.5358,133.7335,12451.0
2018-03-29 14:10:00,162.39,162.67,162.31,162.55,22624.0,133.7499,133.9806,133.684,133.8817,22624.0
2018-03-29 14:20:00,162.53,162.56,162.17,162.46,17092.0,133.8652,133.89,133.5687,133.8076,17092.0
2018-03-29 14:30:00,162.59,162.72,162.39,162.44,17814.0,133.9147,134.0217,133.7499,133.7911,17814.0
2018-03-29 14:40:00,162.46,163.0,162.38,162.99,18201.0,133.8076,134.2524,133.7417,134.2441,18201.0
2018-03-29 14:50:00,163.02,163.12,162.81,162.81,26156.0,134.2688,134.3512,134.0959,134.0959,26156.0
2018-03-29 15:00:00,162.85,163.25,162.73,163.22,57605.0,134.1288,134.4583,134.03,134.4336,57605.0
2018-03-29 15:10:00,163.16,163.31,162.92,162.95,20497.0,134.3841,134.5077,134.1865,134.2112,20497.0
2018-03-29 15:20:00,162.97,162.97,162.36,162.67,25938.0,134.2276,134.2276,133.7252,133.9806,25938.0
2018-03-29 15:30:00,162.64,162.64,162.01,162.41,29747.0,133.9558,133.9558,133.437,133.7664,29747.0
2018-03-29 15:40:00,162.39,162.78,162.15,162.76,49027.0,133.7499,134.0712,133.5523,134.0547,49027.0
2018-03-29 15:50:00,162.78,162.84,162.08,162.11,153407.0,134.0712,134.1206,133.4946,133.5193,153407.0
2018-04-02 09:30:00,161.51,162.0,161.18,161.53,21862.0,133.0251,133.4287,132.7533,133.0416,21862.0
2018-04-02 09:40:00,161.42,161.94,161.42,161.52,21824.0,132.951,133.3793,132.951,133.0334,21824.0
2018-04-02 09:50:00,161.39,161.54,161.22,161.3,13300.0,132.9263,133.0498,132.7863,132.8522,13300.0
2018-04-02 10:00:00,161.25,161.43,160.58,160.66,29439.0,132.811,132.9592,132.2592,132.325,29439.0
2018-04-02 10:10:00,160.62,160.62,160.08,160.14,7090.0,132.2921,132.2921,131.8473,131.8968,7090.0
2018-04-02 10:20:00,160.15,160.29,159.93,160.0,9425.0,131.905,132.0203,131.7238,131.7814,9425.0
2018-04-02 10:30:00,160.0,160.08,159.53,159.68,23431.0,131.7814,131.8473,131.3943,131.5179,23431.0
2018-04-02 10:40:00,159.78,160.14,159.63,159.84,6352.0,131.6002,131.8968,131.4767,131.6497,6352.0
2018-04-02 10:50:00,159.73,159.73,159.13,159.15,11792.0,131.5591,131.5591,131.0649,131.0814,11792.0
2018-04-02 11:00:00,159.1,159.14,158.61,158.77,16620.0,131.0402,131.0731,130.6366,130.7684,16620.0
2018-04-02 11:10:00,158.72,158.89,158.6,158.72,13554.0,130.7272,130.8672,130.6284,130.7272,13554.0
2018-04-02 11:20:00,158.72,158.98,158.62,158.95,6628.0,130.7272,130.9413,130.6448,130.9166,6628.0
2018-04-02 11:30:00,159.0,159.01,157.75,158.12,18648.0,130.9578,130.9661,129.9283,130.233,18648.0
2018-04-02 11:40:00,157.92,158.37,157.56,158.25,11142.0,130.0683,130.4389,129.7718,130.3401,11142.0
2018-04-02 11:50:00,158.3,158.52,157.98,158.16,15551.0,130.3813,130.5625,130.1177,130.266,15551.0
2018-04-02 12:00:00,158.32,158.32,157.63,157.84,19980.0,130.3977,130.3977,129.8294,130.0024,19980.0
2018-04-02 12:10:00,157.69,157.79,157.25,157.57,19617.0,129.8789,129.9612,129.5165,129.78,19617.0
2018-04-02 12:20:00,157.52,157.62,157.29,157.54,11647.0,129.7388,129.8212,129.5494,129.7553,11647.0
2018-04-02 12:30:00,157.52,157.78,157.44,157.46,39081.0,129.7388,129.953,129.6729,129.6894,39081.0
2018-04-02 12:40:00,157.46,157.76,157.16,157.7,16474.0,129.6894,129.9365,129.4423,129.8871,16474.0
2018-04-02 12:50:00,157.71,157.71,157.06,157.16,11536.0,129.8953,129.8953,129.36,129.4423,11536.0
2018-04-02 13:00:00,157.19,157.35,156.81,157.03,17853.0,129.467,129.5988,129.1541,129.3353,17853.0
2018-04-02 13:10:00,156.95,157.17,156.66,156.66,14748.0,129.2694,129.4506,129.0305,129.0305,14748.0
2018-04-02 13:20:00,156.73,156.85,156.56,156.59,26243.0,129.0882,129.187,128.9481,128.9729,26243.0
2018-04-02 13:30:00,156.62,157.14,156.58,156.89,14603.0,128.9976,129.4259,128.9646,129.2199,14603.0
2018-04-02 13:40:00,156.91,156.91,156.38,156.38,40732.0,129.2364,129.2364,128.7999,128.7999,40732.0
2018-04-02 13:50:00,156.41,156.48,156.18,156.3,14639.0,128.8246,128.8823,128.6352,128.734,14639.0
2018-04-02 14:00:00,156.2,156.69,156.0,156.56,29479.0,128.6516,129.0552,128.4869,128.9481,29479.0
2018-04-02 14:10:00,156.56,156.89,156.45,156.8,13007.0,128.9481,129.2199,128.8575,129.1458,13007.0
2018-04-02 14:20:00,156.85,157.15,156.85,157.14,34815.0,129.187,129.4341,129.187,129.4259,34815.0
2018-04-02 14:30:00,157.08,157.42,156.93,157.09,13002.0,129.3764,129.6565,129.2529,129.3847,13002.0
2018-04-02 14:40:00,157.11,157.26,156.73,157.26,11185.0,129.4011,129.5247,129.0882,129.5247,11185.0
2018-04-02 14:50:00,157.31,157.88,157.31,157.88,18069.0,129.5659,130.0353,129.5659,130.0353,18069.0
2018-04-02 15:00:00,157.9,158.04,157.59,157.72,16035.0,130.0518,130.1671,129.7965,129.9036,16035.0
2018-04-02 15:10:00,157.77,158.52,157.59,158.52,15508.0,129.9447,130.5625,129.7965,130.5625,15508.0
2018-04-02 15:20:00,158.57,158.58,157.67,157.76,21332.0,130.6037,130.6119,129.8624,129.9365,21332.0
2018-04-02 15:30:00,157.8,157.98,157.3,157.77,46665.0,129.9695,130.1177,129.5576,129.9447,46665.0
2018-04-02 15:40:00,157.71,158.4,157.51,158.12,52729.0,129.8953,130.4636,129.7306,130.233,52729.0
2018-04-02 15:50:00,158.16,158.93,158.16,158.68,90274.0,130.266,130.9002,130.266,130.6943,90274.0
2018-04-03 09:30:00,159.48,159.95,158.93,159.59,17843.0,131.3532,131.7403,130.9002,131.4438,17843.0
2018-04-03 09:40:00,159.64,159.95,159.25,159.74,27672.0,131.4849,131.7403,131.1637,131.5673,27672.0
2018-04-03 09:50:00,159.62,159.64,158.9,159.28,20458.0,131.4685,131.4849,130.8755,131.1884,20458.0
2018-04-03 10:00:00,159.4,159.53,158.77,158.86,22400.0,131.2873,131.3943,130.7684,130.8425,22400.0
2018-04-03 10:10:00,158.87,158.98,158.5,158.64,36083.0,130.8507,130.9413,130.546,130.6613,36083.0
2018-04-03 10:20:00,158.5,158.8,158.11,158.42,12315.0,130.546,130.7931,130.2248,130.4801,12315.0
2018-04-03 10:30:00,158.42,158.54,158.19,158.37,21996.0,130.4801,130.5789,130.2907,130.4389,21996.0
2018-04-03 10:40:00,158.43,159.37,158.43,159.37,12925.0,130.4883,131.2626,130.4883,131.2626,12925.0
2018-04-03 10:50:00,159.27,159.68,159.21,159.65,27165.0,131.1802,131.5179,131.1308,131.4932,27165.0
2018-04-03 11:00:00,159.64,159.95,159.63,159.92,12088.0,131.4849,131.7403,131.4767,131.7156,12088.0
2018-04-03 11:10:00,159.86,159.95,159.44,159.5,16644.0,131.6661,131.7403,131.3202,131.3696,16644.0
2018-04-03 11:20:00,159.47,159.47,158.98,158.98,30293.0,131.3449,131.3449,130.9413,130.9413,30293.0
2018-04-03 11:30:00,158.91,159.04,158.46,158.59,49585.0,130.8837,130.9908,130.5131,130.6201,49585.0
2018-04-03 11:40:00,158.55,158.96,158.49,158.74,11043.0,130.5872,130.9249,130.5378,130.7437,11043.0
2018-04-03 11:50:00,158.68,158.74,157.97,158.0,21956.0,130.6943,130.7437,130.1095,130.1342,21956.0
2018-04-03 12:00:00,158.0,158.54,158.0,158.29,13648.0,130.1342,130.5789,130.1342,130.373,13648.0
2018-04-03 12:10:00,158.33,158.45,157.96,158.28,34565.0,130.406,130.5048,130.1012,130.3648,34565.0
2018-04-03 12:20:00,158.21,158.28,157.89,158.02,15228.0,130.3071,130.3648,130.0436,130.1507,15228.0
2018-04-03 12:30:00,158.0,158.44,157.99,158.24,8748.0,130.1342,130.4966,130.1259,130.3319,8748.0
2018-04-03 12:40:00,158.32,158.53,158.12,158.17,6036.0,130.3977,130.5707,130.233,130.2742,6036.0
2018-04-03 12:50:00,158.22,158.45,158.18,158.33,8680.0,130.3154,130.5048,130.2824,130.406,8680.0
2018-04-03 13:00:00,158.38,158.47,158.21,158.28,9140.0,130.4472,130.5213,130.3071,130.3648,9140.0
2018-04-03 13:10:00,158.33,158.49,158.25,158.41,5680.0,130.406,130.5378,130.3401,130.4719,5680.0
2018-04-03 13:20:00,158.45,158.8,158.45,158.55,9035.0,130.5048,130.7931,130.5048,130.5872,9035.0
2018-04-03 13:30:00,158.6,158.65,158.15,158.19,5617.0,130.6284,130.6695,130.2577,130.2907,5617.0
2018-04-03 13:40:00,158.17,158.47,158.11,158.17,13003.0,130.2742,130.5213,130.2248,130.2742,13003.0
2018-04-03 13:50:00,158.15,158.62,158.15,158.55,9601.0,130.2577,130.6448,130.2577,130.5872,9601.0
2018-04-03 14:00:00,158.56,158.61,158.09,158.28,8643.0,130.5954,130.6366,130.2083,130.3648,8643.0
2018-04-03 14:10:00,158.17,158.21,157.85,157.95,12288.0,130.2742,130.3071,130.0106,130.093,12288.0
2018-04-03 14:20:00,157.91,158.23,157.9,158.05,11245.0,130.0601,130.3236,130.0518,130.1754,11245.0
2018-04-03 14:30:00,158.03,158.05,157.69,157.79,23972.0,130.1589,130.1754,129.8789,129.9612,23972.0
2018-04-03 14:40:00,157.84,158.52,157.55,158.44,16045.0,130.0024,130.5625,129.7635,130.4966,16045.0
2018-04-03 14:50:00,158.35,158.91,158.16,158.77,11807.0,130.4225,130.8837,130.266,130.7684,11807.0
2018-04-03 15:00:00,158.71,159.84,158.63,159.79,22139.0,130.719,131.6497,130.6531,131.6085,22139.0
2018-04-03 15:10:00,159.85,159.93,159.14,159.6,33152.0,131.6579,131.7238,131.0731,131.452,33152.0
2018-04-03 15:20:00,159.65,160.63,159.62,160.45,107385.0,131.4932,132.3003,131.4685,132.1521,107385.0
2018-04-03 15:30:00,160.47,160.48,159.32,159.55,72230.0,132.1686,132.1768,131.2214,131.4108,72230.0
2018-04-03 15:40:00,159.57,160.13,159.53,159.7,55800.0,131.4273,131.8885,131.3943,131.5344,55800.0
2018-04-03 15:50:00,159.75,160.21,159.6,160.15,105982.0,131.5755,131.9544,131.452,131.905,105982.0
2018-04-04 09:30:00,155.58,157.81,155.58,157.5,57777.0,128.141,129.9777,128.141,129.7224,57777.0
2018-04-04 09:40:00,157.63,158.33,157.59,158.24,32113.0,129.8294,130.406,129.7965,130.3319,32113.0
2018-04-04 09:50:00,158.05,158.68,157.61,158.5,30539.0,130.1754,130.6943,129.813,130.546,30539.0
2018-04-04 10:00:00,158.39,158.89,157.92,158.82,36978.0,130.4554,130.8672,130.0683,130.8096,36978.0
2018-04-04 10:10:00,158.8,159.15,158.18,158.47,40770.0,130.7931,131.0814,130.2824,130.5213,40770.0
2018-04-04 10:20:00,158.48,158.49,157.78,158.13,32309.0,130.5295,130.5378,129.953,130.2413,32309.0
2018-04-04 10:30:00,158.14,158.28,157.5,157.84,19063.0,130.2495,130.3648,129.7224,130.0024,19063.0
2018-04-04 10:40:00,157.88,158.81,157.79,158.81,22501.0,130.0353,130.8013,129.9612,130.8013,22501.0
2018-04-04 10:50:00,158.76,158.83,158.12,158.49,16684.0,130.7601,130.8178,130.233,130.5378,16684.0
2018-04-04 11:00:00,158.46,158.46,158.13,158.22,25137.0,130.5131,130.5131,130.2413,130.3154,25137.0
2018-04-04 11:10:00,158.27,158.77,158.2,158.71,18070.0,130.3566,130.7684,130.2989,130.719,18070.0
2018-04-04 11:20:00,158.78,159.01,158.6,158.6,17207.0,130.7766,130.9661,130.6284,130.6284,17207.0
2018-04-04 11:30:00,158.58,159.06,158.36,158.52,18515.0,130.6119,131.0072,130.4307,130.5625,18515.0
2018-04-04 11:40:00,158.46,158.71,158.35,158.4,25113.0,130.5131,130.719,130.4225,130.4636,25113.0
2018-04-04 11:50:00,158.4,158.67,157.95,158.62,29832.0,130.4636,130.686,130.093,130.6448,29832.0
2018-04-04 12:00:00,158.65,158.89,158.32,158.89,18595.0,130.6695,130.8672,130.3977,130.8672,18595.0
2018-04-04 12:10:00,158.91,159.29,158.88,158.92,14892.0,130.8837,131.1967,130.859,130.8919,14892.0
2018-04-04 12:20:00,158.88,159.13,158.75,158.91,13887.0,130.859,131.0649,130.7519,130.8837,13887.0
2018-04-04 12:30:00,158.95,159.1,158.67,158.84,12364.0,130.9166,131.0402,130.686,130.826,12364.0
2018-04-04 12:40:00,158.84,159.22,158.71,159.0,12967.0,130.826,131.139,130.719,130.9578,12967.0
2018-04-04 12:50:00,158.92,158.92,158.51,158.7,11750.0,130.8919,130.8919,130.5542,130.7107,11750.0
2018-04-04 13:00:00,158.71,158.85,158.47,158.58,12909.0,130.719,130.8343,130.5213,130.6119,12909.0
2018-04-04 13:10:00,158.62,158.62,158.37,158.43,12964.0,130.6448,130.6448,130.4389,130.4883,12964.0
2018-04-04 13:20:00,158.41,158.54,158.04,158.23,17780.0,130.4719,130.5789,130.1671,130.3236,17780.0
2018-04-04 13:30:00,158.23,158.57,158.19,158.52,10856.0,130.3236,130.6037,130.2907,130.5625,10856.0
2018-04-04 13:40:00,158.52,158.89,158.25,158.25,13325.0,130.5625,130.8672,130.3401,130.3401,13325.0
2018-04-04 13:50:00,158.25,158.48,158.14,158.48,17899.0,130.3401,130.5295,130.2495,130.5295,17899.0
2018-04-04 14:00:00,158.53,158.89,158.5,158.82,16211.0,130.5707,130.8672,130.546,130.8096,16211.0
2018-04-04 14:10:00,158.81,159.59,158.81,159.57,19695.0,130.8013,131.4438,130.8013,131.4273,19695.0
2018-04-04 14:20:00,159.56,159.89,159.56,159.89,12148.0,131.419,131.6908,131.419,131.6908,12148.0
2018-04-04 14:30:00,159.92,159.92,159.33,159.38,15667.0,131.7156,131.7156,131.2296,131.2708,15667.0
2018-04-04 14:40:00,159.44,160.05,159.31,159.94,22904.0,131.3202,131.8226,131.2131,131.732,22904.0
2018-04-04 14:50:00,159.94,160.12,159.73,160.06,15543.0,131.732,131.8803,131.5591,131.8309,15543.0
2018-04-04 15:00:00,159.98,160.42,159.93,160.42,23299.0,131.765,132.1274,131.7238,132.1274,23299.0
2018-04-04 15:10:00,160.39,160.39,159.89,159.96,22167.0,132.1027,132.1027,131.6908,131.7485,22167.0
2018-04-04 15:20:00,159.95,160.85,159.94,160.76,22162.0,131.7403,132.4815,131.732,132.4074,22162.0
2018-04-04 15:30:00,160.72,160.88,160.46,160.68,30750.0,132.3745,132.5062,132.1603,132.3415,30750.0
2018-04-04 15:40:00,160.69,161.11,160.54,161.05,45815.0,132.3498,132.6957,132.2262,132.6463,45815.0
2018-04-04 15:50:00,161.07,161.29,160.9,160.98,102606.0,132.6627,132.8439,132.5227,132.5886,102606.0
2018-04-05 09:30:00,162.15,162.41,161.52,162.21,22573.0,133.5523,133.7664,133.0334,133.6017,22573.0
2018-04-05 09:40:00,162.19,162.59,161.99,162.22,25204.0,133.5852,133.9147,133.4205,133.6099,25204.0
2018-04-05 09:50:00,162.23,162.68,162.08,162.62,20109.0,133.6182,133.9888,133.4946,133.9394,20109.0
2018-04-05 10:00:00,162.62,162.69,162.15,162.4,17054.0,133.9394,133.997,133.5523,133.7582,17054.0
2018-04-05 10:10:00,162.45,162.63,162.07,162.16,17976.0,133.7994,133.9476,133.4864,133.5605,17976.0
2018-04-05 10:20:00,162.11,162.15,161.85,161.99,20037.0,133.5193,133.5523,133.3052,133.4205,20037.0
2018-04-05 10:30:00,161.95,162.42,161.89,162.37,47835.0,133.3875,133.7746,133.3381,133.7335,47835.0
2018-04-05 10:40:00,162.3,162.3,161.83,161.96,13585.0,133.6758,133.6758,133.2887,133.3958,13585.0
2018-04-05 10:50:00,161.96,162.15,161.87,161.87,9730.0,133.3958,133.5523,133.3216,133.3216,9730.0
2018-04-05 11:00:00,161.91,162.5,161.85,162.43,14564.0,133.3546,133.8405,133.3052,133.7829,14564.0
2018-04-05 11:10:00,162.51,162.54,162.32,162.54,21783.0,133.8488,133.8735,133.6923,133.8735,21783.0
2018-04-05 11:20:00,162.5,163.64,162.5,163.53,41959.0,133.8405,134.7795,133.8405,134.6889,41959.0
2018-04-05 11:30:00,163.53,163.6,163.35,163.45,40222.0,134.6889,134.7465,134.5406,134.623,40222.0
2018-04-05 11:40:00,163.45,163.45,163.0,163.07,17134.0,134.623,134.623,134.2524,134.31,17134.0
2018-04-05 11:50:00,163.07,163.39,162.98,163.33,36767.0,134.31,134.5736,134.2359,134.5241,36767.0
2018-04-05 12:00:00,163.33,163.38,163.11,163.13,11987.0,134.5241,134.5653,134.343,134.3594,11987.0
2018-04-05 12:10:00,163.13,163.17,162.98,163.11,15154.0,134.3594,134.3924,134.2359,134.343,15154.0
2018-04-05 12:20:00,163.14,163.26,163.02,163.26,21768.0,134.3677,134.4665,134.2688,134.4665,21768.0
2018-04-05 12:30:00,163.22,163.23,162.86,163.15,9567.0,134.4336,134.4418,134.137,134.3759,9567.0
2018-04-05 12:40:00,163.18,163.22,162.89,162.94,8030.0,134.4006,134.4336,134.1618,134.2029,8030.0
2018-04-05 12:50:00,163.0,163.05,162.83,162.83,5238.0,134.2524,134.2935,134.1123,134.1123,5238.0
2018-04-05 13:00:00,162.91,163.12,162.86,162.96,8700.0,134.1782,134.3512,134.137,134.2194,8700.0
2018-04-05 13:10:00,162.89,162.89,162.46,162.52,2925.0,134.1618,134.1618,133.8076,133.857,2925.0
2018-04-05 13:20:00,162.41,162.42,162.16,162.41,4355.0,133.7664,133.7746,133.5605,133.7664,4355.0
2018-04-05 13:30:00,162.36,162.75,162.31,162.31,9833.0,133.7252,134.0464,133.684,133.684,9833.0
2018-04-05 13:40:00,162.24,162.27,161.8,162.15,17906.0,133.6264,133.6511,133.264,133.5523,17906.0
2018-04-05 13:50:00,162.14,162.34,162.06,162.23,10659.0,133.544,133.7088,133.4781,133.6182,10659.0
2018-04-05 14:00:00,162.33,162.39,161.92,161.92,12294.0,133.7005,133.7499,133.3628,133.3628,12294.0
2018-04-05 14:10:00,161.99,162.3,161.88,162.3,10592.0,133.4205,133.6758,133.3299,133.6758,10592.0
2018-04-05 14:20:00,162.3,162.35,161.99,162.14,11556.0,133.6758,133.717,133.4205,133.544,11556.0
2018-04-05 14:30:00,162.16,162.63,162.16,162.6,9027.0,133.5605,133.9476,133.5605,133.9229,9027.0
2018-04-05 14:40:00,162.64,163.02,162.55,162.92,12342.0,133.9558,134.2688,133.8817,134.1865,12342.0
2018-04-05 14:50:00,162.91,163.0,162.8,162.97,24305.0,134.1782,134.2524,134.0876,134.2276,24305.0
2018-04-05 15:00:00,163.0,163.06,162.77,163.02,19072.0,134.2524,134.3018,134.0629,134.2688,19072.0
2018-04-05 15:10:00,163.04,163.12,162.87,162.95,25784.0,134.2853,134.3512,134.1453,134.2112,25784.0
2018-04-05 15:20:00,162.97,163.01,162.52,162.56,13454.0,134.2276,134.2606,133.857,133.89,13454.0
2018-04-05 15:30:00,162.55,162.57,161.85,161.96,32982.0,133.8817,133.8982,133.3052,133.3958,32982.0
2018-04-05 15:40:00,161.94,162.44,161.94,162.37,41952.0,133.3793,133.7911,133.3793,133.7335,41952.0
2018-04-05 15:50:00,162.38,162.72,162.26,162.41,101582.0,133.7417,134.0217,133.6429,133.7664,101582.0
2018-04-06 09:30:00,161.31,161.61,160.51,161.37,18690.0,132.8604,133.1075,132.2015,132.9098,18690.0
2018-04-06 09:40:00,161.63,161.69,160.98,161.53,33844.0,133.124,133.1734,132.5886,133.0416,33844.0
2018-04-06 09:50:00,161.55,161.95,161.03,161.16,14656.0,133.0581,133.3875,132.6298,132.7369,14656.0
2018-04-06 10:00:00,161.18,161.36,160.98,161.16,21320.0,132.7533,132.9016,132.5886,132.7369,21320.0
2018-04-06 10:10:00,161.03,161.41,160.8,161.41,20436.0,132.6298,132.9428,132.4404,132.9428,20436.0
2018-04-06 10:20:00,161.34,161.54,161.11,161.11,10343.0,132.8851,133.0498,132.6957,132.6957,10343.0
2018-04-06 10:30:00,161.2,161.3,160.67,160.96,20638.0,132.7698,132.8522,132.3333,132.5721,20638.0
2018-04-06 10:40:00,160.88,161.01,159.64,159.8,51345.0,132.5062,132.6133,131.4849,131.6167,51345.0
2018-04-06 10:50:00,159.63,159.75,159.31,159.63,18404.0,131.4767,131.5755,131.2131,131.4767,18404.0
2018-04-06 11:00:00,159.41,159.42,158.97,159.41,18460.0,131.2955,131.3037,130.9331,131.2955,18460.0
2018-04-06 11:10:00,159.45,159.56,159.11,159.32,14292.0,131.3284,131.419,131.0484,131.2214,14292.0
2018-04-06 11:20:00,159.36,159.45,158.94,159.29,11705.0,131.2543,131.3284,130.9084,131.1967,11705.0
2018-04-06 11:30:00,159.37,159.48,159.13,159.42,14837.0,131.2626,131.3532,131.0649,131.3037,14837.0
2018-04-06 11:40:00,159.51,159.59,159.23,159.38,17285.0,131.3779,131.4438,131.1473,131.2708,17285.0
2018-04-06 11:50:00,159.26,159.92,159.26,159.92,9360.0,131.172,131.7156,131.172,131.7156,9360.0
2018-04-06 12:00:00,159.79,159.86,159.5,159.66,10066.0,131.6085,131.6661,131.3696,131.5014,10066.0
2018-04-06 12:10:00,159.57,159.61,159.18,159.18,5309.0,131.4273,131.4602,131.1061,131.1061,5309.0
2018-04-06 12:20:00,159.14,159.26,159.05,159.05,11906.0,131.0731,131.172,130.999,130.999,11906.0
2018-04-06 12:30:00,159.05,159.58,159.04,159.58,19170.0,130.999,131.4355,130.9908,131.4355,19170.0
2018-04-06 12:40:00,159.49,159.69,159.29,159.45,14200.0,131.3614,131.5261,131.1967,131.3284,14200.0
2018-04-06 12:50:00,159.53,159.81,159.31,159.8,22135.0,131.3943,131.625,131.2131,131.6167,22135.0
2018-04-06 13:00:00,159.78,159.78,159.31,159.34,7665.0,131.6002,131.6002,131.2131,131.2378,7665.0
2018-04-06 13:10:00,159.29,159.34,158.99,159.17,7954.0,131.1967,131.2378,130.9496,131.0978,7954.0
2018-04-06 13:20:00,159.17,159.4,159.06,159.16,8979.0,131.0978,131.2873,131.0072,131.0896,8979.0
2018-04-06 13:30:00,159.16,159.3,158.74,158.74,12298.0,131.0896,131.2049,130.7437,130.7437,12298.0
2018-04-06 13:40:00,158.81,158.88,158.35,158.45,12913.0,130.8013,130.859,130.4225,130.5048,12913.0
2018-04-06 13:50:00,158.54,158.54,157.91,157.91,15420.0,130.5789,130.5789,130.0601,130.0601,15420.0
2018-04-06 14:00:00,157.85,158.11,157.5,157.62,25857.0,130.0106,130.2248,129.7224,129.8212,25857.0
2018-04-06 14:10:00,157.82,157.98,157.55,157.6,7416.0,129.9859,130.1177,129.7635,129.8047,7416.0
2018-04-06 14:20:00,157.61,157.79,157.32,157.45,14900.0,129.813,129.9612,129.5741,129.6812,14900.0
2018-04-06 14:30:00,157.36,157.66,156.86,156.9,34209.0,129.6071,129.8541,129.1952,129.2282,34209.0
2018-04-06 14:40:00,156.86,157.33,156.67,156.83,20561.0,129.1952,129.5823,129.0387,129.1705,20561.0
2018-04-06 14:50:00,156.85,156.85,156.2,156.43,38218.0,129.187,129.187,128.6516,128.8411,38218.0
2018-04-06 15:00:00,156.51,156.87,156.2,156.66,60471.0,128.907,129.2035,128.6516,129.0305,60471.0
2018-04-06 15:10:00,156.61,157.32,156.61,157.03,28535.0,128.9893,129.5741,128.9893,129.3353,28535.0
2018-04-06 15:20:00,157.03,157.41,157.0,157.11,34333.0,129.3353,129.6482,129.3105,129.4011,34333.0
2018-04-06 15:30:00,157.06,157.89,157.05,157.81,47197.0,129.36,130.0436,129.3517,129.9777,47197.0
2018-04-06 15:40:00,157.84,158.24,157.52,157.66,82569.0,130.0024,130.3319,129.7388,129.8541,82569.0
2018-04-06 15:50:00,157.64,158.4,157.64,157.86,104098.0,129.8377,130.4636,129.8377,130.0189,104098.0
2018-04-09 09:30:00,158.02,159.51,157.92,158.48,50136.0,130.1507,131.3779,130.0683,130.5295,50136.0
2018-04-09 09:40:00,158.41,158.7,157.86,158.05,19895.0,130.4719,130.7107,130.0189,130.1754,19895.0
2018-04-09 09:50:00,158.19,158.91,158.17,158.72,20441.0,130.2907,130.8837,130.2742,130.7272,20441.0
2018-04-09 10:00:00,158.71,158.8,158.03,158.04,9557.0,130.719,130.7931,130.1589,130.1671,9557.0
2018-04-09 10:10:00,158.01,158.44,157.9,158.02,23153.0,130.1424,130.4966,130.0518,130.1507,23153.0
2018-04-09 10:20:00,158.08,158.14,157.72,157.99,7442.0,130.2001,130.2495,129.9036,130.1259,7442.0
2018-04-09 10:30:00,158.06,158.78,158.06,158.55,9248.0,130.1836,130.7766,130.1836,130.5872,9248.0
2018-04-09 10:40:00,158.58,158.59,158.1,158.33,52825.0,130.6119,130.6201,130.2165,130.406,52825.0
2018-04-09 10:50:00,158.46,158.74,158.26,158.5,33106.0,130.5131,130.7437,130.3483,130.546,33106.0
2018-04-09 11:00:00,158.37,158.44,158.15,158.36,26485.0,130.4389,130.4966,130.2577,130.4307,26485.0
2018-04-09 11:10:00,158.47,158.62,158.08,158.19,32899.0,130.5213,130.6448,130.2001,130.2907,32899.0
2018-04-09 11:20:00,158.22,158.37,158.12,158.19,14470.0,130.3154,130.4389,130.233,130.2907,14470.0
2018-04-09 11:30:00,158.28,158.48,158.15,158.15,21336.0,130.3648,130.5295,130.2577,130.2577,21336.0
2018-04-09 11:40:00,158.19,158.53,158.16,158.34,43748.0,130.2907,130.5707,130.266,130.4142,43748.0
2018-04-09 11:50:00,158.29,158.73,158.24,158.73,11561.0,130.373,130.7354,130.3319,130.7354,11561.0
2018-04-09 12:00:00,158.75,158.9,158.48,158.5,18634.0,130.7519,130.8755,130.5295,130.546,18634.0
2018-04-09 12:10:00,158.47,158.51,158.36,158.41,5492.0,130.5213,130.5542,130.4307,130.4719,5492.0
2018-04-09 12:20:00,158.3,158.51,158.27,158.41,8646.0,130.3813,130.5542,130.3566,130.4719,8646.0
2018-04-09 12:30:00,158.3,158.59,158.3,158.37,7126.0,130.3813,130.6201,130.3813,130.4389,7126.0
2018-04-09 12:40:00,158.39,158.55,158.3,158.54,4904.0,130.4554,130.5872,130.3813,130.5789,4904.0
2018-04-09 12:50:00,158.58,158.71,158.5,158.56,7652.0,130.6119,130.719,130.546,130.5954,7652.0
2018-04-09 13:00:00,158.58,158.89,158.56,158.81,14109.0,130.6119,130.8672,130.5954,130.8013,14109.0
2018-04-09 13:10:00,158.83,158.95,158.76,158.92,6756.0,130.8178,130.9166,130.7601,130.8919,6756.0
2018-04-09 13:20:00,158.92,159.07,158.83,159.01,7707.0,130.8919,131.0155,130.8178,130.9661,7707.0
2018-04-09 13:30:00,159.07,159.17,158.91,159.15,8455.0,131.0155,131.0978,130.8837,131.0814,8455.0
2018-04-09 13:40:00,159.15,159.32,159.04,159.28,16006.0,131.0814,131.2214,130.9908,131.1884,16006.0
2018-04-09 13:50:00,159.31,159.61,159.29,159.49,21075.0,131.2131,131.4602,131.1967,131.3614,21075.0
2018-04-09 14:00:00,159.48,159.51,159.19,159.19,11270.0,131.3532,131.3779,131.1143,131.1143,11270.0
2018-04-09 14:10:00,159.27,159.57,159.16,159.57,9587.0,131.1802,131.4273,131.0896,131.4273,9587.0
2018-04-09 14:20:00,159.55,159.56,158.86,159.04,32914.0,131.4108,131.419,130.8425,130.9908,32914.0
2018-04-09 14:30:00,159.04,159.15,158.87,159.04,8400.0,130.9908,131.0814,130.8507,130.9908,8400.0
2018-04-09 14:40:00,159.02,159.02,158.67,158.97,8145.0,130.9743,130.9743,130.686,130.9331,8145.0
2018-04-09 14:50:00,159.0,159.14,158.96,159.03,16121.0,130.9578,131.0731,130.9249,130.9825,16121.0
2018-04-09 15:00:00,159.03,159.17,158.92,158.99,16404.0,130.9825,131.0978,130.8919,130.9496,16404.0
2018-04-09 15:10:00,158.99,159.08,158.41,158.41,18290.0,130.9496,131.0237,130.4719,130.4719,18290.0
2018-04-09 15:20:00,158.37,158.41,158.17,158.38,13917.0,130.4389,130.4719,130.2742,130.4472,13917.0
2018-04-09 15:30:00,158.34,158.4,157.82,157.84,43595.0,130.4142,130.4636,129.9859,130.0024,43595.0
2018-04-09 15:40:00,157.83,157.85,157.1,157.1,69205.0,129.9942,130.0106,129.3929,129.3929,69205.0
2018-04-09 15:50:00,157.08,157.32,156.28,156.51,147705.0,129.3764,129.5741,128.7175,128.907,147705.0
2018-04-10 09:30:00,158.89,159.53,158.63,159.08,67839.0,130.8672,131.3943,130.6531,131.0237,67839.0
2018-04-10 09:40:00,159.17,159.31,158.77,159.17,68613.0,131.0978,131.2131,130.7684,131.0978,68613.0
2018-04-10 09:50:00,159.08,159.14,158.56,158.62,45246.0,131.0237,131.0731,130.5954,130.6448,45246.0
2018-04-10 10:00:00,158.72,159.11,158.61,158.99,34881.0,130.7272,131.0484,130.6366,130.9496,34881.0
2018-04-10 10:10:00,159.1,159.99,159.02,159.77,43360.0,131.0402,131.7732,130.9743,131.592,43360.0
2018-04-10 10:20:00,159.7,160.35,159.61,160.35,42563.0,131.5344,132.0697,131.4602,132.0697,42563.0
2018-04-10 10:30:00,160.4,160.65,160.27,160.45,19165.0,132.1109,132.3168,132.0038,132.1521,19165.0
2018-04-10 10:40:00,160.46,161.0,160.43,160.86,23542.0,132.1603,132.6051,132.1356,132.4898,23542.0
2018-04-10 10:50:00,160.89,161.46,160.88,161.35,35464.0,132.5145,132.984,132.5062,132.8934,35464.0
2018-04-10 11:00:00,161.38,161.72,161.25,161.41,31519.0,132.9181,133.1981,132.811,132.9428,31519.0
2018-04-10 11:10:00,161.39,161.43,160.87,161.03,37294.0,132.9263,132.9592,132.498,132.6298,37294.0
2018-04-10 11:20:00,161.06,161.3,160.97,161.29,28421.0,132.6545,132.8522,132.5804,132.8439,28421.0
2018-04-10 11:30:00,161.26,161.83,161.15,161.83,42112.0,132.8192,133.2887,132.7286,133.2887,42112.0
2018-04-10 11:40:00,161.9,162.04,160.96,161.5,26700.0,133.3464,133.4617,132.5721,133.0169,26700.0
2018-04-10 11:50:00,161.47,162.16,161.14,162.02,17442.0,132.9922,133.5605,132.7204,133.4452,17442.0
2018-04-10 12:00:00,162.05,162.11,161.54,161.93,20328.0,133.4699,133.5193,133.0498,133.3711,20328.0
2018-04-10 12:10:00,161.92,161.95,161.34,161.4,22680.0,133.3628,133.3875,132.8851,132.9345,22680.0
2018-04-10 12:20:00,161.38,161.39,160.38,160.65,32429.0,132.9181,132.9263,132.0944,132.3168,32429.0
2018-04-10 12:30:00,160.74,161.27,160.73,161.14,11944.0,132.3909,132.8275,132.3827,132.7204,11944.0
2018-04-10 12:40:00,161.18,161.63,160.98,161.57,14726.0,132.7533,133.124,132.5886,133.0746,14726.0
2018-04-10 12:50:00,161.52,161.58,161.24,161.45,12421.0,133.0334,133.0828,132.8028,132.9757,12421.0
2018-04-10 13:00:00,161.45,161.69,161.34,161.54,18191.0,132.9757,133.1734,132.8851,133.0498,18191.0
2018-04-10 13:10:00,161.63,161.92,161.54,161.69,14014.0,133.124,133.3628,133.0498,133.1734,14014.0
2018-04-10 13:20:00,161.7,161.9,161.59,161.83,10087.0,133.1816,133.3464,133.091,133.2887,10087.0
2018-04-10 13:30:00,161.82,162.34,161.66,162.27,28337.0,133.2805,133.7088,133.1487,133.6511,28337.0
2018-04-10 13:40:00,162.11,162.16,161.66,161.89,15010.0,133.5193,133.5605,133.1487,133.3381,15010.0
2018-04-10 13:50:00,161.86,162.45,161.8,162.41,11181.0,133.3134,133.7994,133.264,133.7664,11181.0
2018-04-10 14:00:00,162.47,162.62,162.26,162.61,27973.0,133.8158,133.9394,133.6429,133.9311,27973.0
2018-04-10 14:10:00,162.65,162.82,162.5,162.5,11962.0,133.9641,134.1041,133.8405,133.8405,11962.0
2018-04-10 14:20:00,162.45,162.63,162.26,162.26,23343.0,133.7994,133.9476,133.6429,133.6429,23343.0
2018-04-10 14:30:00,162.39,162.51,162.0,162.11,15698.0,133.7499,133.8488,133.4287,133.5193,15698.0
2018-04-10 14:40:00,162.1,162.54,161.89,162.38,30439.0,133.5111,133.8735,133.3381,133.7417,30439.0
2018-04-10 14:50:00,162.36,162.83,162.31,162.74,34938.0,133.7252,134.1123,133.684,134.0382,34938.0
2018-04-10 15:00:00,162.74,162.84,162.5,162.74,21010.0,134.0382,134.1206,133.8405,134.0382,21010.0
2018-04-10 15:10:00,162.83,162.84,162.38,162.54,21592.0,134.1123,134.1206,133.7417,133.8735,21592.0
2018-04-10 15:20:00,162.56,162.63,161.97,162.36,29504.0,133.89,133.9476,133.404,133.7252,29504.0
2018-04-10 15:30:00,162.31,162.4,162.12,162.28,59167.0,133.684,133.7582,133.5276,133.6593,59167.0
2018-04-10 15:40:00,162.26,162.36,161.91,161.97,37065.0,133.6429,133.7252,133.3546,133.404,37065.0
2018-04-10 15:50:00,162.0,162.13,161.55,161.9,98367.0,133.4287,133.5358,133.0581,133.3464,98367.0
2018-04-11 09:30:00,160.48,161.73,159.54,159.84,52000.0,132.1768,133.2063,131.4026,131.6497,52000.0
2018-04-11 09:40:00,159.8,160.16,159.56,159.64,60781.0,131.6167,131.9132,131.419,131.4849,60781.0
2018-04-11 09:50:00,159.59,160.32,159.47,160.2,22761.0,131.4438,132.045,131.3449,131.9462,22761.0
2018-04-11 10:00:00,160.2,160.3,159.51,159.58,25612.0,131.9462,132.0285,131.3779,131.4355,25612.0
2018-04-11 10:10:00,159.57,159.8,159.37,159.75,17943.0,131.4273,131.6167,131.2626,131.5755,17943.0
2018-04-11 10:20:00,159.75,160.23,159.74,160.05,33865.0,131.5755,131.9709,131.5673,131.8226,33865.0
2018-04-11 10:30:00,160.03,160.19,159.87,160.02,9816.0,131.8062,131.9379,131.6744,131.7979,9816.0
2018-04-11 10:40:00,160.05,160.07,159.58,159.71,9269.0,131.8226,131.8391,131.4355,131.5426,9269.0
2018-04-11 10:50:00,159.67,159.71,159.22,159.24,16789.0,131.5096,131.5426,131.139,131.1555,16789.0
2018-04-11 11:00:00,159.25,159.38,159.04,159.19,14213.0,131.1637,131.2708,130.9908,131.1143,14213.0
2018-04-11 11:10:00,159.26,159.39,158.97,159.1,11100.0,131.172,131.279,130.9331,131.0402,11100.0
2018-04-11 11:20:00,159.07,159.63,158.83,159.58,20400.0,131.0155,131.4767,130.8178,131.4355,20400.0
2018-04-11 11:30:00,159.61,159.98,159.44,159.89,11094.0,131.4602,131.765,131.3202,131.6908,11094.0
2018-04-11 11:40:00,159.93,160.01,159.62,159.8,20007.0,131.7238,131.7897,131.4685,131.6167,20007.0
2018-04-11 11:50:00,159.81,160.05,159.79,159.93,34628.0,131.625,131.8226,131.6085,131.7238,34628.0
2018-04-11 12:00:00,159.89,160.16,159.83,160.16,105826.0,131.6908,131.9132,131.6414,131.9132,105826.0
2018-04-11 12:10:00,160.11,160.5,160.11,160.36,22060.0,131.872,132.1933,131.872,132.078,22060.0
2018-04-11 12:20:00,160.37,160.5,160.26,160.33,35994.0,132.0862,132.1933,131.9956,132.0532,35994.0
2018-04-11 12:30:00,160.28,160.35,159.7,159.7,13173.0,132.0121,132.0697,131.5344,131.5344,13173.0
2018-04-11 12:40:00,159.81,160.5,159.47,159.47,35640.0,131.625,132.1933,131.3449,131.3449,35640.0
2018-04-11 12:50:00,159.47,159.91,159.4,159.77,9014.0,131.3449,131.7073,131.2873,131.592,9014.0
2018-04-11 13:00:00,159.82,159.82,159.46,159.5,11297.0,131.6332,131.6332,131.3367,131.3696,11297.0
2018-04-11 13:10:00,159.51,159.65,159.25,159.65,21894.0,131.3779,131.4932,131.1637,131.4932,21894.0
2018-04-11 13:20:00,159.65,159.71,159.32,159.38,8543.0,131.4932,131.5426,131.2214,131.2708,8543.0
2018-04-11 13:30:00,159.45,159.45,159.12,159.39,8845.0,131.3284,131.3284,131.0567,131.279,8845.0
2018-04-11 13:40:00,159.41,159.44,159.08,159.43,10382.0,131.2955,131.3202,131.0237,131.312,10382.0
2018-04-11 13:50:00,159.48,159.59,159.3,159.46,19010.0,131.3532,131.4438,131.2049,131.3367,19010.0
2018-04-11 14:00:00,159.45,159.69,158.93,158.93,8500.0,131.3284,131.5261,130.9002,130.9002,8500.0
2018-04-11 14:10:00,158.92,159.69,158.92,159.69,8157.0,130.8919,131.5261,130.8919,131.5261,8157.0
2018-04-11 14:20:00,159.6,159.75,159.4,159.41,10268.0,131.452,131.5755,131.2873,131.2955,10268.0
2018-04-11 14:30:00,159.4,159.74,159.39,159.54,8968.0,131.2873,131.5673,131.279,131.4026,8968.0
2018-04-11 14:40:00,159.53,159.69,159.26,159.38,13897.0,131.3943,131.5261,131.172,131.2708,13897.0
2018-04-11 14:50:00,159.28,159.33,159.01,159.19,10743.0,131.1884,131.2296,130.9661,131.1143,10743.0
2018-04-11 15:00:00,159.27,159.37,158.68,158.68,27115.0,131.1802,131.2626,130.6943,130.6943,27115.0
2018-04-11 15:10:00,158.75,158.91,158.42,158.75,29325.0,130.7519,130.8837,130.4801,130.7519,29325.0
2018-04-11 15:20:00,158.76,158.88,158.61,158.71,29240.0,130.7601,130.859,130.6366,130.719,29240.0
2018-04-11 15:30:00,158.74,158.98,158.69,158.81,27585.0,130.7437,130.9413,130.7025,130.8013,27585.0
2018-04-11 15:40:00,158.79,159.14,158.76,158.98,59859.0,130.7849,131.0731,130.7601,130.9413,59859.0
2018-04-11 15:50:00,158.96,159.06,158.81,158.85,108353.0,130.9249,131.0072,130.8013,130.8343,108353.0
2018-04-12 09:30:00,160.0,160.25,159.6,160.13,65328.0,131.7814,131.9874,131.452,131.8885,65328.0
2018-04-12 09:40:00,160.25,161.5,160.2,161.15,51326.0,131.9874,133.0169,131.9462,132.7286,51326.0
2018-04-12 09:50:00,161.15,161.98,161.15,161.47,24604.0,132.7286,133.4122,132.7286,132.9922,24604.0
2018-04-12 10:00:00,161.52,162.33,161.41,162.23,53364.0,133.0334,133.7005,132.9428,133.6182,53364.0
2018-04-12 10:10:00,162.23,162.26,161.89,162.17,60472.0,133.6182,133.6429,133.3381,133.5687,60472.0
2018-04-12 10:20:00,162.17,162.43,161.9,162.43,33965.0,133.5687,133.7829,133.3464,133.7829,33965.0
2018-04-12 10:30:00,162.44,162.51,162.02,162.07,16105.0,133.7911,133.8488,133.4452,133.4864,16105.0
2018-04-12 10:40:00,162.11,162.22,161.71,162.14,56290.0,133.5193,133.6099,133.1899,133.544,56290.0
2018-04-12 10:50:00,162.19,162.25,161.87,161.92,27906.0,133.5852,133.6346,133.3216,133.3628,27906.0
2018-04-12 11:00:00,161.9,162.31,161.9,162.11,13482.0,133.3464,133.684,133.3464,133.5193,13482.0
2018-04-12 11:10:00,162.13,162.5,162.13,162.5,29622.0,133.5358,133.8405,133.5358,133.8405,29622.0
2018-04-12 11:20:00,162.5,162.64,162.19,162.29,13898.0,133.8405,133.9558,133.5852,133.6676,13898.0
2018-04-12 11:30:00,162.33,162.5,162.26,162.28,9593.0,133.7005,133.8405,133.6429,133.6593,9593.0
2018-04-12 11:40:00,162.3,162.35,161.7,161.85,26830.0,133.6758,133.717,133.1816,133.3052,26830.0
2018-04-12 11:50:00,161.86,162.03,161.64,161.75,59368.0,133.3134,133.4534,133.1322,133.2228,59368.0
2018-04-12 12:00:00,161.8,161.99,161.75,161.91,14207.0,133.264,133.4205,133.2228,133.3546,14207.0
2018-04-12 12:10:00,161.92,161.98,161.59,161.94,8460.0,133.3628,133.4122,133.091,133.3793,8460.0
2018-04-12 12:20:00,161.89,161.98,161.85,161.89,4738.0,133.3381,133.4122,133.3052,133.3381,4738.0
2018-04-12 12:30:00,161.9,162.2,161.9,162.0,13628.0,133.3464,133.5934,133.3464,133.4287,13628.0
2018-04-12 12:40:00,162.0,162.26,161.99,162.18,34100.0,133.4287,133.6429,133.4205,133.577,34100.0
2018-04-12 12:50:00,162.19,162.6,162.15,162.6,11155.0,133.5852,133.9229,133.5523,133.9229,11155.0
2018-04-12 13:00:00,162.55,162.77,162.34,162.53,13132.0,133.8817,134.0629,133.7088,133.8652,13132.0
2018-04-12 13:10:00,162.59,162.59,161.91,161.97,13019.0,133.9147,133.9147,133.3546,133.404,13019.0
2018-04-12 13:20:00,161.93,162.12,161.46,161.6,14752.0,133.3711,133.5276,132.984,133.0993,14752.0
2018-04-12 13:30:00,161.54,161.9,161.45,161.84,19920.0,133.0498,133.3464,132.9757,133.2969,19920.0
2018-04-12 13:40:00,161.8,161.97,161.53,161.79,8611.0,133.264,133.404,133.0416,133.2558,8611.0
2018-04-12 13:50:00,161.82,162.0,161.52,161.59,6173.0,133.2805,133.4287,133.0334,133.091,6173.0
2018-04-12 14:00:00,161.59,161.92,161.57,161.76,7976.0,133.091,133.3628,133.0746,133.231,7976.0
2018-04-12 14:10:00,161.83,162.08,161.71,162.0,9373.0,133.2887,133.4946,133.1899,133.4287,9373.0
2018-04-12 14:20:00,162.05,162.23,162.03,162.17,9517.0,133.4699,133.6182,133.4534,133.5687,9517.0
2018-04-12 14:30:00,162.2,162.44,162.12,162.13,34292.0,133.5934,133.7911,133.5276,133.5358,34292.0
2018-04-12 14:40:00,162.13,162.29,162.12,162.28,24269.0,133.5358,133.6676,133.5276,133.6593,24269.0
2018-04-12 14:50:00,162.28,162.55,162.27,162.51,22193.0,133.6593,133.8817,133.6511,133.8488,22193.0
2018-04-12 15:00:00,162.54,162.54,162.02,162.07,14241.0,133.8735,133.8735,133.4452,133.4864,14241.0
2018-04-12 15:10:00,162.12,162.55,162.12,162.42,42578.0,133.5276,133.8817,133.5276,133.7746,42578.0
2018-04-12 15:20:00,162.42,162.66,162.39,162.47,18385.0,133.7746,133.9723,133.7499,133.8158,18385.0
2018-04-12 15:30:00,162.44,162.5,162.25,162.39,21005.0,133.7911,133.8405,133.6346,133.7499,21005.0
2018-04-12 15:40:00,162.39,162.5,161.6,161.8,52958.0,133.7499,133.8405,133.0993,133.264,52958.0
2018-04-12 15:50:00,161.81,161.87,161.44,161.75,122478.0,133.2722,133.3216,132.9675,133.2228,122478.0
2018-04-13 09:30:00,162.99,163.5,162.33,163.21,31214.0,134.2441,134.6642,133.7005,134.4253,31214.0
2018-04-13 09:40:00,163.21,163.85,162.73,163.28,49312.0,134.4253,134.9524,134.03,134.483,49312.0
2018-04-13 09:50:00,163.21,163.52,162.89,163.0,69750.0,134.4253,134.6806,134.1618,134.2524,69750.0
2018-04-13 10:00:00,162.92,163.32,162.89,163.15,26161.0,134.1865,134.5159,134.1618,134.3759,26161.0
2018-04-13 10:10:00,163.15,163.81,162.9,163.69,18620.0,134.3759,134.9195,134.17,134.8207,18620.0
2018-04-13 10:20:00,163.65,163.65,162.85,163.13,16784.0,134.7877,134.7877,134.1288,134.3594,16784.0
2018-04-13 10:30:00,163.08,163.51,162.93,163.1,12268.0,134.3182,134.6724,134.1947,134.3347,12268.0
2018-04-13 10:40:00,163.05,163.48,162.97,163.48,9029.0,134.2935,134.6477,134.2276,134.6477,9029.0
2018-04-13 10:50:00,163.47,163.57,162.85,162.87,14160.0,134.6395,134.7218,134.1288,134.1453,14160.0
2018-04-13 11:00:00,162.7,162.7,162.17,162.44,16657.0,134.0053,134.0053,133.5687,133.7911,16657.0
2018-04-13 11:10:00,162.57,162.82,162.26,162.26,13083.0,133.8982,134.1041,133.6429,133.6429,13083.0
2018-04-13 11:20:00,162.28,163.0,162.07,163.0,8634.0,133.6593,134.2524,133.4864,134.2524,8634.0
2018-04-13 11:30:00,162.88,163.22,162.88,163.03,56741.0,134.1535,134.4336,134.1535,134.2771,56741.0
2018-04-13 11:40:00,163.03,163.25,162.9,163.18,9504.0,134.2771,134.4583,134.17,134.4006,9504.0
2018-04-13 11:50:00,163.06,163.49,162.86,163.38,8658.0,134.3018,134.6559,134.137,134.5653,8658.0
2018-04-13 12:00:00,163.38,163.58,163.14,163.16,14207.0,134.5653,134.7301,134.3677,134.3841,14207.0
2018-04-13 12:10:00,163.09,163.33,162.96,163.11,5522.0,134.3265,134.5241,134.2194,134.343,5522.0
2018-04-13 12:20:00,163.2,163.49,163.2,163.41,7280.0,134.4171,134.6559,134.4171,134.59,7280.0
2018-04-13 12:30:00,163.37,163.44,163.13,163.13,7006.0,134.5571,134.6147,134.3594,134.3594,7006.0
2018-04-13 12:40:00,163.17,163.25,162.75,162.81,8622.0,134.3924,134.4583,134.0464,134.0959,8622.0
2018-04-13 12:50:00,162.85,162.9,162.66,162.69,9854.0,134.1288,134.17,133.9723,133.997,9854.0
2018-04-13 13:00:00,162.73,163.04,162.66,162.77,12101.0,134.03,134.2853,133.9723,134.0629,12101.0
2018-04-13 13:10:00,162.84,163.11,162.84,162.9,8402.0,134.1206,134.343,134.1206,134.17,8402.0
2018-04-13 13:20:00,162.91,163.34,162.9,163.26,6650.0,134.1782,134.5324,134.17,134.4665,6650.0
2018-04-13 13:30:00,163.27,163.54,163.11,163.54,18397.0,134.4747,134.6971,134.343,134.6971,18397.0
2018-04-13 13:40:00,163.53,163.75,163.48,163.72,26696.0,134.6889,134.8701,134.6477,134.8454,26696.0
2018-04-13 13:50:00,163.69,163.82,163.59,163.68,20839.0,134.8207,134.9277,134.7383,134.8124,20839.0
2018-04-13 14:00:00,163.67,163.71,163.4,163.41,19433.0,134.8042,134.8371,134.5818,134.59,19433.0
2018-04-13 14:10:00,163.41,163.45,162.99,163.02,10245.0,134.59,134.623,134.2441,134.2688,10245.0
2018-04-13 14:20:00,163.02,163.05,162.92,162.96,10050.0,134.2688,134.2935,134.1865,134.2194,10050.0
2018-04-13 14:30:00,162.96,163.39,162.92,163.18,17057.0,134.2194,134.5736,134.1865,134.4006,17057.0
2018-04-13 14:40:00,163.22,163.25,163.02,163.05,18839.0,134.4336,134.4583,134.2688,134.2935,18839.0
2018-04-13 14:50:00,162.97,163.06,162.88,162.91,13702.0,134.2276,134.3018,134.1535,134.1782,13702.0
2018-04-13 15:00:00,162.91,162.94,162.32,162.49,20604.0,134.1782,134.2029,133.6923,133.8323,20604.0
2018-04-13 15:10:00,162.46,162.79,161.96,161.96,36966.0,133.8076,134.0794,133.3958,133.3958,36966.0
2018-04-13 15:20:00,161.93,162.08,161.87,162.02,26719.0,133.3711,133.4946,133.3216,133.4452,26719.0
2018-04-13 15:30:00,162.01,162.26,161.92,162.08,40939.0,133.437,133.6429,133.3628,133.4946,40939.0
2018-04-13 15:40:00,162.12,162.7,162.12,162.29,48597.0,133.5276,134.0053,133.5276,133.6676,48597.0
2018-04-13 15:50:00,162.29,162.66,162.22,162.4,70985.0,133.6676,133.9723,133.6099,133.7582,70985.0
2018-04-16 09:30:00,164.43,165.42,164.1,165.14,79299.0,135.4301,136.2455,135.1583,136.0149,79299.0
2018-04-16 09:40:00,165.05,165.39,164.43,165.19,28547.0,135.9408,136.2208,135.4301,136.0561,28547.0
2018-04-16 09:50:00,165.19,165.19,164.51,164.81,48161.0,136.0561,136.0561,135.496,135.7431,48161.0
2018-04-16 10:00:00,164.86,165.93,164.79,165.93,35885.0,135.7843,136.6656,135.7267,136.6656,35885.0
2018-04-16 10:10:00,165.89,166.11,165.64,165.68,23037.0,136.6327,136.8139,136.4267,136.4597,23037.0
2018-04-16 10:20:00,165.72,166.57,165.71,166.46,36232.0,136.4926,137.1927,136.4844,137.1021,36232.0
2018-04-16 10:30:00,166.45,167.05,166.42,166.89,52485.0,137.0939,137.5881,137.0692,137.4563,52485.0
2018-04-16 10:40:00,166.87,166.91,166.56,166.56,61186.0,137.4398,137.4728,137.1845,137.1845,61186.0
2018-04-16 10:50:00,166.51,167.56,166.4,167.34,49082.0,137.1433,138.0081,137.0527,137.8269,49082.0
2018-04-16 11:00:00,167.35,167.9,167.33,167.46,35928.0,137.8352,138.2882,137.8187,137.9258,35928.0
2018-04-16 11:10:00,167.46,167.46,166.92,167.34,19182.0,137.9258,137.9258,137.481,137.8269,19182.0
2018-04-16 11:20:00,167.25,167.63,166.84,167.09,42955.0,137.7528,138.0658,137.4151,137.621,42955.0
2018-04-16 11:30:00,167.1,167.57,166.89,167.46,12757.0,137.6293,138.0164,137.4563,137.9258,12757.0
2018-04-16 11:40:00,167.5,167.51,166.83,166.83,23672.0,137.9587,137.9669,137.4069,137.4069,23672.0
2018-04-16 11:50:00,166.88,167.24,166.86,166.94,23551.0,137.4481,137.7446,137.4316,137.4975,23551.0
2018-04-16 12:00:00,167.07,167.1,166.66,166.71,19442.0,137.6045,137.6293,137.2669,137.308,19442.0
2018-04-16 12:10:00,166.71,167.03,166.71,166.94,20305.0,137.308,137.5716,137.308,137.4975,20305.0
2018-04-16 12:20:00,166.99,167.05,166.77,166.83,23029.0,137.5387,137.5881,137.3575,137.4069,23029.0
2018-04-16 12:30:00,166.82,166.89,166.35,166.47,19040.0,137.3986,137.4563,137.0115,137.1104,19040.0
2018-04-16 12:40:00,166.47,166.5,166.21,166.4,83549.0,137.1104,137.1351,136.8962,137.0527,83549.0
2018-04-16 12:50:00,166.44,167.0,166.44,166.6,26696.0,137.0857,137.5469,137.0857,137.2174,26696.0
2018-04-16 13:00:00,166.65,166.75,166.52,166.67,21350.0,137.2586,137.341,137.1515,137.2751,21350.0
2018-04-16 13:10:00,166.68,166.68,166.31,166.35,12300.0,137.2833,137.2833,136.9786,137.0115,12300.0
2018-04-16 13:20:00,166.38,166.42,166.09,166.21,16264.0,137.0362,137.0692,136.7974,136.8962,16264.0
2018-04-16 13:30:00,166.25,166.65,166.25,166.6,10400.0,136.9292,137.2586,136.9292,137.2174,10400.0
2018-04-16 13:40:00,166.59,167.02,166.58,166.92,34138.0,137.2092,137.5634,137.201,137.481,34138.0
2018-04-16 13:50:00,167.0,167.02,166.64,166.75,14127.0,137.5469,137.5634,137.2504,137.341,14127.0
2018-04-16 14:00:00,166.74,166.84,166.13,166.27,23701.0,137.3327,137.4151,136.8303,136.9456,23701.0
2018-04-16 14:10:00,166.22,166.36,166.15,166.24,17382.0,136.9045,137.0198,136.8468,136.9209,17382.0
2018-04-16 14:20:00,166.24,166.39,166.15,166.38,12969.0,136.9209,137.0445,136.8468,137.0362,12969.0
2018-04-16 14:30:00,166.29,166.77,166.26,166.77,26624.0,136.9621,137.3575,136.9374,137.3575,26624.0
2018-04-16 14:40:00,166.76,166.87,166.63,166.77,15813.0,137.3492,137.4398,137.2421,137.3575,15813.0
2018-04-16 14:50:00,166.78,166.78,166.44,166.77,17934.0,137.3657,137.3657,137.0857,137.3575,17934.0
2018-04-16 15:00:00,166.75,166.93,166.52,166.57,19505.0,137.341,137.4892,137.1515,137.1927,19505.0
2018-04-16 15:10:00,166.56,166.74,166.47,166.62,17517.0,137.1845,137.3327,137.1104,137.2339,17517.0
2018-04-16 15:20:00,166.62,166.81,166.54,166.76,42515.0,137.2339,137.3904,137.168,137.3492,42515.0
2018-04-16 15:30:00,166.74,166.94,166.66,166.78,32447.0,137.3327,137.4975,137.2669,137.3657,32447.0
2018-04-16 15:40:00,166.78,167.02,166.67,166.95,86307.0,137.3657,137.5634,137.2751,137.5057,86307.0
2018-04-16 15:50:00,166.95,167.04,166.56,166.68,137598.0,137.5057,137.5798,137.1845,137.2833,137598.0
2018-04-17 09:30:00,168.44,168.48,167.75,168.23,53862.0,138.7329,138.7659,138.1646,138.56,53862.0
2018-04-17 09:40:00,168.2,168.27,167.63,167.85,21967.0,138.5352,138.5929,138.0658,138.247,21967.0
2018-04-17 09:50:00,167.8,167.85,167.16,167.41,19196.0,138.2058,138.247,137.6787,137.8846,19196.0
2018-04-17 10:00:00,167.4,168.03,167.4,168.0,27627.0,137.8763,138.3952,137.8763,138.3705,27627.0
2018-04-17 10:10:00,167.97,167.99,167.42,167.68,14048.0,138.3458,138.3623,137.8928,138.107,14048.0
2018-04-17 10:20:00,167.69,167.81,167.39,167.58,19793.0,138.1152,138.214,137.8681,138.0246,19793.0
2018-04-17 10:30:00,167.65,167.72,167.46,167.67,23488.0,138.0822,138.1399,137.9258,138.0987,23488.0
2018-04-17 10:40:00,167.62,168.2,167.58,168.2,21080.0,138.0575,138.5352,138.0246,138.5352,21080.0
2018-04-17 10:50:00,168.23,168.78,168.23,168.44,15530.0,138.56,139.013,138.56,138.7329,15530.0
2018-04-17 11:00:00,168.46,168.78,167.67,167.67,32259.0,138.7494,139.013,138.0987,138.0987,32259.0
2018-04-17 11:10:00,167.7,168.18,167.58,167.96,30657.0,138.1234,138.5188,138.0246,138.3376,30657.0
2018-04-17 11:20:00,167.95,168.16,167.69,167.95,19907.0,138.3293,138.5023,138.1152,138.3293,19907.0
2018-04-17 11:30:00,168.03,168.06,167.88,168.05,18446.0,138.3952,138.4199,138.2717,138.4117,18446.0
2018-04-17 11:40:00,168.02,169.27,167.96,168.64,41490.0,138.387,139.4165,138.3376,138.8976,41490.0
2018-04-17 11:50:00,168.63,168.79,168.55,168.56,25334.0,138.8894,139.0212,138.8235,138.8318,25334.0
2018-04-17 12:00:00,168.55,168.61,168.41,168.46,43555.0,138.8235,138.8729,138.7082,138.7494,43555.0
2018-04-17 12:10:00,168.45,168.64,168.38,168.38,20174.0,138.7412,138.8976,138.6835,138.6835,20174.0
2018-04-17 12:20:00,168.43,168.43,168.18,168.19,13980.0,138.7247,138.7247,138.5188,138.527,13980.0
2018-04-17 12:30:00,168.2,168.34,168.09,168.17,12685.0,138.5352,138.6506,138.4446,138.5105,12685.0
2018-04-17 12:40:00,168.22,168.33,168.17,168.24,15371.0,138.5517,138.6423,138.5105,138.5682,15371.0
2018-04-17 12:50:00,168.24,168.26,167.92,168.01,16481.0,138.5682,138.5847,138.3046,138.3788,16481.0
2018-04-17 13:00:00,167.95,168.27,167.93,168.07,10828.0,138.3293,138.5929,138.3129,138.4282,10828.0
2018-04-17 13:10:00,167.96,168.11,167.74,167.97,18096.0,138.3376,138.4611,138.1564,138.3458,18096.0
2018-04-17 13:20:00,167.93,168.08,167.85,168.0,10342.0,138.3129,138.4364,138.247,138.3705,10342.0
2018-04-17 13:30:00,168.04,168.07,167.9,168.01,6200.0,138.4035,138.4282,138.2882,138.3788,6200.0
2018-04-17 13:40:00,168.04,168.37,168.02,168.14,7972.0,138.4035,138.6753,138.387,138.4858,7972.0
2018-04-17 13:50:00,168.06,168.1,167.83,167.94,7751.0,138.4199,138.4529,138.2305,138.3211,7751.0
2018-04-17 14:00:00,167.97,168.17,167.87,167.88,9900.0,138.3458,138.5105,138.2634,138.2717,9900.0
2018-04-17 14:10:00,167.87,167.87,167.53,167.53,10100.0,138.2634,138.2634,137.9834,137.9834,10100.0
2018-04-17 14:20:00,167.47,167.53,167.22,167.47,11962.0,137.934,137.9834,137.7281,137.934,11962.0
2018-04-17 14:30:00,167.46,167.64,167.39,167.44,11147.0,137.9258,138.074,137.8681,137.9093,11147.0
2018-04-17 14:40:00,167.45,167.8,167.45,167.79,15385.0,137.9175,138.2058,137.9175,138.1976,15385.0
2018-04-17 14:50:00,167.77,167.8,167.51,167.67,34551.0,138.1811,138.2058,137.9669,138.0987,34551.0
2018-04-17 15:00:00,167.65,167.86,167.48,167.83,25780.0,138.0822,138.2552,137.9422,138.2305,25780.0
2018-04-17 15:10:00,167.83,168.14,167.81,168.14,14291.0,138.2305,138.4858,138.214,138.4858,14291.0
2018-04-17 15:20:00,168.18,168.24,167.83,167.83,22775.0,138.5188,138.5682,138.2305,138.2305,22775.0
2018-04-17 15:30:00,167.86,167.96,167.68,167.69,31016.0,138.2552,138.3376,138.107,138.1152,31016.0
2018-04-17 15:40:00,167.7,167.71,167.42,167.57,50168.0,138.1234,138.1317,137.8928,138.0164,50168.0
2018-04-17 15:50:00,167.6,167.61,167.22,167.44,86167.0,138.0411,138.0493,137.7281,137.9093,86167.0
2018-04-18 09:30:00,168.48,168.64,167.71,168.39,44103.0,138.7659,138.8976,138.1317,138.6917,44103.0
2018-04-18 09:40:00,168.55,169.0,168.45,168.71,28658.0,138.8235,139.1942,138.7412,138.9553,28658.0
2018-04-18 09:50:00,168.56,168.58,168.31,168.37,18985.0,138.8318,138.8482,138.6258,138.6753,18985.0
2018-04-18 10:00:00,168.29,168.53,167.94,168.42,13081.0,138.6094,138.807,138.3211,138.7164,13081.0
2018-04-18 10:10:00,168.44,168.8,168.26,168.59,31965.0,138.7329,139.0294,138.5847,138.8565,31965.0
2018-04-18 10:20:00,168.58,169.29,168.48,169.25,14074.0,138.8482,139.433,138.7659,139.4001,14074.0
2018-04-18 10:30:00,169.27,169.58,169.25,169.56,15552.0,139.4165,139.6719,139.4001,139.6554,15552.0
2018-04-18 10:40:00,169.56,170.11,169.56,170.04,17130.0,139.6554,140.1084,139.6554,140.0507,17130.0
2018-04-18 10:50:00,170.03,170.2,169.97,170.1,15527.0,140.0425,140.1825,139.9931,140.1002,15527.0
2018-04-18 11:00:00,170.08,170.49,170.08,170.38,17935.0,140.0837,140.4214,140.0837,140.3308,17935.0
2018-04-18 11:10:00,170.37,170.46,170.01,170.01,11637.0,140.3225,140.3967,140.026,140.026,11637.0
2018-04-18 11:20:00,170.05,170.33,170.0,170.3,17851.0,140.059,140.2896,140.0178,140.2649,17851.0
2018-04-18 11:30:00,170.32,170.35,169.95,170.18,12255.0,140.2814,140.3061,139.9766,140.166,12255.0
2018-04-18 11:40:00,170.23,170.23,170.0,170.07,10420.0,140.2072,140.2072,140.0178,140.0754,10420.0
2018-04-18 11:50:00,170.16,170.16,169.8,169.84,7850.0,140.1496,140.1496,139.8531,139.886,7850.0
2018-04-18 12:00:00,169.87,170.16,169.87,170.03,13351.0,139.9107,140.1496,139.9107,140.0425,13351.0
2018-04-18 12:10:00,170.02,170.19,170.02,170.18,9797.0,140.0343,140.1743,140.0343,140.166,9797.0
2018-04-18 12:20:00,170.16,170.2,169.98,170.13,5822.0,140.1496,140.1825,140.0013,140.1249,5822.0
2018-04-18 12:30:00,170.13,170.13,169.95,169.98,5500.0,140.1249,140.1249,139.9766,140.0013,5500.0
2018-04-18 12:40:00,170.0,170.74,169.94,170.48,322134.0,140.0178,140.6273,139.9684,140.4131,322134.0
2018-04-18 12:50:00,170.49,171.19,170.49,171.11,16386.0,140.4214,140.9979,140.4214,140.932,16386.0
2018-04-18 13:00:00,171.04,171.29,170.94,171.2,31173.0,140.8744,141.0803,140.792,141.0061,31173.0
2018-04-18 13:10:00,171.2,171.48,171.2,171.46,12975.0,141.0061,141.2368,141.0061,141.2203,12975.0
2018-04-18 13:20:00,171.42,171.72,171.39,171.6,37716.0,141.1873,141.4344,141.1626,141.3356,37716.0
2018-04-18 13:30:00,171.61,171.82,171.58,171.78,11775.0,141.3438,141.5168,141.3191,141.4839,11775.0
2018-04-18 13:40:00,171.74,171.8,171.54,171.6,11281.0,141.4509,141.5003,141.2862,141.3356,11281.0
2018-04-18 13:50:00,171.57,171.62,170.9,170.9,12614.0,141.3109,141.3521,140.7591,140.7591,12614.0
2018-04-18 14:00:00,170.86,171.17,170.7,171.07,12756.0,140.7261,140.9814,140.5943,140.8991,12756.0
2018-04-18 14:10:00,171.11,171.41,171.09,171.29,18089.0,140.932,141.1791,140.9156,141.0803,18089.0
2018-04-18 14:20:00,171.3,171.34,171.14,171.3,22973.0,141.0885,141.1215,140.9567,141.0885,22973.0
2018-04-18 14:30:00,171.27,171.62,171.07,171.07,80095.0,141.0638,141.3521,140.8991,140.8991,80095.0
2018-04-18 14:40:00,171.06,171.46,171.06,171.41,21666.0,140.8908,141.2203,140.8908,141.1791,21666.0
2018-04-18 14:50:00,171.41,172.08,171.41,171.72,43323.0,141.1791,141.7309,141.1791,141.4344,43323.0
2018-04-18 15:00:00,171.74,171.78,171.48,171.53,37621.0,141.4509,141.4839,141.2368,141.2779,37621.0
2018-04-18 15:10:00,171.56,171.61,171.4,171.42,16123.0,141.3027,141.3438,141.1709,141.1873,16123.0
2018-04-18 15:20:00,171.42,171.55,171.3,171.51,25569.0,141.1873,141.2944,141.0885,141.2615,25569.0
2018-04-18 15:30:00,171.52,171.53,171.07,171.13,25329.0,141.2697,141.2779,140.8991,140.9485,25329.0
2018-04-18 15:40:00,171.13,171.13,170.65,170.65,45279.0,140.9485,140.9485,140.5532,140.5532,45279.0
2018-04-18 15:50:00,170.65,170.98,170.61,170.83,150042.0,140.5532,140.825,140.5202,140.7014,150042.0
2018-04-19 09:30:00,170.61,171.27,169.74,169.93,79497.0,140.5202,141.0638,139.8036,139.9601,79497.0
2018-04-19 09:40:00,169.93,169.99,169.04,169.63,35479.0,139.9601,140.0096,139.2271,139.713,35479.0
2018-04-19 09:50:00,169.61,170.09,169.44,170.05,26025.0,139.6966,140.0919,139.5566,140.059,26025.0
2018-04-19 10:00:00,170.02,170.21,169.27,169.32,40926.0,140.0343,140.1908,139.4165,139.4577,40926.0
2018-04-19 10:10:00,169.34,170.0,169.2,169.76,21466.0,139.4742,140.0178,139.3589,139.8201,21466.0
2018-04-19 10:20:00,169.66,170.2,169.55,170.04,11667.0,139.7378,140.1825,139.6472,140.0507,11667.0
2018-04-19 10:30:00,170.09,170.13,169.69,170.0,24347.0,140.0919,140.1249,139.7625,140.0178,24347.0
2018-04-19 10:40:00,170.0,170.01,169.14,169.28,18804.0,140.0178,140.026,139.3095,139.4248,18804.0
2018-04-19 10:50:00,169.32,169.58,169.24,169.45,24994.0,139.4577,139.6719,139.3918,139.5648,24994.0
2018-04-19 11:00:00,169.42,169.51,168.95,169.36,19242.0,139.5401,139.6142,139.153,139.4907,19242.0
2018-04-19 11:10:00,169.34,169.36,168.8,169.01,21539.0,139.4742,139.4907,139.0294,139.2024,21539.0
2018-04-19 11:20:00,169.04,169.5,169.04,169.5,40660.0,139.2271,139.606,139.2271,139.606,40660.0
2018-04-19 11:30:00,169.45,169.5,168.96,169.2,16165.0,139.5648,139.606,139.1612,139.3589,16165.0
2018-04-19 11:40:00,169.2,169.35,169.04,169.22,18296.0,139.3589,139.4824,139.2271,139.3754,18296.0
2018-04-19 11:50:00,169.2,169.24,168.67,168.67,9045.0,139.3589,139.3918,138.9224,138.9224,9045.0
2018-04-19 12:00:00,168.64,168.71,168.19,168.54,14324.0,138.8976,138.9553,138.527,138.8153,14324.0
2018-04-19 12:10:00,168.5,168.79,168.34,168.78,14101.0,138.7823,139.0212,138.6506,139.013,14101.0
2018-04-19 12:20:00,168.84,169.05,168.79,169.01,20078.0,139.0624,139.2353,139.0212,139.2024,20078.0
2018-04-19 12:30:00,169.01,169.15,168.75,168.76,19375.0,139.2024,139.3177,138.9882,138.9965,19375.0
2018-04-19 12:40:00,168.7,169.0,168.55,168.86,17380.0,138.9471,139.1942,138.8235,139.0788,17380.0
2018-04-19 12:50:00,168.8,169.07,168.77,168.95,34606.0,139.0294,139.2518,139.0047,139.153,34606.0
2018-04-19 13:00:00,168.94,169.03,168.84,168.95,53015.0,139.1447,139.2189,139.0624,139.153,53015.0
2018-04-19 13:10:00,168.92,169.04,168.83,168.94,23231.0,139.1283,139.2271,139.0541,139.1447,23231.0
2018-04-19 13:20:00,168.93,169.11,168.59,168.59,15435.0,139.1365,139.2848,138.8565,138.8565,15435.0
2018-04-19 13:30:00,168.64,168.98,168.55,168.98,17820.0,138.8976,139.1777,138.8235,139.1777,17820.0
2018-04-19 13:40:00,168.85,169.12,168.76,169.0,13230.0,139.0706,139.293,138.9965,139.1942,13230.0
2018-04-19 13:50:00,169.06,169.32,168.94,169.17,11503.0,139.2436,139.4577,139.1447,139.3342,11503.0
2018-04-19 14:00:00,169.11,169.24,168.93,169.22,14444.0,139.2848,139.3918,139.1365,139.3754,14444.0
2018-04-19 14:10:00,169.18,169.42,169.18,169.3,13832.0,139.3424,139.5401,139.3424,139.4412,13832.0
2018-04-19 14:20:00,169.28,169.42,169.03,169.27,20612.0,139.4248,139.5401,139.2189,139.4165,20612.0
2018-04-19 14:30:00,169.25,169.49,169.18,169.48,19292.0,139.4001,139.5977,139.3424,139.5895,19292.0
2018-04-19 14:40:00,169.47,169.83,169.42,169.72,17864.0,139.5813,139.8778,139.5401,139.7872,17864.0
2018-04-19 14:50:00,169.69,169.76,169.51,169.63,26944.0,139.7625,139.8201,139.6142,139.713,26944.0
2018-04-19 15:00:00,169.59,169.62,169.27,169.47,26049.0,139.6801,139.7048,139.4165,139.5813,26049.0
2018-04-19 15:10:00,169.46,169.54,169.21,169.46,33265.0,139.573,139.6389,139.3671,139.573,33265.0
2018-04-19 15:20:00,169.45,169.51,168.91,168.93,25408.0,139.5648,139.6142,139.12,139.1365,25408.0
2018-04-19 15:30:00,168.91,169.82,168.67,169.57,67511.0,139.12,139.8695,138.9224,139.6636,67511.0
2018-04-19 15:40:00,169.54,169.86,169.43,169.57,58026.0,139.6389,139.9025,139.5483,139.6636,58026.0
2018-04-19 15:50:00,169.58,169.74,169.21,169.51,76834.0,139.6719,139.8036,139.3671,139.6142,76834.0
2018-04-20 09:30:00,169.92,170.0,169.08,170.0,78457.0,139.9519,140.0178,139.26,140.0178,78457.0
2018-04-20 09:40:00,170.0,170.14,169.31,169.99,15762.0,140.0178,140.1331,139.4495,140.0096,15762.0
2018-04-20 09:50:00,170.11,170.18,169.5,169.56,5651.0,140.1084,140.166,139.606,139.6554,5651.0
2018-04-20 10:00:00,169.58,169.68,169.37,169.49,15182.0,139.6719,139.7542,139.4989,139.5977,15182.0
2018-04-20 10:10:00,169.55,170.16,169.49,170.08,25489.0,139.6472,140.1496,139.5977,140.0837,25489.0
2018-04-20 10:20:00,170.07,170.23,169.85,170.21,30201.0,140.0754,140.2072,139.8942,140.1908,30201.0
2018-04-20 10:30:00,170.22,170.22,169.73,169.84,9658.0,140.199,140.199,139.7954,139.886,9658.0
2018-04-20 10:40:00,169.79,169.79,169.44,169.46,8866.0,139.8448,139.8448,139.5566,139.573,8866.0
2018-04-20 10:50:00,169.35,169.4,168.83,168.94,10603.0,139.4824,139.5236,139.0541,139.1447,10603.0
2018-04-20 11:00:00,168.88,168.94,168.46,168.61,8068.0,139.0953,139.1447,138.7494,138.8729,8068.0
2018-04-20 11:10:00,168.5,168.72,168.33,168.63,5758.0,138.7823,138.9635,138.6423,138.8894,5758.0
2018-04-20 11:20:00,168.7,169.11,168.65,168.92,6501.0,138.9471,139.2848,138.9059,139.1283,6501.0
2018-04-20 11:30:00,168.9,169.29,168.85,169.29,7433.0,139.1118,139.433,139.0706,139.433,7433.0
2018-04-20 11:40:00,169.31,169.59,169.05,169.06,9535.0,139.4495,139.6801,139.2353,139.2436,9535.0
2018-04-20 11:50:00,169.02,169.42,168.99,169.27,4690.0,139.2106,139.5401,139.1859,139.4165,4690.0
2018-04-20 12:00:00,169.25,169.25,168.69,168.8,3848.0,139.4001,139.4001,138.9388,139.0294,3848.0
2018-04-20 12:10:00,168.84,168.91,168.66,168.7,5388.0,139.0624,139.12,138.9141,138.9471,5388.0
2018-04-20 12:20:00,168.64,168.8,168.61,168.71,4418.0,138.8976,139.0294,138.8729,138.9553,4418.0
2018-04-20 12:30:00,168.64,168.64,168.36,168.43,14230.0,138.8976,138.8976,138.667,138.7247,14230.0
2018-04-20 12:40:00,168.34,168.53,168.18,168.25,5281.0,138.6506,138.807,138.5188,138.5764,5281.0
2018-04-20 12:50:00,168.22,168.4,168.05,168.32,9710.0,138.5517,138.7,138.4117,138.6341,9710.0
2018-04-20 13:00:00,168.29,168.38,168.11,168.17,5622.0,138.6094,138.6835,138.4611,138.5105,5622.0
2018-04-20 13:10:00,168.18,168.75,168.18,168.63,15895.0,138.5188,138.9882,138.5188,138.8894,15895.0
2018-04-20 13:20:00,168.57,168.66,168.37,168.63,14924.0,138.84,138.9141,138.6753,138.8894,14924.0
2018-04-20 13:30:00,168.61,168.98,168.53,168.98,3925.0,138.8729,139.1777,138.807,139.1777,3925.0
2018-04-20 13:40:00,169.0,169.01,168.85,168.9,5676.0,139.1942,139.2024,139.0706,139.1118,5676.0
2018-04-20 13:50:00,168.85,169.1,168.81,169.0,6200.0,139.0706,139.2765,139.0377,139.1942,6200.0
2018-04-20 14:00:00,168.95,169.31,168.89,169.31,13260.0,139.153,139.4495,139.1036,139.4495,13260.0
2018-04-20 14:10:00,169.22,169.23,168.93,168.93,7999.0,139.3754,139.3836,139.1365,139.1365,7999.0
2018-04-20 14:20:00,168.95,169.09,168.81,168.96,7523.0,139.153,139.2683,139.0377,139.1612,7523.0
2018-04-20 14:30:00,169.05,169.13,168.68,168.75,6466.0,139.2353,139.3012,138.9306,138.9882,6466.0
2018-04-20 14:40:00,168.8,169.13,168.8,168.98,14333.0,139.0294,139.3012,139.0294,139.1777,14333.0
2018-04-20 14:50:00,169.0,169.09,168.78,168.87,5050.0,139.1942,139.2683,139.013,139.0871,5050.0
2018-04-20 15:00:00,168.8,168.8,168.09,168.09,7517.0,139.0294,139.0294,138.4446,138.4446,7517.0
2018-04-20 15:10:00,168.12,168.56,168.08,168.23,8656.0,138.4694,138.8318,138.4364,138.56,8656.0
2018-04-20 15:20:00,168.22,168.5,168.19,168.2,12511.0,138.5517,138.7823,138.527,138.5352,12511.0
2018-04-20 15:30:00,168.19,168.6,168.0,168.59,17296.0,138.527,138.8647,138.3705,138.8565,17296.0
2018-04-20 15:40:00,168.58,168.7,168.47,168.59,33965.0,138.8482,138.9471,138.7576,138.8565,33965.0
2018-04-20 15:50:00,168.6,168.78,168.45,168.75,82051.0,138.8647,139.013,138.7412,138.9882,82051.0
2018-04-23 09:30:00,168.95,169.86,168.95,169.67,23081.0,139.153,139.9025,139.153,139.746,23081.0
2018-04-23 09:40:00,169.78,169.78,168.96,169.19,12856.0,139.8366,139.8366,139.1612,139.3506,12856.0
2018-04-23 09:50:00,169.12,170.0,169.11,169.99,9088.0,139.293,140.0178,139.2848,140.0096,9088.0
2018-04-23 10:00:00,170.04,170.04,169.39,169.46,13946.0,140.0507,140.0507,139.5154,139.573,13946.0
2018-04-23 10:10:00,169.51,169.7,169.34,169.49,8520.0,139.6142,139.7707,139.4742,139.5977,8520.0
2018-04-23 10:20:00,169.47,169.73,169.37,169.37,9806.0,139.5813,139.7954,139.4989,139.4989,9806.0
2018-04-23 10:30:00,169.49,169.58,169.25,169.45,12751.0,139.5977,139.6719,139.4001,139.5648,12751.0
2018-04-23 10:40:00,169.39,169.47,169.04,169.27,10793.0,139.5154,139.5813,139.2271,139.4165,10793.0
2018-04-23 10:50:00,169.32,169.43,169.17,169.24,8360.0,139.4577,139.5483,139.3342,139.3918,8360.0
2018-04-23 11:00:00,169.19,169.5,168.96,169.5,16031.0,139.3506,139.606,139.1612,139.606,16031.0
2018-04-23 11:10:00,169.48,169.89,169.47,169.62,18084.0,139.5895,139.9272,139.5813,139.7048,18084.0
2018-04-23 11:20:00,169.66,169.75,169.41,169.61,10023.0,139.7378,139.8119,139.5318,139.6966,10023.0
2018-04-23 11:30:00,169.62,169.62,169.22,169.22,12975.0,139.7048,139.7048,139.3754,139.3754,12975.0
2018-04-23 11:40:00,169.23,169.53,169.23,169.37,11164.0,139.3836,139.6307,139.3836,139.4989,11164.0
2018-04-23 11:50:00,169.28,169.69,169.28,169.47,4700.0,139.4248,139.7625,139.4248,139.5813,4700.0
2018-04-23 12:00:00,169.39,169.53,169.39,169.47,7400.0,139.5154,139.6307,139.5154,139.5813,7400.0
2018-04-23 12:10:00,169.44,169.49,169.12,169.12,7459.0,139.5566,139.5977,139.293,139.293,7459.0
2018-04-23 12:20:00,169.08,169.11,168.83,168.9,8069.0,139.26,139.2848,139.0541,139.1118,8069.0
2018-04-23 12:30:00,168.93,168.98,168.68,168.98,9046.0,139.1365,139.1777,138.9306,139.1777,9046.0
2018-04-23 12:40:00,169.04,169.1,168.75,168.82,5504.0,139.2271,139.2765,138.9882,139.0459,5504.0
2018-04-23 12:50:00,168.79,169.1,168.79,169.1,7239.0,139.0212,139.2765,139.0212,139.2765,7239.0
2018-04-23 13:00:00,169.07,169.15,168.92,168.92,6905.0,139.2518,139.3177,139.1283,139.1283,6905.0
2018-04-23 13:10:00,168.94,169.13,168.92,169.1,4850.0,139.1447,139.3012,139.1283,139.2765,4850.0
2018-04-23 13:20:00,169.14,169.17,169.06,169.11,5660.0,139.3095,139.3342,139.2436,139.2848,5660.0
2018-04-23 13:30:00,169.16,169.16,168.79,168.94,8181.0,139.3259,139.3259,139.0212,139.1447,8181.0
2018-04-23 13:40:00,168.9,169.0,168.77,168.84,8349.0,139.1118,139.1942,139.0047,139.0624,8349.0
2018-04-23 13:50:00,168.89,169.04,168.86,168.97,9012.0,139.1036,139.2271,139.0788,139.1694,9012.0
2018-04-23 14:00:00,168.98,169.03,168.31,168.48,8800.0,139.1777,139.2189,138.6258,138.7659,8800.0
2018-04-23 14:10:00,168.59,168.62,168.24,168.38,5100.0,138.8565,138.8812,138.5682,138.6835,5100.0
2018-04-23 14:20:00,168.38,168.4,168.13,168.26,9228.0,138.6835,138.7,138.4776,138.5847,9228.0
2018-04-23 14:30:00,168.26,168.34,167.95,168.17,16540.0,138.5847,138.6506,138.3293,138.5105,16540.0
2018-04-23 14:40:00,168.23,168.53,168.23,168.27,7600.0,138.56,138.807,138.56,138.5929,7600.0
2018-04-23 14:50:00,168.28,168.35,168.04,168.26,13125.0,138.6011,138.6588,138.4035,138.5847,13125.0
2018-04-23 15:00:00,168.27,168.64,168.2,168.62,14185.0,138.5929,138.8976,138.5352,138.8812,14185.0
2018-04-23 15:10:00,168.6,168.76,168.53,168.58,10700.0,138.8647,138.9965,138.807,138.8482,10700.0
2018-04-23 15:20:00,168.56,168.74,168.47,168.64,13742.0,138.8318,138.98,138.7576,138.8976,13742.0
2018-04-23 15:30:00,168.65,168.81,168.55,168.59,19118.0,138.9059,139.0377,138.8235,138.8565,19118.0
2018-04-23 15:40:00,168.59,168.82,168.53,168.81,38069.0,138.8565,139.0459,138.807,139.0377,38069.0
2018-04-23 15:50:00,168.8,169.13,168.8,169.0,113564.0,139.0294,139.3012,139.0294,139.1942,113564.0
2018-04-24 09:30:00,170.47,171.9,168.81,168.82,78839.0,140.4049,141.5827,139.0377,139.0459,78839.0
2018-04-24 09:40:00,168.89,169.18,167.28,168.74,86726.0,139.1036,139.3424,137.7775,138.98,86726.0
2018-04-24 09:50:00,168.93,169.06,168.3,168.35,19601.0,139.1365,139.2436,138.6176,138.6588,19601.0
2018-04-24 10:00:00,168.38,169.67,168.3,168.77,23819.0,138.6835,139.746,138.6176,139.0047,23819.0
2018-04-24 10:10:00,168.77,169.12,168.25,168.25,10884.0,139.0047,139.293,138.5764,138.5764,10884.0
2018-04-24 10:20:00,168.23,168.44,167.58,167.62,35464.0,138.56,138.7329,138.0246,138.0575,35464.0
2018-04-24 10:30:00,167.57,167.88,166.68,166.87,58530.0,138.0164,138.2717,137.2833,137.4398,58530.0
2018-04-24 10:40:00,166.97,167.63,166.93,167.62,16477.0,137.5222,138.0658,137.4892,138.0575,16477.0
2018-04-24 10:50:00,167.5,167.68,167.18,167.27,24774.0,137.9587,138.107,137.6951,137.7693,24774.0
2018-04-24 11:00:00,167.23,167.42,166.59,166.59,27197.0,137.7363,137.8928,137.2092,137.2092,27197.0
2018-04-24 11:10:00,166.65,166.72,166.09,166.32,25409.0,137.2586,137.3163,136.7974,136.9868,25409.0
2018-04-24 11:20:00,166.34,166.98,166.3,166.37,16049.0,137.0033,137.5304,136.9703,137.028,16049.0
2018-04-24 11:30:00,166.48,166.55,165.56,165.67,20521.0,137.1186,137.1763,136.3609,136.4515,20521.0
2018-04-24 11:40:00,165.79,165.95,162.76,163.27,199215.0,136.5503,136.6821,134.0547,134.4747,199215.0
2018-04-24 11:50:00,163.42,163.44,162.04,162.27,116868.0,134.5983,134.6147,133.4617,133.6511,116868.0
2018-04-24 12:00:00,162.23,163.58,162.21,162.97,52666.0,133.6182,134.7301,133.6017,134.2276,52666.0
2018-04-24 12:10:00,162.91,163.13,161.48,161.52,85633.0,134.1782,134.3594,133.0004,133.0334,85633.0
2018-04-24 12:20:00,161.47,161.95,161.36,161.53,38854.0,132.9922,133.3875,132.9016,133.0416,38854.0
2018-04-24 12:30:00,161.56,161.74,160.96,161.4,51608.0,133.0663,133.2146,132.5721,132.9345,51608.0
2018-04-24 12:40:00,161.36,161.36,160.89,161.28,22973.0,132.9016,132.9016,132.5145,132.8357,22973.0
2018-04-24 12:50:00,161.25,161.5,160.25,160.28,31005.0,132.811,133.0169,131.9874,132.0121,31005.0
2018-04-24 13:00:00,160.24,160.6,160.22,160.32,26059.0,131.9791,132.2756,131.9626,132.045,26059.0
2018-04-24 13:10:00,160.35,160.4,159.7,159.7,33421.0,132.0697,132.1109,131.5344,131.5344,33421.0
2018-04-24 13:20:00,159.78,159.92,159.5,159.73,19618.0,131.6002,131.7156,131.3696,131.5591,19618.0
2018-04-24 13:30:00,159.73,159.86,158.67,158.95,37637.0,131.5591,131.6661,130.686,130.9166,37637.0
2018-04-24 13:40:00,158.95,159.04,158.28,158.87,28564.0,130.9166,130.9908,130.3648,130.8507,28564.0
2018-04-24 13:50:00,158.86,158.91,157.76,158.12,63338.0,130.8425,130.8837,129.9365,130.233,63338.0
2018-04-24 14:00:00,158.07,158.42,157.21,157.78,61706.0,130.1918,130.4801,129.4835,129.953,61706.0
2018-04-24 14:10:00,157.78,158.48,157.72,158.45,45028.0,129.953,130.5295,129.9036,130.5048,45028.0
2018-04-24 14:20:00,158.44,159.21,158.23,158.26,24142.0,130.4966,131.1308,130.3236,130.3483,24142.0
2018-04-24 14:30:00,158.28,158.8,158.14,158.15,37423.0,130.3648,130.7931,130.2495,130.2577,37423.0
2018-04-24 14:40:00,158.16,158.78,158.12,158.56,20980.0,130.266,130.7766,130.233,130.5954,20980.0
2018-04-24 14:50:00,158.64,159.37,158.64,159.33,33065.0,130.6613,131.2626,130.6613,131.2296,33065.0
2018-04-24 15:00:00,159.33,160.04,159.16,159.36,39182.0,131.2296,131.8144,131.0896,131.2543,39182.0
2018-04-24 15:10:00,159.4,160.42,159.29,160.36,48314.0,131.2873,132.1274,131.1967,132.078,48314.0
2018-04-24 15:20:00,160.38,161.6,160.38,161.5,100840.0,132.0944,133.0993,132.0944,133.0169,100840.0
2018-04-24 15:30:00,161.51,161.64,160.4,160.76,92796.0,133.0251,133.1322,132.1109,132.4074,92796.0
2018-04-24 15:40:00,160.75,161.44,160.45,161.08,139945.0,132.3992,132.9675,132.1521,132.671,139945.0
2018-04-24 15:50:00,161.15,161.44,161.09,161.33,181276.0,132.7286,132.9675,132.6792,132.8769,181276.0
2018-04-25 09:30:00,160.85,161.8,160.65,160.88,47693.0,132.4815,133.264,132.3168,132.5062,47693.0
2018-04-25 09:40:00,160.82,161.1,159.5,160.22,40682.0,132.4568,132.6874,131.3696,131.9626,40682.0
2018-04-25 09:50:00,160.24,160.24,159.4,159.71,31155.0,131.9791,131.9791,131.2873,131.5426,31155.0
2018-04-25 10:00:00,159.59,160.19,159.47,159.82,29810.0,131.4438,131.9379,131.3449,131.6332,29810.0
2018-04-25 10:10:00,159.78,161.46,159.76,161.46,45070.0,131.6002,132.984,131.5838,132.984,45070.0
2018-04-25 10:20:00,161.43,163.28,161.34,162.25,115302.0,132.9592,134.483,132.8851,133.6346,115302.0
2018-04-25 10:30:00,162.22,162.96,162.14,162.66,47733.0,133.6099,134.2194,133.544,133.9723,47733.0
2018-04-25 10:40:00,162.54,163.22,162.54,163.02,36913.0,133.8735,134.4336,133.8735,134.2688,36913.0
2018-04-25 10:50:00,163.02,163.13,162.43,163.03,54995.0,134.2688,134.3594,133.7829,134.2771,54995.0
2018-04-25 11:00:00,162.95,163.19,162.88,162.97,26519.0,134.2112,134.4088,134.1535,134.2276,26519.0
2018-04-25 11:10:00,162.99,163.35,162.05,162.1,41873.0,134.2441,134.5406,133.4699,133.5111,41873.0
2018-04-25 11:20:00,162.1,162.28,161.8,162.02,50216.0,133.5111,133.6593,133.264,133.4452,50216.0
2018-04-25 11:30:00,161.97,162.29,161.7,161.7,28358.0,133.404,133.6676,133.1816,133.1816,28358.0
2018-04-25 11:40:00,161.69,161.7,161.14,161.15,22562.0,133.1734,133.1816,132.7204,132.7286,22562.0
2018-04-25 11:50:00,161.17,161.52,160.94,161.2,10494.0,132.7451,133.0334,132.5557,132.7698,10494.0
2018-04-25 12:00:00,161.19,161.26,160.7,161.18,22828.0,132.7616,132.8192,132.358,132.7533,22828.0
2018-04-25 12:10:00,161.1,161.48,161.1,161.15,5709.0,132.6874,133.0004,132.6874,132.7286,5709.0
2018-04-25 12:20:00,161.15,161.52,161.14,161.37,6309.0,132.7286,133.0334,132.7204,132.9098,6309.0
2018-04-25 12:30:00,161.42,161.9,161.42,161.9,19537.0,132.951,133.3464,132.951,133.3464,19537.0
2018-04-25 12:40:00,161.84,161.9,161.58,161.71,29794.0,133.2969,133.3464,133.0828,133.1899,29794.0
2018-04-25 12:50:00,161.74,161.92,161.52,161.78,39106.0,133.2146,133.3628,133.0334,133.2475,39106.0
2018-04-25 13:00:00,161.78,162.83,161.78,162.83,25191.0,133.2475,134.1123,133.2475,134.1123,25191.0
2018-04-25 13:10:00,162.7,162.83,162.14,162.28,16234.0,134.0053,134.1123,133.544,133.6593,16234.0
2018-04-25 13:20:00,162.38,162.75,162.32,162.75,10093.0,133.7417,134.0464,133.6923,134.0464,10093.0
2018-04-25 13:30:00,162.8,163.25,162.72,162.78,13359.0,134.0876,134.4583,134.0217,134.0712,13359.0
2018-04-25 13:40:00,162.86,163.1,162.79,162.9,23204.0,134.137,134.3347,134.0794,134.17,23204.0
2018-04-25 13:50:00,162.86,163.1,162.8,162.95,13228.0,134.137,134.3347,134.0876,134.2112,13228.0
2018-04-25 14:00:00,163.03,163.11,162.51,162.51,30867.0,134.2771,134.343,133.8488,133.8488,30867.0
2018-04-25 14:10:00,162.48,162.5,162.13,162.31,7198.0,133.8241,133.8405,133.5358,133.684,7198.0
2018-04-25 14:20:00,162.37,162.57,162.14,162.45,9197.0,133.7335,133.8982,133.544,133.7994,9197.0
2018-04-25 14:30:00,162.42,162.81,162.29,162.7,10585.0,133.7746,134.0959,133.6676,134.0053,10585.0
2018-04-25 14:40:00,162.73,162.89,162.53,162.89,9644.0,134.03,134.1618,133.8652,134.1618,9644.0
2018-04-25 14:50:00,162.86,163.19,162.75,163.1,10758.0,134.137,134.4088,134.0464,134.3347,10758.0
2018-04-25 15:00:00,163.14,163.26,162.86,162.86,85360.0,134.3677,134.4665,134.137,134.137,85360.0
2018-04-25 15:10:00,162.92,163.27,162.78,162.78,18104.0,134.1865,134.4747,134.0712,134.0712,18104.0
2018-04-25 15:20:00,162.75,162.89,162.46,162.49,27158.0,134.0464,134.1618,133.8076,133.8323,27158.0
2018-04-25 15:30:00,162.48,162.66,162.06,162.07,25383.0,133.8241,133.9723,133.4781,133.4864,25383.0
2018-04-25 15:40:00,162.07,162.21,161.53,161.7,37404.0,133.4864,133.6017,133.0416,133.1816,37404.0
2018-04-25 15:50:00,161.77,162.18,161.7,162.14,102823.0,133.2393,133.577,133.1816,133.544,102823.0
2018-04-26 09:30:00,162.25,162.5,161.06,161.44,21519.0,133.6346,133.8405,132.6545,132.9675,21519.0
2018-04-26 09:40:00,161.66,161.66,161.06,161.56,24059.0,133.1487,133.1487,132.6545,133.0663,24059.0
2018-04-26 09:50:00,161.55,162.41,161.49,161.96,12319.0,133.0581,133.7664,133.0087,133.3958,12319.0
2018-04-26 10:00:00,161.94,162.36,161.69,162.04,7400.0,133.3793,133.7252,133.1734,133.4617,7400.0
2018-04-26 10:10:00,161.98,162.95,161.98,162.75,34303.0,133.4122,134.2112,133.4122,134.0464,34303.0
2018-04-26 10:20:00,162.67,163.24,162.67,163.09,21678.0,133.9806,134.45,133.9806,134.3265,21678.0
2018-04-26 10:30:00,163.18,163.34,162.72,162.84,9755.0,134.4006,134.5324,134.0217,134.1206,9755.0
2018-04-26 10:40:00,162.87,163.2,162.73,162.97,13237.0,134.1453,134.4171,134.03,134.2276,13237.0
2018-04-26 10:50:00,162.92,163.23,162.85,163.05,24672.0,134.1865,134.4418,134.1288,134.2935,24672.0
2018-04-26 11:00:00,163.08,163.3,162.81,162.81,12927.0,134.3182,134.4994,134.0959,134.0959,12927.0
2018-04-26 11:10:00,162.85,162.96,162.53,162.56,47951.0,134.1288,134.2194,133.8652,133.89,47951.0
2018-04-26 11:20:00,162.54,162.74,162.32,162.6,32223.0,133.8735,134.0382,133.6923,133.9229,32223.0
2018-04-26 11:30:00,162.59,162.61,162.1,162.28,33523.0,133.9147,133.9311,133.5111,133.6593,33523.0
2018-04-26 11:40:00,162.29,162.52,160.43,160.56,40006.0,133.6676,133.857,132.1356,132.2427,40006.0
2018-04-26 11:50:00,160.55,161.05,160.21,160.89,31589.0,132.2344,132.6463,131.9544,132.5145,31589.0
2018-04-26 12:00:00,160.82,161.49,160.81,161.49,18423.0,132.4568,133.0087,132.4486,133.0087,18423.0
2018-04-26 12:10:00,161.54,161.82,161.34,161.74,13874.0,133.0498,133.2805,132.8851,133.2146,13874.0
2018-04-26 12:20:00,161.8,162.14,161.72,162.13,9810.0,133.264,133.544,133.1981,133.5358,9810.0
2018-04-26 12:30:00,162.19,162.32,161.99,162.07,10284.0,133.5852,133.6923,133.4205,133.4864,10284.0
2018-04-26 12:40:00,162.0,162.17,161.77,161.84,7202.0,133.4287,133.5687,133.2393,133.2969,7202.0
2018-04-26 12:50:00,161.9,162.22,161.7,162.0,11168.0,133.3464,133.6099,133.1816,133.4287,11168.0
2018-04-26 13:00:00,162.05,162.31,162.0,162.31,10116.0,133.4699,133.684,133.4287,133.684,10116.0
2018-04-26 13:10:00,162.33,162.78,162.23,162.72,12366.0,133.7005,134.0712,133.6182,134.0217,12366.0
2018-04-26 13:20:00,162.83,162.83,162.38,162.38,5694.0,134.1123,134.1123,133.7417,133.7417,5694.0
2018-04-26 13:30:00,162.38,162.49,162.07,162.08,8725.0,133.7417,133.8323,133.4864,133.4946,8725.0
2018-04-26 13:40:00,162.15,162.51,162.11,162.35,6250.0,133.5523,133.8488,133.5193,133.717,6250.0
2018-04-26 13:50:00,162.29,162.55,162.14,162.47,6695.0,133.6676,133.8817,133.544,133.8158,6695.0
2018-04-26 14:00:00,162.54,162.7,162.4,162.52,8783.0,133.8735,134.0053,133.7582,133.857,8783.0
2018-04-26 14:10:00,162.52,162.62,162.33,162.38,7720.0,133.857,133.9394,133.7005,133.7417,7720.0
2018-04-26 14:20:00,162.42,162.63,162.37,162.57,9197.0,133.7746,133.9476,133.7335,133.8982,9197.0
2018-04-26 14:30:00,162.59,162.65,162.44,162.59,10417.0,133.9147,133.9641,133.7911,133.9147,10417.0
2018-04-26 14:40:00,162.63,162.95,162.6,162.88,9130.0,133.9476,134.2112,133.9229,134.1535,9130.0
2018-04-26 14:50:00,162.79,162.84,162.45,162.52,16983.0,134.0794,134.1206,133.7994,133.857,16983.0
2018-04-26 15:00:00,162.52,162.89,162.5,162.52,25149.0,133.857,134.1618,133.8405,133.857,25149.0
2018-04-26 15:10:00,162.51,162.68,162.43,162.43,21621.0,133.8488,133.9888,133.7829,133.7829,21621.0
2018-04-26 15:20:00,162.46,162.46,162.08,162.14,12874.0,133.8076,133.8076,133.4946,133.544,12874.0
2018-04-26 15:30:00,162.16,162.23,161.96,162.17,38869.0,133.5605,133.6182,133.3958,133.5687,38869.0
2018-04-26 15:40:00,162.16,162.36,162.05,162.17,63249.0,133.5605,133.7252,133.4699,133.5687,63249.0
2018-04-26 15:50:00,162.18,162.26,161.89,162.01,106281.0,133.577,133.6429,133.3381,133.437,106281.0
2018-04-27 09:30:00,161.48,161.48,160.55,161.0,32449.0,133.0004,133.0004,132.2344,132.6051,32449.0
2018-04-27 09:40:00,160.99,161.27,160.77,160.82,37405.0,132.5968,132.8275,132.4156,132.4568,37405.0
2018-04-27 09:50:00,160.91,162.9,160.69,161.41,44559.0,132.531,134.17,132.3498,132.9428,44559.0
2018-04-27 10:00:00,161.41,161.53,160.81,161.02,47402.0,132.9428,133.0416,132.4486,132.6216,47402.0
2018-04-27 10:10:00,161.02,161.38,160.84,161.05,9907.0,132.6216,132.9181,132.4733,132.6463,9907.0
2018-04-27 10:20:00,161.04,161.39,160.6,160.6,21741.0,132.638,132.9263,132.2756,132.2756,21741.0
2018-04-27 10:30:00,160.53,160.58,159.77,159.77,60271.0,132.218,132.2592,131.592,131.592,60271.0
2018-04-27 10:40:00,159.74,160.13,159.73,159.95,36833.0,131.5673,131.8885,131.5591,131.7403,36833.0
2018-04-27 10:50:00,159.94,160.01,159.22,159.54,64474.0,131.732,131.7897,131.139,131.4026,64474.0
2018-04-27 11:00:00,159.64,160.08,159.6,160.02,27397.0,131.4849,131.8473,131.452,131.7979,27397.0
2018-04-27 11:10:00,160.02,160.26,159.87,159.88,21752.0,131.7979,131.9956,131.6744,131.6826,21752.0
2018-04-27 11:20:00,159.9,160.56,159.89,160.56,28804.0,131.6991,132.2427,131.6908,132.2427,28804.0
2018-04-27 11:30:00,160.55,160.55,160.19,160.25,15202.0,132.2344,132.2344,131.9379,131.9874,15202.0
2018-04-27 11:40:00,160.25,160.44,160.17,160.37,14710.0,131.9874,132.1438,131.9215,132.0862,14710.0
2018-04-27 11:50:00,160.34,160.53,160.3,160.3,16487.0,132.0615,132.218,132.0285,132.0285,16487.0
2018-04-27 12:00:00,160.31,160.45,160.15,160.31,27300.0,132.0368,132.1521,131.905,132.0368,27300.0
2018-04-27 12:10:00,160.4,160.4,160.18,160.34,21332.0,132.1109,132.1109,131.9297,132.0615,21332.0
2018-04-27 12:20:00,160.27,160.51,160.14,160.47,18213.0,132.0038,132.2015,131.8968,132.1686,18213.0
2018-04-27 12:30:00,160.37,160.52,160.28,160.43,38346.0,132.0862,132.2097,132.0121,132.1356,38346.0
2018-04-27 12:40:00,160.46,160.73,160.37,160.57,36814.0,132.1603,132.3827,132.0862,132.2509,36814.0
2018-04-27 12:50:00,160.61,160.9,160.5,160.8,30957.0,132.2839,132.5227,132.1933,132.4404,30957.0
2018-04-27 13:00:00,160.86,160.91,160.66,160.69,21008.0,132.4898,132.531,132.325,132.3498,21008.0
2018-04-27 13:10:00,160.67,160.84,160.55,160.79,20443.0,132.3333,132.4733,132.2344,132.4321,20443.0
2018-04-27 13:20:00,160.78,160.79,160.49,160.56,20838.0,132.4239,132.4321,132.185,132.2427,20838.0
2018-04-27 13:30:00,160.59,160.59,160.36,160.5,20604.0,132.2674,132.2674,132.078,132.1933,20604.0
2018-04-27 13:40:00,160.47,160.47,160.24,160.24,10797.0,132.1686,132.1686,131.9791,131.9791,10797.0
2018-04-27 13:50:00,160.3,160.48,160.3,160.34,11275.0,132.0285,132.1768,132.0285,132.0615,11275.0
2018-04-27 14:00:00,160.35,160.89,160.35,160.77,36781.0,132.0697,132.5145,132.0697,132.4156,36781.0
2018-04-27 14:10:00,160.72,161.02,160.63,160.94,21570.0,132.3745,132.6216,132.3003,132.5557,21570.0
2018-04-27 14:20:00,160.92,160.99,160.6,160.66,14016.0,132.5392,132.5968,132.2756,132.325,14016.0
2018-04-27 14:30:00,160.65,160.8,160.59,160.71,19460.0,132.3168,132.4404,132.2674,132.3662,19460.0
2018-04-27 14:40:00,160.71,160.72,160.54,160.7,23878.0,132.3662,132.3745,132.2262,132.358,23878.0
2018-04-27 14:50:00,160.72,161.1,160.57,160.89,46693.0,132.3745,132.6874,132.2509,132.5145,46693.0
2018-04-27 15:00:00,160.9,161.44,160.87,161.17,56915.0,132.5227,132.9675,132.498,132.7451,56915.0
2018-04-27 15:10:00,161.19,161.28,161.01,161.05,39950.0,132.7616,132.8357,132.6133,132.6463,39950.0
2018-04-27 15:20:00,161.05,161.17,160.76,161.1,43282.0,132.6463,132.7451,132.4074,132.6874,43282.0
2018-04-27 15:30:00,161.09,161.25,160.94,160.97,47530.0,132.6792,132.811,132.5557,132.5804,47530.0
2018-04-27 15:40:00,160.97,161.08,160.75,160.96,96267.0,132.5804,132.671,132.3992,132.5721,96267.0
2018-04-27 15:50:00,160.98,161.22,160.84,160.87,170470.0,132.5886,132.7863,132.4733,132.498,170470.0
2018-04-30 09:30:00,161.72,162.95,161.51,162.78,27588.0,133.1981,134.2112,133.0251,134.0712,27588.0
2018-04-30 09:40:00,162.8,163.12,162.23,162.52,22467.0,134.0876,134.3512,133.6182,133.857,22467.0
2018-04-30 09:50:00,162.4,163.01,162.4,162.67,29577.0,133.7582,134.2606,133.7582,133.9806,29577.0
2018-04-30 10:00:00,162.55,162.55,162.09,162.16,25952.0,133.8817,133.8817,133.5028,133.5605,25952.0
2018-04-30 10:10:00,162.05,162.19,161.17,161.21,17008.0,133.4699,133.5852,132.7451,132.778,17008.0
2018-04-30 10:20:00,161.16,161.74,160.91,161.74,19765.0,132.7369,133.2146,132.531,133.2146,19765.0
2018-04-30 10:30:00,161.74,162.19,161.73,161.95,30902.0,133.2146,133.5852,133.2063,133.3875,30902.0
2018-04-30 10:40:00,162.05,162.57,162.02,162.57,23480.0,133.4699,133.8982,133.4452,133.8982,23480.0
2018-04-30 10:50:00,162.56,162.67,161.93,161.93,24273.0,133.89,133.9806,133.3711,133.3711,24273.0
2018-04-30 11:00:00,162.01,162.69,161.93,162.69,21328.0,133.437,133.997,133.3711,133.997,21328.0
2018-04-30 11:10:00,162.7,163.07,162.5,162.91,39200.0,134.0053,134.31,133.8405,134.1782,39200.0
2018-04-30 11:20:00,162.82,163.39,162.72,163.15,22960.0,134.1041,134.5736,134.0217,134.3759,22960.0
2018-04-30 11:30:00,163.1,163.46,162.85,162.86,27521.0,134.3347,134.6312,134.1288,134.137,27521.0
2018-04-30 11:40:00,162.84,163.11,162.49,162.71,20841.0,134.1206,134.343,133.8323,134.0135,20841.0
2018-04-30 11:50:00,162.73,163.02,162.35,162.42,18969.0,134.03,134.2688,133.717,133.7746,18969.0
2018-04-30 12:00:00,162.42,162.87,162.24,162.81,21228.0,133.7746,134.1453,133.6264,134.0959,21228.0
2018-04-30 12:10:00,162.84,162.87,162.59,162.75,18835.0,134.1206,134.1453,133.9147,134.0464,18835.0
2018-04-30 12:20:00,162.79,162.97,162.54,162.93,30590.0,134.0794,134.2276,133.8735,134.1947,30590.0
2018-04-30 12:30:00,162.89,163.17,162.81,163.17,26704.0,134.1618,134.3924,134.0959,134.3924,26704.0
2018-04-30 12:40:00,163.16,163.18,162.66,162.66,35827.0,134.3841,134.4006,133.9723,133.9723,35827.0
2018-04-30 12:50:00,162.72,162.72,161.88,162.11,20086.0,134.0217,134.0217,133.3299,133.5193,20086.0
2018-04-30 13:00:00,162.14,162.24,161.93,161.95,17317.0,133.544,133.6264,133.3711,133.3875,17317.0
2018-04-30 13:10:00,161.9,162.02,161.69,161.92,9612.0,133.3464,133.4452,133.1734,133.3628,9612.0
2018-04-30 13:20:00,161.91,162.17,161.82,161.95,10992.0,133.3546,133.5687,133.2805,133.3875,10992.0
2018-04-30 13:30:00,161.93,162.19,161.87,162.07,7613.0,133.3711,133.5852,133.3216,133.4864,7613.0
2018-04-30 13:40:00,162.03,162.23,162.0,162.19,23739.0,133.4534,133.6182,133.4287,133.5852,23739.0
2018-04-30 13:50:00,162.18,162.66,162.17,162.6,15084.0,133.577,133.9723,133.5687,133.9229,15084.0
2018-04-30 14:00:00,162.57,162.57,161.72,161.79,12056.0,133.8982,133.8982,133.1981,133.2558,12056.0
2018-04-30 14:10:00,161.71,161.92,161.47,161.75,15605.0,133.1899,133.3628,132.9922,133.2228,15605.0
2018-04-30 14:20:00,161.8,161.98,161.6,161.68,16866.0,133.264,133.4122,133.0993,133.1652,16866.0
2018-04-30 14:30:00,161.68,162.03,161.65,161.87,18919.0,133.1652,133.4534,133.1404,133.3216,18919.0
2018-04-30 14:40:00,161.89,161.93,161.67,161.85,24520.0,133.3381,133.3711,133.1569,133.3052,24520.0
2018-04-30 14:50:00,161.86,162.0,161.8,161.85,22532.0,133.3134,133.4287,133.264,133.3052,22532.0
2018-04-30 15:00:00,161.86,161.89,161.52,161.76,28004.0,133.3134,133.3381,133.0334,133.231,28004.0
2018-04-30 15:10:00,161.74,161.82,160.28,160.31,108903.0,133.2146,133.2805,132.0121,132.0368,108903.0
2018-04-30 15:20:00,160.31,160.42,159.07,159.77,173888.0,132.0368,132.1274,131.0155,131.592,173888.0
2018-04-30 15:30:00,159.77,160.96,159.73,160.94,66874.0,131.592,132.5721,131.5591,132.5557,66874.0
2018-04-30 15:40:00,161.02,161.26,160.33,160.38,98103.0,132.6216,132.8192,132.0532,132.0944,98103.0
2018-04-30 15:50:00,160.35,160.7,159.94,159.95,129938.0,132.0697,132.358,131.732,131.7403,129938.0
2018-05-01 09:30:00,153.94,154.39,152.19,152.77,234272.0,126.7902,127.1609,125.3489,125.8266,234272.0
2018-05-01 09:40:00,152.91,153.92,151.96,153.29,220508.0,125.9419,126.7738,125.1594,126.2549,220508.0
2018-05-01 09:50:00,153.29,155.0,153.16,154.69,207211.0,126.2549,127.6633,126.1478,127.408,207211.0
2018-05-01 10:00:00,154.9,154.9,151.5,151.74,154353.0,127.5809,127.5809,124.7806,124.9782,154353.0
2018-05-01 10:10:00,151.83,152.09,150.75,151.26,132121.0,125.0524,125.2665,124.1628,124.5829,132121.0
2018-05-01 10:20:00,151.2,151.53,150.53,150.53,81693.0,124.5335,124.8053,123.9816,123.9816,81693.0
2018-05-01 10:30:00,150.52,150.92,149.5,149.51,130729.0,123.9734,124.3029,123.1333,123.1415,130729.0
2018-05-01 10:40:00,149.51,150.35,149.1,150.24,218217.0,123.1415,123.8334,122.8038,123.7428,218217.0
2018-05-01 10:50:00,150.2,151.47,150.2,151.31,111124.0,123.7098,124.7558,123.7098,124.6241,111124.0
2018-05-01 11:00:00,151.16,151.23,150.36,151.11,60873.0,124.5005,124.5582,123.8416,124.4593,60873.0
2018-05-01 11:10:00,151.11,151.24,149.78,150.14,61742.0,124.4593,124.5664,123.3639,123.6604,61742.0
2018-05-01 11:20:00,150.14,150.97,150.14,150.81,77991.0,123.6604,124.344,123.6604,124.2123,77991.0
2018-05-01 11:30:00,150.76,150.82,150.17,150.37,55459.0,124.1711,124.2205,123.6851,123.8499,55459.0
2018-05-01 11:40:00,150.38,150.87,150.22,150.68,45798.0,123.8581,124.2617,123.7263,124.1052,45798.0
2018-05-01 11:50:00,150.69,151.18,150.6,150.63,53714.0,124.1134,124.517,124.0393,124.064,53714.0
2018-05-01 12:00:00,150.79,151.07,150.49,150.69,41023.0,124.1958,124.4264,123.9487,124.1134,41023.0
2018-05-01 12:10:00,150.68,150.91,150.3,150.85,35651.0,124.1052,124.2946,123.7922,124.2452,35651.0
2018-05-01 12:20:00,150.79,151.06,150.72,150.94,30416.0,124.1958,124.4182,124.1381,124.3193,30416.0
2018-05-01 12:30:00,151.0,151.29,150.63,150.66,31368.0,124.3687,124.6076,124.064,124.0887,31368.0
2018-05-01 12:40:00,150.63,150.83,150.1,150.27,51563.0,124.064,124.2287,123.6275,123.7675,51563.0
2018-05-01 12:50:00,150.25,150.48,150.15,150.26,28844.0,123.751,123.9405,123.6687,123.7593,28844.0
2018-05-01 13:00:00,150.27,150.27,149.98,150.12,40516.0,123.7675,123.7675,123.5286,123.6439,40516.0
2018-05-01 13:10:00,150.13,150.18,149.94,150.15,33502.0,123.6522,123.6934,123.4957,123.6687,33502.0
2018-05-01 13:20:00,150.15,150.35,149.91,150.32,52666.0,123.6687,123.8334,123.471,123.8087,52666.0
2018-05-01 13:30:00,150.33,151.02,150.26,150.78,37960.0,123.8169,124.3852,123.7593,124.1875,37960.0
2018-05-01 13:40:00,150.81,151.29,150.72,151.22,35115.0,124.2123,124.6076,124.1381,124.5499,35115.0
2018-05-01 13:50:00,151.22,151.28,150.66,150.92,39841.0,124.5499,124.5994,124.0887,124.3029,39841.0
2018-05-01 14:00:00,150.92,151.34,150.92,151.25,36412.0,124.3029,124.6488,124.3029,124.5747,36412.0
2018-05-01 14:10:00,151.29,151.59,151.21,151.26,44965.0,124.6076,124.8547,124.5417,124.5829,44965.0
2018-05-01 14:20:00,151.27,152.85,151.21,152.32,99143.0,124.5911,125.8925,124.5417,125.4559,99143.0
2018-05-01 14:30:00,152.29,152.69,152.28,152.54,58252.0,125.4312,125.7607,125.423,125.6371,58252.0
2018-05-01 14:40:00,152.58,153.22,152.55,152.81,43740.0,125.6701,126.1972,125.6454,125.8595,43740.0
2018-05-01 14:50:00,152.81,153.73,152.65,153.59,53260.0,125.8595,126.6173,125.7277,126.502,53260.0
2018-05-01 15:00:00,153.74,153.75,153.04,153.67,56275.0,126.6255,126.6337,126.049,126.5678,56275.0
2018-05-01 15:10:00,153.68,153.68,152.77,152.82,48207.0,126.5761,126.5761,125.8266,125.8678,48207.0
2018-05-01 15:20:00,152.78,152.99,152.34,152.5,70015.0,125.8348,126.0078,125.4724,125.6042,70015.0
2018-05-01 15:30:00,152.52,152.75,152.31,152.56,53119.0,125.6207,125.8101,125.4477,125.6536,53119.0
2018-05-01 15:40:00,152.57,153.32,152.56,153.29,87551.0,125.6618,126.2796,125.6536,126.2549,87551.0
2018-05-01 15:50:00,153.29,154.0,153.23,153.34,211664.0,126.2549,126.8396,126.2054,126.296,211664.0
2018-05-02 09:30:00,150.27,150.27,148.7,149.58,247168.0,123.7675,123.7675,122.4744,123.1992,247168.0
2018-05-02 09:40:00,149.58,150.12,149.17,150.07,109998.0,123.1992,123.6439,122.8615,123.6028,109998.0
2018-05-02 09:50:00,150.03,150.54,149.88,150.0,92273.0,123.5698,123.9899,123.4463,123.5451,92273.0
2018-05-02 10:00:00,150.03,151.24,149.95,151.17,78455.0,123.5698,124.5664,123.5039,124.5088,78455.0
2018-05-02 10:10:00,151.17,151.4,150.8,151.34,68626.0,124.5088,124.6982,124.204,124.6488,68626.0
2018-05-02 10:20:00,151.32,151.55,150.95,151.08,78399.0,124.6323,124.8217,124.3276,124.4346,78399.0
2018-05-02 10:30:00,151.03,151.17,150.47,150.57,63164.0,124.3935,124.5088,123.9322,124.0146,63164.0
2018-05-02 10:40:00,150.5,150.99,150.27,150.38,48102.0,123.9569,124.3605,123.7675,123.8581,48102.0
2018-05-02 10:50:00,150.39,150.44,149.8,150.25,41918.0,123.8663,123.9075,123.3804,123.751,41918.0
2018-05-02 11:00:00,150.36,150.59,150.27,150.31,33358.0,123.8416,124.0311,123.7675,123.8004,33358.0
2018-05-02 11:10:00,150.31,150.44,150.01,150.02,54955.0,123.8004,123.9075,123.5533,123.5616,54955.0
2018-05-02 11:20:00,150.01,150.01,149.46,149.61,61230.0,123.5533,123.5533,123.1003,123.2239,61230.0
2018-05-02 11:30:00,149.57,149.6,149.13,149.19,62770.0,123.1909,123.2157,122.8285,122.878,62770.0
2018-05-02 11:40:00,149.19,149.19,148.5,148.6,77699.0,122.878,122.878,122.3097,122.392,77699.0
2018-05-02 11:50:00,148.56,148.99,148.44,148.95,41981.0,122.3591,122.7132,122.2602,122.6803,41981.0
2018-05-02 12:00:00,148.94,149.0,148.16,148.3,57832.0,122.6721,122.7215,122.0296,122.1449,57832.0
2018-05-02 12:10:00,148.22,148.54,148.19,148.53,24932.0,122.079,122.3426,122.0543,122.3344,24932.0
2018-05-02 12:20:00,148.52,148.85,148.34,148.41,46625.0,122.3261,122.5979,122.1779,122.2355,46625.0
2018-05-02 12:30:00,148.35,148.55,148.2,148.5,43207.0,122.1861,122.3508,122.0626,122.3097,43207.0
2018-05-02 12:40:00,148.55,149.09,148.5,148.84,31082.0,122.3508,122.7956,122.3097,122.5897,31082.0
2018-05-02 12:50:00,148.81,148.92,148.68,148.78,36096.0,122.565,122.6556,122.4579,122.5403,36096.0
2018-05-02 13:00:00,148.74,148.95,148.65,148.83,52518.0,122.5073,122.6803,122.4332,122.5815,52518.0
2018-05-02 13:10:00,148.87,148.97,148.55,148.59,49284.0,122.6144,122.6968,122.3508,122.3838,49284.0
2018-05-02 13:20:00,148.61,148.7,148.25,148.27,49048.0,122.4003,122.4744,122.1037,122.1202,49048.0
2018-05-02 13:30:00,148.3,148.33,147.8,147.83,48475.0,122.1449,122.1696,121.7331,121.7578,48475.0
2018-05-02 13:40:00,147.89,147.89,147.23,147.4,53267.0,121.8072,121.8072,121.2636,121.4037,53267.0
2018-05-02 13:50:00,147.36,147.7,147.15,147.61,58771.0,121.3707,121.6507,121.1978,121.5766,58771.0
2018-05-02 14:00:00,147.59,147.84,147.39,147.56,56417.0,121.5601,121.7661,121.3954,121.5354,56417.0
2018-05-02 14:10:00,147.57,147.62,147.2,147.25,58814.0,121.5437,121.5849,121.2389,121.2801,58814.0
2018-05-02 14:20:00,147.28,147.4,146.8,147.25,77529.0,121.3048,121.4037,120.9095,121.2801,77529.0
2018-05-02 14:30:00,147.27,147.43,146.74,147.0,59370.0,121.2966,121.4284,120.8601,121.0742,59370.0
2018-05-02 14:40:00,147.0,147.07,146.31,146.39,52106.0,121.0742,121.1319,120.5059,120.5718,52106.0
2018-05-02 14:50:00,146.41,146.95,146.37,146.76,54885.0,120.5883,121.033,120.5553,120.8765,54885.0
2018-05-02 15:00:00,146.81,147.15,146.74,147.13,46034.0,120.9177,121.1978,120.8601,121.1813,46034.0
2018-05-02 15:10:00,147.15,147.35,146.66,146.75,88989.0,121.1978,121.3625,120.7942,120.8683,88989.0
2018-05-02 15:20:00,146.7,146.72,146.16,146.38,84941.0,120.8271,120.8436,120.3824,120.5636,84941.0
2018-05-02 15:30:00,146.41,146.51,145.98,146.1,94347.0,120.5883,120.6706,120.2341,120.3329,94347.0
2018-05-02 15:40:00,146.11,146.24,145.47,145.86,174453.0,120.3412,120.4482,119.814,120.1353,174453.0
2018-05-02 15:50:00,145.88,146.15,145.67,146.1,200322.0,120.1517,120.3741,119.9788,120.3329,200322.0
2018-05-03 09:30:00,144.63,145.43,143.01,145.38,154204.0,119.1222,119.7811,117.7879,119.7399,154204.0
2018-05-03 09:40:00,145.15,145.16,143.51,143.68,66123.0,119.5505,119.5587,118.1997,118.3397,66123.0
2018-05-03 09:50:00,143.71,144.14,143.47,143.47,56070.0,118.3644,118.7186,118.1668,118.1668,56070.0
2018-05-03 10:00:00,143.37,143.78,142.7,143.05,68817.0,118.0844,118.4221,117.5326,117.8209,68817.0
2018-05-03 10:10:00,143.1,143.12,142.4,142.47,54082.0,117.862,117.8785,117.2855,117.3431,54082.0
2018-05-03 10:20:00,142.44,142.46,141.6,141.79,86826.0,117.3184,117.3349,116.6266,116.7831,86826.0
2018-05-03 10:30:00,141.82,142.09,141.23,141.7,60758.0,116.8078,117.0302,116.3218,116.7089,60758.0
2018-05-03 10:40:00,141.62,142.15,141.34,141.83,58303.0,116.6431,117.0796,116.4124,116.816,58303.0
2018-05-03 10:50:00,141.85,141.85,140.6,140.84,70802.0,116.8325,116.8325,115.8029,116.0006,70802.0
2018-05-03 11:00:00,140.92,141.49,140.72,141.49,47391.0,116.0665,116.536,115.9018,116.536,47391.0
2018-05-03 11:10:00,141.47,141.81,141.42,141.53,38888.0,116.5195,116.7995,116.4783,116.5689,38888.0
2018-05-03 11:20:00,141.54,141.65,141.28,141.34,39376.0,116.5772,116.6678,116.363,116.4124,39376.0
2018-05-03 11:30:00,141.39,141.64,141.14,141.19,29044.0,116.4536,116.6595,116.2477,116.2889,29044.0
2018-05-03 11:40:00,141.25,141.86,141.03,141.81,25405.0,116.3383,116.8407,116.1571,116.7995,25405.0
2018-05-03 11:50:00,141.77,141.9,141.24,141.25,48508.0,116.7666,116.8737,116.3301,116.3383,48508.0
2018-05-03 12:00:00,141.33,141.78,141.29,141.69,52911.0,116.4042,116.7748,116.3713,116.7007,52911.0
2018-05-03 12:10:00,141.72,141.75,141.39,141.57,36443.0,116.7254,116.7501,116.4536,116.6019,36443.0
2018-05-03 12:20:00,141.54,141.59,141.13,141.22,46687.0,116.5772,116.6183,116.2395,116.3136,46687.0
2018-05-03 12:30:00,141.17,142.04,141.14,141.92,44484.0,116.2724,116.989,116.2477,116.8901,44484.0
2018-05-03 12:40:00,141.95,142.55,141.91,142.52,32939.0,116.9149,117.409,116.8819,117.3843,32939.0
2018-05-03 12:50:00,142.52,143.34,142.36,143.3,62270.0,117.3843,118.0597,117.2525,118.0268,62270.0
2018-05-03 13:00:00,143.3,143.69,143.11,143.15,65776.0,118.0268,118.348,117.8703,117.9032,65776.0
2018-05-03 13:10:00,143.19,143.56,143.07,143.34,35634.0,117.9362,118.2409,117.8373,118.0597,35634.0
2018-05-03 13:20:00,143.34,144.01,143.2,143.56,53708.0,118.0597,118.6115,117.9444,118.2409,53708.0
2018-05-03 13:30:00,143.62,144.14,143.52,143.97,27705.0,118.2903,118.7186,118.208,118.5786,27705.0
2018-05-03 13:40:00,143.9,144.03,143.66,143.7,22769.0,118.5209,118.628,118.3233,118.3562,22769.0
2018-05-03 13:50:00,143.66,144.01,143.61,143.72,30450.0,118.3233,118.6115,118.2821,118.3727,30450.0
2018-05-03 14:00:00,143.64,143.67,143.05,143.44,39922.0,118.3068,118.3315,117.8209,118.1421,39922.0
2018-05-03 14:10:00,143.44,143.51,143.25,143.44,40677.0,118.1421,118.1997,117.9856,118.1421,40677.0
2018-05-03 14:20:00,143.43,143.67,143.32,143.66,33997.0,118.1338,118.3315,118.0432,118.3233,33997.0
2018-05-03 14:30:00,143.72,144.39,143.69,144.34,43397.0,118.3727,118.9245,118.348,118.8833,43397.0
2018-05-03 14:40:00,144.45,144.52,143.9,144.1,42204.0,118.9739,119.0316,118.5209,118.6857,42204.0
2018-05-03 14:50:00,144.1,144.1,143.74,144.01,40404.0,118.6857,118.6857,118.3892,118.6115,40404.0
2018-05-03 15:00:00,144.03,144.33,143.55,143.55,73936.0,118.628,118.8751,118.2327,118.2327,73936.0
2018-05-03 15:10:00,143.56,143.91,143.4,143.86,55455.0,118.2409,118.5292,118.1091,118.488,55455.0
2018-05-03 15:20:00,143.86,143.89,143.53,143.66,50632.0,118.488,118.5127,118.2162,118.3233,50632.0
2018-05-03 15:30:00,143.7,143.84,143.51,143.56,71773.0,118.3562,118.4715,118.1997,118.2409,71773.0
2018-05-03 15:40:00,143.57,143.74,143.41,143.59,79777.0,118.2491,118.3892,118.1174,118.2656,79777.0
2018-05-03 15:50:00,143.56,143.8,143.3,143.55,200262.0,118.2409,118.4386,118.0268,118.2327,200262.0
2018-05-04 09:30:00,142.43,143.0,142.04,142.62,77167.0,117.3102,117.7797,116.989,117.4667,77167.0
2018-05-04 09:40:00,142.63,143.58,142.37,143.29,44758.0,117.4749,118.2574,117.2608,118.0185,44758.0
2018-05-04 09:50:00,143.27,143.53,142.94,143.32,49631.0,118.0021,118.2162,117.7303,118.0432,49631.0
2018-05-04 10:00:00,143.27,143.64,142.88,143.64,41404.0,118.0021,118.3068,117.6808,118.3068,41404.0
2018-05-04 10:10:00,143.58,143.79,143.14,143.21,35391.0,118.2574,118.4303,117.895,117.9526,35391.0
2018-05-04 10:20:00,143.29,143.62,142.84,143.55,55404.0,118.0185,118.2903,117.6479,118.2327,55404.0
2018-05-04 10:30:00,143.62,144.01,143.42,144.0,49117.0,118.2903,118.6115,118.1256,118.6033,49117.0
2018-05-04 10:40:00,144.05,144.54,144.03,144.05,50714.0,118.6445,119.0481,118.628,118.6445,50714.0
2018-05-04 10:50:00,144.09,144.42,143.9,144.21,67994.0,118.6774,118.9492,118.5209,118.7763,67994.0
2018-05-04 11:00:00,144.29,144.82,144.29,144.73,39841.0,118.8422,119.2787,118.8422,119.2046,39841.0
2018-05-04 11:10:00,144.72,145.0,144.61,144.94,41627.0,119.1963,119.4269,119.1057,119.3775,41627.0
2018-05-04 11:20:00,144.95,145.47,144.94,145.04,53958.0,119.3858,119.814,119.3775,119.4599,53958.0
2018-05-04 11:30:00,145.01,145.22,144.94,144.96,34250.0,119.4352,119.6081,119.3775,119.394,34250.0
2018-05-04 11:40:00,144.96,145.02,144.29,144.29,35383.0,119.394,119.4434,118.8422,118.8422,35383.0
2018-05-04 11:50:00,144.35,144.83,144.01,144.73,51079.0,118.8916,119.2869,118.6115,119.2046,51079.0
2018-05-04 12:00:00,144.65,144.76,144.19,144.35,49756.0,119.1387,119.2293,118.7598,118.8916,49756.0
2018-05-04 12:10:00,144.4,144.45,144.16,144.45,42150.0,118.9328,118.9739,118.7351,118.9739,42150.0
2018-05-04 12:20:00,144.42,144.64,144.27,144.43,34676.0,118.9492,119.1304,118.8257,118.9575,34676.0
2018-05-04 12:30:00,144.43,144.79,144.43,144.61,27769.0,118.9575,119.254,118.9575,119.1057,27769.0
2018-05-04 12:40:00,144.59,144.77,144.18,144.38,25468.0,119.0892,119.2375,118.7516,118.9163,25468.0
2018-05-04 12:50:00,144.38,144.69,144.25,144.64,21402.0,118.9163,119.1716,118.8092,119.1304,21402.0
2018-05-04 13:00:00,144.68,144.93,144.44,144.71,30288.0,119.1634,119.3693,118.9657,119.1881,30288.0
2018-05-04 13:10:00,144.71,144.91,144.68,144.7,27995.0,119.1881,119.3528,119.1634,119.1798,27995.0
2018-05-04 13:20:00,144.73,144.84,144.51,144.51,39712.0,119.2046,119.2952,119.0234,119.0234,39712.0
2018-05-04 13:30:00,144.51,144.84,144.51,144.56,25993.0,119.0234,119.2952,119.0234,119.0645,25993.0
2018-05-04 13:40:00,144.62,144.83,144.59,144.81,23460.0,119.114,119.2869,119.0892,119.2704,23460.0
2018-05-04 13:50:00,144.81,144.94,144.78,144.91,30482.0,119.2704,119.3775,119.2457,119.3528,30482.0
2018-05-04 14:00:00,144.93,145.18,144.82,145.11,31913.0,119.3693,119.5752,119.2787,119.5175,31913.0
2018-05-04 14:10:00,145.18,145.23,144.92,145.0,29989.0,119.5752,119.6164,119.361,119.4269,29989.0
2018-05-04 14:20:00,145.08,145.4,145.08,145.38,22335.0,119.4928,119.7564,119.4928,119.7399,22335.0
2018-05-04 14:30:00,145.44,145.46,145.1,145.2,31429.0,119.7893,119.8058,119.5093,119.5917,31429.0
2018-05-04 14:40:00,145.21,145.41,145.2,145.21,23088.0,119.5999,119.7646,119.5917,119.5999,23088.0
2018-05-04 14:50:00,145.21,145.34,144.94,145.02,35400.0,119.5999,119.707,119.3775,119.4434,35400.0
2018-05-04 15:00:00,145.02,145.39,145.02,145.24,43201.0,119.4434,119.7482,119.4434,119.6246,43201.0
2018-05-04 15:10:00,145.24,145.3,145.01,145.2,42050.0,119.6246,119.674,119.4352,119.5917,42050.0
2018-05-04 15:20:00,145.2,145.37,145.1,145.35,45941.0,119.5917,119.7317,119.5093,119.7152,45941.0
2018-05-04 15:30:00,145.35,145.36,144.89,144.89,88567.0,119.7152,119.7234,119.3363,119.3363,88567.0
2018-05-04 15:40:00,144.9,145.1,144.7,144.7,76263.0,119.3446,119.5093,119.1798,119.1798,76263.0
2018-05-04 15:50:00,144.7,144.72,144.33,144.55,119235.0,119.1798,119.1963,118.8751,119.0563,119235.0
2018-05-07 09:30:00,145.32,145.63,145.03,145.39,65626.0,119.6905,119.9458,119.4516,119.7482,65626.0
2018-05-07 09:40:00,145.29,145.71,145.2,145.34,27617.0,119.6658,120.0117,119.5917,119.707,27617.0
2018-05-07 09:50:00,145.34,145.88,145.32,145.6,32744.0,119.707,120.1517,119.6905,119.9211,32744.0
2018-05-07 10:00:00,145.66,146.48,145.55,146.38,39286.0,119.9705,120.6459,119.8799,120.5636,39286.0
2018-05-07 10:10:00,146.41,146.42,145.88,145.91,37537.0,120.5883,120.5965,120.1517,120.1764,37537.0
2018-05-07 10:20:00,145.93,146.45,145.84,146.45,34290.0,120.1929,120.6212,120.1188,120.6212,34290.0
2018-05-07 10:30:00,146.42,146.7,145.87,146.02,39260.0,120.5965,120.8271,120.1435,120.267,39260.0
2018-05-07 10:40:00,146.06,146.71,145.89,146.66,23756.0,120.3,120.8354,120.16,120.7942,23756.0
2018-05-07 10:50:00,146.67,146.71,146.32,146.37,26339.0,120.8024,120.8354,120.5141,120.5553,26339.0
2018-05-07 11:00:00,146.33,146.56,145.78,145.95,41668.0,120.5224,120.7118,120.0694,120.2094,41668.0
2018-05-07 11:10:00,146.0,146.43,145.99,146.22,25188.0,120.2506,120.6047,120.2423,120.4318,25188.0
2018-05-07 11:20:00,146.23,146.63,145.98,146.56,42785.0,120.44,120.7695,120.2341,120.7118,42785.0
2018-05-07 11:30:00,146.53,146.53,146.17,146.21,24549.0,120.6871,120.6871,120.3906,120.4235,24549.0
2018-05-07 11:40:00,146.26,146.49,146.21,146.37,24534.0,120.4647,120.6542,120.4235,120.5553,24534.0
2018-05-07 11:50:00,146.35,146.59,146.28,146.43,25552.0,120.5388,120.7365,120.4812,120.6047,25552.0
2018-05-07 12:00:00,146.45,146.59,146.3,146.42,48910.0,120.6212,120.7365,120.4977,120.5965,48910.0
2018-05-07 12:10:00,146.42,146.45,146.01,146.21,15043.0,120.5965,120.6212,120.2588,120.4235,15043.0
2018-05-07 12:20:00,146.26,146.33,145.93,146.08,17260.0,120.4647,120.5224,120.1929,120.3165,17260.0
2018-05-07 12:30:00,146.02,146.02,145.75,145.8,16091.0,120.267,120.267,120.0447,120.0858,16091.0
2018-05-07 12:40:00,145.77,145.82,145.58,145.81,17749.0,120.0611,120.1023,119.9046,120.0941,17749.0
2018-05-07 12:50:00,145.79,145.87,145.67,145.81,15243.0,120.0776,120.1435,119.9788,120.0941,15243.0
2018-05-07 13:00:00,145.81,146.12,145.79,145.92,14245.0,120.0941,120.3494,120.0776,120.1847,14245.0
2018-05-07 13:10:00,145.92,146.04,145.64,145.77,12814.0,120.1847,120.2835,119.9541,120.0611,12814.0
2018-05-07 13:20:00,145.75,145.88,145.57,145.57,15726.0,120.0447,120.1517,119.8964,119.8964,15726.0
2018-05-07 13:30:00,145.58,145.83,145.53,145.77,25160.0,119.9046,120.1106,119.8635,120.0611,25160.0
2018-05-07 13:40:00,145.77,145.89,145.66,145.75,19786.0,120.0611,120.16,119.9705,120.0447,19786.0
2018-05-07 13:50:00,145.74,145.94,145.72,145.83,14595.0,120.0364,120.2012,120.02,120.1106,14595.0
2018-05-07 14:00:00,145.84,145.97,145.8,145.83,19286.0,120.1188,120.2259,120.0858,120.1106,19286.0
2018-05-07 14:10:00,145.83,145.91,145.75,145.83,21571.0,120.1106,120.1764,120.0447,120.1106,21571.0
2018-05-07 14:20:00,145.85,145.85,145.63,145.71,20718.0,120.127,120.127,119.9458,120.0117,20718.0
2018-05-07 14:30:00,145.69,145.8,145.52,145.52,24488.0,119.9952,120.0858,119.8552,119.8552,24488.0
2018-05-07 14:40:00,145.52,145.6,145.25,145.37,20171.0,119.8552,119.9211,119.6328,119.7317,20171.0
2018-05-07 14:50:00,145.36,145.37,145.09,145.32,31325.0,119.7234,119.7317,119.5011,119.6905,31325.0
2018-05-07 15:00:00,145.3,145.62,145.25,145.56,28288.0,119.674,119.9376,119.6328,119.8882,28288.0
2018-05-07 15:10:00,145.56,145.56,144.96,145.1,43007.0,119.8882,119.8882,119.394,119.5093,43007.0
2018-05-07 15:20:00,145.09,145.23,144.93,145.14,32658.0,119.5011,119.6164,119.3693,119.5422,32658.0
2018-05-07 15:30:00,145.17,145.46,145.09,145.09,56601.0,119.567,119.8058,119.5011,119.5011,56601.0
2018-05-07 15:40:00,145.09,145.34,144.87,145.32,63020.0,119.5011,119.707,119.3199,119.6905,63020.0
2018-05-07 15:50:00,145.29,145.31,144.84,145.07,150155.0,119.6658,119.6823,119.2952,119.4846,150155.0
2018-05-08 09:30:00,145.43,146.41,145.01,146.22,65096.0,119.7811,120.5883,119.4352,120.4318,65096.0
2018-05-08 09:40:00,146.34,146.9,146.21,146.75,32090.0,120.5306,120.9918,120.4235,120.8683,32090.0
2018-05-08 09:50:00,146.72,146.98,146.54,146.8,28184.0,120.8436,121.0577,120.6953,120.9095,28184.0
2018-05-08 10:00:00,146.8,147.74,146.75,147.46,55058.0,120.9095,121.6837,120.8683,121.4531,55058.0
2018-05-08 10:10:00,147.54,147.62,146.57,146.65,24431.0,121.519,121.5849,120.72,120.7859,24431.0
2018-05-08 10:20:00,146.6,146.61,146.37,146.51,23188.0,120.7448,120.753,120.5553,120.6706,23188.0
2018-05-08 10:30:00,146.49,146.67,146.43,146.52,19553.0,120.6542,120.8024,120.6047,120.6789,19553.0
2018-05-08 10:40:00,146.55,146.65,146.33,146.62,16059.0,120.7036,120.7859,120.5224,120.7612,16059.0
2018-05-08 10:50:00,146.56,147.08,146.53,146.89,11282.0,120.7118,121.1401,120.6871,120.9836,11282.0
2018-05-08 11:00:00,146.8,146.8,146.36,146.42,35718.0,120.9095,120.9095,120.5471,120.5965,35718.0
2018-05-08 11:10:00,146.43,147.0,146.43,146.64,17321.0,120.6047,121.0742,120.6047,120.7777,17321.0
2018-05-08 11:20:00,146.62,146.88,146.38,146.55,23127.0,120.7612,120.9754,120.5636,120.7036,23127.0
2018-05-08 11:30:00,146.52,146.54,146.28,146.34,23248.0,120.6789,120.6953,120.4812,120.5306,23248.0
2018-05-08 11:40:00,146.3,146.74,146.2,146.54,10619.0,120.4977,120.8601,120.4153,120.6953,10619.0
2018-05-08 11:50:00,146.48,146.6,146.28,146.31,14112.0,120.6459,120.7448,120.4812,120.5059,14112.0
2018-05-08 12:00:00,146.28,146.34,145.91,146.1,9371.0,120.4812,120.5306,120.1764,120.3329,9371.0
2018-05-08 12:10:00,146.1,146.1,145.77,145.84,8486.0,120.3329,120.3329,120.0611,120.1188,8486.0
2018-05-08 12:20:00,145.92,145.97,145.73,145.73,10678.0,120.1847,120.2259,120.0282,120.0282,10678.0
2018-05-08 12:30:00,145.69,145.8,145.48,145.52,13942.0,119.9952,120.0858,119.8223,119.8552,13942.0
2018-05-08 12:40:00,145.57,145.87,145.57,145.69,12047.0,119.8964,120.1435,119.8964,119.9952,12047.0
2018-05-08 12:50:00,145.73,145.76,145.46,145.65,10369.0,120.0282,120.0529,119.8058,119.9623,10369.0
2018-05-08 13:00:00,145.65,145.94,145.65,145.86,10210.0,119.9623,120.2012,119.9623,120.1353,10210.0
2018-05-08 13:10:00,145.87,145.89,145.61,145.89,7570.0,120.1435,120.16,119.9294,120.16,7570.0
2018-05-08 13:20:00,145.85,146.0,145.7,145.86,13783.0,120.127,120.2506,120.0035,120.1353,13783.0
2018-05-08 13:30:00,145.91,145.93,145.61,145.85,9863.0,120.1764,120.1929,119.9294,120.127,9863.0
2018-05-08 13:40:00,145.85,145.86,145.69,145.75,13007.0,120.127,120.1353,119.9952,120.0447,13007.0
2018-05-08 13:50:00,145.77,145.81,145.12,145.12,15186.0,120.0611,120.0941,119.5258,119.5258,15186.0
2018-05-08 14:00:00,145.15,145.38,144.95,145.24,26813.0,119.5505,119.7399,119.3858,119.6246,26813.0
2018-05-08 14:10:00,145.27,145.58,145.15,145.49,12444.0,119.6493,119.9046,119.5505,119.8305,12444.0
2018-05-08 14:20:00,145.5,145.91,145.19,145.3,18492.0,119.8388,120.1764,119.5834,119.674,18492.0
2018-05-08 14:30:00,145.29,145.62,145.08,145.08,11074.0,119.6658,119.9376,119.4928,119.4928,11074.0
2018-05-08 14:40:00,145.05,145.21,144.58,145.07,20692.0,119.4681,119.5999,119.081,119.4846,20692.0
2018-05-08 14:50:00,145.02,145.45,144.98,145.1,16685.0,119.4434,119.7976,119.4105,119.5093,16685.0
2018-05-08 15:00:00,144.98,145.66,144.84,145.47,18138.0,119.4105,119.9705,119.2952,119.814,18138.0
2018-05-08 15:10:00,145.41,145.73,145.26,145.55,16896.0,119.7646,120.0282,119.6411,119.8799,16896.0
2018-05-08 15:20:00,145.59,145.8,145.51,145.74,18156.0,119.9129,120.0858,119.847,120.0364,18156.0
2018-05-08 15:30:00,145.73,146.0,145.72,145.91,41971.0,120.0282,120.2506,120.02,120.1764,41971.0
2018-05-08 15:40:00,145.95,145.99,145.68,145.72,33901.0,120.2094,120.2423,119.987,120.02,33901.0
2018-05-08 15:50:00,145.74,146.0,145.58,145.98,62528.0,120.0364,120.2506,119.9046,120.2341,62528.0
2018-05-09 09:30:00,146.23,146.9,145.78,145.97,49880.0,120.44,120.9918,120.0694,120.2259,49880.0
2018-05-09 09:40:00,145.85,146.45,145.85,146.23,32903.0,120.127,120.6212,120.127,120.44,32903.0
2018-05-09 09:50:00,146.28,146.63,146.04,146.08,23541.0,120.4812,120.7695,120.2835,120.3165,23541.0
2018-05-09 10:00:00,146.08,146.3,145.91,146.22,24207.0,120.3165,120.4977,120.1764,120.4318,24207.0
2018-05-09 10:10:00,146.26,146.8,146.19,146.32,26027.0,120.4647,120.9095,120.4071,120.5141,26027.0
2018-05-09 10:20:00,146.28,146.33,145.81,146.0,17288.0,120.4812,120.5224,120.0941,120.2506,17288.0
2018-05-09 10:30:00,146.03,146.13,145.43,145.43,29774.0,120.2753,120.3576,119.7811,119.7811,29774.0
2018-05-09 10:40:00,145.42,146.0,145.21,145.88,29565.0,119.7729,120.2506,119.5999,120.1517,29565.0
2018-05-09 10:50:00,145.83,145.85,145.59,145.75,15228.0,120.1106,120.127,119.9129,120.0447,15228.0
2018-05-09 11:00:00,145.71,145.87,145.26,145.43,17631.0,120.0117,120.1435,119.6411,119.7811,17631.0
2018-05-09 11:10:00,145.44,145.76,145.39,145.76,15356.0,119.7893,120.0529,119.7482,120.0529,15356.0
2018-05-09 11:20:00,145.77,146.0,145.52,145.98,27698.0,120.0611,120.2506,119.8552,120.2341,27698.0
2018-05-09 11:30:00,146.0,146.27,145.94,146.02,24586.0,120.2506,120.473,120.2012,120.267,24586.0
2018-05-09 11:40:00,146.03,146.22,145.93,146.14,27503.0,120.2753,120.4318,120.1929,120.3659,27503.0
2018-05-09 11:50:00,146.17,146.33,146.11,146.24,21179.0,120.3906,120.5224,120.3412,120.4482,21179.0
2018-05-09 12:00:00,146.3,146.39,146.2,146.36,28457.0,120.4977,120.5718,120.4153,120.5471,28457.0
2018-05-09 12:10:00,146.35,146.48,146.29,146.3,17341.0,120.5388,120.6459,120.4894,120.4977,17341.0
2018-05-09 12:20:00,146.29,147.1,146.29,147.04,39161.0,120.4894,121.1566,120.4894,121.1072,39161.0
2018-05-09 12:30:00,147.03,147.12,146.92,147.03,17318.0,121.0989,121.173,121.0083,121.0989,17318.0
2018-05-09 12:40:00,147.09,147.54,147.06,147.45,22766.0,121.1483,121.519,121.1236,121.4448,22766.0
2018-05-09 12:50:00,147.45,147.64,147.37,147.38,26976.0,121.4448,121.6013,121.379,121.3872,26976.0
2018-05-09 13:00:00,147.35,147.4,146.98,146.99,30383.0,121.3625,121.4037,121.0577,121.066,30383.0
2018-05-09 13:10:00,147.0,147.38,146.92,147.21,19972.0,121.0742,121.3872,121.0083,121.2472,19972.0
2018-05-09 13:20:00,147.35,147.41,147.19,147.25,22797.0,121.3625,121.4119,121.2307,121.2801,22797.0
2018-05-09 13:30:00,147.25,147.43,147.14,147.18,17664.0,121.2801,121.4284,121.1895,121.2225,17664.0
2018-05-09 13:40:00,147.13,147.28,147.13,147.27,14098.0,121.1813,121.3048,121.1813,121.2966,14098.0
2018-05-09 13:50:00,147.23,147.27,147.01,147.19,18961.0,121.2636,121.2966,121.0824,121.2307,18961.0
2018-05-09 14:00:00,147.21,147.24,146.95,147.14,21231.0,121.2472,121.2719,121.033,121.1895,21231.0
2018-05-09 14:10:00,147.17,147.18,146.94,146.94,32017.0,121.2142,121.2225,121.0248,121.0248,32017.0
2018-05-09 14:20:00,146.93,146.95,146.68,146.77,25735.0,121.0166,121.033,120.8106,120.8848,25735.0
2018-05-09 14:30:00,146.89,147.16,146.85,146.92,10498.0,120.9836,121.206,120.9507,121.0083,10498.0
2018-05-09 14:40:00,146.94,147.13,146.9,147.12,12519.0,121.0248,121.1813,120.9918,121.173,12519.0
2018-05-09 14:50:00,147.12,147.36,146.95,146.98,45873.0,121.173,121.3707,121.033,121.0577,45873.0
2018-05-09 15:00:00,146.96,146.96,146.66,146.84,13624.0,121.0413,121.0413,120.7942,120.9424,13624.0
2018-05-09 15:10:00,146.83,146.89,146.59,146.67,24128.0,120.9342,120.9836,120.7365,120.8024,24128.0
2018-05-09 15:20:00,146.69,146.76,146.59,146.65,17696.0,120.8189,120.8765,120.7365,120.7859,17696.0
2018-05-09 15:30:00,146.66,146.77,146.56,146.56,14316.0,120.7942,120.8848,120.7118,120.7118,14316.0
2018-05-09 15:40:00,146.57,146.63,146.46,146.54,40980.0,120.72,120.7695,120.6294,120.6953,40980.0
2018-05-09 15:50:00,146.55,146.6,146.26,146.52,63041.0,120.7036,120.7448,120.4647,120.6789,63041.0
2018-05-10 09:30:00,146.87,147.28,146.21,146.21,38888.0,120.9671,121.3048,120.4235,120.4235,38888.0
2018-05-10 09:40:00,146.29,146.57,146.1,146.44,27040.0,120.4894,120.72,120.3329,120.613,27040.0
2018-05-10 09:50:00,146.48,146.73,146.12,146.47,16493.0,120.6459,120.8518,120.3494,120.6377,16493.0
2018-05-10 10:00:00,146.47,146.64,146.29,146.55,14524.0,120.6377,120.7777,120.4894,120.7036,14524.0
2018-05-10 10:10:00,146.59,146.62,145.37,145.59,42123.0,120.7365,120.7612,119.7317,119.9129,42123.0
2018-05-10 10:20:00,145.51,146.14,145.38,145.91,25537.0,119.847,120.3659,119.7399,120.1764,25537.0
2018-05-10 10:30:00,145.91,146.1,145.84,145.94,22929.0,120.1764,120.3329,120.1188,120.2012,22929.0
2018-05-10 10:40:00,145.82,145.95,145.52,145.52,25616.0,120.1023,120.2094,119.8552,119.8552,25616.0
2018-05-10 10:50:00,145.63,145.81,145.53,145.67,26140.0,119.9458,120.0941,119.8635,119.9788,26140.0
2018-05-10 11:00:00,145.69,145.76,145.44,145.48,18403.0,119.9952,120.0529,119.7893,119.8223,18403.0
2018-05-10 11:10:00,145.5,145.81,145.47,145.71,15656.0,119.8388,120.0941,119.814,120.0117,15656.0
2018-05-10 11:20:00,145.71,145.82,145.62,145.62,25601.0,120.0117,120.1023,119.9376,119.9376,25601.0
2018-05-10 11:30:00,145.56,145.65,145.38,145.49,27393.0,119.8882,119.9623,119.7399,119.8305,27393.0
2018-05-10 11:40:00,145.47,145.81,145.47,145.74,11790.0,119.814,120.0941,119.814,120.0364,11790.0
2018-05-10 11:50:00,145.75,145.9,145.37,145.61,48617.0,120.0447,120.1682,119.7317,119.9294,48617.0
2018-05-10 12:00:00,145.76,145.94,145.61,145.84,111796.0,120.0529,120.2012,119.9294,120.1188,111796.0
2018-05-10 12:10:00,145.85,146.08,145.71,145.96,79249.0,120.127,120.3165,120.0117,120.2176,79249.0
2018-05-10 12:20:00,145.99,146.07,145.84,146.03,18978.0,120.2423,120.3082,120.1188,120.2753,18978.0
2018-05-10 12:30:00,146.03,146.15,145.92,145.96,24637.0,120.2753,120.3741,120.1847,120.2176,24637.0
2018-05-10 12:40:00,145.93,146.02,145.89,145.97,24707.0,120.1929,120.267,120.16,120.2259,24707.0
2018-05-10 12:50:00,145.96,146.07,145.86,146.0,14566.0,120.2176,120.3082,120.1353,120.2506,14566.0
2018-05-10 13:00:00,146.04,146.1,145.91,146.07,16566.0,120.2835,120.3329,120.1764,120.3082,16566.0
2018-05-10 13:10:00,146.07,146.09,145.86,146.02,14861.0,120.3082,120.3247,120.1353,120.267,14861.0
2018-05-10 13:20:00,146.04,146.05,145.79,145.83,13257.0,120.2835,120.2918,120.0776,120.1106,13257.0
2018-05-10 13:30:00,145.82,146.03,145.81,145.96,24128.0,120.1023,120.2753,120.0941,120.2176,24128.0
2018-05-10 13:40:00,146.02,146.03,145.87,145.89,12300.0,120.267,120.2753,120.1435,120.16,12300.0
2018-05-10 13:50:00,145.87,146.12,145.84,146.05,27163.0,120.1435,120.3494,120.1188,120.2918,27163.0
2018-05-10 14:00:00,146.08,146.12,145.94,146.08,14717.0,120.3165,120.3494,120.2012,120.3165,14717.0
2018-05-10 14:10:00,146.07,146.26,146.07,146.24,15451.0,120.3082,120.4647,120.3082,120.4482,15451.0
2018-05-10 14:20:00,146.2,146.35,146.15,146.32,14577.0,120.4153,120.5388,120.3741,120.5141,14577.0
2018-05-10 14:30:00,146.33,146.35,145.93,145.97,30669.0,120.5224,120.5388,120.1929,120.2259,30669.0
2018-05-10 14:40:00,145.94,146.54,145.93,146.42,15720.0,120.2012,120.6953,120.1929,120.5965,15720.0
2018-05-10 14:50:00,146.48,146.59,146.34,146.45,25312.0,120.6459,120.7365,120.5306,120.6212,25312.0
2018-05-10 15:00:00,146.51,146.58,146.22,146.36,12340.0,120.6706,120.7283,120.4318,120.5471,12340.0
2018-05-10 15:10:00,146.37,146.46,146.25,146.32,11879.0,120.5553,120.6294,120.4565,120.5141,11879.0
2018-05-10 15:20:00,146.34,146.4,146.2,146.23,13546.0,120.5306,120.58,120.4153,120.44,13546.0
2018-05-10 15:30:00,146.28,146.36,146.07,146.2,19673.0,120.4812,120.5471,120.3082,120.4153,19673.0
2018-05-10 15:40:00,146.18,146.25,146.03,146.05,39634.0,120.3988,120.4565,120.2753,120.2918,39634.0
2018-05-10 15:50:00,146.04,146.23,145.97,146.12,96472.0,120.2835,120.44,120.2259,120.3494,96472.0
2018-05-11 09:30:00,146.16,147.94,146.16,147.93,62431.0,120.3824,121.8484,120.3824,121.8402,62431.0
2018-05-11 09:40:00,147.85,148.25,147.48,147.88,40119.0,121.7743,122.1037,121.4696,121.799,40119.0
2018-05-11 09:50:00,147.88,148.41,147.88,148.11,23600.0,121.799,122.2355,121.799,121.9884,23600.0
2018-05-11 10:00:00,148.31,148.99,148.26,148.55,50430.0,122.1532,122.7132,122.112,122.3508,50430.0
2018-05-11 10:10:00,148.55,148.66,147.95,147.95,40645.0,122.3508,122.4414,121.8567,121.8567,40645.0
2018-05-11 10:20:00,147.97,148.36,147.81,148.06,28926.0,121.8731,122.1943,121.7413,121.9473,28926.0
2018-05-11 10:30:00,148.05,148.35,147.68,147.7,27222.0,121.939,122.1861,121.6343,121.6507,27222.0
2018-05-11 10:40:00,147.75,148.01,147.46,147.56,24321.0,121.6919,121.9061,121.4531,121.5354,24321.0
2018-05-11 10:50:00,147.56,147.74,147.15,147.74,40618.0,121.5354,121.6837,121.1978,121.6837,40618.0
2018-05-11 11:00:00,147.66,147.69,146.88,146.88,23987.0,121.6178,121.6425,120.9754,120.9754,23987.0
2018-05-11 11:10:00,146.83,147.06,146.79,146.89,15378.0,120.9342,121.1236,120.9012,120.9836,15378.0
2018-05-11 11:20:00,146.93,147.16,146.81,146.81,15204.0,121.0166,121.206,120.9177,120.9177,15204.0
2018-05-11 11:30:00,146.8,146.87,146.59,146.59,8238.0,120.9095,120.9671,120.7365,120.7365,8238.0
2018-05-11 11:40:00,146.59,146.6,146.31,146.34,11215.0,120.7365,120.7448,120.5059,120.5306,11215.0
2018-05-11 11:50:00,146.34,146.39,146.13,146.17,25314.0,120.5306,120.5718,120.3576,120.3906,25314.0
2018-05-11 12:00:00,146.13,146.36,146.09,146.26,13113.0,120.3576,120.5471,120.3247,120.4647,13113.0
2018-05-11 12:10:00,146.19,146.22,145.93,146.06,9478.0,120.4071,120.4318,120.1929,120.3,9478.0
2018-05-11 12:20:00,146.01,146.08,145.86,145.96,12374.0,120.2588,120.3165,120.1353,120.2176,12374.0
2018-05-11 12:30:00,146.02,146.13,145.95,145.95,17104.0,120.267,120.3576,120.2094,120.2094,17104.0
2018-05-11 12:40:00,145.95,146.04,145.77,145.93,12789.0,120.2094,120.2835,120.0611,120.1929,12789.0
2018-05-11 12:50:00,145.97,146.11,145.89,146.09,22352.0,120.2259,120.3412,120.16,120.3247,22352.0
2018-05-11 13:00:00,146.06,146.11,145.93,145.95,13388.0,120.3,120.3412,120.1929,120.2094,13388.0
2018-05-11 13:10:00,146.01,146.16,146.01,146.01,16174.0,120.2588,120.3824,120.2588,120.2588,16174.0
2018-05-11 13:20:00,145.96,146.09,145.93,145.99,15582.0,120.2176,120.3247,120.1929,120.2423,15582.0
2018-05-11 13:30:00,145.94,145.96,145.71,145.71,14346.0,120.2012,120.2176,120.0117,120.0117,14346.0
2018-05-11 13:40:00,145.66,145.73,145.59,145.67,17290.0,119.9705,120.0282,119.9129,119.9788,17290.0
2018-05-11 13:50:00,145.67,145.81,145.58,145.67,56317.0,119.9788,120.0941,119.9046,119.9788,56317.0
2018-05-11 14:00:00,145.62,145.67,145.51,145.62,14302.0,119.9376,119.9788,119.847,119.9376,14302.0
2018-05-11 14:10:00,145.64,145.66,145.5,145.62,21945.0,119.9541,119.9705,119.8388,119.9376,21945.0
2018-05-11 14:20:00,145.65,145.78,145.63,145.72,16058.0,119.9623,120.0694,119.9458,120.02,16058.0
2018-05-11 14:30:00,145.69,145.88,145.69,145.88,8121.0,119.9952,120.1517,119.9952,120.1517,8121.0
2018-05-11 14:40:00,145.9,145.99,145.81,145.85,9706.0,120.1682,120.2423,120.0941,120.127,9706.0
2018-05-11 14:50:00,145.87,145.99,145.69,145.97,11675.0,120.1435,120.2423,119.9952,120.2259,11675.0
2018-05-11 15:00:00,146.0,146.06,145.82,145.86,22817.0,120.2506,120.3,120.1023,120.1353,22817.0
2018-05-11 15:10:00,145.89,145.94,145.8,145.84,15930.0,120.16,120.2012,120.0858,120.1188,15930.0
2018-05-11 15:20:00,145.84,145.92,145.73,145.89,24934.0,120.1188,120.1847,120.0282,120.16,24934.0
2018-05-11 15:30:00,145.89,146.08,145.84,146.08,31523.0,120.16,120.3165,120.1188,120.3165,31523.0
2018-05-11 15:40:00,146.06,146.27,146.04,146.27,52186.0,120.3,120.473,120.2835,120.473,52186.0
2018-05-11 15:50:00,146.23,146.32,146.06,146.22,98985.0,120.44,120.5141,120.3,120.4318,98985.0
2018-05-14 09:30:00,146.3,147.2,146.2,146.48,43098.0,120.4977,121.2389,120.4153,120.6459,43098.0
2018-05-14 09:40:00,146.66,146.66,145.95,146.14,74714.0,120.7942,120.7942,120.2094,120.3659,74714.0
2018-05-14 09:50:00,146.04,146.1,145.78,145.81,26172.0,120.2835,120.3329,120.0694,120.0941,26172.0
2018-05-14 10:00:00,145.83,145.83,145.3,145.34,22174.0,120.1106,120.1106,119.674,119.707,22174.0
2018-05-14 10:10:00,145.3,145.66,145.3,145.52,16110.0,119.674,119.9705,119.674,119.8552,16110.0
2018-05-14 10:20:00,145.59,145.69,145.15,145.34,27515.0,119.9129,119.9952,119.5505,119.707,27515.0
2018-05-14 10:30:00,145.34,145.98,145.34,145.71,28980.0,119.707,120.2341,119.707,120.0117,28980.0
2018-05-14 10:40:00,145.75,145.75,145.2,145.31,29296.0,120.0447,120.0447,119.5917,119.6823,29296.0
2018-05-14 10:50:00,145.28,145.41,145.13,145.34,21971.0,119.6576,119.7646,119.534,119.707,21971.0
2018-05-14 11:00:00,145.36,145.36,144.88,145.11,24394.0,119.7234,119.7234,119.3281,119.5175,24394.0
2018-05-14 11:10:00,145.15,145.33,144.87,145.04,22819.0,119.5505,119.6987,119.3199,119.4599,22819.0
2018-05-14 11:20:00,145.1,145.21,145.01,145.04,9756.0,119.5093,119.5999,119.4352,119.4599,9756.0
2018-05-14 11:30:00,144.97,145.42,144.97,145.36,8017.0,119.4022,119.7729,119.4022,119.7234,8017.0
2018-05-14 11:40:00,145.29,145.36,145.02,145.15,9772.0,119.6658,119.7234,119.4434,119.5505,9772.0
2018-05-14 11:50:00,145.1,145.46,145.1,145.46,7439.0,119.5093,119.8058,119.5093,119.8058,7439.0
2018-05-14 12:00:00,145.49,145.93,145.33,145.74,19711.0,119.8305,120.1929,119.6987,120.0364,19711.0
2018-05-14 12:10:00,145.75,145.94,145.65,145.68,12719.0,120.0447,120.2012,119.9623,119.987,12719.0
2018-05-14 12:20:00,145.75,145.86,145.62,145.71,10933.0,120.0447,120.1353,119.9376,120.0117,10933.0
2018-05-14 12:30:00,145.7,145.75,145.5,145.6,11050.0,120.0035,120.0447,119.8388,119.9211,11050.0
2018-05-14 12:40:00,145.57,145.57,145.31,145.43,16493.0,119.8964,119.8964,119.6823,119.7811,16493.0
2018-05-14 12:50:00,145.43,145.44,145.27,145.33,22156.0,119.7811,119.7893,119.6493,119.6987,22156.0
2018-05-14 13:00:00,145.29,145.4,145.23,145.3,11237.0,119.6658,119.7564,119.6164,119.674,11237.0
2018-05-14 13:10:00,145.33,145.39,144.75,144.83,27524.0,119.6987,119.7482,119.221,119.2869,27524.0
2018-05-14 13:20:00,144.86,144.96,144.6,144.68,18866.0,119.3116,119.394,119.0975,119.1634,18866.0
2018-05-14 13:30:00,144.69,145.05,144.59,144.99,16149.0,119.1716,119.4681,119.0892,119.4187,16149.0
2018-05-14 13:40:00,145.01,145.13,144.81,145.01,21833.0,119.4352,119.534,119.2704,119.4352,21833.0
2018-05-14 13:50:00,144.98,145.11,144.84,144.85,22540.0,119.4105,119.5175,119.2952,119.3034,22540.0
2018-05-14 14:00:00,144.88,144.91,144.36,144.41,37228.0,119.3281,119.3528,118.8998,118.941,37228.0
2018-05-14 14:10:00,144.42,144.59,144.37,144.57,17100.0,118.9492,119.0892,118.908,119.0728,17100.0
2018-05-14 14:20:00,144.6,144.99,144.6,144.95,12315.0,119.0975,119.4187,119.0975,119.3858,12315.0
2018-05-14 14:30:00,144.93,145.15,144.92,145.12,17509.0,119.3693,119.5505,119.361,119.5258,17509.0
2018-05-14 14:40:00,145.09,145.13,144.98,145.05,35491.0,119.5011,119.534,119.4105,119.4681,35491.0
2018-05-14 14:50:00,145.08,145.17,144.93,145.07,44339.0,119.4928,119.567,119.3693,119.4846,44339.0
2018-05-14 15:00:00,145.06,145.24,144.92,145.18,32158.0,119.4764,119.6246,119.361,119.5752,32158.0
2018-05-14 15:10:00,145.15,145.24,144.96,145.04,43996.0,119.5505,119.6246,119.394,119.4599,43996.0
2018-05-14 15:20:00,145.06,145.19,144.95,145.03,38526.0,119.4764,119.5834,119.3858,119.4516,38526.0
2018-05-14 15:30:00,145.05,145.06,144.85,144.91,58064.0,119.4681,119.4764,119.3034,119.3528,58064.0
2018-05-14 15:40:00,144.94,144.95,144.46,144.49,71150.0,119.3775,119.3858,118.9822,119.0069,71150.0
2018-05-14 15:50:00,144.5,144.87,144.48,144.87,147243.0,119.0151,119.3199,118.9986,119.3199,147243.0
2018-05-15 09:30:00,144.01,144.56,143.9,144.16,54040.0,118.6115,119.0645,118.5209,118.7351,54040.0
2018-05-15 09:40:00,144.26,144.83,143.78,144.74,38104.0,118.8174,119.2869,118.4221,119.2128,38104.0
2018-05-15 09:50:00,144.65,144.72,144.09,144.09,25962.0,119.1387,119.1963,118.6774,118.6774,25962.0
2018-05-15 10:00:00,144.08,144.96,143.85,144.65,66340.0,118.6692,119.394,118.4798,119.1387,66340.0
2018-05-15 10:10:00,144.66,144.66,144.16,144.31,34170.0,119.1469,119.1469,118.7351,118.8586,34170.0
2018-05-15 10:20:00,144.38,144.6,144.28,144.32,37286.0,118.9163,119.0975,118.8339,118.8669,37286.0
2018-05-15 10:30:00,144.28,144.94,144.26,144.89,38581.0,118.8339,119.3775,118.8174,119.3363,38581.0
2018-05-15 10:40:00,144.84,145.18,144.54,145.03,37485.0,119.2952,119.5752,119.0481,119.4516,37485.0
2018-05-15 10:50:00,144.93,145.33,144.91,145.13,32119.0,119.3693,119.6987,119.3528,119.534,32119.0
2018-05-15 11:00:00,145.07,145.47,145.06,145.24,21875.0,119.4846,119.814,119.4764,119.6246,21875.0
2018-05-15 11:10:00,145.22,145.24,144.99,145.2,13878.0,119.6081,119.6246,119.4187,119.5917,13878.0
2018-05-15 11:20:00,145.2,145.33,145.04,145.28,14829.0,119.5917,119.6987,119.4599,119.6576,14829.0
2018-05-15 11:30:00,145.31,145.46,145.03,145.19,19053.0,119.6823,119.8058,119.4516,119.5834,19053.0
2018-05-15 11:40:00,145.16,145.54,144.99,145.49,18976.0,119.5587,119.8717,119.4187,119.8305,18976.0
2018-05-15 11:50:00,145.49,145.54,145.02,145.03,28131.0,119.8305,119.8717,119.4434,119.4516,28131.0
2018-05-15 12:00:00,145.06,145.22,144.95,145.03,13376.0,119.4764,119.6081,119.3858,119.4516,13376.0
2018-05-15 12:10:00,145.06,145.16,144.88,145.04,20276.0,119.4764,119.5587,119.3281,119.4599,20276.0
2018-05-15 12:20:00,145.07,145.31,144.99,145.3,11822.0,119.4846,119.6823,119.4187,119.674,11822.0
2018-05-15 12:30:00,145.24,145.42,145.17,145.36,17157.0,119.6246,119.7729,119.567,119.7234,17157.0
2018-05-15 12:40:00,145.36,145.59,145.26,145.45,21288.0,119.7234,119.9129,119.6411,119.7976,21288.0
2018-05-15 12:50:00,145.51,145.79,145.44,145.58,17038.0,119.847,120.0776,119.7893,119.9046,17038.0
2018-05-15 13:00:00,145.54,145.66,145.36,145.44,17309.0,119.8717,119.9705,119.7234,119.7893,17309.0
2018-05-15 13:10:00,145.44,145.65,145.4,145.58,13786.0,119.7893,119.9623,119.7564,119.9046,13786.0
2018-05-15 13:20:00,145.62,145.66,145.34,145.45,19516.0,119.9376,119.9705,119.707,119.7976,19516.0
2018-05-15 13:30:00,145.46,145.62,145.41,145.46,14980.0,119.8058,119.9376,119.7646,119.8058,14980.0
2018-05-15 13:40:00,145.42,145.5,145.28,145.47,21619.0,119.7729,119.8388,119.6576,119.814,21619.0
2018-05-15 13:50:00,145.47,145.47,145.09,145.12,20688.0,119.814,119.814,119.5011,119.5258,20688.0
2018-05-15 14:00:00,145.14,145.52,145.14,145.48,15342.0,119.5422,119.8552,119.5422,119.8223,15342.0
2018-05-15 14:10:00,145.42,145.68,145.41,145.58,24619.0,119.7729,119.987,119.7646,119.9046,24619.0
2018-05-15 14:20:00,145.56,145.8,145.41,145.71,17982.0,119.8882,120.0858,119.7646,120.0117,17982.0
2018-05-15 14:30:00,145.67,146.07,145.66,145.87,27373.0,119.9788,120.3082,119.9705,120.1435,27373.0
2018-05-15 14:40:00,145.82,146.02,145.77,145.82,21694.0,120.1023,120.267,120.0611,120.1023,21694.0
2018-05-15 14:50:00,145.84,146.01,145.73,145.8,18238.0,120.1188,120.2588,120.0282,120.0858,18238.0
2018-05-15 15:00:00,145.83,145.91,145.61,145.73,16287.0,120.1106,120.1764,119.9294,120.0282,16287.0
2018-05-15 15:10:00,145.78,145.86,145.63,145.86,16790.0,120.0694,120.1353,119.9458,120.1353,16790.0
2018-05-15 15:20:00,145.82,145.93,145.67,145.78,31009.0,120.1023,120.1929,119.9788,120.0694,31009.0
2018-05-15 15:30:00,145.78,146.14,145.72,146.08,51752.0,120.0694,120.3659,120.02,120.3165,51752.0
2018-05-15 15:40:00,146.07,146.24,145.97,146.17,58441.0,120.3082,120.4482,120.2259,120.3906,58441.0
2018-05-15 15:50:00,146.18,146.52,146.18,146.39,116470.0,120.3988,120.6789,120.3988,120.5718,116470.0
2018-05-16 09:30:00,146.52,147.49,146.52,146.98,27779.0,120.6789,121.4778,120.6789,121.0577,27779.0
2018-05-16 09:40:00,146.98,147.6,146.97,147.4,11058.0,121.0577,121.5684,121.0495,121.4037,11058.0
2018-05-16 09:50:00,147.47,147.97,147.35,147.76,18207.0,121.4613,121.8731,121.3625,121.7002,18207.0
2018-05-16 10:00:00,147.7,147.7,147.25,147.42,25263.0,121.6507,121.6507,121.2801,121.4201,25263.0
2018-05-16 10:10:00,147.36,147.59,147.2,147.33,16472.0,121.3707,121.5601,121.2389,121.346,16472.0
2018-05-16 10:20:00,147.34,147.51,147.19,147.29,13932.0,121.3542,121.4943,121.2307,121.3131,13932.0
2018-05-16 10:30:00,147.29,147.5,147.25,147.36,13097.0,121.3131,121.486,121.2801,121.3707,13097.0
2018-05-16 10:40:00,147.34,147.43,147.25,147.33,13023.0,121.3542,121.4284,121.2801,121.346,13023.0
2018-05-16 10:50:00,147.34,147.37,147.06,147.12,14652.0,121.3542,121.379,121.1236,121.173,14652.0
2018-05-16 11:00:00,147.1,147.1,146.67,146.95,9923.0,121.1566,121.1566,120.8024,121.033,9923.0
2018-05-16 11:10:00,146.98,147.15,146.84,147.12,16404.0,121.0577,121.1978,120.9424,121.173,16404.0
2018-05-16 11:20:00,147.1,147.3,146.86,146.99,8527.0,121.1566,121.3213,120.9589,121.066,8527.0
2018-05-16 11:30:00,146.99,147.14,146.9,147.13,13645.0,121.066,121.1895,120.9918,121.1813,13645.0
2018-05-16 11:40:00,147.1,147.16,146.79,146.93,15517.0,121.1566,121.206,120.9012,121.0166,15517.0
2018-05-16 11:50:00,146.9,147.14,146.9,147.13,8540.0,120.9918,121.1895,120.9918,121.1813,8540.0
2018-05-16 12:00:00,147.2,147.64,147.16,147.31,11997.0,121.2389,121.6013,121.206,121.3295,11997.0
2018-05-16 12:10:00,147.37,147.38,147.22,147.28,7720.0,121.379,121.3872,121.2554,121.3048,7720.0
2018-05-16 12:20:00,147.31,147.58,147.22,147.49,9572.0,121.3295,121.5519,121.2554,121.4778,9572.0
2018-05-16 12:30:00,147.55,147.86,147.55,147.86,6751.0,121.5272,121.7825,121.5272,121.7825,6751.0
2018-05-16 12:40:00,147.88,147.88,147.59,147.67,8215.0,121.799,121.799,121.5601,121.626,8215.0
2018-05-16 12:50:00,147.68,147.74,147.35,147.39,8036.0,121.6343,121.6837,121.3625,121.3954,8036.0
2018-05-16 13:00:00,147.37,147.51,147.18,147.22,13812.0,121.379,121.4943,121.2225,121.2554,13812.0
2018-05-16 13:10:00,147.23,147.25,147.06,147.14,9811.0,121.2636,121.2801,121.1236,121.1895,9811.0
2018-05-16 13:20:00,147.17,147.3,147.09,147.1,8107.0,121.2142,121.3213,121.1483,121.1566,8107.0
2018-05-16 13:30:00,147.11,147.27,147.1,147.2,10372.0,121.1648,121.2966,121.1566,121.2389,10372.0
2018-05-16 13:40:00,147.2,147.26,147.02,147.05,12203.0,121.2389,121.2884,121.0907,121.1154,12203.0
2018-05-16 13:50:00,147.05,147.27,147.04,147.27,9427.0,121.1154,121.2966,121.1072,121.2966,9427.0
2018-05-16 14:00:00,147.24,147.39,147.24,147.34,6100.0,121.2719,121.3954,121.2719,121.3542,6100.0
2018-05-16 14:10:00,147.37,147.52,147.34,147.48,8342.0,121.379,121.5025,121.3542,121.4696,8342.0
2018-05-16 14:20:00,147.5,147.51,147.32,147.51,5320.0,121.486,121.4943,121.3378,121.4943,5320.0
2018-05-16 14:30:00,147.51,147.62,147.48,147.56,12838.0,121.4943,121.5849,121.4696,121.5354,12838.0
2018-05-16 14:40:00,147.55,147.66,147.44,147.44,15761.0,121.5272,121.6178,121.4366,121.4366,15761.0
2018-05-16 14:50:00,147.44,147.47,147.3,147.42,12266.0,121.4366,121.4613,121.3213,121.4201,12266.0
2018-05-16 15:00:00,147.41,147.41,147.17,147.22,20294.0,121.4119,121.4119,121.2142,121.2554,20294.0
2018-05-16 15:10:00,147.21,147.24,146.89,146.89,19914.0,121.2472,121.2719,120.9836,120.9836,19914.0
2018-05-16 15:20:00,146.88,146.93,146.73,146.8,32070.0,120.9754,121.0166,120.8518,120.9095,32070.0
2018-05-16 15:30:00,146.8,146.91,146.67,146.83,30135.0,120.9095,121.0001,120.8024,120.9342,30135.0
2018-05-16 15:40:00,146.81,146.85,146.67,146.84,48860.0,120.9177,120.9507,120.8024,120.9424,48860.0
2018-05-16 15:50:00,146.85,147.18,146.82,147.16,93748.0,120.9507,121.2225,120.926,121.206,93748.0
2018-05-17 09:30:00,146.06,147.0,146.06,146.5,35391.0,121.1877,121.9676,121.1877,121.5528,35391.0
2018-05-17 09:40:00,146.39,146.84,146.18,146.55,18546.0,121.4615,121.8349,121.2873,121.5942,18546.0
2018-05-17 09:50:00,146.61,147.14,146.61,147.09,13781.0,121.644,122.0838,121.644,122.0423,13781.0
2018-05-17 10:00:00,147.08,147.77,147.01,147.6,20231.0,122.034,122.6065,121.9759,122.4654,20231.0
2018-05-17 10:10:00,147.58,147.75,147.28,147.36,10875.0,122.4489,122.5899,122.1999,122.2663,10875.0
2018-05-17 10:20:00,147.33,147.61,147.28,147.34,14093.0,122.2414,122.4737,122.1999,122.2497,14093.0
2018-05-17 10:30:00,147.34,147.79,147.33,147.78,19829.0,122.2497,122.6231,122.2414,122.6148,19829.0
2018-05-17 10:40:00,147.74,147.8,147.43,147.76,14442.0,122.5816,122.6314,122.3244,122.5982,14442.0
2018-05-17 10:50:00,147.71,147.74,147.51,147.68,9936.0,122.5567,122.5816,122.3908,122.5318,9936.0
2018-05-17 11:00:00,147.68,147.75,147.45,147.47,10075.0,122.5318,122.5899,122.341,122.3576,10075.0
2018-05-17 11:10:00,147.51,147.51,147.11,147.27,14652.0,122.3908,122.3908,122.0589,122.1916,14652.0
2018-05-17 11:20:00,147.23,147.39,147.14,147.14,8290.0,122.1585,122.2912,122.0838,122.0838,8290.0
2018-05-17 11:30:00,147.19,147.19,146.9,147.04,18326.0,122.1253,122.1253,121.8846,122.0008,18326.0
2018-05-17 11:40:00,147.04,147.24,146.9,146.96,5375.0,122.0008,122.1668,121.8846,121.9344,5375.0
2018-05-17 11:50:00,146.95,147.08,146.8,147.07,7497.0,121.9261,122.034,121.8017,122.0257,7497.0
2018-05-17 12:00:00,147.11,147.14,146.8,146.9,12350.0,122.0589,122.0838,121.8017,121.8846,12350.0
2018-05-17 12:10:00,146.85,147.05,146.83,146.87,14030.0,121.8432,122.0091,121.8266,121.8598,14030.0
2018-05-17 12:20:00,146.84,146.9,146.8,146.84,2654.0,121.8349,121.8846,121.8017,121.8349,2654.0
2018-05-17 12:30:00,146.8,147.04,146.71,146.9,10609.0,121.8017,122.0008,121.727,121.8846,10609.0
2018-05-17 12:40:00,146.93,146.93,146.6,146.67,10934.0,121.9095,121.9095,121.6357,121.6938,10934.0
2018-05-17 12:50:00,146.64,146.71,146.54,146.64,11004.0,121.6689,121.727,121.586,121.6689,11004.0
2018-05-17 13:00:00,146.64,146.73,146.46,146.46,8320.0,121.6689,121.7436,121.5196,121.5196,8320.0
2018-05-17 13:10:00,146.43,146.5,146.26,146.36,8718.0,121.4947,121.5528,121.3536,121.4366,8718.0
2018-05-17 13:20:00,146.33,146.49,146.26,146.33,7451.0,121.4117,121.5445,121.3536,121.4117,7451.0
2018-05-17 13:30:00,146.38,146.49,146.35,146.44,7020.0,121.4532,121.5445,121.4283,121.503,7020.0
2018-05-17 13:40:00,146.44,146.44,146.13,146.19,11999.0,121.503,121.503,121.2458,121.2956,11999.0
2018-05-17 13:50:00,146.23,146.35,145.75,145.96,11046.0,121.3287,121.4283,120.9305,121.1047,11046.0
2018-05-17 14:00:00,145.87,146.07,145.48,145.75,13332.0,121.03,121.196,120.7065,120.9305,13332.0
2018-05-17 14:10:00,145.75,146.02,145.7,146.0,10524.0,120.9305,121.1545,120.889,121.1379,10524.0
2018-05-17 14:20:00,146.05,146.05,145.85,145.97,20098.0,121.1794,121.1794,121.0135,121.113,20098.0
2018-05-17 14:30:00,145.99,146.32,145.97,146.32,5673.0,121.1296,121.4034,121.113,121.4034,5673.0
2018-05-17 14:40:00,146.34,146.34,146.13,146.29,8428.0,121.42,121.42,121.2458,121.3785,8428.0
2018-05-17 14:50:00,146.31,146.49,146.29,146.49,6243.0,121.3951,121.5445,121.3785,121.5445,6243.0
2018-05-17 15:00:00,146.48,146.62,146.41,146.61,6894.0,121.5362,121.6523,121.4781,121.644,6894.0
2018-05-17 15:10:00,146.64,146.66,146.26,146.34,6721.0,121.6689,121.6855,121.3536,121.42,6721.0
2018-05-17 15:20:00,146.33,146.4,146.16,146.16,17884.0,121.4117,121.4698,121.2707,121.2707,17884.0
2018-05-17 15:30:00,146.17,146.18,146.07,146.16,16821.0,121.279,121.2873,121.196,121.2707,16821.0
2018-05-17 15:40:00,146.14,146.3,146.08,146.3,31690.0,121.2541,121.3868,121.2043,121.3868,31690.0
2018-05-17 15:50:00,146.31,146.45,146.06,146.32,165234.0,121.3951,121.5113,121.1877,121.4034,165234.0
2018-05-18 09:30:00,146.14,147.5,146.14,147.47,62174.0,121.2541,122.3825,121.2541,122.3576,62174.0
2018-05-18 09:40:00,147.53,148.13,147.2,148.13,47246.0,122.4074,122.9052,122.1336,122.9052,47246.0
2018-05-18 09:50:00,148.13,148.48,147.89,148.03,34404.0,122.9052,123.1956,122.7061,122.8222,34404.0
2018-05-18 10:00:00,148.06,148.46,147.66,148.4,99827.0,122.8471,123.179,122.5152,123.1292,99827.0
2018-05-18 10:10:00,148.33,149.0,148.28,148.91,36788.0,123.0711,123.627,123.0297,123.5524,36788.0
2018-05-18 10:20:00,148.92,149.54,148.84,149.1,81089.0,123.5607,124.0751,123.4943,123.71,81089.0
2018-05-18 10:30:00,149.08,149.08,148.0,148.12,27580.0,123.6934,123.6934,122.7973,122.8969,27580.0
2018-05-18 10:40:00,148.11,148.71,147.96,148.44,31634.0,122.8886,123.3864,122.7641,123.1624,31634.0
2018-05-18 10:50:00,148.42,148.8,148.22,148.23,53612.0,123.1458,123.4611,122.9799,122.9882,53612.0
2018-05-18 11:00:00,148.32,148.68,148.32,148.52,21332.0,123.0628,123.3615,123.0628,123.2288,21332.0
2018-05-18 11:10:00,148.48,149.1,148.47,149.07,21422.0,123.1956,123.71,123.1873,123.6851,21422.0
2018-05-18 11:20:00,149.03,149.08,148.36,148.54,67131.0,123.6519,123.6934,123.096,123.2454,67131.0
2018-05-18 11:30:00,148.55,149.03,148.44,148.99,18867.0,123.2537,123.6519,123.1624,123.6187,18867.0
2018-05-18 11:40:00,149.03,149.14,148.8,149.02,12061.0,123.6519,123.7432,123.4611,123.6436,12061.0
2018-05-18 11:50:00,149.0,149.0,148.72,148.73,21612.0,123.627,123.627,123.3947,123.403,21612.0
2018-05-18 12:00:00,148.67,148.75,148.33,148.34,29513.0,123.3532,123.4196,123.0711,123.0794,29513.0
2018-05-18 12:10:00,148.32,148.45,148.13,148.45,10511.0,123.0628,123.1707,122.9052,123.1707,10511.0
2018-05-18 12:20:00,148.42,148.57,148.34,148.49,15419.0,123.1458,123.2703,123.0794,123.2039,15419.0
2018-05-18 12:30:00,148.53,148.76,148.49,148.68,22573.0,123.2371,123.4279,123.2039,123.3615,22573.0
2018-05-18 12:40:00,148.68,149.16,148.65,149.04,19752.0,123.3615,123.7598,123.3366,123.6602,19752.0
2018-05-18 12:50:00,149.05,149.09,148.86,148.9,29283.0,123.6685,123.7017,123.5109,123.5441,29283.0
2018-05-18 13:00:00,148.93,149.13,148.89,149.13,15071.0,123.569,123.7349,123.5358,123.7349,15071.0
2018-05-18 13:10:00,149.14,149.33,149.0,149.23,18110.0,123.7432,123.9008,123.627,123.8179,18110.0
2018-05-18 13:20:00,149.29,149.52,149.24,149.47,22483.0,123.8677,124.0585,123.8262,124.017,22483.0
2018-05-18 13:30:00,149.43,149.47,149.1,149.18,26817.0,123.9838,124.017,123.71,123.7764,26817.0
2018-05-18 13:40:00,149.18,149.23,149.08,149.22,13219.0,123.7764,123.8179,123.6934,123.8096,13219.0
2018-05-18 13:50:00,149.21,149.25,149.09,149.21,15964.0,123.8013,123.8345,123.7017,123.8013,15964.0
2018-05-18 14:00:00,149.22,149.3,149.14,149.22,15776.0,123.8096,123.876,123.7432,123.8096,15776.0
2018-05-18 14:10:00,149.2,149.21,148.96,149.17,19792.0,123.793,123.8013,123.5939,123.7681,19792.0
2018-05-18 14:20:00,149.17,149.35,149.14,149.31,64552.0,123.7681,123.9174,123.7432,123.8843,64552.0
2018-05-18 14:30:00,149.29,149.35,149.16,149.17,12740.0,123.8677,123.9174,123.7598,123.7681,12740.0
2018-05-18 14:40:00,149.15,149.19,148.98,149.07,21923.0,123.7515,123.7847,123.6104,123.6851,21923.0
2018-05-18 14:50:00,149.02,149.06,148.94,149.0,10931.0,123.6436,123.6768,123.5773,123.627,10931.0
2018-05-18 15:00:00,148.98,149.02,148.88,148.96,16126.0,123.6104,123.6436,123.5275,123.5939,16126.0
2018-05-18 15:10:00,148.96,149.06,148.95,149.02,18410.0,123.5939,123.6768,123.5856,123.6436,18410.0
2018-05-18 15:20:00,149.04,149.18,149.0,149.08,47163.0,123.6602,123.7764,123.627,123.6934,47163.0
2018-05-18 15:30:00,149.09,149.11,148.99,149.04,17841.0,123.7017,123.7183,123.6187,123.6602,17841.0
2018-05-18 15:40:00,149.03,149.17,149.0,149.11,50710.0,123.6519,123.7681,123.627,123.7183,50710.0
2018-05-18 15:50:00,149.11,149.11,148.92,148.93,123082.0,123.7183,123.7183,123.5607,123.569,123082.0
2018-05-21 09:30:00,150.0,151.32,150.0,150.76,46939.0,124.4568,125.552,124.4568,125.0873,46939.0
2018-05-21 09:40:00,150.58,151.13,150.54,150.85,30227.0,124.938,125.3943,124.9048,125.162,30227.0
2018-05-21 09:50:00,150.81,150.82,150.01,150.04,47281.0,125.1288,125.1371,124.4651,124.4899,47281.0
2018-05-21 10:00:00,150.02,150.54,149.8,150.54,26701.0,124.4733,124.9048,124.2908,124.9048,26701.0
2018-05-21 10:10:00,150.54,150.67,150.31,150.37,29958.0,124.9048,125.0127,124.714,124.7637,29958.0
2018-05-21 10:20:00,150.42,150.72,150.4,150.57,19227.0,124.8052,125.0541,124.7886,124.9297,19227.0
2018-05-21 10:30:00,150.58,151.12,150.57,151.09,14556.0,124.938,125.386,124.9297,125.3611,14556.0
2018-05-21 10:40:00,151.11,151.5,151.11,151.39,42336.0,125.3777,125.7013,125.3777,125.6101,42336.0
2018-05-21 10:50:00,151.39,151.41,151.04,151.2,27620.0,125.6101,125.6266,125.3197,125.4524,27620.0
2018-05-21 11:00:00,151.16,151.17,150.64,150.71,9018.0,125.4192,125.4275,124.9878,125.0459,9018.0
2018-05-21 11:10:00,150.72,151.26,150.72,150.89,12239.0,125.0541,125.5022,125.0541,125.1952,12239.0
2018-05-21 11:20:00,150.86,151.04,150.42,150.42,9202.0,125.1703,125.3197,124.8052,124.8052,9202.0
2018-05-21 11:30:00,150.47,150.63,150.32,150.52,11174.0,124.8467,124.9795,124.7223,124.8882,11174.0
2018-05-21 11:40:00,150.52,150.78,150.35,150.72,18205.0,124.8882,125.1039,124.7472,125.0541,18205.0
2018-05-21 11:50:00,150.72,150.77,150.47,150.77,17005.0,125.0541,125.0956,124.8467,125.0956,17005.0
2018-05-21 12:00:00,150.79,150.79,150.33,150.33,11155.0,125.1122,125.1122,124.7306,124.7306,11155.0
2018-05-21 12:10:00,150.3,150.7,150.3,150.54,10514.0,124.7057,125.0376,124.7057,124.9048,10514.0
2018-05-21 12:20:00,150.55,150.63,150.4,150.45,10448.0,124.9131,124.9795,124.7886,124.8301,10448.0
2018-05-21 12:30:00,150.38,150.48,150.33,150.39,7473.0,124.772,124.855,124.7306,124.7803,7473.0
2018-05-21 12:40:00,150.39,150.57,150.29,150.48,25755.0,124.7803,124.9297,124.6974,124.855,25755.0
2018-05-21 12:50:00,150.48,150.56,150.15,150.18,12699.0,124.855,124.9214,124.5812,124.6061,12699.0
2018-05-21 13:00:00,150.23,150.44,150.18,150.44,14278.0,124.6476,124.8218,124.6061,124.8218,14278.0
2018-05-21 13:10:00,150.45,150.67,150.35,150.62,18933.0,124.8301,125.0127,124.7472,124.9712,18933.0
2018-05-21 13:20:00,150.58,150.6,150.4,150.56,22350.0,124.938,124.9546,124.7886,124.9214,22350.0
2018-05-21 13:30:00,150.58,150.79,150.5,150.79,21368.0,124.938,125.1122,124.8716,125.1122,21368.0
2018-05-21 13:40:00,150.77,150.98,150.71,150.92,19776.0,125.0956,125.2699,125.0459,125.2201,19776.0
2018-05-21 13:50:00,150.92,151.28,150.92,151.25,16088.0,125.2201,125.5188,125.2201,125.4939,16088.0
2018-05-21 14:00:00,151.25,151.5,151.22,151.45,22212.0,125.4939,125.7013,125.469,125.6598,22212.0
2018-05-21 14:10:00,151.43,151.5,151.09,151.09,18848.0,125.6432,125.7013,125.3611,125.3611,18848.0
2018-05-21 14:20:00,151.04,151.17,150.79,151.09,20840.0,125.3197,125.4275,125.1122,125.3611,20840.0
2018-05-21 14:30:00,151.07,151.11,150.84,151.05,22713.0,125.3445,125.3777,125.1537,125.328,22713.0
2018-05-21 14:40:00,151.05,151.11,150.97,151.05,20778.0,125.328,125.3777,125.2616,125.328,20778.0
2018-05-21 14:50:00,151.07,151.36,151.07,151.36,24201.0,125.3445,125.5852,125.3445,125.5852,24201.0
2018-05-21 15:00:00,151.33,151.34,150.95,151.02,29208.0,125.5603,125.5686,125.245,125.3031,29208.0
2018-05-21 15:10:00,151.0,151.2,150.97,150.97,18292.0,125.2865,125.4524,125.2616,125.2616,18292.0
2018-05-21 15:20:00,150.97,151.0,150.67,150.69,18405.0,125.2616,125.2865,125.0127,125.0293,18405.0
2018-05-21 15:30:00,150.66,150.79,150.63,150.76,27550.0,125.0044,125.1122,124.9795,125.0873,27550.0
2018-05-21 15:40:00,150.76,150.87,150.65,150.87,51639.0,125.0873,125.1786,124.9961,125.1786,51639.0
2018-05-21 15:50:00,150.88,151.16,150.87,150.99,118252.0,125.1869,125.4192,125.1786,125.2782,118252.0
2018-05-22 09:30:00,151.03,151.42,150.77,150.92,17385.0,125.3114,125.6349,125.0956,125.2201,17385.0
2018-05-22 09:40:00,150.92,151.12,150.83,151.02,6758.0,125.2201,125.386,125.1454,125.3031,6758.0
2018-05-22 09:50:00,151.18,151.18,150.93,151.04,6820.0,125.4358,125.4358,125.2284,125.3197,6820.0
2018-05-22 10:00:00,150.99,151.17,150.94,151.07,13815.0,125.2782,125.4275,125.2367,125.3445,13815.0
2018-05-22 10:10:00,151.1,151.22,150.5,150.51,11450.0,125.3694,125.469,124.8716,124.8799,11450.0
2018-05-22 10:20:00,150.39,150.6,150.34,150.54,9815.0,124.7803,124.9546,124.7389,124.9048,9815.0
2018-05-22 10:30:00,150.5,150.87,150.5,150.83,6637.0,124.8716,125.1786,124.8716,125.1454,6637.0
2018-05-22 10:40:00,150.8,151.13,150.74,150.82,4405.0,125.1205,125.3943,125.0707,125.1371,4405.0
2018-05-22 10:50:00,150.85,150.92,150.52,150.53,7327.0,125.162,125.2201,124.8882,124.8965,7327.0
2018-05-22 11:00:00,150.58,150.75,150.42,150.42,9695.0,124.938,125.079,124.8052,124.8052,9695.0
2018-05-22 11:10:00,150.46,150.53,150.34,150.47,12499.0,124.8384,124.8965,124.7389,124.8467,12499.0
2018-05-22 11:20:00,150.42,150.56,150.27,150.4,12815.0,124.8052,124.9214,124.6808,124.7886,12815.0
2018-05-22 11:30:00,150.4,150.54,150.3,150.53,17259.0,124.7886,124.9048,124.7057,124.8965,17259.0
2018-05-22 11:40:00,150.47,150.52,149.93,149.99,24354.0,124.8467,124.8882,124.3987,124.4485,24354.0
2018-05-22 11:50:00,149.99,150.4,149.99,150.35,4712.0,124.4485,124.7886,124.4485,124.7472,4712.0
2018-05-22 12:00:00,150.35,150.52,150.35,150.4,5966.0,124.7472,124.8882,124.7472,124.7886,5966.0
2018-05-22 12:10:00,150.42,150.45,150.3,150.3,6099.0,124.8052,124.8301,124.7057,124.7057,6099.0
2018-05-22 12:20:00,150.26,150.3,150.04,150.15,5288.0,124.6725,124.7057,124.4899,124.5812,5288.0
2018-05-22 12:30:00,150.15,150.2,150.06,150.2,4649.0,124.5812,124.6227,124.5065,124.6227,4649.0
2018-05-22 12:40:00,150.22,150.24,150.02,150.12,6786.0,124.6393,124.6559,124.4733,124.5563,6786.0
2018-05-22 12:50:00,150.04,150.18,150.04,150.09,3866.0,124.4899,124.6061,124.4899,124.5314,3866.0
2018-05-22 13:00:00,150.03,150.07,149.84,149.88,9869.0,124.4816,124.5148,124.324,124.3572,9869.0
2018-05-22 13:10:00,149.84,149.97,149.75,149.86,7645.0,124.324,124.4319,124.2493,124.3406,7645.0
2018-05-22 13:20:00,149.75,149.83,149.68,149.8,7166.0,124.2493,124.3157,124.1912,124.2908,7166.0
2018-05-22 13:30:00,149.76,149.78,149.58,149.58,8650.0,124.2576,124.2742,124.1083,124.1083,8650.0
2018-05-22 13:40:00,149.63,149.69,149.25,149.29,15139.0,124.1498,124.1995,123.8345,123.8677,15139.0
2018-05-22 13:50:00,149.29,149.49,149.22,149.44,9303.0,123.8677,124.0336,123.8096,123.9921,9303.0
2018-05-22 14:00:00,149.41,149.73,149.4,149.72,7938.0,123.9672,124.2327,123.9589,124.2244,7938.0
2018-05-22 14:10:00,149.72,149.78,149.63,149.63,6645.0,124.2244,124.2742,124.1498,124.1498,6645.0
2018-05-22 14:20:00,149.7,149.87,149.7,149.83,7200.0,124.2078,124.3489,124.2078,124.3157,7200.0
2018-05-22 14:30:00,149.88,150.01,149.86,149.88,6500.0,124.3572,124.4651,124.3406,124.3572,6500.0
2018-05-22 14:40:00,149.88,150.02,149.85,150.01,8361.0,124.3572,124.4733,124.3323,124.4651,8361.0
2018-05-22 14:50:00,149.98,149.98,149.63,149.69,7289.0,124.4402,124.4402,124.1498,124.1995,7289.0
2018-05-22 15:00:00,149.57,149.67,149.38,149.47,13468.0,124.1,124.183,123.9423,124.017,13468.0
2018-05-22 15:10:00,149.43,149.51,149.32,149.43,9474.0,123.9838,124.0502,123.8926,123.9838,9474.0
2018-05-22 15:20:00,149.37,149.44,149.23,149.29,24751.0,123.934,123.9921,123.8179,123.8677,24751.0
2018-05-22 15:30:00,149.27,149.35,149.1,149.16,13312.0,123.8511,123.9174,123.71,123.7598,13312.0
2018-05-22 15:40:00,149.18,149.33,149.08,149.16,18529.0,123.7764,123.9008,123.6934,123.7598,18529.0
2018-05-22 15:50:00,149.13,149.26,149.05,149.08,64272.0,123.7349,123.8428,123.6685,123.6934,64272.0
2018-05-23 09:30:00,148.5,148.83,148.0,148.65,32348.0,123.2122,123.486,122.7973,123.3366,32348.0
2018-05-23 09:40:00,148.63,148.83,147.38,147.38,21074.0,123.3201,123.486,122.2829,122.2829,21074.0
2018-05-23 09:50:00,147.4,148.46,147.4,148.14,16901.0,122.2995,123.179,122.2995,122.9135,16901.0
2018-05-23 10:00:00,148.16,148.45,147.83,148.31,10090.0,122.9301,123.1707,122.6563,123.0545,10090.0
2018-05-23 10:10:00,148.31,148.54,148.22,148.31,15693.0,123.0545,123.2454,122.9799,123.0545,15693.0
2018-05-23 10:20:00,148.24,148.46,148.08,148.2,8200.0,122.9965,123.179,122.8637,122.9633,8200.0
2018-05-23 10:30:00,148.12,148.12,147.65,147.65,11011.0,122.8969,122.8969,122.5069,122.5069,11011.0
2018-05-23 10:40:00,147.59,147.69,147.33,147.39,8828.0,122.4572,122.5401,122.2414,122.2912,8828.0
2018-05-23 10:50:00,147.38,147.64,147.31,147.55,8895.0,122.2829,122.4986,122.2248,122.424,8895.0
2018-05-23 11:00:00,147.49,147.83,147.49,147.58,6462.0,122.3742,122.6563,122.3742,122.4489,6462.0
2018-05-23 11:10:00,147.58,147.6,147.2,147.24,11195.0,122.4489,122.4654,122.1336,122.1668,11195.0
2018-05-23 11:20:00,147.24,147.62,147.16,147.56,17492.0,122.1668,122.482,122.1004,122.4323,17492.0
2018-05-23 11:30:00,147.51,147.51,147.4,147.48,7020.0,122.3908,122.3908,122.2995,122.3659,7020.0
2018-05-23 11:40:00,147.38,147.71,147.37,147.64,9333.0,122.2829,122.5567,122.2746,122.4986,9333.0
2018-05-23 11:50:00,147.69,147.73,147.07,147.08,9404.0,122.5401,122.5733,122.0257,122.034,9404.0
2018-05-23 12:00:00,147.09,147.48,147.09,147.43,13826.0,122.0423,122.3659,122.0423,122.3244,13826.0
2018-05-23 12:10:00,147.39,147.51,147.2,147.25,12348.0,122.2912,122.3908,122.1336,122.175,12348.0
2018-05-23 12:20:00,147.21,147.45,147.21,147.45,16379.0,122.1419,122.341,122.1419,122.341,16379.0
2018-05-23 12:30:00,147.41,147.48,147.17,147.41,15493.0,122.3078,122.3659,122.1087,122.3078,15493.0
2018-05-23 12:40:00,147.34,147.59,147.31,147.59,27331.0,122.2497,122.4572,122.2248,122.4572,27331.0
2018-05-23 12:50:00,147.59,147.78,147.56,147.71,11407.0,122.4572,122.6148,122.4323,122.5567,11407.0
2018-05-23 13:00:00,147.74,147.8,147.46,147.6,10787.0,122.5816,122.6314,122.3493,122.4654,10787.0
2018-05-23 13:10:00,147.6,147.8,147.57,147.72,8842.0,122.4654,122.6314,122.4406,122.565,8842.0
2018-05-23 13:20:00,147.64,147.97,147.64,147.97,12410.0,122.4986,122.7724,122.4986,122.7724,12410.0
2018-05-23 13:30:00,147.97,147.98,147.77,147.84,8838.0,122.7724,122.7807,122.6065,122.6646,8838.0
2018-05-23 13:40:00,147.86,147.9,147.74,147.8,8500.0,122.6812,122.7144,122.5816,122.6314,8500.0
2018-05-23 13:50:00,147.75,147.78,147.59,147.62,7477.0,122.5899,122.6148,122.4572,122.482,7477.0
2018-05-23 14:00:00,147.65,148.41,147.65,148.41,7241.0,122.5069,123.1375,122.5069,123.1375,7241.0
2018-05-23 14:10:00,148.46,148.63,148.38,148.44,10760.0,123.179,123.3201,123.1126,123.1624,10760.0
2018-05-23 14:20:00,148.41,148.7,148.25,148.38,8009.0,123.1375,123.3781,123.0048,123.1126,8009.0
2018-05-23 14:30:00,148.29,148.34,148.2,148.23,8255.0,123.0379,123.0794,122.9633,122.9882,8255.0
2018-05-23 14:40:00,148.2,148.47,148.2,148.43,11120.0,122.9633,123.1873,122.9633,123.1541,11120.0
2018-05-23 14:50:00,148.41,148.79,148.41,148.68,11951.0,123.1375,123.4528,123.1375,123.3615,11951.0
2018-05-23 15:00:00,148.65,148.89,148.65,148.69,13575.0,123.3366,123.5358,123.3366,123.3698,13575.0
2018-05-23 15:10:00,148.71,148.71,148.59,148.69,11203.0,123.3864,123.3864,123.2869,123.3698,11203.0
2018-05-23 15:20:00,148.69,148.95,148.67,148.93,12417.0,123.3698,123.5856,123.3532,123.569,12417.0
2018-05-23 15:30:00,148.94,148.94,148.64,148.74,19284.0,123.5773,123.5773,123.3283,123.4113,19284.0
2018-05-23 15:40:00,148.77,148.84,148.66,148.76,30830.0,123.4362,123.4943,123.3449,123.4279,30830.0
2018-05-23 15:50:00,148.75,149.26,148.74,149.07,108219.0,123.4196,123.8428,123.4113,123.6851,108219.0
2018-05-24 09:30:00,148.93,149.53,148.58,149.19,42543.0,123.569,124.0668,123.2786,123.7847,42543.0
2018-05-24 09:40:00,149.21,149.7,148.74,148.8,11583.0,123.8013,124.2078,123.4113,123.4611,11583.0
2018-05-24 09:50:00,148.71,148.93,148.27,148.92,15065.0,123.3864,123.569,123.0214,123.5607,15065.0
2018-05-24 10:00:00,148.64,149.13,148.57,148.79,7578.0,123.3283,123.7349,123.2703,123.4528,7578.0
2018-05-24 10:10:00,148.84,148.96,148.37,148.37,8315.0,123.4943,123.5939,123.1043,123.1043,8315.0
2018-05-24 10:20:00,148.34,148.44,147.98,147.98,14298.0,123.0794,123.1624,122.7807,122.7807,14298.0
2018-05-24 10:30:00,147.96,148.54,147.87,148.35,13190.0,122.7641,123.2454,122.6895,123.0877,13190.0
2018-05-24 10:40:00,148.29,148.4,147.9,148.0,19503.0,123.0379,123.1292,122.7144,122.7973,19503.0
2018-05-24 10:50:00,147.97,148.17,147.78,147.92,9566.0,122.7724,122.9384,122.6148,122.731,9566.0
2018-05-24 11:00:00,147.86,148.6,147.81,148.55,5918.0,122.6812,123.2952,122.6397,123.2537,5918.0
2018-05-24 11:10:00,148.6,148.78,148.39,148.77,16588.0,123.2952,123.4445,123.1209,123.4362,16588.0
2018-05-24 11:20:00,148.71,148.71,148.33,148.53,15389.0,123.3864,123.3864,123.0711,123.2371,15389.0
2018-05-24 11:30:00,148.48,148.64,148.31,148.4,13610.0,123.1956,123.3283,123.0545,123.1292,13610.0
2018-05-24 11:40:00,148.43,148.62,148.41,148.55,12711.0,123.1541,123.3118,123.1375,123.2537,12711.0
2018-05-24 11:50:00,148.51,148.79,148.4,148.79,44999.0,123.2205,123.4528,123.1292,123.4528,44999.0
2018-05-24 12:00:00,148.73,148.85,148.55,148.68,30521.0,123.403,123.5026,123.2537,123.3615,30521.0
2018-05-24 12:10:00,148.66,148.82,148.58,148.68,3861.0,123.3449,123.4777,123.2786,123.3615,3861.0
2018-05-24 12:20:00,148.71,149.11,148.67,148.91,7667.0,123.3864,123.7183,123.3532,123.5524,7667.0
2018-05-24 12:30:00,148.99,149.15,148.84,148.93,5564.0,123.6187,123.7515,123.4943,123.569,5564.0
2018-05-24 12:40:00,148.84,149.23,148.84,149.23,4768.0,123.4943,123.8179,123.4943,123.8179,4768.0
2018-05-24 12:50:00,149.2,149.22,149.02,149.22,6101.0,123.793,123.8096,123.6436,123.8096,6101.0
2018-05-24 13:00:00,149.18,149.45,149.08,149.33,8590.0,123.7764,124.0004,123.6934,123.9008,8590.0
2018-05-24 13:10:00,149.4,149.47,149.08,149.15,12565.0,123.9589,124.017,123.6934,123.7515,12565.0
2018-05-24 13:20:00,149.19,149.2,148.85,148.98,17607.0,123.7847,123.793,123.5026,123.6104,17607.0
2018-05-24 13:30:00,149.0,149.08,148.87,148.99,13685.0,123.627,123.6934,123.5192,123.6187,13685.0
2018-05-24 13:40:00,148.98,149.04,148.89,148.93,7186.0,123.6104,123.6602,123.5358,123.569,7186.0
2018-05-24 13:50:00,148.93,148.95,148.76,148.84,10576.0,123.569,123.5856,123.4279,123.4943,10576.0
2018-05-24 14:00:00,148.82,148.86,148.57,148.83,14923.0,123.4777,123.5109,123.2703,123.486,14923.0
2018-05-24 14:10:00,148.78,148.87,148.66,148.67,7091.0,123.4445,123.5192,123.3449,123.3532,7091.0
2018-05-24 14:20:00,148.69,148.83,148.54,148.54,9447.0,123.3698,123.486,123.2454,123.2454,9447.0
2018-05-24 14:30:00,148.59,148.59,148.29,148.4,7631.0,123.2869,123.2869,123.0379,123.1292,7631.0
2018-05-24 14:40:00,148.39,148.53,148.26,148.37,6655.0,123.1209,123.2371,123.0131,123.1043,6655.0
2018-05-24 14:50:00,148.43,148.57,148.3,148.39,11078.0,123.1541,123.2703,123.0462,123.1209,11078.0
2018-05-24 15:00:00,148.37,148.71,148.25,148.71,10209.0,123.1043,123.3864,123.0048,123.3864,10209.0
2018-05-24 15:10:00,148.72,148.73,148.56,148.62,17218.0,123.3947,123.403,123.262,123.3118,17218.0
2018-05-24 15:20:00,148.62,148.67,148.49,148.51,22001.0,123.3118,123.3532,123.2039,123.2205,22001.0
2018-05-24 15:30:00,148.5,148.62,148.45,148.52,15078.0,123.2122,123.3118,123.1707,123.2288,15078.0
2018-05-24 15:40:00,148.54,148.56,148.37,148.46,25196.0,123.2454,123.262,123.1043,123.179,25196.0
2018-05-24 15:50:00,148.46,148.52,148.35,148.43,55660.0,123.179,123.2288,123.0877,123.1541,55660.0
2018-05-25 09:30:00,147.77,148.28,147.5,147.83,19798.0,122.6065,123.0297,122.3825,122.6563,19798.0
2018-05-25 09:40:00,147.72,147.99,147.72,147.84,5090.0,122.565,122.789,122.565,122.6646,5090.0
2018-05-25 09:50:00,147.75,147.96,147.42,147.72,14145.0,122.5899,122.7641,122.3161,122.565,14145.0
2018-05-25 10:00:00,147.72,148.12,147.59,148.09,23194.0,122.565,122.8969,122.4572,122.872,23194.0
2018-05-25 10:10:00,148.16,148.28,147.96,148.05,30154.0,122.9301,123.0297,122.7641,122.8388,30154.0
2018-05-25 10:20:00,148.03,148.08,147.77,147.8,20061.0,122.8222,122.8637,122.6065,122.6314,20061.0
2018-05-25 10:30:00,147.83,147.94,147.43,147.48,17607.0,122.6563,122.7475,122.3244,122.3659,17607.0
2018-05-25 10:40:00,147.48,147.52,147.05,147.05,10659.0,122.3659,122.3991,122.0091,122.0091,10659.0
2018-05-25 10:50:00,147.06,147.24,146.76,146.92,19011.0,122.0174,122.1668,121.7685,121.9012,19011.0
2018-05-25 11:00:00,146.88,147.09,146.82,147.03,13006.0,121.8681,122.0423,121.8183,121.9925,13006.0
2018-05-25 11:10:00,147.04,147.15,146.69,146.8,24487.0,122.0008,122.0921,121.7104,121.8017,24487.0
2018-05-25 11:20:00,146.86,146.86,146.59,146.65,19224.0,121.8515,121.8515,121.6274,121.6772,19224.0
2018-05-25 11:30:00,146.63,146.93,146.57,146.68,67831.0,121.6606,121.9095,121.6108,121.7021,67831.0
2018-05-25 11:40:00,146.7,146.7,146.45,146.5,11291.0,121.7187,121.7187,121.5113,121.5528,11291.0
2018-05-25 11:50:00,146.44,146.44,146.08,146.08,17925.0,121.503,121.503,121.2043,121.2043,17925.0
2018-05-25 12:00:00,146.16,146.35,145.8,146.18,36824.0,121.2707,121.4283,120.972,121.2873,36824.0
2018-05-25 12:10:00,146.14,146.34,145.97,146.17,42629.0,121.2541,121.42,121.113,121.279,42629.0
2018-05-25 12:20:00,146.15,146.34,146.12,146.31,12734.0,121.2624,121.42,121.2375,121.3951,12734.0
2018-05-25 12:30:00,146.27,146.47,146.24,146.42,9014.0,121.3619,121.5279,121.337,121.4864,9014.0
2018-05-25 12:40:00,146.45,146.5,146.14,146.31,19454.0,121.5113,121.5528,121.2541,121.3951,19454.0
2018-05-25 12:50:00,146.3,146.53,146.3,146.41,12321.0,121.3868,121.5777,121.3868,121.4781,12321.0
2018-05-25 13:00:00,146.44,146.51,146.36,146.45,10008.0,121.503,121.5611,121.4366,121.5113,10008.0
2018-05-25 13:10:00,146.5,146.5,146.24,146.29,4875.0,121.5528,121.5528,121.337,121.3785,4875.0
2018-05-25 13:20:00,146.23,146.39,146.18,146.38,6537.0,121.3287,121.4615,121.2873,121.4532,6537.0
2018-05-25 13:30:00,146.34,146.34,146.17,146.27,6670.0,121.42,121.42,121.279,121.3619,6670.0
2018-05-25 13:40:00,146.25,146.25,146.11,146.13,5232.0,121.3453,121.3453,121.2292,121.2458,5232.0
2018-05-25 13:50:00,146.14,146.22,146.09,146.18,7019.0,121.2541,121.3204,121.2126,121.2873,7019.0
2018-05-25 14:00:00,146.16,146.35,146.16,146.21,12643.0,121.2707,121.4283,121.2707,121.3121,12643.0
2018-05-25 14:10:00,146.18,146.29,146.17,146.29,6001.0,121.2873,121.3785,121.279,121.3785,6001.0
2018-05-25 14:20:00,146.26,146.35,146.25,146.26,14356.0,121.3536,121.4283,121.3453,121.3536,14356.0
2018-05-25 14:30:00,146.26,146.28,146.18,146.21,8209.0,121.3536,121.3702,121.2873,121.3121,8209.0
2018-05-25 14:40:00,146.19,146.2,145.98,146.1,15067.0,121.2956,121.3039,121.1213,121.2209,15067.0
2018-05-25 14:50:00,146.1,146.26,146.07,146.19,12109.0,121.2209,121.3536,121.196,121.2956,12109.0
2018-05-25 15:00:00,146.2,146.26,146.14,146.22,16075.0,121.3039,121.3536,121.2541,121.3204,16075.0
2018-05-25 15:10:00,146.2,146.37,146.2,146.31,35462.0,121.3039,121.4449,121.3039,121.3951,35462.0
2018-05-25 15:20:00,146.36,146.66,146.34,146.64,19946.0,121.4366,121.6855,121.42,121.6689,19946.0
2018-05-25 15:30:00,146.64,146.68,146.43,146.52,28547.0,121.6689,121.7021,121.4947,121.5694,28547.0
2018-05-25 15:40:00,146.51,146.52,146.31,146.4,46327.0,121.5611,121.5694,121.3951,121.4698,46327.0
2018-05-25 15:50:00,146.41,146.64,146.38,146.53,94924.0,121.4781,121.6689,121.4532,121.5777,94924.0
2018-05-29 09:30:00,146.02,146.1,145.43,145.73,34035.0,121.1545,121.2209,120.665,120.9139,34035.0
2018-05-29 09:40:00,145.65,145.85,145.21,145.23,20001.0,120.8475,121.0135,120.4824,120.499,20001.0
2018-05-29 09:50:00,145.32,145.46,145.08,145.38,23514.0,120.5737,120.6899,120.3746,120.6235,23514.0
2018-05-29 10:00:00,145.47,145.59,145.17,145.17,19244.0,120.6982,120.7977,120.4492,120.4492,19244.0
2018-05-29 10:10:00,145.08,145.13,144.65,144.65,18467.0,120.3746,120.4161,120.0178,120.0178,18467.0
2018-05-29 10:20:00,144.6,145.61,144.6,145.53,25165.0,119.9763,120.8143,119.9763,120.7479,25165.0
2018-05-29 10:30:00,145.44,145.58,145.14,145.35,22429.0,120.6733,120.7894,120.4244,120.5986,22429.0
2018-05-29 10:40:00,145.37,145.37,144.41,144.59,13311.0,120.6152,120.6152,119.8187,119.968,13311.0
2018-05-29 10:50:00,144.66,144.89,144.46,144.48,20318.0,120.0261,120.2169,119.8602,119.8767,20318.0
2018-05-29 11:00:00,144.52,144.55,144.16,144.2,21984.0,119.9099,119.9348,119.6112,119.6444,21984.0
2018-05-29 11:10:00,144.19,144.39,144.02,144.1,19357.0,119.6361,119.8021,119.4951,119.5615,19357.0
2018-05-29 11:20:00,144.07,144.29,143.88,144.18,21788.0,119.5366,119.7191,119.3789,119.6278,21788.0
2018-05-29 11:30:00,144.27,144.27,143.97,144.03,12777.0,119.7025,119.7025,119.4536,119.5034,12777.0
2018-05-29 11:40:00,143.97,144.01,143.41,143.6,16488.0,119.4536,119.4868,118.989,119.1466,16488.0
2018-05-29 11:50:00,143.64,143.84,143.54,143.62,11462.0,119.1798,119.3457,119.0968,119.1632,11462.0
2018-05-29 12:00:00,143.57,143.6,143.06,143.06,22773.0,119.1217,119.1466,118.6986,118.6986,22773.0
2018-05-29 12:10:00,143.01,143.08,142.63,143.0,21172.0,118.6571,118.7152,118.3418,118.6488,21172.0
2018-05-29 12:20:00,143.02,143.58,142.98,143.3,22910.0,118.6654,119.13,118.6322,118.8977,22910.0
2018-05-29 12:30:00,143.41,144.01,143.41,143.9,21600.0,118.989,119.4868,118.989,119.3955,21600.0
2018-05-29 12:40:00,143.91,144.26,143.91,144.26,12919.0,119.4038,119.6942,119.4038,119.6942,12919.0
2018-05-29 12:50:00,144.27,144.59,144.24,144.45,18842.0,119.7025,119.968,119.6776,119.8519,18842.0
2018-05-29 13:00:00,144.35,144.35,143.8,143.9,9424.0,119.7689,119.7689,119.3125,119.3955,9424.0
2018-05-29 13:10:00,143.84,143.99,143.69,143.92,12391.0,119.3457,119.4702,119.2213,119.4121,12391.0
2018-05-29 13:20:00,143.94,144.21,143.9,144.11,14863.0,119.4287,119.6527,119.3955,119.5698,14863.0
2018-05-29 13:30:00,144.13,144.19,143.95,144.07,51665.0,119.5863,119.6361,119.437,119.5366,51665.0
2018-05-29 13:40:00,144.1,144.59,144.1,144.58,10990.0,119.5615,119.968,119.5615,119.9597,10990.0
2018-05-29 13:50:00,144.51,144.6,144.2,144.2,10467.0,119.9016,119.9763,119.6444,119.6444,10467.0
2018-05-29 14:00:00,144.19,144.36,143.98,144.34,23639.0,119.6361,119.7772,119.4619,119.7606,23639.0
2018-05-29 14:10:00,144.34,144.43,144.16,144.41,19491.0,119.7606,119.8353,119.6112,119.8187,19491.0
2018-05-29 14:20:00,144.37,144.42,144.07,144.41,16728.0,119.7855,119.827,119.5366,119.8187,16728.0
2018-05-29 14:30:00,144.42,144.65,144.1,144.1,9077.0,119.827,120.0178,119.5615,119.5615,9077.0
2018-05-29 14:40:00,144.16,144.33,144.01,144.06,21862.0,119.6112,119.7523,119.4868,119.5283,21862.0
2018-05-29 14:50:00,144.08,144.38,144.03,144.28,31266.0,119.5449,119.7938,119.5034,119.7108,31266.0
2018-05-29 15:00:00,144.27,144.46,144.27,144.3,18364.0,119.7025,119.8602,119.7025,119.7274,18364.0
2018-05-29 15:10:00,144.31,144.31,143.88,143.92,33634.0,119.7357,119.7357,119.3789,119.4121,33634.0
2018-05-29 15:20:00,143.92,144.19,143.82,143.91,27088.0,119.4121,119.6361,119.3291,119.4038,27088.0
2018-05-29 15:30:00,143.97,144.38,143.89,144.1,44617.0,119.4536,119.7938,119.3872,119.5615,44617.0
2018-05-29 15:40:00,144.16,144.46,144.06,144.46,81807.0,119.6112,119.8602,119.5283,119.8602,81807.0
2018-05-29 15:50:00,144.47,144.67,144.42,144.51,204382.0,119.8684,120.0344,119.827,119.9016,204382.0
2018-05-30 09:30:00,145.0,145.25,143.79,144.15,128288.0,120.3082,120.5156,119.3042,119.6029,128288.0
2018-05-30 09:40:00,144.24,144.42,143.75,144.05,33399.0,119.6776,119.827,119.2711,119.52,33399.0
2018-05-30 09:50:00,144.11,144.2,143.69,143.89,30387.0,119.5698,119.6444,119.2213,119.3872,30387.0
2018-05-30 10:00:00,143.88,144.01,143.66,143.93,30542.0,119.3789,119.4868,119.1964,119.4204,30542.0
2018-05-30 10:10:00,143.9,144.19,143.7,143.93,36665.0,119.3955,119.6361,119.2296,119.4204,36665.0
2018-05-30 10:20:00,143.92,144.31,143.9,144.31,26808.0,119.4121,119.7357,119.3955,119.7357,26808.0
2018-05-30 10:30:00,144.36,144.73,144.36,144.6,70224.0,119.7772,120.0842,119.7772,119.9763,70224.0
2018-05-30 10:40:00,144.56,145.28,144.53,145.14,51271.0,119.9431,120.5405,119.9182,120.4244,51271.0
2018-05-30 10:50:00,145.17,145.28,144.96,145.01,25491.0,120.4492,120.5405,120.275,120.3165,25491.0
2018-05-30 11:00:00,145.04,145.13,144.93,144.96,18950.0,120.3414,120.4161,120.2501,120.275,18950.0
2018-05-30 11:10:00,144.96,145.21,144.82,144.88,17919.0,120.275,120.4824,120.1588,120.2086,17919.0
2018-05-30 11:20:00,144.83,145.09,144.82,145.0,18101.0,120.1671,120.3829,120.1588,120.3082,18101.0
2018-05-30 11:30:00,144.92,145.53,144.86,145.4,24068.0,120.2418,120.7479,120.192,120.6401,24068.0
2018-05-30 11:40:00,145.4,145.4,145.12,145.26,17099.0,120.6401,120.6401,120.4078,120.5239,17099.0
2018-05-30 11:50:00,145.33,145.51,145.23,145.4,22887.0,120.582,120.7313,120.499,120.6401,22887.0
2018-05-30 12:00:00,145.51,145.57,145.3,145.35,11389.0,120.7313,120.7811,120.5571,120.5986,11389.0
2018-05-30 12:10:00,145.35,145.38,145.13,145.34,18046.0,120.5986,120.6235,120.4161,120.5903,18046.0
2018-05-30 12:20:00,145.36,145.6,145.25,145.34,15698.0,120.6069,120.806,120.5156,120.5903,15698.0
2018-05-30 12:30:00,145.31,145.33,144.95,145.1,36111.0,120.5654,120.582,120.2667,120.3912,36111.0
2018-05-30 12:40:00,145.06,145.26,145.06,145.16,9734.0,120.358,120.5239,120.358,120.441,9734.0
2018-05-30 12:50:00,145.17,145.44,145.02,145.35,12203.0,120.4492,120.6733,120.3248,120.5986,12203.0
2018-05-30 13:00:00,145.33,145.54,145.16,145.49,10501.0,120.582,120.7562,120.441,120.7148,10501.0
2018-05-30 13:10:00,145.5,146.01,145.5,145.81,13717.0,120.7231,121.1462,120.7231,120.9803,13717.0
2018-05-30 13:20:00,145.84,145.88,145.64,145.74,16535.0,121.0052,121.0383,120.8392,120.9222,16535.0
2018-05-30 13:30:00,145.81,145.9,145.73,145.84,11326.0,120.9803,121.0549,120.9139,121.0052,11326.0
2018-05-30 13:40:00,145.83,145.85,145.73,145.85,19692.0,120.9969,121.0135,120.9139,121.0135,19692.0
2018-05-30 13:50:00,145.86,145.89,145.63,145.63,13220.0,121.0217,121.0466,120.8309,120.8309,13220.0
2018-05-30 14:00:00,145.67,145.73,145.46,145.6,12805.0,120.8641,120.9139,120.6899,120.806,12805.0
2018-05-30 14:10:00,145.59,145.64,145.33,145.38,9694.0,120.7977,120.8392,120.582,120.6235,9694.0
2018-05-30 14:20:00,145.39,145.43,145.26,145.35,12129.0,120.6318,120.665,120.5239,120.5986,12129.0
2018-05-30 14:30:00,145.28,145.59,145.27,145.53,8112.0,120.5405,120.7977,120.5322,120.7479,8112.0
2018-05-30 14:40:00,145.53,145.53,145.32,145.4,7553.0,120.7479,120.7479,120.5737,120.6401,7553.0
2018-05-30 14:50:00,145.39,145.47,145.37,145.46,8977.0,120.6318,120.6982,120.6152,120.6899,8977.0
2018-05-30 15:00:00,145.48,145.82,145.48,145.48,22034.0,120.7065,120.9886,120.7065,120.7065,22034.0
2018-05-30 15:10:00,145.49,145.74,145.49,145.72,15693.0,120.7148,120.9222,120.7148,120.9056,15693.0
2018-05-30 15:20:00,145.71,145.8,145.61,145.69,54818.0,120.8973,120.972,120.8143,120.8807,54818.0
2018-05-30 15:30:00,145.67,145.69,145.55,145.61,28285.0,120.8641,120.8807,120.7645,120.8143,28285.0
2018-05-30 15:40:00,145.59,145.69,145.48,145.65,49149.0,120.7977,120.8807,120.7065,120.8475,49149.0
2018-05-30 15:50:00,145.65,145.85,145.45,145.49,163016.0,120.8475,121.0135,120.6816,120.7148,163016.0
2018-05-31 09:30:00,145.5,145.93,144.4,144.58,38138.0,120.7231,121.0798,119.8104,119.9597,38138.0
2018-05-31 09:40:00,144.53,145.19,144.53,144.9,11664.0,119.9182,120.4658,119.9182,120.2252,11664.0
2018-05-31 09:50:00,144.75,144.78,144.25,144.69,18515.0,120.1008,120.1257,119.6859,120.051,18515.0
2018-05-31 10:00:00,144.52,144.94,144.19,144.47,18699.0,119.9099,120.2584,119.6361,119.8684,18699.0
2018-05-31 10:10:00,144.39,144.83,144.33,144.52,8909.0,119.8021,120.1671,119.7523,119.9099,8909.0
2018-05-31 10:20:00,144.47,144.51,144.2,144.38,10433.0,119.8684,119.9016,119.6444,119.7938,10433.0
2018-05-31 10:30:00,144.44,144.56,144.12,144.27,11829.0,119.8436,119.9431,119.5781,119.7025,11829.0
2018-05-31 10:40:00,144.3,144.37,143.99,143.99,10786.0,119.7274,119.7855,119.4702,119.4702,10786.0
2018-05-31 10:50:00,143.93,144.13,143.75,143.98,17419.0,119.4204,119.5863,119.2711,119.4619,17419.0
2018-05-31 11:00:00,143.93,144.05,143.53,143.54,12193.0,119.4204,119.52,119.0885,119.0968,12193.0
2018-05-31 11:10:00,143.56,143.6,143.25,143.28,16554.0,119.1134,119.1466,118.8562,118.8811,16554.0
2018-05-31 11:20:00,143.24,143.73,143.11,143.66,25780.0,118.8479,119.2545,118.74,119.1964,25780.0
2018-05-31 11:30:00,143.69,143.9,143.46,143.77,28373.0,119.2213,119.3955,119.0304,119.2877,28373.0
2018-05-31 11:40:00,143.8,144.02,143.44,143.53,11755.0,119.3125,119.4951,119.0138,119.0885,11755.0
2018-05-31 11:50:00,143.49,143.69,143.45,143.68,8273.0,119.0553,119.2213,119.0221,119.213,8273.0
2018-05-31 12:00:00,143.65,143.65,143.08,143.08,15342.0,119.1881,119.1881,118.7152,118.7152,15342.0
2018-05-31 12:10:00,143.15,143.21,142.9,142.99,12043.0,118.7732,118.823,118.5658,118.6405,12043.0
2018-05-31 12:20:00,142.94,142.97,142.7,142.79,9691.0,118.599,118.6239,118.3999,118.4745,9691.0
2018-05-31 12:30:00,142.76,142.82,142.55,142.63,11032.0,118.4496,118.4994,118.2754,118.3418,11032.0
2018-05-31 12:40:00,142.58,142.83,142.51,142.81,9559.0,118.3003,118.5077,118.2422,118.4911,9559.0
2018-05-31 12:50:00,142.83,142.85,142.45,142.59,17434.0,118.5077,118.5243,118.1924,118.3086,17434.0
2018-05-31 13:00:00,142.6,142.6,142.41,142.6,10869.0,118.3169,118.3169,118.1592,118.3169,10869.0
2018-05-31 13:10:00,142.55,142.58,142.4,142.43,13111.0,118.2754,118.3003,118.1509,118.1758,13111.0
2018-05-31 13:20:00,142.46,142.6,142.44,142.51,9103.0,118.2007,118.3169,118.1841,118.2422,9103.0
2018-05-31 13:30:00,142.6,142.6,142.31,142.44,10224.0,118.3169,118.3169,118.0763,118.1841,10224.0
2018-05-31 13:40:00,142.46,142.63,142.38,142.41,10613.0,118.2007,118.3418,118.1344,118.1592,10613.0
2018-05-31 13:50:00,142.44,142.47,142.05,142.23,12319.0,118.1841,118.209,117.8605,118.0099,12319.0
2018-05-31 14:00:00,142.18,142.19,141.86,142.12,13885.0,117.9684,117.9767,117.7029,117.9186,13885.0
2018-05-31 14:10:00,142.14,142.58,142.13,142.44,11155.0,117.9352,118.3003,117.9269,118.1841,11155.0
2018-05-31 14:20:00,142.47,142.57,142.38,142.38,14615.0,118.209,118.292,118.1344,118.1344,14615.0
2018-05-31 14:30:00,142.41,142.52,142.27,142.34,13825.0,118.1592,118.2505,118.0431,118.1012,13825.0
2018-05-31 14:40:00,142.3,142.54,142.25,142.46,20467.0,118.068,118.2671,118.0265,118.2007,20467.0
2018-05-31 14:50:00,142.44,142.72,142.38,142.72,15293.0,118.1841,118.4165,118.1344,118.4165,15293.0
2018-05-31 15:00:00,142.69,143.01,142.61,142.95,14731.0,118.3916,118.6571,118.3252,118.6073,14731.0
2018-05-31 15:10:00,142.96,142.98,142.81,142.81,23980.0,118.6156,118.6322,118.4911,118.4911,23980.0
2018-05-31 15:20:00,142.81,142.98,142.72,142.87,30085.0,118.4911,118.6322,118.4165,118.5409,30085.0
2018-05-31 15:30:00,142.87,142.87,142.51,142.84,57445.0,118.5409,118.5409,118.2422,118.516,57445.0
2018-05-31 15:40:00,142.86,142.9,142.56,142.6,40987.0,118.5326,118.5658,118.2837,118.3169,40987.0
2018-05-31 15:50:00,142.6,142.65,142.32,142.4,104056.0,118.3169,118.3584,118.0846,118.1509,104056.0
2018-06-01 09:30:00,143.59,144.69,143.5,144.55,92801.0,119.1383,120.051,119.0636,119.9348,92801.0
2018-06-01 09:40:00,144.62,144.81,143.95,144.03,90284.0,119.9929,120.1506,119.437,119.5034,90284.0
2018-06-01 09:50:00,144.1,144.19,143.69,143.81,22041.0,119.5615,119.6361,119.2213,119.3208,22041.0
2018-06-01 10:00:00,143.88,144.25,143.8,143.94,16519.0,119.3789,119.6859,119.3125,119.4287,16519.0
2018-06-01 10:10:00,144.01,144.19,143.86,143.93,17683.0,119.4868,119.6361,119.3623,119.4204,17683.0
2018-06-01 10:20:00,144.0,144.62,144.0,144.24,22512.0,119.4785,119.9929,119.4785,119.6776,22512.0
2018-06-01 10:30:00,144.23,144.32,144.0,144.19,36878.0,119.6693,119.744,119.4785,119.6361,36878.0
2018-06-01 10:40:00,144.16,144.16,143.64,143.79,40308.0,119.6112,119.6112,119.1798,119.3042,40308.0
2018-06-01 10:50:00,143.77,143.83,143.47,143.52,17358.0,119.2877,119.3374,119.0387,119.0802,17358.0
2018-06-01 11:00:00,143.56,143.6,142.96,142.96,22369.0,119.1134,119.1466,118.6156,118.6156,22369.0
2018-06-01 11:10:00,142.96,143.53,142.85,143.41,20640.0,118.6156,119.0885,118.5243,118.989,20640.0
2018-06-01 11:20:00,143.44,143.75,143.34,143.55,11880.0,119.0138,119.2711,118.9309,119.1051,11880.0
2018-06-01 11:30:00,143.56,144.08,143.46,143.89,12616.0,119.1134,119.5449,119.0304,119.3872,12616.0
2018-06-01 11:40:00,143.88,143.9,143.41,143.42,8800.0,119.3789,119.3955,118.989,118.9973,8800.0
2018-06-01 11:50:00,143.44,143.56,143.31,143.46,10727.0,119.0138,119.1134,118.906,119.0304,10727.0
2018-06-01 12:00:00,143.43,143.57,143.39,143.47,8399.0,119.0055,119.1217,118.9724,119.0387,8399.0
2018-06-01 12:10:00,143.5,143.93,143.46,143.79,26719.0,119.0636,119.4204,119.0304,119.3042,26719.0
2018-06-01 12:20:00,143.83,143.83,143.6,143.73,12856.0,119.3374,119.3374,119.1466,119.2545,12856.0
2018-06-01 12:30:00,143.73,143.85,143.68,143.81,10930.0,119.2545,119.354,119.213,119.3208,10930.0
2018-06-01 12:40:00,143.83,143.85,143.6,143.62,10374.0,119.3374,119.354,119.1466,119.1632,10374.0
2018-06-01 12:50:00,143.66,143.88,143.62,143.87,11012.0,119.1964,119.3789,119.1632,119.3706,11012.0
2018-06-01 13:00:00,143.86,144.07,143.86,143.96,13221.0,119.3623,119.5366,119.3623,119.4453,13221.0
2018-06-01 13:10:00,144.03,144.07,143.78,143.9,12150.0,119.5034,119.5366,119.2959,119.3955,12150.0
2018-06-01 13:20:00,143.93,144.0,143.78,143.83,11229.0,119.4204,119.4785,119.2959,119.3374,11229.0
2018-06-01 13:30:00,143.83,143.96,143.71,143.71,9355.0,119.3374,119.4453,119.2379,119.2379,9355.0
2018-06-01 13:40:00,143.82,143.82,143.69,143.73,4295.0,119.3291,119.3291,119.2213,119.2545,4295.0
2018-06-01 13:50:00,143.69,143.87,143.69,143.81,8329.0,119.2213,119.3706,119.2213,119.3208,8329.0
2018-06-01 14:00:00,143.81,143.87,143.55,143.61,9256.0,119.3208,119.3706,119.1051,119.1549,9256.0
2018-06-01 14:10:00,143.63,143.69,143.55,143.69,7600.0,119.1715,119.2213,119.1051,119.2213,7600.0
2018-06-01 14:20:00,143.7,143.73,143.5,143.6,6756.0,119.2296,119.2545,119.0636,119.1466,6756.0
2018-06-01 14:30:00,143.57,143.66,143.5,143.59,10888.0,119.1217,119.1964,119.0636,119.1383,10888.0
2018-06-01 14:40:00,143.59,143.79,143.57,143.78,13263.0,119.1383,119.3042,119.1217,119.2959,13263.0
2018-06-01 14:50:00,143.78,143.81,143.72,143.78,11577.0,119.2959,119.3208,119.2462,119.2959,11577.0
2018-06-01 15:00:00,143.75,143.79,143.53,143.58,12148.0,119.2711,119.3042,119.0885,119.13,12148.0
2018-06-01 15:10:00,143.59,143.59,143.38,143.54,10892.0,119.1383,119.1383,118.9641,119.0968,10892.0
2018-06-01 15:20:00,143.52,143.59,143.44,143.54,19910.0,119.0802,119.1383,119.0138,119.0968,19910.0
2018-06-01 15:30:00,143.53,143.71,143.49,143.65,21543.0,119.0885,119.2379,119.0553,119.1881,21543.0
2018-06-01 15:40:00,143.65,143.69,143.54,143.59,26061.0,119.1881,119.2213,119.0968,119.1383,26061.0
2018-06-01 15:50:00,143.57,143.67,143.47,143.58,82434.0,119.1217,119.2047,119.0387,119.13,82434.0
2018-06-04 09:30:00,144.32,144.59,143.78,144.3,42041.0,119.744,119.968,119.2959,119.7274,42041.0
2018-06-04 09:40:00,144.45,144.45,143.73,143.73,14158.0,119.8519,119.8519,119.2545,119.2545,14158.0
2018-06-04 09:50:00,143.8,144.13,143.8,144.08,18725.0,119.3125,119.5863,119.3125,119.5449,18725.0
2018-06-04 10:00:00,143.97,144.3,143.73,143.91,20465.0,119.4536,119.7274,119.2545,119.4038,20465.0
2018-06-04 10:10:00,143.91,144.03,143.77,143.89,13062.0,119.4038,119.5034,119.2877,119.3872,13062.0
2018-06-04 10:20:00,143.81,143.83,143.26,143.29,10699.0,119.3208,119.3374,118.8645,118.8894,10699.0
2018-06-04 10:30:00,143.32,143.6,143.18,143.18,13513.0,118.9143,119.1466,118.7981,118.7981,13513.0
2018-06-04 10:40:00,143.26,143.34,142.69,142.76,14173.0,118.8645,118.9309,118.3916,118.4496,14173.0
2018-06-04 10:50:00,142.81,143.01,142.68,142.98,15399.0,118.4911,118.6571,118.3833,118.6322,15399.0
2018-06-04 11:00:00,143.02,143.05,142.84,142.98,8445.0,118.6654,118.6903,118.516,118.6322,8445.0
2018-06-04 11:10:00,142.95,143.13,142.74,142.81,6576.0,118.6073,118.7566,118.433,118.4911,6576.0
2018-06-04 11:20:00,142.73,143.02,142.54,142.93,20029.0,118.4248,118.6654,118.2671,118.5907,20029.0
2018-06-04 11:30:00,142.99,143.02,142.59,142.74,9539.0,118.6405,118.6654,118.3086,118.433,9539.0
2018-06-04 11:40:00,142.73,142.96,142.53,142.63,21316.0,118.4248,118.6156,118.2588,118.3418,21316.0
2018-06-04 11:50:00,142.53,142.61,142.24,142.47,14375.0,118.2588,118.3252,118.0182,118.209,14375.0
2018-06-04 12:00:00,142.54,142.6,142.21,142.55,12754.0,118.2671,118.3169,117.9933,118.2754,12754.0
2018-06-04 12:10:00,142.59,142.85,142.46,142.72,12817.0,118.3086,118.5243,118.2007,118.4165,12817.0
2018-06-04 12:20:00,142.7,142.82,142.48,142.51,9533.0,118.3999,118.4994,118.2173,118.2422,9533.0
2018-06-04 12:30:00,142.53,142.92,142.52,142.67,13300.0,118.2588,118.5824,118.2505,118.375,13300.0
2018-06-04 12:40:00,142.67,142.83,142.6,142.63,6710.0,118.375,118.5077,118.3169,118.3418,6710.0
2018-06-04 12:50:00,142.72,142.75,142.66,142.69,5100.0,118.4165,118.4413,118.3667,118.3916,5100.0
2018-06-04 13:00:00,142.73,142.84,142.69,142.73,4331.0,118.4248,118.516,118.3916,118.4248,4331.0
2018-06-04 13:10:00,142.73,142.75,142.61,142.75,4312.0,118.4248,118.4413,118.3252,118.4413,4312.0
2018-06-04 13:20:00,142.67,142.71,142.52,142.57,3669.0,118.375,118.4082,118.2505,118.292,3669.0
2018-06-04 13:30:00,142.53,142.57,142.27,142.33,7478.0,118.2588,118.292,118.0431,118.0929,7478.0
2018-06-04 13:40:00,142.34,142.35,142.17,142.17,9410.0,118.1012,118.1095,117.9601,117.9601,9410.0
2018-06-04 13:50:00,142.21,142.36,142.09,142.26,11311.0,117.9933,118.1178,117.8937,118.0348,11311.0
2018-06-04 14:00:00,142.26,142.35,142.15,142.32,23101.0,118.0348,118.1095,117.9435,118.0846,23101.0
2018-06-04 14:10:00,142.31,142.32,142.12,142.16,9072.0,118.0763,118.0846,117.9186,117.9518,9072.0
2018-06-04 14:20:00,142.17,142.18,142.08,142.16,6532.0,117.9601,117.9684,117.8854,117.9518,6532.0
2018-06-04 14:30:00,142.14,142.15,142.05,142.14,5993.0,117.9352,117.9435,117.8605,117.9352,5993.0
2018-06-04 14:40:00,142.11,142.15,141.94,142.15,21120.0,117.9103,117.9435,117.7693,117.9435,21120.0
2018-06-04 14:50:00,142.16,142.26,142.13,142.18,11954.0,117.9518,118.0348,117.9269,117.9684,11954.0
2018-06-04 15:00:00,142.21,142.28,142.15,142.24,11765.0,117.9933,118.0514,117.9435,118.0182,11765.0
2018-06-04 15:10:00,142.25,142.46,142.18,142.42,12305.0,118.0265,118.2007,117.9684,118.1675,12305.0
2018-06-04 15:20:00,142.44,142.47,142.26,142.26,13760.0,118.1841,118.209,118.0348,118.0348,13760.0
2018-06-04 15:30:00,142.24,142.28,142.13,142.27,17503.0,118.0182,118.0514,117.9269,118.0431,17503.0
2018-06-04 15:40:00,142.25,142.32,142.17,142.26,28886.0,118.0265,118.0846,117.9601,118.0348,28886.0
2018-06-04 15:50:00,142.27,142.4,142.27,142.32,60411.0,118.0431,118.1509,118.0431,118.0846,60411.0
2018-06-05 09:30:00,142.25,142.77,142.1,142.12,42232.0,118.0265,118.4579,117.902,117.9186,42232.0
2018-06-05 09:40:00,142.33,142.75,142.11,142.53,12020.0,118.0929,118.4413,117.9103,118.2588,12020.0
2018-06-05 09:50:00,142.55,142.55,141.98,142.25,14695.0,118.2754,118.2754,117.8025,118.0265,14695.0
2018-06-05 10:00:00,142.22,142.3,142.05,142.06,23910.0,118.0016,118.068,117.8605,117.8688,23910.0
2018-06-05 10:10:00,142.01,142.12,141.86,141.98,34499.0,117.8274,117.9186,117.7029,117.8025,34499.0
2018-06-05 10:20:00,142.03,142.13,141.95,142.09,22520.0,117.844,117.9269,117.7776,117.8937,22520.0
2018-06-05 10:30:00,142.1,142.12,141.75,141.84,35701.0,117.902,117.9186,117.6116,117.6863,35701.0
2018-06-05 10:40:00,141.91,141.91,141.73,141.78,12693.0,117.7444,117.7444,117.595,117.6365,12693.0
2018-06-05 10:50:00,141.78,142.06,141.65,141.84,25432.0,117.6365,117.8688,117.5287,117.6863,25432.0
2018-06-05 11:00:00,141.78,141.91,141.5,141.5,28093.0,117.6365,117.7444,117.4042,117.4042,28093.0
2018-06-05 11:10:00,141.5,141.98,141.46,141.93,9870.0,117.4042,117.8025,117.371,117.761,9870.0
2018-06-05 11:20:00,141.97,142.04,141.69,141.76,11695.0,117.7942,117.8523,117.5619,117.6199,11695.0
2018-06-05 11:30:00,141.75,141.88,141.48,141.81,48660.0,117.6116,117.7195,117.3876,117.6614,48660.0
2018-06-05 11:40:00,141.8,141.88,141.35,141.58,37149.0,117.6531,117.7195,117.2797,117.4706,37149.0
2018-06-05 11:50:00,141.6,141.8,141.58,141.68,14990.0,117.4872,117.6531,117.4706,117.5536,14990.0
2018-06-05 12:00:00,141.67,141.78,141.55,141.75,19022.0,117.5453,117.6365,117.4457,117.6116,19022.0
2018-06-05 12:10:00,141.75,141.82,141.71,141.77,18549.0,117.6116,117.6697,117.5784,117.6282,18549.0
2018-06-05 12:20:00,141.81,141.98,141.76,141.83,21981.0,117.6614,117.8025,117.6199,117.678,21981.0
2018-06-05 12:30:00,141.84,141.92,141.76,141.88,16504.0,117.6863,117.7527,117.6199,117.7195,16504.0
2018-06-05 12:40:00,141.88,141.97,141.6,141.63,22022.0,117.7195,117.7942,117.4872,117.5121,22022.0
2018-06-05 12:50:00,141.64,141.67,141.52,141.63,9453.0,117.5204,117.5453,117.4208,117.5121,9453.0
2018-06-05 13:00:00,141.63,141.71,141.44,141.69,35465.0,117.5121,117.5784,117.3544,117.5619,35465.0
2018-06-05 13:10:00,141.69,141.71,141.64,141.65,18747.0,117.5619,117.5784,117.5204,117.5287,18747.0
2018-06-05 13:20:00,141.65,141.72,141.53,141.59,12278.0,117.5287,117.5867,117.4291,117.4789,12278.0
2018-06-05 13:30:00,141.59,141.69,141.55,141.68,10584.0,117.4789,117.5619,117.4457,117.5536,10584.0
2018-06-05 13:40:00,141.67,141.75,141.65,141.69,11706.0,117.5453,117.6116,117.5287,117.5619,11706.0
2018-06-05 13:50:00,141.71,141.81,141.68,141.78,17306.0,117.5784,117.6614,117.5536,117.6365,17306.0
2018-06-05 14:00:00,141.78,141.79,141.58,141.62,14243.0,117.6365,117.6448,117.4706,117.5038,14243.0
2018-06-05 14:10:00,141.64,141.7,141.58,141.61,16181.0,117.5204,117.5701,117.4706,117.4955,16181.0
2018-06-05 14:20:00,141.61,141.7,141.6,141.68,8457.0,117.4955,117.5701,117.4872,117.5536,8457.0
2018-06-05 14:30:00,141.67,141.72,141.61,141.61,16985.0,117.5453,117.5867,117.4955,117.4955,16985.0
2018-06-05 14:40:00,141.6,141.71,141.52,141.55,11917.0,117.4872,117.5784,117.4208,117.4457,11917.0
2018-06-05 14:50:00,141.57,141.73,141.55,141.63,15897.0,117.4623,117.595,117.4457,117.5121,15897.0
2018-06-05 15:00:00,141.64,141.72,141.6,141.62,26155.0,117.5204,117.5867,117.4872,117.5038,26155.0
2018-06-05 15:10:00,141.62,141.63,141.44,141.44,25472.0,117.5038,117.5121,117.3544,117.3544,25472.0
2018-06-05 15:20:00,141.45,141.46,141.06,141.09,113868.0,117.3627,117.371,117.0391,117.064,113868.0
2018-06-05 15:30:00,141.08,141.19,140.77,140.77,216364.0,117.0557,117.147,116.7985,116.7985,216364.0
2018-06-05 15:40:00,140.78,141.74,140.73,141.7,170512.0,116.8068,117.6033,116.7653,117.5701,170512.0
2018-06-05 15:50:00,141.68,141.76,141.51,141.56,144831.0,117.5536,117.6199,117.4125,117.454,144831.0
2018-06-06 09:30:00,142.02,142.76,141.43,141.89,31243.0,117.8357,118.4496,117.3461,117.7278,31243.0
2018-06-06 09:40:00,141.92,142.11,141.63,141.88,26829.0,117.7527,117.9103,117.5121,117.7195,26829.0
2018-06-06 09:50:00,141.81,142.16,141.65,141.98,83263.0,117.6614,117.9518,117.5287,117.8025,83263.0
2018-06-06 10:00:00,142.05,142.22,141.92,142.13,20715.0,117.8605,118.0016,117.7527,117.9269,20715.0
2018-06-06 10:10:00,142.12,142.42,142.12,142.34,33801.0,117.9186,118.1675,117.9186,118.1012,33801.0
2018-06-06 10:20:00,142.32,142.4,142.14,142.15,16389.0,118.0846,118.1509,117.9352,117.9435,16389.0
2018-06-06 10:30:00,142.13,142.42,142.03,142.42,19508.0,117.9269,118.1675,117.844,118.1675,19508.0
2018-06-06 10:40:00,142.34,142.41,142.0,142.08,17010.0,118.1012,118.1592,117.8191,117.8854,17010.0
2018-06-06 10:50:00,142.06,142.13,141.95,142.0,41534.0,117.8688,117.9269,117.7776,117.8191,41534.0
2018-06-06 11:00:00,142.0,142.18,141.98,142.06,49287.0,117.8191,117.9684,117.8025,117.8688,49287.0
2018-06-06 11:10:00,142.06,142.19,141.87,142.19,35308.0,117.8688,117.9767,117.7112,117.9767,35308.0
2018-06-06 11:20:00,142.22,142.4,142.11,142.33,18881.0,118.0016,118.1509,117.9103,118.0929,18881.0
2018-06-06 11:30:00,142.37,142.46,142.25,142.3,18927.0,118.1261,118.2007,118.0265,118.068,18927.0
2018-06-06 11:40:00,142.27,142.4,142.17,142.21,28619.0,118.0431,118.1509,117.9601,117.9933,28619.0
2018-06-06 11:50:00,142.29,142.41,142.23,142.41,17671.0,118.0597,118.1592,118.0099,118.1592,17671.0
2018-06-06 12:00:00,142.37,142.45,141.97,141.98,16567.0,118.1261,118.1924,117.7942,117.8025,16567.0
2018-06-06 12:10:00,141.96,142.24,141.93,142.22,17854.0,117.7859,118.0182,117.761,118.0016,17854.0
2018-06-06 12:20:00,142.22,142.23,142.09,142.09,17091.0,118.0016,118.0099,117.8937,117.8937,17091.0
2018-06-06 12:30:00,142.09,142.19,142.01,142.01,17650.0,117.8937,117.9767,117.8274,117.8274,17650.0
2018-06-06 12:40:00,142.04,142.12,141.97,142.05,18261.0,117.8523,117.9186,117.7942,117.8605,18261.0
2018-06-06 12:50:00,142.03,142.12,142.0,142.06,55776.0,117.844,117.9186,117.8191,117.8688,55776.0
2018-06-06 13:00:00,142.06,142.46,142.03,142.44,27295.0,117.8688,118.2007,117.844,118.1841,27295.0
2018-06-06 13:10:00,142.46,142.48,142.33,142.41,15099.0,118.2007,118.2173,118.0929,118.1592,15099.0
2018-06-06 13:20:00,142.41,142.6,142.34,142.58,22043.0,118.1592,118.3169,118.1012,118.3003,22043.0
2018-06-06 13:30:00,142.58,142.76,142.54,142.63,29156.0,118.3003,118.4496,118.2671,118.3418,29156.0
2018-06-06 13:40:00,142.62,142.74,142.54,142.74,58585.0,118.3335,118.433,118.2671,118.433,58585.0
2018-06-06 13:50:00,142.74,143.17,142.74,143.16,17340.0,118.433,118.7898,118.433,118.7815,17340.0
2018-06-06 14:00:00,143.2,143.2,143.04,143.11,17118.0,118.8147,118.8147,118.682,118.74,17118.0
2018-06-06 14:10:00,143.06,143.31,143.04,143.2,16331.0,118.6986,118.906,118.682,118.8147,16331.0
2018-06-06 14:20:00,143.19,143.3,143.07,143.1,20695.0,118.8064,118.8977,118.7069,118.7317,20695.0
2018-06-06 14:30:00,143.1,143.22,142.97,143.2,14079.0,118.7317,118.8313,118.6239,118.8147,14079.0
2018-06-06 14:40:00,143.19,143.22,143.0,143.16,59854.0,118.8064,118.8313,118.6488,118.7815,59854.0
2018-06-06 14:50:00,143.18,143.32,143.07,143.15,42594.0,118.7981,118.9143,118.7069,118.7732,42594.0
2018-06-06 15:00:00,143.16,143.27,143.14,143.24,36573.0,118.7815,118.8728,118.7649,118.8479,36573.0
2018-06-06 15:10:00,143.24,143.38,143.2,143.32,34166.0,118.8479,118.9641,118.8147,118.9143,34166.0
2018-06-06 15:20:00,143.33,143.47,143.27,143.27,25609.0,118.9226,119.0387,118.8728,118.8728,25609.0
2018-06-06 15:30:00,143.27,143.35,143.14,143.32,50656.0,118.8728,118.9392,118.7649,118.9143,50656.0
2018-06-06 15:40:00,143.34,143.49,143.33,143.45,52211.0,118.9309,119.0553,118.9226,119.0221,52211.0
2018-06-06 15:50:00,143.46,143.63,143.28,143.54,130522.0,119.0304,119.1715,118.8811,119.0968,130522.0
2018-06-07 09:30:00,144.0,144.53,143.65,144.24,20731.0,119.4785,119.9182,119.1881,119.6776,20731.0
2018-06-07 09:40:00,144.19,144.43,143.94,144.42,30158.0,119.6361,119.8353,119.4287,119.827,30158.0
2018-06-07 09:50:00,144.37,144.48,144.16,144.16,29278.0,119.7855,119.8767,119.6112,119.6112,29278.0
2018-06-07 10:00:00,144.23,144.43,144.07,144.31,36938.0,119.6693,119.8353,119.5366,119.7357,36938.0
2018-06-07 10:10:00,144.32,144.43,144.08,144.37,26314.0,119.744,119.8353,119.5449,119.7855,26314.0
2018-06-07 10:20:00,144.32,144.33,144.08,144.2,11725.0,119.744,119.7523,119.5449,119.6444,11725.0
2018-06-07 10:30:00,144.19,144.46,144.14,144.14,17877.0,119.6361,119.8602,119.5946,119.5946,17877.0
2018-06-07 10:40:00,144.14,144.46,144.14,144.3,23769.0,119.5946,119.8602,119.5946,119.7274,23769.0
2018-06-07 10:50:00,144.28,144.3,144.14,144.24,12113.0,119.7108,119.7274,119.5946,119.6776,12113.0
2018-06-07 11:00:00,144.24,144.41,143.98,144.41,12606.0,119.6776,119.8187,119.4619,119.8187,12606.0
2018-06-07 11:10:00,144.38,144.54,144.11,144.45,20508.0,119.7938,119.9265,119.5698,119.8519,20508.0
2018-06-07 11:20:00,144.47,144.54,144.22,144.37,11418.0,119.8684,119.9265,119.661,119.7855,11418.0
2018-06-07 11:30:00,144.41,144.44,144.3,144.42,6909.0,119.8187,119.8436,119.7274,119.827,6909.0
2018-06-07 11:40:00,144.5,144.54,144.15,144.22,18245.0,119.8933,119.9265,119.6029,119.661,18245.0
2018-06-07 11:50:00,144.28,144.44,144.14,144.29,9609.0,119.7108,119.8436,119.5946,119.7191,9609.0
2018-06-07 12:00:00,144.22,144.5,144.21,144.36,5775.0,119.661,119.8933,119.6527,119.7772,5775.0
2018-06-07 12:10:00,144.41,144.54,144.38,144.42,38307.0,119.8187,119.9265,119.7938,119.827,38307.0
2018-06-07 12:20:00,144.47,144.57,144.39,144.53,10770.0,119.8684,119.9514,119.8021,119.9182,10770.0
2018-06-07 12:30:00,144.47,144.48,144.15,144.2,10082.0,119.8684,119.8767,119.6029,119.6444,10082.0
2018-06-07 12:40:00,144.2,144.22,143.82,143.82,12537.0,119.6444,119.661,119.3291,119.3291,12537.0
2018-06-07 12:50:00,143.85,144.11,143.81,144.11,10566.0,119.354,119.5698,119.3208,119.5698,10566.0
2018-06-07 13:00:00,144.01,144.14,144.01,144.09,11480.0,119.4868,119.5946,119.4868,119.5532,11480.0
2018-06-07 13:10:00,144.02,144.19,143.9,144.1,14723.0,119.4951,119.6361,119.3955,119.5615,14723.0
2018-06-07 13:20:00,144.07,144.15,143.81,143.96,13496.0,119.5366,119.6029,119.3208,119.4453,13496.0
2018-06-07 13:30:00,143.96,144.03,143.67,143.72,14176.0,119.4453,119.5034,119.2047,119.2462,14176.0
2018-06-07 13:40:00,143.72,143.95,143.63,143.94,6844.0,119.2462,119.437,119.1715,119.4287,6844.0
2018-06-07 13:50:00,143.94,143.94,143.7,143.81,12578.0,119.4287,119.4287,119.2296,119.3208,12578.0
2018-06-07 14:00:00,143.81,143.81,143.47,143.53,30599.0,119.3208,119.3208,119.0387,119.0885,30599.0
2018-06-07 14:10:00,143.54,143.75,143.47,143.73,10410.0,119.0968,119.2711,119.0387,119.2545,10410.0
2018-06-07 14:20:00,143.7,143.77,143.6,143.7,22313.0,119.2296,119.2877,119.1466,119.2296,22313.0
2018-06-07 14:30:00,143.72,144.07,143.69,144.03,17242.0,119.2462,119.5366,119.2213,119.5034,17242.0
2018-06-07 14:40:00,144.02,144.05,143.86,143.87,22305.0,119.4951,119.52,119.3623,119.3706,22305.0
2018-06-07 14:50:00,143.89,143.92,143.8,143.87,42778.0,119.3872,119.4121,119.3125,119.3706,42778.0
2018-06-07 15:00:00,143.83,143.85,143.48,143.48,17592.0,119.3374,119.354,119.047,119.047,17592.0
2018-06-07 15:10:00,143.45,143.47,143.38,143.43,8662.0,119.0221,119.0387,118.9641,119.0055,8662.0
2018-06-07 15:20:00,143.43,143.82,143.43,143.77,36876.0,119.0055,119.3291,119.0055,119.2877,36876.0
2018-06-07 15:30:00,143.77,143.85,143.6,143.82,20175.0,119.2877,119.354,119.1466,119.3291,20175.0
2018-06-07 15:40:00,143.8,143.87,143.65,143.65,29590.0,119.3125,119.3706,119.1881,119.1881,29590.0
2018-06-07 15:50:00,143.66,143.91,143.66,143.83,77388.0,119.1964,119.4038,119.1964,119.3374,77388.0
2018-06-08 09:30:00,143.48,144.5,143.48,143.7,21309.0,119.047,119.8933,119.047,119.2296,21309.0
2018-06-08 09:40:00,143.4,143.61,143.26,143.31,4641.0,118.9807,119.1549,118.8645,118.906,4641.0
2018-06-08 09:50:00,143.34,143.4,143.09,143.2,12076.0,118.9309,118.9807,118.7234,118.8147,12076.0
2018-06-08 10:00:00,143.25,143.25,142.85,143.12,12834.0,118.8562,118.8562,118.5243,118.7483,12834.0
2018-06-08 10:10:00,143.12,143.35,143.07,143.2,10982.0,118.7483,118.9392,118.7069,118.8147,10982.0
2018-06-08 10:20:00,143.21,143.34,143.13,143.32,7862.0,118.823,118.9309,118.7566,118.9143,7862.0
2018-06-08 10:30:00,143.38,143.54,143.03,143.03,22770.0,118.9641,119.0968,118.6737,118.6737,22770.0
2018-06-08 10:40:00,143.05,143.11,142.97,142.99,16662.0,118.6903,118.74,118.6239,118.6405,16662.0
2018-06-08 10:50:00,142.96,143.3,142.93,142.95,11817.0,118.6156,118.8977,118.5907,118.6073,11817.0
2018-06-08 11:00:00,142.91,142.98,142.64,142.76,14087.0,118.5741,118.6322,118.3501,118.4496,14087.0
2018-06-08 11:10:00,142.76,142.76,142.51,142.66,10186.0,118.4496,118.4496,118.2422,118.3667,10186.0
2018-06-08 11:20:00,142.66,142.77,142.45,142.56,15001.0,118.3667,118.4579,118.1924,118.2837,15001.0
2018-06-08 11:30:00,142.59,142.93,142.29,142.91,11265.0,118.3086,118.5907,118.0597,118.5741,11265.0
2018-06-08 11:40:00,142.88,143.25,142.85,143.01,52869.0,118.5492,118.8562,118.5243,118.6571,52869.0
2018-06-08 11:50:00,142.94,143.44,142.92,143.33,7949.0,118.599,119.0138,118.5824,118.9226,7949.0
2018-06-08 12:00:00,143.4,143.59,143.38,143.59,6297.0,118.9807,119.1383,118.9641,119.1383,6297.0
2018-06-08 12:10:00,143.54,143.7,143.51,143.66,6624.0,119.0968,119.2296,119.0719,119.1964,6624.0
2018-06-08 12:20:00,143.68,143.87,143.67,143.67,18962.0,119.213,119.3706,119.2047,119.2047,18962.0
2018-06-08 12:30:00,143.75,143.94,143.75,143.86,4891.0,119.2711,119.4287,119.2711,119.3623,4891.0
2018-06-08 12:40:00,143.88,143.93,143.73,143.73,4625.0,119.3789,119.4204,119.2545,119.2545,4625.0
2018-06-08 12:50:00,143.76,143.88,143.67,143.87,6687.0,119.2794,119.3789,119.2047,119.3706,6687.0
2018-06-08 13:00:00,143.84,143.84,143.61,143.66,2942.0,119.3457,119.3457,119.1549,119.1964,2942.0
2018-06-08 13:10:00,143.63,143.73,143.61,143.63,2688.0,119.1715,119.2545,119.1549,119.1715,2688.0
2018-06-08 13:20:00,143.62,143.7,143.59,143.7,2050.0,119.1632,119.2296,119.1383,119.2296,2050.0
2018-06-08 13:30:00,143.72,143.78,143.7,143.73,4515.0,119.2462,119.2959,119.2296,119.2545,4515.0
2018-06-08 13:40:00,143.77,143.88,143.7,143.83,8280.0,119.2877,119.3789,119.2296,119.3374,8280.0
2018-06-08 13:50:00,143.83,143.87,143.51,143.7,6449.0,119.3374,119.3706,119.0719,119.2296,6449.0
2018-06-08 14:00:00,143.77,143.77,143.65,143.73,4555.0,119.2877,119.2877,119.1881,119.2545,4555.0
2018-06-08 14:10:00,143.66,143.85,143.66,143.75,5378.0,119.1964,119.354,119.1964,119.2711,5378.0
2018-06-08 14:20:00,143.8,143.8,143.58,143.58,7639.0,119.3125,119.3125,119.13,119.13,7639.0
2018-06-08 14:30:00,143.63,143.66,143.56,143.65,5195.0,119.1715,119.1964,119.1134,119.1881,5195.0
2018-06-08 14:40:00,143.65,143.86,143.65,143.85,7119.0,119.1881,119.3623,119.1881,119.354,7119.0
2018-06-08 14:50:00,143.82,143.85,143.77,143.83,3925.0,119.3291,119.354,119.2877,119.3374,3925.0
2018-06-08 15:00:00,143.79,143.84,143.73,143.79,5324.0,119.3042,119.3457,119.2545,119.3042,5324.0
2018-06-08 15:10:00,143.78,143.87,143.56,143.59,13998.0,119.2959,119.3706,119.1134,119.1383,13998.0
2018-06-08 15:20:00,143.59,143.72,143.59,143.59,28093.0,119.1383,119.2462,119.1383,119.1383,28093.0
2018-06-08 15:30:00,143.59,143.61,143.38,143.49,24751.0,119.1383,119.1549,118.9641,119.0553,24751.0
2018-06-08 15:40:00,143.49,143.68,143.48,143.6,32423.0,119.0553,119.213,119.047,119.1466,32423.0
2018-06-08 15:50:00,143.6,143.75,143.57,143.68,82857.0,119.1466,119.2711,119.1217,119.213,82857.0
2018-06-11 09:30:00,143.56,144.26,143.56,144.22,19934.0,119.1134,119.6942,119.1134,119.661,19934.0
2018-06-11 09:40:00,144.31,144.53,143.97,144.25,16872.0,119.7357,119.9182,119.4536,119.6859,16872.0
2018-06-11 09:50:00,144.22,144.26,144.03,144.12,10994.0,119.661,119.6942,119.5034,119.5781,10994.0
2018-06-11 10:00:00,144.18,144.73,144.18,144.57,12760.0,119.6278,120.0842,119.6278,119.9514,12760.0
2018-06-11 10:10:00,144.56,144.72,144.53,144.66,8266.0,119.9431,120.0759,119.9182,120.0261,8266.0
2018-06-11 10:20:00,144.61,145.19,144.61,145.02,14226.0,119.9846,120.4658,119.9846,120.3248,14226.0
2018-06-11 10:30:00,144.99,145.04,144.86,144.9,16118.0,120.2999,120.3414,120.192,120.2252,16118.0
2018-06-11 10:40:00,144.9,144.9,144.29,144.29,17461.0,120.2252,120.2252,119.7191,119.7191,17461.0
2018-06-11 10:50:00,144.25,144.39,144.06,144.06,17628.0,119.6859,119.8021,119.5283,119.5283,17628.0
2018-06-11 11:00:00,144.1,144.29,143.65,144.05,22296.0,119.5615,119.7191,119.1881,119.52,22296.0
2018-06-11 11:10:00,144.02,144.05,143.86,143.94,7763.0,119.4951,119.52,119.3623,119.4287,7763.0
2018-06-11 11:20:00,144.07,144.09,143.82,143.83,8717.0,119.5366,119.5532,119.3291,119.3374,8717.0
2018-06-11 11:30:00,143.84,144.32,143.8,144.2,9489.0,119.3457,119.744,119.3125,119.6444,9489.0
2018-06-11 11:40:00,144.14,144.31,144.03,144.21,8225.0,119.5946,119.7357,119.5034,119.6527,8225.0
2018-06-11 11:50:00,144.19,144.39,144.15,144.39,3972.0,119.6361,119.8021,119.6029,119.8021,3972.0
2018-06-11 12:00:00,144.35,144.37,144.12,144.28,4129.0,119.7689,119.7855,119.5781,119.7108,4129.0
2018-06-11 12:10:00,144.32,144.57,144.32,144.57,4425.0,119.744,119.9514,119.744,119.9514,4425.0
2018-06-11 12:20:00,144.56,144.58,144.4,144.49,6556.0,119.9431,119.9597,119.8104,119.885,6556.0
2018-06-11 12:30:00,144.52,144.55,144.41,144.52,4824.0,119.9099,119.9348,119.8187,119.9099,4824.0
2018-06-11 12:40:00,144.49,144.56,144.42,144.56,5381.0,119.885,119.9431,119.827,119.9431,5381.0
2018-06-11 12:50:00,144.55,144.63,144.44,144.49,5649.0,119.9348,120.0012,119.8436,119.885,5649.0
2018-06-11 13:00:00,144.51,144.51,144.35,144.46,3965.0,119.9016,119.9016,119.7689,119.8602,3965.0
2018-06-11 13:10:00,144.48,144.62,144.45,144.45,4842.0,119.8767,119.9929,119.8519,119.8519,4842.0
2018-06-11 13:20:00,144.44,144.48,144.29,144.36,7798.0,119.8436,119.8767,119.7191,119.7772,7798.0
2018-06-11 13:30:00,144.37,144.39,144.31,144.39,1838.0,119.7855,119.8021,119.7357,119.8021,1838.0
2018-06-11 13:40:00,144.38,144.4,144.27,144.29,6163.0,119.7938,119.8104,119.7025,119.7191,6163.0
2018-06-11 13:50:00,144.25,144.32,144.15,144.28,5358.0,119.6859,119.744,119.6029,119.7108,5358.0
2018-06-11 14:00:00,144.21,144.26,144.12,144.16,5032.0,119.6527,119.6942,119.5781,119.6112,5032.0
2018-06-11 14:10:00,144.15,144.19,144.11,144.13,4579.0,119.6029,119.6361,119.5698,119.5863,4579.0
2018-06-11 14:20:00,144.14,144.28,144.14,144.28,5701.0,119.5946,119.7108,119.5946,119.7108,5701.0
2018-06-11 14:30:00,144.28,144.37,144.26,144.32,7238.0,119.7108,119.7855,119.6942,119.744,7238.0
2018-06-11 14:40:00,144.28,144.33,144.23,144.26,7257.0,119.7108,119.7523,119.6693,119.6942,7257.0
2018-06-11 14:50:00,144.25,144.55,144.22,144.51,14750.0,119.6859,119.9348,119.661,119.9016,14750.0
2018-06-11 15:00:00,144.48,144.83,144.48,144.83,12069.0,119.8767,120.1671,119.8767,120.1671,12069.0
2018-06-11 15:10:00,144.83,144.96,144.78,144.96,13466.0,120.1671,120.275,120.1257,120.275,13466.0
2018-06-11 15:20:00,144.94,144.96,144.9,144.93,14245.0,120.2584,120.275,120.2252,120.2501,14245.0
2018-06-11 15:30:00,144.9,145.0,144.86,144.87,17678.0,120.2252,120.3082,120.192,120.2003,17678.0
2018-06-11 15:40:00,144.87,144.95,144.76,144.94,29875.0,120.2003,120.2667,120.1091,120.2584,29875.0
2018-06-11 15:50:00,144.93,144.93,144.5,144.56,75904.0,120.2501,120.2501,119.8933,119.9431,75904.0
2018-06-12 09:30:00,144.69,145.18,144.51,144.66,20519.0,120.051,120.4575,119.9016,120.0261,20519.0
2018-06-12 09:40:00,144.54,144.54,144.0,144.11,11270.0,119.9265,119.9265,119.4785,119.5698,11270.0
2018-06-12 09:50:00,144.09,144.24,143.7,144.0,44531.0,119.5532,119.6776,119.2296,119.4785,44531.0
2018-06-12 10:00:00,144.01,144.03,143.79,143.94,39563.0,119.4868,119.5034,119.3042,119.4287,39563.0
2018-06-12 10:10:00,143.9,144.34,143.84,144.02,37347.0,119.3955,119.7606,119.3457,119.4951,37347.0
2018-06-12 10:20:00,144.04,144.04,143.81,143.86,12071.0,119.5117,119.5117,119.3208,119.3623,12071.0
2018-06-12 10:30:00,143.88,144.05,143.74,143.98,20236.0,119.3789,119.52,119.2628,119.4619,20236.0
2018-06-12 10:40:00,143.97,144.38,143.94,144.32,8504.0,119.4536,119.7938,119.4287,119.744,8504.0
2018-06-12 10:50:00,144.34,144.87,144.3,144.86,15170.0,119.7606,120.2003,119.7274,120.192,15170.0
2018-06-12 11:00:00,144.88,145.03,144.57,144.58,21279.0,120.2086,120.3331,119.9514,119.9597,21279.0
2018-06-12 11:10:00,144.61,144.61,144.2,144.27,9456.0,119.9846,119.9846,119.6444,119.7025,9456.0
2018-06-12 11:20:00,144.22,144.44,144.22,144.39,12095.0,119.661,119.8436,119.661,119.8021,12095.0
2018-06-12 11:30:00,144.39,144.4,144.21,144.27,5189.0,119.8021,119.8104,119.6527,119.7025,5189.0
2018-06-12 11:40:00,144.27,144.45,144.26,144.34,10045.0,119.7025,119.8519,119.6942,119.7606,10045.0
2018-06-12 11:50:00,144.35,144.47,144.32,144.4,7007.0,119.7689,119.8684,119.744,119.8104,7007.0
2018-06-12 12:00:00,144.4,144.64,144.28,144.28,7434.0,119.8104,120.0095,119.7108,119.7108,7434.0
2018-06-12 12:10:00,144.28,144.44,144.24,144.4,6805.0,119.7108,119.8436,119.6776,119.8104,6805.0
2018-06-12 12:20:00,144.34,144.37,144.21,144.21,4704.0,119.7606,119.7855,119.6527,119.6527,4704.0
2018-06-12 12:30:00,144.2,144.2,144.01,144.1,6183.0,119.6444,119.6444,119.4868,119.5615,6183.0
2018-06-12 12:40:00,144.1,144.11,143.99,144.08,4547.0,119.5615,119.5698,119.4702,119.5449,4547.0
2018-06-12 12:50:00,144.13,144.16,144.0,144.03,9896.0,119.5863,119.6112,119.4785,119.5034,9896.0
2018-06-12 13:00:00,144.05,144.11,143.98,144.0,6502.0,119.52,119.5698,119.4619,119.4785,6502.0
2018-06-12 13:10:00,144.0,144.07,143.94,143.97,7427.0,119.4785,119.5366,119.4287,119.4536,7427.0
2018-06-12 13:20:00,144.0,144.09,143.98,144.03,5032.0,119.4785,119.5532,119.4619,119.5034,5032.0
2018-06-12 13:30:00,144.03,144.07,143.9,143.9,7772.0,119.5034,119.5366,119.3955,119.3955,7772.0
2018-06-12 13:40:00,143.91,143.97,143.8,143.8,14818.0,119.4038,119.4536,119.3125,119.3125,14818.0
2018-06-12 13:50:00,143.82,143.92,143.6,143.88,11318.0,119.3291,119.4121,119.1466,119.3789,11318.0
2018-06-12 14:00:00,143.88,143.88,143.72,143.72,17500.0,119.3789,119.3789,119.2462,119.2462,17500.0
2018-06-12 14:10:00,143.72,143.72,143.47,143.65,13659.0,119.2462,119.2462,119.0387,119.1881,13659.0
2018-06-12 14:20:00,143.6,143.69,143.47,143.48,10262.0,119.1466,119.2213,119.0387,119.047,10262.0
2018-06-12 14:30:00,143.48,143.66,143.48,143.63,8966.0,119.047,119.1964,119.047,119.1715,8966.0
2018-06-12 14:40:00,143.68,143.69,143.5,143.56,8198.0,119.213,119.2213,119.0636,119.1134,8198.0
2018-06-12 14:50:00,143.52,143.54,143.4,143.43,17764.0,119.0802,119.0968,118.9807,119.0055,17764.0
2018-06-12 15:00:00,143.44,143.61,143.43,143.51,27601.0,119.0138,119.1549,119.0055,119.0719,27601.0
2018-06-12 15:10:00,143.52,143.56,143.45,143.52,11969.0,119.0802,119.1134,119.0221,119.0802,11969.0
2018-06-12 15:20:00,143.54,143.73,143.48,143.67,33756.0,119.0968,119.2545,119.047,119.2047,33756.0
2018-06-12 15:30:00,143.65,143.74,143.59,143.67,22769.0,119.1881,119.2628,119.1383,119.2047,22769.0
2018-06-12 15:40:00,143.66,143.67,143.37,143.49,23510.0,119.1964,119.2047,118.9558,119.0553,23510.0
2018-06-12 15:50:00,143.5,143.65,143.5,143.59,58551.0,119.0636,119.1881,119.0636,119.1383,58551.0
2018-06-13 09:30:00,143.34,143.47,142.54,142.62,25998.0,118.9309,119.0387,118.2671,118.3335,25998.0
2018-06-13 09:40:00,142.7,142.75,142.21,142.29,38252.0,118.3999,118.4413,117.9933,118.0597,38252.0
2018-06-13 09:50:00,142.3,142.31,141.73,141.73,26201.0,118.068,118.0763,117.595,117.595,26201.0
2018-06-13 10:00:00,141.8,141.83,141.31,141.8,31409.0,117.6531,117.678,117.2466,117.6531,31409.0
2018-06-13 10:10:00,141.72,141.99,141.65,141.76,23996.0,117.5867,117.8108,117.5287,117.6199,23996.0
2018-06-13 10:20:00,141.76,141.94,141.54,141.69,30089.0,117.6199,117.7693,117.4374,117.5619,30089.0
2018-06-13 10:30:00,141.75,141.85,141.58,141.65,12756.0,117.6116,117.6946,117.4706,117.5287,12756.0
2018-06-13 10:40:00,141.62,141.64,141.36,141.49,25179.0,117.5038,117.5204,117.288,117.3959,25179.0
2018-06-13 10:50:00,141.49,141.6,141.33,141.4,16956.0,117.3959,117.4872,117.2632,117.3212,16956.0
2018-06-13 11:00:00,141.4,141.62,141.39,141.6,22982.0,117.3212,117.5038,117.3129,117.4872,22982.0
2018-06-13 11:10:00,141.6,141.74,141.41,141.48,37934.0,117.4872,117.6033,117.3295,117.3876,37934.0
2018-06-13 11:20:00,141.48,141.65,141.4,141.57,14454.0,117.3876,117.5287,117.3212,117.4623,14454.0
2018-06-13 11:30:00,141.6,141.7,141.47,141.52,10397.0,117.4872,117.5701,117.3793,117.4208,10397.0
2018-06-13 11:40:00,141.56,141.68,141.47,141.56,9333.0,117.454,117.5536,117.3793,117.454,9333.0
2018-06-13 11:50:00,141.55,141.68,141.5,141.5,12444.0,117.4457,117.5536,117.4042,117.4042,12444.0
2018-06-13 12:00:00,141.46,141.54,141.38,141.49,7087.0,117.371,117.4374,117.3046,117.3959,7087.0
2018-06-13 12:10:00,141.51,141.67,141.45,141.56,12228.0,117.4125,117.5453,117.3627,117.454,12228.0
2018-06-13 12:20:00,141.59,141.77,141.59,141.67,10764.0,117.4789,117.6282,117.4789,117.5453,10764.0
2018-06-13 12:30:00,141.68,141.76,141.64,141.74,2555.0,117.5536,117.6199,117.5204,117.6033,2555.0
2018-06-13 12:40:00,141.73,141.88,141.68,141.81,8242.0,117.595,117.7195,117.5536,117.6614,8242.0
2018-06-13 12:50:00,141.82,141.88,141.61,141.65,6557.0,117.6697,117.7195,117.4955,117.5287,6557.0
2018-06-13 13:00:00,141.6,141.76,141.6,141.67,5832.0,117.4872,117.6199,117.4872,117.5453,5832.0
2018-06-13 13:10:00,141.69,141.76,141.51,141.62,8957.0,117.5619,117.6199,117.4125,117.5038,8957.0
2018-06-13 13:20:00,141.6,141.76,141.55,141.75,27166.0,117.4872,117.6199,117.4457,117.6116,27166.0
2018-06-13 13:30:00,141.78,141.85,141.67,141.69,6955.0,117.6365,117.6946,117.5453,117.5619,6955.0
2018-06-13 13:40:00,141.69,141.91,141.62,141.84,4986.0,117.5619,117.7444,117.5038,117.6863,4986.0
2018-06-13 13:50:00,141.93,142.11,141.92,142.09,7174.0,117.761,117.9103,117.7527,117.8937,7174.0
2018-06-13 14:00:00,142.02,142.08,141.56,141.65,14420.0,117.8357,117.8854,117.454,117.5287,14420.0
2018-06-13 14:10:00,141.68,141.87,141.63,141.75,12400.0,117.5536,117.7112,117.5121,117.6116,12400.0
2018-06-13 14:20:00,141.7,141.78,141.61,141.66,18604.0,117.5701,117.6365,117.4955,117.537,18604.0
2018-06-13 14:30:00,141.57,141.85,141.49,141.85,12334.0,117.4623,117.6946,117.3959,117.6946,12334.0
2018-06-13 14:40:00,141.87,141.91,141.51,141.57,15396.0,117.7112,117.7444,117.4125,117.4623,15396.0
2018-06-13 14:50:00,141.54,141.63,141.25,141.41,13410.0,117.4374,117.5121,117.1968,117.3295,13410.0
2018-06-13 15:00:00,141.43,141.8,141.43,141.63,13762.0,117.3461,117.6531,117.3461,117.5121,13762.0
2018-06-13 15:10:00,141.63,141.64,141.51,141.61,14784.0,117.5121,117.5204,117.4125,117.4955,14784.0
2018-06-13 15:20:00,141.61,141.73,141.56,141.58,15083.0,117.4955,117.595,117.454,117.4706,15083.0
2018-06-13 15:30:00,141.6,141.82,141.54,141.7,29062.0,117.4872,117.6697,117.4374,117.5701,29062.0
2018-06-13 15:40:00,141.72,141.77,141.64,141.72,42456.0,117.5867,117.6282,117.5204,117.5867,42456.0
2018-06-13 15:50:00,141.69,141.86,141.5,141.56,107733.0,117.5619,117.7029,117.4042,117.454,107733.0
2018-06-14 09:30:00,141.6,142.0,141.6,141.86,22560.0,117.4872,117.8191,117.4872,117.7029,22560.0
2018-06-14 09:40:00,141.86,142.62,141.86,142.47,20022.0,117.7029,118.3335,117.7029,118.209,20022.0
2018-06-14 09:50:00,142.42,142.7,142.42,142.45,13801.0,118.1675,118.3999,118.1675,118.1924,13801.0
2018-06-14 10:00:00,142.48,143.23,142.43,142.88,18166.0,118.2173,118.8396,118.1758,118.5492,18166.0
2018-06-14 10:10:00,142.79,143.17,142.46,142.55,14016.0,118.4745,118.7898,118.2007,118.2754,14016.0
2018-06-14 10:20:00,142.52,142.76,142.32,142.47,14997.0,118.2505,118.4496,118.0846,118.209,14997.0
2018-06-14 10:30:00,142.43,142.63,142.36,142.42,19652.0,118.1758,118.3418,118.1178,118.1675,19652.0
2018-06-14 10:40:00,142.35,142.57,142.17,142.2,11853.0,118.1095,118.292,117.9601,117.985,11853.0
2018-06-14 10:50:00,142.12,142.17,141.77,141.78,7963.0,117.9186,117.9601,117.6282,117.6365,7963.0
2018-06-14 11:00:00,141.72,141.95,141.64,141.72,14155.0,117.5867,117.7776,117.5204,117.5867,14155.0
2018-06-14 11:10:00,141.74,141.94,141.64,141.72,14960.0,117.6033,117.7693,117.5204,117.5867,14960.0
2018-06-14 11:20:00,141.68,141.83,141.57,141.67,9445.0,117.5536,117.678,117.4623,117.5453,9445.0
2018-06-14 11:30:00,141.69,141.83,141.56,141.79,17478.0,117.5619,117.678,117.454,117.6448,17478.0
2018-06-14 11:40:00,141.8,141.99,141.76,141.86,13787.0,117.6531,117.8108,117.6199,117.7029,13787.0
2018-06-14 11:50:00,141.89,141.94,141.72,141.77,8335.0,117.7278,117.7693,117.5867,117.6282,8335.0
2018-06-14 12:00:00,141.79,141.84,141.73,141.75,6318.0,117.6448,117.6863,117.595,117.6116,6318.0
2018-06-14 12:10:00,141.77,141.9,141.63,141.63,12013.0,117.6282,117.7361,117.5121,117.5121,12013.0
2018-06-14 12:20:00,141.65,141.69,141.6,141.61,9121.0,117.5287,117.5619,117.4872,117.4955,9121.0
2018-06-14 12:30:00,141.61,141.76,141.6,141.65,21015.0,117.4955,117.6199,117.4872,117.5287,21015.0
2018-06-14 12:40:00,141.66,141.72,141.63,141.63,8215.0,117.537,117.5867,117.5121,117.5121,8215.0
2018-06-14 12:50:00,141.65,141.72,141.6,141.61,11509.0,117.5287,117.5867,117.4872,117.4955,11509.0
2018-06-14 13:00:00,141.59,141.74,141.59,141.74,9860.0,117.4789,117.6033,117.4789,117.6033,9860.0
2018-06-14 13:10:00,141.73,141.73,141.55,141.62,11669.0,117.595,117.595,117.4457,117.5038,11669.0
2018-06-14 13:20:00,141.67,141.86,141.61,141.77,16609.0,117.5453,117.7029,117.4955,117.6282,16609.0
2018-06-14 13:30:00,141.75,141.76,141.57,141.58,8867.0,117.6116,117.6199,117.4623,117.4706,8867.0
2018-06-14 13:40:00,141.59,141.76,141.57,141.64,8700.0,117.4789,117.6199,117.4623,117.5204,8700.0
2018-06-14 13:50:00,141.67,141.84,141.66,141.77,34763.0,117.5453,117.6863,117.537,117.6282,34763.0
2018-06-14 14:00:00,141.77,141.81,141.4,141.59,22965.0,117.6282,117.6614,117.3212,117.4789,22965.0
2018-06-14 14:10:00,141.57,141.62,141.41,141.48,11786.0,117.4623,117.5038,117.3295,117.3876,11786.0
2018-06-14 14:20:00,141.48,141.55,141.35,141.35,8066.0,117.3876,117.4457,117.2797,117.2797,8066.0
2018-06-14 14:30:00,141.35,141.45,141.28,141.33,9462.0,117.2797,117.3627,117.2217,117.2632,9462.0
2018-06-14 14:40:00,141.38,141.58,141.38,141.52,7622.0,117.3046,117.4706,117.3046,117.4208,7622.0
2018-06-14 14:50:00,141.54,141.62,141.48,141.49,7697.0,117.4374,117.5038,117.3876,117.3959,7697.0
2018-06-14 15:00:00,141.52,141.6,141.45,141.6,11619.0,117.4208,117.4872,117.3627,117.4872,11619.0
2018-06-14 15:10:00,141.6,141.71,141.57,141.62,14343.0,117.4872,117.5784,117.4623,117.5038,14343.0
2018-06-14 15:20:00,141.61,141.77,141.58,141.75,11054.0,117.4955,117.6282,117.4706,117.6116,11054.0
2018-06-14 15:30:00,141.72,141.94,141.72,141.94,44636.0,117.5867,117.7693,117.5867,117.7693,44636.0
2018-06-14 15:40:00,141.95,142.1,141.95,142.1,41951.0,117.7776,117.902,117.7776,117.902,41951.0
2018-06-14 15:50:00,142.08,142.08,141.78,141.89,75238.0,117.8854,117.8854,117.6365,117.7278,75238.0
2018-06-15 09:30:00,141.09,141.1,139.68,140.2,160208.0,117.064,117.0723,115.8941,116.3256,160208.0
2018-06-15 09:40:00,139.98,141.01,139.78,140.77,21140.0,116.143,116.9976,115.9771,116.7985,21140.0
2018-06-15 09:50:00,140.64,140.87,140.42,140.64,19507.0,116.6907,116.8815,116.5081,116.6907,19507.0
2018-06-15 10:00:00,140.65,140.9,140.5,140.82,18381.0,116.699,116.9064,116.5745,116.84,18381.0
2018-06-15 10:10:00,140.83,140.91,140.5,140.66,50348.0,116.8483,116.9147,116.5745,116.7072,50348.0
2018-06-15 10:20:00,140.6,140.74,140.55,140.61,28634.0,116.6575,116.7736,116.616,116.6658,28634.0
2018-06-15 10:30:00,140.53,140.67,139.98,140.13,29757.0,116.5994,116.7155,116.143,116.2675,29757.0
2018-06-15 10:40:00,140.13,140.67,140.11,140.67,11780.0,116.2675,116.7155,116.2509,116.7155,11780.0
2018-06-15 10:50:00,140.69,140.84,140.57,140.67,31535.0,116.7321,116.8566,116.6326,116.7155,31535.0
2018-06-15 11:00:00,140.65,140.93,140.61,140.77,33985.0,116.699,116.9313,116.6658,116.7985,33985.0
2018-06-15 11:10:00,140.77,140.94,140.69,140.94,7459.0,116.7985,116.9396,116.7321,116.9396,7459.0
2018-06-15 11:20:00,140.99,141.17,140.87,140.91,14360.0,116.9811,117.1304,116.8815,116.9147,14360.0
2018-06-15 11:30:00,140.91,141.02,140.78,140.89,9828.0,116.9147,117.0059,116.8068,116.8981,9828.0
2018-06-15 11:40:00,140.92,140.97,140.78,140.78,13176.0,116.923,116.9645,116.8068,116.8068,13176.0
2018-06-15 11:50:00,140.78,141.12,140.74,141.1,12391.0,116.8068,117.0889,116.7736,117.0723,12391.0
2018-06-15 12:00:00,141.09,141.13,140.78,140.89,8116.0,117.064,117.0972,116.8068,116.8981,8116.0
2018-06-15 12:10:00,140.88,141.14,140.77,141.11,16952.0,116.8898,117.1055,116.7985,117.0806,16952.0
2018-06-15 12:20:00,141.09,141.16,140.98,141.12,7106.0,117.064,117.1221,116.9728,117.0889,7106.0
2018-06-15 12:30:00,141.13,141.21,141.08,141.16,7168.0,117.0972,117.1636,117.0557,117.1221,7168.0
2018-06-15 12:40:00,141.26,141.27,140.96,141.15,9870.0,117.2051,117.2134,116.9562,117.1138,9870.0
2018-06-15 12:50:00,141.15,141.16,141.05,141.1,9499.0,117.1138,117.1221,117.0308,117.0723,9499.0
2018-06-15 13:00:00,141.17,141.35,141.08,141.35,21722.0,117.1304,117.2797,117.0557,117.2797,21722.0
2018-06-15 13:10:00,141.35,141.62,141.31,141.59,12789.0,117.2797,117.5038,117.2466,117.4789,12789.0
2018-06-15 13:20:00,141.6,141.88,141.54,141.88,31427.0,117.4872,117.7195,117.4374,117.7195,31427.0
2018-06-15 13:30:00,141.81,141.9,141.76,141.88,19234.0,117.6614,117.7361,117.6199,117.7195,19234.0
2018-06-15 13:40:00,141.86,141.9,141.65,141.65,10984.0,117.7029,117.7361,117.5287,117.5287,10984.0
2018-06-15 13:50:00,141.64,141.69,141.57,141.58,12837.0,117.5204,117.5619,117.4623,117.4706,12837.0
2018-06-15 14:00:00,141.59,141.74,141.54,141.73,8701.0,117.4789,117.6033,117.4374,117.595,8701.0
2018-06-15 14:10:00,141.7,141.77,141.65,141.77,10722.0,117.5701,117.6282,117.5287,117.6282,10722.0
2018-06-15 14:20:00,141.86,142.44,141.86,142.38,13426.0,117.7029,118.1841,117.7029,118.1344,13426.0
2018-06-15 14:30:00,142.38,142.57,142.35,142.38,7794.0,118.1344,118.292,118.1095,118.1344,7794.0
2018-06-15 14:40:00,142.4,142.6,142.28,142.6,21703.0,118.1509,118.3169,118.0514,118.3169,21703.0
2018-06-15 14:50:00,142.54,142.83,142.38,142.4,42560.0,118.2671,118.5077,118.1344,118.1509,42560.0
2018-06-15 15:00:00,142.4,142.64,142.32,142.56,25508.0,118.1509,118.3501,118.0846,118.2837,25508.0
2018-06-15 15:10:00,142.53,142.67,142.47,142.47,14005.0,118.2588,118.375,118.209,118.209,14005.0
2018-06-15 15:20:00,142.49,142.7,142.43,142.67,21530.0,118.2256,118.3999,118.1758,118.375,21530.0
2018-06-15 15:30:00,142.68,142.9,142.64,142.9,34267.0,118.3833,118.5658,118.3501,118.5658,34267.0
2018-06-15 15:40:00,142.94,143.23,142.84,143.17,60214.0,118.599,118.8396,118.516,118.7898,60214.0
2018-06-15 15:50:00,143.18,143.21,142.96,143.13,143066.0,118.7981,118.823,118.6156,118.7566,143066.0
2018-06-18 09:30:00,141.91,141.91,140.9,141.06,35906.0,117.7444,117.7444,116.9064,117.0391,35906.0
2018-06-18 09:40:00,141.12,141.19,140.68,141.16,15948.0,117.0889,117.147,116.7238,117.1221,15948.0
2018-06-18 09:50:00,141.12,141.3,140.89,141.28,14658.0,117.0889,117.2383,116.8981,117.2217,14658.0
2018-06-18 10:00:00,141.25,141.48,141.25,141.43,15330.0,117.1968,117.3876,117.1968,117.3461,15330.0
2018-06-18 10:10:00,141.41,141.47,141.23,141.31,15239.0,117.3295,117.3793,117.1802,117.2466,15239.0
2018-06-18 10:20:00,141.3,141.58,141.26,141.49,17491.0,117.2383,117.4706,117.2051,117.3959,17491.0
2018-06-18 10:30:00,141.52,142.1,141.48,141.93,15194.0,117.4208,117.902,117.3876,117.761,15194.0
2018-06-18 10:40:00,141.93,142.17,141.73,142.05,15477.0,117.761,117.9601,117.595,117.8605,15477.0
2018-06-18 10:50:00,142.06,142.16,141.84,142.05,19293.0,117.8688,117.9518,117.6863,117.8605,19293.0
2018-06-18 11:00:00,142.06,142.23,141.91,142.23,13551.0,117.8688,118.0099,117.7444,118.0099,13551.0
2018-06-18 11:10:00,142.21,142.71,142.21,142.66,27485.0,117.9933,118.4082,117.9933,118.3667,27485.0
2018-06-18 11:20:00,142.64,142.86,142.38,142.38,24044.0,118.3501,118.5326,118.1344,118.1344,24044.0
2018-06-18 11:30:00,142.4,142.49,142.07,142.08,13736.0,118.1509,118.2256,117.8771,117.8854,13736.0
2018-06-18 11:40:00,142.09,142.53,142.02,142.38,33360.0,117.8937,118.2588,117.8357,118.1344,33360.0
2018-06-18 11:50:00,142.44,142.55,141.97,142.07,29431.0,118.1841,118.2754,117.7942,117.8771,29431.0
2018-06-18 12:00:00,142.08,142.38,141.91,142.38,15063.0,117.8854,118.1344,117.7444,118.1344,15063.0
2018-06-18 12:10:00,142.35,142.39,142.12,142.2,17845.0,118.1095,118.1426,117.9186,117.985,17845.0
2018-06-18 12:20:00,142.19,142.36,142.17,142.27,13783.0,117.9767,118.1178,117.9601,118.0431,13783.0
2018-06-18 12:30:00,142.28,142.39,142.27,142.34,6701.0,118.0514,118.1426,118.0431,118.1012,6701.0
2018-06-18 12:40:00,142.3,142.44,142.29,142.37,8783.0,118.068,118.1841,118.0597,118.1261,8783.0
2018-06-18 12:50:00,142.32,142.38,142.28,142.38,9030.0,118.0846,118.1344,118.0514,118.1344,9030.0
2018-06-18 13:00:00,142.4,142.46,142.33,142.41,7875.0,118.1509,118.2007,118.0929,118.1592,7875.0
2018-06-18 13:10:00,142.39,142.43,142.32,142.35,5433.0,118.1426,118.1758,118.0846,118.1095,5433.0
2018-06-18 13:20:00,142.4,142.56,142.34,142.34,9022.0,118.1509,118.2837,118.1012,118.1012,9022.0
2018-06-18 13:30:00,142.33,142.42,142.2,142.22,16782.0,118.0929,118.1675,117.985,118.0016,16782.0
2018-06-18 13:40:00,142.18,142.27,142.03,142.27,14083.0,117.9684,118.0431,117.844,118.0431,14083.0
2018-06-18 13:50:00,142.32,142.36,142.04,142.33,10244.0,118.0846,118.1178,117.8523,118.0929,10244.0
2018-06-18 14:00:00,142.3,142.3,141.96,142.24,15300.0,118.068,118.068,117.7859,118.0182,15300.0
2018-06-18 14:10:00,142.25,142.39,142.12,142.37,17195.0,118.0265,118.1426,117.9186,118.1261,17195.0
2018-06-18 14:20:00,142.4,142.42,142.29,142.4,17506.0,118.1509,118.1675,118.0597,118.1509,17506.0
2018-06-18 14:30:00,142.39,142.62,142.38,142.58,16524.0,118.1426,118.3335,118.1344,118.3003,16524.0
2018-06-18 14:40:00,142.58,142.68,142.41,142.49,14895.0,118.3003,118.3833,118.1592,118.2256,14895.0
2018-06-18 14:50:00,142.48,142.48,142.3,142.42,19118.0,118.2173,118.2173,118.068,118.1675,19118.0
2018-06-18 15:00:00,142.4,142.54,142.39,142.48,20298.0,118.1509,118.2671,118.1426,118.2173,20298.0
2018-06-18 15:10:00,142.49,142.62,142.45,142.49,19520.0,118.2256,118.3335,118.1924,118.2256,19520.0
2018-06-18 15:20:00,142.47,142.58,142.43,142.53,25354.0,118.209,118.3003,118.1758,118.2588,25354.0
2018-06-18 15:30:00,142.53,142.61,142.48,142.53,30457.0,118.2588,118.3252,118.2173,118.2588,30457.0
2018-06-18 15:40:00,142.48,142.59,142.31,142.59,54029.0,118.2173,118.3086,118.0763,118.3086,54029.0
2018-06-18 15:50:00,142.57,142.59,142.35,142.43,100170.0,118.292,118.3086,118.1095,118.1758,100170.0
2018-06-19 09:30:00,140.97,141.69,140.26,140.52,34186.0,116.9645,117.5619,116.3754,116.5911,34186.0
2018-06-19 09:40:00,140.4,140.46,139.86,140.11,84420.0,116.4915,116.5413,116.0435,116.2509,84420.0
2018-06-19 09:50:00,140.12,140.17,139.57,139.62,53769.0,116.2592,116.3007,115.8029,115.8443,53769.0
2018-06-19 10:00:00,139.7,139.93,139.29,139.76,30995.0,115.9107,116.1016,115.5705,115.9605,30995.0
2018-06-19 10:10:00,139.77,139.82,139.36,139.63,27934.0,115.9688,116.0103,115.6286,115.8526,27934.0
2018-06-19 10:20:00,139.61,139.66,139.28,139.42,31909.0,115.8361,115.8775,115.5622,115.6784,31909.0
2018-06-19 10:30:00,139.34,139.62,139.22,139.27,21784.0,115.612,115.8443,115.5125,115.5539,21784.0
2018-06-19 10:40:00,139.22,139.71,139.13,139.63,18250.0,115.5125,115.919,115.4378,115.8526,18250.0
2018-06-19 10:50:00,139.56,139.98,139.41,139.46,20224.0,115.7946,116.143,115.6701,115.7116,20224.0
2018-06-19 11:00:00,139.46,139.57,139.22,139.22,23224.0,115.7116,115.8029,115.5125,115.5125,23224.0
2018-06-19 11:10:00,139.25,139.64,139.22,139.53,15044.0,115.5374,115.8609,115.5125,115.7697,15044.0
2018-06-19 11:20:00,139.5,139.78,139.5,139.55,16592.0,115.7448,115.9771,115.7448,115.7863,16592.0
2018-06-19 11:30:00,139.62,139.7,139.3,139.42,13409.0,115.8443,115.9107,115.5788,115.6784,13409.0
2018-06-19 11:40:00,139.45,140.02,139.42,139.94,13768.0,115.7033,116.1762,115.6784,116.1099,13768.0
2018-06-19 11:50:00,139.95,140.21,139.8,140.08,15156.0,116.1182,116.3339,115.9937,116.226,15156.0
2018-06-19 12:00:00,140.07,140.08,139.82,140.02,18786.0,116.2177,116.226,116.0103,116.1762,18786.0
2018-06-19 12:10:00,139.98,139.98,139.74,139.87,11365.0,116.143,116.143,115.9439,116.0518,11365.0
2018-06-19 12:20:00,139.9,140.08,139.81,139.9,11735.0,116.0767,116.226,116.002,116.0767,11735.0
2018-06-19 12:30:00,139.9,139.99,139.8,139.93,12190.0,116.0767,116.1513,115.9937,116.1016,12190.0
2018-06-19 12:40:00,139.85,139.86,139.75,139.86,12804.0,116.0352,116.0435,115.9522,116.0435,12804.0
2018-06-19 12:50:00,139.83,139.94,139.73,139.9,12673.0,116.0186,116.1099,115.9356,116.0767,12673.0
2018-06-19 13:00:00,139.92,140.0,139.73,139.81,8377.0,116.0933,116.1596,115.9356,116.002,8377.0
2018-06-19 13:10:00,139.81,139.84,139.67,139.67,11588.0,116.002,116.0269,115.8858,115.8858,11588.0
2018-06-19 13:20:00,139.64,139.67,139.54,139.67,12665.0,115.8609,115.8858,115.778,115.8858,12665.0
2018-06-19 13:30:00,139.7,139.7,139.46,139.66,19065.0,115.9107,115.9107,115.7116,115.8775,19065.0
2018-06-19 13:40:00,139.71,139.92,139.68,139.92,11071.0,115.919,116.0933,115.8941,116.0933,11071.0
2018-06-19 13:50:00,139.93,139.96,139.76,139.89,14940.0,116.1016,116.1264,115.9605,116.0684,14940.0
2018-06-19 14:00:00,139.87,140.11,139.8,140.08,15135.0,116.0518,116.2509,115.9937,116.226,15135.0
2018-06-19 14:10:00,140.04,140.29,139.97,140.22,15914.0,116.1928,116.4003,116.1347,116.3422,15914.0
2018-06-19 14:20:00,140.19,140.23,140.03,140.03,14330.0,116.3173,116.3505,116.1845,116.1845,14330.0
2018-06-19 14:30:00,140.05,140.11,139.97,140.02,14509.0,116.2011,116.2509,116.1347,116.1762,14509.0
2018-06-19 14:40:00,139.99,140.16,139.93,140.08,17307.0,116.1513,116.2924,116.1016,116.226,17307.0
2018-06-19 14:50:00,140.1,140.2,139.95,140.05,21528.0,116.2426,116.3256,116.1182,116.2011,21528.0
2018-06-19 15:00:00,140.06,140.12,139.94,140.06,22833.0,116.2094,116.2592,116.1099,116.2094,22833.0
2018-06-19 15:10:00,140.07,140.13,139.87,139.94,37429.0,116.2177,116.2675,116.0518,116.1099,37429.0
2018-06-19 15:20:00,139.9,139.93,139.65,139.67,28163.0,116.0767,116.1016,115.8692,115.8858,28163.0
2018-06-19 15:30:00,139.65,139.71,139.52,139.59,30366.0,115.8692,115.919,115.7614,115.8195,30366.0
2018-06-19 15:40:00,139.58,139.58,139.45,139.55,49791.0,115.8112,115.8112,115.7033,115.7863,49791.0
2018-06-19 15:50:00,139.55,139.93,139.49,139.78,129450.0,115.7863,116.1016,115.7365,115.9771,129450.0
2018-06-20 09:30:00,139.81,139.89,138.65,138.92,56281.0,116.002,116.0684,115.0395,115.2635,56281.0
2018-06-20 09:40:00,138.99,139.32,138.78,138.97,41815.0,115.3216,115.5954,115.1474,115.305,41815.0
2018-06-20 09:50:00,138.89,139.06,138.53,138.6,25293.0,115.2387,115.3797,114.94,114.998,25293.0
2018-06-20 10:00:00,138.57,138.69,138.3,138.48,47974.0,114.9732,115.0727,114.7491,114.8985,47974.0
2018-06-20 10:10:00,138.42,138.51,138.19,138.3,40181.0,114.8487,114.9234,114.6579,114.7491,40181.0
2018-06-20 10:20:00,138.28,138.42,138.12,138.27,24963.0,114.7325,114.8487,114.5998,114.7242,24963.0
2018-06-20 10:30:00,138.29,138.33,137.66,138.09,41783.0,114.7408,114.774,114.2181,114.5749,41783.0
2018-06-20 10:40:00,138.13,138.16,137.82,137.9,29361.0,114.6081,114.633,114.3509,114.4172,29361.0
2018-06-20 10:50:00,137.91,138.36,137.9,138.14,16884.0,114.4255,114.7989,114.4172,114.6164,16884.0
2018-06-20 11:00:00,138.18,138.18,137.84,138.05,41797.0,114.6496,114.6496,114.3675,114.5417,41797.0
2018-06-20 11:10:00,138.07,138.18,137.71,137.86,23406.0,114.5583,114.6496,114.2596,114.3841,23406.0
2018-06-20 11:20:00,137.93,138.48,137.93,138.34,12317.0,114.4421,114.8985,114.4421,114.7823,12317.0
2018-06-20 11:30:00,138.35,138.55,138.3,138.45,12322.0,114.7906,114.9566,114.7491,114.8736,12322.0
2018-06-20 11:40:00,138.41,138.7,138.39,138.59,21970.0,114.8404,115.081,114.8238,114.9897,21970.0
2018-06-20 11:50:00,138.56,138.7,138.52,138.6,26397.0,114.9649,115.081,114.9317,114.998,26397.0
2018-06-20 12:00:00,138.58,138.67,138.42,138.57,46174.0,114.9814,115.0561,114.8487,114.9732,46174.0
2018-06-20 12:10:00,138.53,138.87,138.42,138.86,33899.0,114.94,115.2221,114.8487,115.2138,33899.0
2018-06-20 12:20:00,138.9,138.94,138.79,138.8,14473.0,115.247,115.2801,115.1557,115.164,14473.0
2018-06-20 12:30:00,138.83,139.02,138.74,138.97,21105.0,115.1889,115.3465,115.1142,115.305,21105.0
2018-06-20 12:40:00,138.97,139.2,138.92,139.16,7328.0,115.305,115.4959,115.2635,115.4627,7328.0
2018-06-20 12:50:00,139.18,139.25,139.0,139.13,12830.0,115.4793,115.5374,115.3299,115.4378,12830.0
2018-06-20 13:00:00,139.17,139.17,139.0,139.0,6840.0,115.471,115.471,115.3299,115.3299,6840.0
2018-06-20 13:10:00,139.0,139.04,138.88,139.0,26597.0,115.3299,115.3631,115.2304,115.3299,26597.0
2018-06-20 13:20:00,139.01,139.04,138.7,138.81,13887.0,115.3382,115.3631,115.081,115.1723,13887.0
2018-06-20 13:30:00,138.85,138.86,138.67,138.82,7074.0,115.2055,115.2138,115.0561,115.1806,7074.0
2018-06-20 13:40:00,138.75,138.82,138.66,138.67,7055.0,115.1225,115.1806,115.0478,115.0561,7055.0
2018-06-20 13:50:00,138.57,138.97,138.57,138.95,18442.0,114.9732,115.305,114.9732,115.2884,18442.0
2018-06-20 14:00:00,138.94,139.0,138.86,138.97,14908.0,115.2801,115.3299,115.2138,115.305,14908.0
2018-06-20 14:10:00,138.97,139.0,138.8,138.81,26485.0,115.305,115.3299,115.164,115.1723,26485.0
2018-06-20 14:20:00,138.83,138.93,138.78,138.92,14220.0,115.1889,115.2718,115.1474,115.2635,14220.0
2018-06-20 14:30:00,138.92,139.0,138.71,138.75,10416.0,115.2635,115.3299,115.0893,115.1225,10416.0
2018-06-20 14:40:00,138.74,138.83,138.56,138.75,16928.0,115.1142,115.1889,114.9649,115.1225,16928.0
2018-06-20 14:50:00,138.75,138.84,138.61,138.7,15007.0,115.1225,115.1972,115.0063,115.081,15007.0
2018-06-20 15:00:00,138.7,138.97,138.69,138.97,26113.0,115.081,115.305,115.0727,115.305,26113.0
2018-06-20 15:10:00,138.95,139.0,138.92,138.97,24231.0,115.2884,115.3299,115.2635,115.305,24231.0
2018-06-20 15:20:00,138.95,139.0,138.9,138.94,30676.0,115.2884,115.3299,115.247,115.2801,30676.0
2018-06-20 15:30:00,138.97,139.09,138.91,138.95,37054.0,115.305,115.4046,115.2553,115.2884,37054.0
2018-06-20 15:40:00,138.94,138.94,138.67,138.72,43880.0,115.2801,115.2801,115.0561,115.0976,43880.0
2018-06-20 15:50:00,138.69,138.73,138.43,138.58,103225.0,115.0727,115.1059,114.857,114.9814,103225.0
2018-06-21 09:30:00,137.81,138.01,136.57,136.8,53833.0,114.3426,114.5085,113.3137,113.5046,53833.0
2018-06-21 09:40:00,136.68,137.39,136.63,137.22,15428.0,113.405,113.9941,113.3635,113.853,15428.0
2018-06-21 09:50:00,137.23,137.32,136.4,136.44,39545.0,113.8613,113.936,113.1727,113.2059,39545.0
2018-06-21 10:00:00,136.43,136.46,135.76,135.85,57029.0,113.1976,113.2225,112.6417,112.7163,57029.0
2018-06-21 10:10:00,135.84,135.96,135.69,135.84,51345.0,112.708,112.8076,112.5836,112.708,51345.0
2018-06-21 10:20:00,135.83,136.06,135.73,135.84,28785.0,112.6997,112.8906,112.6168,112.708,28785.0
2018-06-21 10:30:00,135.87,136.09,135.8,136.04,34419.0,112.7329,112.9155,112.6748,112.874,34419.0
2018-06-21 10:40:00,135.98,136.11,135.76,135.91,26531.0,112.8242,112.9321,112.6417,112.7661,26531.0
2018-06-21 10:50:00,135.87,135.89,135.69,135.85,22675.0,112.7329,112.7495,112.5836,112.7163,22675.0
2018-06-21 11:00:00,135.86,136.63,135.84,136.39,34752.0,112.7246,113.3635,112.708,113.1644,34752.0
2018-06-21 11:10:00,136.43,136.87,136.38,136.84,14503.0,113.1976,113.5626,113.1561,113.5377,14503.0
2018-06-21 11:20:00,136.81,136.84,136.18,136.28,33629.0,113.5129,113.5377,112.9901,113.0731,33629.0
2018-06-21 11:30:00,136.27,136.45,136.04,136.05,47426.0,113.0648,113.2142,112.874,112.8823,47426.0
2018-06-21 11:40:00,136.11,136.63,136.05,136.4,80718.0,112.9321,113.3635,112.8823,113.1727,80718.0
2018-06-21 11:50:00,136.39,136.58,136.26,136.35,67970.0,113.1644,113.322,113.0565,113.1312,67970.0
2018-06-21 12:00:00,136.35,136.4,135.61,135.64,58741.0,113.1312,113.1727,112.5172,112.5421,58741.0
2018-06-21 12:10:00,135.64,135.94,135.56,135.73,39265.0,112.5421,112.791,112.4757,112.6168,39265.0
2018-06-21 12:20:00,135.7,135.92,135.67,135.9,22354.0,112.5919,112.7744,112.567,112.7578,22354.0
2018-06-21 12:30:00,135.91,135.98,135.86,135.92,15230.0,112.7661,112.8242,112.7246,112.7744,15230.0
2018-06-21 12:40:00,135.93,135.93,135.65,135.68,19220.0,112.7827,112.7827,112.5504,112.5753,19220.0
2018-06-21 12:50:00,135.66,135.75,135.55,135.6,12786.0,112.5587,112.6334,112.4674,112.5089,12786.0
2018-06-21 13:00:00,135.58,135.63,135.33,135.5,14304.0,112.4923,112.5338,112.2849,112.4259,14304.0
2018-06-21 13:10:00,135.53,135.59,135.41,135.56,14078.0,112.4508,112.5006,112.3513,112.4757,14078.0
2018-06-21 13:20:00,135.55,135.67,135.42,135.58,8525.0,112.4674,112.567,112.3596,112.4923,8525.0
2018-06-21 13:30:00,135.61,135.8,135.5,135.8,9359.0,112.5172,112.6748,112.4259,112.6748,9359.0
2018-06-21 13:40:00,135.81,135.9,135.67,135.84,10417.0,112.6831,112.7578,112.567,112.708,10417.0
2018-06-21 13:50:00,135.81,136.05,135.74,136.01,21301.0,112.6831,112.8823,112.6251,112.8491,21301.0
2018-06-21 14:00:00,136.01,136.17,135.94,136.15,12693.0,112.8491,112.9818,112.791,112.9652,12693.0
2018-06-21 14:10:00,136.18,136.23,136.06,136.17,17489.0,112.9901,113.0316,112.8906,112.9818,17489.0
2018-06-21 14:20:00,136.17,136.39,136.12,136.34,14934.0,112.9818,113.1644,112.9404,113.1229,14934.0
2018-06-21 14:30:00,136.37,136.42,136.12,136.14,28657.0,113.1478,113.1893,112.9404,112.957,28657.0
2018-06-21 14:40:00,136.13,136.28,136.11,136.28,9082.0,112.9487,113.0731,112.9321,113.0731,9082.0
2018-06-21 14:50:00,136.27,136.28,135.84,135.86,27826.0,113.0648,113.0731,112.708,112.7246,27826.0
2018-06-21 15:00:00,135.83,135.92,135.63,135.8,49860.0,112.6997,112.7744,112.5338,112.6748,49860.0
2018-06-21 15:10:00,135.78,135.79,135.33,135.4,27667.0,112.6583,112.6666,112.2849,112.343,27667.0
2018-06-21 15:20:00,135.34,135.59,135.14,135.5,99156.0,112.2932,112.5006,112.1272,112.4259,99156.0
2018-06-21 15:30:00,135.5,135.5,135.08,135.2,27724.0,112.4259,112.4259,112.0775,112.177,27724.0
2018-06-21 15:40:00,135.16,135.32,135.02,135.29,38477.0,112.1438,112.2766,112.0277,112.2517,38477.0
2018-06-21 15:50:00,135.28,135.37,135.17,135.24,87410.0,112.2434,112.3181,112.1521,112.2102,87410.0
2018-06-22 09:30:00,136.56,137.52,136.56,137.2,65552.0,113.3054,114.102,113.3054,113.8364,65552.0
2018-06-22 09:40:00,137.14,137.27,136.53,136.65,22343.0,113.7867,113.8945,113.2805,113.3801,22343.0
2018-06-22 09:50:00,136.69,137.08,136.66,136.8,17055.0,113.4133,113.7369,113.3884,113.5046,17055.0
2018-06-22 10:00:00,136.78,137.23,136.63,136.72,16701.0,113.488,113.8613,113.3635,113.4382,16701.0
2018-06-22 10:10:00,136.66,136.72,136.24,136.27,40631.0,113.3884,113.4382,113.0399,113.0648,40631.0
2018-06-22 10:20:00,136.26,136.37,135.81,136.03,24788.0,113.0565,113.1478,112.6831,112.8657,24788.0
2018-06-22 10:30:00,136.03,136.22,135.87,135.92,13949.0,112.8657,113.0233,112.7329,112.7744,13949.0
2018-06-22 10:40:00,135.87,135.91,135.68,135.78,14792.0,112.7329,112.7661,112.5753,112.6583,14792.0
2018-06-22 10:50:00,135.77,136.27,135.55,136.27,16867.0,112.65,113.0648,112.4674,113.0648,16867.0
2018-06-22 11:00:00,136.25,136.59,136.15,136.57,15108.0,113.0482,113.3303,112.9652,113.3137,15108.0
2018-06-22 11:10:00,136.61,136.7,136.39,136.65,11496.0,113.3469,113.4216,113.1644,113.3801,11496.0
2018-06-22 11:20:00,136.64,136.67,136.27,136.64,18586.0,113.3718,113.3967,113.0648,113.3718,18586.0
2018-06-22 11:30:00,136.64,136.64,136.07,136.17,32450.0,113.3718,113.3718,112.8989,112.9818,32450.0
2018-06-22 11:40:00,136.19,136.71,136.19,136.65,12714.0,112.9984,113.4299,112.9984,113.3801,12714.0
2018-06-22 11:50:00,136.7,137.0,136.7,136.9,15907.0,113.4216,113.6705,113.4216,113.5875,15907.0
2018-06-22 12:00:00,136.93,137.19,136.88,137.12,11960.0,113.6124,113.8281,113.5709,113.7701,11960.0
2018-06-22 12:10:00,137.1,137.48,137.1,137.23,12890.0,113.7535,114.0688,113.7535,113.8613,12890.0
2018-06-22 12:20:00,137.27,137.27,136.85,136.85,11723.0,113.8945,113.8945,113.546,113.546,11723.0
2018-06-22 12:30:00,136.86,136.86,136.58,136.62,8377.0,113.5543,113.5543,113.322,113.3552,8377.0
2018-06-22 12:40:00,136.6,136.65,136.49,136.49,6871.0,113.3386,113.3801,113.2474,113.2474,6871.0
2018-06-22 12:50:00,136.47,136.59,136.41,136.57,11750.0,113.2308,113.3303,113.181,113.3137,11750.0
2018-06-22 13:00:00,136.55,136.71,136.55,136.68,6425.0,113.2971,113.4299,113.2971,113.405,6425.0
2018-06-22 13:10:00,136.68,136.71,136.57,136.6,8501.0,113.405,113.4299,113.3137,113.3386,8501.0
2018-06-22 13:20:00,136.65,136.72,136.56,136.63,16494.0,113.3801,113.4382,113.3054,113.3635,16494.0
2018-06-22 13:30:00,136.63,136.63,136.43,136.56,9559.0,113.3635,113.3635,113.1976,113.3054,9559.0
2018-06-22 13:40:00,136.6,136.69,136.46,136.59,8044.0,113.3386,113.4133,113.2225,113.3303,8044.0
2018-06-22 13:50:00,136.62,136.65,136.44,136.44,9501.0,113.3552,113.3801,113.2059,113.2059,9501.0
2018-06-22 14:00:00,136.42,136.66,136.41,136.44,14203.0,113.1893,113.3884,113.181,113.2059,14203.0
2018-06-22 14:10:00,136.48,136.54,136.33,136.46,11059.0,113.2391,113.2888,113.1146,113.2225,11059.0
2018-06-22 14:20:00,136.43,136.52,136.27,136.36,12267.0,113.1976,113.2722,113.0648,113.1395,12267.0
2018-06-22 14:30:00,136.37,136.45,136.34,136.41,10673.0,113.1478,113.2142,113.1229,113.181,10673.0
2018-06-22 14:40:00,136.42,136.48,136.34,136.46,25072.0,113.1893,113.2391,113.1229,113.2225,25072.0
2018-06-22 14:50:00,136.44,136.56,136.43,136.51,14827.0,113.2059,113.3054,113.1976,113.2639,14827.0
2018-06-22 15:00:00,136.51,136.65,136.49,136.52,9386.0,113.2639,113.3801,113.2474,113.2722,9386.0
2018-06-22 15:10:00,136.49,136.5,136.33,136.33,16989.0,113.2474,113.2556,113.1146,113.1146,16989.0
2018-06-22 15:20:00,136.32,136.39,136.25,136.3,23363.0,113.1063,113.1644,113.0482,113.0897,23363.0
2018-06-22 15:30:00,136.31,136.36,136.08,136.14,35162.0,113.098,113.1395,112.9072,112.957,35162.0
2018-06-22 15:40:00,136.16,136.38,135.98,136.18,43257.0,112.9735,113.1561,112.8242,112.9901,43257.0
2018-06-22 15:50:00,136.17,136.27,135.89,135.98,86200.0,112.9818,113.0648,112.7495,112.8242,86200.0
2018-06-25 09:30:00,134.79,135.67,134.5,135.02,42964.0,111.8368,112.567,111.5962,112.0277,42964.0
2018-06-25 09:40:00,135.01,135.01,133.5,133.51,34681.0,112.0194,112.0194,110.7665,110.7748,34681.0
2018-06-25 09:50:00,133.4,133.54,132.88,132.98,34534.0,110.6835,110.7997,110.2521,110.3351,34534.0
2018-06-25 10:00:00,133.18,133.69,133.08,133.45,23539.0,110.501,110.9242,110.418,110.725,23539.0
2018-06-25 10:10:00,133.47,133.67,133.25,133.52,16997.0,110.7416,110.9076,110.5591,110.7831,16997.0
2018-06-25 10:20:00,133.53,134.05,133.4,133.95,38134.0,110.7914,111.2229,110.6835,111.1399,38134.0
2018-06-25 10:30:00,133.93,134.4,133.89,134.36,16155.0,111.1233,111.5133,111.0901,111.4801,16155.0
2018-06-25 10:40:00,134.37,134.83,134.35,134.62,25962.0,111.4884,111.87,111.4718,111.6958,25962.0
2018-06-25 10:50:00,134.59,134.75,134.29,134.34,62437.0,111.6709,111.8037,111.422,111.4635,62437.0
2018-06-25 11:00:00,134.31,134.41,134.03,134.24,26704.0,111.4386,111.5215,111.2063,111.3805,26704.0
2018-06-25 11:10:00,134.2,134.67,134.2,134.5,23814.0,111.3473,111.7373,111.3473,111.5962,23814.0
2018-06-25 11:20:00,134.48,134.55,133.87,134.0,24193.0,111.5796,111.6377,111.0735,111.1814,24193.0
2018-06-25 11:30:00,134.03,134.14,133.78,133.85,17328.0,111.2063,111.2975,110.9988,111.0569,17328.0
2018-06-25 11:40:00,133.8,134.73,133.77,134.73,34120.0,111.0154,111.7871,110.9905,111.7871,34120.0
2018-06-25 11:50:00,134.7,134.78,134.37,134.59,64409.0,111.7622,111.8285,111.4884,111.6709,64409.0
2018-06-25 12:00:00,134.53,134.62,133.76,133.85,36368.0,111.6211,111.6958,110.9822,111.0569,36368.0
2018-06-25 12:10:00,133.86,133.98,133.69,133.98,15257.0,111.0652,111.1648,110.9242,111.1648,15257.0
2018-06-25 12:20:00,133.89,134.11,133.82,133.98,17677.0,111.0901,111.2726,111.032,111.1648,17677.0
2018-06-25 12:30:00,133.95,134.29,133.94,134.2,18875.0,111.1399,111.422,111.1316,111.3473,18875.0
2018-06-25 12:40:00,134.27,134.5,134.07,134.13,15069.0,111.4054,111.5962,111.2394,111.2892,15069.0
2018-06-25 12:50:00,134.14,134.38,134.1,134.32,18947.0,111.2975,111.4967,111.2643,111.4469,18947.0
2018-06-25 13:00:00,134.31,134.31,134.05,134.1,28087.0,111.4386,111.4386,111.2229,111.2643,28087.0
2018-06-25 13:10:00,134.09,134.28,133.97,134.18,21897.0,111.256,111.4137,111.1565,111.3307,21897.0
2018-06-25 13:20:00,134.2,134.28,133.99,134.18,11872.0,111.3473,111.4137,111.1731,111.3307,11872.0
2018-06-25 13:30:00,134.16,134.32,134.09,134.09,15290.0,111.3141,111.4469,111.256,111.256,15290.0
2018-06-25 13:40:00,134.09,134.58,134.0,134.42,19384.0,111.256,111.6626,111.1814,111.5298,19384.0
2018-06-25 13:50:00,134.49,134.56,134.26,134.42,19917.0,111.5879,111.646,111.3971,111.5298,19917.0
2018-06-25 14:00:00,134.44,134.49,134.17,134.17,22751.0,111.5464,111.5879,111.3224,111.3224,22751.0
2018-06-25 14:10:00,134.17,134.29,134.02,134.06,14972.0,111.3224,111.422,111.198,111.2312,14972.0
2018-06-25 14:20:00,134.04,134.04,133.9,134.03,9437.0,111.2146,111.2146,111.0984,111.2063,9437.0
2018-06-25 14:30:00,134.0,134.05,133.55,133.55,15877.0,111.1814,111.2229,110.808,110.808,15877.0
2018-06-25 14:40:00,133.52,133.58,133.23,133.23,22844.0,110.7831,110.8329,110.5425,110.5425,22844.0
2018-06-25 14:50:00,133.19,133.41,132.99,133.37,20577.0,110.5093,110.6918,110.3434,110.6586,20577.0
2018-06-25 15:00:00,133.36,133.57,133.3,133.41,24578.0,110.6504,110.8246,110.6006,110.6918,24578.0
2018-06-25 15:10:00,133.43,133.67,133.2,133.67,22738.0,110.7084,110.9076,110.5176,110.9076,22738.0
2018-06-25 15:20:00,133.69,133.72,133.48,133.55,24459.0,110.9242,110.949,110.7499,110.808,24459.0
2018-06-25 15:30:00,133.56,134.3,133.37,134.29,41881.0,110.8163,111.4303,110.6586,111.422,41881.0
2018-06-25 15:40:00,134.27,134.53,134.06,134.14,56721.0,111.4054,111.6211,111.2312,111.2975,56721.0
2018-06-25 15:50:00,134.12,134.46,134.07,134.21,104166.0,111.2809,111.563,111.2394,111.3556,104166.0
2018-06-26 09:30:00,134.77,135.72,134.23,135.62,60282.0,111.8202,112.6085,111.3722,112.5255,60282.0
2018-06-26 09:40:00,135.59,136.69,135.58,135.95,57244.0,112.5006,113.4133,112.4923,112.7993,57244.0
2018-06-26 09:50:00,135.89,135.89,135.34,135.44,7405.0,112.7495,112.7495,112.2932,112.3762,7405.0
2018-06-26 10:00:00,135.38,135.83,134.79,134.88,11006.0,112.3264,112.6997,111.8368,111.9115,11006.0
2018-06-26 10:10:00,134.79,134.97,134.62,134.84,24314.0,111.8368,111.9862,111.6958,111.8783,24314.0
2018-06-26 10:20:00,134.87,134.87,134.54,134.57,12028.0,111.9032,111.9032,111.6294,111.6543,12028.0
2018-06-26 10:30:00,134.53,134.83,134.35,134.43,23365.0,111.6211,111.87,111.4718,111.5381,23365.0
2018-06-26 10:40:00,134.38,134.41,133.93,134.14,48406.0,111.4967,111.5215,111.1233,111.2975,48406.0
2018-06-26 10:50:00,134.21,134.42,133.88,133.95,17820.0,111.3556,111.5298,111.0818,111.1399,17820.0
2018-06-26 11:00:00,133.94,134.07,133.82,133.82,23309.0,111.1316,111.2394,111.032,111.032,23309.0
2018-06-26 11:10:00,133.85,133.93,133.44,133.9,24392.0,111.0569,111.1233,110.7167,111.0984,24392.0
2018-06-26 11:20:00,133.86,133.87,133.36,133.36,25334.0,111.0652,111.0735,110.6504,110.6504,25334.0
2018-06-26 11:30:00,133.38,133.76,133.34,133.46,50255.0,110.6669,110.9822,110.6338,110.7333,50255.0
2018-06-26 11:40:00,133.45,134.06,133.45,133.74,50220.0,110.725,111.2312,110.725,110.9656,50220.0
2018-06-26 11:50:00,133.76,133.91,133.59,133.88,24408.0,110.9822,111.1067,110.8412,111.0818,24408.0
2018-06-26 12:00:00,133.99,134.18,133.72,133.76,19826.0,111.1731,111.3307,110.949,110.9822,19826.0
2018-06-26 12:10:00,133.72,133.88,133.67,133.87,24348.0,110.949,111.0818,110.9076,111.0735,24348.0
2018-06-26 12:20:00,133.81,133.82,133.63,133.65,9506.0,111.0237,111.032,110.8744,110.891,9506.0
2018-06-26 12:30:00,133.72,133.88,133.69,133.8,9736.0,110.949,111.0818,110.9242,111.0154,9736.0
2018-06-26 12:40:00,133.76,133.86,133.57,133.62,13706.0,110.9822,111.0652,110.8246,110.8661,13706.0
2018-06-26 12:50:00,133.62,133.9,133.61,133.83,21174.0,110.8661,111.0984,110.8578,111.0403,21174.0
2018-06-26 13:00:00,133.76,133.87,133.62,133.67,11905.0,110.9822,111.0735,110.8661,110.9076,11905.0
2018-06-26 13:10:00,133.69,133.73,133.56,133.66,25809.0,110.9242,110.9573,110.8163,110.8993,25809.0
2018-06-26 13:20:00,133.66,133.78,133.56,133.78,18122.0,110.8993,110.9988,110.8163,110.9988,18122.0
2018-06-26 13:30:00,133.77,133.9,133.75,133.9,11844.0,110.9905,111.0984,110.9739,111.0984,11844.0
2018-06-26 13:40:00,133.9,133.9,133.7,133.89,22824.0,111.0984,111.0984,110.9325,111.0901,22824.0
2018-06-26 13:50:00,133.89,133.98,133.82,133.93,12534.0,111.0901,111.1648,111.032,111.1233,12534.0
2018-06-26 14:00:00,133.93,134.08,133.91,133.96,14863.0,111.1233,111.2477,111.1067,111.1482,14863.0
2018-06-26 14:10:00,133.93,134.06,133.92,133.99,10043.0,111.1233,111.2312,111.115,111.1731,10043.0
2018-06-26 14:20:00,133.98,134.1,133.96,134.03,27733.0,111.1648,111.2643,111.1482,111.2063,27733.0
2018-06-26 14:30:00,134.01,134.52,134.01,134.5,31066.0,111.1897,111.6128,111.1897,111.5962,31066.0
2018-06-26 14:40:00,134.52,134.66,134.47,134.56,9475.0,111.6128,111.729,111.5713,111.646,9475.0
2018-06-26 14:50:00,134.57,134.62,134.19,134.34,13861.0,111.6543,111.6958,111.339,111.4635,13861.0
2018-06-26 15:00:00,134.36,134.42,134.23,134.25,11196.0,111.4801,111.5298,111.3722,111.3888,11196.0
2018-06-26 15:10:00,134.25,134.25,134.1,134.16,20419.0,111.3888,111.3888,111.2643,111.3141,20419.0
2018-06-26 15:20:00,134.15,134.16,134.06,134.12,24630.0,111.3058,111.3141,111.2312,111.2809,24630.0
2018-06-26 15:30:00,134.15,134.45,134.11,134.33,20381.0,111.3058,111.5547,111.2726,111.4552,20381.0
2018-06-26 15:40:00,134.32,134.32,133.85,133.85,33120.0,111.4469,111.4469,111.0569,111.0569,33120.0
2018-06-26 15:50:00,133.83,134.06,133.77,133.91,133130.0,111.0403,111.2312,110.9905,111.1067,133130.0
2018-06-27 09:30:00,134.2,134.85,133.74,133.85,41502.0,111.3473,111.8866,110.9656,111.0569,41502.0
2018-06-27 09:40:00,134.0,135.29,133.79,135.29,15621.0,111.1814,112.2517,111.0071,112.2517,15621.0
2018-06-27 09:50:00,135.11,135.98,135.11,135.97,19280.0,112.1023,112.8242,112.1023,112.8159,19280.0
2018-06-27 10:00:00,136.0,136.18,135.83,136.08,32952.0,112.8408,112.9901,112.6997,112.9072,32952.0
2018-06-27 10:10:00,136.1,136.57,135.83,135.84,22430.0,112.9238,113.3137,112.6997,112.708,22430.0
2018-06-27 10:20:00,135.88,136.04,135.65,135.65,13274.0,112.7412,112.874,112.5504,112.5504,13274.0
2018-06-27 10:30:00,135.58,135.97,135.58,135.87,14811.0,112.4923,112.8159,112.4923,112.7329,14811.0
2018-06-27 10:40:00,135.87,135.95,135.52,135.57,30209.0,112.7329,112.7993,112.4425,112.484,30209.0
2018-06-27 10:50:00,135.56,135.75,135.51,135.61,21758.0,112.4757,112.6334,112.4342,112.5172,21758.0
2018-06-27 11:00:00,135.57,135.67,135.02,135.19,30884.0,112.484,112.567,112.0277,112.1687,30884.0
2018-06-27 11:10:00,135.2,135.23,134.86,135.0,26196.0,112.177,112.2019,111.8949,112.0111,26196.0
2018-06-27 11:20:00,134.99,135.14,134.63,134.68,36298.0,112.0028,112.1272,111.7041,111.7456,36298.0
2018-06-27 11:30:00,134.69,134.69,134.43,134.49,13001.0,111.7539,111.7539,111.5381,111.5879,13001.0
2018-06-27 11:40:00,134.45,134.61,134.34,134.51,30472.0,111.5547,111.6875,111.4635,111.6045,30472.0
2018-06-27 11:50:00,134.51,134.72,134.4,134.67,24922.0,111.6045,111.7788,111.5133,111.7373,24922.0
2018-06-27 12:00:00,134.73,134.99,134.55,134.9,11968.0,111.7871,112.0028,111.6377,111.9281,11968.0
2018-06-27 12:10:00,134.92,135.15,134.85,135.06,12537.0,111.9447,112.1355,111.8866,112.0609,12537.0
2018-06-27 12:20:00,135.06,135.12,134.81,134.92,11134.0,112.0609,112.1106,111.8534,111.9447,11134.0
2018-06-27 12:30:00,134.84,134.91,134.76,134.83,7710.0,111.8783,111.9364,111.8119,111.87,7710.0
2018-06-27 12:40:00,134.79,134.8,134.62,134.75,6124.0,111.8368,111.8451,111.6958,111.8037,6124.0
2018-06-27 12:50:00,134.81,134.87,134.51,134.53,7325.0,111.8534,111.9032,111.6045,111.6211,7325.0
2018-06-27 13:00:00,134.54,134.66,134.15,134.18,9140.0,111.6294,111.729,111.3058,111.3307,9140.0
2018-06-27 13:10:00,134.26,134.32,133.86,133.95,16958.0,111.3971,111.4469,111.0652,111.1399,16958.0
2018-06-27 13:20:00,133.93,134.09,133.87,133.97,13787.0,111.1233,111.256,111.0735,111.1565,13787.0
2018-06-27 13:30:00,133.95,134.1,133.82,133.99,22592.0,111.1399,111.2643,111.032,111.1731,22592.0
2018-06-27 13:40:00,133.96,134.15,133.7,133.7,20634.0,111.1482,111.3058,110.9325,110.9325,20634.0
2018-06-27 13:50:00,133.67,133.82,133.52,133.82,16059.0,110.9076,111.032,110.7831,111.032,16059.0
2018-06-27 14:00:00,133.9,133.96,133.4,133.41,14197.0,111.0984,111.1482,110.6835,110.6918,14197.0
2018-06-27 14:10:00,133.4,133.45,133.22,133.43,27657.0,110.6835,110.725,110.5342,110.7084,27657.0
2018-06-27 14:20:00,133.43,133.54,133.21,133.21,13463.0,110.7084,110.7997,110.5259,110.5259,13463.0
2018-06-27 14:30:00,133.2,133.47,133.1,133.47,18684.0,110.5176,110.7416,110.4346,110.7416,18684.0
2018-06-27 14:40:00,133.44,133.59,133.33,133.39,15799.0,110.7167,110.8412,110.6255,110.6752,15799.0
2018-06-27 14:50:00,133.38,133.38,132.69,132.75,31704.0,110.6669,110.6669,110.0944,110.1442,31704.0
2018-06-27 15:00:00,132.79,133.02,132.68,132.79,16404.0,110.1774,110.3683,110.0861,110.1774,16404.0
2018-06-27 15:10:00,132.76,132.87,132.31,132.6,41562.0,110.1525,110.2438,109.7792,110.0198,41562.0
2018-06-27 15:20:00,132.61,133.23,132.6,133.05,77378.0,110.0281,110.5425,110.0198,110.3931,77378.0
2018-06-27 15:30:00,133.02,133.07,132.73,132.81,35181.0,110.3683,110.4097,110.1276,110.194,35181.0
2018-06-27 15:40:00,132.85,133.03,132.36,132.37,53333.0,110.2272,110.3765,109.8206,109.8289,53333.0
2018-06-27 15:50:00,132.35,132.72,132.25,132.29,118334.0,109.8123,110.1193,109.7294,109.7626,118334.0
2018-06-28 09:30:00,131.65,132.77,131.58,132.29,55007.0,109.2315,110.1608,109.1735,109.7626,55007.0
2018-06-28 09:40:00,132.27,132.67,131.85,132.13,39582.0,109.746,110.0779,109.3975,109.6298,39582.0
2018-06-28 09:50:00,132.12,132.72,131.92,132.49,18503.0,109.6215,110.1193,109.4556,109.9285,18503.0
2018-06-28 10:00:00,132.47,133.15,132.29,132.98,14108.0,109.9119,110.4761,109.7626,110.3351,14108.0
2018-06-28 10:10:00,132.96,133.05,132.24,132.25,16138.0,110.3185,110.3931,109.7211,109.7294,16138.0
2018-06-28 10:20:00,132.24,132.71,132.0,132.45,14529.0,109.7211,110.111,109.5219,109.8953,14529.0
2018-06-28 10:30:00,132.47,132.48,132.12,132.33,12277.0,109.9119,109.9202,109.6215,109.7957,12277.0
2018-06-28 10:40:00,132.33,132.54,132.19,132.33,9317.0,109.7957,109.97,109.6796,109.7957,9317.0
2018-06-28 10:50:00,132.33,132.88,132.12,132.88,19189.0,109.7957,110.2521,109.6215,110.2521,19189.0
2018-06-28 11:00:00,132.73,132.73,132.43,132.6,17521.0,110.1276,110.1276,109.8787,110.0198,17521.0
2018-06-28 11:10:00,132.61,132.64,132.11,132.32,9867.0,110.0281,110.053,109.6132,109.7875,9867.0
2018-06-28 11:20:00,132.35,132.64,132.19,132.58,9966.0,109.8123,110.053,109.6796,110.0032,9966.0
2018-06-28 11:30:00,132.63,132.92,132.63,132.92,10292.0,110.0447,110.2853,110.0447,110.2853,10292.0
2018-06-28 11:40:00,132.86,133.0,132.41,132.41,43336.0,110.2355,110.3517,109.8621,109.8621,43336.0
2018-06-28 11:50:00,132.43,132.68,132.23,132.41,15834.0,109.8787,110.0861,109.7128,109.8621,15834.0
2018-06-28 12:00:00,132.5,132.59,132.32,132.38,8590.0,109.9368,110.0115,109.7875,109.8372,8590.0
2018-06-28 12:10:00,132.28,132.28,132.05,132.08,8060.0,109.7543,109.7543,109.5634,109.5883,8060.0
2018-06-28 12:20:00,132.11,132.11,131.73,131.98,7844.0,109.6132,109.6132,109.2979,109.5054,7844.0
2018-06-28 12:30:00,131.98,132.06,131.83,131.93,8986.0,109.5054,109.5717,109.3809,109.4639,8986.0
2018-06-28 12:40:00,131.87,131.91,131.73,131.84,7944.0,109.4141,109.4473,109.2979,109.3892,7944.0
2018-06-28 12:50:00,131.99,132.3,131.94,132.24,8802.0,109.5136,109.7709,109.4722,109.7211,8802.0
2018-06-28 13:00:00,132.2,132.47,132.2,132.41,8339.0,109.6879,109.9119,109.6879,109.8621,8339.0
2018-06-28 13:10:00,132.44,132.67,132.34,132.49,10238.0,109.887,110.0779,109.804,109.9285,10238.0
2018-06-28 13:20:00,132.54,132.83,132.54,132.79,9230.0,109.97,110.2106,109.97,110.1774,9230.0
2018-06-28 13:30:00,132.78,132.81,132.5,132.65,13048.0,110.1691,110.194,109.9368,110.0613,13048.0
2018-06-28 13:40:00,132.66,132.85,132.45,132.45,7851.0,110.0696,110.2272,109.8953,109.8953,7851.0
2018-06-28 13:50:00,132.52,132.73,132.43,132.7,12606.0,109.9534,110.1276,109.8787,110.1027,12606.0
2018-06-28 14:00:00,132.68,132.85,132.6,132.79,19868.0,110.0861,110.2272,110.0198,110.1774,19868.0
2018-06-28 14:10:00,132.79,132.93,132.69,132.93,18553.0,110.1774,110.2936,110.0944,110.2936,18553.0
2018-06-28 14:20:00,132.96,133.15,132.95,133.07,20097.0,110.3185,110.4761,110.3102,110.4097,20097.0
2018-06-28 14:30:00,133.13,133.23,133.02,133.11,14346.0,110.4595,110.5425,110.3683,110.4429,14346.0
2018-06-28 14:40:00,133.1,133.41,133.09,133.39,23685.0,110.4346,110.6918,110.4263,110.6752,23685.0
2018-06-28 14:50:00,133.41,133.63,133.28,133.59,21532.0,110.6918,110.8744,110.584,110.8412,21532.0
2018-06-28 15:00:00,133.62,133.72,133.54,133.57,15997.0,110.8661,110.949,110.7997,110.8246,15997.0
2018-06-28 15:10:00,133.57,133.92,133.57,133.9,15540.0,110.8246,111.115,110.8246,111.0984,15540.0
2018-06-28 15:20:00,133.89,133.95,133.64,133.64,19045.0,111.0901,111.1399,110.8827,110.8827,19045.0
2018-06-28 15:30:00,133.64,133.64,133.24,133.39,24590.0,110.8827,110.8827,110.5508,110.6752,24590.0
2018-06-28 15:40:00,133.39,133.64,133.27,133.64,26536.0,110.6752,110.8827,110.5757,110.8827,26536.0
2018-06-28 15:50:00,133.6,133.6,133.11,133.24,59368.0,110.8495,110.8495,110.4429,110.5508,59368.0
2018-06-29 09:30:00,133.72,134.37,133.61,133.96,28417.0,110.949,111.4884,110.8578,111.1482,28417.0
2018-06-29 09:40:00,133.98,134.97,133.98,134.81,21701.0,111.1648,111.9862,111.1648,111.8534,21701.0
2018-06-29 09:50:00,134.88,134.94,134.42,134.66,15274.0,111.9115,111.9613,111.5298,111.729,15274.0
2018-06-29 10:00:00,134.61,134.81,134.27,134.64,14971.0,111.6875,111.8534,111.4054,111.7124,14971.0
2018-06-29 10:10:00,134.69,134.77,134.49,134.64,13475.0,111.7539,111.8202,111.5879,111.7124,13475.0
2018-06-29 10:20:00,134.63,134.65,134.29,134.39,14849.0,111.7041,111.7207,111.422,111.505,14849.0
2018-06-29 10:30:00,134.32,134.37,133.98,134.12,16715.0,111.4469,111.4884,111.1648,111.2809,16715.0
2018-06-29 10:40:00,134.13,134.62,134.13,134.51,14778.0,111.2892,111.6958,111.2892,111.6045,14778.0
2018-06-29 10:50:00,134.47,134.8,134.38,134.63,11208.0,111.5713,111.8451,111.4967,111.7041,11208.0
2018-06-29 11:00:00,134.63,134.8,134.36,134.41,11311.0,111.7041,111.8451,111.4801,111.5215,11311.0
2018-06-29 11:10:00,134.41,134.65,134.4,134.54,8321.0,111.5215,111.7207,111.5133,111.6294,8321.0
2018-06-29 11:20:00,134.59,134.8,134.44,134.66,12886.0,111.6709,111.8451,111.5464,111.729,12886.0
2018-06-29 11:30:00,134.61,134.61,134.28,134.33,8775.0,111.6875,111.6875,111.4137,111.4552,8775.0
2018-06-29 11:40:00,134.33,134.6,134.33,134.6,13812.0,111.4552,111.6792,111.4552,111.6792,13812.0
2018-06-29 11:50:00,134.58,134.58,134.13,134.13,11184.0,111.6626,111.6626,111.2892,111.2892,11184.0
2018-06-29 12:00:00,134.1,134.35,134.07,134.29,14111.0,111.2643,111.4718,111.2394,111.422,14111.0
2018-06-29 12:10:00,134.3,134.3,134.14,134.25,17817.0,111.4303,111.4303,111.2975,111.3888,17817.0
2018-06-29 12:20:00,134.24,134.3,134.0,134.01,11689.0,111.3805,111.4303,111.1814,111.1897,11689.0
2018-06-29 12:30:00,134.01,134.02,133.8,133.95,18144.0,111.1897,111.198,111.0154,111.1399,18144.0
2018-06-29 12:40:00,133.95,134.07,133.82,133.84,12245.0,111.1399,111.2394,111.032,111.0486,12245.0
2018-06-29 12:50:00,133.84,133.96,133.39,133.65,32292.0,111.0486,111.1482,110.6752,110.891,32292.0
2018-06-29 13:00:00,133.67,134.28,133.66,134.21,20641.0,110.9076,111.4137,110.8993,111.3556,20641.0
2018-06-29 13:10:00,134.23,134.29,134.14,134.14,10249.0,111.3722,111.422,111.2975,111.2975,10249.0
2018-06-29 13:20:00,134.12,134.23,134.06,134.13,9532.0,111.2809,111.3722,111.2312,111.2892,9532.0
2018-06-29 13:30:00,134.14,134.25,134.03,134.18,12476.0,111.2975,111.3888,111.2063,111.3307,12476.0
2018-06-29 13:40:00,134.22,134.37,134.21,134.35,11343.0,111.3639,111.4884,111.3556,111.4718,11343.0
2018-06-29 13:50:00,134.34,134.34,134.1,134.23,7352.0,111.4635,111.4635,111.2643,111.3722,7352.0
2018-06-29 14:00:00,134.22,134.23,134.14,134.21,13610.0,111.3639,111.3722,111.2975,111.3556,13610.0
2018-06-29 14:10:00,134.24,134.24,134.11,134.13,7854.0,111.3805,111.3805,111.2726,111.2892,7854.0
2018-06-29 14:20:00,134.1,134.22,134.08,134.15,15906.0,111.2643,111.3639,111.2477,111.3058,15906.0
2018-06-29 14:30:00,134.15,134.18,133.89,133.93,15105.0,111.3058,111.3307,111.0901,111.1233,15105.0
2018-06-29 14:40:00,133.94,134.05,133.83,134.01,11175.0,111.1316,111.2229,111.0403,111.1897,11175.0
2018-06-29 14:50:00,134.01,134.05,133.94,134.04,8981.0,111.1897,111.2229,111.1316,111.2146,8981.0
2018-06-29 15:00:00,134.07,134.12,133.98,134.0,21440.0,111.2394,111.2809,111.1648,111.1814,21440.0
2018-06-29 15:10:00,134.01,134.02,133.68,133.71,33064.0,111.1897,111.198,110.9159,110.9408,33064.0
2018-06-29 15:20:00,133.68,133.88,133.65,133.7,11870.0,110.9159,111.0818,110.891,110.9325,11870.0
2018-06-29 15:30:00,133.69,133.86,133.68,133.74,29716.0,110.9242,111.0652,110.9159,110.9656,29716.0
2018-06-29 15:40:00,133.74,133.82,133.38,133.38,49776.0,110.9656,111.032,110.6669,110.6669,49776.0
2018-06-29 15:50:00,133.37,133.42,132.9,133.02,106897.0,110.6586,110.7001,110.2687,110.3683,106897.0
2018-07-02 09:30:00,131.58,132.22,131.5,131.78,39583.0,109.1735,109.7045,109.1071,109.3394,39583.0
2018-07-02 09:40:00,131.85,131.85,131.13,131.13,26925.0,109.3975,109.3975,108.8001,108.8001,26925.0
2018-07-02 09:50:00,131.09,131.62,130.84,131.54,29759.0,108.7669,109.2067,108.5595,109.1403,29759.0
2018-07-02 10:00:00,131.64,131.86,131.49,131.77,37786.0,109.2232,109.4058,109.0988,109.3311,37786.0
2018-07-02 10:10:00,131.75,131.76,131.31,131.43,17082.0,109.3145,109.3228,108.9494,109.049,17082.0
2018-07-02 10:20:00,131.44,131.71,131.26,131.63,17000.0,109.0573,109.2813,108.908,109.215,17000.0
2018-07-02 10:30:00,131.63,132.09,131.57,132.09,29415.0,109.215,109.5966,109.1652,109.5966,29415.0
2018-07-02 10:40:00,132.09,132.27,131.95,132.0,31155.0,109.5966,109.746,109.4805,109.5219,31155.0
2018-07-02 10:50:00,131.95,132.31,131.95,132.25,25320.0,109.4805,109.7792,109.4805,109.7294,25320.0
2018-07-02 11:00:00,132.28,132.59,132.17,132.17,27786.0,109.7543,110.0115,109.663,109.663,27786.0
2018-07-02 11:10:00,132.17,132.17,131.83,132.03,15484.0,109.663,109.663,109.3809,109.5468,15484.0
2018-07-02 11:20:00,132.02,132.11,131.91,131.93,10072.0,109.5385,109.6132,109.4473,109.4639,10072.0
2018-07-02 11:30:00,131.91,132.11,131.84,131.97,14399.0,109.4473,109.6132,109.3892,109.4971,14399.0
2018-07-02 11:40:00,131.93,131.99,131.8,131.94,5329.0,109.4639,109.5136,109.356,109.4722,5329.0
2018-07-02 11:50:00,131.94,132.17,131.93,132.05,12406.0,109.4722,109.663,109.4639,109.5634,12406.0
2018-07-02 12:00:00,132.05,132.05,131.73,131.74,7677.0,109.5634,109.5634,109.2979,109.3062,7677.0
2018-07-02 12:10:00,131.78,131.94,131.68,131.79,18230.0,109.3394,109.4722,109.2564,109.3477,18230.0
2018-07-02 12:20:00,131.8,132.02,131.8,132.02,5457.0,109.356,109.5385,109.356,109.5385,5457.0
2018-07-02 12:30:00,131.97,132.22,131.96,132.09,7805.0,109.4971,109.7045,109.4888,109.5966,7805.0
2018-07-02 12:40:00,132.13,132.28,132.04,132.2,21188.0,109.6298,109.7543,109.5551,109.6879,21188.0
2018-07-02 12:50:00,132.2,132.26,131.93,131.93,16813.0,109.6879,109.7377,109.4639,109.4639,16813.0
2018-07-02 13:00:00,131.95,132.08,131.81,131.85,9016.0,109.4805,109.5883,109.3643,109.3975,9016.0
2018-07-02 13:10:00,131.89,131.89,131.64,131.78,11829.0,109.4307,109.4307,109.2232,109.3394,11829.0
2018-07-02 13:20:00,131.81,131.83,131.45,131.5,23303.0,109.3643,109.3809,109.0656,109.1071,23303.0
2018-07-02 13:30:00,131.45,131.85,131.44,131.84,14391.0,109.0656,109.3975,109.0573,109.3892,14391.0
2018-07-02 13:40:00,131.84,132.08,131.84,131.96,24430.0,109.3892,109.5883,109.3892,109.4888,24430.0
2018-07-02 13:50:00,131.96,132.03,131.82,131.86,17359.0,109.4888,109.5468,109.3726,109.4058,17359.0
2018-07-02 14:00:00,131.87,132.0,131.83,131.94,11830.0,109.4141,109.5219,109.3809,109.4722,11830.0
2018-07-02 14:10:00,131.9,132.35,131.73,132.16,40292.0,109.439,109.8123,109.2979,109.6547,40292.0
2018-07-02 14:20:00,132.18,132.21,132.03,132.17,12402.0,109.6713,109.6962,109.5468,109.663,12402.0
2018-07-02 14:30:00,132.2,132.26,131.92,131.97,13686.0,109.6879,109.7377,109.4556,109.4971,13686.0
2018-07-02 14:40:00,131.97,132.17,131.92,132.04,14441.0,109.4971,109.663,109.4556,109.5551,14441.0
2018-07-02 14:50:00,132.08,132.1,131.85,131.92,9235.0,109.5883,109.6049,109.3975,109.4556,9235.0
2018-07-02 15:00:00,131.97,132.01,131.77,131.91,9816.0,109.4971,109.5302,109.3311,109.4473,9816.0
2018-07-02 15:10:00,131.93,132.1,131.93,132.03,13885.0,109.4639,109.6049,109.4639,109.5468,13885.0
2018-07-02 15:20:00,132.0,132.12,131.9,132.08,31889.0,109.5219,109.6215,109.439,109.5883,31889.0
2018-07-02 15:30:00,132.07,132.14,131.91,132.14,30023.0,109.58,109.6381,109.4473,109.6381,30023.0
2018-07-02 15:40:00,132.11,132.22,131.98,132.22,50648.0,109.6132,109.7045,109.5054,109.7045,50648.0
2018-07-02 15:50:00,132.22,132.42,132.18,132.27,104441.0,109.7045,109.8704,109.6713,109.746,104441.0
2018-07-03 09:30:00,132.91,133.01,132.52,132.74,35817.0,110.277,110.36,109.9534,110.1359,35817.0
2018-07-03 09:40:00,132.69,133.3,132.69,133.12,49275.0,110.0944,110.6006,110.0944,110.4512,49275.0
2018-07-03 09:50:00,133.07,133.07,132.08,132.08,16681.0,110.4097,110.4097,109.5883,109.5883,16681.0
2018-07-03 10:00:00,132.21,132.45,131.8,131.9,21464.0,109.6962,109.8953,109.356,109.439,21464.0
2018-07-03 10:10:00,132.01,132.2,131.87,132.16,16090.0,109.5302,109.6879,109.4141,109.6547,16090.0
2018-07-03 10:20:00,132.17,132.47,132.12,132.38,16425.0,109.663,109.9119,109.6215,109.8372,16425.0
2018-07-03 10:30:00,132.37,132.5,132.21,132.21,16851.0,109.8289,109.9368,109.6962,109.6962,16851.0
2018-07-03 10:40:00,132.19,132.22,131.88,132.02,23722.0,109.6796,109.7045,109.4224,109.5385,23722.0
2018-07-03 10:50:00,131.98,132.08,131.85,131.91,15378.0,109.5054,109.5883,109.3975,109.4473,15378.0
2018-07-03 11:00:00,131.88,132.05,131.67,132.02,14373.0,109.4224,109.5634,109.2481,109.5385,14373.0
2018-07-03 11:10:00,132.01,132.14,131.92,132.1,10987.0,109.5302,109.6381,109.4556,109.6049,10987.0
2018-07-03 11:20:00,132.1,132.12,131.92,132.08,13755.0,109.6049,109.6215,109.4556,109.5883,13755.0
2018-07-03 11:30:00,132.1,132.26,132.07,132.11,11775.0,109.6049,109.7377,109.58,109.6132,11775.0
2018-07-03 11:40:00,132.09,132.12,131.85,132.04,12318.0,109.5966,109.6215,109.3975,109.5551,12318.0
2018-07-03 11:50:00,131.98,131.98,131.7,131.74,10361.0,109.5054,109.5054,109.273,109.3062,10361.0
2018-07-03 12:00:00,131.78,131.8,131.58,131.63,18661.0,109.3394,109.356,109.1735,109.215,18661.0
2018-07-03 12:10:00,131.66,131.7,131.31,131.51,13394.0,109.2398,109.273,108.9494,109.1154,13394.0
2018-07-03 12:20:00,131.55,131.7,131.45,131.59,19169.0,109.1486,109.273,109.0656,109.1818,19169.0
2018-07-03 12:30:00,131.58,131.6,131.36,131.36,16197.0,109.1735,109.1901,108.9909,108.9909,16197.0
2018-07-03 12:40:00,131.37,131.51,131.17,131.18,27186.0,108.9992,109.1154,108.8333,108.8416,27186.0
2018-07-03 12:50:00,131.14,131.27,130.96,131.17,81727.0,108.8084,108.9163,108.659,108.8333,81727.0
2018-07-05 09:30:00,131.84,131.96,131.27,131.4,44781.0,109.3892,109.4888,108.9163,109.0241,44781.0
2018-07-05 09:40:00,131.35,131.51,130.7,130.7,15848.0,108.9826,109.1154,108.4433,108.4433,15848.0
2018-07-05 09:50:00,130.77,131.17,130.7,131.09,33130.0,108.5014,108.8333,108.4433,108.7669,33130.0
2018-07-05 10:00:00,131.15,131.68,131.15,131.67,13697.0,108.8167,109.2564,108.8167,109.2481,13697.0
2018-07-05 10:10:00,131.7,131.74,131.53,131.69,10770.0,109.273,109.3062,109.132,109.2647,10770.0
2018-07-05 10:20:00,131.62,131.91,131.61,131.74,14464.0,109.2067,109.4473,109.1984,109.3062,14464.0
2018-07-05 10:30:00,131.75,131.81,131.6,131.61,11871.0,109.3145,109.3643,109.1901,109.1984,11871.0
2018-07-05 10:40:00,131.62,131.66,131.32,131.32,7718.0,109.2067,109.2398,108.9577,108.9577,7718.0
2018-07-05 10:50:00,131.32,131.35,130.6,130.71,29805.0,108.9577,108.9826,108.3603,108.4516,29805.0
2018-07-05 11:00:00,130.77,131.05,130.77,130.91,10441.0,108.5014,108.7337,108.5014,108.6176,10441.0
2018-07-05 11:10:00,130.95,131.01,130.86,131.0,17866.0,108.6507,108.7005,108.5761,108.6922,17866.0
2018-07-05 11:20:00,131.03,131.4,131.03,131.23,41333.0,108.7171,109.0241,108.7171,108.8831,41333.0
2018-07-05 11:30:00,131.24,131.63,131.19,131.63,87783.0,108.8914,109.215,108.8499,109.215,87783.0
2018-07-05 11:40:00,131.65,131.76,131.58,131.66,22210.0,109.2315,109.3228,109.1735,109.2398,22210.0
2018-07-05 11:50:00,131.67,131.71,131.34,131.39,58684.0,109.2481,109.2813,108.9743,109.0158,58684.0
2018-07-05 12:00:00,131.41,131.66,131.36,131.5,46815.0,109.0324,109.2398,108.9909,109.1071,46815.0
2018-07-05 12:10:00,131.5,131.5,131.23,131.39,8970.0,109.1071,109.1071,108.8831,109.0158,8970.0
2018-07-05 12:20:00,131.4,131.5,131.39,131.49,12772.0,109.0241,109.1071,109.0158,109.0988,12772.0
2018-07-05 12:30:00,131.48,131.54,131.34,131.34,8156.0,109.0905,109.1403,108.9743,108.9743,8156.0
2018-07-05 12:40:00,131.31,131.5,131.31,131.4,12989.0,108.9494,109.1071,108.9494,109.0241,12989.0
2018-07-05 12:50:00,131.37,131.47,131.28,131.46,40716.0,108.9992,109.0822,108.9246,109.0739,40716.0
2018-07-05 13:00:00,131.47,131.57,131.36,131.5,101668.0,109.0822,109.1652,108.9909,109.1071,101668.0
2018-07-05 13:10:00,131.52,131.63,131.45,131.52,36820.0,109.1237,109.215,109.0656,109.1237,36820.0
2018-07-05 13:20:00,131.5,131.6,131.4,131.42,41088.0,109.1071,109.1901,109.0241,109.0407,41088.0
2018-07-05 13:30:00,131.42,131.45,131.18,131.41,29726.0,109.0407,109.0656,108.8416,109.0324,29726.0
2018-07-05 13:40:00,131.38,131.5,131.35,131.36,15326.0,109.0075,109.1071,108.9826,108.9909,15326.0
2018-07-05 13:50:00,131.34,131.34,131.23,131.33,4717.0,108.9743,108.9743,108.8831,108.966,4717.0
2018-07-05 14:00:00,131.32,131.5,130.96,130.96,15008.0,108.9577,109.1071,108.659,108.659,15008.0
2018-07-05 14:10:00,130.95,131.06,130.83,130.98,12907.0,108.6507,108.742,108.5512,108.6756,12907.0
2018-07-05 14:20:00,131.06,131.21,130.99,131.19,7620.0,108.742,108.8665,108.6839,108.8499,7620.0
2018-07-05 14:30:00,131.21,131.33,131.16,131.24,18211.0,108.8665,108.966,108.825,108.8914,18211.0
2018-07-05 14:40:00,131.24,131.46,131.24,131.43,15622.0,108.8914,109.0739,108.8914,109.049,15622.0
2018-07-05 14:50:00,131.41,131.45,131.35,131.4,24748.0,109.0324,109.0656,108.9826,109.0241,24748.0
2018-07-05 15:00:00,131.38,131.53,131.35,131.5,23060.0,109.0075,109.132,108.9826,109.1071,23060.0
2018-07-05 15:10:00,131.5,131.52,131.35,131.52,21356.0,109.1071,109.1237,108.9826,109.1237,21356.0
2018-07-05 15:20:00,131.53,131.54,131.37,131.39,23525.0,109.132,109.1403,108.9992,109.0158,23525.0
2018-07-05 15:30:00,131.4,131.48,131.31,131.48,21098.0,109.0241,109.0905,108.9494,109.0905,21098.0
2018-07-05 15:40:00,131.48,131.56,131.33,131.43,40211.0,109.0905,109.1569,108.966,109.049,40211.0
2018-07-05 15:50:00,131.43,131.61,131.38,131.47,117277.0,109.049,109.1984,109.0075,109.0822,117277.0
2018-07-06 09:30:00,131.24,131.24,130.64,130.87,20656.0,108.8914,108.8914,108.3935,108.5844,20656.0
2018-07-06 09:40:00,130.66,130.77,129.9,130.03,35313.0,108.4101,108.5014,107.7796,107.8874,35313.0
2018-07-06 09:50:00,130.03,130.77,129.97,130.64,10218.0,107.8874,108.5014,107.8376,108.3935,10218.0
2018-07-06 10:00:00,130.68,130.9,130.66,130.85,11859.0,108.4267,108.6093,108.4101,108.5678,11859.0
2018-07-06 10:10:00,130.89,130.93,130.59,130.66,10319.0,108.601,108.6342,108.3521,108.4101,10319.0
2018-07-06 10:20:00,130.65,130.7,130.44,130.69,17123.0,108.4018,108.4433,108.2276,108.435,17123.0
2018-07-06 10:30:00,130.7,130.98,130.7,130.89,8934.0,108.4433,108.6756,108.4433,108.601,8934.0
2018-07-06 10:40:00,130.89,131.22,130.88,131.16,14762.0,108.601,108.8748,108.5927,108.825,14762.0
2018-07-06 10:50:00,131.15,131.17,130.89,131.16,104280.0,108.8167,108.8333,108.601,108.825,104280.0
2018-07-06 11:00:00,131.19,131.39,131.01,131.39,37686.0,108.8499,109.0158,108.7005,109.0158,37686.0
2018-07-06 11:10:00,131.37,131.56,131.36,131.5,15008.0,108.9992,109.1569,108.9909,109.1071,15008.0
2018-07-06 11:20:00,131.48,131.52,131.2,131.28,14531.0,109.0905,109.1237,108.8582,108.9246,14531.0
2018-07-06 11:30:00,131.31,131.56,131.16,131.48,22835.0,108.9494,109.1569,108.825,109.0905,22835.0
2018-07-06 11:40:00,131.51,131.53,131.31,131.37,38772.0,109.1154,109.132,108.9494,108.9992,38772.0
2018-07-06 11:50:00,131.31,131.32,131.2,131.32,12049.0,108.9494,108.9577,108.8582,108.9577,12049.0
2018-07-06 12:00:00,131.34,131.57,131.27,131.51,18970.0,108.9743,109.1652,108.9163,109.1154,18970.0
2018-07-06 12:10:00,131.48,131.57,131.4,131.5,14044.0,109.0905,109.1652,109.0241,109.1071,14044.0
2018-07-06 12:20:00,131.52,131.55,131.3,131.46,13945.0,109.1237,109.1486,108.9411,109.0739,13945.0
2018-07-06 12:30:00,131.44,131.55,131.32,131.55,22776.0,109.0573,109.1486,108.9577,109.1486,22776.0
2018-07-06 12:40:00,131.54,131.63,131.43,131.45,30906.0,109.1403,109.215,109.049,109.0656,30906.0
2018-07-06 12:50:00,131.5,131.54,131.36,131.5,13928.0,109.1071,109.1403,108.9909,109.1071,13928.0
2018-07-06 13:00:00,131.54,131.9,131.51,131.85,33036.0,109.1403,109.439,109.1154,109.3975,33036.0
2018-07-06 13:10:00,131.84,131.92,131.75,131.92,14408.0,109.3892,109.4556,109.3145,109.4556,14408.0
2018-07-06 13:20:00,131.92,131.97,131.84,131.97,11283.0,109.4556,109.4971,109.3892,109.4971,11283.0
2018-07-06 13:30:00,131.97,132.03,131.85,131.98,8176.0,109.4971,109.5468,109.3975,109.5054,8176.0
2018-07-06 13:40:00,131.96,131.97,131.73,131.78,9154.0,109.4888,109.4971,109.2979,109.3394,9154.0
2018-07-06 13:50:00,131.73,131.84,131.71,131.8,11280.0,109.2979,109.3892,109.2813,109.356,11280.0
2018-07-06 14:00:00,131.82,131.84,131.65,131.66,10632.0,109.3726,109.3892,109.2315,109.2398,10632.0
2018-07-06 14:10:00,131.66,131.69,131.54,131.62,8894.0,109.2398,109.2647,109.1403,109.2067,8894.0
2018-07-06 14:20:00,131.64,131.73,131.6,131.62,54502.0,109.2232,109.2979,109.1901,109.2067,54502.0
2018-07-06 14:30:00,131.6,131.66,131.52,131.54,13654.0,109.1901,109.2398,109.1237,109.1403,13654.0
2018-07-06 14:40:00,131.49,131.65,131.49,131.6,9238.0,109.0988,109.2315,109.0988,109.1901,9238.0
2018-07-06 14:50:00,131.59,131.78,131.59,131.69,13207.0,109.1818,109.3394,109.1818,109.2647,13207.0
2018-07-06 15:00:00,131.69,131.76,131.67,131.71,11275.0,109.2647,109.3228,109.2481,109.2813,11275.0
2018-07-06 15:10:00,131.67,131.73,131.63,131.64,8928.0,109.2481,109.2979,109.215,109.2232,8928.0
2018-07-06 15:20:00,131.66,131.82,131.6,131.79,15884.0,109.2398,109.3726,109.1901,109.3477,15884.0
2018-07-06 15:30:00,131.79,131.82,131.66,131.71,21232.0,109.3477,109.3726,109.2398,109.2813,21232.0
2018-07-06 15:40:00,131.73,131.73,131.5,131.52,82954.0,109.2979,109.2979,109.1071,109.1237,82954.0
2018-07-06 15:50:00,131.52,131.62,131.39,131.4,101888.0,109.1237,109.2067,109.0158,109.0241,101888.0
2018-07-09 09:30:00,132.2,133.13,132.05,132.93,54677.0,109.6879,110.4595,109.5634,110.2936,54677.0
2018-07-09 09:40:00,133.02,133.4,132.62,133.34,47849.0,110.3683,110.6835,110.0364,110.6338,47849.0
2018-07-09 09:50:00,133.4,133.93,133.31,133.31,76115.0,110.6835,111.1233,110.6089,110.6089,76115.0
2018-07-09 10:00:00,133.38,133.44,133.06,133.24,25104.0,110.6669,110.7167,110.4014,110.5508,25104.0
2018-07-09 10:10:00,133.17,133.58,133.16,133.58,41052.0,110.4927,110.8329,110.4844,110.8329,41052.0
2018-07-09 10:20:00,133.58,134.04,133.57,133.9,88107.0,110.8329,111.2146,110.8246,111.0984,88107.0
2018-07-09 10:30:00,133.95,134.23,133.87,134.1,49484.0,111.1399,111.3722,111.0735,111.2643,49484.0
2018-07-09 10:40:00,134.16,134.56,134.15,134.31,73091.0,111.3141,111.646,111.3058,111.4386,73091.0
2018-07-09 10:50:00,134.31,134.35,133.98,134.06,23573.0,111.4386,111.4718,111.1648,111.2312,23573.0
2018-07-09 11:00:00,134.07,134.24,133.94,134.05,26298.0,111.2394,111.3805,111.1316,111.2229,26298.0
2018-07-09 11:10:00,134.12,134.22,134.0,134.14,20182.0,111.2809,111.3639,111.1814,111.2975,20182.0
2018-07-09 11:20:00,134.12,134.15,133.88,133.89,21385.0,111.2809,111.3058,111.0818,111.0901,21385.0
2018-07-09 11:30:00,133.92,134.12,133.72,134.02,19027.0,111.115,111.2809,110.949,111.198,19027.0
2018-07-09 11:40:00,134.03,134.69,134.02,134.57,61189.0,111.2063,111.7539,111.198,111.6543,61189.0
2018-07-09 11:50:00,134.55,134.55,134.23,134.4,26301.0,111.6377,111.6377,111.3722,111.5133,26301.0
2018-07-09 12:00:00,134.37,134.65,134.31,134.5,25896.0,111.4884,111.7207,111.4386,111.5962,25896.0
2018-07-09 12:10:00,134.5,134.64,134.46,134.62,57954.0,111.5962,111.7124,111.563,111.6958,57954.0
2018-07-09 12:20:00,134.64,134.64,134.41,134.41,24035.0,111.7124,111.7124,111.5215,111.5215,24035.0
2018-07-09 12:30:00,134.46,134.58,134.35,134.58,23930.0,111.563,111.6626,111.4718,111.6626,23930.0
2018-07-09 12:40:00,134.57,134.71,134.54,134.65,21948.0,111.6543,111.7705,111.6294,111.7207,21948.0
2018-07-09 12:50:00,134.61,134.71,134.6,134.66,20165.0,111.6875,111.7705,111.6792,111.729,20165.0
2018-07-09 13:00:00,134.65,134.82,134.61,134.68,12283.0,111.7207,111.8617,111.6875,111.7456,12283.0
2018-07-09 13:10:00,134.72,134.73,134.49,134.71,23481.0,111.7788,111.7871,111.5879,111.7705,23481.0
2018-07-09 13:20:00,134.68,134.76,134.6,134.6,24664.0,111.7456,111.8119,111.6792,111.6792,24664.0
2018-07-09 13:30:00,134.61,134.73,134.58,134.65,17544.0,111.6875,111.7871,111.6626,111.7207,17544.0
2018-07-09 13:40:00,134.65,134.65,134.44,134.49,50249.0,111.7207,111.7207,111.5464,111.5879,50249.0
2018-07-09 13:50:00,134.47,134.59,134.44,134.59,15972.0,111.5713,111.6709,111.5464,111.6709,15972.0
2018-07-09 14:00:00,134.62,134.79,134.53,134.69,24775.0,111.6958,111.8368,111.6211,111.7539,24775.0
2018-07-09 14:10:00,134.67,134.84,134.64,134.79,30899.0,111.7373,111.8783,111.7124,111.8368,30899.0
2018-07-09 14:20:00,134.79,134.85,134.6,134.83,16652.0,111.8368,111.8866,111.6792,111.87,16652.0
2018-07-09 14:30:00,134.82,134.91,134.79,134.86,13148.0,111.8617,111.9364,111.8368,111.8949,13148.0
2018-07-09 14:40:00,134.9,135.13,134.9,135.0,26358.0,111.9281,112.1189,111.9281,112.0111,26358.0
2018-07-09 14:50:00,135.02,135.18,135.02,135.18,30154.0,112.0277,112.1604,112.0277,112.1604,30154.0
2018-07-09 15:00:00,135.18,135.23,135.01,135.11,36213.0,112.1604,112.2019,112.0194,112.1023,36213.0
2018-07-09 15:10:00,135.12,135.29,134.94,135.05,20660.0,112.1106,112.2517,111.9613,112.0526,20660.0
2018-07-09 15:20:00,135.04,135.23,134.99,135.23,23121.0,112.0443,112.2019,112.0028,112.2019,23121.0
2018-07-09 15:30:00,135.25,135.48,135.18,135.32,44350.0,112.2185,112.4093,112.1604,112.2766,44350.0
2018-07-09 15:40:00,135.32,135.48,135.16,135.31,50476.0,112.2766,112.4093,112.1438,112.2683,50476.0
2018-07-09 15:50:00,135.29,135.3,135.04,135.15,126960.0,112.2517,112.26,112.0443,112.1355,126960.0
2018-07-10 09:30:00,137.77,138.39,136.93,137.64,109303.0,114.3094,114.8238,113.6124,114.2015,109303.0
2018-07-10 09:40:00,137.75,137.75,136.33,136.44,40674.0,114.2928,114.2928,113.1146,113.2059,40674.0
2018-07-10 09:50:00,136.4,136.83,136.07,136.19,23245.0,113.1727,113.5295,112.8989,112.9984,23245.0
2018-07-10 10:00:00,136.21,136.89,136.0,136.69,29102.0,113.015,113.5792,112.8408,113.4133,29102.0
2018-07-10 10:10:00,136.73,136.87,136.32,136.68,21475.0,113.4465,113.5626,113.1063,113.405,21475.0
2018-07-10 10:20:00,136.66,136.66,136.13,136.14,17257.0,113.3884,113.3884,112.9487,112.957,17257.0
2018-07-10 10:30:00,136.15,136.35,136.03,136.31,16308.0,112.9652,113.1312,112.8657,113.098,16308.0
2018-07-10 10:40:00,136.29,136.6,136.16,136.55,14080.0,113.0814,113.3386,112.9735,113.2971,14080.0
2018-07-10 10:50:00,136.5,136.71,136.42,136.5,17613.0,113.2556,113.4299,113.1893,113.2556,17613.0
2018-07-10 11:00:00,136.54,136.58,136.21,136.36,15354.0,113.2888,113.322,113.015,113.1395,15354.0
2018-07-10 11:10:00,136.31,136.43,136.17,136.38,22488.0,113.098,113.1976,112.9818,113.1561,22488.0
2018-07-10 11:20:00,136.4,136.47,136.1,136.21,15924.0,113.1727,113.2308,112.9238,113.015,15924.0
2018-07-10 11:30:00,136.21,136.65,136.2,136.49,30698.0,113.015,113.3801,113.0067,113.2474,30698.0
2018-07-10 11:40:00,136.53,136.64,136.44,136.46,8602.0,113.2805,113.3718,113.2059,113.2225,8602.0
2018-07-10 11:50:00,136.45,136.54,136.33,136.45,7767.0,113.2142,113.2888,113.1146,113.2142,7767.0
2018-07-10 12:00:00,136.46,136.56,136.27,136.36,7747.0,113.2225,113.3054,113.0648,113.1395,7747.0
2018-07-10 12:10:00,136.37,136.39,136.29,136.35,7996.0,113.1478,113.1644,113.0814,113.1312,7996.0
2018-07-10 12:20:00,136.39,136.57,136.26,136.55,48873.0,113.1644,113.3137,113.0565,113.2971,48873.0
2018-07-10 12:30:00,136.53,136.64,136.47,136.58,43428.0,113.2805,113.3718,113.2308,113.322,43428.0
2018-07-10 12:40:00,136.64,136.66,136.38,136.38,25633.0,113.3718,113.3884,113.1561,113.1561,25633.0
2018-07-10 12:50:00,136.4,136.7,136.36,136.61,28975.0,113.1727,113.4216,113.1395,113.3469,28975.0
2018-07-10 13:00:00,136.66,136.93,136.66,136.8,21836.0,113.3884,113.6124,113.3884,113.5046,21836.0
2018-07-10 13:10:00,136.77,136.82,136.69,136.7,7511.0,113.4797,113.5212,113.4133,113.4216,7511.0
2018-07-10 13:20:00,136.7,136.75,136.53,136.63,7943.0,113.4216,113.4631,113.2805,113.3635,7943.0
2018-07-10 13:30:00,136.62,136.64,136.26,136.37,23129.0,113.3552,113.3718,113.0565,113.1478,23129.0
2018-07-10 13:40:00,136.39,136.39,136.21,136.29,34409.0,113.1644,113.1644,113.015,113.0814,34409.0
2018-07-10 13:50:00,136.31,136.54,136.25,136.54,20300.0,113.098,113.2888,113.0482,113.2888,20300.0
2018-07-10 14:00:00,136.56,136.66,136.46,136.57,20647.0,113.3054,113.3884,113.2225,113.3137,20647.0
2018-07-10 14:10:00,136.62,136.79,136.59,136.79,25246.0,113.3552,113.4963,113.3303,113.4963,25246.0
2018-07-10 14:20:00,136.81,136.99,136.69,136.89,14960.0,113.5129,113.6622,113.4133,113.5792,14960.0
2018-07-10 14:30:00,136.94,137.12,136.93,137.02,13859.0,113.6207,113.7701,113.6124,113.6871,13859.0
2018-07-10 14:40:00,137.02,137.11,136.94,137.11,12364.0,113.6871,113.7618,113.6207,113.7618,12364.0
2018-07-10 14:50:00,137.09,137.12,136.98,137.01,32307.0,113.7452,113.7701,113.6539,113.6788,32307.0
2018-07-10 15:00:00,137.01,137.11,136.94,137.11,18734.0,113.6788,113.7618,113.6207,113.7618,18734.0
2018-07-10 15:10:00,137.08,137.16,137.01,137.07,17873.0,113.7369,113.8033,113.6788,113.7286,17873.0
2018-07-10 15:20:00,137.04,137.14,137.02,137.07,16327.0,113.7037,113.7867,113.6871,113.7286,16327.0
2018-07-10 15:30:00,137.07,137.45,137.06,137.36,39281.0,113.7286,114.0439,113.7203,113.9692,39281.0
2018-07-10 15:40:00,137.35,137.4,137.14,137.17,38297.0,113.9609,114.0024,113.7867,113.8116,38297.0
2018-07-10 15:50:00,137.18,137.25,137.13,137.16,93561.0,113.8199,113.8779,113.7784,113.8033,93561.0
2018-07-11 09:30:00,135.81,135.95,134.74,135.21,55249.0,112.6831,112.7993,111.7954,112.1853,55249.0
2018-07-11 09:40:00,135.16,135.56,135.0,135.18,50304.0,112.1438,112.4757,112.0111,112.1604,50304.0
2018-07-11 09:50:00,135.16,135.2,134.77,135.13,21476.0,112.1438,112.177,111.8202,112.1189,21476.0
2018-07-11 10:00:00,135.11,135.68,134.95,135.5,21642.0,112.1023,112.5753,111.9696,112.4259,21642.0
2018-07-11 10:10:00,135.43,135.55,135.12,135.44,12505.0,112.3679,112.4674,112.1106,112.3762,12505.0
2018-07-11 10:20:00,135.42,135.82,135.42,135.67,14267.0,112.3596,112.6914,112.3596,112.567,14267.0
2018-07-11 10:30:00,135.68,135.83,135.31,135.35,10854.0,112.5753,112.6997,112.2683,112.3015,10854.0
2018-07-11 10:40:00,135.19,135.25,134.94,135.01,27839.0,112.1687,112.2185,111.9613,112.0194,27839.0
2018-07-11 10:50:00,135.01,135.46,134.97,135.35,10981.0,112.0194,112.3927,111.9862,112.3015,10981.0
2018-07-11 11:00:00,135.34,135.62,135.34,135.43,8733.0,112.2932,112.5255,112.2932,112.3679,8733.0
2018-07-11 11:10:00,135.44,135.46,135.08,135.17,8509.0,112.3762,112.3927,112.0775,112.1521,8509.0
2018-07-11 11:20:00,135.12,135.28,134.96,135.07,14889.0,112.1106,112.2434,111.9779,112.0692,14889.0
2018-07-11 11:30:00,135.06,135.19,134.95,134.98,23145.0,112.0609,112.1687,111.9696,111.9945,23145.0
2018-07-11 11:40:00,135.01,135.02,134.77,134.98,19905.0,112.0194,112.0277,111.8202,111.9945,19905.0
2018-07-11 11:50:00,134.94,135.08,134.81,134.82,20884.0,111.9613,112.0775,111.8534,111.8617,20884.0
2018-07-11 12:00:00,134.78,135.13,134.76,135.06,20669.0,111.8285,112.1189,111.8119,112.0609,20669.0
2018-07-11 12:10:00,135.04,135.25,134.97,135.06,8044.0,112.0443,112.2185,111.9862,112.0609,8044.0
2018-07-11 12:20:00,135.02,135.23,135.02,135.04,42780.0,112.0277,112.2019,112.0277,112.0443,42780.0
2018-07-11 12:30:00,135.02,135.34,135.02,135.28,14467.0,112.0277,112.2932,112.0277,112.2434,14467.0
2018-07-11 12:40:00,135.26,135.27,134.98,135.11,20547.0,112.2268,112.2351,111.9945,112.1023,20547.0
2018-07-11 12:50:00,135.08,135.09,134.8,134.89,24622.0,112.0775,112.0858,111.8451,111.9198,24622.0
2018-07-11 13:00:00,134.82,134.9,134.78,134.82,31958.0,111.8617,111.9281,111.8285,111.8617,31958.0
2018-07-11 13:10:00,134.79,134.96,134.73,134.93,8438.0,111.8368,111.9779,111.7871,111.953,8438.0
2018-07-11 13:20:00,134.92,135.2,134.88,135.1,14994.0,111.9447,112.177,111.9115,112.0941,14994.0
2018-07-11 13:30:00,135.06,135.24,134.97,135.05,7010.0,112.0609,112.2102,111.9862,112.0526,7010.0
2018-07-11 13:40:00,135.04,135.05,134.82,134.86,17427.0,112.0443,112.0526,111.8617,111.8949,17427.0
2018-07-11 13:50:00,134.83,134.84,134.55,134.65,29549.0,111.87,111.8783,111.6377,111.7207,29549.0
2018-07-11 14:00:00,134.6,134.69,134.29,134.31,20466.0,111.6792,111.7539,111.422,111.4386,20466.0
2018-07-11 14:10:00,134.31,134.32,134.1,134.25,12965.0,111.4386,111.4469,111.2643,111.3888,12965.0
2018-07-11 14:20:00,134.3,134.52,134.27,134.51,9688.0,111.4303,111.6128,111.4054,111.6045,9688.0
2018-07-11 14:30:00,134.53,134.7,134.53,134.56,12087.0,111.6211,111.7622,111.6211,111.646,12087.0
2018-07-11 14:40:00,134.55,134.65,134.47,134.65,17752.0,111.6377,111.7207,111.5713,111.7207,17752.0
2018-07-11 14:50:00,134.65,134.8,134.61,134.61,18726.0,111.7207,111.8451,111.6875,111.6875,18726.0
2018-07-11 15:00:00,134.6,134.85,134.52,134.71,23439.0,111.6792,111.8866,111.6128,111.7705,23439.0
2018-07-11 15:10:00,134.73,134.73,134.35,134.37,13517.0,111.7871,111.7871,111.4718,111.4884,13517.0
2018-07-11 15:20:00,134.38,134.38,134.22,134.24,16024.0,111.4967,111.4967,111.3639,111.3805,16024.0
2018-07-11 15:30:00,134.25,134.61,134.25,134.49,18118.0,111.3888,111.6875,111.3888,111.5879,18118.0
2018-07-11 15:40:00,134.45,134.52,134.26,134.38,27550.0,111.5547,111.6128,111.3971,111.4967,27550.0
2018-07-11 15:50:00,134.37,134.39,133.92,134.09,123612.0,111.4884,111.505,111.115,111.256,123612.0
2018-07-12 09:30:00,135.05,135.17,133.91,133.91,38865.0,112.0526,112.1521,111.1067,111.1067,38865.0
2018-07-12 09:40:00,133.91,133.96,133.36,133.64,23341.0,111.1067,111.1482,110.6504,110.8827,23341.0
2018-07-12 09:50:00,133.73,134.29,133.57,134.01,23176.0,110.9573,111.422,110.8246,111.1897,23176.0
2018-07-12 10:00:00,134.06,134.49,134.06,134.39,13864.0,111.2312,111.5879,111.2312,111.505,13864.0
2018-07-12 10:10:00,134.3,134.38,134.19,134.24,12923.0,111.4303,111.4967,111.339,111.3805,12923.0
2018-07-12 10:20:00,134.27,134.76,134.24,134.69,21054.0,111.4054,111.8119,111.3805,111.7539,21054.0
2018-07-12 10:30:00,134.75,134.77,134.33,134.39,26257.0,111.8037,111.8202,111.4552,111.505,26257.0
2018-07-12 10:40:00,134.41,134.41,133.78,134.07,18234.0,111.5215,111.5215,110.9988,111.2394,18234.0
2018-07-12 10:50:00,134.03,134.33,134.0,134.16,9161.0,111.2063,111.4552,111.1814,111.3141,9161.0
2018-07-12 11:00:00,134.32,134.5,134.26,134.44,27372.0,111.4469,111.5962,111.3971,111.5464,27372.0
2018-07-12 11:10:00,134.48,134.48,134.1,134.11,12198.0,111.5796,111.5796,111.2643,111.2726,12198.0
2018-07-12 11:20:00,134.03,134.24,134.02,134.12,6777.0,111.2063,111.3805,111.198,111.2809,6777.0
2018-07-12 11:30:00,134.12,134.26,134.06,134.2,6728.0,111.2809,111.3971,111.2312,111.3473,6728.0
2018-07-12 11:40:00,134.23,134.43,134.16,134.43,8781.0,111.3722,111.5381,111.3141,111.5381,8781.0
2018-07-12 11:50:00,134.46,134.66,134.31,134.62,7384.0,111.563,111.729,111.4386,111.6958,7384.0
2018-07-12 12:00:00,134.6,134.64,134.52,134.53,6864.0,111.6792,111.7124,111.6128,111.6211,6864.0
2018-07-12 12:10:00,134.53,134.63,134.48,134.53,7138.0,111.6211,111.7041,111.5796,111.6211,7138.0
2018-07-12 12:20:00,134.51,134.74,134.51,134.74,7134.0,111.6045,111.7954,111.6045,111.7954,7134.0
2018-07-12 12:30:00,134.73,135.04,134.72,134.84,10310.0,111.7871,112.0443,111.7788,111.8783,10310.0
2018-07-12 12:40:00,134.86,134.87,134.5,134.72,12943.0,111.8949,111.9032,111.5962,111.7788,12943.0
2018-07-12 12:50:00,134.73,134.89,134.71,134.88,9270.0,111.7871,111.9198,111.7705,111.9115,9270.0
2018-07-12 13:00:00,134.82,134.96,134.69,134.69,9057.0,111.8617,111.9779,111.7539,111.7539,9057.0
2018-07-12 13:10:00,134.66,134.7,134.57,134.67,6677.0,111.729,111.7622,111.6543,111.7373,6677.0
2018-07-12 13:20:00,134.63,134.74,134.51,134.74,9211.0,111.7041,111.7954,111.6045,111.7954,9211.0
2018-07-12 13:30:00,134.74,134.74,134.31,134.51,12198.0,111.7954,111.7954,111.4386,111.6045,12198.0
2018-07-12 13:40:00,134.55,134.64,134.47,134.52,6512.0,111.6377,111.7124,111.5713,111.6128,6512.0
2018-07-12 13:50:00,134.45,134.45,134.3,134.32,6102.0,111.5547,111.5547,111.4303,111.4469,6102.0
2018-07-12 14:00:00,134.34,134.47,134.28,134.31,5432.0,111.4635,111.5713,111.4137,111.4386,5432.0
2018-07-12 14:10:00,134.34,134.44,134.3,134.4,12444.0,111.4635,111.5464,111.4303,111.5133,12444.0
2018-07-12 14:20:00,134.43,134.55,134.37,134.42,9036.0,111.5381,111.6377,111.4884,111.5298,9036.0
2018-07-12 14:30:00,134.37,134.42,134.28,134.38,8758.0,111.4884,111.5298,111.4137,111.4967,8758.0
2018-07-12 14:40:00,134.36,134.43,134.35,134.35,9776.0,111.4801,111.5381,111.4718,111.4718,9776.0
2018-07-12 14:50:00,134.35,134.6,134.35,134.6,20331.0,111.4718,111.6792,111.4718,111.6792,20331.0
2018-07-12 15:00:00,134.59,134.78,134.59,134.61,17088.0,111.6709,111.8285,111.6709,111.6875,17088.0
2018-07-12 15:10:00,134.6,134.77,134.5,134.63,9357.0,111.6792,111.8202,111.5962,111.7041,9357.0
2018-07-12 15:20:00,134.64,134.71,134.43,134.67,13255.0,111.7124,111.7705,111.5381,111.7373,13255.0
2018-07-12 15:30:00,134.65,134.67,134.46,134.47,13867.0,111.7207,111.7373,111.563,111.5713,13867.0
2018-07-12 15:40:00,134.45,134.65,134.41,134.63,23273.0,111.5547,111.7207,111.5215,111.7041,23273.0
2018-07-12 15:50:00,134.62,134.62,134.37,134.5,121779.0,111.6958,111.6958,111.4884,111.5962,121779.0
2018-07-13 09:30:00,134.75,135.65,134.71,135.17,22458.0,111.8037,112.5504,111.7705,112.1521,22458.0
2018-07-13 09:40:00,135.19,135.78,134.85,135.46,30352.0,112.1687,112.6583,111.8866,112.3927,30352.0
2018-07-13 09:50:00,135.34,135.99,135.27,135.87,14573.0,112.2932,112.8325,112.2351,112.7329,14573.0
2018-07-13 10:00:00,135.81,135.85,135.6,135.65,9937.0,112.6831,112.7163,112.5089,112.5504,9937.0
2018-07-13 10:10:00,135.63,136.0,135.63,136.0,6066.0,112.5338,112.8408,112.5338,112.8408,6066.0
2018-07-13 10:20:00,136.07,136.32,135.9,135.93,22494.0,112.8989,113.1063,112.7578,112.7827,22494.0
2018-07-13 10:30:00,135.97,136.35,135.96,136.35,13947.0,112.8159,113.1312,112.8076,113.1312,13947.0
2018-07-13 10:40:00,136.36,136.86,136.26,136.75,28388.0,113.1395,113.5543,113.0565,113.4631,28388.0
2018-07-13 10:50:00,136.75,137.16,136.75,136.8,29877.0,113.4631,113.8033,113.4631,113.5046,29877.0
2018-07-13 11:00:00,136.84,137.09,136.53,137.09,42034.0,113.5377,113.7452,113.2805,113.7452,42034.0
2018-07-13 11:10:00,137.08,137.2,136.76,137.0,27307.0,113.7369,113.8364,113.4714,113.6705,27307.0
2018-07-13 11:20:00,137.02,137.24,136.99,137.18,13851.0,113.6871,113.8696,113.6622,113.8199,13851.0
2018-07-13 11:30:00,137.11,137.22,137.0,137.14,25472.0,113.7618,113.853,113.6705,113.7867,25472.0
2018-07-13 11:40:00,137.13,137.48,136.85,137.24,50117.0,113.7784,114.0688,113.546,113.8696,50117.0
2018-07-13 11:50:00,137.24,137.36,137.13,137.27,13785.0,113.8696,113.9692,113.7784,113.8945,13785.0
2018-07-13 12:00:00,137.22,137.31,137.15,137.25,8395.0,113.853,113.9277,113.795,113.8779,8395.0
2018-07-13 12:10:00,137.23,137.42,137.21,137.36,10250.0,113.8613,114.019,113.8447,113.9692,10250.0
2018-07-13 12:20:00,137.34,137.35,136.94,137.13,19129.0,113.9526,113.9609,113.6207,113.7784,19129.0
2018-07-13 12:30:00,137.12,137.28,137.12,137.22,8280.0,113.7701,113.9028,113.7701,113.853,8280.0
2018-07-13 12:40:00,137.22,137.53,137.22,137.37,11149.0,113.853,114.1103,113.853,113.9775,11149.0
2018-07-13 12:50:00,137.34,137.49,137.33,137.45,8118.0,113.9526,114.0771,113.9443,114.0439,8118.0
2018-07-13 13:00:00,137.47,137.54,137.32,137.33,6825.0,114.0605,114.1185,113.936,113.9443,6825.0
2018-07-13 13:10:00,137.32,137.32,137.08,137.3,9068.0,113.936,113.936,113.7369,113.9194,9068.0
2018-07-13 13:20:00,137.26,137.5,137.24,137.48,14784.0,113.8862,114.0854,113.8696,114.0688,14784.0
2018-07-13 13:30:00,137.48,137.48,137.03,137.07,11739.0,114.0688,114.0688,113.6954,113.7286,11739.0
2018-07-13 13:40:00,137.06,137.42,137.0,137.32,16850.0,113.7203,114.019,113.6705,113.936,16850.0
2018-07-13 13:50:00,137.29,137.44,137.23,137.29,9526.0,113.9111,114.0356,113.8613,113.9111,9526.0
2018-07-13 14:00:00,137.24,137.25,137.05,137.1,8042.0,113.8696,113.8779,113.712,113.7535,8042.0
2018-07-13 14:10:00,137.11,137.18,136.96,136.97,8515.0,113.7618,113.8199,113.6373,113.6456,8515.0
2018-07-13 14:20:00,136.94,137.05,136.91,137.0,8520.0,113.6207,113.712,113.5958,113.6705,8520.0
2018-07-13 14:30:00,136.99,137.02,136.86,136.86,7266.0,113.6622,113.6871,113.5543,113.5543,7266.0
2018-07-13 14:40:00,136.89,137.03,136.88,137.03,7146.0,113.5792,113.6954,113.5709,113.6954,7146.0
2018-07-13 14:50:00,137.08,137.24,136.93,136.97,10883.0,113.7369,113.8696,113.6124,113.6456,10883.0
2018-07-13 15:00:00,136.96,137.08,136.94,137.0,9327.0,113.6373,113.7369,113.6207,113.6705,9327.0
2018-07-13 15:10:00,137.0,137.06,136.92,137.0,12387.0,113.6705,113.7203,113.6041,113.6705,12387.0
2018-07-13 15:20:00,136.95,136.99,136.82,136.88,11553.0,113.629,113.6622,113.5212,113.5709,11553.0
2018-07-13 15:30:00,136.88,136.95,136.8,136.8,14508.0,113.5709,113.629,113.5046,113.5046,14508.0
2018-07-13 15:40:00,136.82,136.89,136.67,136.89,28592.0,113.5212,113.5792,113.3967,113.5792,28592.0
2018-07-13 15:50:00,136.89,136.97,136.8,136.86,76993.0,113.5792,113.6456,113.5046,113.5543,76993.0
2018-07-16 09:30:00,136.86,136.86,135.89,135.96,34387.0,113.5543,113.5543,112.7495,112.8076,34387.0
2018-07-16 09:40:00,135.9,136.13,135.53,135.93,31652.0,112.7578,112.9487,112.4508,112.7827,31652.0
2018-07-16 09:50:00,135.97,136.51,135.94,136.12,14556.0,112.8159,113.2639,112.791,112.9404,14556.0
2018-07-16 10:00:00,136.09,136.16,135.82,136.01,9299.0,112.9155,112.9735,112.6914,112.8491,9299.0
2018-07-16 10:10:00,135.96,136.1,135.88,135.96,51151.0,112.8076,112.9238,112.7412,112.8076,51151.0
2018-07-16 10:20:00,135.9,136.15,135.74,136.15,12748.0,112.7578,112.9652,112.6251,112.9652,12748.0
2018-07-16 10:30:00,136.16,136.21,135.73,135.8,16038.0,112.9735,113.015,112.6168,112.6748,16038.0
2018-07-16 10:40:00,135.65,135.66,135.26,135.35,12754.0,112.5504,112.5587,112.2268,112.3015,12754.0
2018-07-16 10:50:00,135.18,135.26,135.06,135.18,9040.0,112.1604,112.2268,112.0609,112.1604,9040.0
2018-07-16 11:00:00,135.15,135.57,135.15,135.45,9254.0,112.1355,112.484,112.1355,112.3845,9254.0
2018-07-16 11:10:00,135.44,135.62,135.41,135.61,6732.0,112.3762,112.5255,112.3513,112.5172,6732.0
2018-07-16 11:20:00,135.62,135.74,135.56,135.64,3118.0,112.5255,112.6251,112.4757,112.5421,3118.0
2018-07-16 11:30:00,135.69,135.75,135.25,135.28,10414.0,112.5836,112.6334,112.2185,112.2434,10414.0
2018-07-16 11:40:00,135.27,135.34,135.17,135.23,7843.0,112.2351,112.2932,112.1521,112.2019,7843.0
2018-07-16 11:50:00,135.25,135.36,135.2,135.2,5261.0,112.2185,112.3098,112.177,112.177,5261.0
2018-07-16 12:00:00,135.22,135.23,135.06,135.12,4782.0,112.1936,112.2019,112.0609,112.1106,4782.0
2018-07-16 12:10:00,135.11,135.34,135.08,135.34,5487.0,112.1023,112.2932,112.0775,112.2932,5487.0
2018-07-16 12:20:00,135.35,135.44,135.28,135.31,6380.0,112.3015,112.3762,112.2434,112.2683,6380.0
2018-07-16 12:30:00,135.31,135.37,135.22,135.22,4252.0,112.2683,112.3181,112.1936,112.1936,4252.0
2018-07-16 12:40:00,135.22,135.26,134.95,135.0,14915.0,112.1936,112.2268,111.9696,112.0111,14915.0
2018-07-16 12:50:00,135.0,135.12,134.98,135.12,7739.0,112.0111,112.1106,111.9945,112.1106,7739.0
2018-07-16 13:00:00,135.14,135.22,134.97,134.98,8953.0,112.1272,112.1936,111.9862,111.9945,8953.0
2018-07-16 13:10:00,134.96,135.05,134.85,134.98,15495.0,111.9779,112.0526,111.8866,111.9945,15495.0
2018-07-16 13:20:00,134.99,135.04,134.79,134.85,11609.0,112.0028,112.0443,111.8368,111.8866,11609.0
2018-07-16 13:30:00,134.8,134.88,134.77,134.81,9000.0,111.8451,111.9115,111.8202,111.8534,9000.0
2018-07-16 13:40:00,134.81,134.88,134.65,134.88,10548.0,111.8534,111.9115,111.7207,111.9115,10548.0
2018-07-16 13:50:00,134.86,134.95,134.76,134.76,8525.0,111.8949,111.9696,111.8119,111.8119,8525.0
2018-07-16 14:00:00,134.78,134.84,134.62,134.84,16738.0,111.8285,111.8783,111.6958,111.8783,16738.0
2018-07-16 14:10:00,134.89,134.94,134.76,134.94,7997.0,111.9198,111.9613,111.8119,111.9613,7997.0
2018-07-16 14:20:00,134.91,134.91,134.82,134.84,8028.0,111.9364,111.9364,111.8617,111.8783,8028.0
2018-07-16 14:30:00,134.82,134.86,134.73,134.81,6861.0,111.8617,111.8949,111.7871,111.8534,6861.0
2018-07-16 14:40:00,134.77,134.78,134.64,134.67,17311.0,111.8202,111.8285,111.7124,111.7373,17311.0
2018-07-16 14:50:00,134.71,134.72,134.55,134.55,22874.0,111.7705,111.7788,111.6377,111.6377,22874.0
2018-07-16 15:00:00,134.57,134.64,134.48,134.63,15255.0,111.6543,111.7124,111.5796,111.7041,15255.0
2018-07-16 15:10:00,134.63,134.79,134.6,134.77,17915.0,111.7041,111.8368,111.6792,111.8202,17915.0
2018-07-16 15:20:00,134.8,134.87,134.73,134.76,15238.0,111.8451,111.9032,111.7871,111.8119,15238.0
2018-07-16 15:30:00,134.77,134.87,134.73,134.84,11795.0,111.8202,111.9032,111.7871,111.8783,11795.0
2018-07-16 15:40:00,134.84,134.86,134.64,134.72,22832.0,111.8783,111.8949,111.7124,111.7788,22832.0
2018-07-16 15:50:00,134.72,134.79,134.63,134.68,67316.0,111.7788,111.8368,111.7041,111.7456,67316.0
2018-07-17 09:30:00,134.18,135.21,134.17,134.8,28487.0,111.3307,112.1853,111.3224,111.8451,28487.0
2018-07-17 09:40:00,134.8,135.47,134.69,135.47,16859.0,111.8451,112.401,111.7539,112.401,16859.0
2018-07-17 09:50:00,135.28,135.52,135.08,135.09,9915.0,112.2434,112.4425,112.0775,112.0858,9915.0
2018-07-17 10:00:00,135.16,135.66,135.14,135.32,8945.0,112.1438,112.5587,112.1272,112.2766,8945.0
2018-07-17 10:10:00,135.3,135.42,135.13,135.35,7976.0,112.26,112.3596,112.1189,112.3015,7976.0
2018-07-17 10:20:00,135.35,135.5,135.25,135.41,7579.0,112.3015,112.4259,112.2185,112.3513,7579.0
2018-07-17 10:30:00,135.4,135.69,135.39,135.65,6900.0,112.343,112.5836,112.3347,112.5504,6900.0
2018-07-17 10:40:00,135.6,135.75,135.55,135.58,12621.0,112.5089,112.6334,112.4674,112.4923,12621.0
2018-07-17 10:50:00,135.53,135.84,135.38,135.76,10004.0,112.4508,112.708,112.3264,112.6417,10004.0
2018-07-17 11:00:00,135.76,135.81,135.48,135.48,6685.0,112.6417,112.6831,112.4093,112.4093,6685.0
2018-07-17 11:10:00,135.56,135.97,135.53,135.84,8718.0,112.4757,112.8159,112.4508,112.708,8718.0
2018-07-17 11:20:00,135.85,135.87,135.56,135.71,7196.0,112.7163,112.7329,112.4757,112.6002,7196.0
2018-07-17 11:30:00,135.69,135.85,135.57,135.61,18513.0,112.5836,112.7163,112.484,112.5172,18513.0
2018-07-17 11:40:00,135.64,135.72,135.46,135.54,13184.0,112.5421,112.6085,112.3927,112.4591,13184.0
2018-07-17 11:50:00,135.57,135.69,135.46,135.53,14766.0,112.484,112.5836,112.3927,112.4508,14766.0
2018-07-17 12:00:00,135.49,135.59,135.39,135.4,12494.0,112.4176,112.5006,112.3347,112.343,12494.0
2018-07-17 12:10:00,135.4,135.68,135.4,135.66,7667.0,112.343,112.5753,112.343,112.5587,7667.0
2018-07-17 12:20:00,135.74,135.74,135.52,135.53,7200.0,112.6251,112.6251,112.4425,112.4508,7200.0
2018-07-17 12:30:00,135.58,135.61,135.35,135.56,13738.0,112.4923,112.5172,112.3015,112.4757,13738.0
2018-07-17 12:40:00,135.59,135.68,135.52,135.56,6765.0,112.5006,112.5753,112.4425,112.4757,6765.0
2018-07-17 12:50:00,135.61,135.67,135.51,135.65,15962.0,112.5172,112.567,112.4342,112.5504,15962.0
2018-07-17 13:00:00,135.66,135.79,135.65,135.77,6114.0,112.5587,112.6666,112.5504,112.65,6114.0
2018-07-17 13:10:00,135.74,135.81,135.71,135.74,20054.0,112.6251,112.6831,112.6002,112.6251,20054.0
2018-07-17 13:20:00,135.73,135.73,135.57,135.57,6420.0,112.6168,112.6168,112.484,112.484,6420.0
2018-07-17 13:30:00,135.6,135.7,135.58,135.65,5250.0,112.5089,112.5919,112.4923,112.5504,5250.0
2018-07-17 13:40:00,135.64,135.69,135.53,135.64,6685.0,112.5421,112.5836,112.4508,112.5421,6685.0
2018-07-17 13:50:00,135.63,135.66,135.5,135.56,7257.0,112.5338,112.5587,112.4259,112.4757,7257.0
2018-07-17 14:00:00,135.52,135.52,135.33,135.36,9477.0,112.4425,112.4425,112.2849,112.3098,9477.0
2018-07-17 14:10:00,135.34,135.35,135.21,135.27,6725.0,112.2932,112.3015,112.1853,112.2351,6725.0
2018-07-17 14:20:00,135.3,135.51,135.28,135.49,6847.0,112.26,112.4342,112.2434,112.4176,6847.0
2018-07-17 14:30:00,135.48,135.57,135.44,135.45,5889.0,112.4093,112.484,112.3762,112.3845,5889.0
2018-07-17 14:40:00,135.47,135.66,135.46,135.6,7026.0,112.401,112.5587,112.3927,112.5089,7026.0
2018-07-17 14:50:00,135.65,135.65,135.48,135.48,6800.0,112.5504,112.5504,112.4093,112.4093,6800.0
2018-07-17 15:00:00,135.46,135.65,135.43,135.65,7324.0,112.3927,112.5504,112.3679,112.5504,7324.0
2018-07-17 15:10:00,135.67,135.92,135.67,135.81,16816.0,112.567,112.7744,112.567,112.6831,16816.0
2018-07-17 15:20:00,135.82,135.92,135.79,135.81,8987.0,112.6914,112.7744,112.6666,112.6831,8987.0
2018-07-17 15:30:00,135.81,135.93,135.74,135.78,20316.0,112.6831,112.7827,112.6251,112.6583,20316.0
2018-07-17 15:40:00,135.78,136.02,135.68,135.97,36874.0,112.6583,112.8574,112.5753,112.8159,36874.0
2018-07-17 15:50:00,135.96,136.07,135.83,135.88,95070.0,112.8076,112.8989,112.6997,112.7412,95070.0
2018-07-18 09:30:00,135.99,136.66,135.59,136.21,33755.0,112.8325,113.3884,112.5006,113.015,33755.0
2018-07-18 09:40:00,136.21,136.72,136.03,136.71,16759.0,113.015,113.4382,112.8657,113.4299,16759.0
2018-07-18 09:50:00,136.6,136.89,136.4,136.84,29453.0,113.3386,113.5792,113.1727,113.5377,29453.0
2018-07-18 10:00:00,136.89,137.04,136.66,136.86,21810.0,113.5792,113.7037,113.3884,113.5543,21810.0
2018-07-18 10:10:00,136.8,136.93,136.64,136.74,17558.0,113.5046,113.6124,113.3718,113.4548,17558.0
2018-07-18 10:20:00,136.7,136.85,136.65,136.73,38631.0,113.4216,113.546,113.3801,113.4465,38631.0
2018-07-18 10:30:00,136.69,137.39,136.6,137.39,39048.0,113.4133,113.9941,113.3386,113.9941,39048.0
2018-07-18 10:40:00,137.35,137.74,137.3,137.5,25479.0,113.9609,114.2845,113.9194,114.0854,25479.0
2018-07-18 10:50:00,137.42,137.47,137.29,137.4,14604.0,114.019,114.0605,113.9111,114.0024,14604.0
2018-07-18 11:00:00,137.36,137.62,137.33,137.55,21570.0,113.9692,114.1849,113.9443,114.1268,21570.0
2018-07-18 11:10:00,137.65,137.69,137.45,137.47,9279.0,114.2098,114.243,114.0439,114.0605,9279.0
2018-07-18 11:20:00,137.46,137.67,137.44,137.64,7906.0,114.0522,114.2264,114.0356,114.2015,7906.0
2018-07-18 11:30:00,137.66,137.95,137.65,137.92,13100.0,114.2181,114.4587,114.2098,114.4338,13100.0
2018-07-18 11:40:00,137.92,138.13,137.82,138.06,14357.0,114.4338,114.6081,114.3509,114.55,14357.0
2018-07-18 11:50:00,138.1,138.34,138.04,138.31,14744.0,114.5832,114.7823,114.5334,114.7574,14744.0
2018-07-18 12:00:00,138.29,138.56,138.17,138.49,29483.0,114.7408,114.9649,114.6413,114.9068,29483.0
2018-07-18 12:10:00,138.54,138.67,138.44,138.44,20226.0,114.9483,115.0561,114.8653,114.8653,20226.0
2018-07-18 12:20:00,138.46,138.66,138.44,138.5,13021.0,114.8819,115.0478,114.8653,114.9151,13021.0
2018-07-18 12:30:00,138.5,138.54,138.24,138.39,10887.0,114.9151,114.9483,114.6993,114.8238,10887.0
2018-07-18 12:40:00,138.4,138.5,138.31,138.43,7311.0,114.8321,114.9151,114.7574,114.857,7311.0
2018-07-18 12:50:00,138.42,138.42,138.27,138.3,9372.0,114.8487,114.8487,114.7242,114.7491,9372.0
2018-07-18 13:00:00,138.32,138.32,138.11,138.21,10158.0,114.7657,114.7657,114.5915,114.6745,10158.0
2018-07-18 13:10:00,138.24,138.27,138.08,138.15,8669.0,114.6993,114.7242,114.5666,114.6247,8669.0
2018-07-18 13:20:00,138.16,138.29,138.11,138.29,24884.0,114.633,114.7408,114.5915,114.7408,24884.0
2018-07-18 13:30:00,138.28,138.3,138.09,138.09,5917.0,114.7325,114.7491,114.5749,114.5749,5917.0
2018-07-18 13:40:00,138.07,138.07,137.93,137.99,5070.0,114.5583,114.5583,114.4421,114.4919,5070.0
2018-07-18 13:50:00,137.91,137.96,137.82,137.83,7131.0,114.4255,114.467,114.3509,114.3592,7131.0
2018-07-18 14:00:00,137.83,137.9,137.65,137.69,8603.0,114.3592,114.4172,114.2098,114.243,8603.0
2018-07-18 14:10:00,137.68,137.7,137.62,137.69,6503.0,114.2347,114.2513,114.1849,114.243,6503.0
2018-07-18 14:20:00,137.71,137.75,137.63,137.69,7607.0,114.2596,114.2928,114.1932,114.243,7607.0
2018-07-18 14:30:00,137.7,137.87,137.68,137.83,6905.0,114.2513,114.3924,114.2347,114.3592,6905.0
2018-07-18 14:40:00,137.83,137.93,137.72,137.83,8181.0,114.3592,114.4421,114.2679,114.3592,8181.0
2018-07-18 14:50:00,137.86,137.94,137.83,137.92,9569.0,114.3841,114.4504,114.3592,114.4338,9569.0
2018-07-18 15:00:00,137.93,137.96,137.77,137.83,11854.0,114.4421,114.467,114.3094,114.3592,11854.0
2018-07-18 15:10:00,137.85,137.85,137.56,137.72,21624.0,114.3758,114.3758,114.1351,114.2679,21624.0
2018-07-18 15:20:00,137.69,137.84,137.68,137.74,11146.0,114.243,114.3675,114.2347,114.2845,11146.0
2018-07-18 15:30:00,137.75,137.79,137.69,137.73,14835.0,114.2928,114.326,114.243,114.2762,14835.0
2018-07-18 15:40:00,137.72,137.88,137.7,137.85,17907.0,114.2679,114.4006,114.2513,114.3758,17907.0
2018-07-18 15:50:00,137.84,137.87,137.69,137.74,77999.0,114.3675,114.3924,114.243,114.2845,77999.0
2018-07-19 09:30:00,136.53,137.57,136.51,136.86,47242.0,113.2805,114.1434,113.2639,113.5543,47242.0
2018-07-19 09:40:00,136.98,137.34,136.61,136.61,9759.0,113.6539,113.9526,113.3469,113.3469,9759.0
2018-07-19 09:50:00,136.61,136.61,136.04,136.47,48979.0,113.3469,113.3469,112.874,113.2308,48979.0
2018-07-19 10:00:00,136.51,136.8,136.37,136.56,18572.0,113.2639,113.5046,113.1478,113.3054,18572.0
2018-07-19 10:10:00,136.6,136.99,136.55,136.93,16144.0,113.3386,113.6622,113.2971,113.6124,16144.0
2018-07-19 10:20:00,136.92,137.07,136.59,136.65,13209.0,113.6041,113.7286,113.3303,113.3801,13209.0
2018-07-19 10:30:00,136.62,136.96,136.51,136.96,11009.0,113.3552,113.6373,113.2639,113.6373,11009.0
2018-07-19 10:40:00,136.99,137.08,136.78,136.99,23770.0,113.6622,113.7369,113.488,113.6622,23770.0
2018-07-19 10:50:00,137.03,137.09,136.79,136.79,14174.0,113.6954,113.7452,113.4963,113.4963,14174.0
2018-07-19 11:00:00,136.75,136.83,136.55,136.74,6889.0,113.4631,113.5295,113.2971,113.4548,6889.0
2018-07-19 11:10:00,136.73,136.73,136.55,136.59,6533.0,113.4465,113.4465,113.2971,113.3303,6533.0
2018-07-19 11:20:00,136.6,136.68,136.5,136.6,7747.0,113.3386,113.405,113.2556,113.3386,7747.0
2018-07-19 11:30:00,136.62,136.84,136.53,136.78,8693.0,113.3552,113.5377,113.2805,113.488,8693.0
2018-07-19 11:40:00,136.82,137.01,136.79,136.97,12261.0,113.5212,113.6788,113.4963,113.6456,12261.0
2018-07-19 11:50:00,136.99,137.14,136.9,137.02,19245.0,113.6622,113.7867,113.5875,113.6871,19245.0
2018-07-19 12:00:00,137.08,137.2,136.93,137.04,6282.0,113.7369,113.8364,113.6124,113.7037,6282.0
2018-07-19 12:10:00,137.03,137.08,136.87,136.87,5419.0,113.6954,113.7369,113.5626,113.5626,5419.0
2018-07-19 12:20:00,136.9,137.0,136.83,136.98,4289.0,113.5875,113.6705,113.5295,113.6539,4289.0
2018-07-19 12:30:00,137.01,137.16,136.86,137.16,15862.0,113.6788,113.8033,113.5543,113.8033,15862.0
2018-07-19 12:40:00,137.17,137.38,137.13,137.36,14814.0,113.8116,113.9858,113.7784,113.9692,14814.0
2018-07-19 12:50:00,137.37,137.46,137.25,137.41,8150.0,113.9775,114.0522,113.8779,114.0107,8150.0
2018-07-19 13:00:00,137.38,137.66,137.27,137.42,17317.0,113.9858,114.2181,113.8945,114.019,17317.0
2018-07-19 13:10:00,137.41,137.64,137.26,137.61,11257.0,114.0107,114.2015,113.8862,114.1766,11257.0
2018-07-19 13:20:00,137.67,137.96,137.67,137.86,25099.0,114.2264,114.467,114.2264,114.3841,25099.0
2018-07-19 13:30:00,137.86,138.1,137.8,138.05,13523.0,114.3841,114.5832,114.3343,114.5417,13523.0
2018-07-19 13:40:00,138.07,138.09,137.94,137.94,10696.0,114.5583,114.5749,114.4504,114.4504,10696.0
2018-07-19 13:50:00,137.88,138.15,137.81,138.14,10913.0,114.4006,114.6247,114.3426,114.6164,10913.0
2018-07-19 14:00:00,138.16,138.32,138.1,138.3,10443.0,114.633,114.7657,114.5832,114.7491,10443.0
2018-07-19 14:10:00,138.3,138.35,138.06,138.26,17672.0,114.7491,114.7906,114.55,114.7159,17672.0
2018-07-19 14:20:00,138.23,138.34,138.17,138.34,10015.0,114.691,114.7823,114.6413,114.7823,10015.0
2018-07-19 14:30:00,138.36,138.38,138.17,138.21,11250.0,114.7989,114.8155,114.6413,114.6745,11250.0
2018-07-19 14:40:00,138.19,138.29,138.14,138.16,8831.0,114.6579,114.7408,114.6164,114.633,8831.0
2018-07-19 14:50:00,138.13,138.19,138.03,138.17,14787.0,114.6081,114.6579,114.5251,114.6413,14787.0
2018-07-19 15:00:00,138.2,138.23,138.1,138.14,10506.0,114.6662,114.691,114.5832,114.6164,10506.0
2018-07-19 15:10:00,138.12,138.12,137.91,138.02,21903.0,114.5998,114.5998,114.4255,114.5168,21903.0
2018-07-19 15:20:00,138.03,138.08,137.91,137.91,27292.0,114.5251,114.5666,114.4255,114.4255,27292.0
2018-07-19 15:30:00,137.91,138.17,137.83,138.0,27383.0,114.4255,114.6413,114.3592,114.5002,27383.0
2018-07-19 15:40:00,137.94,138.0,137.76,137.77,41835.0,114.4504,114.5002,114.3011,114.3094,41835.0
2018-07-19 15:50:00,137.77,137.92,137.67,137.81,118463.0,114.3094,114.4338,114.2264,114.3426,118463.0
2018-07-20 09:30:00,136.72,136.9,136.17,136.71,60619.0,113.4382,113.5875,112.9818,113.4299,60619.0
2018-07-20 09:40:00,136.7,136.7,135.5,135.5,49886.0,113.4216,113.4216,112.4259,112.4259,49886.0
2018-07-20 09:50:00,135.54,135.69,135.07,135.26,29008.0,112.4591,112.5836,112.0692,112.2268,29008.0
2018-07-20 10:00:00,135.29,135.54,135.09,135.46,21767.0,112.2517,112.4591,112.0858,112.3927,21767.0
2018-07-20 10:10:00,135.54,135.65,135.01,135.07,17729.0,112.4591,112.5504,112.0194,112.0692,17729.0
2018-07-20 10:20:00,135.08,135.49,135.08,135.39,19496.0,112.0775,112.4176,112.0775,112.3347,19496.0
2018-07-20 10:30:00,135.36,135.53,135.18,135.44,24733.0,112.3098,112.4508,112.1604,112.3762,24733.0
2018-07-20 10:40:00,135.5,135.62,135.27,135.54,17111.0,112.4259,112.5255,112.2351,112.4591,17111.0
2018-07-20 10:50:00,135.5,135.51,135.2,135.51,23619.0,112.4259,112.4342,112.177,112.4342,23619.0
2018-07-20 11:00:00,135.57,135.73,135.53,135.66,16035.0,112.484,112.6168,112.4508,112.5587,16035.0
2018-07-20 11:10:00,135.64,136.03,135.59,135.91,18216.0,112.5421,112.8657,112.5006,112.7661,18216.0
2018-07-20 11:20:00,135.86,136.01,135.66,135.87,16313.0,112.7246,112.8491,112.5587,112.7329,16313.0
2018-07-20 11:30:00,135.97,136.06,135.94,135.94,9309.0,112.8159,112.8906,112.791,112.791,9309.0
2018-07-20 11:40:00,135.92,136.04,135.77,135.91,13466.0,112.7744,112.874,112.65,112.7661,13466.0
2018-07-20 11:50:00,135.93,135.94,135.79,135.79,12467.0,112.7827,112.791,112.6666,112.6666,12467.0
2018-07-20 12:00:00,135.77,136.09,135.75,135.97,11776.0,112.65,112.9155,112.6334,112.8159,11776.0
2018-07-20 12:10:00,135.95,135.96,135.8,135.85,10776.0,112.7993,112.8076,112.6748,112.7163,10776.0
2018-07-20 12:20:00,135.88,136.13,135.88,136.0,6929.0,112.7412,112.9487,112.7412,112.8408,6929.0
2018-07-20 12:30:00,135.99,136.08,135.91,136.06,12261.0,112.8325,112.9072,112.7661,112.8906,12261.0
2018-07-20 12:40:00,136.02,136.08,135.98,136.05,9485.0,112.8574,112.9072,112.8242,112.8823,9485.0
2018-07-20 12:50:00,136.08,136.1,135.86,135.87,14640.0,112.9072,112.9238,112.7246,112.7329,14640.0
2018-07-20 13:00:00,135.9,135.92,135.76,135.82,6918.0,112.7578,112.7744,112.6417,112.6914,6918.0
2018-07-20 13:10:00,135.81,135.86,135.74,135.78,6886.0,112.6831,112.7246,112.6251,112.6583,6886.0
2018-07-20 13:20:00,135.8,135.9,135.79,135.82,9192.0,112.6748,112.7578,112.6666,112.6914,9192.0
2018-07-20 13:30:00,135.81,135.93,135.77,135.93,46821.0,112.6831,112.7827,112.65,112.7827,46821.0
2018-07-20 13:40:00,135.98,136.04,135.95,136.04,7780.0,112.8242,112.874,112.7993,112.874,7780.0
2018-07-20 13:50:00,136.07,136.18,136.06,136.12,5413.0,112.8989,112.9901,112.8906,112.9404,5413.0
2018-07-20 14:00:00,136.18,136.28,136.16,136.2,8840.0,112.9901,113.0731,112.9735,113.0067,8840.0
2018-07-20 14:10:00,136.22,136.23,136.1,136.13,11068.0,113.0233,113.0316,112.9238,112.9487,11068.0
2018-07-20 14:20:00,136.1,136.17,136.1,136.13,5658.0,112.9238,112.9818,112.9238,112.9487,5658.0
2018-07-20 14:30:00,136.15,136.19,135.91,135.95,8186.0,112.9652,112.9984,112.7661,112.7993,8186.0
2018-07-20 14:40:00,135.93,136.17,135.88,136.17,7865.0,112.7827,112.9818,112.7412,112.9818,7865.0
2018-07-20 14:50:00,136.13,136.2,136.12,136.12,10378.0,112.9487,113.0067,112.9404,112.9404,10378.0
2018-07-20 15:00:00,136.16,136.16,136.08,136.16,4738.0,112.9735,112.9735,112.9072,112.9735,4738.0
2018-07-20 15:10:00,136.15,136.15,135.99,136.06,22348.0,112.9652,112.9652,112.8325,112.8906,22348.0
2018-07-20 15:20:00,136.01,136.01,135.9,135.95,10761.0,112.8491,112.8491,112.7578,112.7993,10761.0
2018-07-20 15:30:00,135.96,136.0,135.9,135.95,21329.0,112.8076,112.8408,112.7578,112.7993,21329.0
2018-07-20 15:40:00,135.93,135.99,135.86,135.86,22039.0,112.7827,112.8325,112.7246,112.7246,22039.0
2018-07-20 15:50:00,135.85,135.93,135.79,135.8,89084.0,112.7163,112.7827,112.6666,112.6748,89084.0
2018-07-23 09:30:00,134.89,135.71,134.58,135.5,42885.0,111.9198,112.6002,111.6626,112.4259,42885.0
2018-07-23 09:40:00,135.46,135.68,135.24,135.41,31031.0,112.3927,112.5753,112.2102,112.3513,31031.0
2018-07-23 09:50:00,135.4,135.63,135.31,135.56,12540.0,112.343,112.5338,112.2683,112.4757,12540.0
2018-07-23 10:00:00,135.55,135.64,135.19,135.25,13063.0,112.4674,112.5421,112.1687,112.2185,13063.0
2018-07-23 10:10:00,135.21,135.49,135.15,135.18,28674.0,112.1853,112.4176,112.1355,112.1604,28674.0
2018-07-23 10:20:00,135.18,135.25,134.95,135.06,16925.0,112.1604,112.2185,111.9696,112.0609,16925.0
2018-07-23 10:30:00,135.02,135.07,134.82,135.03,13365.0,112.0277,112.0692,111.8617,112.036,13365.0
2018-07-23 10:40:00,135.02,135.27,134.92,135.19,17515.0,112.0277,112.2351,111.9447,112.1687,17515.0
2018-07-23 10:50:00,135.18,135.18,134.76,134.88,12782.0,112.1604,112.1604,111.8119,111.9115,12782.0
2018-07-23 11:00:00,134.89,134.97,134.53,134.57,23985.0,111.9198,111.9862,111.6211,111.6543,23985.0
2018-07-23 11:10:00,134.6,134.63,134.5,134.51,18766.0,111.6792,111.7041,111.5962,111.6045,18766.0
2018-07-23 11:20:00,134.54,134.86,134.54,134.68,11010.0,111.6294,111.8949,111.6294,111.7456,11010.0
2018-07-23 11:30:00,134.66,134.84,134.57,134.66,18462.0,111.729,111.8783,111.6543,111.729,18462.0
2018-07-23 11:40:00,134.66,134.74,134.58,134.59,10353.0,111.729,111.7954,111.6626,111.6709,10353.0
2018-07-23 11:50:00,134.58,134.84,134.58,134.76,8949.0,111.6626,111.8783,111.6626,111.8119,8949.0
2018-07-23 12:00:00,134.76,134.84,134.61,134.69,9793.0,111.8119,111.8783,111.6875,111.7539,9793.0
2018-07-23 12:10:00,134.67,134.82,134.65,134.67,10987.0,111.7373,111.8617,111.7207,111.7373,10987.0
2018-07-23 12:20:00,134.69,134.92,134.69,134.85,7376.0,111.7539,111.9447,111.7539,111.8866,7376.0
2018-07-23 12:30:00,134.84,135.09,134.83,135.08,21067.0,111.8783,112.0858,111.87,112.0775,21067.0
2018-07-23 12:40:00,135.07,135.37,135.07,135.26,18466.0,112.0692,112.3181,112.0692,112.2268,18466.0
2018-07-23 12:50:00,135.26,135.31,135.21,135.24,11801.0,112.2268,112.2683,112.1853,112.2102,11801.0
2018-07-23 13:00:00,135.22,135.31,135.22,135.28,9795.0,112.1936,112.2683,112.1936,112.2434,9795.0
2018-07-23 13:10:00,135.25,135.3,135.16,135.21,13486.0,112.2185,112.26,112.1438,112.1853,13486.0
2018-07-23 13:20:00,135.19,135.2,135.06,135.17,11206.0,112.1687,112.177,112.0609,112.1521,11206.0
2018-07-23 13:30:00,135.2,135.26,135.13,135.25,8546.0,112.177,112.2268,112.1189,112.2185,8546.0
2018-07-23 13:40:00,135.22,135.25,135.07,135.1,9482.0,112.1936,112.2185,112.0692,112.0941,9482.0
2018-07-23 13:50:00,135.13,135.2,135.09,135.09,14079.0,112.1189,112.177,112.0858,112.0858,14079.0
2018-07-23 14:00:00,135.07,135.19,134.96,134.96,14459.0,112.0692,112.1687,111.9779,111.9779,14459.0
2018-07-23 14:10:00,134.86,135.06,134.86,134.97,10793.0,111.8949,112.0609,111.8949,111.9862,10793.0
2018-07-23 14:20:00,134.98,135.0,134.89,134.89,68814.0,111.9945,112.0111,111.9198,111.9198,68814.0
2018-07-23 14:30:00,134.89,134.97,134.86,134.95,11131.0,111.9198,111.9862,111.8949,111.9696,11131.0
2018-07-23 14:40:00,134.94,134.96,134.82,134.94,9478.0,111.9613,111.9779,111.8617,111.9613,9478.0
2018-07-23 14:50:00,134.91,134.94,134.79,134.79,8832.0,111.9364,111.9613,111.8368,111.8368,8832.0
2018-07-23 15:00:00,134.79,134.8,134.74,134.8,18939.0,111.8368,111.8451,111.7954,111.8451,18939.0
2018-07-23 15:10:00,134.8,134.83,134.7,134.75,25019.0,111.8451,111.87,111.7622,111.8037,25019.0
2018-07-23 15:20:00,134.75,134.76,134.62,134.68,13514.0,111.8037,111.8119,111.6958,111.7456,13514.0
2018-07-23 15:30:00,134.69,134.7,134.56,134.65,18184.0,111.7539,111.7622,111.646,111.7207,18184.0
2018-07-23 15:40:00,134.67,134.74,134.59,134.71,31433.0,111.7373,111.7954,111.6709,111.7705,31433.0
2018-07-23 15:50:00,134.72,134.88,134.63,134.73,140408.0,111.7788,111.9115,111.7041,111.7871,140408.0
2018-07-24 09:30:00,136.0,137.5,136.0,137.45,62179.0,112.8408,114.0854,112.8408,114.0439,62179.0
2018-07-24 09:40:00,137.49,137.49,136.3,136.42,33232.0,114.0771,114.0771,113.0897,113.1893,33232.0
2018-07-24 09:50:00,136.35,136.39,135.8,136.03,23159.0,113.1312,113.1644,112.6748,112.8657,23159.0
2018-07-24 10:00:00,136.0,136.07,135.02,135.23,29258.0,112.8408,112.8989,112.0277,112.2019,29258.0
2018-07-24 10:10:00,135.2,135.72,135.2,135.62,13490.0,112.177,112.6085,112.177,112.5255,13490.0
2018-07-24 10:20:00,135.7,136.03,135.56,135.97,18427.0,112.5919,112.8657,112.4757,112.8159,18427.0
2018-07-24 10:30:00,136.04,136.71,136.04,136.58,15401.0,112.874,113.4299,112.874,113.322,15401.0
2018-07-24 10:40:00,136.59,136.59,135.9,136.13,24666.0,113.3303,113.3303,112.7578,112.9487,24666.0
2018-07-24 10:50:00,136.07,136.53,135.95,136.5,78686.0,112.8989,113.2805,112.7993,113.2556,78686.0
2018-07-24 11:00:00,136.47,136.47,135.78,135.99,14080.0,113.2308,113.2308,112.6583,112.8325,14080.0
2018-07-24 11:10:00,136.04,136.06,135.74,135.97,12738.0,112.874,112.8906,112.6251,112.8159,12738.0
2018-07-24 11:20:00,135.92,136.04,135.74,136.03,14475.0,112.7744,112.874,112.6251,112.8657,14475.0
2018-07-24 11:30:00,136.03,136.04,135.8,135.94,21494.0,112.8657,112.874,112.6748,112.791,21494.0
2018-07-24 11:40:00,135.94,135.95,135.63,135.71,14830.0,112.791,112.7993,112.5338,112.6002,14830.0
2018-07-24 11:50:00,135.7,135.74,135.47,135.69,16850.0,112.5919,112.6251,112.401,112.5836,16850.0
2018-07-24 12:00:00,135.69,136.36,135.64,136.36,17707.0,112.5836,113.1395,112.5421,113.1395,17707.0
2018-07-24 12:10:00,136.37,136.7,136.35,136.41,11934.0,113.1478,113.4216,113.1312,113.181,11934.0
2018-07-24 12:20:00,136.44,136.59,136.38,136.41,10900.0,113.2059,113.3303,113.1561,113.181,10900.0
2018-07-24 12:30:00,136.39,136.51,136.31,136.31,9712.0,113.1644,113.2639,113.098,113.098,9712.0
2018-07-24 12:40:00,136.29,136.39,136.09,136.22,13900.0,113.0814,113.1644,112.9155,113.0233,13900.0
2018-07-24 12:50:00,136.19,136.23,136.08,136.19,11205.0,112.9984,113.0316,112.9072,112.9984,11205.0
2018-07-24 13:00:00,136.15,136.34,136.14,136.31,9209.0,112.9652,113.1229,112.957,113.098,9209.0
2018-07-24 13:10:00,136.32,136.34,135.99,136.03,11699.0,113.1063,113.1229,112.8325,112.8657,11699.0
2018-07-24 13:20:00,136.01,136.09,135.81,135.82,12551.0,112.8491,112.9155,112.6831,112.6914,12551.0
2018-07-24 13:30:00,135.86,135.89,135.64,135.71,10665.0,112.7246,112.7495,112.5421,112.6002,10665.0
2018-07-24 13:40:00,135.72,135.97,135.57,135.96,9239.0,112.6085,112.8159,112.484,112.8076,9239.0
2018-07-24 13:50:00,135.97,135.97,135.72,135.83,6051.0,112.8159,112.8159,112.6085,112.6997,6051.0
2018-07-24 14:00:00,135.81,135.86,135.62,135.67,12834.0,112.6831,112.7246,112.5255,112.567,12834.0
2018-07-24 14:10:00,135.67,135.83,135.42,135.63,73136.0,112.567,112.6997,112.3596,112.5338,73136.0
2018-07-24 14:20:00,135.65,135.76,135.59,135.65,15353.0,112.5504,112.6417,112.5006,112.5504,15353.0
2018-07-24 14:30:00,135.65,135.68,135.48,135.5,14088.0,112.5504,112.5753,112.4093,112.4259,14088.0
2018-07-24 14:40:00,135.5,135.64,135.45,135.46,13896.0,112.4259,112.5421,112.3845,112.3927,13896.0
2018-07-24 14:50:00,135.44,135.45,135.29,135.36,11948.0,112.3762,112.3845,112.2517,112.3098,11948.0
2018-07-24 15:00:00,135.34,135.38,135.24,135.37,15354.0,112.2932,112.3264,112.2102,112.3181,15354.0
2018-07-24 15:10:00,135.37,135.56,135.31,135.55,11985.0,112.3181,112.4757,112.2683,112.4674,11985.0
2018-07-24 15:20:00,135.54,135.54,135.38,135.46,18527.0,112.4591,112.4591,112.3264,112.3927,18527.0
2018-07-24 15:30:00,135.45,135.63,135.4,135.47,24995.0,112.3845,112.5338,112.343,112.401,24995.0
2018-07-24 15:40:00,135.49,135.51,135.2,135.38,42062.0,112.4176,112.4342,112.177,112.3264,42062.0
2018-07-24 15:50:00,135.4,135.6,135.29,135.52,185054.0,112.343,112.5089,112.2517,112.4425,185054.0
2018-07-25 09:30:00,135.01,135.69,135.01,135.34,23076.0,112.0194,112.5836,112.0194,112.2932,23076.0
2018-07-25 09:40:00,135.39,135.45,135.0,135.27,10003.0,112.3347,112.3845,112.0111,112.2351,10003.0
2018-07-25 09:50:00,135.28,135.59,135.28,135.39,11739.0,112.2434,112.5006,112.2434,112.3347,11739.0
2018-07-25 10:00:00,135.33,135.44,135.1,135.13,25851.0,112.2849,112.3762,112.0941,112.1189,25851.0
2018-07-25 10:10:00,135.06,135.21,134.98,135.05,15735.0,112.0609,112.1853,111.9945,112.0526,15735.0
2018-07-25 10:20:00,135.1,135.12,134.67,134.67,20901.0,112.0941,112.1106,111.7373,111.7373,20901.0
2018-07-25 10:30:00,134.67,134.98,134.61,134.67,27221.0,111.7373,111.9945,111.6875,111.7373,27221.0
2018-07-25 10:40:00,134.67,134.77,134.05,134.1,18800.0,111.7373,111.8202,111.2229,111.2643,18800.0
2018-07-25 10:50:00,134.11,134.22,133.87,133.99,17476.0,111.2726,111.3639,111.0735,111.1731,17476.0
2018-07-25 11:00:00,134.05,134.05,133.44,133.51,19713.0,111.2229,111.2229,110.7167,110.7748,19713.0
2018-07-25 11:10:00,133.51,133.91,133.45,133.71,18239.0,110.7748,111.1067,110.725,110.9408,18239.0
2018-07-25 11:20:00,133.75,133.84,133.58,133.58,12389.0,110.9739,111.0486,110.8329,110.8329,12389.0
2018-07-25 11:30:00,133.62,133.7,133.49,133.51,17511.0,110.8661,110.9325,110.7582,110.7748,17511.0
2018-07-25 11:40:00,133.49,134.07,133.48,133.9,16279.0,110.7582,111.2394,110.7499,111.0984,16279.0
2018-07-25 11:50:00,133.92,134.14,133.81,134.06,9501.0,111.115,111.2975,111.0237,111.2312,9501.0
2018-07-25 12:00:00,134.06,134.09,133.64,133.65,9804.0,111.2312,111.256,110.8827,110.891,9804.0
2018-07-25 12:10:00,133.67,133.89,133.67,133.74,12228.0,110.9076,111.0901,110.9076,110.9656,12228.0
2018-07-25 12:20:00,133.75,133.79,133.57,133.59,10307.0,110.9739,111.0071,110.8246,110.8412,10307.0
2018-07-25 12:30:00,133.54,133.66,133.5,133.55,12063.0,110.7997,110.8993,110.7665,110.808,12063.0
2018-07-25 12:40:00,133.55,134.03,133.55,134.03,14826.0,110.808,111.2063,110.808,111.2063,14826.0
2018-07-25 12:50:00,133.97,134.01,133.78,133.79,8547.0,111.1565,111.1897,110.9988,111.0071,8547.0
2018-07-25 13:00:00,133.82,133.94,133.8,133.94,10029.0,111.032,111.1316,111.0154,111.1316,10029.0
2018-07-25 13:10:00,133.96,134.0,133.88,133.89,9108.0,111.1482,111.1814,111.0818,111.0901,9108.0
2018-07-25 13:20:00,133.87,133.95,133.76,133.76,13565.0,111.0735,111.1399,110.9822,110.9822,13565.0
2018-07-25 13:30:00,133.81,134.17,133.81,134.14,25313.0,111.0237,111.3224,111.0237,111.2975,25313.0
2018-07-25 13:40:00,134.15,134.24,133.9,133.91,14764.0,111.3058,111.3805,111.0984,111.1067,14764.0
2018-07-25 13:50:00,133.9,133.94,133.79,133.84,11791.0,111.0984,111.1316,111.0071,111.0486,11791.0
2018-07-25 14:00:00,133.85,134.05,133.82,134.02,9671.0,111.0569,111.2229,111.032,111.198,9671.0
2018-07-25 14:10:00,134.06,134.25,134.04,134.14,16241.0,111.2312,111.3888,111.2146,111.2975,16241.0
2018-07-25 14:20:00,134.16,134.17,134.08,134.11,14439.0,111.3141,111.3224,111.2477,111.2726,14439.0
2018-07-25 14:30:00,134.06,134.3,134.06,134.3,17061.0,111.2312,111.4303,111.2312,111.4303,17061.0
2018-07-25 14:40:00,134.28,134.31,134.15,134.31,15193.0,111.4137,111.4386,111.3058,111.4386,15193.0
2018-07-25 14:50:00,134.3,134.38,134.21,134.26,12743.0,111.4303,111.4967,111.3556,111.3971,12743.0
2018-07-25 15:00:00,134.27,134.33,134.19,134.24,20515.0,111.4054,111.4552,111.339,111.3805,20515.0
2018-07-25 15:10:00,134.28,134.28,134.11,134.16,20146.0,111.4137,111.4137,111.2726,111.3141,20146.0
2018-07-25 15:20:00,134.16,134.27,134.14,134.25,20883.0,111.3141,111.4054,111.2975,111.3888,20883.0
2018-07-25 15:30:00,134.28,134.92,134.19,134.88,52431.0,111.4137,111.9447,111.339,111.9115,52431.0
2018-07-25 15:40:00,134.92,135.93,134.92,135.92,62867.0,111.9447,112.7827,111.9447,112.7744,62867.0
2018-07-25 15:50:00,135.93,136.03,134.44,135.82,120898.0,112.7827,112.8657,111.5464,112.6914,120898.0
2018-07-26 09:30:00,136.26,137.89,136.06,137.86,37363.0,113.0565,114.4089,112.8906,114.3841,37363.0
2018-07-26 09:40:00,137.89,138.58,137.76,138.34,48284.0,114.4089,114.9814,114.3011,114.7823,48284.0
2018-07-26 09:50:00,138.34,138.95,137.92,138.01,43610.0,114.7823,115.2884,114.4338,114.5085,43610.0
2018-07-26 10:00:00,138.0,138.1,137.49,137.53,16270.0,114.5002,114.5832,114.0771,114.1103,16270.0
2018-07-26 10:10:00,137.57,137.81,137.38,137.62,24683.0,114.1434,114.3426,113.9858,114.1849,24683.0
2018-07-26 10:20:00,137.61,137.61,136.94,136.96,23351.0,114.1766,114.1766,113.6207,113.6373,23351.0
2018-07-26 10:30:00,137.04,137.38,137.04,137.38,15826.0,113.7037,113.9858,113.7037,113.9858,15826.0
2018-07-26 10:40:00,137.46,137.46,137.06,137.12,17048.0,114.0522,114.0522,113.7203,113.7701,17048.0
2018-07-26 10:50:00,137.12,137.4,137.09,137.3,21027.0,113.7701,114.0024,113.7452,113.9194,21027.0
2018-07-26 11:00:00,137.31,137.72,137.31,137.48,21483.0,113.9277,114.2679,113.9277,114.0688,21483.0
2018-07-26 11:10:00,137.45,137.45,137.2,137.31,17656.0,114.0439,114.0439,113.8364,113.9277,17656.0
2018-07-26 11:20:00,137.32,137.32,137.09,137.2,15202.0,113.936,113.936,113.7452,113.8364,15202.0
2018-07-26 11:30:00,137.19,137.37,137.16,137.37,13158.0,113.8281,113.9775,113.8033,113.9775,13158.0
2018-07-26 11:40:00,137.39,137.43,137.16,137.26,26327.0,113.9941,114.0273,113.8033,113.8862,26327.0
2018-07-26 11:50:00,137.3,137.49,137.17,137.37,11186.0,113.9194,114.0771,113.8116,113.9775,11186.0
2018-07-26 12:00:00,137.37,137.62,137.32,137.41,23938.0,113.9775,114.1849,113.936,114.0107,23938.0
2018-07-26 12:10:00,137.41,137.6,137.32,137.5,12343.0,114.0107,114.1683,113.936,114.0854,12343.0
2018-07-26 12:20:00,137.46,137.55,137.41,137.47,10273.0,114.0522,114.1268,114.0107,114.0605,10273.0
2018-07-26 12:30:00,137.49,137.53,137.41,137.43,6261.0,114.0771,114.1103,114.0107,114.0273,6261.0
2018-07-26 12:40:00,137.41,137.61,137.34,137.56,14313.0,114.0107,114.1766,113.9526,114.1351,14313.0
2018-07-26 12:50:00,137.57,137.64,137.42,137.46,7535.0,114.1434,114.2015,114.019,114.0522,7535.0
2018-07-26 13:00:00,137.44,137.67,137.4,137.66,14258.0,114.0356,114.2264,114.0024,114.2181,14258.0
2018-07-26 13:10:00,137.67,138.1,137.67,138.1,21152.0,114.2264,114.5832,114.2264,114.5832,21152.0
2018-07-26 13:20:00,138.1,138.31,138.06,138.28,35973.0,114.5832,114.7574,114.55,114.7325,35973.0
2018-07-26 13:30:00,138.3,138.33,138.07,138.07,19329.0,114.7491,114.774,114.5583,114.5583,19329.0
2018-07-26 13:40:00,138.07,138.31,137.93,138.27,26570.0,114.5583,114.7574,114.4421,114.7242,26570.0
2018-07-26 13:50:00,138.25,138.3,138.18,138.27,15295.0,114.7076,114.7491,114.6496,114.7242,15295.0
2018-07-26 14:00:00,138.25,138.25,138.06,138.18,9551.0,114.7076,114.7076,114.55,114.6496,9551.0
2018-07-26 14:10:00,138.19,138.23,137.99,137.99,10886.0,114.6579,114.691,114.4919,114.4919,10886.0
2018-07-26 14:20:00,138.0,138.17,137.97,138.1,9620.0,114.5002,114.6413,114.4753,114.5832,9620.0
2018-07-26 14:30:00,138.06,138.25,138.01,138.25,16089.0,114.55,114.7076,114.5085,114.7076,16089.0
2018-07-26 14:40:00,138.22,138.3,138.17,138.28,22605.0,114.6828,114.7491,114.6413,114.7325,22605.0
2018-07-26 14:50:00,138.28,138.38,138.18,138.19,19962.0,114.7325,114.8155,114.6496,114.6579,19962.0
2018-07-26 15:00:00,138.19,138.19,137.69,137.85,19030.0,114.6579,114.6579,114.243,114.3758,19030.0
2018-07-26 15:10:00,137.87,137.94,137.7,137.85,16236.0,114.3924,114.4504,114.2513,114.3758,16236.0
2018-07-26 15:20:00,137.83,137.85,137.55,137.57,31011.0,114.3592,114.3758,114.1268,114.1434,31011.0
2018-07-26 15:30:00,137.56,137.91,137.56,137.88,25237.0,114.1351,114.4255,114.1351,114.4006,25237.0
2018-07-26 15:40:00,137.89,137.89,137.54,137.54,36307.0,114.4089,114.4089,114.1185,114.1185,36307.0
2018-07-26 15:50:00,137.51,137.69,137.43,137.6,80209.0,114.0937,114.243,114.0273,114.1683,80209.0
2018-07-27 09:30:00,137.73,138.01,137.58,137.58,30828.0,114.2762,114.5085,114.1517,114.1517,30828.0
2018-07-27 09:40:00,137.63,137.66,136.98,137.52,25049.0,114.1932,114.2181,113.6539,114.102,25049.0
2018-07-27 09:50:00,137.47,137.92,137.06,137.06,13738.0,114.0605,114.4338,113.7203,113.7203,13738.0
2018-07-27 10:00:00,137.19,137.91,137.09,137.61,27328.0,113.8281,114.4255,113.7452,114.1766,27328.0
2018-07-27 10:10:00,137.61,137.84,137.52,137.74,12492.0,114.1766,114.3675,114.102,114.2845,12492.0
2018-07-27 10:20:00,137.81,138.23,137.8,137.97,16091.0,114.3426,114.691,114.3343,114.4753,16091.0
2018-07-27 10:30:00,138.0,138.22,138.0,138.18,21069.0,114.5002,114.6828,114.5002,114.6496,21069.0
2018-07-27 10:40:00,138.13,138.23,137.91,138.05,11851.0,114.6081,114.691,114.4255,114.5417,11851.0
2018-07-27 10:50:00,138.04,138.18,137.85,138.06,15258.0,114.5334,114.6496,114.3758,114.55,15258.0
2018-07-27 11:00:00,138.08,138.15,137.7,137.8,15130.0,114.5666,114.6247,114.2513,114.3343,15130.0
2018-07-27 11:10:00,137.88,138.07,137.85,137.91,7509.0,114.4006,114.5583,114.3758,114.4255,7509.0
2018-07-27 11:20:00,137.91,138.11,137.91,137.98,13400.0,114.4255,114.5915,114.4255,114.4836,13400.0
2018-07-27 11:30:00,137.98,138.21,137.93,138.07,10593.0,114.4836,114.6745,114.4421,114.5583,10593.0
2018-07-27 11:40:00,138.06,138.22,137.9,138.22,10418.0,114.55,114.6828,114.4172,114.6828,10418.0
2018-07-27 11:50:00,138.18,138.27,138.0,138.0,9163.0,114.6496,114.7242,114.5002,114.5002,9163.0
2018-07-27 12:00:00,138.0,138.02,137.85,137.97,9269.0,114.5002,114.5168,114.3758,114.4753,9269.0
2018-07-27 12:10:00,137.99,138.06,137.94,137.98,5320.0,114.4919,114.55,114.4504,114.4836,5320.0
2018-07-27 12:20:00,137.94,138.01,137.85,138.0,24736.0,114.4504,114.5085,114.3758,114.5002,24736.0
2018-07-27 12:30:00,137.98,137.98,137.79,137.81,13192.0,114.4836,114.4836,114.326,114.3426,13192.0
2018-07-27 12:40:00,137.78,137.99,137.77,137.89,22905.0,114.3177,114.4919,114.3094,114.4089,22905.0
2018-07-27 12:50:00,137.84,138.0,137.72,137.73,22892.0,114.3675,114.5002,114.2679,114.2762,22892.0
2018-07-27 13:00:00,137.72,138.15,137.63,137.77,22473.0,114.2679,114.6247,114.1932,114.3094,22473.0
2018-07-27 13:10:00,137.74,137.86,137.69,137.8,8040.0,114.2845,114.3841,114.243,114.3343,8040.0
2018-07-27 13:20:00,137.81,137.91,137.71,137.9,6236.0,114.3426,114.4255,114.2596,114.4172,6236.0
2018-07-27 13:30:00,137.87,137.87,137.66,137.83,10200.0,114.3924,114.3924,114.2181,114.3592,10200.0
2018-07-27 13:40:00,137.91,137.96,137.79,137.82,4608.0,114.4255,114.467,114.326,114.3509,4608.0
2018-07-27 13:50:00,137.81,138.31,137.76,138.18,40050.0,114.3426,114.7574,114.3011,114.6496,40050.0
2018-07-27 14:00:00,138.1,138.32,138.1,138.17,16115.0,114.5832,114.7657,114.5832,114.6413,16115.0
2018-07-27 14:10:00,138.13,138.2,137.94,138.01,19910.0,114.6081,114.6662,114.4504,114.5085,19910.0
2018-07-27 14:20:00,138.01,138.12,137.98,138.12,26854.0,114.5085,114.5998,114.4836,114.5998,26854.0
2018-07-27 14:30:00,138.13,138.33,138.06,138.07,18856.0,114.6081,114.774,114.55,114.5583,18856.0
2018-07-27 14:40:00,138.11,138.21,138.05,138.1,10965.0,114.5915,114.6745,114.5417,114.5832,10965.0
2018-07-27 14:50:00,138.13,138.22,137.97,138.08,13069.0,114.6081,114.6828,114.4753,114.5666,13069.0
2018-07-27 15:00:00,138.09,138.6,138.09,138.53,25034.0,114.5749,114.998,114.5749,114.94,25034.0
2018-07-27 15:10:00,138.52,138.67,138.44,138.54,33399.0,114.9317,115.0561,114.8653,114.9483,33399.0
2018-07-27 15:20:00,138.53,138.63,138.37,138.42,24305.0,114.94,115.0229,114.8072,114.8487,24305.0
2018-07-27 15:30:00,138.43,138.54,138.33,138.52,38270.0,114.857,114.9483,114.774,114.9317,38270.0
2018-07-27 15:40:00,138.49,138.95,138.4,138.91,57740.0,114.9068,115.2884,114.8321,115.2553,57740.0
2018-07-27 15:50:00,138.88,139.14,138.83,138.96,138792.0,115.2304,115.4461,115.1889,115.2967,138792.0
2018-07-30 09:30:00,140.5,141.69,139.73,139.74,110465.0,116.5745,117.5619,115.9356,115.9439,110465.0
2018-07-30 09:40:00,139.56,140.91,139.22,140.66,78985.0,115.7946,116.9147,115.5125,116.7072,78985.0
2018-07-30 09:50:00,140.84,141.14,140.27,140.28,59083.0,116.8566,117.1055,116.3837,116.392,59083.0
2018-07-30 10:00:00,140.37,140.37,139.29,139.39,28736.0,116.4666,116.4666,115.5705,115.6535,28736.0
2018-07-30 10:10:00,139.41,140.46,139.18,140.42,27423.0,115.6701,116.5413,115.4793,116.5081,27423.0
2018-07-30 10:20:00,140.43,140.54,140.19,140.47,29421.0,116.5164,116.6077,116.3173,116.5496,29421.0
2018-07-30 10:30:00,140.47,140.72,140.29,140.39,31402.0,116.5496,116.757,116.4003,116.4832,31402.0
2018-07-30 10:40:00,140.25,140.46,140.13,140.33,27118.0,116.3671,116.5413,116.2675,116.4334,27118.0
2018-07-30 10:50:00,140.38,140.64,140.29,140.42,23200.0,116.4749,116.6907,116.4003,116.5081,23200.0
2018-07-30 11:00:00,140.33,140.54,140.2,140.34,16697.0,116.4334,116.6077,116.3256,116.4417,16697.0
2018-07-30 11:10:00,140.32,140.35,139.89,139.91,13641.0,116.4251,116.45,116.0684,116.085,13641.0
2018-07-30 11:20:00,139.95,140.14,139.76,139.83,17552.0,116.1182,116.2758,115.9605,116.0186,17552.0
2018-07-30 11:30:00,139.92,139.92,139.48,139.58,10545.0,116.0933,116.0933,115.7282,115.8112,10545.0
2018-07-30 11:40:00,139.61,139.77,139.49,139.53,14315.0,115.8361,115.9688,115.7365,115.7697,14315.0
2018-07-30 11:50:00,139.52,139.71,139.45,139.55,33622.0,115.7614,115.919,115.7033,115.7863,33622.0
2018-07-30 12:00:00,139.53,139.53,139.23,139.28,18006.0,115.7697,115.7697,115.5208,115.5622,18006.0
2018-07-30 12:10:00,139.28,139.31,139.04,139.04,16384.0,115.5622,115.5871,115.3631,115.3631,16384.0
2018-07-30 12:20:00,139.03,139.3,138.99,139.11,11311.0,115.3548,115.5788,115.3216,115.4212,11311.0
2018-07-30 12:30:00,139.12,139.32,139.12,139.2,10339.0,115.4295,115.5954,115.4295,115.4959,10339.0
2018-07-30 12:40:00,139.21,139.42,139.13,139.17,11799.0,115.5042,115.6784,115.4378,115.471,11799.0
2018-07-30 12:50:00,139.18,139.18,138.66,138.77,29795.0,115.4793,115.4793,115.0478,115.1391,29795.0
2018-07-30 13:00:00,138.74,138.74,138.19,138.32,26474.0,115.1142,115.1142,114.6579,114.7657,26474.0
2018-07-30 13:10:00,138.32,138.41,138.22,138.39,24276.0,114.7657,114.8404,114.6828,114.8238,24276.0
2018-07-30 13:20:00,138.45,138.5,138.25,138.48,25133.0,114.8736,114.9151,114.7076,114.8985,25133.0
2018-07-30 13:30:00,138.45,138.75,138.45,138.72,12015.0,114.8736,115.1225,114.8736,115.0976,12015.0
2018-07-30 13:40:00,138.75,138.82,138.63,138.66,23780.0,115.1225,115.1806,115.0229,115.0478,23780.0
2018-07-30 13:50:00,138.62,138.93,138.62,138.92,14350.0,115.0146,115.2718,115.0146,115.2635,14350.0
2018-07-30 14:00:00,138.91,138.93,138.73,138.8,17267.0,115.2553,115.2718,115.1059,115.164,17267.0
2018-07-30 14:10:00,138.82,138.97,138.81,138.88,18369.0,115.1806,115.305,115.1723,115.2304,18369.0
2018-07-30 14:20:00,138.86,138.86,138.73,138.74,9893.0,115.2138,115.2138,115.1059,115.1142,9893.0
2018-07-30 14:30:00,138.74,138.74,138.46,138.46,14904.0,115.1142,115.1142,114.8819,114.8819,14904.0
2018-07-30 14:40:00,138.48,138.52,138.25,138.31,19395.0,114.8985,114.9317,114.7076,114.7574,19395.0
2018-07-30 14:50:00,138.34,138.45,138.23,138.26,20659.0,114.7823,114.8736,114.691,114.7159,20659.0
2018-07-30 15:00:00,138.3,138.41,138.1,138.1,32274.0,114.7491,114.8404,114.5832,114.5832,32274.0
2018-07-30 15:10:00,138.13,138.15,137.7,137.89,55371.0,114.6081,114.6247,114.2513,114.4089,55371.0
2018-07-30 15:20:00,137.89,137.9,137.34,137.65,41969.0,114.4089,114.4172,113.9526,114.2098,41969.0
2018-07-30 15:30:00,137.61,137.68,137.18,137.19,48581.0,114.1766,114.2347,113.8199,113.8281,48581.0
2018-07-30 15:40:00,137.18,137.46,137.02,137.39,61414.0,113.8199,114.0522,113.6871,113.9941,61414.0
2018-07-30 15:50:00,137.4,137.49,136.9,137.17,117162.0,114.0024,114.0771,113.5875,113.8116,117162.0
2018-07-31 09:30:00,136.9,139.58,134.6,138.93,90952.0,113.5875,115.8112,111.6792,115.2718,90952.0
2018-07-31 09:40:00,138.98,139.85,138.3,139.84,101275.0,115.3133,116.0352,114.7491,116.0269,101275.0
2018-07-31 09:50:00,139.79,139.79,136.0,138.54,46231.0,115.9854,115.9854,112.8408,114.9483,46231.0
2018-07-31 10:00:00,138.53,140.4,138.53,140.29,79619.0,114.94,116.4915,114.94,116.4003,79619.0
2018-07-31 10:10:00,140.27,140.95,140.06,140.19,55553.0,116.3837,116.9479,116.2094,116.3173,55553.0
2018-07-31 10:20:00,140.2,140.73,139.76,139.99,31902.0,116.3256,116.7653,115.9605,116.1513,31902.0
2018-07-31 10:30:00,139.98,140.6,139.92,140.59,32187.0,116.143,116.6575,116.0933,116.6492,32187.0
2018-07-31 10:40:00,140.59,141.63,140.41,141.0,62663.0,116.6492,117.5121,116.4998,116.9894,62663.0
2018-07-31 10:50:00,140.93,141.43,140.66,141.37,29266.0,116.9313,117.3461,116.7072,117.2963,29266.0
2018-07-31 11:00:00,141.46,141.55,140.07,141.17,57259.0,117.371,117.4457,116.2177,117.1304,57259.0
2018-07-31 11:10:00,141.22,141.67,140.99,141.33,61439.0,117.1719,117.5453,116.9811,117.2632,61439.0
2018-07-31 11:20:00,141.23,141.52,141.03,141.45,19935.0,117.1802,117.4208,117.0142,117.3627,19935.0
2018-07-31 11:30:00,141.59,141.95,141.59,141.72,41458.0,117.4789,117.7776,117.4789,117.5867,41458.0
2018-07-31 11:40:00,141.67,142.42,141.59,142.35,47160.0,117.5453,118.1675,117.4789,118.1095,47160.0
2018-07-31 11:50:00,142.39,142.46,142.21,142.46,30236.0,118.1426,118.2007,117.9933,118.2007,30236.0
2018-07-31 12:00:00,142.43,142.51,141.37,141.49,64884.0,118.1758,118.2422,117.2963,117.3959,64884.0
2018-07-31 12:10:00,141.49,141.53,141.25,141.47,30493.0,117.3959,117.4291,117.1968,117.3793,30493.0
2018-07-31 12:20:00,141.44,141.58,141.33,141.4,22315.0,117.3544,117.4706,117.2632,117.3212,22315.0
2018-07-31 12:30:00,141.38,141.85,141.29,141.81,22665.0,117.3046,117.6946,117.23,117.6614,22665.0
2018-07-31 12:40:00,141.84,142.3,141.7,142.25,24562.0,117.6863,118.068,117.5701,118.0265,24562.0
2018-07-31 12:50:00,142.34,142.57,142.33,142.56,20048.0,118.1012,118.292,118.0929,118.2837,20048.0
2018-07-31 13:00:00,142.59,142.85,142.4,142.79,36153.0,118.3086,118.5243,118.1509,118.4745,36153.0
2018-07-31 13:10:00,142.8,142.92,142.5,142.92,25101.0,118.4828,118.5824,118.2339,118.5824,25101.0
2018-07-31 13:20:00,143.0,143.39,142.92,143.34,20606.0,118.6488,118.9724,118.5824,118.9309,20606.0
2018-07-31 13:30:00,143.35,143.6,142.99,143.57,22420.0,118.9392,119.1466,118.6405,119.1217,22420.0
2018-07-31 13:40:00,143.55,143.88,143.41,143.82,41160.0,119.1051,119.3789,118.989,119.3291,41160.0
2018-07-31 13:50:00,143.76,144.14,143.74,143.88,45212.0,119.2794,119.5946,119.2628,119.3789,45212.0
2018-07-31 14:00:00,143.94,144.27,143.62,143.75,65198.0,119.4287,119.7025,119.1632,119.2711,65198.0
2018-07-31 14:10:00,143.72,143.79,143.5,143.66,43751.0,119.2462,119.3042,119.0636,119.1964,43751.0
2018-07-31 14:20:00,143.65,143.75,143.5,143.64,33619.0,119.1881,119.2711,119.0636,119.1798,33619.0
2018-07-31 14:30:00,143.58,143.74,143.27,143.54,52789.0,119.13,119.2628,118.8728,119.0968,52789.0
2018-07-31 14:40:00,143.56,143.87,143.49,143.87,38032.0,119.1134,119.3706,119.0553,119.3706,38032.0
2018-07-31 14:50:00,143.85,144.02,143.56,143.71,55806.0,119.354,119.4951,119.1134,119.2379,55806.0
2018-07-31 15:00:00,143.69,143.86,143.56,143.68,36117.0,119.2213,119.3623,119.1134,119.213,36117.0
2018-07-31 15:10:00,143.65,143.88,143.43,143.54,51996.0,119.1881,119.3789,119.0055,119.0968,51996.0
2018-07-31 15:20:00,143.5,143.58,143.4,143.5,44208.0,119.0636,119.13,118.9807,119.0636,44208.0
2018-07-31 15:30:00,143.5,143.95,143.5,143.9,44202.0,119.0636,119.437,119.0636,119.3955,44202.0
2018-07-31 15:40:00,143.91,143.93,143.21,143.23,109347.0,119.4038,119.4204,118.823,118.8396,109347.0
2018-07-31 15:50:00,143.24,143.24,142.66,142.82,335105.0,118.8479,118.8479,118.3667,118.4994,335105.0
2018-08-01 09:30:00,141.38,142.57,140.78,141.72,56872.0,117.3046,118.292,116.8068,117.5867,56872.0
2018-08-01 09:40:00,141.68,141.68,140.06,140.69,40072.0,117.5536,117.5536,116.2094,116.7321,40072.0
2018-08-01 09:50:00,140.69,141.16,140.12,141.16,29006.0,116.7321,117.1221,116.2592,117.1221,29006.0
2018-08-01 10:00:00,141.19,141.56,141.02,141.16,23623.0,117.147,117.454,117.0059,117.1221,23623.0
2018-08-01 10:10:00,141.08,141.39,141.04,141.04,13210.0,117.0557,117.3129,117.0225,117.0225,13210.0
2018-08-01 10:20:00,141.04,141.52,141.01,141.45,20679.0,117.0225,117.4208,116.9976,117.3627,20679.0
2018-08-01 10:30:00,141.41,141.97,141.41,141.83,28002.0,117.3295,117.7942,117.3295,117.678,28002.0
2018-08-01 10:40:00,141.85,141.85,141.29,141.3,23404.0,117.6946,117.6946,117.23,117.2383,23404.0
2018-08-01 10:50:00,141.33,141.5,141.13,141.39,26207.0,117.2632,117.4042,117.0972,117.3129,26207.0
2018-08-01 11:00:00,141.36,141.53,140.74,140.74,29310.0,117.288,117.4291,116.7736,116.7736,29310.0
2018-08-01 11:10:00,140.68,140.9,140.5,140.55,22504.0,116.7238,116.9064,116.5745,116.616,22504.0
2018-08-01 11:20:00,140.58,140.7,140.18,140.4,19205.0,116.6409,116.7404,116.309,116.4915,19205.0
2018-08-01 11:30:00,140.36,140.37,140.02,140.12,21548.0,116.4583,116.4666,116.1762,116.2592,21548.0
2018-08-01 11:40:00,140.12,140.38,140.07,140.1,32334.0,116.2592,116.4749,116.2177,116.2426,32334.0
2018-08-01 11:50:00,140.13,140.13,139.88,139.98,25282.0,116.2675,116.2675,116.0601,116.143,25282.0
2018-08-01 12:00:00,139.97,140.07,139.56,140.07,53485.0,116.1347,116.2177,115.7946,116.2177,53485.0
2018-08-01 12:10:00,140.1,140.23,139.97,140.12,14718.0,116.2426,116.3505,116.1347,116.2592,14718.0
2018-08-01 12:20:00,140.17,140.31,139.91,139.98,18920.0,116.3007,116.4168,116.085,116.143,18920.0
2018-08-01 12:30:00,139.94,140.19,139.86,140.15,31375.0,116.1099,116.3173,116.0435,116.2841,31375.0
2018-08-01 12:40:00,140.11,140.2,139.96,140.2,13555.0,116.2509,116.3256,116.1264,116.3256,13555.0
2018-08-01 12:50:00,140.2,140.32,140.14,140.28,11176.0,116.3256,116.4251,116.2758,116.392,11176.0
2018-08-01 13:00:00,140.29,140.33,139.98,139.98,7044.0,116.4003,116.4334,116.143,116.143,7044.0
2018-08-01 13:10:00,139.99,140.01,139.55,139.59,13084.0,116.1513,116.1679,115.7863,115.8195,13084.0
2018-08-01 13:20:00,139.6,139.67,139.26,139.26,9067.0,115.8278,115.8858,115.5457,115.5457,9067.0
2018-08-01 13:30:00,139.3,139.51,139.24,139.51,12625.0,115.5788,115.7531,115.5291,115.7531,12625.0
2018-08-01 13:40:00,139.51,139.68,139.44,139.56,19794.0,115.7531,115.8941,115.695,115.7946,19794.0
2018-08-01 13:50:00,139.56,139.57,139.29,139.39,14938.0,115.7946,115.8029,115.5705,115.6535,14938.0
2018-08-01 14:00:00,139.36,139.53,139.09,139.25,16601.0,115.6286,115.7697,115.4046,115.5374,16601.0
2018-08-01 14:10:00,139.29,139.56,139.05,139.28,18939.0,115.5705,115.7946,115.3714,115.5622,18939.0
2018-08-01 14:20:00,139.29,139.38,138.93,138.99,20830.0,115.5705,115.6452,115.2718,115.3216,20830.0
2018-08-01 14:30:00,138.99,139.3,138.96,139.11,15236.0,115.3216,115.5788,115.2967,115.4212,15236.0
2018-08-01 14:40:00,139.11,139.29,138.98,139.29,14921.0,115.4212,115.5705,115.3133,115.5705,14921.0
2018-08-01 14:50:00,139.31,139.75,139.29,139.72,15101.0,115.5871,115.9522,115.5705,115.9273,15101.0
2018-08-01 15:00:00,139.67,139.78,139.62,139.78,19580.0,115.8858,115.9771,115.8443,115.9771,19580.0
2018-08-01 15:10:00,139.76,140.03,139.67,139.78,25622.0,115.9605,116.1845,115.8858,115.9771,25622.0
2018-08-01 15:20:00,139.79,139.85,139.74,139.82,20558.0,115.9854,116.0352,115.9439,116.0103,20558.0
2018-08-01 15:30:00,139.8,139.94,139.68,139.82,32124.0,115.9937,116.1099,115.8941,116.0103,32124.0
2018-08-01 15:40:00,139.79,139.98,139.79,139.87,51178.0,115.9854,116.143,115.9854,116.0518,51178.0
2018-08-01 15:50:00,139.86,139.98,139.66,139.7,124766.0,116.0435,116.143,115.8775,115.9107,124766.0
2018-08-02 09:30:00,138.83,138.83,137.34,137.57,52371.0,115.1889,115.1889,113.9526,114.1434,52371.0
2018-08-02 09:40:00,137.57,139.08,137.57,139.08,19175.0,114.1434,115.3963,114.1434,115.3963,19175.0
2018-08-02 09:50:00,139.02,139.83,138.78,139.72,17796.0,115.3465,116.0186,115.1474,115.9273,17796.0
2018-08-02 10:00:00,139.69,139.8,139.28,139.5,20365.0,115.9024,115.9937,115.5622,115.7448,20365.0
2018-08-02 10:10:00,139.47,139.9,139.29,139.86,42840.0,115.7199,116.0767,115.5705,116.0435,42840.0
2018-08-02 10:20:00,139.82,140.61,139.78,140.39,29656.0,116.0103,116.6658,115.9771,116.4832,29656.0
2018-08-02 10:30:00,140.36,140.5,140.0,140.31,16046.0,116.4583,116.5745,116.1596,116.4168,16046.0
2018-08-02 10:40:00,140.31,140.32,139.71,139.95,25513.0,116.4168,116.4251,115.919,116.1182,25513.0
2018-08-02 10:50:00,140.0,140.2,139.77,140.0,36101.0,116.1596,116.3256,115.9688,116.1596,36101.0
2018-08-02 11:00:00,140.09,140.38,139.93,140.04,34353.0,116.2343,116.4749,116.1016,116.1928,34353.0
2018-08-02 11:10:00,140.03,140.31,139.83,140.06,18298.0,116.1845,116.4168,116.0186,116.2094,18298.0
2018-08-02 11:20:00,140.14,140.29,139.56,139.58,30399.0,116.2758,116.4003,115.7946,115.8112,30399.0
2018-08-02 11:30:00,139.6,140.09,139.59,139.81,42314.0,115.8278,116.2343,115.8195,116.002,42314.0
2018-08-02 11:40:00,139.82,139.96,139.47,139.82,26913.0,116.0103,116.1264,115.7199,116.0103,26913.0
2018-08-02 11:50:00,139.74,139.83,139.57,139.63,6662.0,115.9439,116.0186,115.8029,115.8526,6662.0
2018-08-02 12:00:00,139.62,140.06,139.47,140.03,23285.0,115.8443,116.2094,115.7199,116.1845,23285.0
2018-08-02 12:10:00,139.93,139.98,139.67,139.86,9222.0,116.1016,116.143,115.8858,116.0435,9222.0
2018-08-02 12:20:00,139.86,140.25,139.86,140.06,9261.0,116.0435,116.3671,116.0435,116.2094,9261.0
2018-08-02 12:30:00,140.06,140.07,139.94,139.99,15500.0,116.2094,116.2177,116.1099,116.1513,15500.0
2018-08-02 12:40:00,140.0,140.15,139.93,140.11,24268.0,116.1596,116.2841,116.1016,116.2509,24268.0
2018-08-02 12:50:00,140.08,140.21,139.7,139.77,13290.0,116.226,116.3339,115.9107,115.9688,13290.0
2018-08-02 13:00:00,139.79,139.86,139.65,139.69,3303.0,115.9854,116.0435,115.8692,115.9024,3303.0
2018-08-02 13:10:00,139.61,139.76,139.49,139.75,5925.0,115.8361,115.9605,115.7365,115.9522,5925.0
2018-08-02 13:20:00,139.78,139.81,139.51,139.58,8896.0,115.9771,116.002,115.7531,115.8112,8896.0
2018-08-02 13:30:00,139.61,139.9,139.61,139.74,9200.0,115.8361,116.0767,115.8361,115.9439,9200.0
2018-08-02 13:40:00,139.8,139.86,139.57,139.72,16651.0,115.9937,116.0435,115.8029,115.9273,16651.0
2018-08-02 13:50:00,139.71,139.87,139.69,139.84,24300.0,115.919,116.0518,115.9024,116.0269,24300.0
2018-08-02 14:00:00,139.86,140.0,139.75,139.98,21337.0,116.0435,116.1596,115.9522,116.143,21337.0
2018-08-02 14:10:00,140.0,140.01,139.78,139.78,5132.0,116.1596,116.1679,115.9771,115.9771,5132.0
2018-08-02 14:20:00,139.76,139.83,139.67,139.83,13345.0,115.9605,116.0186,115.8858,116.0186,13345.0
2018-08-02 14:30:00,139.83,139.93,139.75,139.77,10992.0,116.0186,116.1016,115.9522,115.9688,10992.0
2018-08-02 14:40:00,139.76,139.8,139.62,139.77,21144.0,115.9605,115.9937,115.8443,115.9688,21144.0
2018-08-02 14:50:00,139.71,139.91,139.71,139.91,9810.0,115.919,116.085,115.919,116.085,9810.0
2018-08-02 15:00:00,139.94,139.97,139.76,139.8,12036.0,116.1099,116.1347,115.9605,115.9937,12036.0
2018-08-02 15:10:00,139.76,139.87,139.7,139.81,15830.0,115.9605,116.0518,115.9107,116.002,15830.0
2018-08-02 15:20:00,139.8,139.82,139.64,139.74,40469.0,115.9937,116.0103,115.8609,115.9439,40469.0
2018-08-02 15:30:00,139.72,139.89,139.72,139.84,19991.0,115.9273,116.0684,115.9273,116.0269,19991.0
2018-08-02 15:40:00,139.87,139.92,139.81,139.83,28838.0,116.0518,116.0933,116.002,116.0186,28838.0
2018-08-02 15:50:00,139.81,139.87,139.64,139.8,110133.0,116.002,116.0518,115.8609,115.9937,110133.0
2018-08-03 09:30:00,140.65,141.32,139.62,141.19,30743.0,116.699,117.2549,115.8443,117.147,30743.0
2018-08-03 09:40:00,141.18,141.64,140.74,141.36,31795.0,117.1387,117.5204,116.7736,117.288,31795.0
2018-08-03 09:50:00,141.23,141.28,140.2,140.32,15059.0,117.1802,117.2217,116.3256,116.4251,15059.0
2018-08-03 10:00:00,140.34,140.73,140.0,140.43,16531.0,116.4417,116.7653,116.1596,116.5164,16531.0
2018-08-03 10:10:00,140.25,140.4,140.11,140.29,12129.0,116.3671,116.4915,116.2509,116.4003,12129.0
2018-08-03 10:20:00,140.44,140.74,140.32,140.52,12342.0,116.5247,116.7736,116.4251,116.5911,12342.0
2018-08-03 10:30:00,140.48,140.48,140.17,140.31,8716.0,116.5579,116.5579,116.3007,116.4168,8716.0
2018-08-03 10:40:00,140.32,140.48,139.9,140.06,37745.0,116.4251,116.5579,116.0767,116.2094,37745.0
2018-08-03 10:50:00,140.06,140.21,139.93,140.11,16208.0,116.2094,116.3339,116.1016,116.2509,16208.0
2018-08-03 11:00:00,140.15,140.3,140.08,140.18,11341.0,116.2841,116.4086,116.226,116.309,11341.0
2018-08-03 11:10:00,140.22,140.42,139.78,139.8,31353.0,116.3422,116.5081,115.9771,115.9937,31353.0
2018-08-03 11:20:00,139.87,140.2,139.87,140.16,18678.0,116.0518,116.3256,116.0518,116.2924,18678.0
2018-08-03 11:30:00,140.13,140.45,140.05,140.43,20780.0,116.2675,116.533,116.2011,116.5164,20780.0
2018-08-03 11:40:00,140.4,140.47,140.28,140.4,9841.0,116.4915,116.5496,116.392,116.4915,9841.0
2018-08-03 11:50:00,140.37,140.39,140.11,140.24,13486.0,116.4666,116.4832,116.2509,116.3588,13486.0
2018-08-03 12:00:00,140.27,140.48,140.24,140.43,20139.0,116.3837,116.5579,116.3588,116.5164,20139.0
2018-08-03 12:10:00,140.41,140.68,140.41,140.57,13298.0,116.4998,116.7238,116.4998,116.6326,13298.0
2018-08-03 12:20:00,140.6,140.67,140.5,140.67,8499.0,116.6575,116.7155,116.5745,116.7155,8499.0
2018-08-03 12:30:00,140.68,140.92,140.67,140.91,24174.0,116.7238,116.923,116.7155,116.9147,24174.0
2018-08-03 12:40:00,140.93,140.96,140.76,140.77,13059.0,116.9313,116.9562,116.7902,116.7985,13059.0
2018-08-03 12:50:00,140.73,140.97,140.73,140.87,10455.0,116.7653,116.9645,116.7653,116.8815,10455.0
2018-08-03 13:00:00,140.91,141.05,140.87,140.97,18251.0,116.9147,117.0308,116.8815,116.9645,18251.0
2018-08-03 13:10:00,140.97,141.02,140.87,141.02,13534.0,116.9645,117.0059,116.8815,117.0059,13534.0
2018-08-03 13:20:00,141.04,141.14,141.0,141.08,22204.0,117.0225,117.1055,116.9894,117.0557,22204.0
2018-08-03 13:30:00,141.07,141.08,140.76,140.84,22317.0,117.0474,117.0557,116.7902,116.8566,22317.0
2018-08-03 13:40:00,140.83,140.95,140.83,140.91,10577.0,116.8483,116.9479,116.8483,116.9147,10577.0
2018-08-03 13:50:00,140.89,140.98,140.85,140.89,13689.0,116.8981,116.9728,116.8649,116.8981,13689.0
2018-08-03 14:00:00,140.88,140.95,140.84,140.95,8900.0,116.8898,116.9479,116.8566,116.9479,8900.0
2018-08-03 14:10:00,140.95,140.99,140.78,140.78,14941.0,116.9479,116.9811,116.8068,116.8068,14941.0
2018-08-03 14:20:00,140.82,140.95,140.76,140.88,8876.0,116.84,116.9479,116.7902,116.8898,8876.0
2018-08-03 14:30:00,140.91,140.98,140.79,140.83,8900.0,116.9147,116.9728,116.8151,116.8483,8900.0
2018-08-03 14:40:00,140.78,140.95,140.77,140.93,9491.0,116.8068,116.9479,116.7985,116.9313,9491.0
2018-08-03 14:50:00,140.95,141.22,140.94,141.1,18988.0,116.9479,117.1719,116.9396,117.0723,18988.0
2018-08-03 15:00:00,141.13,141.17,141.0,141.09,10553.0,117.0972,117.1304,116.9894,117.064,10553.0
2018-08-03 15:10:00,141.11,141.72,141.11,141.71,22974.0,117.0806,117.5867,117.0806,117.5784,22974.0
2018-08-03 15:20:00,141.72,141.86,141.65,141.68,22530.0,117.5867,117.7029,117.5287,117.5536,22530.0
2018-08-03 15:30:00,141.65,141.92,141.57,141.58,59247.0,117.5287,117.7527,117.4623,117.4706,59247.0
2018-08-03 15:40:00,141.58,141.81,141.55,141.78,41105.0,117.4706,117.6614,117.4457,117.6365,41105.0
2018-08-03 15:50:00,141.8,141.82,141.53,141.59,125900.0,117.6531,117.6697,117.4291,117.4789,125900.0
2018-08-06 09:30:00,141.7,142.48,141.43,141.65,42683.0,117.5701,118.2173,117.3461,117.5287,42683.0
2018-08-06 09:40:00,141.63,142.15,141.3,142.08,11148.0,117.5121,117.9435,117.2383,117.8854,11148.0
2018-08-06 09:50:00,142.03,142.23,141.2,141.2,10429.0,117.844,118.0099,117.1553,117.1553,10429.0
2018-08-06 10:00:00,141.14,141.21,140.75,141.14,12890.0,117.1055,117.1636,116.7819,117.1055,12890.0
2018-08-06 10:10:00,141.15,141.26,140.95,141.26,14959.0,117.1138,117.2051,116.9479,117.2051,14959.0
2018-08-06 10:20:00,141.23,141.52,141.08,141.23,9015.0,117.1802,117.4208,117.0557,117.1802,9015.0
2018-08-06 10:30:00,141.22,141.88,141.12,141.79,13509.0,117.1719,117.7195,117.0889,117.6448,13509.0
2018-08-06 10:40:00,141.79,142.11,141.68,141.85,11003.0,117.6448,117.9103,117.5536,117.6946,11003.0
2018-08-06 10:50:00,141.9,141.93,141.57,141.84,75641.0,117.7361,117.761,117.4623,117.6863,75641.0
2018-08-06 11:00:00,141.88,141.98,141.66,141.87,19494.0,117.7195,117.8025,117.537,117.7112,19494.0
2018-08-06 11:10:00,141.94,142.16,141.68,141.68,25295.0,117.7693,117.9518,117.5536,117.5536,25295.0
2018-08-06 11:20:00,141.7,141.96,141.7,141.9,7042.0,117.5701,117.7859,117.5701,117.7361,7042.0
2018-08-06 11:30:00,141.85,141.88,141.53,141.53,11785.0,117.6946,117.7195,117.4291,117.4291,11785.0
2018-08-06 11:40:00,141.57,141.71,141.55,141.57,12292.0,117.4623,117.5784,117.4457,117.4623,12292.0
2018-08-06 11:50:00,141.59,141.7,141.54,141.59,13215.0,117.4789,117.5701,117.4374,117.4789,13215.0
2018-08-06 12:00:00,141.53,141.86,141.53,141.82,8490.0,117.4291,117.7029,117.4291,117.6697,8490.0
2018-08-06 12:10:00,141.82,141.93,141.76,141.85,7383.0,117.6697,117.761,117.6199,117.6946,7383.0
2018-08-06 12:20:00,141.88,142.05,141.81,141.86,26825.0,117.7195,117.8605,117.6614,117.7029,26825.0
2018-08-06 12:30:00,141.86,141.91,141.73,141.84,8299.0,117.7029,117.7444,117.595,117.6863,8299.0
2018-08-06 12:40:00,141.88,141.91,141.59,141.64,23800.0,117.7195,117.7444,117.4789,117.5204,23800.0
2018-08-06 12:50:00,141.63,141.68,141.46,141.48,8803.0,117.5121,117.5536,117.371,117.3876,8803.0
2018-08-06 13:00:00,141.49,141.79,141.49,141.76,10346.0,117.3959,117.6448,117.3959,117.6199,10346.0
2018-08-06 13:10:00,141.8,141.89,141.76,141.76,10171.0,117.6531,117.7278,117.6199,117.6199,10171.0
2018-08-06 13:20:00,141.78,141.82,141.6,141.63,9519.0,117.6365,117.6697,117.4872,117.5121,9519.0
2018-08-06 13:30:00,141.63,141.65,141.43,141.53,11611.0,117.5121,117.5287,117.3461,117.4291,11611.0
2018-08-06 13:40:00,141.55,141.78,141.54,141.73,13289.0,117.4457,117.6365,117.4374,117.595,13289.0
2018-08-06 13:50:00,141.74,141.79,141.65,141.67,16042.0,117.6033,117.6448,117.5287,117.5453,16042.0
2018-08-06 14:00:00,141.66,141.77,141.6,141.73,7501.0,117.537,117.6282,117.4872,117.595,7501.0
2018-08-06 14:10:00,141.75,141.95,141.68,141.89,15773.0,117.6116,117.7776,117.5536,117.7278,15773.0
2018-08-06 14:20:00,141.88,141.99,141.87,141.91,9087.0,117.7195,117.8108,117.7112,117.7444,9087.0
2018-08-06 14:30:00,141.89,141.96,141.7,141.71,10878.0,117.7278,117.7859,117.5701,117.5784,10878.0
2018-08-06 14:40:00,141.69,141.82,141.63,141.82,9423.0,117.5619,117.6697,117.5121,117.6697,9423.0
2018-08-06 14:50:00,141.82,141.91,141.79,141.82,13417.0,117.6697,117.7444,117.6448,117.6697,13417.0
2018-08-06 15:00:00,141.81,141.81,141.52,141.55,13075.0,117.6614,117.6614,117.4208,117.4457,13075.0
2018-08-06 15:10:00,141.54,141.72,141.51,141.63,18175.0,117.4374,117.5867,117.4125,117.5121,18175.0
2018-08-06 15:20:00,141.64,141.76,141.61,141.73,14210.0,117.5204,117.6199,117.4955,117.595,14210.0
2018-08-06 15:30:00,141.72,141.76,141.65,141.7,17249.0,117.5867,117.6199,117.5287,117.5701,17249.0
2018-08-06 15:40:00,141.68,141.83,141.56,141.83,30974.0,117.5536,117.678,117.454,117.678,30974.0
2018-08-06 15:50:00,141.84,141.95,141.78,141.85,83318.0,117.6863,117.7776,117.6365,117.6946,83318.0
2018-08-07 09:30:00,142.71,143.62,142.37,143.53,36877.0,118.4082,119.1632,118.1261,119.0885,36877.0
2018-08-07 09:40:00,143.56,144.26,143.46,144.01,34750.0,119.1134,119.6942,119.0304,119.4868,34750.0
2018-08-07 09:50:00,144.04,144.15,143.78,143.95,28862.0,119.5117,119.6029,119.2959,119.437,28862.0
2018-08-07 10:00:00,144.0,144.01,143.63,143.7,50196.0,119.4785,119.4868,119.1715,119.2296,50196.0
2018-08-07 10:10:00,143.6,143.77,143.52,143.71,12958.0,119.1466,119.2877,119.0802,119.2379,12958.0
2018-08-07 10:20:00,143.71,144.11,143.71,143.99,15360.0,119.2379,119.5698,119.2379,119.4702,15360.0
2018-08-07 10:30:00,144.04,144.47,144.0,144.43,26414.0,119.5117,119.8684,119.4785,119.8353,26414.0
2018-08-07 10:40:00,144.4,144.43,143.93,144.05,24388.0,119.8104,119.8353,119.4204,119.52,24388.0
2018-08-07 10:50:00,144.05,144.2,144.01,144.14,18126.0,119.52,119.6444,119.4868,119.5946,18126.0
2018-08-07 11:00:00,144.1,144.18,143.92,144.18,12165.0,119.5615,119.6278,119.4121,119.6278,12165.0
2018-08-07 11:10:00,144.18,144.4,144.16,144.31,13169.0,119.6278,119.8104,119.6112,119.7357,13169.0
2018-08-07 11:20:00,144.34,144.35,144.07,144.17,9419.0,119.7606,119.7689,119.5366,119.6195,9419.0
2018-08-07 11:30:00,144.19,144.2,143.7,144.03,16009.0,119.6361,119.6444,119.2296,119.5034,16009.0
2018-08-07 11:40:00,144.05,144.05,143.51,143.62,29260.0,119.52,119.52,119.0719,119.1632,29260.0
2018-08-07 11:50:00,143.62,143.8,143.62,143.7,8493.0,119.1632,119.3125,119.1632,119.2296,8493.0
2018-08-07 12:00:00,143.67,143.87,143.58,143.71,13453.0,119.2047,119.3706,119.13,119.2379,13453.0
2018-08-07 12:10:00,143.74,143.94,143.55,143.74,13645.0,119.2628,119.4287,119.1051,119.2628,13645.0
2018-08-07 12:20:00,143.77,143.84,143.59,143.65,5507.0,119.2877,119.3457,119.1383,119.1881,5507.0
2018-08-07 12:30:00,143.63,143.63,143.46,143.51,10742.0,119.1715,119.1715,119.0304,119.0719,10742.0
2018-08-07 12:40:00,143.53,143.76,143.5,143.73,11642.0,119.0885,119.2794,119.0636,119.2545,11642.0
2018-08-07 12:50:00,143.73,143.73,143.65,143.68,7048.0,119.2545,119.2545,119.1881,119.213,7048.0
2018-08-07 13:00:00,143.73,143.74,143.58,143.66,8101.0,119.2545,119.2628,119.13,119.1964,8101.0
2018-08-07 13:10:00,143.68,143.73,143.51,143.52,6902.0,119.213,119.2545,119.0719,119.0802,6902.0
2018-08-07 13:20:00,143.54,143.67,143.5,143.6,10312.0,119.0968,119.2047,119.0636,119.1466,10312.0
2018-08-07 13:30:00,143.62,143.63,143.32,143.36,13160.0,119.1632,119.1715,118.9143,118.9475,13160.0
2018-08-07 13:40:00,143.33,143.42,143.32,143.38,7221.0,118.9226,118.9973,118.9143,118.9641,7221.0
2018-08-07 13:50:00,143.37,143.43,143.25,143.28,7359.0,118.9558,119.0055,118.8562,118.8811,7359.0
2018-08-07 14:00:00,143.26,143.39,143.26,143.32,5039.0,118.8645,118.9724,118.8645,118.9143,5039.0
2018-08-07 14:10:00,143.3,143.57,143.29,143.57,13697.0,118.8977,119.1217,118.8894,119.1217,13697.0
2018-08-07 14:20:00,143.58,143.73,143.55,143.66,10909.0,119.13,119.2545,119.1051,119.1964,10909.0
2018-08-07 14:30:00,143.63,143.79,143.49,143.78,16105.0,119.1715,119.3042,119.0553,119.2959,16105.0
2018-08-07 14:40:00,143.75,143.81,143.72,143.79,10407.0,119.2711,119.3208,119.2462,119.3042,10407.0
2018-08-07 14:50:00,143.8,143.83,143.66,143.75,8153.0,119.3125,119.3374,119.1964,119.2711,8153.0
2018-08-07 15:00:00,143.79,143.81,143.59,143.63,9037.0,119.3042,119.3208,119.1383,119.1715,9037.0
2018-08-07 15:10:00,143.68,143.69,143.61,143.61,15526.0,119.213,119.2213,119.1549,119.1549,15526.0
2018-08-07 15:20:00,143.62,143.82,143.62,143.74,16586.0,119.1632,119.3291,119.1632,119.2628,16586.0
2018-08-07 15:30:00,143.73,143.73,143.53,143.6,25179.0,119.2545,119.2545,119.0885,119.1466,25179.0
2018-08-07 15:40:00,143.61,143.87,143.58,143.86,50798.0,119.1549,119.3706,119.13,119.3623,50798.0
2018-08-07 15:50:00,143.86,143.88,143.56,143.59,88832.0,119.3623,119.3789,119.1134,119.1383,88832.0
2018-08-08 09:30:00,143.62,144.39,143.25,143.5,52296.0,119.1632,119.8021,118.8562,119.0636,52296.0
2018-08-08 09:40:00,143.44,143.65,142.63,142.68,34958.0,119.0138,119.1881,118.3418,118.3833,34958.0
2018-08-08 09:50:00,142.8,143.26,142.75,142.93,16801.0,118.4828,118.8645,118.4413,118.5907,16801.0
2018-08-08 10:00:00,143.0,143.24,142.85,142.95,17679.0,118.6488,118.8479,118.5243,118.6073,17679.0
2018-08-08 10:10:00,142.98,143.1,142.82,142.83,16637.0,118.6322,118.7317,118.4994,118.5077,16637.0
2018-08-08 10:20:00,142.82,142.84,142.5,142.84,20521.0,118.4994,118.516,118.2339,118.516,20521.0
2018-08-08 10:30:00,142.89,142.93,142.67,142.7,17331.0,118.5575,118.5907,118.375,118.3999,17331.0
2018-08-08 10:40:00,142.66,142.7,142.38,142.53,13304.0,118.3667,118.3999,118.1344,118.2588,13304.0
2018-08-08 10:50:00,142.62,142.88,142.55,142.85,23489.0,118.3335,118.5492,118.2754,118.5243,23489.0
2018-08-08 11:00:00,142.92,143.11,142.84,143.1,17267.0,118.5824,118.74,118.516,118.7317,17267.0
2018-08-08 11:10:00,143.09,143.1,142.95,143.0,22301.0,118.7234,118.7317,118.6073,118.6488,22301.0
2018-08-08 11:20:00,142.94,142.94,142.72,142.84,14774.0,118.599,118.599,118.4165,118.516,14774.0
2018-08-08 11:30:00,142.85,143.07,142.84,142.94,16439.0,118.5243,118.7069,118.516,118.599,16439.0
2018-08-08 11:40:00,142.94,143.01,142.79,142.97,15907.0,118.599,118.6571,118.4745,118.6239,15907.0
2018-08-08 11:50:00,142.93,143.21,142.87,142.94,17085.0,118.5907,118.823,118.5409,118.599,17085.0
2018-08-08 12:00:00,142.97,143.01,142.77,142.78,19904.0,118.6239,118.6571,118.4579,118.4662,19904.0
2018-08-08 12:10:00,142.78,142.82,142.66,142.71,19206.0,118.4662,118.4994,118.3667,118.4082,19206.0
2018-08-08 12:20:00,142.74,142.85,142.35,142.48,30470.0,118.433,118.5243,118.1095,118.2173,30470.0
2018-08-08 12:30:00,142.48,142.7,142.47,142.59,13393.0,118.2173,118.3999,118.209,118.3086,13393.0
2018-08-08 12:40:00,142.6,142.68,142.52,142.6,16553.0,118.3169,118.3833,118.2505,118.3169,16553.0
2018-08-08 12:50:00,142.6,142.67,142.5,142.56,24494.0,118.3169,118.375,118.2339,118.2837,24494.0
2018-08-08 13:00:00,142.55,142.6,142.32,142.6,15236.0,118.2754,118.3169,118.0846,118.3169,15236.0
2018-08-08 13:10:00,142.65,142.7,142.57,142.7,22025.0,118.3584,118.3999,118.292,118.3999,22025.0
2018-08-08 13:20:00,142.69,142.69,142.44,142.52,10559.0,118.3916,118.3916,118.1841,118.2505,10559.0
2018-08-08 13:30:00,142.54,142.63,142.51,142.6,14277.0,118.2671,118.3418,118.2422,118.3169,14277.0
2018-08-08 13:40:00,142.6,142.66,142.57,142.66,11556.0,118.3169,118.3667,118.292,118.3667,11556.0
2018-08-08 13:50:00,142.68,142.78,142.64,142.65,5717.0,118.3833,118.4662,118.3501,118.3584,5717.0
2018-08-08 14:00:00,142.64,142.73,142.54,142.66,15710.0,118.3501,118.4248,118.2671,118.3667,15710.0
2018-08-08 14:10:00,142.71,142.71,142.6,142.61,9278.0,118.4082,118.4082,118.3169,118.3252,9278.0
2018-08-08 14:20:00,142.6,142.61,142.47,142.59,12830.0,118.3169,118.3252,118.209,118.3086,12830.0
2018-08-08 14:30:00,142.6,142.66,142.55,142.57,12310.0,118.3169,118.3667,118.2754,118.292,12310.0
2018-08-08 14:40:00,142.57,142.63,142.53,142.57,21971.0,118.292,118.3418,118.2588,118.292,21971.0
2018-08-08 14:50:00,142.53,142.58,142.26,142.28,11274.0,118.2588,118.3003,118.0348,118.0514,11274.0
2018-08-08 15:00:00,142.32,142.36,142.26,142.28,22866.0,118.0846,118.1178,118.0348,118.0514,22866.0
2018-08-08 15:10:00,142.26,142.39,142.17,142.18,35517.0,118.0348,118.1426,117.9601,117.9684,35517.0
2018-08-08 15:20:00,142.16,142.24,142.15,142.24,23509.0,117.9518,118.0182,117.9435,118.0182,23509.0
2018-08-08 15:30:00,142.24,142.41,142.19,142.36,42743.0,118.0182,118.1592,117.9767,118.1178,42743.0
2018-08-08 15:40:00,142.37,142.46,142.33,142.36,37393.0,118.1261,118.2007,118.0929,118.1178,37393.0
2018-08-08 15:50:00,142.37,142.46,142.21,142.24,76340.0,118.1261,118.2007,117.9933,118.0182,76340.0
2018-08-09 09:30:00,142.41,142.41,141.79,141.86,23667.0,118.1592,118.1592,117.6448,117.7029,23667.0
2018-08-09 09:40:00,141.93,142.27,141.85,141.94,8086.0,117.761,118.0431,117.6946,117.7693,8086.0
2018-08-09 09:50:00,141.9,142.47,141.68,142.4,31699.0,117.7361,118.209,117.5536,118.1509,31699.0
2018-08-09 10:00:00,142.46,142.46,141.94,142.2,14718.0,118.2007,118.2007,117.7693,117.985,14718.0
2018-08-09 10:10:00,142.22,142.49,142.05,142.41,26509.0,118.0016,118.2256,117.8605,118.1592,26509.0
2018-08-09 10:20:00,142.38,142.65,142.35,142.54,16236.0,118.1344,118.3584,118.1095,118.2671,16236.0
2018-08-09 10:30:00,142.44,142.5,142.31,142.48,16013.0,118.1841,118.2339,118.0763,118.2173,16013.0
2018-08-09 10:40:00,142.49,142.76,142.48,142.62,17609.0,118.2256,118.4496,118.2173,118.3335,17609.0
2018-08-09 10:50:00,142.64,142.65,142.37,142.45,13467.0,118.3501,118.3584,118.1261,118.1924,13467.0
2018-08-09 11:00:00,142.45,142.49,142.16,142.16,11569.0,118.1924,118.2256,117.9518,117.9518,11569.0
2018-08-09 11:10:00,142.16,142.17,141.82,141.82,11847.0,117.9518,117.9601,117.6697,117.6697,11847.0
2018-08-09 11:20:00,141.84,142.05,141.84,141.97,15784.0,117.6863,117.8605,117.6863,117.7942,15784.0
2018-08-09 11:30:00,141.97,142.0,141.85,141.86,13505.0,117.7942,117.8191,117.6946,117.7029,13505.0
2018-08-09 11:40:00,141.82,141.98,141.6,141.64,21951.0,117.6697,117.8025,117.4872,117.5204,21951.0
2018-08-09 11:50:00,141.58,141.92,141.55,141.89,12275.0,117.4706,117.7527,117.4457,117.7278,12275.0
2018-08-09 12:00:00,141.89,141.95,141.81,141.87,6749.0,117.7278,117.7776,117.6614,117.7112,6749.0
2018-08-09 12:10:00,141.87,142.0,141.87,141.99,16485.0,117.7112,117.8191,117.7112,117.8108,16485.0
2018-08-09 12:20:00,141.99,142.06,141.97,142.06,12402.0,117.8108,117.8688,117.7942,117.8688,12402.0
2018-08-09 12:30:00,142.06,142.27,142.06,142.18,14501.0,117.8688,118.0431,117.8688,117.9684,14501.0
2018-08-09 12:40:00,142.18,142.43,142.09,142.43,8661.0,117.9684,118.1758,117.8937,118.1758,8661.0
2018-08-09 12:50:00,142.49,142.58,142.39,142.52,9398.0,118.2256,118.3003,118.1426,118.2505,9398.0
2018-08-09 13:00:00,142.52,142.52,142.29,142.47,10782.0,118.2505,118.2505,118.0597,118.209,10782.0
2018-08-09 13:10:00,142.46,142.51,142.33,142.47,10852.0,118.2007,118.2422,118.0929,118.209,10852.0
2018-08-09 13:20:00,142.47,142.63,142.46,142.49,12479.0,118.209,118.3418,118.2007,118.2256,12479.0
2018-08-09 13:30:00,142.5,142.52,142.44,142.49,7900.0,118.2339,118.2505,118.1841,118.2256,7900.0
2018-08-09 13:40:00,142.49,142.58,142.45,142.52,10125.0,118.2256,118.3003,118.1924,118.2505,10125.0
2018-08-09 13:50:00,142.52,142.61,142.49,142.55,9771.0,118.2505,118.3252,118.2256,118.2754,9771.0
2018-08-09 14:00:00,142.59,142.67,142.56,142.57,9683.0,118.3086,118.375,118.2837,118.292,9683.0
2018-08-09 14:10:00,142.56,142.59,142.37,142.38,10321.0,118.2837,118.3086,118.1261,118.1344,10321.0
2018-08-09 14:20:00,142.39,142.43,142.32,142.36,7600.0,118.1426,118.1758,118.0846,118.1178,7600.0
2018-08-09 14:30:00,142.38,142.58,142.35,142.57,13688.0,118.1344,118.3003,118.1095,118.292,13688.0
2018-08-09 14:40:00,142.58,142.6,142.44,142.53,9570.0,118.3003,118.3169,118.1841,118.2588,9570.0
2018-08-09 14:50:00,142.51,142.55,142.48,142.5,12362.0,118.2422,118.2754,118.2173,118.2339,12362.0
2018-08-09 15:00:00,142.5,142.57,142.45,142.45,8722.0,118.2339,118.292,118.1924,118.1924,8722.0
2018-08-09 15:10:00,142.48,142.65,142.48,142.63,17258.0,118.2173,118.3584,118.2173,118.3418,17258.0
2018-08-09 15:20:00,142.63,142.73,142.63,142.67,17107.0,118.3418,118.4248,118.3418,118.375,17107.0
2018-08-09 15:30:00,142.67,142.68,142.56,142.56,18527.0,118.375,118.3833,118.2837,118.2837,18527.0
2018-08-09 15:40:00,142.56,142.56,142.0,142.04,33949.0,118.2837,118.2837,117.8191,117.8523,33949.0
2018-08-09 15:50:00,142.04,142.13,141.9,142.04,90474.0,117.8523,117.9269,117.7361,117.8523,90474.0
2018-08-10 09:30:00,141.36,141.75,140.05,140.09,30317.0,117.288,117.6116,116.2011,116.2343,30317.0
2018-08-10 09:40:00,140.27,140.87,140.17,140.67,22793.0,116.3837,116.8815,116.3007,116.7155,22793.0
2018-08-10 09:50:00,140.65,140.78,140.11,140.26,19118.0,116.699,116.8068,116.2509,116.3754,19118.0
2018-08-10 10:00:00,140.25,140.31,139.91,140.21,23856.0,116.3671,116.4168,116.085,116.3339,23856.0
2018-08-10 10:10:00,140.21,140.54,140.19,140.45,18143.0,116.3339,116.6077,116.3173,116.533,18143.0
2018-08-10 10:20:00,140.38,140.38,139.82,139.96,9494.0,116.4749,116.4749,116.0103,116.1264,9494.0
2018-08-10 10:30:00,140.02,140.36,140.0,140.1,16858.0,116.1762,116.4583,116.1596,116.2426,16858.0
2018-08-10 10:40:00,140.1,140.43,140.1,140.38,11009.0,116.2426,116.5164,116.2426,116.4749,11009.0
2018-08-10 10:50:00,140.42,140.8,140.29,140.73,16083.0,116.5081,116.8234,116.4003,116.7653,16083.0
2018-08-10 11:00:00,140.78,140.8,140.64,140.71,14300.0,116.8068,116.8234,116.6907,116.7487,14300.0
2018-08-10 11:10:00,140.69,140.79,140.6,140.73,28141.0,116.7321,116.8151,116.6575,116.7653,28141.0
2018-08-10 11:20:00,140.68,141.14,140.68,141.08,9352.0,116.7238,117.1055,116.7238,117.0557,9352.0
2018-08-10 11:30:00,141.08,141.28,141.02,141.07,10483.0,117.0557,117.2217,117.0059,117.0474,10483.0
2018-08-10 11:40:00,141.1,141.1,140.92,141.06,17905.0,117.0723,117.0723,116.923,117.0391,17905.0
2018-08-10 11:50:00,141.06,141.21,140.92,141.1,15964.0,117.0391,117.1636,116.923,117.0723,15964.0
2018-08-10 12:00:00,141.0,141.05,140.78,140.79,14107.0,116.9894,117.0308,116.8068,116.8151,14107.0
2018-08-10 12:10:00,140.85,140.92,140.77,140.88,5764.0,116.8649,116.923,116.7985,116.8898,5764.0
2018-08-10 12:20:00,140.88,141.01,140.75,140.78,33646.0,116.8898,116.9976,116.7819,116.8068,33646.0
2018-08-10 12:30:00,140.85,140.91,140.46,140.48,9950.0,116.8649,116.9147,116.5413,116.5579,9950.0
2018-08-10 12:40:00,140.53,140.53,140.32,140.32,6610.0,116.5994,116.5994,116.4251,116.4251,6610.0
2018-08-10 12:50:00,140.32,140.39,140.25,140.32,8747.0,116.4251,116.4832,116.3671,116.4251,8747.0
2018-08-10 13:00:00,140.34,140.48,140.16,140.48,15758.0,116.4417,116.5579,116.2924,116.5579,15758.0
2018-08-10 13:10:00,140.48,140.67,140.42,140.42,9348.0,116.5579,116.7155,116.5081,116.5081,9348.0
2018-08-10 13:20:00,140.44,140.55,140.38,140.46,4199.0,116.5247,116.616,116.4749,116.5413,4199.0
2018-08-10 13:30:00,140.45,140.47,140.27,140.29,7316.0,116.533,116.5496,116.3837,116.4003,7316.0
2018-08-10 13:40:00,140.3,140.3,140.11,140.23,5087.0,116.4086,116.4086,116.2509,116.3505,5087.0
2018-08-10 13:50:00,140.24,140.3,140.09,140.17,6470.0,116.3588,116.4086,116.2343,116.3007,6470.0
2018-08-10 14:00:00,140.17,140.3,140.1,140.26,8067.0,116.3007,116.4086,116.2426,116.3754,8067.0
2018-08-10 14:10:00,140.29,140.4,140.27,140.34,8069.0,116.4003,116.4915,116.3837,116.4417,8069.0
2018-08-10 14:20:00,140.25,140.26,139.99,140.01,12902.0,116.3671,116.3754,116.1513,116.1679,12902.0
2018-08-10 14:30:00,139.97,140.0,139.86,140.0,8857.0,116.1347,116.1596,116.0435,116.1596,8857.0
2018-08-10 14:40:00,139.98,140.22,139.98,140.19,8269.0,116.143,116.3422,116.143,116.3173,8269.0
2018-08-10 14:50:00,140.24,140.37,140.15,140.15,6405.0,116.3588,116.4666,116.2841,116.2841,6405.0
2018-08-10 15:00:00,140.15,140.16,139.99,140.1,12741.0,116.2841,116.2924,116.1513,116.2426,12741.0
2018-08-10 15:10:00,140.09,140.48,140.06,140.46,20587.0,116.2343,116.5579,116.2094,116.5413,20587.0
2018-08-10 15:20:00,140.47,140.8,140.47,140.64,16363.0,116.5496,116.8234,116.5496,116.6907,16363.0
2018-08-10 15:30:00,140.66,140.67,140.35,140.43,23700.0,116.7072,116.7155,116.45,116.5164,23700.0
2018-08-10 15:40:00,140.4,140.41,140.19,140.21,26851.0,116.4915,116.4998,116.3173,116.3339,26851.0
2018-08-10 15:50:00,140.21,140.5,140.18,140.29,77433.0,116.3339,116.5745,116.309,116.4003,77433.0
2018-08-13 09:30:00,140.67,140.97,140.08,140.24,26159.0,116.7155,116.9645,116.226,116.3588,26159.0
2018-08-13 09:40:00,140.23,141.22,140.2,141.18,22689.0,116.3505,117.1719,116.3256,117.1387,22689.0
2018-08-13 09:50:00,141.18,141.18,140.43,140.43,17060.0,117.1387,117.1387,116.5164,116.5164,17060.0
2018-08-13 10:00:00,140.51,140.51,140.24,140.44,14703.0,116.5828,116.5828,116.3588,116.5247,14703.0
2018-08-13 10:10:00,140.43,140.57,140.33,140.39,17785.0,116.5164,116.6326,116.4334,116.4832,17785.0
2018-08-13 10:20:00,140.39,140.48,140.1,140.12,18789.0,116.4832,116.5579,116.2426,116.2592,18789.0
2018-08-13 10:30:00,140.17,140.28,139.99,140.03,16857.0,116.3007,116.392,116.1513,116.1845,16857.0
2018-08-13 10:40:00,140.03,140.09,139.87,140.02,15552.0,116.1845,116.2343,116.0518,116.1762,15552.0
2018-08-13 10:50:00,140.06,140.12,139.85,139.98,17672.0,116.2094,116.2592,116.0352,116.143,17672.0
2018-08-13 11:00:00,139.99,140.18,139.9,140.03,11679.0,116.1513,116.309,116.0767,116.1845,11679.0
2018-08-13 11:10:00,139.97,140.03,139.51,139.6,17002.0,116.1347,116.1845,115.7531,115.8278,17002.0
2018-08-13 11:20:00,139.64,139.92,139.55,139.86,13286.0,115.8609,116.0933,115.7863,116.0435,13286.0
2018-08-13 11:30:00,139.84,139.96,139.8,139.92,15879.0,116.0269,116.1264,115.9937,116.0933,15879.0
2018-08-13 11:40:00,139.93,140.06,139.72,139.75,10956.0,116.1016,116.2094,115.9273,115.9522,10956.0
2018-08-13 11:50:00,139.78,139.92,139.4,139.4,11078.0,115.9771,116.0933,115.6618,115.6618,11078.0
2018-08-13 12:00:00,139.39,139.58,139.32,139.52,10884.0,115.6535,115.8112,115.5954,115.7614,10884.0
2018-08-13 12:10:00,139.55,139.56,139.36,139.41,6378.0,115.7863,115.7946,115.6286,115.6701,6378.0
2018-08-13 12:20:00,139.41,139.52,138.69,139.18,19327.0,115.6701,115.7614,115.0727,115.4793,19327.0
2018-08-13 12:30:00,139.19,139.23,139.07,139.19,10055.0,115.4876,115.5208,115.388,115.4876,10055.0
2018-08-13 12:40:00,139.19,139.28,139.08,139.17,8494.0,115.4876,115.5622,115.3963,115.471,8494.0
2018-08-13 12:50:00,139.14,139.32,139.08,139.1,8215.0,115.4461,115.5954,115.3963,115.4129,8215.0
2018-08-13 13:00:00,139.03,139.03,138.89,138.99,6212.0,115.3548,115.3548,115.2387,115.3216,6212.0
2018-08-13 13:10:00,138.98,139.41,138.98,139.39,9178.0,115.3133,115.6701,115.3133,115.6535,9178.0
2018-08-13 13:20:00,139.44,139.57,139.41,139.53,6200.0,115.695,115.8029,115.6701,115.7697,6200.0
2018-08-13 13:30:00,139.62,139.76,139.6,139.72,13831.0,115.8443,115.9605,115.8278,115.9273,13831.0
2018-08-13 13:40:00,139.7,139.78,139.66,139.73,7734.0,115.9107,115.9771,115.8775,115.9356,7734.0
2018-08-13 13:50:00,139.73,140.0,139.73,139.91,8491.0,115.9356,116.1596,115.9356,116.085,8491.0
2018-08-13 14:00:00,139.86,140.25,139.86,140.13,14491.0,116.0435,116.3671,116.0435,116.2675,14491.0
2018-08-13 14:10:00,140.12,140.21,139.92,139.96,18811.0,116.2592,116.3339,116.0933,116.1264,18811.0
2018-08-13 14:20:00,139.96,140.29,139.91,140.24,10991.0,116.1264,116.4003,116.085,116.3588,10991.0
2018-08-13 14:30:00,140.24,140.26,139.98,140.05,8281.0,116.3588,116.3754,116.143,116.2011,8281.0
2018-08-13 14:40:00,140.05,140.15,140.04,140.1,8037.0,116.2011,116.2841,116.1928,116.2426,8037.0
2018-08-13 14:50:00,140.06,140.06,139.87,139.93,9848.0,116.2094,116.2094,116.0518,116.1016,9848.0
2018-08-13 15:00:00,139.9,139.91,139.78,139.89,9702.0,116.0767,116.085,115.9771,116.0684,9702.0
2018-08-13 15:10:00,139.89,140.01,139.89,139.9,10398.0,116.0684,116.1679,116.0684,116.0767,10398.0
2018-08-13 15:20:00,139.92,140.01,139.88,139.93,25172.0,116.0933,116.1679,116.0601,116.1016,25172.0
2018-08-13 15:30:00,139.93,140.12,139.88,140.09,27331.0,116.1016,116.2592,116.0601,116.2343,27331.0
2018-08-13 15:40:00,140.08,140.08,139.66,139.66,34552.0,116.226,116.226,115.8775,115.8775,34552.0
2018-08-13 15:50:00,139.62,139.79,139.59,139.69,73944.0,115.8443,115.9854,115.8195,115.9024,73944.0
2018-08-14 09:30:00,139.9,140.49,139.85,139.96,35244.0,116.0767,116.5662,116.0352,116.1264,35244.0
2018-08-14 09:40:00,140.0,140.3,139.95,140.02,17575.0,116.1596,116.4086,116.1182,116.1762,17575.0
2018-08-14 09:50:00,139.98,139.98,139.59,139.61,19255.0,116.143,116.143,115.8195,115.8361,19255.0
2018-08-14 10:00:00,139.66,139.66,139.05,139.15,38668.0,115.8775,115.8775,115.3714,115.4544,38668.0
2018-08-14 10:10:00,139.18,139.45,139.1,139.16,46687.0,115.4793,115.7033,115.4129,115.4627,46687.0
2018-08-14 10:20:00,139.23,139.54,139.23,139.4,10314.0,115.5208,115.778,115.5208,115.6618,10314.0
2018-08-14 10:30:00,139.39,139.69,139.24,139.56,17112.0,115.6535,115.9024,115.5291,115.7946,17112.0
2018-08-14 10:40:00,139.56,139.87,139.54,139.84,15055.0,115.7946,116.0518,115.778,116.0269,15055.0
2018-08-14 10:50:00,139.84,140.08,139.8,139.88,9896.0,116.0269,116.226,115.9937,116.0601,9896.0
2018-08-14 11:00:00,139.89,140.26,139.73,140.26,16537.0,116.0684,116.3754,115.9356,116.3754,16537.0
2018-08-14 11:10:00,140.23,140.4,139.93,139.93,12755.0,116.3505,116.4915,116.1016,116.1016,12755.0
2018-08-14 11:20:00,139.94,140.15,139.9,139.91,12784.0,116.1099,116.2841,116.0767,116.085,12784.0
2018-08-14 11:30:00,139.91,139.99,139.66,139.84,20436.0,116.085,116.1513,115.8775,116.0269,20436.0
2018-08-14 11:40:00,139.84,139.95,139.82,139.95,19612.0,116.0269,116.1182,116.0103,116.1182,19612.0
2018-08-14 11:50:00,139.98,140.04,139.62,139.7,24823.0,116.143,116.1928,115.8443,115.9107,24823.0
2018-08-14 12:00:00,139.69,140.02,139.69,139.9,10296.0,115.9024,116.1762,115.9024,116.0767,10296.0
2018-08-14 12:10:00,139.88,139.9,139.68,139.76,10014.0,116.0601,116.0767,115.8941,115.9605,10014.0
2018-08-14 12:20:00,139.76,139.85,139.72,139.73,28402.0,115.9605,116.0352,115.9273,115.9356,28402.0
2018-08-14 12:30:00,139.72,139.85,139.58,139.62,29777.0,115.9273,116.0352,115.8112,115.8443,29777.0
2018-08-14 12:40:00,139.62,139.62,139.35,139.38,16563.0,115.8443,115.8443,115.6203,115.6452,16563.0
2018-08-14 12:50:00,139.38,139.41,139.04,139.05,18700.0,115.6452,115.6701,115.3631,115.3714,18700.0
2018-08-14 13:00:00,139.06,139.14,138.9,139.06,17775.0,115.3797,115.4461,115.247,115.3797,17775.0
2018-08-14 13:10:00,139.06,139.11,138.99,139.0,9036.0,115.3797,115.4212,115.3216,115.3299,9036.0
2018-08-14 13:20:00,139.0,139.01,138.77,138.82,18095.0,115.3299,115.3382,115.1391,115.1806,18095.0
2018-08-14 13:30:00,138.81,138.81,138.7,138.76,14979.0,115.1723,115.1723,115.081,115.1308,14979.0
2018-08-14 13:40:00,138.78,138.93,138.7,138.88,24356.0,115.1474,115.2718,115.081,115.2304,24356.0
2018-08-14 13:50:00,138.9,139.23,138.85,139.21,19461.0,115.247,115.5208,115.2055,115.5042,19461.0
2018-08-14 14:00:00,139.22,139.36,139.15,139.26,19624.0,115.5125,115.6286,115.4544,115.5457,19624.0
2018-08-14 14:10:00,139.34,139.63,139.24,139.24,33329.0,115.612,115.8526,115.5291,115.5291,33329.0
2018-08-14 14:20:00,139.26,139.26,138.95,139.18,27649.0,115.5457,115.5457,115.2884,115.4793,27649.0
2018-08-14 14:30:00,139.2,139.4,139.11,139.35,21025.0,115.4959,115.6618,115.4212,115.6203,21025.0
2018-08-14 14:40:00,139.36,139.41,139.31,139.34,18202.0,115.6286,115.6701,115.5871,115.612,18202.0
2018-08-14 14:50:00,139.33,139.39,139.24,139.31,14888.0,115.6037,115.6535,115.5291,115.5871,14888.0
2018-08-14 15:00:00,139.31,139.36,139.19,139.21,18658.0,115.5871,115.6286,115.4876,115.5042,18658.0
2018-08-14 15:10:00,139.26,139.3,139.14,139.27,22506.0,115.5457,115.5788,115.4461,115.5539,22506.0
2018-08-14 15:20:00,139.27,139.31,139.15,139.24,26640.0,115.5539,115.5871,115.4544,115.5291,26640.0
2018-08-14 15:30:00,139.24,139.34,139.08,139.23,32259.0,115.5291,115.612,115.3963,115.5208,32259.0
2018-08-14 15:40:00,139.23,139.23,138.9,138.91,40009.0,115.5208,115.5208,115.247,115.2553,40009.0
2018-08-14 15:50:00,138.93,139.03,138.9,138.99,72634.0,115.2718,115.3548,115.247,115.3216,72634.0
2018-08-15 09:30:00,138.2,138.42,137.41,137.41,46760.0,114.6662,114.8487,114.0107,114.0107,46760.0
2018-08-15 09:40:00,137.41,137.41,136.32,136.6,34902.0,114.0107,114.0107,113.1063,113.3386,34902.0
2018-08-15 09:50:00,136.6,137.0,136.46,136.66,27702.0,113.3386,113.6705,113.2225,113.3884,27702.0
2018-08-15 10:00:00,136.63,136.76,136.09,136.35,32069.0,113.3635,113.4714,112.9155,113.1312,32069.0
2018-08-15 10:10:00,136.35,136.75,136.21,136.61,29783.0,113.1312,113.4631,113.015,113.3469,29783.0
2018-08-15 10:20:00,136.56,136.76,136.28,136.53,36752.0,113.3054,113.4714,113.0731,113.2805,36752.0
2018-08-15 10:30:00,136.52,136.57,136.09,136.11,20286.0,113.2722,113.3137,112.9155,112.9321,20286.0
2018-08-15 10:40:00,136.11,136.47,136.1,136.19,15537.0,112.9321,113.2308,112.9238,112.9984,15537.0
2018-08-15 10:50:00,136.14,136.2,135.68,135.71,23937.0,112.957,113.0067,112.5753,112.6002,23937.0
2018-08-15 11:00:00,135.7,136.12,135.62,136.12,23754.0,112.5919,112.9404,112.5255,112.9404,23754.0
2018-08-15 11:10:00,136.14,136.37,136.09,136.17,15780.0,112.957,113.1478,112.9155,112.9818,15780.0
2018-08-15 11:20:00,136.27,136.48,136.12,136.38,17633.0,113.0648,113.2391,112.9404,113.1561,17633.0
2018-08-15 11:30:00,136.4,137.01,136.28,136.89,60216.0,113.1727,113.6788,113.0731,113.5792,60216.0
2018-08-15 11:40:00,136.88,137.04,136.7,137.0,10976.0,113.5709,113.7037,113.4216,113.6705,10976.0
2018-08-15 11:50:00,137.06,137.1,136.44,136.49,21171.0,113.7203,113.7535,113.2059,113.2474,21171.0
2018-08-15 12:00:00,136.47,136.73,136.44,136.65,13546.0,113.2308,113.4465,113.2059,113.3801,13546.0
2018-08-15 12:10:00,136.62,136.87,136.51,136.8,9199.0,113.3552,113.5626,113.2639,113.5046,9199.0
2018-08-15 12:20:00,136.81,137.04,136.7,137.04,14360.0,113.5129,113.7037,113.4216,113.7037,14360.0
2018-08-15 12:30:00,137.03,137.4,136.98,137.37,14274.0,113.6954,114.0024,113.6539,113.9775,14274.0
2018-08-15 12:40:00,137.44,137.44,137.26,137.39,12364.0,114.0356,114.0356,113.8862,113.9941,12364.0
2018-08-15 12:50:00,137.46,137.66,137.41,137.63,12818.0,114.0522,114.2181,114.0107,114.1932,12818.0
2018-08-15 13:00:00,137.66,138.02,137.63,137.89,14150.0,114.2181,114.5168,114.1932,114.4089,14150.0
2018-08-15 13:10:00,137.83,137.88,137.56,137.65,8282.0,114.3592,114.4006,114.1351,114.2098,8282.0
2018-08-15 13:20:00,137.62,137.69,137.45,137.67,18700.0,114.1849,114.243,114.0439,114.2264,18700.0
2018-08-15 13:30:00,137.63,137.63,137.42,137.5,6234.0,114.1932,114.1932,114.019,114.0854,6234.0
2018-08-15 13:40:00,137.5,137.75,137.5,137.6,9242.0,114.0854,114.2928,114.0854,114.1683,9242.0
2018-08-15 13:50:00,137.69,137.93,137.64,137.86,9296.0,114.243,114.4421,114.2015,114.3841,9296.0
2018-08-15 14:00:00,137.84,137.88,137.61,137.64,12106.0,114.3675,114.4006,114.1766,114.2015,12106.0
2018-08-15 14:10:00,137.67,137.76,137.54,137.75,24440.0,114.2264,114.3011,114.1185,114.2928,24440.0
2018-08-15 14:20:00,137.77,137.8,137.29,137.34,20506.0,114.3094,114.3343,113.9111,113.9526,20506.0
2018-08-15 14:30:00,137.34,137.64,137.3,137.51,20116.0,113.9526,114.2015,113.9194,114.0937,20116.0
2018-08-15 14:40:00,137.52,137.59,137.07,137.13,45882.0,114.102,114.16,113.7286,113.7784,45882.0
2018-08-15 14:50:00,137.21,137.54,136.97,137.32,82940.0,113.8447,114.1185,113.6456,113.936,82940.0
2018-08-15 15:00:00,137.35,137.56,137.33,137.48,52465.0,113.9609,114.1351,113.9443,114.0688,52465.0
2018-08-15 15:10:00,137.49,137.53,137.39,137.46,19650.0,114.0771,114.1103,113.9941,114.0522,19650.0
2018-08-15 15:20:00,137.46,137.53,137.39,137.5,30659.0,114.0522,114.1103,113.9941,114.0854,30659.0
2018-08-15 15:30:00,137.5,138.04,137.45,137.84,61916.0,114.0854,114.5334,114.0439,114.3675,61916.0
2018-08-15 15:40:00,137.86,138.24,137.82,138.19,40995.0,114.3841,114.6993,114.3509,114.6579,40995.0
2018-08-15 15:50:00,138.18,138.19,137.98,138.04,91115.0,114.6496,114.6579,114.4836,114.5334,91115.0
2018-08-16 09:30:00,138.74,140.54,138.72,140.31,44191.0,115.1142,116.6077,115.0976,116.4168,44191.0
2018-08-16 09:40:00,140.42,140.93,140.31,140.61,34295.0,116.5081,116.9313,116.4168,116.6658,34295.0
2018-08-16 09:50:00,140.66,140.97,140.23,140.46,19337.0,116.7072,116.9645,116.3505,116.5413,19337.0
2018-08-16 10:00:00,140.46,140.78,140.25,140.67,19377.0,116.5413,116.8068,116.3671,116.7155,19377.0
2018-08-16 10:10:00,140.68,140.85,140.48,140.63,17149.0,116.7238,116.8649,116.5579,116.6824,17149.0
2018-08-16 10:20:00,140.54,140.77,140.39,140.77,14127.0,116.6077,116.7985,116.4832,116.7985,14127.0
2018-08-16 10:30:00,140.9,141.12,140.83,140.95,11918.0,116.9064,117.0889,116.8483,116.9479,11918.0
2018-08-16 10:40:00,141.01,141.28,140.67,140.77,11692.0,116.9976,117.2217,116.7155,116.7985,11692.0
2018-08-16 10:50:00,140.7,140.93,140.56,140.61,7680.0,116.7404,116.9313,116.6243,116.6658,7680.0
2018-08-16 11:00:00,140.59,140.77,140.59,140.69,11153.0,116.6492,116.7985,116.6492,116.7321,11153.0
2018-08-16 11:10:00,140.72,141.0,140.71,140.88,9446.0,116.757,116.9894,116.7487,116.8898,9446.0
2018-08-16 11:20:00,140.9,141.0,140.87,140.94,7310.0,116.9064,116.9894,116.8815,116.9396,7310.0
2018-08-16 11:30:00,140.99,140.99,140.8,140.93,8828.0,116.9811,116.9811,116.8234,116.9313,8828.0
2018-08-16 11:40:00,140.92,140.92,140.63,140.74,40113.0,116.923,116.923,116.6824,116.7736,40113.0
2018-08-16 11:50:00,140.73,140.86,140.66,140.85,51694.0,116.7653,116.8732,116.7072,116.8649,51694.0
2018-08-16 12:00:00,140.84,141.04,140.84,141.0,38305.0,116.8566,117.0225,116.8566,116.9894,38305.0
2018-08-16 12:10:00,141.0,141.16,141.0,141.12,15037.0,116.9894,117.1221,116.9894,117.0889,15037.0
2018-08-16 12:20:00,141.14,141.14,140.76,140.83,14108.0,117.1055,117.1055,116.7902,116.8483,14108.0
2018-08-16 12:30:00,140.74,140.78,140.56,140.57,8591.0,116.7736,116.8068,116.6243,116.6326,8591.0
2018-08-16 12:40:00,140.53,140.63,140.31,140.58,30130.0,116.5994,116.6824,116.4168,116.6409,30130.0
2018-08-16 12:50:00,140.57,140.7,140.5,140.5,7886.0,116.6326,116.7404,116.5745,116.5745,7886.0
2018-08-16 13:00:00,140.49,140.84,140.49,140.84,11732.0,116.5662,116.8566,116.5662,116.8566,11732.0
2018-08-16 13:10:00,140.84,140.9,140.69,140.75,27223.0,116.8566,116.9064,116.7321,116.7819,27223.0
2018-08-16 13:20:00,140.69,140.79,140.63,140.64,4607.0,116.7321,116.8151,116.6824,116.6907,4607.0
2018-08-16 13:30:00,140.61,140.62,140.4,140.58,5850.0,116.6658,116.6741,116.4915,116.6409,5850.0
2018-08-16 13:40:00,140.64,140.66,140.42,140.43,4639.0,116.6907,116.7072,116.5081,116.5164,4639.0
2018-08-16 13:50:00,140.44,140.63,140.38,140.52,16990.0,116.5247,116.6824,116.4749,116.5911,16990.0
2018-08-16 14:00:00,140.47,140.71,140.46,140.67,18002.0,116.5496,116.7487,116.5413,116.7155,18002.0
2018-08-16 14:10:00,140.7,140.74,140.57,140.71,5510.0,116.7404,116.7736,116.6326,116.7487,5510.0
2018-08-16 14:20:00,140.73,140.74,140.43,140.43,4929.0,116.7653,116.7736,116.5164,116.5164,4929.0
2018-08-16 14:30:00,140.39,140.53,140.28,140.37,10570.0,116.4832,116.5994,116.392,116.4666,10570.0
2018-08-16 14:40:00,140.38,140.47,140.36,140.46,3814.0,116.4749,116.5496,116.4583,116.5413,3814.0
2018-08-16 14:50:00,140.45,140.51,140.43,140.47,6281.0,116.533,116.5828,116.5164,116.5496,6281.0
2018-08-16 15:00:00,140.45,140.57,140.39,140.49,7645.0,116.533,116.6326,116.4832,116.5662,7645.0
2018-08-16 15:10:00,140.47,140.68,140.43,140.67,37820.0,116.5496,116.7238,116.5164,116.7155,37820.0
2018-08-16 15:20:00,140.68,140.75,140.53,140.74,27766.0,116.7238,116.7819,116.5994,116.7736,27766.0
2018-08-16 15:30:00,140.73,140.87,140.57,140.75,59915.0,116.7653,116.8815,116.6326,116.7819,59915.0
2018-08-16 15:40:00,140.75,140.79,140.6,140.61,37902.0,116.7819,116.8151,116.6575,116.6658,37902.0
2018-08-16 15:50:00,140.62,140.79,140.57,140.76,86263.0,116.6741,116.8151,116.6326,116.7902,86263.0
2018-08-17 09:30:00,140.57,141.69,140.57,141.37,64157.0,116.6326,117.5619,116.6326,117.2963,64157.0
2018-08-17 09:40:00,141.13,141.66,141.04,141.66,13456.0,117.0972,117.537,117.0225,117.537,13456.0
2018-08-17 09:50:00,141.66,142.0,141.46,141.94,14045.0,117.537,117.8191,117.371,117.7693,14045.0
2018-08-17 10:00:00,141.94,142.0,141.36,141.48,10242.0,117.7693,117.8191,117.288,117.3876,10242.0
2018-08-17 10:10:00,141.6,141.82,141.57,141.74,11657.0,117.4872,117.6697,117.4623,117.6033,11657.0
2018-08-17 10:20:00,141.75,141.75,141.25,141.3,6877.0,117.6116,117.6116,117.1968,117.2383,6877.0
2018-08-17 10:30:00,141.34,141.42,141.19,141.4,8749.0,117.2715,117.3378,117.147,117.3212,8749.0
2018-08-17 10:40:00,141.42,141.8,141.42,141.79,15212.0,117.3378,117.6531,117.3378,117.6448,15212.0
2018-08-17 10:50:00,141.74,142.12,141.72,141.81,38550.0,117.6033,117.9186,117.5867,117.6614,38550.0
2018-08-17 11:00:00,141.92,142.2,141.77,142.08,10412.0,117.7527,117.985,117.6282,117.8854,10412.0
2018-08-17 11:10:00,142.13,142.49,142.11,142.49,13809.0,117.9269,118.2256,117.9103,118.2256,13809.0
2018-08-17 11:20:00,142.47,142.88,142.4,142.87,20625.0,118.209,118.5492,118.1509,118.5409,20625.0
2018-08-17 11:30:00,142.87,143.06,142.86,143.04,19393.0,118.5409,118.6986,118.5326,118.682,19393.0
2018-08-17 11:40:00,143.03,143.28,142.96,143.22,7989.0,118.6737,118.8811,118.6156,118.8313,7989.0
2018-08-17 11:50:00,143.19,143.45,143.15,143.31,19274.0,118.8064,119.0221,118.7732,118.906,19274.0
2018-08-17 12:00:00,143.31,143.31,142.9,143.02,21055.0,118.906,118.906,118.5658,118.6654,21055.0
2018-08-17 12:10:00,143.09,143.19,142.99,143.14,10066.0,118.7234,118.8064,118.6405,118.7649,10066.0
2018-08-17 12:20:00,143.17,143.21,142.93,142.98,7621.0,118.7898,118.823,118.5907,118.6322,7621.0
2018-08-17 12:30:00,142.98,143.02,142.89,142.92,10117.0,118.6322,118.6654,118.5575,118.5824,10117.0
2018-08-17 12:40:00,142.88,142.98,142.82,142.88,21033.0,118.5492,118.6322,118.4994,118.5492,21033.0
2018-08-17 12:50:00,142.94,142.99,142.77,142.79,11738.0,118.599,118.6405,118.4579,118.4745,11738.0
2018-08-17 13:00:00,142.82,142.98,142.76,142.82,10776.0,118.4994,118.6322,118.4496,118.4994,10776.0
2018-08-17 13:10:00,142.79,142.86,142.76,142.78,4260.0,118.4745,118.5326,118.4496,118.4662,4260.0
2018-08-17 13:20:00,142.76,142.81,142.65,142.68,14940.0,118.4496,118.4911,118.3584,118.3833,14940.0
2018-08-17 13:30:00,142.7,142.8,142.63,142.8,9640.0,118.3999,118.4828,118.3418,118.4828,9640.0
2018-08-17 13:40:00,142.74,142.76,142.6,142.69,9457.0,118.433,118.4496,118.3169,118.3916,9457.0
2018-08-17 13:50:00,142.72,142.75,142.61,142.74,12798.0,118.4165,118.4413,118.3252,118.433,12798.0
2018-08-17 14:00:00,142.75,143.16,142.71,143.05,8864.0,118.4413,118.7815,118.4082,118.6903,8864.0
2018-08-17 14:10:00,143.07,143.19,142.96,143.09,11787.0,118.7069,118.8064,118.6156,118.7234,11787.0
2018-08-17 14:20:00,143.13,143.45,143.11,143.42,12483.0,118.7566,119.0221,118.74,118.9973,12483.0
2018-08-17 14:30:00,143.42,143.49,143.28,143.31,17177.0,118.9973,119.0553,118.8811,118.906,17177.0
2018-08-17 14:40:00,143.31,143.49,143.31,143.46,14064.0,118.906,119.0553,118.906,119.0304,14064.0
2018-08-17 14:50:00,143.44,143.85,143.41,143.69,32293.0,119.0138,119.354,118.989,119.2213,32293.0
2018-08-17 15:00:00,143.72,143.75,143.44,143.53,9318.0,119.2462,119.2711,119.0138,119.0885,9318.0
2018-08-17 15:10:00,143.49,143.6,143.45,143.6,18193.0,119.0553,119.1466,119.0221,119.1466,18193.0
2018-08-17 15:20:00,143.61,143.75,143.61,143.65,19061.0,119.1549,119.2711,119.1549,119.1881,19061.0
2018-08-17 15:30:00,143.65,143.66,143.54,143.59,21779.0,119.1881,119.1964,119.0968,119.1383,21779.0
2018-08-17 15:40:00,143.61,143.69,143.53,143.53,30547.0,119.1549,119.2213,119.0885,119.0885,30547.0
2018-08-17 15:50:00,143.53,143.55,143.3,143.33,59878.0,119.0885,119.1051,118.8977,118.9226,59878.0
2018-08-20 09:30:00,144.0,145.19,144.0,144.92,49026.0,119.4785,120.4658,119.4785,120.2418,49026.0
2018-08-20 09:40:00,144.95,144.97,144.38,144.48,29178.0,120.2667,120.2833,119.7938,119.8767,29178.0
2018-08-20 09:50:00,144.45,145.19,144.4,145.11,43621.0,119.8519,120.4658,119.8104,120.3995,43621.0
2018-08-20 10:00:00,145.1,145.4,145.01,145.3,17947.0,120.3912,120.6401,120.3165,120.5571,17947.0
2018-08-20 10:10:00,145.2,145.26,144.85,145.17,12983.0,120.4741,120.5239,120.1837,120.4492,12983.0
2018-08-20 10:20:00,145.25,145.6,145.24,145.52,15197.0,120.5156,120.806,120.5073,120.7396,15197.0
2018-08-20 10:30:00,145.59,145.73,145.39,145.58,25941.0,120.7977,120.9139,120.6318,120.7894,25941.0
2018-08-20 10:40:00,145.59,145.6,145.06,145.06,19563.0,120.7977,120.806,120.358,120.358,19563.0
2018-08-20 10:50:00,145.06,145.08,144.67,144.72,24976.0,120.358,120.3746,120.0344,120.0759,24976.0
2018-08-20 11:00:00,144.8,144.81,144.52,144.64,20762.0,120.1423,120.1506,119.9099,120.0095,20762.0
2018-08-20 11:10:00,144.64,144.84,144.51,144.68,13095.0,120.0095,120.1754,119.9016,120.0427,13095.0
2018-08-20 11:20:00,144.65,145.08,144.59,145.08,13159.0,120.0178,120.3746,119.968,120.3746,13159.0
2018-08-20 11:30:00,145.1,145.39,144.96,145.39,26956.0,120.3912,120.6318,120.275,120.6318,26956.0
2018-08-20 11:40:00,145.38,145.44,145.18,145.29,24514.0,120.6235,120.6733,120.4575,120.5488,24514.0
2018-08-20 11:50:00,145.29,145.49,145.15,145.39,17650.0,120.5488,120.7148,120.4327,120.6318,17650.0
2018-08-20 12:00:00,145.43,145.58,145.32,145.43,9567.0,120.665,120.7894,120.5737,120.665,9567.0
2018-08-20 12:10:00,145.47,145.54,145.3,145.49,6016.0,120.6982,120.7562,120.5571,120.7148,6016.0
2018-08-20 12:20:00,145.42,145.42,145.26,145.26,7500.0,120.6567,120.6567,120.5239,120.5239,7500.0
2018-08-20 12:30:00,145.26,145.32,145.11,145.29,12542.0,120.5239,120.5737,120.3995,120.5488,12542.0
2018-08-20 12:40:00,145.28,145.38,145.24,145.3,10195.0,120.5405,120.6235,120.5073,120.5571,10195.0
2018-08-20 12:50:00,145.31,145.32,145.23,145.3,8725.0,120.5654,120.5737,120.499,120.5571,8725.0
2018-08-20 13:00:00,145.31,145.4,145.29,145.36,9671.0,120.5654,120.6401,120.5488,120.6069,9671.0
2018-08-20 13:10:00,145.38,145.49,145.34,145.47,12797.0,120.6235,120.7148,120.5903,120.6982,12797.0
2018-08-20 13:20:00,145.47,145.62,145.44,145.58,13534.0,120.6982,120.8226,120.6733,120.7894,13534.0
2018-08-20 13:30:00,145.59,145.82,145.55,145.73,23018.0,120.7977,120.9886,120.7645,120.9139,23018.0
2018-08-20 13:40:00,145.74,145.84,145.72,145.77,11266.0,120.9222,121.0052,120.9056,120.9471,11266.0
2018-08-20 13:50:00,145.76,145.96,145.76,145.91,9945.0,120.9388,121.1047,120.9388,121.0632,9945.0
2018-08-20 14:00:00,145.85,145.9,145.6,145.72,15005.0,121.0135,121.0549,120.806,120.9056,15005.0
2018-08-20 14:10:00,145.72,145.92,145.7,145.88,15337.0,120.9056,121.0715,120.889,121.0383,15337.0
2018-08-20 14:20:00,145.87,145.87,145.75,145.83,8032.0,121.03,121.03,120.9305,120.9969,8032.0
2018-08-20 14:30:00,145.84,145.84,145.65,145.66,22141.0,121.0052,121.0052,120.8475,120.8558,22141.0
2018-08-20 14:40:00,145.64,145.68,145.48,145.57,16491.0,120.8392,120.8724,120.7065,120.7811,16491.0
2018-08-20 14:50:00,145.58,145.6,145.5,145.55,13443.0,120.7894,120.806,120.7231,120.7645,13443.0
2018-08-20 15:00:00,145.54,145.58,145.4,145.47,14342.0,120.7562,120.7894,120.6401,120.6982,14342.0
2018-08-20 15:10:00,145.47,145.57,145.44,145.52,19534.0,120.6982,120.7811,120.6733,120.7396,19534.0
2018-08-20 15:20:00,145.52,145.55,145.4,145.5,22857.0,120.7396,120.7645,120.6401,120.7231,22857.0
2018-08-20 15:30:00,145.47,145.7,145.46,145.62,33127.0,120.6982,120.889,120.6899,120.8226,33127.0
2018-08-20 15:40:00,145.61,145.68,145.57,145.6,40750.0,120.8143,120.8724,120.7811,120.806,40750.0
2018-08-20 15:50:00,145.6,145.63,145.32,145.42,95775.0,120.806,120.8309,120.5737,120.6567,95775.0
2018-08-21 09:30:00,144.03,145.39,144.03,145.17,59765.0,120.441,121.5783,120.441,121.3943,59765.0
2018-08-21 09:40:00,145.3,145.42,145.07,145.18,31071.0,121.503,121.6034,121.3107,121.4027,31071.0
2018-08-21 09:50:00,145.18,145.7,145.11,145.64,23059.0,121.4027,121.8375,121.3442,121.7874,23059.0
2018-08-21 10:00:00,145.57,145.76,145.16,145.31,17754.0,121.7288,121.8877,121.386,121.5114,17754.0
2018-08-21 10:10:00,145.31,145.42,144.94,145.08,29650.0,121.5114,121.6034,121.202,121.3191,29650.0
2018-08-21 10:20:00,145.11,145.12,144.8,144.96,20065.0,121.3442,121.3525,121.0849,121.2187,20065.0
2018-08-21 10:30:00,144.99,145.13,144.73,144.77,23051.0,121.2438,121.3609,121.0264,121.0598,23051.0
2018-08-21 10:40:00,144.76,144.84,144.71,144.79,13353.0,121.0515,121.1184,121.0097,121.0766,13353.0
2018-08-21 10:50:00,144.81,144.92,144.65,144.76,19522.0,121.0933,121.1853,120.9595,121.0515,19522.0
2018-08-21 11:00:00,144.8,144.98,144.8,144.86,10797.0,121.0849,121.2355,121.0849,121.1351,10797.0
2018-08-21 11:10:00,144.86,145.03,144.66,144.69,14854.0,121.1351,121.2773,120.9679,120.993,14854.0
2018-08-21 11:20:00,144.69,144.75,144.57,144.75,10425.0,120.993,121.0431,120.8926,121.0431,10425.0
2018-08-21 11:30:00,144.75,144.96,144.66,144.93,14550.0,121.0431,121.2187,120.9679,121.1936,14550.0
2018-08-21 11:40:00,144.92,144.94,144.76,144.84,19337.0,121.1853,121.202,121.0515,121.1184,19337.0
2018-08-21 11:50:00,144.84,144.97,144.73,144.94,13365.0,121.1184,121.2271,121.0264,121.202,13365.0
2018-08-21 12:00:00,144.94,145.19,144.92,145.17,23938.0,121.202,121.4111,121.1853,121.3943,23938.0
2018-08-21 12:10:00,145.18,145.26,145.13,145.14,12588.0,121.4027,121.4696,121.3609,121.3693,12588.0
2018-08-21 12:20:00,145.15,145.34,145.14,145.3,13633.0,121.3776,121.5365,121.3693,121.503,13633.0
2018-08-21 12:30:00,145.33,145.64,145.31,145.6,17977.0,121.5281,121.7874,121.5114,121.7539,17977.0
2018-08-21 12:40:00,145.6,145.74,145.55,145.71,12766.0,121.7539,121.871,121.7121,121.8459,12766.0
2018-08-21 12:50:00,145.72,145.77,145.62,145.62,15904.0,121.8543,121.8961,121.7706,121.7706,15904.0
2018-08-21 13:00:00,145.6,145.68,145.51,145.56,13264.0,121.7539,121.8208,121.6787,121.7205,13264.0
2018-08-21 13:10:00,145.52,145.56,145.42,145.45,20261.0,121.687,121.7205,121.6034,121.6285,20261.0
2018-08-21 13:20:00,145.44,145.55,145.39,145.46,18201.0,121.6201,121.7121,121.5783,121.6368,18201.0
2018-08-21 13:30:00,145.47,145.54,145.38,145.44,19942.0,121.6452,121.7037,121.5699,121.6201,19942.0
2018-08-21 13:40:00,145.41,145.41,145.19,145.19,13823.0,121.595,121.595,121.4111,121.4111,13823.0
2018-08-21 13:50:00,145.21,145.28,145.16,145.18,27975.0,121.4278,121.4863,121.386,121.4027,27975.0
2018-08-21 14:00:00,145.15,145.22,145.03,145.14,23804.0,121.3776,121.4361,121.2773,121.3693,23804.0
2018-08-21 14:10:00,145.15,145.35,145.1,145.28,13089.0,121.3776,121.5449,121.3358,121.4863,13089.0
2018-08-21 14:20:00,145.26,145.33,145.22,145.25,27602.0,121.4696,121.5281,121.4361,121.4612,27602.0
2018-08-21 14:30:00,145.27,145.31,145.23,145.28,18486.0,121.478,121.5114,121.4445,121.4863,18486.0
2018-08-21 14:40:00,145.27,145.48,145.26,145.42,12187.0,121.478,121.6536,121.4696,121.6034,12187.0
2018-08-21 14:50:00,145.38,145.56,145.34,145.53,19721.0,121.5699,121.7205,121.5365,121.6954,19721.0
2018-08-21 15:00:00,145.52,145.81,145.52,145.75,32412.0,121.687,121.9295,121.687,121.8793,32412.0
2018-08-21 15:10:00,145.76,145.94,145.57,145.57,33908.0,121.8877,122.0382,121.7288,121.7288,33908.0
2018-08-21 15:20:00,145.59,145.63,145.5,145.62,48001.0,121.7456,121.779,121.6703,121.7706,48001.0
2018-08-21 15:30:00,145.62,145.7,145.47,145.49,38159.0,121.7706,121.8375,121.6452,121.6619,38159.0
2018-08-21 15:40:00,145.5,145.5,145.06,145.16,51522.0,121.6703,121.6703,121.3024,121.386,51522.0
2018-08-21 15:50:00,145.16,145.5,145.12,145.28,93553.0,121.386,121.6703,121.3525,121.4863,93553.0
2018-08-22 09:30:00,145.0,145.16,144.32,144.53,41094.0,121.2522,121.386,120.6835,120.8592,41094.0
2018-08-22 09:40:00,144.44,144.88,144.2,144.52,32880.0,120.7839,121.1518,120.5832,120.8508,32880.0
2018-08-22 09:50:00,144.52,144.94,144.42,144.89,22817.0,120.8508,121.202,120.7672,121.1602,22817.0
2018-08-22 10:00:00,144.93,145.35,144.91,145.34,31720.0,121.1936,121.5449,121.1769,121.5365,31720.0
2018-08-22 10:10:00,145.34,145.36,145.05,145.17,16942.0,121.5365,121.5532,121.294,121.3943,16942.0
2018-08-22 10:20:00,145.18,145.31,145.06,145.08,23540.0,121.4027,121.5114,121.3024,121.3191,23540.0
2018-08-22 10:30:00,145.05,145.3,144.84,145.22,25991.0,121.294,121.503,121.1184,121.4361,25991.0
2018-08-22 10:40:00,145.12,145.4,144.98,145.37,15281.0,121.3525,121.5867,121.2355,121.5616,15281.0
2018-08-22 10:50:00,145.38,145.43,145.19,145.34,17586.0,121.5699,121.6118,121.4111,121.5365,17586.0
2018-08-22 11:00:00,145.33,145.53,145.28,145.37,9416.0,121.5281,121.6954,121.4863,121.5616,9416.0
2018-08-22 11:10:00,145.35,145.37,145.24,145.27,6253.0,121.5449,121.5616,121.4529,121.478,6253.0
2018-08-22 11:20:00,145.33,145.33,144.98,145.16,17699.0,121.5281,121.5281,121.2355,121.386,17699.0
2018-08-22 11:30:00,145.2,145.2,144.89,145.13,15252.0,121.4194,121.4194,121.1602,121.3609,15252.0
2018-08-22 11:40:00,145.13,145.33,145.06,145.11,15642.0,121.3609,121.5281,121.3024,121.3442,15642.0
2018-08-22 11:50:00,145.1,145.2,144.9,144.96,23288.0,121.3358,121.4194,121.1686,121.2187,23288.0
2018-08-22 12:00:00,144.99,144.99,144.86,144.93,10539.0,121.2438,121.2438,121.1351,121.1936,10539.0
2018-08-22 12:10:00,144.91,144.93,144.75,144.85,9614.0,121.1769,121.1936,121.0431,121.1267,9614.0
2018-08-22 12:20:00,144.82,144.88,144.74,144.85,14779.0,121.1017,121.1518,121.0348,121.1267,14779.0
2018-08-22 12:30:00,144.86,144.86,144.7,144.73,9734.0,121.1351,121.1351,121.0013,121.0264,9734.0
2018-08-22 12:40:00,144.73,144.83,144.62,144.62,17530.0,121.0264,121.11,120.9344,120.9344,17530.0
2018-08-22 12:50:00,144.64,144.77,144.53,144.72,13818.0,120.9511,121.0598,120.8592,121.018,13818.0
2018-08-22 13:00:00,144.69,144.76,144.6,144.63,11741.0,120.993,121.0515,120.9177,120.9428,11741.0
2018-08-22 13:10:00,144.63,144.64,144.51,144.58,16249.0,120.9428,120.9511,120.8424,120.901,16249.0
2018-08-22 13:20:00,144.61,144.64,144.52,144.53,11481.0,120.9261,120.9511,120.8508,120.8592,11481.0
2018-08-22 13:30:00,144.54,144.63,144.49,144.5,13317.0,120.8675,120.9428,120.8257,120.8341,13317.0
2018-08-22 13:40:00,144.5,144.52,144.27,144.34,32259.0,120.8341,120.8508,120.6417,120.7003,32259.0
2018-08-22 13:50:00,144.33,144.54,144.26,144.52,21697.0,120.6919,120.8675,120.6334,120.8508,21697.0
2018-08-22 14:00:00,144.53,144.79,144.51,144.7,15577.0,120.8592,121.0766,120.8424,121.0013,15577.0
2018-08-22 14:10:00,144.69,144.74,144.51,144.57,17031.0,120.993,121.0348,120.8424,120.8926,17031.0
2018-08-22 14:20:00,144.54,144.81,144.54,144.81,16038.0,120.8675,121.0933,120.8675,121.0933,16038.0
2018-08-22 14:30:00,144.78,144.84,144.68,144.71,10538.0,121.0682,121.1184,120.9846,121.0097,10538.0
2018-08-22 14:40:00,144.7,144.89,144.66,144.88,17051.0,121.0013,121.1602,120.9679,121.1518,17051.0
2018-08-22 14:50:00,144.87,144.97,144.85,144.88,12543.0,121.1435,121.2271,121.1267,121.1518,12543.0
2018-08-22 15:00:00,144.9,145.07,144.9,144.94,16441.0,121.1686,121.3107,121.1686,121.202,16441.0
2018-08-22 15:10:00,144.94,144.99,144.91,144.95,20715.0,121.202,121.2438,121.1769,121.2104,20715.0
2018-08-22 15:20:00,144.95,145.16,144.93,145.06,22553.0,121.2104,121.386,121.1936,121.3024,22553.0
2018-08-22 15:30:00,145.06,145.19,145.02,145.15,23103.0,121.3024,121.4111,121.2689,121.3776,23103.0
2018-08-22 15:40:00,145.12,145.12,144.93,144.95,29880.0,121.3525,121.3525,121.1936,121.2104,29880.0
2018-08-22 15:50:00,144.93,145.03,144.8,144.82,111785.0,121.1936,121.2773,121.0849,121.1017,111785.0
2018-08-23 09:30:00,144.5,144.81,143.44,143.5,26102.0,120.8341,121.0933,119.9477,119.9978,26102.0
2018-08-23 09:40:00,143.45,143.94,143.41,143.7,12362.0,119.956,120.3658,119.9226,120.1651,12362.0
2018-08-23 09:50:00,143.81,144.27,143.8,143.82,18016.0,120.2571,120.6417,120.2487,120.2654,18016.0
2018-08-23 10:00:00,143.85,144.08,143.79,144.02,14033.0,120.2905,120.4829,120.2404,120.4327,14033.0
2018-08-23 10:10:00,144.02,144.02,143.86,143.91,14209.0,120.4327,120.4327,120.2989,120.3407,14209.0
2018-08-23 10:20:00,143.97,143.99,143.6,143.6,14938.0,120.3909,120.4076,120.0815,120.0815,14938.0
2018-08-23 10:30:00,143.57,143.65,142.74,142.9,36239.0,120.0564,120.1233,119.3623,119.4961,36239.0
2018-08-23 10:40:00,142.93,143.11,142.87,143.09,26655.0,119.5212,119.6717,119.471,119.655,26655.0
2018-08-23 10:50:00,143.07,143.22,142.77,142.91,32650.0,119.6383,119.7637,119.3874,119.5045,32650.0
2018-08-23 11:00:00,142.93,143.07,142.71,142.71,17591.0,119.5212,119.6383,119.3372,119.3372,17591.0
2018-08-23 11:10:00,142.66,142.83,142.41,142.48,33729.0,119.2954,119.4376,119.0864,119.1449,33729.0
2018-08-23 11:20:00,142.38,142.6,142.2,142.58,26033.0,119.0613,119.2452,118.9108,119.2285,26033.0
2018-08-23 11:30:00,142.53,142.69,142.2,142.2,26683.0,119.1867,119.3205,118.9108,118.9108,26683.0
2018-08-23 11:40:00,142.17,142.43,142.15,142.25,14042.0,118.8857,119.1031,118.8689,118.9526,14042.0
2018-08-23 11:50:00,142.27,142.35,142.05,142.13,11467.0,118.9693,119.0362,118.7853,118.8522,11467.0
2018-08-23 12:00:00,142.19,142.57,142.15,142.54,14558.0,118.9024,119.2202,118.8689,119.1951,14558.0
2018-08-23 12:10:00,142.54,142.69,142.45,142.65,16346.0,119.1951,119.3205,119.1198,119.2871,16346.0
2018-08-23 12:20:00,142.61,142.7,142.4,142.41,8368.0,119.2536,119.3289,119.078,119.0864,8368.0
2018-08-23 12:30:00,142.4,142.4,142.07,142.08,12174.0,119.078,119.078,118.802,118.8104,12174.0
2018-08-23 12:40:00,142.05,142.12,141.96,142.0,17046.0,118.7853,118.8439,118.7101,118.7435,17046.0
2018-08-23 12:50:00,141.98,141.99,141.88,141.9,10766.0,118.7268,118.7352,118.6432,118.6599,10766.0
2018-08-23 13:00:00,141.86,141.86,141.71,141.73,15680.0,118.6264,118.6264,118.501,118.5177,15680.0
2018-08-23 13:10:00,141.72,141.73,141.42,141.54,19006.0,118.5094,118.5177,118.2585,118.3589,19006.0
2018-08-23 13:20:00,141.56,141.66,141.53,141.64,17134.0,118.3756,118.4592,118.3505,118.4425,17134.0
2018-08-23 13:30:00,141.58,141.65,141.47,141.47,11341.0,118.3923,118.4508,118.3003,118.3003,11341.0
2018-08-23 13:40:00,141.47,141.72,141.4,141.41,16819.0,118.3003,118.5094,118.2418,118.2501,16819.0
2018-08-23 13:50:00,141.42,141.5,141.32,141.47,27773.0,118.2585,118.3254,118.1749,118.3003,27773.0
2018-08-23 14:00:00,141.5,141.79,141.5,141.65,9484.0,118.3254,118.5679,118.3254,118.4508,9484.0
2018-08-23 14:10:00,141.63,141.75,141.53,141.73,17975.0,118.4341,118.5345,118.3505,118.5177,17975.0
2018-08-23 14:20:00,141.74,141.82,141.73,141.81,9308.0,118.5261,118.593,118.5177,118.5846,9308.0
2018-08-23 14:30:00,141.81,141.86,141.73,141.77,9498.0,118.5846,118.6264,118.5177,118.5512,9498.0
2018-08-23 14:40:00,141.73,141.82,141.64,141.68,18030.0,118.5177,118.593,118.4425,118.4759,18030.0
2018-08-23 14:50:00,141.69,141.71,141.46,141.57,14339.0,118.4843,118.501,118.292,118.3839,14339.0
2018-08-23 15:00:00,141.57,141.7,141.55,141.69,14480.0,118.3839,118.4926,118.3672,118.4843,14480.0
2018-08-23 15:10:00,141.71,141.71,141.57,141.61,13056.0,118.501,118.501,118.3839,118.4174,13056.0
2018-08-23 15:20:00,141.64,141.65,141.5,141.59,17000.0,118.4425,118.4508,118.3254,118.4007,17000.0
2018-08-23 15:30:00,141.58,141.64,141.44,141.44,19643.0,118.3923,118.4425,118.2752,118.2752,19643.0
2018-08-23 15:40:00,141.43,141.46,141.21,141.25,35144.0,118.2669,118.292,118.0829,118.1163,35144.0
2018-08-23 15:50:00,141.24,141.45,141.17,141.44,117278.0,118.108,118.2836,118.0495,118.2752,117278.0
2018-08-24 09:30:00,138.53,138.9,137.63,138.25,131113.0,115.8418,116.1512,115.0892,115.6077,131113.0
2018-08-24 09:40:00,138.3,139.05,138.23,138.98,63653.0,115.6495,116.2767,115.591,116.2181,63653.0
2018-08-24 09:50:00,138.98,138.99,138.55,138.83,44505.0,116.2181,116.2265,115.8585,116.0927,44505.0
2018-08-24 10:00:00,138.81,139.5,138.73,139.33,25968.0,116.076,116.653,116.0091,116.5108,25968.0
2018-08-24 10:10:00,139.33,139.7,139.29,139.69,19086.0,116.5108,116.8202,116.4774,116.8118,19086.0
2018-08-24 10:20:00,139.69,139.69,139.3,139.42,11394.0,116.8118,116.8118,116.4857,116.5861,11394.0
2018-08-24 10:30:00,139.36,139.68,139.25,139.66,21953.0,116.5359,116.8035,116.4439,116.7868,21953.0
2018-08-24 10:40:00,139.68,139.85,139.49,139.85,17337.0,116.8035,116.9456,116.6446,116.9456,17337.0
2018-08-24 10:50:00,139.8,140.15,139.62,140.0,16822.0,116.9038,117.1965,116.7533,117.0711,16822.0
2018-08-24 11:00:00,139.99,139.99,139.67,139.91,19701.0,117.0627,117.0627,116.7951,116.9958,19701.0
2018-08-24 11:10:00,139.91,140.33,139.86,140.28,16596.0,116.9958,117.347,116.954,117.3052,16596.0
2018-08-24 11:20:00,140.33,140.46,140.2,140.43,19852.0,117.347,117.4557,117.2383,117.4306,19852.0
2018-08-24 11:30:00,140.44,140.81,140.41,140.7,20375.0,117.439,117.7484,117.4139,117.6564,20375.0
2018-08-24 11:40:00,140.7,140.72,140.57,140.65,12563.0,117.6564,117.6732,117.5477,117.6146,12563.0
2018-08-24 11:50:00,140.65,140.67,140.34,140.39,15469.0,117.6146,117.6313,117.3554,117.3972,15469.0
2018-08-24 12:00:00,140.47,140.66,140.36,140.5,12353.0,117.4641,117.623,117.3721,117.4892,12353.0
2018-08-24 12:10:00,140.5,140.59,140.42,140.52,10114.0,117.4892,117.5644,117.4223,117.5059,10114.0
2018-08-24 12:20:00,140.54,140.58,140.44,140.58,5897.0,117.5226,117.5561,117.439,117.5561,5897.0
2018-08-24 12:30:00,140.55,140.57,140.48,140.56,8791.0,117.531,117.5477,117.4725,117.5394,8791.0
2018-08-24 12:40:00,140.57,140.82,140.57,140.81,9009.0,117.5477,117.7568,117.5477,117.7484,9009.0
2018-08-24 12:50:00,140.81,140.83,140.6,140.6,6518.0,117.7484,117.7651,117.5728,117.5728,6518.0
2018-08-24 13:00:00,140.65,140.77,140.59,140.6,6425.0,117.6146,117.715,117.5644,117.5728,6425.0
2018-08-24 13:10:00,140.59,140.66,140.45,140.66,9896.0,117.5644,117.623,117.4474,117.623,9896.0
2018-08-24 13:20:00,140.6,140.69,140.6,140.64,19880.0,117.5728,117.6481,117.5728,117.6063,19880.0
2018-08-24 13:30:00,140.61,140.82,140.59,140.81,22939.0,117.5812,117.7568,117.5644,117.7484,22939.0
2018-08-24 13:40:00,140.81,140.87,140.67,140.87,9425.0,117.7484,117.7986,117.6313,117.7986,9425.0
2018-08-24 13:50:00,140.87,140.89,140.71,140.87,6660.0,117.7986,117.8153,117.6648,117.7986,6660.0
2018-08-24 14:00:00,140.86,141.01,140.82,140.98,12556.0,117.7902,117.9157,117.7568,117.8906,12556.0
2018-08-24 14:10:00,140.98,141.15,140.96,141.09,11220.0,117.8906,118.0327,117.8738,117.9826,11220.0
2018-08-24 14:20:00,141.13,141.13,140.96,141.1,9169.0,118.016,118.016,117.8738,117.9909,9169.0
2018-08-24 14:30:00,141.09,141.1,141.0,141.07,9975.0,117.9826,117.9909,117.9073,117.9658,9975.0
2018-08-24 14:40:00,141.08,141.19,141.0,141.03,10409.0,117.9742,118.0662,117.9073,117.9324,10409.0
2018-08-24 14:50:00,141.04,141.18,141.01,141.03,13576.0,117.9407,118.0578,117.9157,117.9324,13576.0
2018-08-24 15:00:00,141.03,141.04,140.86,140.92,23870.0,117.9324,117.9407,117.7902,117.8404,23870.0
2018-08-24 15:10:00,140.92,141.02,140.91,140.93,18250.0,117.8404,117.924,117.832,117.8488,18250.0
2018-08-24 15:20:00,140.92,140.92,140.65,140.7,17765.0,117.8404,117.8404,117.6146,117.6564,17765.0
2018-08-24 15:30:00,140.71,140.89,140.59,140.66,29292.0,117.6648,117.8153,117.5644,117.623,29292.0
2018-08-24 15:40:00,140.68,140.86,140.66,140.71,25447.0,117.6397,117.7902,117.623,117.6648,25447.0
2018-08-24 15:50:00,140.71,141.02,140.66,140.98,120532.0,117.6648,117.924,117.623,117.8906,120532.0
2018-08-27 09:30:00,141.83,143.25,141.82,143.25,44185.0,118.6014,119.7888,118.593,119.7888,44185.0
2018-08-27 09:40:00,143.35,144.39,143.25,144.33,21259.0,119.8724,120.7421,119.7888,120.6919,21259.0
2018-08-27 09:50:00,144.22,144.3,143.45,143.81,33271.0,120.5999,120.6668,119.956,120.2571,33271.0
2018-08-27 10:00:00,143.73,144.15,143.68,144.1,18952.0,120.1902,120.5414,120.1484,120.4996,18952.0
2018-08-27 10:10:00,144.07,144.18,143.61,143.73,27915.0,120.4745,120.5665,120.0898,120.1902,27915.0
2018-08-27 10:20:00,143.71,144.15,143.65,143.95,29731.0,120.1735,120.5414,120.1233,120.3741,29731.0
2018-08-27 10:30:00,143.96,143.96,143.58,143.78,43357.0,120.3825,120.3825,120.0647,120.232,43357.0
2018-08-27 10:40:00,143.73,143.95,143.67,143.77,8289.0,120.1902,120.3741,120.14,120.2236,8289.0
2018-08-27 10:50:00,143.78,143.88,143.65,143.75,15819.0,120.232,120.3156,120.1233,120.2069,15819.0
2018-08-27 11:00:00,143.76,143.93,143.56,143.63,17344.0,120.2153,120.3574,120.048,120.1066,17344.0
2018-08-27 11:10:00,143.6,143.82,143.54,143.6,7442.0,120.0815,120.2654,120.0313,120.0815,7442.0
2018-08-27 11:20:00,143.59,143.86,143.45,143.81,9464.0,120.0731,120.2989,119.956,120.2571,9464.0
2018-08-27 11:30:00,143.81,143.88,143.6,143.6,9052.0,120.2571,120.3156,120.0815,120.0815,9052.0
2018-08-27 11:40:00,143.66,143.98,143.66,143.84,19994.0,120.1316,120.3992,120.1316,120.2822,19994.0
2018-08-27 11:50:00,143.88,143.91,143.66,143.9,11223.0,120.3156,120.3407,120.1316,120.3323,11223.0
2018-08-27 12:00:00,143.89,144.06,143.73,143.76,13075.0,120.324,120.4661,120.1902,120.2153,13075.0
2018-08-27 12:10:00,143.8,143.91,143.72,143.83,8777.0,120.2487,120.3407,120.1818,120.2738,8777.0
2018-08-27 12:20:00,143.86,143.92,143.76,143.78,4315.0,120.2989,120.3491,120.2153,120.232,4315.0
2018-08-27 12:30:00,143.81,144.15,143.81,144.1,14500.0,120.2571,120.5414,120.2571,120.4996,14500.0
2018-08-27 12:40:00,144.13,144.28,144.13,144.24,14053.0,120.5247,120.6501,120.5247,120.6167,14053.0
2018-08-27 12:50:00,144.26,144.46,144.25,144.46,26568.0,120.6334,120.8006,120.625,120.8006,26568.0
2018-08-27 13:00:00,144.44,144.62,144.27,144.35,18685.0,120.7839,120.9344,120.6417,120.7086,18685.0
2018-08-27 13:10:00,144.39,144.65,144.37,144.65,11977.0,120.7421,120.9595,120.7254,120.9595,11977.0
2018-08-27 13:20:00,144.61,144.66,144.52,144.62,16078.0,120.9261,120.9679,120.8508,120.9344,16078.0
2018-08-27 13:30:00,144.62,144.74,144.32,144.45,10047.0,120.9344,121.0348,120.6835,120.7923,10047.0
2018-08-27 13:40:00,144.39,144.39,144.26,144.34,6150.0,120.7421,120.7421,120.6334,120.7003,6150.0
2018-08-27 13:50:00,144.35,144.37,144.12,144.22,13725.0,120.7086,120.7254,120.5163,120.5999,13725.0
2018-08-27 14:00:00,144.22,144.24,144.0,144.08,10273.0,120.5999,120.6167,120.416,120.4829,10273.0
2018-08-27 14:10:00,144.12,144.28,143.99,144.28,8748.0,120.5163,120.6501,120.4076,120.6501,8748.0
2018-08-27 14:20:00,144.27,144.4,144.16,144.38,13247.0,120.6417,120.7504,120.5498,120.7337,13247.0
2018-08-27 14:30:00,144.37,144.41,144.2,144.29,10463.0,120.7254,120.7588,120.5832,120.6585,10463.0
2018-08-27 14:40:00,144.27,144.27,144.0,144.06,7999.0,120.6417,120.6417,120.416,120.4661,7999.0
2018-08-27 14:50:00,144.03,144.2,144.0,144.12,11677.0,120.441,120.5832,120.416,120.5163,11677.0
2018-08-27 15:00:00,144.12,144.14,143.98,143.99,21349.0,120.5163,120.533,120.3992,120.4076,21349.0
2018-08-27 15:10:00,144.0,144.04,143.94,143.99,19295.0,120.416,120.4494,120.3658,120.4076,19295.0
2018-08-27 15:20:00,143.99,144.13,143.99,144.08,18743.0,120.4076,120.5247,120.4076,120.4829,18743.0
2018-08-27 15:30:00,144.05,144.17,143.99,144.14,19158.0,120.4578,120.5581,120.4076,120.533,19158.0
2018-08-27 15:40:00,144.14,144.24,144.06,144.07,30749.0,120.533,120.6167,120.4661,120.4745,30749.0
2018-08-27 15:50:00,144.05,144.1,143.96,144.04,59452.0,120.4578,120.4996,120.3825,120.4494,59452.0
2018-08-28 09:30:00,145.01,145.64,144.34,145.6,42757.0,121.2605,121.7874,120.7003,121.7539,42757.0
2018-08-28 09:40:00,145.54,145.73,145.01,145.42,27118.0,121.7037,121.8626,121.2605,121.6034,27118.0
2018-08-28 09:50:00,145.42,145.42,145.05,145.25,12503.0,121.6034,121.6034,121.294,121.4612,12503.0
2018-08-28 10:00:00,145.25,145.87,145.13,145.67,29140.0,121.4612,121.9797,121.3609,121.8124,29140.0
2018-08-28 10:10:00,145.67,145.67,145.22,145.57,52631.0,121.8124,121.8124,121.4361,121.7288,52631.0
2018-08-28 10:20:00,145.59,145.7,145.27,145.7,30089.0,121.7456,121.8375,121.478,121.8375,30089.0
2018-08-28 10:30:00,145.63,145.81,145.5,145.58,8356.0,121.779,121.9295,121.6703,121.7372,8356.0
2018-08-28 10:40:00,145.6,145.7,145.49,145.6,12520.0,121.7539,121.8375,121.6619,121.7539,12520.0
2018-08-28 10:50:00,145.52,145.69,145.45,145.66,13090.0,121.687,121.8292,121.6285,121.8041,13090.0
2018-08-28 11:00:00,145.69,145.89,145.58,145.89,13599.0,121.8292,121.9964,121.7372,121.9964,13599.0
2018-08-28 11:10:00,145.92,145.98,145.7,145.81,23795.0,122.0215,122.0717,121.8375,121.9295,23795.0
2018-08-28 11:20:00,145.83,145.89,145.65,145.65,22586.0,121.9462,121.9964,121.7957,121.7957,22586.0
2018-08-28 11:30:00,145.64,145.7,145.18,145.19,17657.0,121.7874,121.8375,121.4027,121.4111,17657.0
2018-08-28 11:40:00,145.18,145.33,145.01,145.31,48821.0,121.4027,121.5281,121.2605,121.5114,48821.0
2018-08-28 11:50:00,145.35,145.44,145.18,145.31,15205.0,121.5449,121.6201,121.4027,121.5114,15205.0
2018-08-28 12:00:00,145.33,145.37,145.01,145.17,18287.0,121.5281,121.5616,121.2605,121.3943,18287.0
2018-08-28 12:10:00,145.2,145.34,145.13,145.31,5533.0,121.4194,121.5365,121.3609,121.5114,5533.0
2018-08-28 12:20:00,145.27,145.27,145.09,145.16,18130.0,121.478,121.478,121.3274,121.386,18130.0
2018-08-28 12:30:00,145.21,145.23,145.17,145.18,5059.0,121.4278,121.4445,121.3943,121.4027,5059.0
2018-08-28 12:40:00,145.18,145.18,145.05,145.17,28298.0,121.4027,121.4027,121.294,121.3943,28298.0
2018-08-28 12:50:00,145.19,145.24,145.07,145.13,8991.0,121.4111,121.4529,121.3107,121.3609,8991.0
2018-08-28 13:00:00,145.12,145.17,145.05,145.13,10650.0,121.3525,121.3943,121.294,121.3609,10650.0
2018-08-28 13:10:00,145.13,145.16,144.96,145.04,11059.0,121.3609,121.386,121.2187,121.2856,11059.0
2018-08-28 13:20:00,145.01,145.05,144.78,144.88,9791.0,121.2605,121.294,121.0682,121.1518,9791.0
2018-08-28 13:30:00,144.85,145.04,144.84,145.04,9956.0,121.1267,121.2856,121.1184,121.2856,9956.0
2018-08-28 13:40:00,145.04,145.1,144.94,145.02,12376.0,121.2856,121.3358,121.202,121.2689,12376.0
2018-08-28 13:50:00,145.02,145.02,144.85,144.87,5943.0,121.2689,121.2689,121.1267,121.1435,5943.0
2018-08-28 14:00:00,144.87,144.98,144.84,144.92,13047.0,121.1435,121.2355,121.1184,121.1853,13047.0
2018-08-28 14:10:00,144.92,145.13,144.91,145.08,13934.0,121.1853,121.3609,121.1769,121.3191,13934.0
2018-08-28 14:20:00,145.09,145.21,145.07,145.19,12725.0,121.3274,121.4278,121.3107,121.4111,12725.0
2018-08-28 14:30:00,145.19,145.19,145.07,145.14,11099.0,121.4111,121.4111,121.3107,121.3693,11099.0
2018-08-28 14:40:00,145.17,145.23,145.08,145.08,12986.0,121.3943,121.4445,121.3191,121.3191,12986.0
2018-08-28 14:50:00,145.08,145.14,144.81,144.9,27033.0,121.3191,121.3693,121.0933,121.1686,27033.0
2018-08-28 15:00:00,144.89,144.91,144.71,144.72,13546.0,121.1602,121.1769,121.0097,121.018,13546.0
2018-08-28 15:10:00,144.72,144.81,144.67,144.71,15248.0,121.018,121.0933,120.9762,121.0097,15248.0
2018-08-28 15:20:00,144.67,144.83,144.56,144.83,21578.0,120.9762,121.11,120.8842,121.11,21578.0
2018-08-28 15:30:00,144.83,144.93,144.81,144.9,28937.0,121.11,121.1936,121.0933,121.1686,28937.0
2018-08-28 15:40:00,144.9,144.93,144.7,144.75,40685.0,121.1686,121.1936,121.0013,121.0431,40685.0
2018-08-28 15:50:00,144.74,144.79,144.59,144.77,120390.0,121.0348,121.0766,120.9093,121.0598,120390.0
2018-08-29 09:30:00,145.09,145.27,143.12,143.12,57339.0,121.3274,121.478,119.6801,119.6801,57339.0
2018-08-29 09:40:00,143.05,143.11,142.5,142.65,31621.0,119.6215,119.6717,119.1616,119.2871,31621.0
2018-08-29 09:50:00,142.52,143.28,142.52,143.28,10421.0,119.1783,119.8139,119.1783,119.8139,10421.0
2018-08-29 10:00:00,143.26,143.81,143.03,143.69,16480.0,119.7972,120.2571,119.6048,120.1567,16480.0
2018-08-29 10:10:00,143.72,143.98,143.55,143.61,18344.0,120.1818,120.3992,120.0397,120.0898,18344.0
2018-08-29 10:20:00,143.68,143.72,143.61,143.71,11430.0,120.1484,120.1818,120.0898,120.1735,11430.0
2018-08-29 10:30:00,143.87,143.9,143.49,143.68,11504.0,120.3072,120.3323,119.9895,120.1484,11504.0
2018-08-29 10:40:00,143.65,143.78,143.51,143.6,8904.0,120.1233,120.232,120.0062,120.0815,8904.0
2018-08-29 10:50:00,143.6,143.75,143.39,143.68,20116.0,120.0815,120.2069,119.9059,120.1484,20116.0
2018-08-29 11:00:00,143.7,143.74,143.44,143.56,19461.0,120.1651,120.1985,119.9477,120.048,19461.0
2018-08-29 11:10:00,143.56,143.92,143.56,143.92,14554.0,120.048,120.3491,120.048,120.3491,14554.0
2018-08-29 11:20:00,143.93,144.25,143.91,144.19,14335.0,120.3574,120.625,120.3407,120.5748,14335.0
2018-08-29 11:30:00,144.22,144.36,144.07,144.14,7925.0,120.5999,120.717,120.4745,120.533,7925.0
2018-08-29 11:40:00,144.14,144.14,144.01,144.12,10729.0,120.533,120.533,120.4243,120.5163,10729.0
2018-08-29 11:50:00,144.15,144.25,144.06,144.06,5700.0,120.5414,120.625,120.4661,120.4661,5700.0
2018-08-29 12:00:00,144.11,144.3,144.05,144.3,7358.0,120.5079,120.6668,120.4578,120.6668,7358.0
2018-08-29 12:10:00,144.3,144.42,144.27,144.27,5822.0,120.6668,120.7672,120.6417,120.6417,5822.0
2018-08-29 12:20:00,144.28,144.29,144.12,144.25,6318.0,120.6501,120.6585,120.5163,120.625,6318.0
2018-08-29 12:30:00,144.24,144.36,144.22,144.35,7548.0,120.6167,120.717,120.5999,120.7086,7548.0
2018-08-29 12:40:00,144.37,144.47,144.22,144.22,9358.0,120.7254,120.809,120.5999,120.5999,9358.0
2018-08-29 12:50:00,144.22,144.25,144.14,144.21,7580.0,120.5999,120.625,120.533,120.5916,7580.0
2018-08-29 13:00:00,144.23,144.26,144.07,144.08,13750.0,120.6083,120.6334,120.4745,120.4829,13750.0
2018-08-29 13:10:00,144.1,144.15,144.01,144.04,11435.0,120.4996,120.5414,120.4243,120.4494,11435.0
2018-08-29 13:20:00,144.05,144.07,143.92,143.99,17420.0,120.4578,120.4745,120.3491,120.4076,17420.0
2018-08-29 13:30:00,143.99,144.01,143.96,143.99,6949.0,120.4076,120.4243,120.3825,120.4076,6949.0
2018-08-29 13:40:00,144.0,144.02,143.95,143.95,8999.0,120.416,120.4327,120.3741,120.3741,8999.0
2018-08-29 13:50:00,143.98,143.98,143.87,143.93,8676.0,120.3992,120.3992,120.3072,120.3574,8676.0
2018-08-29 14:00:00,143.93,143.98,143.9,143.98,7306.0,120.3574,120.3992,120.3323,120.3992,7306.0
2018-08-29 14:10:00,143.95,144.12,143.93,144.06,8213.0,120.3741,120.5163,120.3574,120.4661,8213.0
2018-08-29 14:20:00,144.07,144.1,143.98,144.07,8818.0,120.4745,120.4996,120.3992,120.4745,8818.0
2018-08-29 14:30:00,144.07,144.26,144.06,144.23,9130.0,120.4745,120.6334,120.4661,120.6083,9130.0
2018-08-29 14:40:00,144.25,144.39,144.24,144.36,8439.0,120.625,120.7421,120.6167,120.717,8439.0
2018-08-29 14:50:00,144.4,144.4,144.21,144.22,7940.0,120.7504,120.7504,120.5916,120.5999,7940.0
2018-08-29 15:00:00,144.21,144.25,144.17,144.19,10870.0,120.5916,120.625,120.5581,120.5748,10870.0
2018-08-29 15:10:00,144.19,144.28,144.18,144.22,8931.0,120.5748,120.6501,120.5665,120.5999,8931.0
2018-08-29 15:20:00,144.23,144.24,144.08,144.16,13777.0,120.6083,120.6167,120.4829,120.5498,13777.0
2018-08-29 15:30:00,144.17,144.2,143.95,144.12,22393.0,120.5581,120.5832,120.3741,120.5163,22393.0
2018-08-29 15:40:00,144.12,144.13,143.89,143.94,25097.0,120.5163,120.5247,120.324,120.3658,25097.0
2018-08-29 15:50:00,143.94,143.99,143.86,143.92,112502.0,120.3658,120.4076,120.2989,120.3491,112502.0
2018-08-30 09:30:00,143.69,143.94,142.35,142.97,79678.0,120.1567,120.3658,119.0362,119.5546,79678.0
2018-08-30 09:40:00,143.05,143.48,142.8,143.23,38121.0,119.6215,119.9811,119.4125,119.7721,38121.0
2018-08-30 09:50:00,143.23,143.33,142.82,143.3,26001.0,119.7721,119.8557,119.4292,119.8306,26001.0
2018-08-30 10:00:00,143.21,143.42,142.96,142.98,16542.0,119.7553,119.9309,119.5463,119.563,16542.0
2018-08-30 10:10:00,142.96,143.18,142.96,143.04,12090.0,119.5463,119.7303,119.5463,119.6132,12090.0
2018-08-30 10:20:00,143.09,143.1,142.76,143.06,26048.0,119.655,119.6634,119.379,119.6299,26048.0
2018-08-30 10:30:00,143.13,143.19,142.99,143.03,21539.0,119.6884,119.7386,119.5714,119.6048,21539.0
2018-08-30 10:40:00,143.03,143.18,142.97,143.11,10298.0,119.6048,119.7303,119.5546,119.6717,10298.0
2018-08-30 10:50:00,143.11,143.13,142.99,143.0,11503.0,119.6717,119.6884,119.5714,119.5797,11503.0
2018-08-30 11:00:00,143.03,143.13,142.92,142.96,14762.0,119.6048,119.6884,119.5128,119.5463,14762.0
2018-08-30 11:10:00,142.96,143.1,142.91,142.91,11546.0,119.5463,119.6634,119.5045,119.5045,11546.0
2018-08-30 11:20:00,142.91,142.98,142.68,142.7,18523.0,119.5045,119.563,119.3121,119.3289,18523.0
2018-08-30 11:30:00,142.74,142.77,142.48,142.48,17658.0,119.3623,119.3874,119.1449,119.1449,17658.0
2018-08-30 11:40:00,142.51,142.59,142.37,142.43,22443.0,119.17,119.2369,119.0529,119.1031,22443.0
2018-08-30 11:50:00,142.41,142.66,142.41,142.52,14893.0,119.0864,119.2954,119.0864,119.1783,14893.0
2018-08-30 12:00:00,142.55,142.71,142.53,142.64,15619.0,119.2034,119.3372,119.1867,119.2787,15619.0
2018-08-30 12:10:00,142.61,142.74,142.59,142.68,11781.0,119.2536,119.3623,119.2369,119.3121,11781.0
2018-08-30 12:20:00,142.64,142.7,142.43,142.48,11166.0,119.2787,119.3289,119.1031,119.1449,11166.0
2018-08-30 12:30:00,142.49,142.53,142.38,142.47,9833.0,119.1533,119.1867,119.0613,119.1365,9833.0
2018-08-30 12:40:00,142.53,142.61,142.35,142.37,18435.0,119.1867,119.2536,119.0362,119.0529,18435.0
2018-08-30 12:50:00,142.42,142.66,142.42,142.65,8450.0,119.0947,119.2954,119.0947,119.2871,8450.0
2018-08-30 13:00:00,142.65,142.81,142.6,142.81,10496.0,119.2871,119.4209,119.2452,119.4209,10496.0
2018-08-30 13:10:00,142.85,142.91,142.7,142.75,10563.0,119.4543,119.5045,119.3289,119.3707,10563.0
2018-08-30 13:20:00,142.8,142.91,142.8,142.86,7527.0,119.4125,119.5045,119.4125,119.4627,7527.0
2018-08-30 13:30:00,142.84,142.97,142.74,142.93,27904.0,119.4459,119.5546,119.3623,119.5212,27904.0
2018-08-30 13:40:00,142.92,143.26,142.91,143.25,36210.0,119.5128,119.7972,119.5045,119.7888,36210.0
2018-08-30 13:50:00,143.24,143.24,142.8,142.84,28755.0,119.7804,119.7804,119.4125,119.4459,28755.0
2018-08-30 14:00:00,142.87,142.91,142.72,142.77,16110.0,119.471,119.5045,119.3456,119.3874,16110.0
2018-08-30 14:10:00,142.78,142.79,142.19,142.21,34525.0,119.3958,119.4041,118.9024,118.9191,34525.0
2018-08-30 14:20:00,142.17,142.43,141.85,141.9,58344.0,118.8857,119.1031,118.6181,118.6599,58344.0
2018-08-30 14:30:00,141.82,142.02,141.76,142.0,39641.0,118.593,118.7602,118.5428,118.7435,39641.0
2018-08-30 14:40:00,141.99,142.0,141.79,141.89,18666.0,118.7352,118.7435,118.5679,118.6515,18666.0
2018-08-30 14:50:00,141.86,141.86,141.53,141.61,25187.0,118.6264,118.6264,118.3505,118.4174,25187.0
2018-08-30 15:00:00,141.58,141.58,141.23,141.44,29391.0,118.3923,118.3923,118.0996,118.2752,29391.0
2018-08-30 15:10:00,141.44,141.52,141.34,141.44,34343.0,118.2752,118.3421,118.1916,118.2752,34343.0
2018-08-30 15:20:00,141.46,141.64,141.39,141.62,36951.0,118.292,118.4425,118.2334,118.4258,36951.0
2018-08-30 15:30:00,141.62,141.64,141.35,141.47,48511.0,118.4258,118.4425,118.2,118.3003,48511.0
2018-08-30 15:40:00,141.47,141.51,141.26,141.26,51105.0,118.3003,118.3338,118.1247,118.1247,51105.0
2018-08-30 15:50:00,141.26,141.67,141.23,141.56,98380.0,118.1247,118.4676,118.0996,118.3756,98380.0
2018-08-31 09:30:00,141.1,141.35,140.79,141.18,21498.0,117.9909,118.2,117.7317,118.0578,21498.0
2018-08-31 09:40:00,141.09,141.87,140.98,141.69,13462.0,117.9826,118.6348,117.8906,118.4843,13462.0
2018-08-31 09:50:00,141.68,141.85,141.46,141.83,14627.0,118.4759,118.6181,118.292,118.6014,14627.0
2018-08-31 10:00:00,141.86,142.18,141.86,142.07,15336.0,118.6264,118.894,118.6264,118.802,15336.0
2018-08-31 10:10:00,142.07,142.22,141.85,141.87,36490.0,118.802,118.9275,118.6181,118.6348,36490.0
2018-08-31 10:20:00,141.88,141.91,141.49,141.62,21601.0,118.6432,118.6683,118.317,118.4258,21601.0
2018-08-31 10:30:00,141.62,141.96,141.62,141.95,16550.0,118.4258,118.7101,118.4258,118.7017,16550.0
2018-08-31 10:40:00,141.95,141.95,141.68,141.74,16163.0,118.7017,118.7017,118.4759,118.5261,16163.0
2018-08-31 10:50:00,141.73,141.84,141.59,141.62,21241.0,118.5177,118.6097,118.4007,118.4258,21241.0
2018-08-31 11:00:00,141.65,141.77,141.41,141.41,7683.0,118.4508,118.5512,118.2501,118.2501,7683.0
2018-08-31 11:10:00,141.39,141.54,141.36,141.47,14578.0,118.2334,118.3589,118.2083,118.3003,14578.0
2018-08-31 11:20:00,141.47,141.52,141.28,141.5,13469.0,118.3003,118.3421,118.1414,118.3254,13469.0
2018-08-31 11:30:00,141.54,141.77,141.49,141.77,15478.0,118.3589,118.5512,118.317,118.5512,15478.0
2018-08-31 11:40:00,141.8,141.8,141.55,141.55,10425.0,118.5763,118.5763,118.3672,118.3672,10425.0
2018-08-31 11:50:00,141.57,141.62,141.49,141.53,9620.0,118.3839,118.4258,118.317,118.3505,9620.0
2018-08-31 12:00:00,141.5,141.69,141.46,141.56,17355.0,118.3254,118.4843,118.292,118.3756,17355.0
2018-08-31 12:10:00,141.53,141.65,141.5,141.6,9202.0,118.3505,118.4508,118.3254,118.409,9202.0
2018-08-31 12:20:00,141.59,141.61,141.47,141.59,13494.0,118.4007,118.4174,118.3003,118.4007,13494.0
2018-08-31 12:30:00,141.6,141.61,141.45,141.52,13331.0,118.409,118.4174,118.2836,118.3421,13331.0
2018-08-31 12:40:00,141.5,141.66,141.49,141.52,7648.0,118.3254,118.4592,118.317,118.3421,7648.0
2018-08-31 12:50:00,141.61,141.61,141.39,141.47,5893.0,118.4174,118.4174,118.2334,118.3003,5893.0
2018-08-31 13:00:00,141.47,141.49,141.27,141.3,7173.0,118.3003,118.317,118.1331,118.1582,7173.0
2018-08-31 13:10:00,141.35,141.41,141.3,141.35,5936.0,118.2,118.2501,118.1582,118.2,5936.0
2018-08-31 13:20:00,141.35,141.55,141.35,141.38,6413.0,118.2,118.3672,118.2,118.2251,6413.0
2018-08-31 13:30:00,141.38,141.41,141.25,141.4,7161.0,118.2251,118.2501,118.1163,118.2418,7161.0
2018-08-31 13:40:00,141.37,141.41,141.31,141.34,6694.0,118.2167,118.2501,118.1665,118.1916,6694.0
2018-08-31 13:50:00,141.33,141.51,141.33,141.45,7775.0,118.1832,118.3338,118.1832,118.2836,7775.0
2018-08-31 14:00:00,141.47,141.47,141.21,141.21,9501.0,118.3003,118.3003,118.0829,118.0829,9501.0
2018-08-31 14:10:00,141.21,141.22,141.08,141.1,11073.0,118.0829,118.0913,117.9742,117.9909,11073.0
2018-08-31 14:20:00,141.1,141.13,140.97,141.09,11560.0,117.9909,118.016,117.8822,117.9826,11560.0
2018-08-31 14:30:00,141.11,141.13,141.02,141.02,11519.0,117.9993,118.016,117.924,117.924,11519.0
2018-08-31 14:40:00,141.08,141.21,141.08,141.19,13712.0,117.9742,118.0829,117.9742,118.0662,13712.0
2018-08-31 14:50:00,141.18,141.3,141.16,141.2,19844.0,118.0578,118.1582,118.0411,118.0745,19844.0
2018-08-31 15:00:00,141.19,141.47,141.17,141.39,12593.0,118.0662,118.3003,118.0495,118.2334,12593.0
2018-08-31 15:10:00,141.4,141.77,141.37,141.74,18488.0,118.2418,118.5512,118.2167,118.5261,18488.0
2018-08-31 15:20:00,141.74,141.77,141.45,141.49,22788.0,118.5261,118.5512,118.2836,118.317,22788.0
2018-08-31 15:30:00,141.53,142.13,141.5,142.1,41652.0,118.3505,118.8522,118.3254,118.8271,41652.0
2018-08-31 15:40:00,142.09,142.09,141.84,141.91,46455.0,118.8188,118.8188,118.6097,118.6683,46455.0
2018-08-31 15:50:00,141.91,142.0,141.8,141.81,109133.0,118.6683,118.7435,118.5763,118.5846,109133.0
2018-09-04 09:30:00,141.18,141.69,141.1,141.41,57346.0,118.0578,118.4843,117.9909,118.2501,57346.0
2018-09-04 09:40:00,141.39,141.98,141.11,141.11,45194.0,118.2334,118.7268,117.9993,117.9993,45194.0
2018-09-04 09:50:00,141.0,141.0,140.43,140.78,23478.0,117.9073,117.9073,117.4306,117.7233,23478.0
2018-09-04 10:00:00,140.73,140.92,140.42,140.51,20455.0,117.6815,117.8404,117.4223,117.4975,20455.0
2018-09-04 10:10:00,140.47,141.22,140.46,141.06,22419.0,117.4641,118.0913,117.4557,117.9575,22419.0
2018-09-04 10:20:00,141.12,141.39,140.67,140.67,15705.0,118.0076,118.2334,117.6313,117.6313,15705.0
2018-09-04 10:30:00,140.72,140.79,140.15,140.28,19176.0,117.6732,117.7317,117.1965,117.3052,19176.0
2018-09-04 10:40:00,140.24,140.27,139.9,140.23,28045.0,117.2718,117.2969,116.9874,117.2634,28045.0
2018-09-04 10:50:00,140.19,140.42,139.94,139.98,25919.0,117.23,117.4223,117.0209,117.0543,25919.0
2018-09-04 11:00:00,139.95,140.16,139.85,140.06,14139.0,117.0293,117.2049,116.9456,117.1212,14139.0
2018-09-04 11:10:00,140.1,140.1,139.47,139.7,19481.0,117.1547,117.1547,116.6279,116.8202,19481.0
2018-09-04 11:20:00,139.73,139.77,139.19,139.27,16581.0,116.8453,116.8787,116.3937,116.4606,16581.0
2018-09-04 11:30:00,139.23,139.64,139.23,139.56,15228.0,116.4272,116.77,116.4272,116.7031,15228.0
2018-09-04 11:40:00,139.56,139.58,139.38,139.58,24992.0,116.7031,116.7199,116.5526,116.7199,24992.0
2018-09-04 11:50:00,139.6,139.64,139.28,139.29,22362.0,116.7366,116.77,116.469,116.4774,22362.0
2018-09-04 12:00:00,139.33,139.37,139.2,139.3,21582.0,116.5108,116.5443,116.4021,116.4857,21582.0
2018-09-04 12:10:00,139.28,139.4,139.26,139.35,20989.0,116.469,116.5693,116.4523,116.5275,20989.0
2018-09-04 12:20:00,139.33,139.37,139.04,139.35,41563.0,116.5108,116.5443,116.2683,116.5275,41563.0
2018-09-04 12:30:00,139.41,139.41,139.2,139.27,18079.0,116.5777,116.5777,116.4021,116.4606,18079.0
2018-09-04 12:40:00,139.28,139.61,139.26,139.59,26802.0,116.469,116.7449,116.4523,116.7282,26802.0
2018-09-04 12:50:00,139.57,139.62,139.45,139.54,17863.0,116.7115,116.7533,116.6111,116.6864,17863.0
2018-09-04 13:00:00,139.55,139.67,139.46,139.55,29999.0,116.6948,116.7951,116.6195,116.6948,29999.0
2018-09-04 13:10:00,139.54,139.7,139.53,139.57,23956.0,116.6864,116.8202,116.678,116.7115,23956.0
2018-09-04 13:20:00,139.55,139.56,139.42,139.47,28642.0,116.6948,116.7031,116.5861,116.6279,28642.0
2018-09-04 13:30:00,139.5,139.61,139.47,139.56,23616.0,116.653,116.7449,116.6279,116.7031,23616.0
2018-09-04 13:40:00,139.53,139.69,139.47,139.54,18112.0,116.678,116.8118,116.6279,116.6864,18112.0
2018-09-04 13:50:00,139.54,139.73,139.49,139.71,20970.0,116.6864,116.8453,116.6446,116.8286,20970.0
2018-09-04 14:00:00,139.71,139.82,139.62,139.77,23521.0,116.8286,116.9206,116.7533,116.8787,23521.0
2018-09-04 14:10:00,139.77,139.87,139.66,139.72,26395.0,116.8787,116.9624,116.7868,116.8369,26395.0
2018-09-04 14:20:00,139.72,139.81,139.67,139.67,15790.0,116.8369,116.9122,116.7951,116.7951,15790.0
2018-09-04 14:30:00,139.65,139.79,139.63,139.74,24760.0,116.7784,116.8955,116.7617,116.8537,24760.0
2018-09-04 14:40:00,139.75,139.8,139.66,139.76,24957.0,116.862,116.9038,116.7868,116.8704,24957.0
2018-09-04 14:50:00,139.76,140.13,139.75,140.11,54821.0,116.8704,117.1798,116.862,117.1631,54821.0
2018-09-04 15:00:00,140.12,140.14,139.93,140.12,56369.0,117.1714,117.1881,117.0125,117.1714,56369.0
2018-09-04 15:10:00,140.11,140.15,139.98,140.02,31422.0,117.1631,117.1965,117.0543,117.0878,31422.0
2018-09-04 15:20:00,140.01,140.04,139.74,139.92,48991.0,117.0794,117.1045,116.8537,117.0042,48991.0
2018-09-04 15:30:00,139.93,140.0,139.86,139.95,60832.0,117.0125,117.0711,116.954,117.0293,60832.0
2018-09-04 15:40:00,139.93,139.99,139.83,139.86,76067.0,117.0125,117.0627,116.9289,116.954,76067.0
2018-09-04 15:50:00,139.88,140.01,139.73,140.0,131031.0,116.9707,117.0794,116.8453,117.0711,131031.0
2018-09-05 09:30:00,139.67,140.77,139.15,140.77,46260.0,116.7951,117.715,116.3603,117.715,46260.0
2018-09-05 09:40:00,140.77,140.77,139.98,140.41,30572.0,117.715,117.715,117.0543,117.4139,30572.0
2018-09-05 09:50:00,140.4,141.0,140.19,141.0,37782.0,117.4056,117.9073,117.23,117.9073,37782.0
2018-09-05 10:00:00,141.0,141.16,140.94,141.02,23951.0,117.9073,118.0411,117.8571,117.924,23951.0
2018-09-05 10:10:00,141.01,141.08,140.75,140.95,39565.0,117.9157,117.9742,117.6982,117.8655,39565.0
2018-09-05 10:20:00,140.97,141.34,140.65,141.34,23473.0,117.8822,118.1916,117.6146,118.1916,23473.0
2018-09-05 10:30:00,141.37,141.37,140.95,141.07,29400.0,118.2167,118.2167,117.8655,117.9658,29400.0
2018-09-05 10:40:00,141.03,141.46,140.94,141.16,22628.0,117.9324,118.292,117.8571,118.0411,22628.0
2018-09-05 10:50:00,141.2,141.65,141.07,141.43,16555.0,118.0745,118.4508,117.9658,118.2669,16555.0
2018-09-05 11:00:00,141.44,141.6,141.38,141.38,18614.0,118.2752,118.409,118.2251,118.2251,18614.0
2018-09-05 11:10:00,141.35,141.89,141.32,141.87,20276.0,118.2,118.6515,118.1749,118.6348,20276.0
2018-09-05 11:20:00,141.86,141.92,141.26,141.27,28155.0,118.6264,118.6766,118.1247,118.1331,28155.0
2018-09-05 11:30:00,141.3,141.76,141.21,141.76,29341.0,118.1582,118.5428,118.0829,118.5428,29341.0
2018-09-05 11:40:00,141.76,142.15,141.76,142.01,42360.0,118.5428,118.8689,118.5428,118.7519,42360.0
2018-09-05 11:50:00,142.01,142.39,141.94,142.01,36156.0,118.7519,119.0696,118.6933,118.7519,36156.0
2018-09-05 12:00:00,141.88,142.16,141.83,142.06,19017.0,118.6432,118.8773,118.6014,118.7937,19017.0
2018-09-05 12:10:00,142.08,142.11,141.82,142.07,16028.0,118.8104,118.8355,118.593,118.802,16028.0
2018-09-05 12:20:00,142.1,142.32,142.08,142.16,24236.0,118.8271,119.0111,118.8104,118.8773,24236.0
2018-09-05 12:30:00,142.12,142.23,142.03,142.03,15380.0,118.8439,118.9358,118.7686,118.7686,15380.0
2018-09-05 12:40:00,142.08,142.13,141.92,142.02,15444.0,118.8104,118.8522,118.6766,118.7602,15444.0
2018-09-05 12:50:00,141.99,142.0,141.74,141.74,29896.0,118.7352,118.7435,118.5261,118.5261,29896.0
2018-09-05 13:00:00,141.77,142.14,141.77,142.03,17358.0,118.5512,118.8606,118.5512,118.7686,17358.0
2018-09-05 13:10:00,142.02,142.31,141.99,142.23,15291.0,118.7602,119.0027,118.7352,118.9358,15291.0
2018-09-05 13:20:00,142.25,142.31,142.18,142.31,12444.0,118.9526,119.0027,118.894,119.0027,12444.0
2018-09-05 13:30:00,142.31,142.58,142.06,142.09,45796.0,119.0027,119.2285,118.7937,118.8188,45796.0
2018-09-05 13:40:00,142.05,142.11,141.75,142.08,26607.0,118.7853,118.8355,118.5345,118.8104,26607.0
2018-09-05 13:50:00,142.07,142.2,142.06,142.19,27196.0,118.802,118.9108,118.7937,118.9024,27196.0
2018-09-05 14:00:00,142.2,142.35,142.11,142.27,24322.0,118.9108,119.0362,118.8355,118.9693,24322.0
2018-09-05 14:10:00,142.26,142.32,142.09,142.25,28360.0,118.9609,119.0111,118.8188,118.9526,28360.0
2018-09-05 14:20:00,142.26,142.31,142.16,142.27,18568.0,118.9609,119.0027,118.8773,118.9693,18568.0
2018-09-05 14:30:00,142.26,142.43,142.19,142.43,29101.0,118.9609,119.1031,118.9024,119.1031,29101.0
2018-09-05 14:40:00,142.41,142.41,142.18,142.35,21669.0,119.0864,119.0864,118.894,119.0362,21669.0
2018-09-05 14:50:00,142.3,142.48,142.25,142.4,24257.0,118.9944,119.1449,118.9526,119.078,24257.0
2018-09-05 15:00:00,142.35,142.35,142.06,142.18,21589.0,119.0362,119.0362,118.7937,118.894,21589.0
2018-09-05 15:10:00,142.17,142.46,142.13,142.4,56945.0,118.8857,119.1282,118.8522,119.078,56945.0
2018-09-05 15:20:00,142.39,142.41,142.2,142.31,49036.0,119.0696,119.0864,118.9108,119.0027,49036.0
2018-09-05 15:30:00,142.33,142.42,142.21,142.26,40365.0,119.0195,119.0947,118.9191,118.9609,40365.0
2018-09-05 15:40:00,142.25,142.31,142.13,142.2,57845.0,118.9526,119.0027,118.8522,118.9108,57845.0
2018-09-05 15:50:00,142.17,142.49,142.17,142.43,127095.0,118.8857,119.1533,118.8857,119.1031,127095.0
2018-09-06 09:30:00,141.61,143.54,141.61,143.16,77679.0,118.4174,120.0313,118.4174,119.7135,77679.0
2018-09-06 09:40:00,143.14,143.49,142.88,142.93,21120.0,119.6968,119.9895,119.4794,119.5212,21120.0
2018-09-06 09:50:00,142.97,142.99,141.92,142.47,34278.0,119.5546,119.5714,118.6766,119.1365,34278.0
2018-09-06 10:00:00,142.37,142.37,141.68,141.84,17125.0,119.0529,119.0529,118.4759,118.6097,17125.0
2018-09-06 10:10:00,141.81,141.95,141.43,141.52,18776.0,118.5846,118.7017,118.2669,118.3421,18776.0
2018-09-06 10:20:00,141.54,141.55,141.11,141.44,46907.0,118.3589,118.3672,117.9993,118.2752,46907.0
2018-09-06 10:30:00,141.45,141.45,141.0,141.11,21354.0,118.2836,118.2836,117.9073,117.9993,21354.0
2018-09-06 10:40:00,141.11,141.36,140.85,140.85,26176.0,117.9993,118.2083,117.7819,117.7819,26176.0
2018-09-06 10:50:00,140.87,141.15,140.85,141.14,15471.0,117.7986,118.0327,117.7819,118.0244,15471.0
2018-09-06 11:00:00,141.19,141.26,140.85,141.0,23501.0,118.0662,118.1247,117.7819,117.9073,23501.0
2018-09-06 11:10:00,140.93,141.15,140.82,140.9,18617.0,117.8488,118.0327,117.7568,117.8237,18617.0
2018-09-06 11:20:00,140.86,141.26,140.77,141.06,41990.0,117.7902,118.1247,117.715,117.9575,41990.0
2018-09-06 11:30:00,141.05,141.59,141.05,141.58,42091.0,117.9491,118.4007,117.9491,118.3923,42091.0
2018-09-06 11:40:00,141.58,141.69,141.44,141.63,22040.0,118.3923,118.4843,118.2752,118.4341,22040.0
2018-09-06 11:50:00,141.63,141.7,141.42,141.52,20420.0,118.4341,118.4926,118.2585,118.3421,20420.0
2018-09-06 12:00:00,141.49,141.53,141.19,141.26,13015.0,118.317,118.3505,118.0662,118.1247,13015.0
2018-09-06 12:10:00,141.25,141.27,140.93,140.97,16137.0,118.1163,118.1331,117.8488,117.8822,16137.0
2018-09-06 12:20:00,140.96,140.96,140.69,140.69,20925.0,117.8738,117.8738,117.6481,117.6481,20925.0
2018-09-06 12:30:00,140.67,140.98,140.67,140.79,25438.0,117.6313,117.8906,117.6313,117.7317,25438.0
2018-09-06 12:40:00,140.76,140.93,140.68,140.68,30837.0,117.7066,117.8488,117.6397,117.6397,30837.0
2018-09-06 12:50:00,140.65,140.71,140.33,140.37,18821.0,117.6146,117.6648,117.347,117.3805,18821.0
2018-09-06 13:00:00,140.36,140.5,140.17,140.41,14421.0,117.3721,117.4892,117.2132,117.4139,14421.0
2018-09-06 13:10:00,140.38,140.52,140.29,140.52,12428.0,117.3888,117.5059,117.3136,117.5059,12428.0
2018-09-06 13:20:00,140.53,140.55,140.47,140.52,13178.0,117.5143,117.531,117.4641,117.5059,13178.0
2018-09-06 13:30:00,140.52,140.69,140.51,140.62,17348.0,117.5059,117.6481,117.4975,117.5895,17348.0
2018-09-06 13:40:00,140.65,140.76,140.53,140.53,15247.0,117.6146,117.7066,117.5143,117.5143,15247.0
2018-09-06 13:50:00,140.55,140.67,140.52,140.57,12197.0,117.531,117.6313,117.5059,117.5477,12197.0
2018-09-06 14:00:00,140.57,140.71,140.5,140.68,31439.0,117.5477,117.6648,117.4892,117.6397,31439.0
2018-09-06 14:10:00,140.69,140.82,140.67,140.8,10513.0,117.6481,117.7568,117.6313,117.74,10513.0
2018-09-06 14:20:00,140.81,141.24,140.8,141.19,28407.0,117.7484,118.108,117.74,118.0662,28407.0
2018-09-06 14:30:00,141.22,141.46,141.22,141.42,15138.0,118.0913,118.292,118.0913,118.2585,15138.0
2018-09-06 14:40:00,141.4,141.57,141.36,141.44,14205.0,118.2418,118.3839,118.2083,118.2752,14205.0
2018-09-06 14:50:00,141.47,141.51,141.18,141.18,9237.0,118.3003,118.3338,118.0578,118.0578,9237.0
2018-09-06 15:00:00,141.14,141.39,141.13,141.3,13824.0,118.0244,118.2334,118.016,118.1582,13824.0
2018-09-06 15:10:00,141.3,141.31,141.05,141.05,16763.0,118.1582,118.1665,117.9491,117.9491,16763.0
2018-09-06 15:20:00,141.08,141.24,140.99,141.16,17682.0,117.9742,118.108,117.8989,118.0411,17682.0
2018-09-06 15:30:00,141.17,141.17,140.86,140.88,25680.0,118.0495,118.0495,117.7902,117.8069,25680.0
2018-09-06 15:40:00,140.86,140.95,140.82,140.82,29253.0,117.7902,117.8655,117.7568,117.7568,29253.0
2018-09-06 15:50:00,140.81,140.95,140.77,140.91,87715.0,117.7484,117.8655,117.715,117.832,87715.0
2018-09-07 09:30:00,140.76,140.76,139.29,139.65,64445.0,117.7066,117.7066,116.4774,116.7784,64445.0
2018-09-07 09:40:00,139.69,140.9,139.67,140.88,35755.0,116.8118,117.8237,116.7951,117.8069,35755.0
2018-09-07 09:50:00,140.92,141.2,140.85,141.07,27275.0,117.8404,118.0745,117.7819,117.9658,27275.0
2018-09-07 10:00:00,141.07,141.51,140.95,141.41,33595.0,117.9658,118.3338,117.8655,118.2501,33595.0
2018-09-07 10:10:00,141.45,142.01,141.41,141.97,55817.0,118.2836,118.7519,118.2501,118.7184,55817.0
2018-09-07 10:20:00,142.0,142.22,141.95,142.04,33064.0,118.7435,118.9275,118.7017,118.777,33064.0
2018-09-07 10:30:00,142.08,142.48,141.99,142.15,22152.0,118.8104,119.1449,118.7352,118.8689,22152.0
2018-09-07 10:40:00,142.15,142.41,142.03,142.4,17692.0,118.8689,119.0864,118.7686,119.078,17692.0
2018-09-07 10:50:00,142.4,142.41,142.16,142.19,15675.0,119.078,119.0864,118.8773,118.9024,15675.0
2018-09-07 11:00:00,142.19,142.24,141.96,142.21,13027.0,118.9024,118.9442,118.7101,118.9191,13027.0
2018-09-07 11:10:00,142.17,142.28,142.01,142.21,13146.0,118.8857,118.9777,118.7519,118.9191,13146.0
2018-09-07 11:20:00,142.22,142.31,142.0,142.3,13683.0,118.9275,119.0027,118.7435,118.9944,13683.0
2018-09-07 11:30:00,142.33,142.56,142.18,142.56,15076.0,119.0195,119.2118,118.894,119.2118,15076.0
2018-09-07 11:40:00,142.56,142.71,142.52,142.67,25708.0,119.2118,119.3372,119.1783,119.3038,25708.0
2018-09-07 11:50:00,142.72,142.75,142.54,142.54,23771.0,119.3456,119.3707,119.1951,119.1951,23771.0
2018-09-07 12:00:00,142.56,142.76,142.05,142.08,31568.0,119.2118,119.379,118.7853,118.8104,31568.0
2018-09-07 12:10:00,142.06,142.29,141.9,141.94,15111.0,118.7937,118.986,118.6599,118.6933,15111.0
2018-09-07 12:20:00,141.86,141.95,141.52,141.58,12674.0,118.6264,118.7017,118.3421,118.3923,12674.0
2018-09-07 12:30:00,141.54,141.74,141.33,141.33,16365.0,118.3589,118.5261,118.1832,118.1832,16365.0
2018-09-07 12:40:00,141.31,141.48,141.18,141.39,13640.0,118.1665,118.3087,118.0578,118.2334,13640.0
2018-09-07 12:50:00,141.39,141.56,141.27,141.27,13350.0,118.2334,118.3756,118.1331,118.1331,13350.0
2018-09-07 13:00:00,141.25,141.28,140.87,141.07,16589.0,118.1163,118.1414,117.7986,117.9658,16589.0
2018-09-07 13:10:00,141.13,141.19,140.65,140.75,23127.0,118.016,118.0662,117.6146,117.6982,23127.0
2018-09-07 13:20:00,140.68,140.93,140.67,140.88,8300.0,117.6397,117.8488,117.6313,117.8069,8300.0
2018-09-07 13:30:00,140.92,140.93,140.47,140.59,14578.0,117.8404,117.8488,117.4641,117.5644,14578.0
2018-09-07 13:40:00,140.6,140.76,140.6,140.71,12889.0,117.5728,117.7066,117.5728,117.6648,12889.0
2018-09-07 13:50:00,140.68,140.82,140.42,140.46,9338.0,117.6397,117.7568,117.4223,117.4557,9338.0
2018-09-07 14:00:00,140.47,140.79,140.46,140.79,10596.0,117.4641,117.7317,117.4557,117.7317,10596.0
2018-09-07 14:10:00,140.79,141.18,140.79,140.99,24229.0,117.7317,118.0578,117.7317,117.8989,24229.0
2018-09-07 14:20:00,141.0,141.31,140.95,141.31,14918.0,117.9073,118.1665,117.8655,118.1665,14918.0
2018-09-07 14:30:00,141.33,141.46,141.13,141.21,18687.0,118.1832,118.292,118.016,118.0829,18687.0
2018-09-07 14:40:00,141.23,141.33,141.18,141.22,15019.0,118.0996,118.1832,118.0578,118.0913,15019.0
2018-09-07 14:50:00,141.25,141.37,141.04,141.36,14981.0,118.1163,118.2167,117.9407,118.2083,14981.0
2018-09-07 15:00:00,141.35,141.6,141.32,141.57,30899.0,118.2,118.409,118.1749,118.3839,30899.0
2018-09-07 15:10:00,141.58,141.64,141.37,141.43,23459.0,118.3923,118.4425,118.2167,118.2669,23459.0
2018-09-07 15:20:00,141.43,141.5,141.37,141.45,25274.0,118.2669,118.3254,118.2167,118.2836,25274.0
2018-09-07 15:30:00,141.47,141.47,141.03,141.13,33645.0,118.3003,118.3003,117.9324,118.016,33645.0
2018-09-07 15:40:00,141.09,141.15,140.82,140.86,42557.0,117.9826,118.0327,117.7568,117.7902,42557.0
2018-09-07 15:50:00,140.85,141.2,140.8,141.04,102746.0,117.7819,118.0745,117.74,117.9407,102746.0
2018-09-10 09:30:00,141.22,143.22,141.2,143.21,39023.0,118.0913,119.7637,118.0745,119.7553,39023.0
2018-09-10 09:40:00,143.21,143.6,142.88,143.27,48766.0,119.7553,120.0815,119.4794,119.8055,48766.0
2018-09-10 09:50:00,143.27,143.27,142.7,143.26,32018.0,119.8055,119.8055,119.3289,119.7972,32018.0
2018-09-10 10:00:00,143.32,143.63,143.3,143.61,13478.0,119.8473,120.1066,119.8306,120.0898,13478.0
2018-09-10 10:10:00,143.61,144.0,143.47,143.86,18179.0,120.0898,120.416,119.9728,120.2989,18179.0
2018-09-10 10:20:00,143.82,143.92,143.69,143.83,8518.0,120.2654,120.3491,120.1567,120.2738,8518.0
2018-09-10 10:30:00,143.86,143.93,143.57,143.67,9774.0,120.2989,120.3574,120.0564,120.14,9774.0
2018-09-10 10:40:00,143.66,144.0,143.66,143.8,14326.0,120.1316,120.416,120.1316,120.2487,14326.0
2018-09-10 10:50:00,143.75,143.79,143.33,143.33,3550.0,120.2069,120.2404,119.8557,119.8557,3550.0
2018-09-10 11:00:00,143.31,143.47,143.09,143.47,20395.0,119.839,119.9728,119.655,119.9728,20395.0
2018-09-10 11:10:00,143.48,143.59,143.4,143.58,22768.0,119.9811,120.0731,119.9142,120.0647,22768.0
2018-09-10 11:20:00,143.53,143.74,143.48,143.65,9788.0,120.0229,120.1985,119.9811,120.1233,9788.0
2018-09-10 11:30:00,143.67,143.77,143.33,143.43,24261.0,120.14,120.2236,119.8557,119.9393,24261.0
2018-09-10 11:40:00,143.43,143.6,143.34,143.51,7800.0,119.9393,120.0815,119.8641,120.0062,7800.0
2018-09-10 11:50:00,143.55,143.6,143.2,143.34,8960.0,120.0397,120.0815,119.747,119.8641,8960.0
2018-09-10 12:00:00,143.41,143.45,143.09,143.09,4789.0,119.9226,119.956,119.655,119.655,4789.0
2018-09-10 12:10:00,143.13,143.17,142.96,142.96,5439.0,119.6884,119.7219,119.5463,119.5463,5439.0
2018-09-10 12:20:00,142.96,142.99,142.78,142.78,4645.0,119.5463,119.5714,119.3958,119.3958,4645.0
2018-09-10 12:30:00,142.75,142.84,142.62,142.71,7268.0,119.3707,119.4459,119.262,119.3372,7268.0
2018-09-10 12:40:00,142.73,142.78,142.62,142.62,5281.0,119.354,119.3958,119.262,119.262,5281.0
2018-09-10 12:50:00,142.59,142.61,142.51,142.58,4913.0,119.2369,119.2536,119.17,119.2285,4913.0
2018-09-10 13:00:00,142.6,142.6,142.49,142.5,5052.0,119.2452,119.2452,119.1533,119.1616,5052.0
2018-09-10 13:10:00,142.51,142.61,142.48,142.61,4726.0,119.17,119.2536,119.1449,119.2536,4726.0
2018-09-10 13:20:00,142.63,142.64,142.58,142.63,6127.0,119.2703,119.2787,119.2285,119.2703,6127.0
2018-09-10 13:30:00,142.65,142.65,142.52,142.56,9123.0,119.2871,119.2871,119.1783,119.2118,9123.0
2018-09-10 13:40:00,142.58,142.65,142.49,142.55,5772.0,119.2285,119.2871,119.1533,119.2034,5772.0
2018-09-10 13:50:00,142.52,142.65,142.49,142.6,8987.0,119.1783,119.2871,119.1533,119.2452,8987.0
2018-09-10 14:00:00,142.59,142.76,142.59,142.73,8636.0,119.2369,119.379,119.2369,119.354,8636.0
2018-09-10 14:10:00,142.76,142.94,142.76,142.94,17778.0,119.379,119.5296,119.379,119.5296,17778.0
2018-09-10 14:20:00,142.93,143.06,142.92,143.04,15314.0,119.5212,119.6299,119.5128,119.6132,15314.0
2018-09-10 14:30:00,143.07,143.09,142.99,143.01,12154.0,119.6383,119.655,119.5714,119.5881,12154.0
2018-09-10 14:40:00,143.04,143.06,142.99,143.01,13366.0,119.6132,119.6299,119.5714,119.5881,13366.0
2018-09-10 14:50:00,143.01,143.05,142.88,142.91,9398.0,119.5881,119.6215,119.4794,119.5045,9398.0
2018-09-10 15:00:00,142.92,143.07,142.92,143.0,15719.0,119.5128,119.6383,119.5128,119.5797,15719.0
2018-09-10 15:10:00,142.99,143.02,142.81,142.83,14385.0,119.5714,119.5965,119.4209,119.4376,14385.0
2018-09-10 15:20:00,142.82,142.83,142.75,142.76,15311.0,119.4292,119.4376,119.3707,119.379,15311.0
2018-09-10 15:30:00,142.76,142.77,142.58,142.58,10365.0,119.379,119.3874,119.2285,119.2285,10365.0
2018-09-10 15:40:00,142.58,142.6,142.53,142.54,19260.0,119.2285,119.2452,119.1867,119.1951,19260.0
2018-09-10 15:50:00,142.53,142.53,142.33,142.42,64343.0,119.1867,119.1867,119.0195,119.0947,64343.0
2018-09-11 09:30:00,141.49,141.88,140.8,140.86,43193.0,118.317,118.6432,117.74,117.7902,43193.0
2018-09-11 09:40:00,140.91,141.59,140.3,141.3,29028.0,117.832,118.4007,117.3219,118.1582,29028.0
2018-09-11 09:50:00,141.37,141.9,141.24,141.9,18280.0,118.2167,118.6599,118.108,118.6599,18280.0
2018-09-11 10:00:00,141.87,142.02,141.56,141.96,19988.0,118.6348,118.7602,118.3756,118.7101,19988.0
2018-09-11 10:10:00,141.96,142.1,141.74,141.94,10858.0,118.7101,118.8271,118.5261,118.6933,10858.0
2018-09-11 10:20:00,141.94,142.22,141.91,142.16,25184.0,118.6933,118.9275,118.6683,118.8773,25184.0
2018-09-11 10:30:00,142.16,142.36,142.1,142.22,16153.0,118.8773,119.0446,118.8271,118.9275,16153.0
2018-09-11 10:40:00,142.22,142.22,141.92,142.18,12864.0,118.9275,118.9275,118.6766,118.894,12864.0
2018-09-11 10:50:00,142.15,142.29,142.11,142.26,11725.0,118.8689,118.986,118.8355,118.9609,11725.0
2018-09-11 11:00:00,142.33,142.59,142.32,142.58,20181.0,119.0195,119.2369,119.0111,119.2285,20181.0
2018-09-11 11:10:00,142.59,142.63,142.25,142.44,19337.0,119.2369,119.2703,118.9526,119.1115,19337.0
2018-09-11 11:20:00,142.44,142.82,142.44,142.78,12638.0,119.1115,119.4292,119.1115,119.3958,12638.0
2018-09-11 11:30:00,142.83,142.87,142.64,142.67,13229.0,119.4376,119.471,119.2787,119.3038,13229.0
2018-09-11 11:40:00,142.61,142.79,142.59,142.75,19152.0,119.2536,119.4041,119.2369,119.3707,19152.0
2018-09-11 11:50:00,142.76,143.21,142.76,143.16,12896.0,119.379,119.7553,119.379,119.7135,12896.0
2018-09-11 12:00:00,143.15,143.27,143.08,143.17,21942.0,119.7052,119.8055,119.6466,119.7219,21942.0
2018-09-11 12:10:00,143.16,143.16,142.97,143.0,12486.0,119.7135,119.7135,119.5546,119.5797,12486.0
2018-09-11 12:20:00,143.02,143.21,143.01,143.21,38187.0,119.5965,119.7553,119.5881,119.7553,38187.0
2018-09-11 12:30:00,143.21,143.48,143.19,143.48,21489.0,119.7553,119.9811,119.7386,119.9811,21489.0
2018-09-11 12:40:00,143.51,143.54,143.21,143.28,14651.0,120.0062,120.0313,119.7553,119.8139,14651.0
2018-09-11 12:50:00,143.28,143.45,143.24,143.44,6909.0,119.8139,119.956,119.7804,119.9477,6909.0
2018-09-11 13:00:00,143.42,143.48,143.33,143.38,8495.0,119.9309,119.9811,119.8557,119.8975,8495.0
2018-09-11 13:10:00,143.36,143.42,143.24,143.39,8833.0,119.8808,119.9309,119.7804,119.9059,8833.0
2018-09-11 13:20:00,143.36,143.36,143.18,143.34,8280.0,119.8808,119.8808,119.7303,119.8641,8280.0
2018-09-11 13:30:00,143.32,143.41,143.23,143.37,8749.0,119.8473,119.9226,119.7721,119.8891,8749.0
2018-09-11 13:40:00,143.32,143.4,143.2,143.31,9616.0,119.8473,119.9142,119.747,119.839,9616.0
2018-09-11 13:50:00,143.28,143.37,143.25,143.29,13173.0,119.8139,119.8891,119.7888,119.8222,13173.0
2018-09-11 14:00:00,143.29,143.32,142.93,143.05,10613.0,119.8222,119.8473,119.5212,119.6215,10613.0
2018-09-11 14:10:00,143.05,143.07,142.81,142.84,7100.0,119.6215,119.6383,119.4209,119.4459,7100.0
2018-09-11 14:20:00,142.84,142.92,142.79,142.84,11149.0,119.4459,119.5128,119.4041,119.4459,11149.0
2018-09-11 14:30:00,142.81,142.86,142.76,142.79,9375.0,119.4209,119.4627,119.379,119.4041,9375.0
2018-09-11 14:40:00,142.83,142.95,142.8,142.92,8624.0,119.4376,119.5379,119.4125,119.5128,8624.0
2018-09-11 14:50:00,142.91,143.07,142.91,143.0,15870.0,119.5045,119.6383,119.5045,119.5797,15870.0
2018-09-11 15:00:00,142.99,143.03,142.97,142.97,14441.0,119.5714,119.6048,119.5546,119.5546,14441.0
2018-09-11 15:10:00,142.98,143.01,142.91,142.92,17407.0,119.563,119.5881,119.5045,119.5128,17407.0
2018-09-11 15:20:00,142.94,143.05,142.9,143.03,21590.0,119.5296,119.6215,119.4961,119.6048,21590.0
2018-09-11 15:30:00,143.03,143.19,142.99,143.18,32280.0,119.6048,119.7386,119.5714,119.7303,32280.0
2018-09-11 15:40:00,143.18,143.27,143.13,143.15,38162.0,119.7303,119.8055,119.6884,119.7052,38162.0
2018-09-11 15:50:00,143.13,143.15,142.99,143.05,63987.0,119.6884,119.7052,119.5714,119.6215,63987.0
2018-09-12 09:30:00,141.75,142.34,139.28,140.31,176946.0,118.5345,119.0278,116.469,117.3303,176946.0
2018-09-12 09:40:00,140.29,140.94,140.02,140.07,58557.0,117.3136,117.8571,117.0878,117.1296,58557.0
2018-09-12 09:50:00,140.06,140.76,139.84,140.45,40147.0,117.1212,117.7066,116.9373,117.4474,40147.0
2018-09-12 10:00:00,140.46,141.29,140.41,140.8,36495.0,117.4557,118.1498,117.4139,117.74,36495.0
2018-09-12 10:10:00,140.79,140.87,140.63,140.63,23848.0,117.7317,117.7986,117.5979,117.5979,23848.0
2018-09-12 10:20:00,140.65,140.93,140.58,140.8,17006.0,117.6146,117.8488,117.5561,117.74,17006.0
2018-09-12 10:30:00,140.84,140.92,140.33,140.83,24505.0,117.7735,117.8404,117.347,117.7651,24505.0
2018-09-12 10:40:00,140.86,141.0,140.51,140.66,35097.0,117.7902,117.9073,117.4975,117.623,35097.0
2018-09-12 10:50:00,140.67,140.95,140.66,140.77,24520.0,117.6313,117.8655,117.623,117.715,24520.0
2018-09-12 11:00:00,140.71,140.75,140.45,140.49,15895.0,117.6648,117.6982,117.4474,117.4808,15895.0
2018-09-12 11:10:00,140.47,141.54,140.42,141.54,50460.0,117.4641,118.3589,117.4223,118.3589,50460.0
2018-09-12 11:20:00,141.58,142.63,141.58,142.21,47159.0,118.3923,119.2703,118.3923,118.9191,47159.0
2018-09-12 11:30:00,142.27,142.65,142.16,142.46,36443.0,118.9693,119.2871,118.8773,119.1282,36443.0
2018-09-12 11:40:00,142.45,142.58,142.16,142.23,16720.0,119.1198,119.2285,118.8773,118.9358,16720.0
2018-09-12 11:50:00,142.24,142.27,141.73,141.73,16710.0,118.9442,118.9693,118.5177,118.5177,16710.0
2018-09-12 12:00:00,141.7,141.97,141.57,141.72,18977.0,118.4926,118.7184,118.3839,118.5094,18977.0
2018-09-12 12:10:00,141.69,141.81,141.55,141.59,12268.0,118.4843,118.5846,118.3672,118.4007,12268.0
2018-09-12 12:20:00,141.61,142.14,141.56,142.1,13195.0,118.4174,118.8606,118.3756,118.8271,13195.0
2018-09-12 12:30:00,142.1,142.13,141.89,142.13,10355.0,118.8271,118.8522,118.6515,118.8522,10355.0
2018-09-12 12:40:00,142.15,142.19,141.99,142.15,8843.0,118.8689,118.9024,118.7352,118.8689,8843.0
2018-09-12 12:50:00,142.17,142.32,142.1,142.25,16695.0,118.8857,119.0111,118.8271,118.9526,16695.0
2018-09-12 13:00:00,142.26,142.29,142.1,142.1,8249.0,118.9609,118.986,118.8271,118.8271,8249.0
2018-09-12 13:10:00,142.13,142.29,142.13,142.29,12073.0,118.8522,118.986,118.8522,118.986,12073.0
2018-09-12 13:20:00,142.33,142.47,142.27,142.34,15447.0,119.0195,119.1365,118.9693,119.0278,15447.0
2018-09-12 13:30:00,142.28,142.3,142.14,142.18,11540.0,118.9777,118.9944,118.8606,118.894,11540.0
2018-09-12 13:40:00,142.19,142.2,142.02,142.06,18725.0,118.9024,118.9108,118.7602,118.7937,18725.0
2018-09-12 13:50:00,142.06,142.18,142.0,142.18,8228.0,118.7937,118.894,118.7435,118.894,8228.0
2018-09-12 14:00:00,142.23,142.27,142.04,142.16,13975.0,118.9358,118.9693,118.777,118.8773,13975.0
2018-09-12 14:10:00,142.16,142.33,142.15,142.33,6513.0,118.8773,119.0195,118.8689,119.0195,6513.0
2018-09-12 14:20:00,142.43,142.48,142.26,142.36,12282.0,119.1031,119.1449,118.9609,119.0446,12282.0
2018-09-12 14:30:00,142.36,142.41,142.2,142.33,15370.0,119.0446,119.0864,118.9108,119.0195,15370.0
2018-09-12 14:40:00,142.31,142.33,142.04,142.33,11060.0,119.0027,119.0195,118.777,119.0195,11060.0
2018-09-12 14:50:00,142.32,142.38,142.24,142.36,16160.0,119.0111,119.0613,118.9442,119.0446,16160.0
2018-09-12 15:00:00,142.34,142.37,142.08,142.14,29164.0,119.0278,119.0529,118.8104,118.8606,29164.0
2018-09-12 15:10:00,142.2,142.24,142.17,142.18,12179.0,118.9108,118.9442,118.8857,118.894,12179.0
2018-09-12 15:20:00,142.21,142.35,142.14,142.34,22041.0,118.9191,119.0362,118.8606,119.0278,22041.0
2018-09-12 15:30:00,142.35,142.42,142.26,142.29,32755.0,119.0362,119.0947,118.9609,118.986,32755.0
2018-09-12 15:40:00,142.3,142.46,141.99,142.06,55207.0,118.9944,119.1282,118.7352,118.7937,55207.0
2018-09-12 15:50:00,142.07,142.16,141.99,142.07,91401.0,118.802,118.8773,118.7352,118.802,91401.0
2018-09-13 09:30:00,143.15,143.65,142.8,143.53,33451.0,119.7052,120.1233,119.4125,120.0229,33451.0
2018-09-13 09:40:00,143.65,144.0,143.13,143.14,13577.0,120.1233,120.416,119.6884,119.6968,13577.0
2018-09-13 09:50:00,143.09,143.34,142.97,143.01,21392.0,119.655,119.8641,119.5546,119.5881,21392.0
2018-09-13 10:00:00,143.11,143.48,143.03,143.19,31139.0,119.6717,119.9811,119.6048,119.7386,31139.0
2018-09-13 10:10:00,143.19,143.26,142.46,142.61,14585.0,119.7386,119.7972,119.1282,119.2536,14585.0
2018-09-13 10:20:00,142.53,142.64,142.29,142.63,20183.0,119.1867,119.2787,118.986,119.2703,20183.0
2018-09-13 10:30:00,142.59,142.68,142.37,142.48,9811.0,119.2369,119.3121,119.0529,119.1449,9811.0
2018-09-13 10:40:00,142.45,142.6,142.36,142.56,26447.0,119.1198,119.2452,119.0446,119.2118,26447.0
2018-09-13 10:50:00,142.53,142.86,142.49,142.73,23500.0,119.1867,119.4627,119.1533,119.354,23500.0
2018-09-13 11:00:00,142.69,143.07,142.67,143.06,23067.0,119.3205,119.6383,119.3038,119.6299,23067.0
2018-09-13 11:10:00,143.04,143.06,142.61,142.68,10512.0,119.6132,119.6299,119.2536,119.3121,10512.0
2018-09-13 11:20:00,142.74,142.84,142.5,142.5,12346.0,119.3623,119.4459,119.1616,119.1616,12346.0
2018-09-13 11:30:00,142.47,142.83,142.38,142.83,16876.0,119.1365,119.4376,119.0613,119.4376,16876.0
2018-09-13 11:40:00,142.8,142.8,142.42,142.58,12529.0,119.4125,119.4125,119.0947,119.2285,12529.0
2018-09-13 11:50:00,142.6,142.79,142.59,142.76,13722.0,119.2452,119.4041,119.2369,119.379,13722.0
2018-09-13 12:00:00,142.76,142.85,142.54,142.56,8452.0,119.379,119.4543,119.1951,119.2118,8452.0
2018-09-13 12:10:00,142.59,142.69,142.51,142.61,20402.0,119.2369,119.3205,119.17,119.2536,20402.0
2018-09-13 12:20:00,142.63,142.63,142.41,142.59,11700.0,119.2703,119.2703,119.0864,119.2369,11700.0
2018-09-13 12:30:00,142.63,142.75,142.54,142.54,5210.0,119.2703,119.3707,119.1951,119.1951,5210.0
2018-09-13 12:40:00,142.52,142.63,142.48,142.61,12100.0,119.1783,119.2703,119.1449,119.2536,12100.0
2018-09-13 12:50:00,142.58,142.79,142.53,142.73,14101.0,119.2285,119.4041,119.1867,119.354,14101.0
2018-09-13 13:00:00,142.74,142.74,142.53,142.55,9527.0,119.3623,119.3623,119.1867,119.2034,9527.0
2018-09-13 13:10:00,142.56,142.63,142.47,142.5,29501.0,119.2118,119.2703,119.1365,119.1616,29501.0
2018-09-13 13:20:00,142.49,142.5,142.14,142.18,13280.0,119.1533,119.1616,118.8606,118.894,13280.0
2018-09-13 13:30:00,142.2,142.22,141.81,141.88,21945.0,118.9108,118.9275,118.5846,118.6432,21945.0
2018-09-13 13:40:00,141.88,141.93,141.81,141.84,27492.0,118.6432,118.685,118.5846,118.6097,27492.0
2018-09-13 13:50:00,141.84,141.89,141.57,141.59,12564.0,118.6097,118.6515,118.3839,118.4007,12564.0
2018-09-13 14:00:00,141.65,141.71,141.51,141.65,20072.0,118.4508,118.501,118.3338,118.4508,20072.0
2018-09-13 14:10:00,141.67,141.7,141.34,141.44,41660.0,118.4676,118.4926,118.1916,118.2752,41660.0
2018-09-13 14:20:00,141.41,141.45,141.23,141.42,106935.0,118.2501,118.2836,118.0996,118.2585,106935.0
2018-09-13 14:30:00,141.39,141.8,141.28,141.77,62937.0,118.2334,118.5763,118.1414,118.5512,62937.0
2018-09-13 14:40:00,141.84,142.2,141.82,141.93,20650.0,118.6097,118.9108,118.593,118.685,20650.0
2018-09-13 14:50:00,141.95,141.97,141.56,141.84,35946.0,118.7017,118.7184,118.3756,118.6097,35946.0
2018-09-13 15:00:00,141.9,142.38,141.9,142.3,33847.0,118.6599,119.0613,118.6599,118.9944,33847.0
2018-09-13 15:10:00,142.3,142.66,142.24,142.66,24747.0,118.9944,119.2954,118.9442,119.2954,24747.0
2018-09-13 15:20:00,142.66,142.7,142.34,142.34,14907.0,119.2954,119.3289,119.0278,119.0278,14907.0
2018-09-13 15:30:00,142.34,142.35,142.08,142.17,16740.0,119.0278,119.0362,118.8104,118.8857,16740.0
2018-09-13 15:40:00,142.16,142.16,142.02,142.07,23151.0,118.8773,118.8773,118.7602,118.802,23151.0
2018-09-13 15:50:00,142.07,142.33,142.06,142.26,79667.0,118.802,119.0195,118.7937,118.9609,79667.0
2018-09-14 09:30:00,142.4,142.82,141.56,142.78,32138.0,119.078,119.4292,118.3756,119.3958,32138.0
2018-09-14 09:40:00,142.79,143.29,142.76,143.22,15946.0,119.4041,119.8222,119.379,119.7637,15946.0
2018-09-14 09:50:00,143.1,143.35,142.35,142.38,23863.0,119.6634,119.8724,119.0362,119.0613,23863.0
2018-09-14 10:00:00,142.21,142.61,142.12,142.13,20513.0,118.9191,119.2536,118.8439,118.8522,20513.0
2018-09-14 10:10:00,142.17,142.35,142.1,142.24,13686.0,118.8857,119.0362,118.8271,118.9442,13686.0
2018-09-14 10:20:00,142.28,142.37,142.08,142.37,14245.0,118.9777,119.0529,118.8104,119.0529,14245.0
2018-09-14 10:30:00,142.48,142.6,142.24,142.29,10218.0,119.1449,119.2452,118.9442,118.986,10218.0
2018-09-14 10:40:00,142.32,142.71,142.2,142.71,15117.0,119.0111,119.3372,118.9108,119.3372,15117.0
2018-09-14 10:50:00,142.68,142.92,142.65,142.71,14745.0,119.3121,119.5128,119.2871,119.3372,14745.0
2018-09-14 11:00:00,142.75,143.12,142.65,142.84,11665.0,119.3707,119.6801,119.2871,119.4459,11665.0
2018-09-14 11:10:00,142.86,143.11,142.74,143.01,10032.0,119.4627,119.6717,119.3623,119.5881,10032.0
2018-09-14 11:20:00,143.03,143.2,142.8,142.93,17276.0,119.6048,119.747,119.4125,119.5212,17276.0
2018-09-14 11:30:00,142.95,143.07,142.87,142.99,9232.0,119.5379,119.6383,119.471,119.5714,9232.0
2018-09-14 11:40:00,142.99,143.38,142.91,143.31,19677.0,119.5714,119.8975,119.5045,119.839,19677.0
2018-09-14 11:50:00,143.26,143.39,143.1,143.1,13311.0,119.7972,119.9059,119.6634,119.6634,13311.0
2018-09-14 12:00:00,143.14,143.14,142.39,142.79,33401.0,119.6968,119.6968,119.0696,119.4041,33401.0
2018-09-14 12:10:00,142.76,142.8,142.52,142.55,7610.0,119.379,119.4125,119.1783,119.2034,7610.0
2018-09-14 12:20:00,142.57,142.64,142.41,142.56,9529.0,119.2202,119.2787,119.0864,119.2118,9529.0
2018-09-14 12:30:00,142.5,142.57,142.39,142.5,11373.0,119.1616,119.2202,119.0696,119.1616,11373.0
2018-09-14 12:40:00,142.52,142.64,142.42,142.59,7573.0,119.1783,119.2787,119.0947,119.2369,7573.0
2018-09-14 12:50:00,142.58,142.68,142.46,142.53,9819.0,119.2285,119.3121,119.1282,119.1867,9819.0
2018-09-14 13:00:00,142.51,142.65,142.34,142.34,10582.0,119.17,119.2871,119.0278,119.0278,10582.0
2018-09-14 13:10:00,142.38,142.57,142.35,142.5,8143.0,119.0613,119.2202,119.0362,119.1616,8143.0
2018-09-14 13:20:00,142.5,142.77,142.5,142.71,10905.0,119.1616,119.3874,119.1616,119.3372,10905.0
2018-09-14 13:30:00,142.69,142.81,142.58,142.63,10032.0,119.3205,119.4209,119.2285,119.2703,10032.0
2018-09-14 13:40:00,142.67,142.74,142.45,142.49,10894.0,119.3038,119.3623,119.1198,119.1533,10894.0
2018-09-14 13:50:00,142.52,142.63,142.44,142.53,5546.0,119.1783,119.2703,119.1115,119.1867,5546.0
2018-09-14 14:00:00,142.52,142.67,142.5,142.59,7397.0,119.1783,119.3038,119.1616,119.2369,7397.0
2018-09-14 14:10:00,142.57,142.59,142.32,142.5,17367.0,119.2202,119.2369,119.0111,119.1616,17367.0
2018-09-14 14:20:00,142.48,142.64,142.41,142.43,12960.0,119.1449,119.2787,119.0864,119.1031,12960.0
2018-09-14 14:30:00,142.41,142.72,142.41,142.72,7348.0,119.0864,119.3456,119.0864,119.3456,7348.0
2018-09-14 14:40:00,142.69,142.99,142.68,142.99,40849.0,119.3205,119.5714,119.3121,119.5714,40849.0
2018-09-14 14:50:00,142.99,143.02,142.84,143.02,15578.0,119.5714,119.5965,119.4459,119.5965,15578.0
2018-09-14 15:00:00,143.0,143.14,142.96,143.0,17614.0,119.5797,119.6968,119.5463,119.5797,17614.0
2018-09-14 15:10:00,142.97,143.24,142.97,143.15,16132.0,119.5546,119.7804,119.5546,119.7052,16132.0
2018-09-14 15:20:00,143.12,143.18,143.04,143.04,18466.0,119.6801,119.7303,119.6132,119.6132,18466.0
2018-09-14 15:30:00,143.03,143.24,142.99,143.24,26121.0,119.6048,119.7804,119.5714,119.7804,26121.0
2018-09-14 15:40:00,143.22,143.27,143.16,143.21,22938.0,119.7637,119.8055,119.7135,119.7553,22938.0
2018-09-14 15:50:00,143.23,143.28,143.11,143.18,86550.0,119.7721,119.8139,119.6717,119.7303,86550.0
2018-09-17 09:30:00,143.2,145.01,143.2,145.01,47160.0,119.747,121.2605,119.747,121.2605,47160.0
2018-09-17 09:40:00,145.08,145.67,144.95,145.27,35095.0,121.3191,121.8124,121.2104,121.478,35095.0
2018-09-17 09:50:00,145.17,145.24,144.17,144.3,35121.0,121.3943,121.4529,120.5581,120.6668,35121.0
2018-09-17 10:00:00,144.51,144.85,144.39,144.85,16776.0,120.8424,121.1267,120.7421,121.1267,16776.0
2018-09-17 10:10:00,144.8,144.94,144.73,144.73,8046.0,121.0849,121.202,121.0264,121.0264,8046.0
2018-09-17 10:20:00,144.8,145.0,144.68,145.0,10102.0,121.0849,121.2522,120.9846,121.2522,10102.0
2018-09-17 10:30:00,144.9,145.18,144.9,145.06,16276.0,121.1686,121.4027,121.1686,121.3024,16276.0
2018-09-17 10:40:00,145.02,145.27,144.98,145.15,25904.0,121.2689,121.478,121.2355,121.3776,25904.0
2018-09-17 10:50:00,145.16,145.19,144.95,144.98,19210.0,121.386,121.4111,121.2104,121.2355,19210.0
2018-09-17 11:00:00,144.97,145.37,144.87,145.29,31694.0,121.2271,121.5616,121.1435,121.4947,31694.0
2018-09-17 11:10:00,145.28,145.43,145.11,145.36,16388.0,121.4863,121.6118,121.3442,121.5532,16388.0
2018-09-17 11:20:00,145.36,145.5,145.28,145.42,9875.0,121.5532,121.6703,121.4863,121.6034,9875.0
2018-09-17 11:30:00,145.4,145.57,145.31,145.31,26194.0,121.5867,121.7288,121.5114,121.5114,26194.0
2018-09-17 11:40:00,145.32,145.58,145.31,145.37,9462.0,121.5198,121.7372,121.5114,121.5616,9462.0
2018-09-17 11:50:00,145.41,145.5,145.22,145.24,7460.0,121.595,121.6703,121.4361,121.4529,7460.0
2018-09-17 12:00:00,145.27,145.34,145.1,145.12,10102.0,121.478,121.5365,121.3358,121.3525,10102.0
2018-09-17 12:10:00,145.14,145.22,145.04,145.09,7811.0,121.3693,121.4361,121.2856,121.3274,7811.0
2018-09-17 12:20:00,145.06,145.2,144.98,145.05,15107.0,121.3024,121.4194,121.2355,121.294,15107.0
2018-09-17 12:30:00,145.05,145.2,144.89,145.17,13651.0,121.294,121.4194,121.1602,121.3943,13651.0
2018-09-17 12:40:00,145.17,145.21,145.09,145.16,8731.0,121.3943,121.4278,121.3274,121.386,8731.0
2018-09-17 12:50:00,145.16,145.2,144.77,144.97,17132.0,121.386,121.4194,121.0598,121.2271,17132.0
2018-09-17 13:00:00,144.97,145.03,144.78,144.79,4632.0,121.2271,121.2773,121.0682,121.0766,4632.0
2018-09-17 13:10:00,144.77,144.82,144.66,144.73,8331.0,121.0598,121.1017,120.9679,121.0264,8331.0
2018-09-17 13:20:00,144.73,144.86,144.67,144.78,4585.0,121.0264,121.1351,120.9762,121.0682,4585.0
2018-09-17 13:30:00,144.76,144.83,144.61,144.63,5367.0,121.0515,121.11,120.9261,120.9428,5367.0
2018-09-17 13:40:00,144.61,144.75,144.58,144.71,4075.0,120.9261,121.0431,120.901,121.0097,4075.0
2018-09-17 13:50:00,144.72,144.88,144.72,144.79,9686.0,121.018,121.1518,121.018,121.0766,9686.0
2018-09-17 14:00:00,144.8,144.97,144.76,144.97,9941.0,121.0849,121.2271,121.0515,121.2271,9941.0
2018-09-17 14:10:00,144.97,145.08,144.96,145.06,17838.0,121.2271,121.3191,121.2187,121.3024,17838.0
2018-09-17 14:20:00,145.02,145.24,145.02,145.13,9168.0,121.2689,121.4529,121.2689,121.3609,9168.0
2018-09-17 14:30:00,145.11,145.11,145.0,145.03,8185.0,121.3442,121.3442,121.2522,121.2773,8185.0
2018-09-17 14:40:00,145.05,145.05,144.93,145.04,10747.0,121.294,121.294,121.1936,121.2856,10747.0
2018-09-17 14:50:00,145.03,145.03,144.52,144.61,18008.0,121.2773,121.2773,120.8508,120.9261,18008.0
2018-09-17 15:00:00,144.63,144.65,144.47,144.47,13117.0,120.9428,120.9595,120.809,120.809,13117.0
2018-09-17 15:10:00,144.49,144.64,144.48,144.51,12189.0,120.8257,120.9511,120.8173,120.8424,12189.0
2018-09-17 15:20:00,144.47,144.57,144.36,144.5,16027.0,120.809,120.8926,120.717,120.8341,16027.0
2018-09-17 15:30:00,144.51,144.6,144.43,144.48,18509.0,120.8424,120.9177,120.7755,120.8173,18509.0
2018-09-17 15:40:00,144.48,144.61,144.39,144.56,29994.0,120.8173,120.9261,120.7421,120.8842,29994.0
2018-09-17 15:50:00,144.54,144.58,144.36,144.49,75753.0,120.8675,120.901,120.717,120.8257,75753.0
2018-09-18 09:30:00,144.45,145.2,144.45,144.79,43453.0,120.7923,121.4194,120.7923,121.0766,43453.0
2018-09-18 09:40:00,144.81,145.07,144.37,144.37,22473.0,121.0933,121.3107,120.7254,120.7254,22473.0
2018-09-18 09:50:00,144.34,144.34,143.52,143.52,19512.0,120.7003,120.7003,120.0146,120.0146,19512.0
2018-09-18 10:00:00,143.5,143.5,143.09,143.14,36574.0,119.9978,119.9978,119.655,119.6968,36574.0
2018-09-18 10:10:00,143.1,143.94,143.09,143.8,33275.0,119.6634,120.3658,119.655,120.2487,33275.0
2018-09-18 10:20:00,143.81,144.14,143.76,144.04,15884.0,120.2571,120.533,120.2153,120.4494,15884.0
2018-09-18 10:30:00,144.08,144.39,144.07,144.2,29083.0,120.4829,120.7421,120.4745,120.5832,29083.0
2018-09-18 10:40:00,144.2,144.22,143.94,144.14,13119.0,120.5832,120.5999,120.3658,120.533,13119.0
2018-09-18 10:50:00,144.17,144.21,143.98,144.11,27976.0,120.5581,120.5916,120.3992,120.5079,27976.0
2018-09-18 11:00:00,144.13,144.7,144.13,144.63,24287.0,120.5247,121.0013,120.5247,120.9428,24287.0
2018-09-18 11:10:00,144.6,144.71,144.55,144.66,13594.0,120.9177,121.0097,120.8759,120.9679,13594.0
2018-09-18 11:20:00,144.68,145.02,144.59,145.02,19382.0,120.9846,121.2689,120.9093,121.2689,19382.0
2018-09-18 11:30:00,145.04,145.19,144.87,145.05,28566.0,121.2856,121.4111,121.1435,121.294,28566.0
2018-09-18 11:40:00,145.07,145.26,145.02,145.19,19138.0,121.3107,121.4696,121.2689,121.4111,19138.0
2018-09-18 11:50:00,145.17,145.31,145.07,145.24,20123.0,121.3943,121.5114,121.3107,121.4529,20123.0
2018-09-18 12:00:00,145.24,145.58,145.23,145.38,19826.0,121.4529,121.7372,121.4445,121.5699,19826.0
2018-09-18 12:10:00,145.38,145.44,145.2,145.2,13044.0,121.5699,121.6201,121.4194,121.4194,13044.0
2018-09-18 12:20:00,145.1,145.2,144.99,145.14,15324.0,121.3358,121.4194,121.2438,121.3693,15324.0
2018-09-18 12:30:00,145.17,145.41,145.17,145.33,7459.0,121.3943,121.595,121.3943,121.5281,7459.0
2018-09-18 12:40:00,145.33,145.35,145.18,145.22,11235.0,121.5281,121.5449,121.4027,121.4361,11235.0
2018-09-18 12:50:00,145.22,145.34,145.16,145.22,10963.0,121.4361,121.5365,121.386,121.4361,10963.0
2018-09-18 13:00:00,145.23,145.44,145.22,145.41,11935.0,121.4445,121.6201,121.4361,121.595,11935.0
2018-09-18 13:10:00,145.38,145.45,145.28,145.36,6163.0,121.5699,121.6285,121.4863,121.5532,6163.0
2018-09-18 13:20:00,145.34,145.49,145.26,145.47,25074.0,121.5365,121.6619,121.4696,121.6452,25074.0
2018-09-18 13:30:00,145.46,145.59,145.44,145.55,14507.0,121.6368,121.7456,121.6201,121.7121,14507.0
2018-09-18 13:40:00,145.55,145.65,145.49,145.65,13586.0,121.7121,121.7957,121.6619,121.7957,13586.0
2018-09-18 13:50:00,145.65,145.7,145.5,145.64,10001.0,121.7957,121.8375,121.6703,121.7874,10001.0
2018-09-18 14:00:00,145.58,145.71,145.57,145.61,11316.0,121.7372,121.8459,121.7288,121.7623,11316.0
2018-09-18 14:10:00,145.66,145.78,145.63,145.74,22173.0,121.8041,121.9044,121.779,121.871,22173.0
2018-09-18 14:20:00,145.75,145.79,145.64,145.64,14765.0,121.8793,121.9128,121.7874,121.7874,14765.0
2018-09-18 14:30:00,145.66,145.79,145.57,145.76,28314.0,121.8041,121.9128,121.7288,121.8877,28314.0
2018-09-18 14:40:00,145.77,145.89,145.72,145.85,7027.0,121.8961,121.9964,121.8543,121.963,7027.0
2018-09-18 14:50:00,145.82,145.83,145.64,145.71,19299.0,121.9379,121.9462,121.7874,121.8459,19299.0
2018-09-18 15:00:00,145.69,145.8,145.65,145.66,17943.0,121.8292,121.9212,121.7957,121.8041,17943.0
2018-09-18 15:10:00,145.65,145.9,145.65,145.76,24196.0,121.7957,122.0048,121.7957,121.8877,24196.0
2018-09-18 15:20:00,145.79,145.92,145.76,145.84,20934.0,121.9128,122.0215,121.8877,121.9546,20934.0
2018-09-18 15:30:00,145.85,145.89,145.76,145.84,28222.0,121.963,121.9964,121.8877,121.9546,28222.0
2018-09-18 15:40:00,145.85,145.92,145.59,145.64,55963.0,121.963,122.0215,121.7456,121.7874,55963.0
2018-09-18 15:50:00,145.63,145.75,145.61,145.62,80479.0,121.779,121.8793,121.7623,121.7706,80479.0
2018-09-19 09:30:00,145.87,147.22,145.34,147.0,41949.0,121.9797,123.1086,121.5365,122.9246,41949.0
2018-09-19 09:40:00,147.1,148.0,146.88,147.67,31066.0,123.0082,123.7608,122.8243,123.4849,31066.0
2018-09-19 09:50:00,147.64,148.66,147.63,147.81,39832.0,123.4598,124.3128,123.4514,123.602,39832.0
2018-09-19 10:00:00,147.81,148.5,147.64,148.0,25019.0,123.602,124.179,123.4598,123.7608,25019.0
2018-09-19 10:10:00,148.01,148.21,147.69,148.17,33151.0,123.7692,123.9365,123.5016,123.903,33151.0
2018-09-19 10:20:00,148.23,148.32,147.99,148.16,15342.0,123.9532,124.0284,123.7525,123.8946,15342.0
2018-09-19 10:30:00,148.11,148.3,147.99,148.11,25983.0,123.8528,124.0117,123.7525,123.8528,25983.0
2018-09-19 10:40:00,148.12,148.35,147.98,148.35,18403.0,123.8612,124.0535,123.7441,124.0535,18403.0
2018-09-19 10:50:00,148.45,148.68,148.38,148.55,22888.0,124.1371,124.3295,124.0786,124.2208,22888.0
2018-09-19 11:00:00,148.55,148.76,148.49,148.69,20727.0,124.2208,124.3964,124.1706,124.3378,20727.0
2018-09-19 11:10:00,148.72,148.78,148.52,148.59,19813.0,124.3629,124.4131,124.1957,124.2542,19813.0
2018-09-19 11:20:00,148.62,148.64,148.31,148.38,25133.0,124.2793,124.296,124.0201,124.0786,25133.0
2018-09-19 11:30:00,148.33,148.64,148.33,148.58,12123.0,124.0368,124.296,124.0368,124.2459,12123.0
2018-09-19 11:40:00,148.58,148.69,148.4,148.67,20138.0,124.2459,124.3378,124.0953,124.3211,20138.0
2018-09-19 11:50:00,148.69,148.7,148.43,148.55,21708.0,124.3378,124.3462,124.1204,124.2208,21708.0
2018-09-19 12:00:00,148.54,148.8,148.54,148.71,13810.0,124.2124,124.4298,124.2124,124.3546,13810.0
2018-09-19 12:10:00,148.62,148.66,148.51,148.66,14289.0,124.2793,124.3128,124.1873,124.3128,14289.0
2018-09-19 12:20:00,148.66,148.9,148.63,148.9,8350.0,124.3128,124.5134,124.2877,124.5134,8350.0
2018-09-19 12:30:00,148.87,148.93,148.74,148.78,10717.0,124.4884,124.5385,124.3797,124.4131,10717.0
2018-09-19 12:40:00,148.76,149.07,148.73,149.06,17299.0,124.3964,124.6556,124.3713,124.6472,17299.0
2018-09-19 12:50:00,149.04,149.31,149.02,149.31,13845.0,124.6305,124.8563,124.6138,124.8563,13845.0
2018-09-19 13:00:00,149.32,149.42,149.23,149.23,17727.0,124.8647,124.9483,124.7894,124.7894,17727.0
2018-09-19 13:10:00,149.23,149.23,148.9,149.07,13968.0,124.7894,124.7894,124.5134,124.6556,13968.0
2018-09-19 13:20:00,149.03,149.07,148.9,148.9,13082.0,124.6222,124.6556,124.5134,124.5134,13082.0
2018-09-19 13:30:00,148.91,149.0,148.77,148.94,9827.0,124.5218,124.5971,124.4047,124.5469,9827.0
2018-09-19 13:40:00,148.97,149.01,148.72,148.89,11251.0,124.572,124.6054,124.3629,124.5051,11251.0
2018-09-19 13:50:00,148.9,148.98,148.66,148.7,16763.0,124.5134,124.5803,124.3128,124.3462,16763.0
2018-09-19 14:00:00,148.68,148.75,148.56,148.64,12219.0,124.3295,124.388,124.2291,124.296,12219.0
2018-09-19 14:10:00,148.6,148.62,148.35,148.39,8370.0,124.2626,124.2793,124.0535,124.087,8370.0
2018-09-19 14:20:00,148.36,148.54,148.25,148.39,32781.0,124.0619,124.2124,123.9699,124.087,32781.0
2018-09-19 14:30:00,148.39,148.53,148.31,148.49,21941.0,124.087,124.204,124.0201,124.1706,21941.0
2018-09-19 14:40:00,148.52,148.52,148.35,148.36,10451.0,124.1957,124.1957,124.0535,124.0619,10451.0
2018-09-19 14:50:00,148.39,148.43,148.1,148.12,16141.0,124.087,124.1204,123.8445,123.8612,16141.0
2018-09-19 15:00:00,148.11,148.37,147.97,148.11,17876.0,123.8528,124.0702,123.7358,123.8528,17876.0
2018-09-19 15:10:00,148.19,148.19,148.01,148.09,12585.0,123.9197,123.9197,123.7692,123.8361,12585.0
2018-09-19 15:20:00,148.05,148.3,148.02,148.17,24675.0,123.8027,124.0117,123.7776,123.903,24675.0
2018-09-19 15:30:00,148.14,148.34,148.14,148.32,28618.0,123.8779,124.0452,123.8779,124.0284,28618.0
2018-09-19 15:40:00,148.33,148.57,148.23,148.51,49708.0,124.0368,124.2375,123.9532,124.1873,49708.0
2018-09-19 15:50:00,148.5,148.59,148.32,148.35,130168.0,124.179,124.2542,124.0284,124.0535,130168.0
2018-09-20 09:30:00,149.53,151.71,149.31,151.5,85728.0,125.0403,126.8632,124.8563,126.6876,85728.0
2018-09-20 09:40:00,151.51,151.87,150.47,150.6,71342.0,126.696,126.997,125.8263,125.935,71342.0
2018-09-20 09:50:00,150.55,150.55,149.74,149.87,29611.0,125.8932,125.8932,125.2159,125.3246,29611.0
2018-09-20 10:00:00,149.88,150.37,149.63,149.71,31018.0,125.3329,125.7427,125.1239,125.1908,31018.0
2018-09-20 10:10:00,149.59,150.35,149.55,150.32,20195.0,125.0904,125.726,125.057,125.7009,20195.0
2018-09-20 10:20:00,150.26,150.51,149.79,149.79,22152.0,125.6507,125.8598,125.2577,125.2577,22152.0
2018-09-20 10:30:00,149.73,150.0,149.29,149.81,42259.0,125.2075,125.4333,124.8396,125.2744,42259.0
2018-09-20 10:40:00,149.84,150.38,149.81,150.28,24687.0,125.2995,125.7511,125.2744,125.6674,24687.0
2018-09-20 10:50:00,150.3,150.31,149.98,150.17,22579.0,125.6842,125.6925,125.4166,125.5754,22579.0
2018-09-20 11:00:00,150.18,150.37,150.17,150.18,17876.0,125.5838,125.7427,125.5754,125.5838,17876.0
2018-09-20 11:10:00,150.14,150.4,150.13,150.15,15856.0,125.5504,125.7678,125.542,125.5587,15856.0
2018-09-20 11:20:00,150.14,150.5,150.08,150.47,25467.0,125.5504,125.8514,125.5002,125.8263,25467.0
2018-09-20 11:30:00,150.47,150.53,150.11,150.37,20492.0,125.8263,125.8765,125.5253,125.7427,20492.0
2018-09-20 11:40:00,150.43,150.6,150.32,150.46,21069.0,125.7929,125.935,125.7009,125.818,21069.0
2018-09-20 11:50:00,150.47,150.88,150.47,150.88,12684.0,125.8263,126.1692,125.8263,126.1692,12684.0
2018-09-20 12:00:00,150.86,151.04,150.67,150.73,21674.0,126.1524,126.303,125.9936,126.0437,21674.0
2018-09-20 12:10:00,150.66,150.9,150.62,150.77,8642.0,125.9852,126.1859,125.9517,126.0772,8642.0
2018-09-20 12:20:00,150.79,150.95,150.76,150.83,16047.0,126.0939,126.2277,126.0688,126.1274,16047.0
2018-09-20 12:30:00,150.85,151.03,150.8,151.01,17856.0,126.1441,126.2946,126.1023,126.2779,17856.0
2018-09-20 12:40:00,151.01,151.56,150.96,151.49,25516.0,126.2779,126.7378,126.2361,126.6793,25516.0
2018-09-20 12:50:00,151.48,151.57,151.44,151.49,25241.0,126.6709,126.7462,126.6374,126.6793,25241.0
2018-09-20 13:00:00,151.49,151.56,151.29,151.47,19863.0,126.6793,126.7378,126.512,126.6625,19863.0
2018-09-20 13:10:00,151.42,151.61,151.37,151.37,13390.0,126.6207,126.7796,126.5789,126.5789,13390.0
2018-09-20 13:20:00,151.37,151.41,151.21,151.24,16095.0,126.5789,126.6124,126.4451,126.4702,16095.0
2018-09-20 13:30:00,151.22,151.28,151.02,151.07,12603.0,126.4535,126.5037,126.2862,126.328,12603.0
2018-09-20 13:40:00,151.1,151.38,151.09,151.35,19211.0,126.3531,126.5873,126.3448,126.5622,19211.0
2018-09-20 13:50:00,151.35,151.4,151.08,151.31,15101.0,126.5622,126.604,126.3364,126.5287,15101.0
2018-09-20 14:00:00,151.36,151.51,151.33,151.41,14779.0,126.5706,126.696,126.5455,126.6124,14779.0
2018-09-20 14:10:00,151.43,151.59,151.39,151.46,18250.0,126.6291,126.7629,126.5956,126.6542,18250.0
2018-09-20 14:20:00,151.46,151.55,151.3,151.53,19402.0,126.6542,126.7294,126.5204,126.7127,19402.0
2018-09-20 14:30:00,151.52,151.55,151.35,151.38,20609.0,126.7043,126.7294,126.5622,126.5873,20609.0
2018-09-20 14:40:00,151.4,151.5,151.22,151.47,20233.0,126.604,126.6876,126.4535,126.6625,20233.0
2018-09-20 14:50:00,151.47,151.47,151.32,151.32,19551.0,126.6625,126.6625,126.5371,126.5371,19551.0
2018-09-20 15:00:00,151.32,151.33,150.8,150.98,38962.0,126.5371,126.5455,126.1023,126.2528,38962.0
2018-09-20 15:10:00,150.99,151.28,150.91,151.16,31542.0,126.2611,126.5037,126.1943,126.4033,31542.0
2018-09-20 15:20:00,151.13,151.19,151.03,151.08,32947.0,126.3782,126.4284,126.2946,126.3364,32947.0
2018-09-20 15:30:00,151.06,151.13,150.83,150.91,54922.0,126.3197,126.3782,126.1274,126.1943,54922.0
2018-09-20 15:40:00,150.92,150.99,150.65,150.68,53849.0,126.2026,126.2611,125.9768,126.0019,53849.0
2018-09-20 15:50:00,150.66,150.86,150.61,150.84,151493.0,125.9852,126.1524,125.9434,126.1357,151493.0
2018-09-21 09:30:00,151.28,151.46,150.18,150.95,216764.0,126.5037,126.6542,125.5838,126.2277,216764.0
2018-09-21 09:40:00,150.8,151.37,150.79,151.13,39248.0,126.1023,126.5789,126.0939,126.3782,39248.0
2018-09-21 09:50:00,151.06,151.4,150.92,151.19,36970.0,126.3197,126.604,126.2026,126.4284,36970.0
2018-09-21 10:00:00,151.28,151.5,150.4,150.58,50588.0,126.5037,126.6876,125.7678,125.9183,50588.0
2018-09-21 10:10:00,150.52,151.06,150.51,150.96,19487.0,125.8681,126.3197,125.8598,126.2361,19487.0
2018-09-21 10:20:00,150.92,151.08,150.59,150.95,22374.0,126.2026,126.3364,125.9267,126.2277,22374.0
2018-09-21 10:30:00,150.89,151.07,150.73,150.73,10898.0,126.1775,126.328,126.0437,126.0437,10898.0
2018-09-21 10:40:00,150.74,150.99,150.69,150.8,9500.0,126.0521,126.2611,126.0103,126.1023,9500.0
2018-09-21 10:50:00,150.78,150.86,150.61,150.72,10222.0,126.0855,126.1524,125.9434,126.0354,10222.0
2018-09-21 11:00:00,150.68,150.94,150.56,150.61,20736.0,126.0019,126.2193,125.9016,125.9434,20736.0
2018-09-21 11:10:00,150.63,150.88,150.43,150.83,20367.0,125.9601,126.1692,125.7929,126.1274,20367.0
2018-09-21 11:20:00,150.83,150.83,150.59,150.72,28410.0,126.1274,126.1274,125.9267,126.0354,28410.0
2018-09-21 11:30:00,150.78,150.78,150.59,150.64,13300.0,126.0855,126.0855,125.9267,125.9685,13300.0
2018-09-21 11:40:00,150.61,150.75,150.54,150.58,28998.0,125.9434,126.0605,125.8848,125.9183,28998.0
2018-09-21 11:50:00,150.61,150.63,150.47,150.56,14280.0,125.9434,125.9601,125.8263,125.9016,14280.0
2018-09-21 12:00:00,150.58,150.63,150.45,150.47,9247.0,125.9183,125.9601,125.8096,125.8263,9247.0
2018-09-21 12:10:00,150.45,150.49,150.05,150.25,17529.0,125.8096,125.843,125.4751,125.6423,17529.0
2018-09-21 12:20:00,150.23,150.23,150.05,150.16,12493.0,125.6256,125.6256,125.4751,125.5671,12493.0
2018-09-21 12:30:00,150.17,150.2,150.0,150.19,8685.0,125.5754,125.6005,125.4333,125.5922,8685.0
2018-09-21 12:40:00,150.19,150.34,150.19,150.31,10882.0,125.5922,125.7176,125.5922,125.6925,10882.0
2018-09-21 12:50:00,150.34,150.71,150.32,150.66,28764.0,125.7176,126.027,125.7009,125.9852,28764.0
2018-09-21 13:00:00,150.67,151.09,150.66,151.0,16156.0,125.9936,126.3448,125.9852,126.2695,16156.0
2018-09-21 13:10:00,151.06,151.14,151.05,151.08,3900.0,126.3197,126.3866,126.3113,126.3364,3900.0
2018-09-21 13:20:00,151.04,151.06,150.97,150.98,13724.0,126.303,126.3197,126.2444,126.2528,13724.0
2018-09-21 13:30:00,151.09,151.18,150.85,150.94,16091.0,126.3448,126.42,126.1441,126.2193,16091.0
2018-09-21 13:40:00,151.03,151.06,150.86,150.92,7308.0,126.2946,126.3197,126.1524,126.2026,7308.0
2018-09-21 13:50:00,150.91,150.99,150.77,150.97,6106.0,126.1943,126.2611,126.0772,126.2444,6106.0
2018-09-21 14:00:00,150.95,150.96,150.78,150.78,4958.0,126.2277,126.2361,126.0855,126.0855,4958.0
2018-09-21 14:10:00,150.81,150.87,150.65,150.77,8022.0,126.1106,126.1608,125.9768,126.0772,8022.0
2018-09-21 14:20:00,150.8,150.86,150.71,150.74,7519.0,126.1023,126.1524,126.027,126.0521,7519.0
2018-09-21 14:30:00,150.76,150.87,150.7,150.82,10888.0,126.0688,126.1608,126.0186,126.119,10888.0
2018-09-21 14:40:00,150.81,150.87,150.78,150.85,9685.0,126.1106,126.1608,126.0855,126.1441,9685.0
2018-09-21 14:50:00,150.86,150.89,150.68,150.86,11707.0,126.1524,126.1775,126.0019,126.1524,11707.0
2018-09-21 15:00:00,150.85,150.99,150.81,150.94,21922.0,126.1441,126.2611,126.1106,126.2193,21922.0
2018-09-21 15:10:00,150.94,151.05,150.83,150.93,31526.0,126.2193,126.3113,126.1274,126.211,31526.0
2018-09-21 15:20:00,150.94,151.14,150.94,150.98,26993.0,126.2193,126.3866,126.2193,126.2528,26993.0
2018-09-21 15:30:00,151.0,151.2,150.89,151.04,33183.0,126.2695,126.4368,126.1775,126.303,33183.0
2018-09-21 15:40:00,151.05,151.83,151.01,151.11,117511.0,126.3113,126.9636,126.2779,126.3615,117511.0
2018-09-21 15:50:00,151.13,151.17,150.8,151.0,164219.0,126.3782,126.4117,126.1023,126.2695,164219.0
2018-09-24 09:30:00,150.52,150.67,149.11,149.66,68228.0,125.8681,125.9936,124.6891,125.149,68228.0
2018-09-24 09:40:00,149.78,150.23,149.27,149.55,23103.0,125.2493,125.6256,124.8228,125.057,23103.0
2018-09-24 09:50:00,149.54,149.61,149.21,149.31,23714.0,125.0486,125.1072,124.7727,124.8563,23714.0
2018-09-24 10:00:00,149.31,149.33,148.62,149.04,37310.0,124.8563,124.873,124.2793,124.6305,37310.0
2018-09-24 10:10:00,149.0,149.12,148.66,148.8,35385.0,124.5971,124.6974,124.3128,124.4298,35385.0
2018-09-24 10:20:00,148.88,149.52,148.88,149.13,27967.0,124.4967,125.0319,124.4967,124.7058,27967.0
2018-09-24 10:30:00,149.12,149.52,149.06,149.09,19048.0,124.6974,125.0319,124.6472,124.6723,19048.0
2018-09-24 10:40:00,149.0,149.24,148.88,149.0,12665.0,124.5971,124.7978,124.4967,124.5971,12665.0
2018-09-24 10:50:00,148.97,149.33,148.9,149.2,17750.0,124.572,124.873,124.5134,124.7643,17750.0
2018-09-24 11:00:00,149.22,149.41,149.03,149.28,19546.0,124.781,124.9399,124.6222,124.8312,19546.0
2018-09-24 11:10:00,149.3,149.36,149.07,149.36,11401.0,124.8479,124.8981,124.6556,124.8981,11401.0
2018-09-24 11:20:00,149.37,149.53,149.32,149.42,17408.0,124.9065,125.0403,124.8647,124.9483,17408.0
2018-09-24 11:30:00,149.42,149.47,149.27,149.31,20388.0,124.9483,124.9901,124.8228,124.8563,20388.0
2018-09-24 11:40:00,149.28,149.39,149.03,149.05,18938.0,124.8312,124.9232,124.6222,124.6389,18938.0
2018-09-24 11:50:00,149.06,149.13,148.86,148.89,16479.0,124.6472,124.7058,124.48,124.5051,16479.0
2018-09-24 12:00:00,148.93,149.0,148.86,148.88,13449.0,124.5385,124.5971,124.48,124.4967,13449.0
2018-09-24 12:10:00,148.92,149.14,148.87,149.14,16762.0,124.5302,124.7141,124.4884,124.7141,16762.0
2018-09-24 12:20:00,149.13,149.24,149.06,149.23,8914.0,124.7058,124.7978,124.6472,124.7894,8914.0
2018-09-24 12:30:00,149.23,149.28,148.95,148.98,10507.0,124.7894,124.8312,124.5553,124.5803,10507.0
2018-09-24 12:40:00,148.96,149.34,148.96,149.3,23642.0,124.5636,124.8814,124.5636,124.8479,23642.0
2018-09-24 12:50:00,149.32,149.4,149.18,149.23,17402.0,124.8647,124.9316,124.7476,124.7894,17402.0
2018-09-24 13:00:00,149.23,149.47,149.12,149.33,17054.0,124.7894,124.9901,124.6974,124.873,17054.0
2018-09-24 13:10:00,149.33,149.36,149.08,149.08,14630.0,124.873,124.8981,124.664,124.664,14630.0
2018-09-24 13:20:00,149.12,149.31,149.12,149.21,16263.0,124.6974,124.8563,124.6974,124.7727,16263.0
2018-09-24 13:30:00,149.21,149.39,149.16,149.24,13084.0,124.7727,124.9232,124.7309,124.7978,13084.0
2018-09-24 13:40:00,149.28,149.36,149.1,149.14,17782.0,124.8312,124.8981,124.6807,124.7141,17782.0
2018-09-24 13:50:00,149.14,149.3,149.13,149.26,21516.0,124.7141,124.8479,124.7058,124.8145,21516.0
2018-09-24 14:00:00,149.26,149.45,149.18,149.37,23945.0,124.8145,124.9734,124.7476,124.9065,23945.0
2018-09-24 14:10:00,149.38,149.38,149.22,149.22,12769.0,124.9148,124.9148,124.781,124.781,12769.0
2018-09-24 14:20:00,149.27,149.34,149.13,149.18,18177.0,124.8228,124.8814,124.7058,124.7476,18177.0
2018-09-24 14:30:00,149.17,149.47,149.17,149.37,15882.0,124.7392,124.9901,124.7392,124.9065,15882.0
2018-09-24 14:40:00,149.38,149.6,149.34,149.5,19503.0,124.9148,125.0988,124.8814,125.0152,19503.0
2018-09-24 14:50:00,149.52,149.56,149.37,149.39,19455.0,125.0319,125.0654,124.9065,124.9232,19455.0
2018-09-24 15:00:00,149.39,149.57,149.37,149.5,19802.0,124.9232,125.0737,124.9065,125.0152,19802.0
2018-09-24 15:10:00,149.51,149.56,149.37,149.49,26738.0,125.0235,125.0654,124.9065,125.0068,26738.0
2018-09-24 15:20:00,149.49,149.6,149.38,149.49,30364.0,125.0068,125.0988,124.9148,125.0068,30364.0
2018-09-24 15:30:00,149.49,149.59,149.27,149.53,52170.0,125.0068,125.0904,124.8228,125.0403,52170.0
2018-09-24 15:40:00,149.52,149.57,149.11,149.14,44618.0,125.0319,125.0737,124.6891,124.7141,44618.0
2018-09-24 15:50:00,149.15,149.27,148.95,149.08,150914.0,124.7225,124.8228,124.5553,124.664,150914.0
2018-09-25 09:30:00,149.07,149.29,148.48,149.26,25481.0,124.6556,124.8396,124.1622,124.8145,25481.0
2018-09-25 09:40:00,149.25,149.72,149.01,149.01,17587.0,124.8061,125.1991,124.6054,124.6054,17587.0
2018-09-25 09:50:00,148.98,149.26,148.83,148.83,10471.0,124.5803,124.8145,124.4549,124.4549,10471.0
2018-09-25 10:00:00,148.83,148.85,148.52,148.57,12894.0,124.4549,124.4716,124.1957,124.2375,12894.0
2018-09-25 10:10:00,148.63,149.05,148.6,148.76,11654.0,124.2877,124.6389,124.2626,124.3964,11654.0
2018-09-25 10:20:00,148.76,148.95,148.62,148.85,9566.0,124.3964,124.5553,124.2793,124.4716,9566.0
2018-09-25 10:30:00,148.82,148.94,148.74,148.78,13692.0,124.4465,124.5469,124.3797,124.4131,13692.0
2018-09-25 10:40:00,148.8,149.19,148.75,149.14,11766.0,124.4298,124.756,124.388,124.7141,11766.0
2018-09-25 10:50:00,149.16,149.18,148.97,149.01,12453.0,124.7309,124.7476,124.572,124.6054,12453.0
2018-09-25 11:00:00,148.97,148.99,148.6,148.78,12863.0,124.572,124.5887,124.2626,124.4131,12863.0
2018-09-25 11:10:00,148.77,148.77,148.25,148.29,14564.0,124.4047,124.4047,123.9699,124.0034,14564.0
2018-09-25 11:20:00,148.3,148.61,148.28,148.57,10971.0,124.0117,124.2709,123.995,124.2375,10971.0
2018-09-25 11:30:00,148.57,148.89,148.41,148.87,21640.0,124.2375,124.5051,124.1037,124.4884,21640.0
2018-09-25 11:40:00,148.87,148.92,148.78,148.82,17668.0,124.4884,124.5302,124.4131,124.4465,17668.0
2018-09-25 11:50:00,148.82,148.84,148.6,148.71,30999.0,124.4465,124.4633,124.2626,124.3546,30999.0
2018-09-25 12:00:00,148.72,149.15,148.71,149.01,24223.0,124.3629,124.7225,124.3546,124.6054,24223.0
2018-09-25 12:10:00,149.07,149.07,148.82,148.85,6974.0,124.6556,124.6556,124.4465,124.4716,6974.0
2018-09-25 12:20:00,148.87,149.07,148.86,149.07,8836.0,124.4884,124.6556,124.48,124.6556,8836.0
2018-09-25 12:30:00,149.08,149.19,149.0,149.04,9443.0,124.664,124.756,124.5971,124.6305,9443.0
2018-09-25 12:40:00,149.05,149.11,148.95,148.98,7041.0,124.6389,124.6891,124.5553,124.5803,7041.0
2018-09-25 12:50:00,148.99,149.18,148.93,149.14,9002.0,124.5887,124.7476,124.5385,124.7141,9002.0
2018-09-25 13:00:00,149.1,149.1,148.8,148.86,6704.0,124.6807,124.6807,124.4298,124.48,6704.0
2018-09-25 13:10:00,148.86,148.88,148.67,148.79,15849.0,124.48,124.4967,124.3211,124.4215,15849.0
2018-09-25 13:20:00,148.77,148.83,148.6,148.6,8933.0,124.4047,124.4549,124.2626,124.2626,8933.0
2018-09-25 13:30:00,148.59,148.6,148.45,148.55,11454.0,124.2542,124.2626,124.1371,124.2208,11454.0
2018-09-25 13:40:00,148.55,148.55,148.22,148.31,8561.0,124.2208,124.2208,123.9448,124.0201,8561.0
2018-09-25 13:50:00,148.31,148.42,148.21,148.39,10844.0,124.0201,124.1121,123.9365,124.087,10844.0
2018-09-25 14:00:00,148.36,148.42,148.25,148.28,13268.0,124.0619,124.1121,123.9699,123.995,13268.0
2018-09-25 14:10:00,148.26,148.33,148.2,148.32,10755.0,123.9783,124.0368,123.9281,124.0284,10755.0
2018-09-25 14:20:00,148.34,148.4,148.22,148.39,15212.0,124.0452,124.0953,123.9448,124.087,15212.0
2018-09-25 14:30:00,148.37,148.47,148.3,148.3,37416.0,124.0702,124.1539,124.0117,124.0117,37416.0
2018-09-25 14:40:00,148.32,148.34,147.77,147.84,40925.0,124.0284,124.0452,123.5685,123.6271,40925.0
2018-09-25 14:50:00,147.83,148.02,147.68,147.96,36721.0,123.6187,123.7776,123.4933,123.7274,36721.0
2018-09-25 15:00:00,147.99,148.21,147.99,148.17,37209.0,123.7525,123.9365,123.7525,123.903,37209.0
2018-09-25 15:10:00,148.16,148.24,148.11,148.16,23355.0,123.8946,123.9615,123.8528,123.8946,23355.0
2018-09-25 15:20:00,148.13,148.31,148.07,148.25,38934.0,123.8696,124.0201,123.8194,123.9699,38934.0
2018-09-25 15:30:00,148.24,148.35,148.1,148.29,51695.0,123.9615,124.0535,123.8445,124.0034,51695.0
2018-09-25 15:40:00,148.27,148.42,148.23,148.31,60634.0,123.9866,124.1121,123.9532,124.0201,60634.0
2018-09-25 15:50:00,148.29,148.33,148.07,148.2,96140.0,124.0034,124.0368,123.8194,123.9281,96140.0
2018-09-26 09:30:00,148.02,148.75,147.54,148.53,30968.0,123.7776,124.388,123.3762,124.204,30968.0
2018-09-26 09:40:00,148.58,148.6,148.25,148.36,19395.0,124.2459,124.2626,123.9699,124.0619,19395.0
2018-09-26 09:50:00,148.36,148.47,148.31,148.32,7136.0,124.0619,124.1539,124.0201,124.0284,7136.0
2018-09-26 10:00:00,148.39,148.39,147.91,148.07,7381.0,124.087,124.087,123.6856,123.8194,7381.0
2018-09-26 10:10:00,148.02,148.09,147.94,148.08,9145.0,123.7776,123.8361,123.7107,123.8277,9145.0
2018-09-26 10:20:00,148.08,148.19,147.94,147.96,13240.0,123.8277,123.9197,123.7107,123.7274,13240.0
2018-09-26 10:30:00,147.96,148.02,147.64,147.98,6615.0,123.7274,123.7776,123.4598,123.7441,6615.0
2018-09-26 10:40:00,147.98,148.1,147.77,147.93,9281.0,123.7441,123.8445,123.5685,123.7023,9281.0
2018-09-26 10:50:00,147.94,148.21,147.94,148.04,11046.0,123.7107,123.9365,123.7107,123.7943,11046.0
2018-09-26 11:00:00,148.04,148.1,147.94,148.08,8289.0,123.7943,123.8445,123.7107,123.8277,8289.0
2018-09-26 11:10:00,148.08,148.12,147.65,147.85,9552.0,123.8277,123.8612,123.4682,123.6354,9552.0
2018-09-26 11:20:00,147.85,147.86,147.5,147.61,11421.0,123.6354,123.6438,123.3427,123.4347,11421.0
2018-09-26 11:30:00,147.63,147.68,147.45,147.5,6512.0,123.4514,123.4933,123.3009,123.3427,6512.0
2018-09-26 11:40:00,147.45,147.53,147.41,147.44,4660.0,123.3009,123.3678,123.2675,123.2926,4660.0
2018-09-26 11:50:00,147.46,147.57,147.42,147.57,7363.0,123.3093,123.4013,123.2758,123.4013,7363.0
2018-09-26 12:00:00,147.57,147.73,147.48,147.54,6350.0,123.4013,123.5351,123.326,123.3762,6350.0
2018-09-26 12:10:00,147.49,147.69,147.47,147.69,3875.0,123.3344,123.5016,123.3176,123.5016,3875.0
2018-09-26 12:20:00,147.66,147.68,147.55,147.64,2940.0,123.4765,123.4933,123.3845,123.4598,2940.0
2018-09-26 12:30:00,147.64,147.93,147.62,147.84,4044.0,123.4598,123.7023,123.4431,123.6271,4044.0
2018-09-26 12:40:00,147.83,147.9,147.77,147.89,3870.0,123.6187,123.6772,123.5685,123.6689,3870.0
2018-09-26 12:50:00,147.92,148.12,147.85,148.02,8741.0,123.6939,123.8612,123.6354,123.7776,8741.0
2018-09-26 13:00:00,148.07,148.22,148.07,148.1,7585.0,123.8194,123.9448,123.8194,123.8445,7585.0
2018-09-26 13:10:00,148.14,148.21,148.02,148.02,2703.0,123.8779,123.9365,123.7776,123.7776,2703.0
2018-09-26 13:20:00,148.03,148.03,147.91,147.95,4412.0,123.7859,123.7859,123.6856,123.719,4412.0
2018-09-26 13:30:00,147.94,148.04,147.89,147.92,6304.0,123.7107,123.7943,123.6689,123.6939,6304.0
2018-09-26 13:40:00,147.92,148.01,147.82,148.01,4876.0,123.6939,123.7692,123.6103,123.7692,4876.0
2018-09-26 13:50:00,148.04,148.04,147.77,147.8,8894.0,123.7943,123.7943,123.5685,123.5936,8894.0
2018-09-26 14:00:00,147.87,148.17,147.71,147.81,14015.0,123.6521,123.903,123.5183,123.602,14015.0
2018-09-26 14:10:00,147.81,148.26,147.8,148.06,12681.0,123.602,123.9783,123.5936,123.811,12681.0
2018-09-26 14:20:00,148.06,148.08,147.71,147.89,8947.0,123.811,123.8277,123.5183,123.6689,8947.0
2018-09-26 14:30:00,147.82,147.92,147.75,147.81,11175.0,123.6103,123.6939,123.5518,123.602,11175.0
2018-09-26 14:40:00,147.79,147.79,147.4,147.51,11689.0,123.5852,123.5852,123.2591,123.3511,11689.0
2018-09-26 14:50:00,147.49,147.73,147.37,147.66,14070.0,123.3344,123.5351,123.234,123.4765,14070.0
2018-09-26 15:00:00,147.63,147.77,147.48,147.77,10073.0,123.4514,123.5685,123.326,123.5685,10073.0
2018-09-26 15:10:00,147.74,147.79,147.59,147.76,10174.0,123.5434,123.5852,123.418,123.5602,10174.0
2018-09-26 15:20:00,147.74,147.9,147.73,147.85,18163.0,123.5434,123.6772,123.5351,123.6354,18163.0
2018-09-26 15:30:00,147.85,147.91,147.69,147.75,45709.0,123.6354,123.6856,123.5016,123.5518,45709.0
2018-09-26 15:40:00,147.76,147.8,146.9,147.06,41956.0,123.5602,123.5936,122.841,122.9748,41956.0
2018-09-26 15:50:00,147.02,147.09,146.82,147.03,84789.0,122.9413,122.9999,122.7741,122.9497,84789.0
2018-09-27 09:30:00,147.25,147.33,146.13,146.55,26553.0,123.1337,123.2006,122.1971,122.5483,26553.0
2018-09-27 09:40:00,146.76,146.89,146.55,146.81,10173.0,122.7239,122.8326,122.5483,122.7657,10173.0
2018-09-27 09:50:00,146.93,147.13,146.58,146.88,17055.0,122.8661,123.0333,122.5734,122.8243,17055.0
2018-09-27 10:00:00,146.88,147.31,146.88,147.3,7298.0,122.8243,123.1839,122.8243,123.1755,7298.0
2018-09-27 10:10:00,147.3,147.52,147.24,147.5,10597.0,123.1755,123.3595,123.1253,123.3427,10597.0
2018-09-27 10:20:00,147.5,147.91,147.46,147.83,26646.0,123.3427,123.6856,123.3093,123.6187,26646.0
2018-09-27 10:30:00,147.88,148.12,147.76,148.11,6657.0,123.6605,123.8612,123.5602,123.8528,6657.0
2018-09-27 10:40:00,148.17,148.34,148.1,148.11,26496.0,123.903,124.0452,123.8445,123.8528,26496.0
2018-09-27 10:50:00,148.16,148.18,147.81,147.92,17156.0,123.8946,123.9114,123.602,123.6939,17156.0
2018-09-27 11:00:00,147.89,148.15,147.89,148.05,20421.0,123.6689,123.8863,123.6689,123.8027,20421.0
2018-09-27 11:10:00,148.06,148.11,147.62,147.66,6696.0,123.811,123.8528,123.4431,123.4765,6696.0
2018-09-27 11:20:00,147.69,147.91,147.58,147.64,7240.0,123.5016,123.6856,123.4096,123.4598,7240.0
2018-09-27 11:30:00,147.63,147.78,147.45,147.76,9203.0,123.4514,123.5769,123.3009,123.5602,9203.0
2018-09-27 11:40:00,147.78,147.8,147.69,147.73,4901.0,123.5769,123.5936,123.5016,123.5351,4901.0
2018-09-27 11:50:00,147.77,147.83,147.6,147.83,6035.0,123.5685,123.6187,123.4264,123.6187,6035.0
2018-09-27 12:00:00,147.85,147.87,147.73,147.77,7830.0,123.6354,123.6521,123.5351,123.5685,7830.0
2018-09-27 12:10:00,147.74,148.0,147.67,148.0,10669.0,123.5434,123.7608,123.4849,123.7608,10669.0
2018-09-27 12:20:00,147.99,147.99,147.83,147.84,6709.0,123.7525,123.7525,123.6187,123.6271,6709.0
2018-09-27 12:30:00,147.88,147.88,147.59,147.61,7829.0,123.6605,123.6605,123.418,123.4347,7829.0
2018-09-27 12:40:00,147.55,147.67,147.55,147.65,4217.0,123.3845,123.4849,123.3845,123.4682,4217.0
2018-09-27 12:50:00,147.67,147.76,147.57,147.71,8273.0,123.4849,123.5602,123.4013,123.5183,8273.0
2018-09-27 13:00:00,147.7,147.76,147.47,147.5,9433.0,123.51,123.5602,123.3176,123.3427,9433.0
2018-09-27 13:10:00,147.5,147.5,147.36,147.47,9142.0,123.3427,123.3427,123.2257,123.3176,9142.0
2018-09-27 13:20:00,147.47,147.47,147.31,147.44,6042.0,123.3176,123.3176,123.1839,123.2926,6042.0
2018-09-27 13:30:00,147.5,147.61,147.5,147.55,5465.0,123.3427,123.4347,123.3427,123.3845,5465.0
2018-09-27 13:40:00,147.51,147.57,147.42,147.57,4098.0,123.3511,123.4013,123.2758,123.4013,4098.0
2018-09-27 13:50:00,147.58,147.73,147.58,147.6,18016.0,123.4096,123.5351,123.4096,123.4264,18016.0
2018-09-27 14:00:00,147.6,147.64,147.53,147.63,12586.0,123.4264,123.4598,123.3678,123.4514,12586.0
2018-09-27 14:10:00,147.65,147.69,147.58,147.58,12167.0,123.4682,123.5016,123.4096,123.4096,12167.0
2018-09-27 14:20:00,147.6,147.65,147.49,147.55,10591.0,123.4264,123.4682,123.3344,123.3845,10591.0
2018-09-27 14:30:00,147.55,147.56,147.47,147.55,6131.0,123.3845,123.3929,123.3176,123.3845,6131.0
2018-09-27 14:40:00,147.56,147.71,147.54,147.69,16642.0,123.3929,123.5183,123.3762,123.5016,16642.0
2018-09-27 14:50:00,147.69,147.74,147.61,147.66,12812.0,123.5016,123.5434,123.4347,123.4765,12812.0
2018-09-27 15:00:00,147.65,147.76,147.45,147.45,9909.0,123.4682,123.5602,123.3009,123.3009,9909.0
2018-09-27 15:10:00,147.45,147.55,147.37,147.53,12009.0,123.3009,123.3845,123.234,123.3678,12009.0
2018-09-27 15:20:00,147.53,147.54,147.33,147.33,10557.0,123.3678,123.3762,123.2006,123.2006,10557.0
2018-09-27 15:30:00,147.33,147.33,147.15,147.25,22197.0,123.2006,123.2006,123.0501,123.1337,22197.0
2018-09-27 15:40:00,147.21,147.28,147.11,147.16,39435.0,123.1002,123.1588,123.0166,123.0584,39435.0
2018-09-27 15:50:00,147.12,147.47,147.12,147.19,83962.0,123.025,123.3176,123.025,123.0835,83962.0
2018-09-28 09:30:00,146.5,146.78,145.59,145.84,43031.0,122.5065,122.7407,121.7456,121.9546,43031.0
2018-09-28 09:40:00,145.69,146.25,145.67,145.93,17824.0,121.8292,122.2975,121.8124,122.0299,17824.0
2018-09-28 09:50:00,145.91,146.33,145.91,146.28,46735.0,122.0131,122.3644,122.0131,122.3225,46735.0
2018-09-28 10:00:00,146.16,146.31,145.99,146.07,20116.0,122.2222,122.3476,122.08,122.1469,20116.0
2018-09-28 10:10:00,146.02,146.27,145.96,146.27,15875.0,122.1051,122.3142,122.055,122.3142,15875.0
2018-09-28 10:20:00,146.26,146.47,146.17,146.37,26833.0,122.3058,122.4814,122.2306,122.3978,26833.0
2018-09-28 10:30:00,146.39,146.39,146.2,146.2,32884.0,122.4145,122.4145,122.2556,122.2556,32884.0
2018-09-28 10:40:00,146.2,146.55,146.2,146.36,48852.0,122.2556,122.5483,122.2556,122.3894,48852.0
2018-09-28 10:50:00,146.32,146.54,146.27,146.48,32304.0,122.356,122.54,122.3142,122.4898,32304.0
2018-09-28 11:00:00,146.5,146.54,146.16,146.16,20624.0,122.5065,122.54,122.2222,122.2222,20624.0
2018-09-28 11:10:00,146.19,146.43,146.19,146.32,36352.0,122.2473,122.448,122.2473,122.356,36352.0
2018-09-28 11:20:00,146.31,146.43,146.31,146.31,16638.0,122.3476,122.448,122.3476,122.3476,16638.0
2018-09-28 11:30:00,146.33,146.49,146.29,146.34,21927.0,122.3644,122.4982,122.3309,122.3727,21927.0
2018-09-28 11:40:00,146.33,146.34,146.04,146.09,27124.0,122.3644,122.3727,122.1219,122.1637,27124.0
2018-09-28 11:50:00,146.09,146.19,145.94,145.95,41974.0,122.1637,122.2473,122.0382,122.0466,41974.0
2018-09-28 12:00:00,145.92,146.02,145.9,145.95,24028.0,122.0215,122.1051,122.0048,122.0466,24028.0
2018-09-28 12:10:00,145.97,146.15,145.97,146.09,7833.0,122.0633,122.2138,122.0633,122.1637,7833.0
2018-09-28 12:20:00,146.08,146.28,146.04,146.21,30926.0,122.1553,122.3225,122.1219,122.264,30926.0
2018-09-28 12:30:00,146.16,146.29,146.03,146.25,18310.0,122.2222,122.3309,122.1135,122.2975,18310.0
2018-09-28 12:40:00,146.23,146.32,145.91,145.91,14605.0,122.2807,122.356,122.0131,122.0131,14605.0
2018-09-28 12:50:00,145.94,146.07,145.94,146.02,9371.0,122.0382,122.1469,122.0382,122.1051,9371.0
2018-09-28 13:00:00,146.02,146.09,145.99,145.99,22088.0,122.1051,122.1637,122.08,122.08,22088.0
2018-09-28 13:10:00,146.01,146.09,145.99,146.05,21875.0,122.0968,122.1637,122.08,122.1302,21875.0
2018-09-28 13:20:00,146.06,146.14,146.0,146.12,12270.0,122.1386,122.2055,122.0884,122.1887,12270.0
2018-09-28 13:30:00,146.12,146.26,146.06,146.07,13205.0,122.1887,122.3058,122.1386,122.1469,13205.0
2018-09-28 13:40:00,146.08,146.14,145.99,145.99,36096.0,122.1553,122.2055,122.08,122.08,36096.0
2018-09-28 13:50:00,145.99,146.08,145.93,146.05,8976.0,122.08,122.1553,122.0299,122.1302,8976.0
2018-09-28 14:00:00,146.01,146.01,145.79,145.98,16508.0,122.0968,122.0968,121.9128,122.0717,16508.0
2018-09-28 14:10:00,145.98,146.07,145.85,146.02,10363.0,122.0717,122.1469,121.963,122.1051,10363.0
2018-09-28 14:20:00,146.02,146.06,145.82,145.83,16700.0,122.1051,122.1386,121.9379,121.9462,16700.0
2018-09-28 14:30:00,145.83,146.02,145.82,145.86,28920.0,121.9462,122.1051,121.9379,121.9713,28920.0
2018-09-28 14:40:00,145.86,145.92,145.7,145.92,41757.0,121.9713,122.0215,121.8375,122.0215,41757.0
2018-09-28 14:50:00,145.92,146.04,145.89,145.98,21066.0,122.0215,122.1219,121.9964,122.0717,21066.0
2018-09-28 15:00:00,145.97,146.1,145.94,146.06,29621.0,122.0633,122.172,122.0382,122.1386,29621.0
2018-09-28 15:10:00,146.08,146.09,145.93,145.96,25295.0,122.1553,122.1637,122.0299,122.055,25295.0
2018-09-28 15:20:00,145.95,146.21,145.92,146.18,25191.0,122.0466,122.264,122.0215,122.2389,25191.0
2018-09-28 15:30:00,146.2,146.38,146.07,146.2,36314.0,122.2556,122.4062,122.1469,122.2556,36314.0
2018-09-28 15:40:00,146.2,146.34,146.14,146.29,48373.0,122.2556,122.3727,122.2055,122.3309,48373.0
2018-09-28 15:50:00,146.29,146.32,145.93,146.07,175092.0,122.3309,122.356,122.0299,122.1469,175092.0
2018-10-01 09:30:00,147.77,149.02,147.7,148.37,43212.0,123.5685,124.6138,123.51,124.0702,43212.0
2018-10-01 09:40:00,148.31,148.57,148.19,148.29,18562.0,124.0201,124.2375,123.9197,124.0034,18562.0
2018-10-01 09:50:00,148.27,148.44,147.9,148.44,19528.0,123.9866,124.1288,123.6772,124.1288,19528.0
2018-10-01 10:00:00,148.46,148.64,148.35,148.43,15393.0,124.1455,124.296,124.0535,124.1204,15393.0
2018-10-01 10:10:00,148.45,148.48,148.06,148.43,25370.0,124.1371,124.1622,123.811,124.1204,25370.0
2018-10-01 10:20:00,148.36,148.54,148.27,148.39,20811.0,124.0619,124.2124,123.9866,124.087,20811.0
2018-10-01 10:30:00,148.48,148.5,148.15,148.22,22897.0,124.1622,124.179,123.8863,123.9448,22897.0
2018-10-01 10:40:00,148.22,148.48,148.22,148.43,24962.0,123.9448,124.1622,123.9448,124.1204,24962.0
2018-10-01 10:50:00,148.4,148.58,148.36,148.53,14027.0,124.0953,124.2459,124.0619,124.204,14027.0
2018-10-01 11:00:00,148.55,148.74,148.43,148.59,19693.0,124.2208,124.3797,124.1204,124.2542,19693.0
2018-10-01 11:10:00,148.59,148.59,148.32,148.33,15231.0,124.2542,124.2542,124.0284,124.0368,15231.0
2018-10-01 11:20:00,148.32,148.35,148.15,148.25,27637.0,124.0284,124.0535,123.8863,123.9699,27637.0
2018-10-01 11:30:00,148.17,148.17,147.9,147.93,21705.0,123.903,123.903,123.6772,123.7023,21705.0
2018-10-01 11:40:00,147.92,147.95,147.81,147.86,26132.0,123.6939,123.719,123.602,123.6438,26132.0
2018-10-01 11:50:00,147.86,148.01,147.67,147.77,41219.0,123.6438,123.7692,123.4849,123.5685,41219.0
2018-10-01 12:00:00,147.78,147.8,147.72,147.75,15366.0,123.5769,123.5936,123.5267,123.5518,15366.0
2018-10-01 12:10:00,147.75,147.79,147.72,147.74,11150.0,123.5518,123.5852,123.5267,123.5434,11150.0
2018-10-01 12:20:00,147.72,147.72,147.38,147.47,17758.0,123.5267,123.5267,123.2424,123.3176,17758.0
2018-10-01 12:30:00,147.49,147.73,147.48,147.73,15132.0,123.3344,123.5351,123.326,123.5351,15132.0
2018-10-01 12:40:00,147.62,147.9,147.62,147.8,31541.0,123.4431,123.6772,123.4431,123.5936,31541.0
2018-10-01 12:50:00,147.84,148.09,147.84,147.89,101393.0,123.6271,123.8361,123.6271,123.6689,101393.0
2018-10-01 13:00:00,147.9,148.04,147.86,147.92,11914.0,123.6772,123.7943,123.6438,123.6939,11914.0
2018-10-01 13:10:00,147.88,147.91,147.7,147.71,7687.0,123.6605,123.6856,123.51,123.5183,7687.0
2018-10-01 13:20:00,147.74,147.76,147.63,147.63,8877.0,123.5434,123.5602,123.4514,123.4514,8877.0
2018-10-01 13:30:00,147.65,147.71,147.55,147.7,11858.0,123.4682,123.5183,123.3845,123.51,11858.0
2018-10-01 13:40:00,147.69,147.73,147.6,147.63,5625.0,123.5016,123.5351,123.4264,123.4514,5625.0
2018-10-01 13:50:00,147.62,147.64,147.44,147.47,21048.0,123.4431,123.4598,123.2926,123.3176,21048.0
2018-10-01 14:00:00,147.43,147.59,147.31,147.57,10688.0,123.2842,123.418,123.1839,123.4013,10688.0
2018-10-01 14:10:00,147.6,147.63,147.5,147.56,3891.0,123.4264,123.4514,123.3427,123.3929,3891.0
2018-10-01 14:20:00,147.55,147.81,147.55,147.78,8798.0,123.3845,123.602,123.3845,123.5769,8798.0
2018-10-01 14:30:00,147.73,147.75,147.61,147.73,8015.0,123.5351,123.5518,123.4347,123.5351,8015.0
2018-10-01 14:40:00,147.72,147.89,147.68,147.85,9742.0,123.5267,123.6689,123.4933,123.6354,9742.0
2018-10-01 14:50:00,147.84,147.88,147.65,147.69,9323.0,123.6271,123.6605,123.4682,123.5016,9323.0
2018-10-01 15:00:00,147.71,147.86,147.67,147.72,16985.0,123.5183,123.6438,123.4849,123.5267,16985.0
2018-10-01 15:10:00,147.7,147.84,147.63,147.79,15917.0,123.51,123.6271,123.4514,123.5852,15917.0
2018-10-01 15:20:00,147.79,147.79,147.25,147.4,17723.0,123.5852,123.5852,123.1337,123.2591,17723.0
2018-10-01 15:30:00,147.38,147.59,147.3,147.53,38671.0,123.2424,123.418,123.1755,123.3678,38671.0
2018-10-01 15:40:00,147.57,147.63,147.35,147.63,24580.0,123.4013,123.4514,123.2173,123.4514,24580.0
2018-10-01 15:50:00,147.59,148.02,147.51,148.0,112959.0,123.418,123.7776,123.3511,123.7608,112959.0
2018-10-02 09:30:00,148.35,148.69,147.61,148.68,17476.0,124.0535,124.3378,123.4347,124.3295,17476.0
2018-10-02 09:40:00,148.67,149.0,148.46,148.48,10178.0,124.3211,124.5971,124.1455,124.1622,10178.0
2018-10-02 09:50:00,148.44,148.78,148.26,148.26,6471.0,124.1288,124.4131,123.9783,123.9783,6471.0
2018-10-02 10:00:00,148.27,148.45,148.16,148.23,6902.0,123.9866,124.1371,123.8946,123.9532,6902.0
2018-10-02 10:10:00,148.19,148.49,148.19,148.26,4900.0,123.9197,124.1706,123.9197,123.9783,4900.0
2018-10-02 10:20:00,148.23,148.47,147.93,148.33,14839.0,123.9532,124.1539,123.7023,124.0368,14839.0
2018-10-02 10:30:00,148.32,148.32,147.82,147.89,8179.0,124.0284,124.0284,123.6103,123.6689,8179.0
2018-10-02 10:40:00,147.84,148.39,147.81,148.24,11752.0,123.6271,124.087,123.602,123.9615,11752.0
2018-10-02 10:50:00,148.3,148.47,148.26,148.26,6378.0,124.0117,124.1539,123.9783,123.9783,6378.0
2018-10-02 11:00:00,148.27,148.75,148.16,148.75,12179.0,123.9866,124.388,123.8946,124.388,12179.0
2018-10-02 11:10:00,148.79,148.91,148.73,148.78,13197.0,124.4215,124.5218,124.3713,124.4131,13197.0
2018-10-02 11:20:00,148.85,149.0,148.73,148.86,16164.0,124.4716,124.5971,124.3713,124.48,16164.0
2018-10-02 11:30:00,148.9,148.95,148.79,148.89,6553.0,124.5134,124.5553,124.4215,124.5051,6553.0
2018-10-02 11:40:00,148.87,149.0,148.85,148.96,4671.0,124.4884,124.5971,124.4716,124.5636,4671.0
2018-10-02 11:50:00,148.95,149.12,148.92,149.07,14592.0,124.5553,124.6974,124.5302,124.6556,14592.0
2018-10-02 12:00:00,149.03,149.11,149.02,149.06,4225.0,124.6222,124.6891,124.6138,124.6472,4225.0
2018-10-02 12:10:00,149.07,149.2,149.0,149.07,9581.0,124.6556,124.7643,124.5971,124.6556,9581.0
2018-10-02 12:20:00,148.99,149.05,148.91,149.02,3711.0,124.5887,124.6389,124.5218,124.6138,3711.0
2018-10-02 12:30:00,149.02,149.06,148.89,149.03,5352.0,124.6138,124.6472,124.5051,124.6222,5352.0
2018-10-02 12:40:00,148.99,149.12,148.99,149.11,14847.0,124.5887,124.6974,124.5887,124.6891,14847.0
2018-10-02 12:50:00,149.11,149.3,149.07,149.26,9605.0,124.6891,124.8479,124.6556,124.8145,9605.0
2018-10-02 13:00:00,149.25,149.44,149.25,149.44,16189.0,124.8061,124.965,124.8061,124.965,16189.0
2018-10-02 13:10:00,149.43,149.52,149.31,149.31,18225.0,124.9566,125.0319,124.8563,124.8563,18225.0
2018-10-02 13:20:00,149.24,149.33,149.15,149.29,5375.0,124.7978,124.873,124.7225,124.8396,5375.0
2018-10-02 13:30:00,149.28,149.28,149.01,149.18,4316.0,124.8312,124.8312,124.6054,124.7476,4316.0
2018-10-02 13:40:00,149.18,149.28,149.13,149.14,9790.0,124.7476,124.8312,124.7058,124.7141,9790.0
2018-10-02 13:50:00,149.1,149.24,148.91,149.24,10846.0,124.6807,124.7978,124.5218,124.7978,10846.0
2018-10-02 14:00:00,149.22,149.27,149.2,149.21,3555.0,124.781,124.8228,124.7643,124.7727,3555.0
2018-10-02 14:10:00,149.17,149.81,149.14,149.78,40957.0,124.7392,125.2744,124.7141,125.2493,40957.0
2018-10-02 14:20:00,149.75,149.76,149.33,149.41,9662.0,125.2242,125.2326,124.873,124.9399,9662.0
2018-10-02 14:30:00,149.39,149.68,149.38,149.54,10655.0,124.9232,125.1657,124.9148,125.0486,10655.0
2018-10-02 14:40:00,149.55,149.62,149.37,149.37,5804.0,125.057,125.1155,124.9065,124.9065,5804.0
2018-10-02 14:50:00,149.39,149.46,148.98,148.98,16221.0,124.9232,124.9817,124.5803,124.5803,16221.0
2018-10-02 15:00:00,148.97,149.16,148.89,149.02,34720.0,124.572,124.7309,124.5051,124.6138,34720.0
2018-10-02 15:10:00,149.03,149.04,148.8,148.95,18947.0,124.6222,124.6305,124.4298,124.5553,18947.0
2018-10-02 15:20:00,148.98,149.04,148.86,148.92,20787.0,124.5803,124.6305,124.48,124.5302,20787.0
2018-10-02 15:30:00,148.95,149.17,148.95,149.02,21295.0,124.5553,124.7392,124.5553,124.6138,21295.0
2018-10-02 15:40:00,149.05,149.23,148.92,149.22,25207.0,124.6389,124.7894,124.5302,124.781,25207.0
2018-10-02 15:50:00,149.23,149.24,148.91,148.97,85821.0,124.7894,124.7978,124.5218,124.572,85821.0
2018-10-03 09:30:00,149.13,150.58,149.06,150.54,60752.0,124.7058,125.9183,124.6472,125.8848,60752.0
2018-10-03 09:40:00,150.58,150.66,149.64,149.64,28854.0,125.9183,125.9852,125.1322,125.1322,28854.0
2018-10-03 09:50:00,149.56,149.56,149.09,149.14,11814.0,125.0654,125.0654,124.6723,124.7141,11814.0
2018-10-03 10:00:00,149.14,149.52,148.66,149.32,19436.0,124.7141,125.0319,124.3128,124.8647,19436.0
2018-10-03 10:10:00,149.35,149.88,149.35,149.63,6163.0,124.8897,125.3329,124.8897,125.1239,6163.0
2018-10-03 10:20:00,149.63,149.77,149.45,149.56,6440.0,125.1239,125.241,124.9734,125.0654,6440.0
2018-10-03 10:30:00,149.56,149.76,149.41,149.72,8923.0,125.0654,125.2326,124.9399,125.1991,8923.0
2018-10-03 10:40:00,149.65,149.89,149.54,149.89,10600.0,125.1406,125.3413,125.0486,125.3413,10600.0
2018-10-03 10:50:00,149.88,150.1,149.71,150.07,9974.0,125.3329,125.5169,125.1908,125.4918,9974.0
2018-10-03 11:00:00,150.08,150.11,149.8,150.06,12883.0,125.5002,125.5253,125.266,125.4835,12883.0
2018-10-03 11:10:00,150.0,150.2,150.0,150.17,5760.0,125.4333,125.6005,125.4333,125.5754,5760.0
2018-10-03 11:20:00,150.18,150.21,150.04,150.19,16661.0,125.5838,125.6089,125.4667,125.5922,16661.0
2018-10-03 11:30:00,150.26,150.28,149.92,150.08,5474.0,125.6507,125.6674,125.3664,125.5002,5474.0
2018-10-03 11:40:00,150.19,150.19,149.92,150.06,8729.0,125.5922,125.5922,125.3664,125.4835,8729.0
2018-10-03 11:50:00,150.03,150.37,150.03,150.27,7400.0,125.4584,125.7427,125.4584,125.6591,7400.0
2018-10-03 12:00:00,150.25,150.47,150.25,150.39,11609.0,125.6423,125.8263,125.6423,125.7594,11609.0
2018-10-03 12:10:00,150.37,150.63,150.35,150.6,7770.0,125.7427,125.9601,125.726,125.935,7770.0
2018-10-03 12:20:00,150.65,151.03,150.6,151.03,10548.0,125.9768,126.2946,125.935,126.2946,10548.0
2018-10-03 12:30:00,151.0,151.33,150.98,151.06,23934.0,126.2695,126.5455,126.2528,126.3197,23934.0
2018-10-03 12:40:00,151.06,151.1,150.84,151.01,11756.0,126.3197,126.3531,126.1357,126.2779,11756.0
2018-10-03 12:50:00,151.0,151.11,150.93,150.99,6910.0,126.2695,126.3615,126.211,126.2611,6910.0
2018-10-03 13:00:00,150.96,151.11,150.93,151.11,7498.0,126.2361,126.3615,126.211,126.3615,7498.0
2018-10-03 13:10:00,151.08,151.19,151.02,151.19,6965.0,126.3364,126.4284,126.2862,126.4284,6965.0
2018-10-03 13:20:00,151.15,151.2,151.03,151.2,10258.0,126.3949,126.4368,126.2946,126.4368,10258.0
2018-10-03 13:30:00,151.23,151.35,151.15,151.35,13765.0,126.4618,126.5622,126.3949,126.5622,13765.0
2018-10-03 13:40:00,151.35,151.4,151.25,151.4,11792.0,126.5622,126.604,126.4786,126.604,11792.0
2018-10-03 13:50:00,151.41,151.58,151.38,151.55,12794.0,126.6124,126.7545,126.5873,126.7294,12794.0
2018-10-03 14:00:00,151.55,151.74,151.49,151.74,9874.0,126.7294,126.8883,126.6793,126.8883,9874.0
2018-10-03 14:10:00,151.75,151.82,151.65,151.71,10995.0,126.8967,126.9552,126.8131,126.8632,10995.0
2018-10-03 14:20:00,151.69,151.83,151.68,151.82,11076.0,126.8465,126.9636,126.8381,126.9552,11076.0
2018-10-03 14:30:00,151.83,151.86,151.5,151.59,66781.0,126.9636,126.9887,126.6876,126.7629,66781.0
2018-10-03 14:40:00,151.6,151.6,151.12,151.23,22816.0,126.7712,126.7712,126.3699,126.4618,22816.0
2018-10-03 14:50:00,151.21,151.35,151.03,151.29,15228.0,126.4451,126.5622,126.2946,126.512,15228.0
2018-10-03 15:00:00,151.28,151.35,150.99,151.03,15379.0,126.5037,126.5622,126.2611,126.2946,15379.0
2018-10-03 15:10:00,151.06,151.12,150.53,150.53,14844.0,126.3197,126.3699,125.8765,125.8765,14844.0
2018-10-03 15:20:00,150.55,150.74,150.47,150.7,10142.0,125.8932,126.0521,125.8263,126.0186,10142.0
2018-10-03 15:30:00,150.73,150.77,150.6,150.74,19876.0,126.0437,126.0772,125.935,126.0521,19876.0
2018-10-03 15:40:00,150.72,150.74,150.45,150.56,28496.0,126.0354,126.0521,125.8096,125.9016,28496.0
2018-10-03 15:50:00,150.56,150.75,150.54,150.6,79283.0,125.9016,126.0605,125.8848,125.935,79283.0
2018-10-04 09:30:00,152.67,153.31,152.25,152.53,114367.0,127.666,128.2012,127.3148,127.5489,114367.0
2018-10-04 09:40:00,152.64,152.78,152.13,152.5,39213.0,127.6409,127.758,127.2144,127.5238,39213.0
2018-10-04 09:50:00,152.49,153.25,152.19,153.21,38505.0,127.5155,128.151,127.2646,128.1176,38505.0
2018-10-04 10:00:00,153.2,153.2,152.05,152.05,27698.0,128.1092,128.1092,127.1475,127.1475,27698.0
2018-10-04 10:10:00,152.0,152.18,151.36,152.06,22617.0,127.1057,127.2563,126.5706,127.1559,22617.0
2018-10-04 10:20:00,152.13,152.67,152.11,152.61,13478.0,127.2144,127.666,127.1977,127.6158,13478.0
2018-10-04 10:30:00,152.64,152.69,152.34,152.51,20622.0,127.6409,127.6827,127.39,127.5322,20622.0
2018-10-04 10:40:00,152.53,152.89,152.48,152.89,9369.0,127.5489,127.85,127.5071,127.85,9369.0
2018-10-04 10:50:00,152.91,153.05,152.69,152.76,13701.0,127.8667,127.9838,127.6827,127.7413,13701.0
2018-10-04 11:00:00,152.76,153.15,152.62,152.62,18699.0,127.7413,128.0674,127.6242,127.6242,18699.0
2018-10-04 11:10:00,152.64,153.09,152.63,153.07,13004.0,127.6409,128.0172,127.6326,128.0005,13004.0
2018-10-04 11:20:00,153.06,153.25,152.95,153.08,20059.0,127.9921,128.151,127.9001,128.0089,20059.0
2018-10-04 11:30:00,153.12,153.47,153.12,153.29,20919.0,128.0423,128.335,128.0423,128.1845,20919.0
2018-10-04 11:40:00,153.22,153.33,153.09,153.11,19065.0,128.1259,128.2179,128.0172,128.0339,19065.0
2018-10-04 11:50:00,153.16,153.16,152.78,152.78,23622.0,128.0758,128.0758,127.758,127.758,23622.0
2018-10-04 12:00:00,152.75,152.75,152.25,152.45,19902.0,127.7329,127.7329,127.3148,127.482,19902.0
2018-10-04 12:10:00,152.41,152.48,152.09,152.15,22042.0,127.4486,127.5071,127.181,127.2312,22042.0
2018-10-04 12:20:00,152.14,152.3,151.92,152.19,32006.0,127.2228,127.3566,127.0388,127.2646,32006.0
2018-10-04 12:30:00,152.16,152.52,152.15,152.35,27716.0,127.2395,127.5406,127.2312,127.3984,27716.0
2018-10-04 12:40:00,152.37,152.55,152.29,152.48,20382.0,127.4151,127.5657,127.3482,127.5071,20382.0
2018-10-04 12:50:00,152.5,152.7,152.37,152.43,13854.0,127.5238,127.6911,127.4151,127.4653,13854.0
2018-10-04 13:00:00,152.41,152.68,152.34,152.39,15677.0,127.4486,127.6744,127.39,127.4319,15677.0
2018-10-04 13:10:00,152.43,152.45,152.14,152.18,14985.0,127.4653,127.482,127.2228,127.2563,14985.0
2018-10-04 13:20:00,152.16,152.17,151.84,152.1,27070.0,127.2395,127.2479,126.9719,127.1894,27070.0
2018-10-04 13:30:00,152.08,152.17,151.61,151.89,45093.0,127.1726,127.2479,126.7796,127.0137,45093.0
2018-10-04 13:40:00,151.92,152.52,151.92,152.18,16003.0,127.0388,127.5406,127.0388,127.2563,16003.0
2018-10-04 13:50:00,152.17,152.33,152.04,152.17,15959.0,127.2479,127.3817,127.1392,127.2479,15959.0
2018-10-04 14:00:00,152.2,152.24,151.98,151.98,19931.0,127.273,127.3064,127.089,127.089,19931.0
2018-10-04 14:10:00,151.97,152.14,151.72,151.72,17322.0,127.0806,127.2228,126.8716,126.8716,17322.0
2018-10-04 14:20:00,151.77,151.94,151.7,151.89,15625.0,126.9134,127.0556,126.8549,127.0137,15625.0
2018-10-04 14:30:00,151.93,152.28,151.87,152.22,23929.0,127.0472,127.3399,126.997,127.2897,23929.0
2018-10-04 14:40:00,152.22,152.22,151.89,151.96,18818.0,127.2897,127.2897,127.0137,127.0723,18818.0
2018-10-04 14:50:00,151.96,152.4,151.96,152.38,19159.0,127.0723,127.4402,127.0723,127.4235,19159.0
2018-10-04 15:00:00,152.4,152.55,152.25,152.37,23247.0,127.4402,127.5657,127.3148,127.4151,23247.0
2018-10-04 15:10:00,152.41,152.62,152.32,152.54,44919.0,127.4486,127.6242,127.3733,127.5573,44919.0
2018-10-04 15:20:00,152.55,152.58,152.3,152.38,20694.0,127.5657,127.5907,127.3566,127.4235,20694.0
2018-10-04 15:30:00,152.34,152.41,152.05,152.09,28938.0,127.39,127.4486,127.1475,127.181,28938.0
2018-10-04 15:40:00,152.09,152.6,152.0,152.52,37636.0,127.181,127.6075,127.1057,127.5406,37636.0
2018-10-04 15:50:00,152.54,152.69,152.45,152.53,115557.0,127.5573,127.6827,127.482,127.5489,115557.0
2018-10-05 09:30:00,152.32,152.94,152.0,152.8,30319.0,127.3733,127.8918,127.1057,127.7747,30319.0
2018-10-05 09:40:00,152.78,152.78,152.0,152.25,12570.0,127.758,127.758,127.1057,127.3148,12570.0
2018-10-05 09:50:00,152.37,152.61,152.1,152.27,18272.0,127.4151,127.6158,127.1894,127.3315,18272.0
2018-10-05 10:00:00,152.43,152.71,152.32,152.32,17289.0,127.4653,127.6995,127.3733,127.3733,17289.0
2018-10-05 10:10:00,152.27,152.27,151.72,151.82,14295.0,127.3315,127.3315,126.8716,126.9552,14295.0
2018-10-05 10:20:00,151.78,151.94,151.54,151.73,15480.0,126.9218,127.0556,126.7211,126.88,15480.0
2018-10-05 10:30:00,151.69,151.83,151.51,151.54,29100.0,126.8465,126.9636,126.696,126.7211,29100.0
2018-10-05 10:40:00,151.54,151.7,151.35,151.39,15311.0,126.7211,126.8549,126.5622,126.5956,15311.0
2018-10-05 10:50:00,151.35,151.57,151.16,151.3,14110.0,126.5622,126.7462,126.4033,126.5204,14110.0
2018-10-05 11:00:00,151.27,151.27,150.87,151.08,14622.0,126.4953,126.4953,126.1608,126.3364,14622.0
2018-10-05 11:10:00,151.01,151.31,151.01,151.31,12081.0,126.2779,126.5287,126.2779,126.5287,12081.0
2018-10-05 11:20:00,151.19,151.44,151.13,151.14,12052.0,126.4284,126.6374,126.3782,126.3866,12052.0
2018-10-05 11:30:00,151.16,151.19,150.94,151.19,15400.0,126.4033,126.4284,126.2193,126.4284,15400.0
2018-10-05 11:40:00,151.2,151.24,150.68,150.85,20490.0,126.4368,126.4702,126.0019,126.1441,20490.0
2018-10-05 11:50:00,150.84,150.89,150.6,150.69,18217.0,126.1357,126.1775,125.935,126.0103,18217.0
2018-10-05 12:00:00,150.71,151.13,150.63,151.02,26552.0,126.027,126.3782,125.9601,126.2862,26552.0
2018-10-05 12:10:00,150.98,151.0,150.54,150.71,10890.0,126.2528,126.2695,125.8848,126.027,10890.0
2018-10-05 12:20:00,150.71,150.86,150.68,150.7,4860.0,126.027,126.1524,126.0019,126.0186,4860.0
2018-10-05 12:30:00,150.7,150.74,150.53,150.7,6118.0,126.0186,126.0521,125.8765,126.0186,6118.0
2018-10-05 12:40:00,150.64,150.64,150.33,150.44,12228.0,125.9685,125.9685,125.7092,125.8012,12228.0
2018-10-05 12:50:00,150.42,150.79,150.41,150.54,7314.0,125.7845,126.0939,125.7761,125.8848,7314.0
2018-10-05 13:00:00,150.5,150.56,150.41,150.55,7252.0,125.8514,125.9016,125.7761,125.8932,7252.0
2018-10-05 13:10:00,150.47,150.59,150.41,150.48,7600.0,125.8263,125.9267,125.7761,125.8347,7600.0
2018-10-05 13:20:00,150.45,150.49,150.29,150.39,16196.0,125.8096,125.843,125.6758,125.7594,16196.0
2018-10-05 13:30:00,150.42,150.5,150.23,150.45,9618.0,125.7845,125.8514,125.6256,125.8096,9618.0
2018-10-05 13:40:00,150.51,150.72,150.5,150.72,15535.0,125.8598,126.0354,125.8514,126.0354,15535.0
2018-10-05 13:50:00,150.76,150.91,150.73,150.77,11796.0,126.0688,126.1943,126.0437,126.0772,11796.0
2018-10-05 14:00:00,150.82,150.82,150.47,150.52,10396.0,126.119,126.119,125.8263,125.8681,10396.0
2018-10-05 14:10:00,150.55,150.84,150.5,150.84,10017.0,125.8932,126.1357,125.8514,126.1357,10017.0
2018-10-05 14:20:00,150.85,150.87,150.63,150.78,9519.0,126.1441,126.1608,125.9601,126.0855,9519.0
2018-10-05 14:30:00,150.76,150.9,150.66,150.83,12302.0,126.0688,126.1859,125.9852,126.1274,12302.0
2018-10-05 14:40:00,150.82,150.9,150.59,150.77,10342.0,126.119,126.1859,125.9267,126.0772,10342.0
2018-10-05 14:50:00,150.76,150.88,150.74,150.82,5836.0,126.0688,126.1692,126.0521,126.119,5836.0
2018-10-05 15:00:00,150.84,151.39,150.73,151.35,22816.0,126.1357,126.5956,126.0437,126.5622,22816.0
2018-10-05 15:10:00,151.34,151.53,151.28,151.31,42542.0,126.5538,126.7127,126.5037,126.5287,42542.0
2018-10-05 15:20:00,151.31,151.5,151.28,151.44,24250.0,126.5287,126.6876,126.5037,126.6374,24250.0
2018-10-05 15:30:00,151.45,151.47,151.03,151.07,31480.0,126.6458,126.6625,126.2946,126.328,31480.0
2018-10-05 15:40:00,151.06,151.6,151.03,151.46,36679.0,126.3197,126.7712,126.2946,126.6542,36679.0
2018-10-05 15:50:00,151.4,151.56,151.16,151.26,63987.0,126.604,126.7378,126.4033,126.4869,63987.0
2018-10-08 09:30:00,150.44,150.9,150.1,150.26,46201.0,125.8012,126.1859,125.5169,125.6507,46201.0
2018-10-08 09:40:00,150.26,151.16,150.26,151.16,6960.0,125.6507,126.4033,125.6507,126.4033,6960.0
2018-10-08 09:50:00,151.16,151.39,150.61,150.61,10100.0,126.4033,126.5956,125.9434,125.9434,10100.0
2018-10-08 10:00:00,150.61,151.36,150.61,151.28,11004.0,125.9434,126.5706,125.9434,126.5037,11004.0
2018-10-08 10:10:00,151.36,151.36,150.87,150.97,6457.0,126.5706,126.5706,126.1608,126.2444,6457.0
2018-10-08 10:20:00,150.9,151.22,150.9,151.22,6503.0,126.1859,126.4535,126.1859,126.4535,6503.0
2018-10-08 10:30:00,151.25,151.41,151.04,151.04,5657.0,126.4786,126.6124,126.303,126.303,5657.0
2018-10-08 10:40:00,151.12,151.12,150.89,151.04,5828.0,126.3699,126.3699,126.1775,126.303,5828.0
2018-10-08 10:50:00,151.04,151.22,151.04,151.07,10956.0,126.303,126.4535,126.303,126.328,10956.0
2018-10-08 11:00:00,151.06,151.06,150.65,150.65,21260.0,126.3197,126.3197,125.9768,125.9768,21260.0
2018-10-08 11:10:00,150.68,150.93,150.58,150.87,89592.0,126.0019,126.211,125.9183,126.1608,89592.0
2018-10-08 11:20:00,150.85,150.92,150.73,150.91,7480.0,126.1441,126.2026,126.0437,126.1943,7480.0
2018-10-08 11:30:00,150.81,150.91,150.59,150.86,35413.0,126.1106,126.1943,125.9267,126.1524,35413.0
2018-10-08 11:40:00,150.87,151.18,150.71,150.71,72406.0,126.1608,126.42,126.027,126.027,72406.0
2018-10-08 11:50:00,150.68,150.8,150.58,150.62,15752.0,126.0019,126.1023,125.9183,125.9517,15752.0
2018-10-08 12:00:00,150.59,150.99,150.58,150.94,9045.0,125.9267,126.2611,125.9183,126.2193,9045.0
2018-10-08 12:10:00,150.94,151.23,150.93,151.23,14190.0,126.2193,126.4618,126.211,126.4618,14190.0
2018-10-08 12:20:00,151.24,151.72,151.24,151.64,13956.0,126.4702,126.8716,126.4702,126.8047,13956.0
2018-10-08 12:30:00,151.61,151.65,151.51,151.63,10126.0,126.7796,126.8131,126.696,126.7963,10126.0
2018-10-08 12:40:00,151.58,151.78,151.55,151.67,12477.0,126.7545,126.9218,126.7294,126.8298,12477.0
2018-10-08 12:50:00,151.64,151.7,151.47,151.5,15489.0,126.8047,126.8549,126.6625,126.6876,15489.0
2018-10-08 13:00:00,151.51,151.87,151.48,151.86,12522.0,126.696,126.997,126.6709,126.9887,12522.0
2018-10-08 13:10:00,151.81,151.87,151.59,151.61,7234.0,126.9469,126.997,126.7629,126.7796,7234.0
2018-10-08 13:20:00,151.59,151.68,151.46,151.67,14264.0,126.7629,126.8381,126.6542,126.8298,14264.0
2018-10-08 13:30:00,151.69,151.99,151.69,151.83,8350.0,126.8465,127.0974,126.8465,126.9636,8350.0
2018-10-08 13:40:00,151.88,151.88,151.64,151.67,8257.0,127.0054,127.0054,126.8047,126.8298,8257.0
2018-10-08 13:50:00,151.68,151.83,151.65,151.78,8204.0,126.8381,126.9636,126.8131,126.9218,8204.0
2018-10-08 14:00:00,151.73,152.46,151.71,152.38,13891.0,126.88,127.4904,126.8632,127.4235,13891.0
2018-10-08 14:10:00,152.38,152.46,152.11,152.33,7375.0,127.4235,127.4904,127.1977,127.3817,7375.0
2018-10-08 14:20:00,152.36,152.38,152.08,152.26,12080.0,127.4068,127.4235,127.1726,127.3232,12080.0
2018-10-08 14:30:00,152.29,152.5,152.27,152.5,11444.0,127.3482,127.5238,127.3315,127.5238,11444.0
2018-10-08 14:40:00,152.53,152.59,152.42,152.52,14799.0,127.5489,127.5991,127.4569,127.5406,14799.0
2018-10-08 14:50:00,152.52,152.59,152.36,152.55,14300.0,127.5406,127.5991,127.4068,127.5657,14300.0
2018-10-08 15:00:00,152.52,152.73,152.5,152.58,22726.0,127.5406,127.7162,127.5238,127.5907,22726.0
2018-10-08 15:10:00,152.59,152.77,152.59,152.69,9834.0,127.5991,127.7496,127.5991,127.6827,9834.0
2018-10-08 15:20:00,152.7,152.93,152.67,152.9,30428.0,127.6911,127.8834,127.666,127.8583,30428.0
2018-10-08 15:30:00,152.91,153.15,152.86,153.05,81965.0,127.8667,128.0674,127.8249,127.9838,81965.0
2018-10-08 15:40:00,153.09,153.29,153.05,153.06,44685.0,128.0172,128.1845,127.9838,127.9921,44685.0
2018-10-08 15:50:00,153.06,153.14,152.82,152.89,132132.0,127.9921,128.059,127.7914,127.85,132132.0
2018-10-09 09:30:00,153.27,153.94,151.16,151.35,40908.0,128.1677,128.728,126.4033,126.5622,40908.0
2018-10-09 09:40:00,151.29,151.3,150.37,150.49,15680.0,126.512,126.5204,125.7427,125.843,15680.0
2018-10-09 09:50:00,150.46,151.23,150.25,151.23,20641.0,125.818,126.4618,125.6423,126.4618,20641.0
2018-10-09 10:00:00,151.18,151.41,151.06,151.06,12743.0,126.42,126.6124,126.3197,126.3197,12743.0
2018-10-09 10:10:00,150.96,151.16,150.59,150.72,14066.0,126.2361,126.4033,125.9267,126.0354,14066.0
2018-10-09 10:20:00,150.79,151.37,150.74,151.18,12358.0,126.0939,126.5789,126.0521,126.42,12358.0
2018-10-09 10:30:00,151.11,151.15,150.63,150.82,13644.0,126.3615,126.3949,125.9601,126.119,13644.0
2018-10-09 10:40:00,150.74,150.88,150.4,150.44,16564.0,126.0521,126.1692,125.7678,125.8012,16564.0
2018-10-09 10:50:00,150.5,150.56,149.71,149.71,33700.0,125.8514,125.9016,125.1908,125.1908,33700.0
2018-10-09 11:00:00,149.68,150.06,149.61,149.62,28527.0,125.1657,125.4835,125.1072,125.1155,28527.0
2018-10-09 11:10:00,149.66,150.28,149.66,150.03,23076.0,125.149,125.6674,125.149,125.4584,23076.0
2018-10-09 11:20:00,150.03,150.66,150.03,150.61,17934.0,125.4584,125.9852,125.4584,125.9434,17934.0
2018-10-09 11:30:00,150.57,150.59,150.19,150.36,16359.0,125.9099,125.9267,125.5922,125.7343,16359.0
2018-10-09 11:40:00,150.36,150.48,150.06,150.19,31175.0,125.7343,125.8347,125.4835,125.5922,31175.0
2018-10-09 11:50:00,150.2,150.56,150.2,150.28,9846.0,125.6005,125.9016,125.6005,125.6674,9846.0
2018-10-09 12:00:00,150.29,150.66,150.29,150.44,15321.0,125.6758,125.9852,125.6758,125.8012,15321.0
2018-10-09 12:10:00,150.44,150.47,150.13,150.25,20630.0,125.8012,125.8263,125.542,125.6423,20630.0
2018-10-09 12:20:00,150.25,150.42,150.08,150.09,14915.0,125.6423,125.7845,125.5002,125.5085,14915.0
2018-10-09 12:30:00,150.14,150.23,150.02,150.1,9527.0,125.5504,125.6256,125.45,125.5169,9527.0
2018-10-09 12:40:00,150.05,150.06,149.64,149.97,21849.0,125.4751,125.4835,125.1322,125.4082,21849.0
2018-10-09 12:50:00,149.97,150.24,149.92,150.01,17907.0,125.4082,125.634,125.3664,125.4417,17907.0
2018-10-09 13:00:00,149.99,150.29,149.98,150.27,10100.0,125.4249,125.6758,125.4166,125.6591,10100.0
2018-10-09 13:10:00,150.27,150.51,150.21,150.32,14439.0,125.6591,125.8598,125.6089,125.7009,14439.0
2018-10-09 13:20:00,150.34,150.61,150.29,150.5,11308.0,125.7176,125.9434,125.6758,125.8514,11308.0
2018-10-09 13:30:00,150.48,150.58,150.37,150.55,16759.0,125.8347,125.9183,125.7427,125.8932,16759.0
2018-10-09 13:40:00,150.53,150.77,150.38,150.77,19611.0,125.8765,126.0772,125.7511,126.0772,19611.0
2018-10-09 13:50:00,150.72,150.8,150.43,150.72,20791.0,126.0354,126.1023,125.7929,126.0354,20791.0
2018-10-09 14:00:00,150.71,150.77,150.42,150.58,19865.0,126.027,126.0772,125.7845,125.9183,19865.0
2018-10-09 14:10:00,150.6,150.81,150.58,150.71,11262.0,125.935,126.1106,125.9183,126.027,11262.0
2018-10-09 14:20:00,150.75,151.04,150.71,150.99,17250.0,126.0605,126.303,126.027,126.2611,17250.0
2018-10-09 14:30:00,151.02,151.16,150.84,151.06,19828.0,126.2862,126.4033,126.1357,126.3197,19828.0
2018-10-09 14:40:00,151.06,151.17,150.73,150.78,21285.0,126.3197,126.4117,126.0437,126.0855,21285.0
2018-10-09 14:50:00,150.78,151.15,150.64,151.05,39758.0,126.0855,126.3949,125.9685,126.3113,39758.0
2018-10-09 15:00:00,151.07,152.23,151.07,152.12,183429.0,126.328,127.2981,126.328,127.2061,183429.0
2018-10-09 15:10:00,152.12,152.26,151.63,151.79,42366.0,127.2061,127.3232,126.7963,126.9301,42366.0
2018-10-09 15:20:00,151.75,151.75,151.04,151.11,27600.0,126.8967,126.8967,126.303,126.3615,27600.0
2018-10-09 15:30:00,151.15,151.16,150.73,150.79,34129.0,126.3949,126.4033,126.0437,126.0939,34129.0
2018-10-09 15:40:00,150.81,151.36,150.72,151.2,45283.0,126.1106,126.5706,126.0354,126.4368,45283.0
2018-10-09 15:50:00,151.16,151.16,150.77,150.83,72798.0,126.4033,126.4033,126.0772,126.1274,72798.0
2018-10-10 09:30:00,151.0,151.0,149.85,150.27,22483.0,126.2695,126.2695,125.3079,125.6591,22483.0
2018-10-10 09:40:00,150.27,150.59,149.68,150.21,26059.0,125.6591,125.9267,125.1657,125.6089,26059.0
2018-10-10 09:50:00,150.11,150.56,149.52,149.52,19516.0,125.5253,125.9016,125.0319,125.0319,19516.0
2018-10-10 10:00:00,149.7,150.03,149.27,149.89,33980.0,125.1824,125.4584,124.8228,125.3413,33980.0
2018-10-10 10:10:00,150.0,150.01,149.13,149.26,23532.0,125.4333,125.4417,124.7058,124.8145,23532.0
2018-10-10 10:20:00,149.4,149.82,149.38,149.63,21881.0,124.9316,125.2828,124.9148,125.1239,21881.0
2018-10-10 10:30:00,149.58,149.72,149.17,149.18,22985.0,125.0821,125.1991,124.7392,124.7476,22985.0
2018-10-10 10:40:00,149.14,149.18,148.48,148.61,36327.0,124.7141,124.7476,124.1622,124.2709,36327.0
2018-10-10 10:50:00,148.66,149.06,148.54,148.73,57997.0,124.3128,124.6472,124.2124,124.3713,57997.0
2018-10-10 11:00:00,148.68,149.0,148.1,148.1,21225.0,124.3295,124.5971,123.8445,123.8445,21225.0
2018-10-10 11:10:00,148.06,148.2,147.68,147.72,28113.0,123.811,123.9281,123.4933,123.5267,28113.0
2018-10-10 11:20:00,147.72,148.03,147.31,147.86,30635.0,123.5267,123.7859,123.1839,123.6438,30635.0
2018-10-10 11:30:00,147.79,147.88,147.26,147.34,30360.0,123.5852,123.6605,123.142,123.2089,30360.0
2018-10-10 11:40:00,147.35,148.39,147.34,148.3,39276.0,123.2173,124.087,123.2089,124.0117,39276.0
2018-10-10 11:50:00,148.3,148.44,148.15,148.15,18955.0,124.0117,124.1288,123.8863,123.8863,18955.0
2018-10-10 12:00:00,148.14,148.36,148.01,148.28,25584.0,123.8779,124.0619,123.7692,123.995,25584.0
2018-10-10 12:10:00,148.26,148.79,148.17,148.74,20485.0,123.9783,124.4215,123.903,124.3797,20485.0
2018-10-10 12:20:00,148.79,148.87,148.49,148.67,48238.0,124.4215,124.4884,124.1706,124.3211,48238.0
2018-10-10 12:30:00,148.67,148.84,148.6,148.63,42233.0,124.3211,124.4633,124.2626,124.2877,42233.0
2018-10-10 12:40:00,148.63,148.96,148.51,148.9,36100.0,124.2877,124.5636,124.1873,124.5134,36100.0
2018-10-10 12:50:00,148.85,149.19,148.85,148.87,21475.0,124.4716,124.756,124.4716,124.4884,21475.0
2018-10-10 13:00:00,148.85,148.88,148.43,148.75,21813.0,124.4716,124.4967,124.1204,124.388,21813.0
2018-10-10 13:10:00,148.72,149.47,148.67,149.42,23867.0,124.3629,124.9901,124.3211,124.9483,23867.0
2018-10-10 13:20:00,149.46,149.81,149.45,149.53,15161.0,124.9817,125.2744,124.9734,125.0403,15161.0
2018-10-10 13:30:00,149.53,149.53,149.3,149.34,19368.0,125.0403,125.0403,124.8479,124.8814,19368.0
2018-10-10 13:40:00,149.33,150.05,149.1,149.91,25179.0,124.873,125.4751,124.6807,125.358,25179.0
2018-10-10 13:50:00,149.93,149.98,149.79,149.95,20691.0,125.3748,125.4166,125.2577,125.3915,20691.0
2018-10-10 14:00:00,150.0,150.02,149.14,149.16,24190.0,125.4333,125.45,124.7141,124.7309,24190.0
2018-10-10 14:10:00,149.15,149.75,149.09,149.67,27386.0,124.7225,125.2242,124.6723,125.1573,27386.0
2018-10-10 14:20:00,149.66,149.67,149.17,149.42,21566.0,125.149,125.1573,124.7392,124.9483,21566.0
2018-10-10 14:30:00,149.44,149.69,149.27,149.31,33197.0,124.965,125.1741,124.8228,124.8563,33197.0
2018-10-10 14:40:00,149.3,149.63,149.2,149.5,28682.0,124.8479,125.1239,124.7643,125.0152,28682.0
2018-10-10 14:50:00,149.49,150.0,149.48,149.82,27757.0,125.0068,125.4333,124.9985,125.2828,27757.0
2018-10-10 15:00:00,149.84,149.84,149.14,149.22,24564.0,125.2995,125.2995,124.7141,124.781,24564.0
2018-10-10 15:10:00,149.23,149.23,148.76,148.99,33704.0,124.7894,124.7894,124.3964,124.5887,33704.0
2018-10-10 15:20:00,148.98,149.49,148.97,149.38,37744.0,124.5803,125.0068,124.572,124.9148,37744.0
2018-10-10 15:30:00,149.38,149.4,148.64,148.64,45086.0,124.9148,124.9316,124.296,124.296,45086.0
2018-10-10 15:40:00,148.64,148.94,148.07,148.84,75281.0,124.296,124.5469,123.8194,124.4633,75281.0
2018-10-10 15:50:00,148.8,148.85,147.78,147.89,128050.0,124.4298,124.4716,123.5769,123.6689,128050.0
2018-10-11 09:30:00,147.25,147.89,146.68,147.02,50767.0,123.1337,123.6689,122.657,122.9413,50767.0
2018-10-11 09:40:00,147.23,147.91,146.66,147.83,22124.0,123.117,123.6856,122.6403,123.6187,22124.0
2018-10-11 09:50:00,147.91,149.23,147.91,149.23,21831.0,123.6856,124.7894,123.6856,124.7894,21831.0
2018-10-11 10:00:00,149.14,149.15,148.18,148.6,42314.0,124.7141,124.7225,123.9114,124.2626,42314.0
2018-10-11 10:10:00,148.61,148.66,147.73,147.9,29836.0,124.2709,124.3128,123.5351,123.6772,29836.0
2018-10-11 10:20:00,147.74,148.01,147.25,147.96,26470.0,123.5434,123.7692,123.1337,123.7274,26470.0
2018-10-11 10:30:00,147.92,148.15,147.04,147.16,48206.0,123.6939,123.8863,122.9581,123.0584,48206.0
2018-10-11 10:40:00,147.18,147.41,146.79,146.79,24178.0,123.0751,123.2675,122.749,122.749,24178.0
2018-10-11 10:50:00,146.75,147.12,146.35,146.54,14359.0,122.7156,123.025,122.3811,122.54,14359.0
2018-10-11 11:00:00,146.55,146.55,145.52,145.82,26932.0,122.5483,122.5483,121.687,121.9379,26932.0
2018-10-11 11:10:00,145.67,145.81,145.23,145.54,34305.0,121.8124,121.9295,121.4445,121.7037,34305.0
2018-10-11 11:20:00,145.63,146.67,145.63,145.87,51025.0,121.779,122.6487,121.779,121.9797,51025.0
2018-10-11 11:30:00,145.97,146.43,145.77,146.22,27836.0,122.0633,122.448,121.8961,122.2724,27836.0
2018-10-11 11:40:00,146.22,147.1,146.22,147.07,17258.0,122.2724,123.0082,122.2724,122.9832,17258.0
2018-10-11 11:50:00,147.16,147.56,146.9,147.41,20852.0,123.0584,123.3929,122.841,123.2675,20852.0
2018-10-11 12:00:00,147.38,147.68,147.23,147.45,23375.0,123.2424,123.4933,123.117,123.3009,23375.0
2018-10-11 12:10:00,147.54,147.89,147.52,147.85,20198.0,123.3762,123.6689,123.3595,123.6354,20198.0
2018-10-11 12:20:00,147.86,148.52,147.86,148.08,13065.0,123.6438,124.1957,123.6438,123.8277,13065.0
2018-10-11 12:30:00,148.0,148.09,147.37,147.45,11767.0,123.7608,123.8361,123.234,123.3009,11767.0
2018-10-11 12:40:00,147.47,147.47,147.25,147.25,9495.0,123.3176,123.3176,123.1337,123.1337,9495.0
2018-10-11 12:50:00,147.18,147.52,147.18,147.33,14286.0,123.0751,123.3595,123.0751,123.2006,14286.0
2018-10-11 13:00:00,147.28,147.28,146.76,146.83,12120.0,123.1588,123.1588,122.7239,122.7825,12120.0
2018-10-11 13:10:00,146.82,147.29,146.7,147.12,10177.0,122.7741,123.1671,122.6738,123.025,10177.0
2018-10-11 13:20:00,147.11,147.26,146.73,146.83,11860.0,123.0166,123.142,122.6988,122.7825,11860.0
2018-10-11 13:30:00,146.96,147.02,146.59,146.76,18720.0,122.8912,122.9413,122.5818,122.7239,18720.0
2018-10-11 13:40:00,146.85,146.88,146.42,146.47,12843.0,122.7992,122.8243,122.4396,122.4814,12843.0
2018-10-11 13:50:00,146.39,146.72,146.13,146.68,19162.0,122.4145,122.6905,122.1971,122.657,19162.0
2018-10-11 14:00:00,146.65,146.75,146.24,146.24,11021.0,122.6319,122.7156,122.2891,122.2891,11021.0
2018-10-11 14:10:00,146.33,146.49,146.09,146.45,21877.0,122.3644,122.4982,122.1637,122.4647,21877.0
2018-10-11 14:20:00,146.44,146.8,146.22,146.46,23844.0,122.4563,122.7574,122.2724,122.4731,23844.0
2018-10-11 14:30:00,146.46,146.47,145.83,145.91,23825.0,122.4731,122.4814,121.9462,122.0131,23825.0
2018-10-11 14:40:00,145.94,146.08,144.58,145.47,42402.0,122.0382,122.1553,120.901,121.6452,42402.0
2018-10-11 14:50:00,145.51,146.25,145.42,146.21,42413.0,121.6787,122.2975,121.6034,122.264,42413.0
2018-10-11 15:00:00,146.15,146.63,145.87,146.07,31026.0,122.2138,122.6152,121.9797,122.1469,31026.0
2018-10-11 15:10:00,146.0,147.75,145.8,147.44,40615.0,122.0884,123.5518,121.9212,123.2926,40615.0
2018-10-11 15:20:00,147.64,147.74,147.16,147.16,25213.0,123.4598,123.5434,123.0584,123.0584,25213.0
2018-10-11 15:30:00,147.12,147.35,146.29,146.55,36037.0,123.025,123.2173,122.3309,122.5483,36037.0
2018-10-11 15:40:00,146.57,146.77,145.64,145.66,94753.0,122.565,122.7323,121.7874,121.8041,94753.0
2018-10-11 15:50:00,145.66,146.12,145.44,145.49,107245.0,121.8041,122.1887,121.6201,121.6619,107245.0
2018-10-12 09:30:00,147.59,147.83,145.97,146.02,25630.0,123.418,123.6187,122.0633,122.1051,25630.0
2018-10-12 09:40:00,146.06,146.36,145.36,145.64,46617.0,122.1386,122.3894,121.5532,121.7874,46617.0
2018-10-12 09:50:00,145.68,146.02,145.43,145.84,32403.0,121.8208,122.1051,121.6118,121.9546,32403.0
2018-10-12 10:00:00,145.75,145.76,144.93,145.5,35306.0,121.8793,121.8877,121.1936,121.6703,35306.0
2018-10-12 10:10:00,145.29,145.29,144.65,144.65,11464.0,121.4947,121.4947,120.9595,120.9595,11464.0
2018-10-12 10:20:00,144.65,145.03,144.65,144.74,14329.0,120.9595,121.2773,120.9595,121.0348,14329.0
2018-10-12 10:30:00,144.85,145.09,144.52,144.86,20695.0,121.1267,121.3274,120.8508,121.1351,20695.0
2018-10-12 10:40:00,144.87,145.09,144.83,144.95,9631.0,121.1435,121.3274,121.11,121.2104,9631.0
2018-10-12 10:50:00,144.91,145.64,144.91,145.5,17929.0,121.1769,121.7874,121.1769,121.6703,17929.0
2018-10-12 11:00:00,145.5,145.76,145.28,145.68,11413.0,121.6703,121.8877,121.4863,121.8208,11413.0
2018-10-12 11:10:00,145.68,146.13,145.68,145.74,22689.0,121.8208,122.1971,121.8208,121.871,22689.0
2018-10-12 11:20:00,145.66,145.83,145.01,145.06,17071.0,121.8041,121.9462,121.2605,121.3024,17071.0
2018-10-12 11:30:00,145.09,145.09,144.5,144.87,19514.0,121.3274,121.3274,120.8341,121.1435,19514.0
2018-10-12 11:40:00,144.87,144.89,144.17,144.36,23442.0,121.1435,121.1602,120.5581,120.717,23442.0
2018-10-12 11:50:00,144.35,144.48,144.01,144.2,30061.0,120.7086,120.8173,120.4243,120.5832,30061.0
2018-10-12 12:00:00,144.19,144.26,143.75,143.88,23654.0,120.5748,120.6334,120.2069,120.3156,23654.0
2018-10-12 12:10:00,143.96,144.28,143.88,143.95,9965.0,120.3825,120.6501,120.3156,120.3741,9965.0
2018-10-12 12:20:00,143.92,144.15,143.72,143.88,12657.0,120.3491,120.5414,120.1818,120.3156,12657.0
2018-10-12 12:30:00,143.88,144.08,143.74,143.75,9801.0,120.3156,120.4829,120.1985,120.2069,9801.0
2018-10-12 12:40:00,143.77,143.85,143.19,143.21,30342.0,120.2236,120.2905,119.7386,119.7553,30342.0
2018-10-12 12:50:00,143.21,143.78,143.07,143.78,23316.0,119.7553,120.232,119.6383,120.232,23316.0
2018-10-12 13:00:00,143.7,144.5,143.56,144.34,18800.0,120.1651,120.8341,120.048,120.7003,18800.0
2018-10-12 13:10:00,144.58,144.63,144.08,144.19,13192.0,120.901,120.9428,120.4829,120.5748,13192.0
2018-10-12 13:20:00,144.27,144.67,144.18,144.21,6560.0,120.6417,120.9762,120.5665,120.5916,6560.0
2018-10-12 13:30:00,144.23,144.24,143.85,144.0,7250.0,120.6083,120.6167,120.2905,120.416,7250.0
2018-10-12 13:40:00,144.0,144.5,143.74,144.5,10477.0,120.416,120.8341,120.1985,120.8341,10477.0
2018-10-12 13:50:00,144.48,144.57,144.19,144.24,9130.0,120.8173,120.8926,120.5748,120.6167,9130.0
2018-10-12 14:00:00,144.34,144.34,143.9,143.96,7667.0,120.7003,120.7003,120.3323,120.3825,7667.0
2018-10-12 14:10:00,143.93,144.08,143.61,144.0,15398.0,120.3574,120.4829,120.0898,120.416,15398.0
2018-10-12 14:20:00,144.11,144.21,143.72,144.17,20169.0,120.5079,120.5916,120.1818,120.5581,20169.0
2018-10-12 14:30:00,144.16,144.16,143.71,143.83,20748.0,120.5498,120.5498,120.1735,120.2738,20748.0
2018-10-12 14:40:00,143.91,143.95,143.62,143.84,10600.0,120.3407,120.3741,120.0982,120.2822,10600.0
2018-10-12 14:50:00,143.82,144.65,143.82,144.45,15881.0,120.2654,120.9595,120.2654,120.7923,15881.0
2018-10-12 15:00:00,144.5,144.91,144.17,144.76,22475.0,120.8341,121.1769,120.5581,121.0515,22475.0
2018-10-12 15:10:00,144.83,145.01,144.6,144.65,22606.0,121.11,121.2605,120.9177,120.9595,22606.0
2018-10-12 15:20:00,144.67,145.6,144.67,145.43,26623.0,120.9762,121.7539,120.9762,121.6118,26623.0
2018-10-12 15:30:00,145.45,145.47,144.88,144.93,30504.0,121.6285,121.6452,121.1518,121.1936,30504.0
2018-10-12 15:40:00,144.92,145.41,144.88,145.19,72806.0,121.1853,121.595,121.1518,121.4111,72806.0
2018-10-12 15:50:00,145.19,145.61,145.12,145.24,162197.0,121.4111,121.7623,121.3525,121.4529,162197.0
2018-10-15 09:30:00,145.41,146.86,145.21,146.81,47384.0,121.595,122.8076,121.4278,122.7657,47384.0
2018-10-15 09:40:00,146.79,147.64,146.78,147.12,24441.0,122.749,123.4598,122.7407,123.025,24441.0
2018-10-15 09:50:00,147.24,147.78,147.24,147.43,24250.0,123.1253,123.5769,123.1253,123.2842,24250.0
2018-10-15 10:00:00,147.26,147.54,147.09,147.12,16171.0,123.142,123.3762,122.9999,123.025,16171.0
2018-10-15 10:10:00,147.19,147.2,146.61,146.62,8961.0,123.0835,123.0919,122.5985,122.6069,8961.0
2018-10-15 10:20:00,146.76,146.83,146.22,146.22,15062.0,122.7239,122.7825,122.2724,122.2724,15062.0
2018-10-15 10:30:00,146.28,146.65,146.15,146.33,7100.0,122.3225,122.6319,122.2138,122.3644,7100.0
2018-10-15 10:40:00,146.3,146.32,145.5,145.55,27315.0,122.3393,122.356,121.6703,121.7121,27315.0
2018-10-15 10:50:00,145.48,146.07,145.47,145.64,15664.0,121.6536,122.1469,121.6452,121.7874,15664.0
2018-10-15 11:00:00,145.63,146.15,145.62,145.91,13518.0,121.779,122.2138,121.7706,122.0131,13518.0
2018-10-15 11:10:00,145.97,145.97,145.59,145.83,17085.0,122.0633,122.0633,121.7456,121.9462,17085.0
2018-10-15 11:20:00,145.86,146.44,145.83,146.44,22503.0,121.9713,122.4563,121.9462,122.4563,22503.0
2018-10-15 11:30:00,146.36,146.41,146.01,146.3,30746.0,122.3894,122.4313,122.0968,122.3393,30746.0
2018-10-15 11:40:00,146.34,146.34,145.95,146.09,13404.0,122.3727,122.3727,122.0466,122.1637,13404.0
2018-10-15 11:50:00,146.17,146.18,145.77,145.9,11496.0,122.2306,122.2389,121.8961,122.0048,11496.0
2018-10-15 12:00:00,145.85,145.86,145.49,145.56,6771.0,121.963,121.9713,121.6619,121.7205,6771.0
2018-10-15 12:10:00,145.56,145.87,145.4,145.78,7278.0,121.7205,121.9797,121.5867,121.9044,7278.0
2018-10-15 12:20:00,145.78,145.96,145.69,145.89,5905.0,121.9044,122.055,121.8292,121.9964,5905.0
2018-10-15 12:30:00,145.87,146.08,145.8,146.0,11914.0,121.9797,122.1553,121.9212,122.0884,11914.0
2018-10-15 12:40:00,145.99,146.32,145.91,146.24,6579.0,122.08,122.356,122.0131,122.2891,6579.0
2018-10-15 12:50:00,146.27,146.31,146.1,146.17,7320.0,122.3142,122.3476,122.172,122.2306,7320.0
2018-10-15 13:00:00,146.19,146.87,146.13,146.87,23970.0,122.2473,122.8159,122.1971,122.8159,23970.0
2018-10-15 13:10:00,146.92,147.04,146.81,147.03,8294.0,122.8577,122.9581,122.7657,122.9497,8294.0
2018-10-15 13:20:00,147.03,147.04,146.44,146.65,5284.0,122.9497,122.9581,122.4563,122.6319,5284.0
2018-10-15 13:30:00,146.56,146.72,146.55,146.64,3581.0,122.5567,122.6905,122.5483,122.6236,3581.0
2018-10-15 13:40:00,146.7,146.85,146.59,146.77,5307.0,122.6738,122.7992,122.5818,122.7323,5307.0
2018-10-15 13:50:00,146.75,146.88,146.56,146.66,7447.0,122.7156,122.8243,122.5567,122.6403,7447.0
2018-10-15 14:00:00,146.66,146.76,146.45,146.76,10927.0,122.6403,122.7239,122.4647,122.7239,10927.0
2018-10-15 14:10:00,146.73,146.79,146.4,146.49,5878.0,122.6988,122.749,122.4229,122.4982,5878.0
2018-10-15 14:20:00,146.49,146.66,146.45,146.51,9088.0,122.4982,122.6403,122.4647,122.5149,9088.0
2018-10-15 14:30:00,146.46,146.64,146.29,146.56,9064.0,122.4731,122.6236,122.3309,122.5567,9064.0
2018-10-15 14:40:00,146.61,146.99,146.61,146.97,6572.0,122.5985,122.9163,122.5985,122.8995,6572.0
2018-10-15 14:50:00,147.06,147.22,146.99,147.08,5558.0,122.9748,123.1086,122.9163,122.9915,5558.0
2018-10-15 15:00:00,147.04,147.22,146.82,146.88,10361.0,122.9581,123.1086,122.7741,122.8243,10361.0
2018-10-15 15:10:00,146.84,146.88,146.47,146.47,10186.0,122.7908,122.8243,122.4814,122.4814,10186.0
2018-10-15 15:20:00,146.49,146.73,146.45,146.51,18109.0,122.4982,122.6988,122.4647,122.5149,18109.0
2018-10-15 15:30:00,146.44,146.51,146.26,146.46,20383.0,122.4563,122.5149,122.3058,122.4731,20383.0
2018-10-15 15:40:00,146.45,146.69,146.16,146.57,29855.0,122.4647,122.6654,122.2222,122.565,29855.0
2018-10-15 15:50:00,146.58,146.64,146.0,146.05,67093.0,122.5734,122.6236,122.0884,122.1302,67093.0
2018-10-16 09:30:00,147.37,147.37,146.0,146.69,26332.0,123.234,123.234,122.0884,122.6654,26332.0
2018-10-16 09:40:00,146.81,146.83,146.2,146.28,20619.0,122.7657,122.7825,122.2556,122.3225,20619.0
2018-10-16 09:50:00,146.34,146.34,145.88,146.06,34197.0,122.3727,122.3727,121.9881,122.1386,34197.0
2018-10-16 10:00:00,146.2,146.57,146.0,146.48,9739.0,122.2556,122.565,122.0884,122.4898,9739.0
2018-10-16 10:10:00,146.44,146.63,146.19,146.28,14744.0,122.4563,122.6152,122.2473,122.3225,14744.0
2018-10-16 10:20:00,146.31,146.44,146.02,146.14,32087.0,122.3476,122.4563,122.1051,122.2055,32087.0
2018-10-16 10:30:00,146.1,146.22,145.75,145.84,25616.0,122.172,122.2724,121.8793,121.9546,25616.0
2018-10-16 10:40:00,145.88,146.47,145.77,146.34,21038.0,121.9881,122.4814,121.8961,122.3727,21038.0
2018-10-16 10:50:00,146.53,146.88,146.53,146.66,14593.0,122.5316,122.8243,122.5316,122.6403,14593.0
2018-10-16 11:00:00,146.74,146.82,146.62,146.62,7786.0,122.7072,122.7741,122.6069,122.6069,7786.0
2018-10-16 11:10:00,146.62,147.01,146.6,146.99,8348.0,122.6069,122.933,122.5901,122.9163,8348.0
2018-10-16 11:20:00,147.0,147.05,146.75,146.9,6700.0,122.9246,122.9664,122.7156,122.841,6700.0
2018-10-16 11:30:00,146.9,147.0,146.79,146.85,6664.0,122.841,122.9246,122.749,122.7992,6664.0
2018-10-16 11:40:00,146.9,146.9,146.56,146.74,9216.0,122.841,122.841,122.5567,122.7072,9216.0
2018-10-16 11:50:00,146.74,146.74,146.51,146.74,9057.0,122.7072,122.7072,122.5149,122.7072,9057.0
2018-10-16 12:00:00,146.76,147.0,146.76,146.93,6087.0,122.7239,122.9246,122.7239,122.8661,6087.0
2018-10-16 12:10:00,146.88,146.93,146.7,146.7,6864.0,122.8243,122.8661,122.6738,122.6738,6864.0
2018-10-16 12:20:00,146.72,146.78,146.45,146.54,9769.0,122.6905,122.7407,122.4647,122.54,9769.0
2018-10-16 12:30:00,146.54,146.72,146.43,146.64,5890.0,122.54,122.6905,122.448,122.6236,5890.0
2018-10-16 12:40:00,146.65,146.84,146.64,146.84,7610.0,122.6319,122.7908,122.6236,122.7908,7610.0
2018-10-16 12:50:00,146.9,146.96,146.81,146.81,5221.0,122.841,122.8912,122.7657,122.7657,5221.0
2018-10-16 13:00:00,146.79,146.85,146.57,146.58,8961.0,122.749,122.7992,122.565,122.5734,8961.0
2018-10-16 13:10:00,146.53,146.64,146.48,146.55,10648.0,122.5316,122.6236,122.4898,122.5483,10648.0
2018-10-16 13:20:00,146.49,146.51,145.84,146.26,29746.0,122.4982,122.5149,121.9546,122.3058,29746.0
2018-10-16 13:30:00,146.19,146.39,146.14,146.27,10602.0,122.2473,122.4145,122.2055,122.3142,10602.0
2018-10-16 13:40:00,146.28,146.44,146.23,146.4,8785.0,122.3225,122.4563,122.2807,122.4229,8785.0
2018-10-16 13:50:00,146.46,146.5,146.22,146.39,15031.0,122.4731,122.5065,122.2724,122.4145,15031.0
2018-10-16 14:00:00,146.41,146.63,146.41,146.59,19698.0,122.4313,122.6152,122.4313,122.5818,19698.0
2018-10-16 14:10:00,146.61,146.74,146.43,146.53,13188.0,122.5985,122.7072,122.448,122.5316,13188.0
2018-10-16 14:20:00,146.54,146.61,146.18,146.47,47933.0,122.54,122.5985,122.2389,122.4814,47933.0
2018-10-16 14:30:00,146.51,147.07,146.51,147.05,13956.0,122.5149,122.9832,122.5149,122.9664,13956.0
2018-10-16 14:40:00,147.06,147.17,146.93,146.93,11340.0,122.9748,123.0668,122.8661,122.8661,11340.0
2018-10-16 14:50:00,146.96,146.97,146.69,146.75,10690.0,122.8912,122.8995,122.6654,122.7156,10690.0
2018-10-16 15:00:00,146.77,146.8,146.63,146.78,13404.0,122.7323,122.7574,122.6152,122.7407,13404.0
2018-10-16 15:10:00,146.79,147.08,146.67,146.9,20776.0,122.749,122.9915,122.6487,122.841,20776.0
2018-10-16 15:20:00,146.88,146.91,146.72,146.72,10832.0,122.8243,122.8494,122.6905,122.6905,10832.0
2018-10-16 15:30:00,146.69,147.15,146.64,147.15,22064.0,122.6654,123.0501,122.6236,123.0501,22064.0
2018-10-16 15:40:00,147.13,147.52,147.11,147.52,32307.0,123.0333,123.3595,123.0166,123.3595,32307.0
2018-10-16 15:50:00,147.52,147.67,147.37,147.41,125055.0,123.3595,123.4849,123.234,123.2675,125055.0
2018-10-17 09:30:00,146.58,147.3,146.11,147.01,71031.0,122.5734,123.1755,122.1804,122.933,71031.0
2018-10-17 09:40:00,147.01,147.12,146.48,146.52,11257.0,122.933,123.025,122.4898,122.5232,11257.0
2018-10-17 09:50:00,146.52,146.61,145.6,145.71,15454.0,122.5232,122.5985,121.7539,121.8459,15454.0
2018-10-17 10:00:00,145.6,145.99,145.37,145.99,22551.0,121.7539,122.08,121.5616,122.08,22551.0
2018-10-17 10:10:00,146.05,146.37,145.65,145.81,27025.0,122.1302,122.3978,121.7957,121.9295,27025.0
2018-10-17 10:20:00,145.75,146.03,145.74,145.99,21613.0,121.8793,122.1135,121.871,122.08,21613.0
2018-10-17 10:30:00,145.87,146.0,145.28,145.5,16814.0,121.9797,122.0884,121.4863,121.6703,16814.0
2018-10-17 10:40:00,145.48,145.51,144.66,144.71,21192.0,121.6536,121.6787,120.9679,121.0097,21192.0
2018-10-17 10:50:00,144.8,144.96,144.59,144.66,28498.0,121.0849,121.2187,120.9093,120.9679,28498.0
2018-10-17 11:00:00,144.66,145.22,144.63,145.22,14174.0,120.9679,121.4361,120.9428,121.4361,14174.0
2018-10-17 11:10:00,145.22,145.22,144.87,145.04,11728.0,121.4361,121.4361,121.1435,121.2856,11728.0
2018-10-17 11:20:00,145.04,145.21,144.91,145.21,17765.0,121.2856,121.4278,121.1769,121.4278,17765.0
2018-10-17 11:30:00,145.28,145.4,145.05,145.05,16896.0,121.4863,121.5867,121.294,121.294,16896.0
2018-10-17 11:40:00,145.11,145.96,145.1,145.84,31346.0,121.3442,122.055,121.3358,121.9546,31346.0
2018-10-17 11:50:00,145.85,145.9,145.37,145.82,13358.0,121.963,122.0048,121.5616,121.9379,13358.0
2018-10-17 12:00:00,145.88,145.94,145.64,145.85,19409.0,121.9881,122.0382,121.7874,121.963,19409.0
2018-10-17 12:10:00,145.89,146.39,145.79,146.25,9688.0,121.9964,122.4145,121.9128,122.2975,9688.0
2018-10-17 12:20:00,146.26,146.37,146.12,146.23,5752.0,122.3058,122.3978,122.1887,122.2807,5752.0
2018-10-17 12:30:00,146.22,146.36,146.14,146.36,11693.0,122.2724,122.3894,122.2055,122.3894,11693.0
2018-10-17 12:40:00,146.37,146.63,146.31,146.31,9852.0,122.3978,122.6152,122.3476,122.3476,9852.0
2018-10-17 12:50:00,146.35,146.68,146.24,146.68,10175.0,122.3811,122.657,122.2891,122.657,10175.0
2018-10-17 13:00:00,146.69,146.78,146.5,146.5,13690.0,122.6654,122.7407,122.5065,122.5065,13690.0
2018-10-17 13:10:00,146.43,146.55,146.34,146.38,4858.0,122.448,122.5483,122.3727,122.4062,4858.0
2018-10-17 13:20:00,146.4,146.61,146.38,146.52,3901.0,122.4229,122.5985,122.4062,122.5232,3901.0
2018-10-17 13:30:00,146.58,146.69,146.43,146.65,5701.0,122.5734,122.6654,122.448,122.6319,5701.0
2018-10-17 13:40:00,146.66,146.74,146.38,146.46,5101.0,122.6403,122.7072,122.4062,122.4731,5101.0
2018-10-17 13:50:00,146.4,146.66,146.39,146.66,4883.0,122.4229,122.6403,122.4145,122.6403,4883.0
2018-10-17 14:00:00,146.66,146.66,146.17,146.46,9716.0,122.6403,122.6403,122.2306,122.4731,9716.0
2018-10-17 14:10:00,146.45,146.45,145.99,146.14,21561.0,122.4647,122.4647,122.08,122.2055,21561.0
2018-10-17 14:20:00,146.15,146.15,145.56,145.76,8956.0,122.2138,122.2138,121.7205,121.8877,8956.0
2018-10-17 14:30:00,145.75,146.04,145.7,145.95,26535.0,121.8793,122.1219,121.8375,122.0466,26535.0
2018-10-17 14:40:00,145.97,146.25,145.97,146.23,8656.0,122.0633,122.2975,122.0633,122.2807,8656.0
2018-10-17 14:50:00,146.23,146.68,146.19,146.43,15611.0,122.2807,122.657,122.2473,122.448,15611.0
2018-10-17 15:00:00,146.37,146.37,146.16,146.32,16511.0,122.3978,122.3978,122.2222,122.356,16511.0
2018-10-17 15:10:00,146.35,146.37,145.97,146.0,10521.0,122.3811,122.3978,122.0633,122.0884,10521.0
2018-10-17 15:20:00,145.96,146.31,145.89,146.19,17084.0,122.055,122.3476,121.9964,122.2473,17084.0
2018-10-17 15:30:00,146.18,146.21,145.81,146.03,20048.0,122.2389,122.264,121.9295,122.1135,20048.0
2018-10-17 15:40:00,146.01,146.24,145.87,146.08,57610.0,122.0968,122.2891,121.9797,122.1553,57610.0
2018-10-17 15:50:00,146.09,146.24,145.98,146.19,91780.0,122.1637,122.2891,122.0717,122.2473,91780.0
2018-10-18 09:30:00,145.84,145.84,143.11,143.61,55770.0,121.9546,121.9546,119.6717,120.0898,55770.0
2018-10-18 09:40:00,143.56,144.24,143.15,144.07,48477.0,120.048,120.6167,119.7052,120.4745,48477.0
2018-10-18 09:50:00,144.06,144.07,141.33,141.84,143862.0,120.4661,120.4745,118.1832,118.6097,143862.0
2018-10-18 10:00:00,141.88,142.77,141.82,142.42,72689.0,118.6432,119.3874,118.593,119.0947,72689.0
2018-10-18 10:10:00,142.41,142.76,142.12,142.34,39145.0,119.0864,119.379,118.8439,119.0278,39145.0
2018-10-18 10:20:00,142.34,142.62,142.05,142.39,40790.0,119.0278,119.262,118.7853,119.0696,40790.0
2018-10-18 10:30:00,142.45,142.82,142.35,142.41,48871.0,119.1198,119.4292,119.0362,119.0864,48871.0
2018-10-18 10:40:00,142.46,142.74,142.32,142.49,41901.0,119.1282,119.3623,119.0111,119.1533,41901.0
2018-10-18 10:50:00,142.55,142.81,142.43,142.56,32731.0,119.2034,119.4209,119.1031,119.2118,32731.0
2018-10-18 11:00:00,142.56,142.96,142.53,142.79,52963.0,119.2118,119.5463,119.1867,119.4041,52963.0
2018-10-18 11:10:00,142.84,143.0,142.7,142.8,18967.0,119.4459,119.5797,119.3289,119.4125,18967.0
2018-10-18 11:20:00,142.8,142.8,142.25,142.25,20167.0,119.4125,119.4125,118.9526,118.9526,20167.0
2018-10-18 11:30:00,142.25,142.37,141.65,141.77,54221.0,118.9526,119.0529,118.4508,118.5512,54221.0
2018-10-18 11:40:00,141.81,141.81,140.71,140.82,38963.0,118.5846,118.5846,117.6648,117.7568,38963.0
2018-10-18 11:50:00,140.78,141.41,140.6,141.22,34618.0,117.7233,118.2501,117.5728,118.0913,34618.0
2018-10-18 12:00:00,141.21,141.58,141.03,141.31,21396.0,118.0829,118.3923,117.9324,118.1665,21396.0
2018-10-18 12:10:00,141.31,141.67,141.22,141.52,21945.0,118.1665,118.4676,118.0913,118.3421,21945.0
2018-10-18 12:20:00,141.47,142.25,141.47,141.9,15846.0,118.3003,118.9526,118.3003,118.6599,15846.0
2018-10-18 12:30:00,141.86,142.08,141.67,142.0,15049.0,118.6264,118.8104,118.4676,118.7435,15049.0
2018-10-18 12:40:00,142.0,142.3,142.0,142.16,21374.0,118.7435,118.9944,118.7435,118.8773,21374.0
2018-10-18 12:50:00,142.22,142.45,142.1,142.29,19546.0,118.9275,119.1198,118.8271,118.986,19546.0
2018-10-18 13:00:00,142.26,142.47,142.01,142.13,18657.0,118.9609,119.1365,118.7519,118.8522,18657.0
2018-10-18 13:10:00,142.1,142.29,141.83,141.91,29463.0,118.8271,118.986,118.6014,118.6683,29463.0
2018-10-18 13:20:00,141.9,142.03,141.5,141.53,22991.0,118.6599,118.7686,118.3254,118.3505,22991.0
2018-10-18 13:30:00,141.62,141.77,141.27,141.5,20472.0,118.4258,118.5512,118.1331,118.3254,20472.0
2018-10-18 13:40:00,141.47,141.47,140.86,141.13,13549.0,118.3003,118.3003,117.7902,118.016,13549.0
2018-10-18 13:50:00,141.19,141.26,140.84,141.07,28777.0,118.0662,118.1247,117.7735,117.9658,28777.0
2018-10-18 14:00:00,141.05,141.87,141.04,141.61,26916.0,117.9491,118.6348,117.9407,118.4174,26916.0
2018-10-18 14:10:00,141.56,141.66,141.34,141.36,17830.0,118.3756,118.4592,118.1916,118.2083,17830.0
2018-10-18 14:20:00,141.39,142.09,141.35,141.83,41551.0,118.2334,118.8188,118.2,118.6014,41551.0
2018-10-18 14:30:00,141.83,141.94,141.55,141.78,17711.0,118.6014,118.6933,118.3672,118.5595,17711.0
2018-10-18 14:40:00,141.72,142.3,141.72,142.04,23252.0,118.5094,118.9944,118.5094,118.777,23252.0
2018-10-18 14:50:00,141.99,142.11,141.7,141.7,16758.0,118.7352,118.8355,118.4926,118.4926,16758.0
2018-10-18 15:00:00,141.73,141.77,141.14,141.17,30630.0,118.5177,118.5512,118.0244,118.0495,30630.0
2018-10-18 15:10:00,141.2,141.39,140.89,140.96,35038.0,118.0745,118.2334,117.8153,117.8738,35038.0
2018-10-18 15:20:00,140.95,141.42,140.87,141.17,31265.0,117.8655,118.2585,117.7986,118.0495,31265.0
2018-10-18 15:30:00,141.15,141.31,140.7,141.24,52061.0,118.0327,118.1665,117.6564,118.108,52061.0
2018-10-18 15:40:00,141.24,141.4,140.87,141.01,95126.0,118.108,118.2418,117.7986,117.9157,95126.0
2018-10-18 15:50:00,140.98,141.27,140.85,141.2,106855.0,117.8906,118.1331,117.7819,118.0745,106855.0
2018-10-19 09:30:00,141.48,142.0,140.07,140.54,61631.0,118.3087,118.7435,117.1296,117.5226,61631.0
2018-10-19 09:40:00,140.57,141.28,140.41,141.28,42447.0,117.5477,118.1414,117.4139,118.1414,42447.0
2018-10-19 09:50:00,141.28,141.87,141.18,141.3,36670.0,118.1414,118.6348,118.0578,118.1582,36670.0
2018-10-19 10:00:00,141.36,141.5,140.84,140.84,33512.0,118.2083,118.3254,117.7735,117.7735,33512.0
2018-10-19 10:10:00,140.85,140.85,140.4,140.4,18864.0,117.7819,117.7819,117.4056,117.4056,18864.0
2018-10-19 10:20:00,140.4,140.5,139.59,139.6,32312.0,117.4056,117.4892,116.7282,116.7366,32312.0
2018-10-19 10:30:00,139.64,139.76,139.21,139.21,43585.0,116.77,116.8704,116.4105,116.4105,43585.0
2018-10-19 10:40:00,139.28,140.06,139.14,139.89,21758.0,116.469,117.1212,116.3519,116.9791,21758.0
2018-10-19 10:50:00,139.9,139.96,139.55,139.96,27937.0,116.9874,117.0376,116.6948,117.0376,27937.0
2018-10-19 11:00:00,140.07,140.67,140.07,140.55,16855.0,117.1296,117.6313,117.1296,117.531,16855.0
2018-10-19 11:10:00,140.65,140.65,140.08,140.08,9551.0,117.6146,117.6146,117.138,117.138,9551.0
2018-10-19 11:20:00,140.06,140.17,139.88,139.88,9997.0,117.1212,117.2132,116.9707,116.9707,9997.0
2018-10-19 11:30:00,139.93,139.93,139.44,139.63,15293.0,117.0125,117.0125,116.6028,116.7617,15293.0
2018-10-19 11:40:00,139.61,139.8,139.5,139.71,7065.0,116.7449,116.9038,116.653,116.8286,7065.0
2018-10-19 11:50:00,139.72,140.35,139.72,140.35,22097.0,116.8369,117.3637,116.8369,117.3637,22097.0
2018-10-19 12:00:00,140.35,140.56,140.07,140.08,10606.0,117.3637,117.5394,117.1296,117.138,10606.0
2018-10-19 12:10:00,140.06,140.08,139.63,139.82,10644.0,117.1212,117.138,116.7617,116.9206,10644.0
2018-10-19 12:20:00,139.78,139.78,139.44,139.62,4916.0,116.8871,116.8871,116.6028,116.7533,4916.0
2018-10-19 12:30:00,139.57,139.7,139.26,139.37,10217.0,116.7115,116.8202,116.4523,116.5443,10217.0
2018-10-19 12:40:00,139.31,139.5,139.15,139.36,12548.0,116.4941,116.653,116.3603,116.5359,12548.0
2018-10-19 12:50:00,139.46,139.66,139.23,139.44,7600.0,116.6195,116.7868,116.4272,116.6028,7600.0
2018-10-19 13:00:00,139.44,139.48,139.23,139.34,7500.0,116.6028,116.6362,116.4272,116.5192,7500.0
2018-10-19 13:10:00,139.38,140.04,139.38,139.88,10063.0,116.5526,117.1045,116.5526,116.9707,10063.0
2018-10-19 13:20:00,139.86,139.86,139.61,139.84,7745.0,116.954,116.954,116.7449,116.9373,7745.0
2018-10-19 13:30:00,139.8,139.83,139.59,139.83,7022.0,116.9038,116.9289,116.7282,116.9289,7022.0
2018-10-19 13:40:00,139.88,140.22,139.83,140.22,31622.0,116.9707,117.255,116.9289,117.255,31622.0
2018-10-19 13:50:00,140.21,140.47,140.21,140.34,117084.0,117.2467,117.4641,117.2467,117.3554,117084.0
2018-10-19 14:00:00,140.31,140.31,139.63,140.06,47925.0,117.3303,117.3303,116.7617,117.1212,47925.0
2018-10-19 14:10:00,140.08,140.27,139.95,140.2,15973.0,117.138,117.2969,117.0293,117.2383,15973.0
2018-10-19 14:20:00,140.22,140.44,140.13,140.14,41015.0,117.255,117.439,117.1798,117.1881,41015.0
2018-10-19 14:30:00,140.18,140.45,139.92,140.32,14327.0,117.2216,117.4474,117.0042,117.3387,14327.0
2018-10-19 14:40:00,140.37,140.71,140.24,140.71,22445.0,117.3805,117.6648,117.2718,117.6648,22445.0
2018-10-19 14:50:00,140.66,140.73,140.29,140.3,9825.0,117.623,117.6815,117.3136,117.3219,9825.0
2018-10-19 15:00:00,140.32,140.32,139.84,139.91,14511.0,117.3387,117.3387,116.9373,116.9958,14511.0
2018-10-19 15:10:00,139.89,140.3,139.88,140.28,20928.0,116.9791,117.3219,116.9707,117.3052,20928.0
2018-10-19 15:20:00,140.28,140.47,140.02,140.42,20097.0,117.3052,117.4641,117.0878,117.4223,20097.0
2018-10-19 15:30:00,140.4,140.4,140.08,140.09,31901.0,117.4056,117.4056,117.138,117.1463,31901.0
2018-10-19 15:40:00,140.09,140.24,140.03,140.16,44593.0,117.1463,117.2718,117.0962,117.2049,44593.0
2018-10-19 15:50:00,140.13,140.5,139.98,140.0,84159.0,117.1798,117.4892,117.0543,117.0711,84159.0
2018-10-22 09:30:00,140.65,140.65,139.3,139.34,40628.0,117.6146,117.6146,116.4857,116.5192,40628.0
2018-10-22 09:40:00,139.37,139.58,138.76,139.23,21537.0,116.5443,116.7199,116.0342,116.4272,21537.0
2018-10-22 09:50:00,139.29,139.4,138.67,138.85,19873.0,116.4774,116.5693,115.9589,116.1094,19873.0
2018-10-22 10:00:00,138.67,138.88,138.33,138.51,58546.0,115.9589,116.1345,115.6746,115.8251,58546.0
2018-10-22 10:10:00,138.45,138.74,138.3,138.39,28677.0,115.7749,116.0174,115.6495,115.7248,28677.0
2018-10-22 10:20:00,138.32,138.52,138.12,138.32,13266.0,115.6662,115.8335,115.499,115.6662,13266.0
2018-10-22 10:30:00,138.26,138.67,138.24,138.56,11971.0,115.616,115.9589,115.5993,115.8669,11971.0
2018-10-22 10:40:00,138.47,139.16,138.43,139.01,16522.0,115.7917,116.3686,115.7582,116.2432,16522.0
2018-10-22 10:50:00,139.03,139.45,139.03,139.43,17466.0,116.2599,116.6111,116.2599,116.5944,17466.0
2018-10-22 11:00:00,139.34,139.34,138.94,138.94,10296.0,116.5192,116.5192,116.1847,116.1847,10296.0
2018-10-22 11:10:00,138.92,138.92,138.63,138.75,13591.0,116.168,116.168,115.9254,116.0258,13591.0
2018-10-22 11:20:00,138.7,139.21,138.64,138.94,8679.0,115.984,116.4105,115.9338,116.1847,8679.0
2018-10-22 11:30:00,139.02,139.11,138.71,138.85,7684.0,116.2516,116.3268,115.9923,116.1094,7684.0
2018-10-22 11:40:00,138.75,139.12,138.51,138.99,12343.0,116.0258,116.3352,115.8251,116.2265,12343.0
2018-10-22 11:50:00,138.99,138.99,138.41,138.67,13153.0,116.2265,116.2265,115.7415,115.9589,13153.0
2018-10-22 12:00:00,138.71,139.24,138.68,138.91,8726.0,115.9923,116.4355,115.9673,116.1596,8726.0
2018-10-22 12:10:00,138.95,138.95,138.5,138.66,7402.0,116.193,116.193,115.8167,115.9505,7402.0
2018-10-22 12:20:00,138.71,138.71,138.47,138.6,9178.0,115.9923,115.9923,115.7917,115.9004,9178.0
2018-10-22 12:30:00,138.61,138.61,138.39,138.48,7245.0,115.9087,115.9087,115.7248,115.8,7245.0
2018-10-22 12:40:00,138.5,138.68,138.5,138.54,5230.0,115.8167,115.9673,115.8167,115.8502,5230.0
2018-10-22 12:50:00,138.52,138.88,138.52,138.77,11703.0,115.8335,116.1345,115.8335,116.0425,11703.0
2018-10-22 13:00:00,138.71,139.01,138.59,138.92,7381.0,115.9923,116.2432,115.892,116.168,7381.0
2018-10-22 13:10:00,138.9,138.99,138.79,138.9,12684.0,116.1512,116.2265,116.0592,116.1512,12684.0
2018-10-22 13:20:00,138.91,139.12,138.73,138.9,15579.0,116.1596,116.3352,116.0091,116.1512,15579.0
2018-10-22 13:30:00,138.91,139.22,138.87,139.08,14369.0,116.1596,116.4188,116.1261,116.3017,14369.0
2018-10-22 13:40:00,139.1,139.46,139.1,139.15,11998.0,116.3185,116.6195,116.3185,116.3603,11998.0
2018-10-22 13:50:00,139.1,139.39,139.06,139.37,8053.0,116.3185,116.561,116.285,116.5443,8053.0
2018-10-22 14:00:00,139.39,139.42,139.17,139.17,9076.0,116.561,116.5861,116.377,116.377,9076.0
2018-10-22 14:10:00,139.16,139.33,139.07,139.16,7381.0,116.3686,116.5108,116.2934,116.3686,7381.0
2018-10-22 14:20:00,139.17,139.43,139.15,139.41,11769.0,116.377,116.5944,116.3603,116.5777,11769.0
2018-10-22 14:30:00,139.38,139.58,139.25,139.47,12173.0,116.5526,116.7199,116.4439,116.6279,12173.0
2018-10-22 14:40:00,139.51,139.65,139.39,139.61,13656.0,116.6613,116.7784,116.561,116.7449,13656.0
2018-10-22 14:50:00,139.64,139.73,139.41,139.64,13715.0,116.77,116.8453,116.5777,116.77,13715.0
2018-10-22 15:00:00,139.63,139.81,139.55,139.68,14744.0,116.7617,116.9122,116.6948,116.8035,14744.0
2018-10-22 15:10:00,139.68,139.93,139.6,139.61,20189.0,116.8035,117.0125,116.7366,116.7449,20189.0
2018-10-22 15:20:00,139.62,139.68,139.57,139.62,14118.0,116.7533,116.8035,116.7115,116.7533,14118.0
2018-10-22 15:30:00,139.58,140.07,139.52,139.9,44075.0,116.7199,117.1296,116.6697,116.9874,44075.0
2018-10-22 15:40:00,139.86,140.18,139.78,140.05,82491.0,116.954,117.2216,116.8871,117.1129,82491.0
2018-10-22 15:50:00,140.05,140.16,139.92,139.93,133117.0,117.1129,117.2049,117.0042,117.0125,133117.0
2018-10-23 09:30:00,134.81,135.25,132.1,132.2,155422.0,112.7311,113.099,110.4649,110.5485,155422.0
2018-10-23 09:40:00,132.19,133.05,131.12,132.95,96028.0,110.5402,111.2593,109.6454,111.1757,96028.0
2018-10-23 09:50:00,132.81,133.56,132.38,133.27,45387.0,111.0586,111.6858,110.6991,111.4433,45387.0
2018-10-23 10:00:00,133.3,133.49,131.74,132.47,66036.0,111.4684,111.6273,110.1639,110.7743,66036.0
2018-10-23 10:10:00,132.55,132.7,131.51,131.79,32094.0,110.8412,110.9667,109.9715,110.2057,32094.0
2018-10-23 10:20:00,131.8,132.44,131.79,132.44,25717.0,110.2141,110.7492,110.2057,110.7492,25717.0
2018-10-23 10:30:00,132.5,132.58,131.99,132.4,25953.0,110.7994,110.8663,110.3729,110.7158,25953.0
2018-10-23 10:40:00,132.59,133.54,132.33,133.45,23349.0,110.8747,111.6691,110.6572,111.5938,23349.0
2018-10-23 10:50:00,133.42,133.72,133.25,133.56,23976.0,111.5687,111.8196,111.4266,111.6858,23976.0
2018-10-23 11:00:00,133.59,134.56,133.44,134.39,30560.0,111.7109,112.522,111.5855,112.3799,30560.0
2018-10-23 11:10:00,134.41,135.13,134.39,134.77,35961.0,112.3966,112.9987,112.3799,112.6976,35961.0
2018-10-23 11:20:00,134.83,135.16,134.6,134.79,27957.0,112.7478,113.0238,112.5555,112.7144,27957.0
2018-10-23 11:30:00,134.75,134.96,134.34,134.46,24626.0,112.6809,112.8565,112.3381,112.4384,24626.0
2018-10-23 11:40:00,134.35,134.49,134.04,134.26,22778.0,112.3464,112.4635,112.0872,112.2712,22778.0
2018-10-23 11:50:00,134.2,134.29,133.9,133.9,17587.0,112.221,112.2962,111.9701,111.9701,17587.0
2018-10-23 12:00:00,133.94,134.85,133.85,134.65,21817.0,112.0036,112.7645,111.9283,112.5973,21817.0
2018-10-23 12:10:00,134.68,134.92,134.54,134.9,18935.0,112.6224,112.8231,112.5053,112.8063,18935.0
2018-10-23 12:20:00,134.91,135.23,134.66,134.84,26593.0,112.8147,113.0823,112.6056,112.7562,26593.0
2018-10-23 12:30:00,134.91,135.53,134.89,135.2,127786.0,112.8147,113.3332,112.798,113.0572,127786.0
2018-10-23 12:40:00,135.15,135.47,135.08,135.15,96532.0,113.0154,113.283,112.9569,113.0154,96532.0
2018-10-23 12:50:00,135.19,135.25,134.8,135.01,13402.0,113.0488,113.099,112.7227,112.8983,13402.0
2018-10-23 13:00:00,134.95,136.02,134.84,136.02,21595.0,112.8481,113.7429,112.7562,113.7429,21595.0
2018-10-23 13:10:00,135.97,136.01,135.27,135.27,20287.0,113.7011,113.7345,113.1157,113.1157,20287.0
2018-10-23 13:20:00,135.23,135.42,134.93,134.98,24266.0,113.0823,113.2412,112.8314,112.8732,24266.0
2018-10-23 13:30:00,135.06,135.26,134.7,134.81,48100.0,112.9401,113.1074,112.6391,112.7311,48100.0
2018-10-23 13:40:00,134.83,134.87,134.09,134.22,183951.0,112.7478,112.7813,112.129,112.2377,183951.0
2018-10-23 13:50:00,134.22,134.64,133.82,133.9,109838.0,112.2377,112.5889,111.9032,111.9701,109838.0
2018-10-23 14:00:00,133.9,134.45,133.9,134.21,56116.0,111.9701,112.43,111.9701,112.2293,56116.0
2018-10-23 14:10:00,134.24,134.76,134.24,134.71,31101.0,112.2544,112.6893,112.2544,112.6475,31101.0
2018-10-23 14:20:00,134.74,135.01,134.55,134.9,80431.0,112.6725,112.8983,112.5137,112.8063,80431.0
2018-10-23 14:30:00,134.9,135.01,134.83,134.93,40173.0,112.8063,112.8983,112.7478,112.8314,40173.0
2018-10-23 14:40:00,134.91,135.21,134.8,135.1,34887.0,112.8147,113.0656,112.7227,112.9736,34887.0
2018-10-23 14:50:00,135.07,135.32,134.92,135.22,37502.0,112.9485,113.1576,112.8231,113.0739,37502.0
2018-10-23 15:00:00,135.2,135.35,135.1,135.15,42135.0,113.0572,113.1826,112.9736,113.0154,42135.0
2018-10-23 15:10:00,135.16,135.28,135.06,135.15,38968.0,113.0238,113.1241,112.9401,113.0154,38968.0
2018-10-23 15:20:00,135.16,135.32,135.02,135.06,50360.0,113.0238,113.1576,112.9067,112.9401,50360.0
2018-10-23 15:30:00,135.08,135.56,135.03,135.16,75510.0,112.9569,113.3582,112.915,113.0238,75510.0
2018-10-23 15:40:00,135.18,135.28,134.96,135.01,54477.0,113.0405,113.1241,112.8565,112.8983,54477.0
2018-10-23 15:50:00,134.99,135.03,134.5,134.62,107082.0,112.8816,112.915,112.4718,112.5722,107082.0
2018-10-24 09:30:00,134.68,135.4,133.85,134.48,35634.0,112.6224,113.2244,111.9283,112.4551,35634.0
2018-10-24 09:40:00,134.49,135.44,134.26,134.52,14362.0,112.4635,113.2579,112.2712,112.4886,14362.0
2018-10-24 09:50:00,134.47,134.73,134.13,134.21,21983.0,112.4468,112.6642,112.1624,112.2293,21983.0
2018-10-24 10:00:00,134.12,134.12,133.41,133.66,25826.0,112.1541,112.1541,111.5604,111.7694,25826.0
2018-10-24 10:10:00,133.65,133.77,132.8,132.95,35823.0,111.7611,111.8614,111.0503,111.1757,35823.0
2018-10-24 10:20:00,133.12,133.4,133.0,133.35,19508.0,111.3179,111.552,111.2175,111.5102,19508.0
2018-10-24 10:30:00,133.31,133.6,133.04,133.24,14839.0,111.4767,111.7193,111.251,111.4182,14839.0
2018-10-24 10:40:00,133.2,133.2,132.23,132.55,24497.0,111.3848,111.3848,110.5736,110.8412,24497.0
2018-10-24 10:50:00,132.5,132.63,132.14,132.2,22517.0,110.7994,110.9081,110.4984,110.5485,22517.0
2018-10-24 11:00:00,132.31,132.41,131.08,131.16,46501.0,110.6405,110.7241,109.612,109.6789,46501.0
2018-10-24 11:10:00,131.22,131.82,131.05,131.2,40298.0,109.729,110.2308,109.5869,109.7123,40298.0
2018-10-24 11:20:00,131.13,131.34,130.45,130.57,48250.0,109.6538,109.8294,109.0852,109.1855,48250.0
2018-10-24 11:30:00,130.58,131.33,130.51,131.25,27162.0,109.1939,109.821,109.1353,109.7541,27162.0
2018-10-24 11:40:00,131.27,131.93,130.91,131.76,21850.0,109.7709,110.3228,109.4698,110.1806,21850.0
2018-10-24 11:50:00,131.69,132.37,131.61,132.06,20337.0,110.1221,110.6907,110.0552,110.4315,20337.0
2018-10-24 12:00:00,132.03,132.06,131.54,131.59,29030.0,110.4064,110.4315,109.9966,110.0384,29030.0
2018-10-24 12:10:00,131.56,131.8,131.25,131.38,24566.0,110.0134,110.2141,109.7541,109.8628,24566.0
2018-10-24 12:20:00,131.4,131.57,131.26,131.46,14203.0,109.8796,110.0217,109.7625,109.9297,14203.0
2018-10-24 12:30:00,131.47,131.56,130.85,130.88,24070.0,109.9381,110.0134,109.4196,109.4447,24070.0
2018-10-24 12:40:00,130.85,130.99,130.71,130.8,19393.0,109.4196,109.5367,109.3026,109.3778,19393.0
2018-10-24 12:50:00,130.79,131.27,130.68,131.02,18566.0,109.3695,109.7709,109.2775,109.5618,18566.0
2018-10-24 13:00:00,130.95,130.95,130.29,130.29,41581.0,109.5033,109.5033,108.9514,108.9514,41581.0
2018-10-24 13:10:00,130.34,130.88,130.12,130.88,19134.0,108.9932,109.4447,108.8092,109.4447,19134.0
2018-10-24 13:20:00,130.81,130.9,130.4,130.41,19535.0,109.3862,109.4615,109.0433,109.0517,19535.0
2018-10-24 13:30:00,130.49,130.75,130.13,130.46,51718.0,109.1186,109.336,108.8176,109.0935,51718.0
2018-10-24 13:40:00,130.49,130.82,130.38,130.61,34619.0,109.1186,109.3946,109.0266,109.2189,34619.0
2018-10-24 13:50:00,130.64,130.91,130.19,130.24,58083.0,109.244,109.4698,108.8677,108.9095,58083.0
2018-10-24 14:00:00,130.3,130.38,129.76,129.76,37151.0,108.9597,109.0266,108.5082,108.5082,37151.0
2018-10-24 14:10:00,129.78,130.2,129.65,130.11,42337.0,108.5249,108.8761,108.4162,108.8008,42337.0
2018-10-24 14:20:00,130.15,130.99,129.99,130.82,31603.0,108.8343,109.5367,108.7005,109.3946,31603.0
2018-10-24 14:30:00,130.9,131.04,130.63,130.96,32119.0,109.4615,109.5785,109.2357,109.5116,32119.0
2018-10-24 14:40:00,130.91,131.0,130.01,130.29,37237.0,109.4698,109.5451,108.7172,108.9514,37237.0
2018-10-24 14:50:00,130.29,130.39,130.01,130.12,42205.0,108.9514,109.035,108.7172,108.8092,42205.0
2018-10-24 15:00:00,130.09,130.09,129.54,129.73,35560.0,108.7841,108.7841,108.3242,108.4831,35560.0
2018-10-24 15:10:00,129.72,130.13,129.42,129.53,55437.0,108.4747,108.8176,108.2238,108.3158,55437.0
2018-10-24 15:20:00,129.53,129.75,128.93,128.93,65279.0,108.3158,108.4998,107.8141,107.8141,65279.0
2018-10-24 15:30:00,128.94,129.45,128.92,129.29,60854.0,107.8225,108.2489,107.8057,108.1151,60854.0
2018-10-24 15:40:00,129.26,129.56,128.52,128.57,109532.0,108.09,108.3409,107.4712,107.5131,109532.0
2018-10-24 15:50:00,128.61,128.75,127.82,128.1,196450.0,107.5465,107.6636,106.8859,107.12,196450.0
2018-10-25 09:30:00,129.58,131.1,129.16,130.82,75401.0,108.3576,109.6287,108.0064,109.3946,75401.0
2018-10-25 09:40:00,130.77,131.05,129.51,129.72,47694.0,109.3527,109.5869,108.2991,108.4747,47694.0
2018-10-25 09:50:00,129.68,129.79,128.87,128.96,56783.0,108.4413,108.5332,107.7639,107.8392,56783.0
2018-10-25 10:00:00,128.84,129.26,128.59,129.14,52621.0,107.7388,108.09,107.5298,107.9897,52621.0
2018-10-25 10:10:00,129.16,129.17,128.68,128.76,83839.0,108.0064,108.0148,107.605,107.6719,83839.0
2018-10-25 10:20:00,128.76,129.05,128.47,128.98,18557.0,107.6719,107.9144,107.4294,107.8559,18557.0
2018-10-25 10:30:00,129.05,129.09,128.77,128.91,84039.0,107.9144,107.9479,107.6803,107.7974,84039.0
2018-10-25 10:40:00,128.98,129.13,128.75,128.83,57913.0,107.8559,107.9813,107.6636,107.7305,57913.0
2018-10-25 10:50:00,128.93,129.07,128.74,128.74,57580.0,107.8141,107.9312,107.6552,107.6552,57580.0
2018-10-25 11:00:00,128.82,129.03,128.34,128.5,47696.0,107.7221,107.8977,107.3207,107.4545,47696.0
2018-10-25 11:10:00,128.51,128.65,128.12,128.65,40582.0,107.4629,107.58,107.1368,107.58,40582.0
2018-10-25 11:20:00,128.65,129.39,128.65,129.39,27516.0,107.58,108.1988,107.58,108.1988,27516.0
2018-10-25 11:30:00,129.33,129.4,129.01,129.11,38153.0,108.1486,108.2071,107.881,107.9646,38153.0
2018-10-25 11:40:00,129.07,129.07,128.73,129.01,46606.0,107.9312,107.9312,107.6468,107.881,46606.0
2018-10-25 11:50:00,128.99,129.32,128.95,129.22,24490.0,107.8643,108.1402,107.8308,108.0566,24490.0
2018-10-25 12:00:00,129.25,129.62,129.0,129.2,288072.0,108.0817,108.3911,107.8726,108.0399,288072.0
2018-10-25 12:10:00,129.22,129.32,128.96,129.0,66630.0,108.0566,108.1402,107.8392,107.8726,66630.0
2018-10-25 12:20:00,129.01,129.07,128.69,128.75,42977.0,107.881,107.9312,107.6134,107.6636,42977.0
2018-10-25 12:30:00,128.73,129.07,128.64,129.0,20521.0,107.6468,107.9312,107.5716,107.8726,20521.0
2018-10-25 12:40:00,129.02,129.45,128.83,129.42,55436.0,107.8894,108.2489,107.7305,108.2238,55436.0
2018-10-25 12:50:00,129.47,129.52,129.26,129.26,19954.0,108.2657,108.3075,108.09,108.09,19954.0
2018-10-25 13:00:00,129.28,129.43,128.73,128.73,30533.0,108.1068,108.2322,107.6468,107.6468,30533.0
2018-10-25 13:10:00,128.73,128.86,128.56,128.68,14172.0,107.6468,107.7556,107.5047,107.605,14172.0
2018-10-25 13:20:00,128.72,129.36,128.72,129.17,40606.0,107.6385,108.1737,107.6385,108.0148,40606.0
2018-10-25 13:30:00,129.17,129.81,129.09,129.47,153356.0,108.0148,108.55,107.9479,108.2657,153356.0
2018-10-25 13:40:00,129.44,129.66,129.41,129.61,43616.0,108.2406,108.4245,108.2155,108.3827,43616.0
2018-10-25 13:50:00,129.6,129.61,129.03,129.06,39057.0,108.3744,108.3827,107.8977,107.9228,39057.0
2018-10-25 14:00:00,129.09,129.42,128.9,129.34,58558.0,107.9479,108.2238,107.789,108.1569,58558.0
2018-10-25 14:10:00,129.35,129.67,129.29,129.52,21802.0,108.1653,108.4329,108.1151,108.3075,21802.0
2018-10-25 14:20:00,129.5,129.75,129.45,129.65,32301.0,108.2907,108.4998,108.2489,108.4162,32301.0
2018-10-25 14:30:00,129.62,129.86,129.19,129.5,66963.0,108.3911,108.5918,108.0315,108.2907,66963.0
2018-10-25 14:40:00,129.49,129.76,129.39,129.59,35464.0,108.2824,108.5082,108.1988,108.366,35464.0
2018-10-25 14:50:00,129.61,129.75,129.12,129.41,94015.0,108.3827,108.4998,107.973,108.2155,94015.0
2018-10-25 15:00:00,129.45,129.51,129.05,129.27,82948.0,108.2489,108.2991,107.9144,108.0984,82948.0
2018-10-25 15:10:00,129.27,129.29,129.14,129.21,63267.0,108.0984,108.1151,107.9897,108.0482,63267.0
2018-10-25 15:20:00,129.19,129.3,128.92,129.07,112026.0,108.0315,108.1235,107.8057,107.9312,112026.0
2018-10-25 15:30:00,129.07,129.23,128.85,129.01,142730.0,107.9312,108.065,107.7472,107.881,142730.0
2018-10-25 15:40:00,129.01,129.04,128.55,128.59,120060.0,107.881,107.9061,107.4963,107.5298,120060.0
2018-10-25 15:50:00,128.56,128.57,128.26,128.36,240436.0,107.5047,107.5131,107.2538,107.3374,240436.0
2018-10-26 09:30:00,126.81,127.23,125.36,126.55,77524.0,106.0413,106.3925,104.8288,105.8239,77524.0
2018-10-26 09:40:00,126.61,127.14,126.1,126.83,36829.0,105.8741,106.3173,105.4476,106.058,36829.0
2018-10-26 09:50:00,126.82,126.95,126.41,126.73,58909.0,106.0497,106.1584,105.7068,105.9744,58909.0
2018-10-26 10:00:00,126.69,126.69,125.52,125.7,113790.0,105.941,105.941,104.9626,105.1131,113790.0
2018-10-26 10:10:00,125.77,126.13,125.69,125.95,27435.0,105.1716,105.4727,105.1047,105.3222,27435.0
2018-10-26 10:20:00,126.0,126.29,125.77,126.0,46284.0,105.364,105.6065,105.1716,105.364,46284.0
2018-10-26 10:30:00,125.89,126.02,125.16,125.27,23987.0,105.272,105.3807,104.6615,104.7535,23987.0
2018-10-26 10:40:00,125.38,125.69,124.92,125.18,34063.0,104.8455,105.1047,104.4608,104.6783,34063.0
2018-10-26 10:50:00,125.22,125.38,124.87,125.33,49052.0,104.7117,104.8455,104.419,104.8037,49052.0
2018-10-26 11:00:00,125.3,126.06,125.25,125.9,37946.0,104.7786,105.4141,104.7368,105.2803,37946.0
2018-10-26 11:10:00,125.95,126.28,125.9,126.02,29221.0,105.3222,105.5981,105.2803,105.3807,29221.0
2018-10-26 11:20:00,126.16,126.52,126.1,126.47,84812.0,105.4978,105.7988,105.4476,105.757,84812.0
2018-10-26 11:30:00,126.54,126.85,126.27,126.3,50277.0,105.8155,106.0748,105.5897,105.6148,50277.0
2018-10-26 11:40:00,126.3,126.49,126.14,126.31,26373.0,105.6148,105.7737,105.481,105.6232,26373.0
2018-10-26 11:50:00,126.37,127.19,126.37,126.88,29665.0,105.6734,106.3591,105.6734,106.0998,29665.0
2018-10-26 12:00:00,127.04,127.65,127.02,127.6,11732.0,106.2336,106.7437,106.2169,106.7019,11732.0
2018-10-26 12:10:00,127.58,127.74,127.43,127.7,8990.0,106.6852,106.819,106.5598,106.7855,8990.0
2018-10-26 12:20:00,127.65,127.95,127.62,127.82,12408.0,106.7437,106.9946,106.7186,106.8859,12408.0
2018-10-26 12:30:00,127.79,128.07,127.72,127.92,15138.0,106.8608,107.0949,106.8023,106.9695,15138.0
2018-10-26 12:40:00,127.95,128.8,127.86,128.73,18490.0,106.9946,107.7054,106.9193,107.6468,18490.0
2018-10-26 12:50:00,128.74,128.86,128.48,128.65,36234.0,107.6552,107.7556,107.4378,107.58,36234.0
2018-10-26 13:00:00,128.67,129.21,128.67,128.88,19909.0,107.5967,108.0482,107.5967,107.7723,19909.0
2018-10-26 13:10:00,128.94,129.17,128.85,129.09,19544.0,107.8225,108.0148,107.7472,107.9479,19544.0
2018-10-26 13:20:00,129.08,129.17,128.85,128.89,19281.0,107.9395,108.0148,107.7472,107.7806,19281.0
2018-10-26 13:30:00,128.83,128.83,128.3,128.4,30177.0,107.7305,107.7305,107.2873,107.3709,30177.0
2018-10-26 13:40:00,128.41,128.97,128.41,128.69,30871.0,107.3793,107.8475,107.3793,107.6134,30871.0
2018-10-26 13:50:00,128.71,129.27,128.67,129.08,17701.0,107.6301,108.0984,107.5967,107.9395,17701.0
2018-10-26 14:00:00,129.16,129.31,128.6,128.82,19118.0,108.0064,108.1319,107.5381,107.7221,19118.0
2018-10-26 14:10:00,128.82,129.0,128.41,128.48,15515.0,107.7221,107.8726,107.3793,107.4378,15515.0
2018-10-26 14:20:00,128.65,128.91,128.38,128.6,19465.0,107.58,107.7974,107.3542,107.5381,19465.0
2018-10-26 14:30:00,128.6,128.86,128.5,128.66,30296.0,107.5381,107.7556,107.4545,107.5883,30296.0
2018-10-26 14:40:00,128.73,128.81,128.17,128.3,34998.0,107.6468,107.7137,107.1786,107.2873,34998.0
2018-10-26 14:50:00,128.3,128.38,128.04,128.25,65981.0,107.2873,107.3542,107.0699,107.2455,65981.0
2018-10-26 15:00:00,128.27,128.36,127.85,128.18,67473.0,107.2622,107.3374,106.911,107.1869,67473.0
2018-10-26 15:10:00,128.15,128.72,127.93,128.68,122390.0,107.1618,107.6385,106.9779,107.605,122390.0
2018-10-26 15:20:00,128.71,129.12,128.61,128.85,34251.0,107.6301,107.973,107.5465,107.7472,34251.0
2018-10-26 15:30:00,128.83,129.22,128.52,128.98,74802.0,107.7305,108.0566,107.4712,107.8559,74802.0
2018-10-26 15:40:00,128.96,129.24,128.4,128.96,55233.0,107.8392,108.0733,107.3709,107.8392,55233.0
2018-10-26 15:50:00,129.01,129.54,128.46,128.76,129305.0,107.881,108.3242,107.4211,107.6719,129305.0
2018-10-29 09:30:00,130.82,133.12,130.82,133.12,64871.0,109.3946,111.3179,109.3946,111.3179,64871.0
2018-10-29 09:40:00,132.87,132.94,132.0,132.0,60416.0,111.1088,111.1673,110.3813,110.3813,60416.0
2018-10-29 09:50:00,132.0,132.58,131.78,132.46,34402.0,110.3813,110.8663,110.1973,110.766,34402.0
2018-10-29 10:00:00,132.52,133.38,132.52,133.37,36053.0,110.8161,111.5353,110.8161,111.5269,36053.0
2018-10-29 10:10:00,133.37,133.48,133.05,133.16,33287.0,111.5269,111.6189,111.2593,111.3513,33287.0
2018-10-29 10:20:00,133.23,133.63,133.16,133.53,24329.0,111.4098,111.7443,111.3513,111.6607,24329.0
2018-10-29 10:30:00,133.67,133.82,133.07,133.33,43913.0,111.7778,111.9032,111.2761,111.4935,43913.0
2018-10-29 10:40:00,133.29,133.58,133.16,133.41,30946.0,111.46,111.7025,111.3513,111.5604,30946.0
2018-10-29 10:50:00,133.39,133.85,133.31,133.31,37590.0,111.5436,111.9283,111.4767,111.4767,37590.0
2018-10-29 11:00:00,133.39,133.74,133.37,133.64,24453.0,111.5436,111.8363,111.5269,111.7527,24453.0
2018-10-29 11:10:00,133.63,133.67,133.13,133.34,38507.0,111.7443,111.7778,111.3262,111.5018,38507.0
2018-10-29 11:20:00,133.41,133.63,133.28,133.63,28461.0,111.5604,111.7443,111.4517,111.7443,28461.0
2018-10-29 11:30:00,133.65,133.87,133.54,133.85,41859.0,111.7611,111.945,111.6691,111.9283,41859.0
2018-10-29 11:40:00,133.82,134.12,133.72,133.93,32404.0,111.9032,112.1541,111.8196,111.9952,32404.0
2018-10-29 11:50:00,133.94,133.95,133.17,133.27,70104.0,112.0036,112.0119,111.3597,111.4433,70104.0
2018-10-29 12:00:00,133.25,133.29,132.8,132.95,42613.0,111.4266,111.46,111.0503,111.1757,42613.0
2018-10-29 12:10:00,133.01,133.18,132.95,133.0,65589.0,111.2259,111.368,111.1757,111.2175,65589.0
2018-10-29 12:20:00,133.04,133.15,132.43,133.11,40557.0,111.251,111.343,110.7409,111.3095,40557.0
2018-10-29 12:30:00,133.12,133.26,132.87,133.26,29939.0,111.3179,111.4349,111.1088,111.4349,29939.0
2018-10-29 12:40:00,133.22,133.85,133.22,133.52,31020.0,111.4015,111.9283,111.4015,111.6524,31020.0
2018-10-29 12:50:00,133.45,133.82,133.28,133.6,32147.0,111.5938,111.9032,111.4517,111.7193,32147.0
2018-10-29 13:00:00,133.56,134.13,133.55,134.05,29967.0,111.6858,112.1624,111.6774,112.0956,29967.0
2018-10-29 13:10:00,134.05,134.05,133.55,133.69,22147.0,112.0956,112.0956,111.6774,111.7945,22147.0
2018-10-29 13:20:00,133.72,133.81,133.49,133.5,21027.0,111.8196,111.8949,111.6273,111.6356,21027.0
2018-10-29 13:30:00,133.54,134.09,133.54,133.83,18090.0,111.6691,112.129,111.6691,111.9116,18090.0
2018-10-29 13:40:00,133.79,133.98,133.58,133.8,20458.0,111.8781,112.037,111.7025,111.8865,20458.0
2018-10-29 13:50:00,133.75,134.16,133.71,133.85,17170.0,111.8447,112.1875,111.8112,111.9283,17170.0
2018-10-29 14:00:00,133.76,133.78,133.26,133.48,23981.0,111.853,111.8698,111.4349,111.6189,23981.0
2018-10-29 14:10:00,133.54,133.54,133.0,133.16,52717.0,111.6691,111.6691,111.2175,111.3513,52717.0
2018-10-29 14:20:00,133.21,133.28,132.62,132.65,22357.0,111.3931,111.4517,110.8998,110.9248,22357.0
2018-10-29 14:30:00,132.55,132.55,132.08,132.14,19075.0,110.8412,110.8412,110.4482,110.4984,19075.0
2018-10-29 14:40:00,132.17,132.5,131.81,131.84,43674.0,110.5235,110.7994,110.2224,110.2475,43674.0
2018-10-29 14:50:00,131.79,131.93,131.46,131.8,35595.0,110.2057,110.3228,109.9297,110.2141,35595.0
2018-10-29 15:00:00,131.82,131.87,131.08,131.14,38744.0,110.2308,110.2726,109.612,109.6621,38744.0
2018-10-29 15:10:00,131.15,131.26,130.57,131.09,55992.0,109.6705,109.7625,109.1855,109.6203,55992.0
2018-10-29 15:20:00,131.04,131.08,130.5,130.7,56607.0,109.5785,109.612,109.127,109.2942,56607.0
2018-10-29 15:30:00,130.73,130.79,130.16,130.51,71227.0,109.3193,109.3695,108.8426,109.1353,71227.0
2018-10-29 15:40:00,130.46,131.23,129.31,131.22,88220.0,109.0935,109.7374,108.1319,109.729,88220.0
2018-10-29 15:50:00,131.13,131.44,131.01,131.39,195408.0,109.6538,109.913,109.5534,109.8712,195408.0
2018-10-30 09:30:00,129.73,129.73,124.72,126.42,311715.0,108.4831,108.4831,104.2936,105.7152,311715.0
2018-10-30 09:40:00,126.34,131.42,126.34,131.42,221299.0,105.6483,109.8963,105.6483,109.8963,221299.0
2018-10-30 09:50:00,131.97,134.38,130.91,134.35,98642.0,110.3562,112.3715,109.4698,112.3464,98642.0
2018-10-30 10:00:00,134.34,134.99,133.54,133.87,95408.0,112.3381,112.8816,111.6691,111.945,95408.0
2018-10-30 10:10:00,133.83,134.78,133.29,133.97,64194.0,111.9116,112.706,111.46,112.0287,64194.0
2018-10-30 10:20:00,134.1,134.72,133.15,133.37,47138.0,112.1374,112.6558,111.343,111.5269,47138.0
2018-10-30 10:30:00,133.52,133.52,132.55,132.77,74335.0,111.6524,111.6524,110.8412,111.0252,74335.0
2018-10-30 10:40:00,132.78,133.16,131.76,132.0,85767.0,111.0335,111.3513,110.1806,110.3813,85767.0
2018-10-30 10:50:00,132.16,132.23,130.72,130.72,64405.0,110.5151,110.5736,109.3109,109.3109,64405.0
2018-10-30 11:00:00,130.81,131.28,129.94,130.95,80419.0,109.3862,109.7792,108.6587,109.5033,80419.0
2018-10-30 11:10:00,131.04,131.92,130.96,131.53,40059.0,109.5785,110.3144,109.5116,109.9883,40059.0
2018-10-30 11:20:00,131.57,131.69,130.38,131.5,41633.0,110.0217,110.1221,109.0266,109.9632,41633.0
2018-10-30 11:30:00,131.5,132.3,131.28,132.3,52076.0,109.9632,110.6322,109.7792,110.6322,52076.0
2018-10-30 11:40:00,132.39,132.94,132.04,132.9,43487.0,110.7074,111.1673,110.4147,111.1339,43487.0
2018-10-30 11:50:00,132.9,132.9,131.45,131.74,32704.0,111.1339,111.1339,109.9214,110.1639,32704.0
2018-10-30 12:00:00,131.66,133.04,131.66,132.74,26134.0,110.097,111.251,110.097,111.0001,26134.0
2018-10-30 12:10:00,132.86,132.9,131.48,131.56,37233.0,111.1004,111.1339,109.9465,110.0134,37233.0
2018-10-30 12:20:00,131.5,131.78,131.43,131.78,25189.0,109.9632,110.1973,109.9046,110.1973,25189.0
2018-10-30 12:30:00,131.78,132.37,131.44,132.36,20837.0,110.1973,110.6907,109.913,110.6823,20837.0
2018-10-30 12:40:00,132.37,132.37,130.91,130.92,32219.0,110.6907,110.6907,109.4698,109.4782,32219.0
2018-10-30 12:50:00,130.92,130.97,129.73,129.73,35145.0,109.4782,109.52,108.4831,108.4831,35145.0
2018-10-30 13:00:00,129.67,129.67,128.92,129.4,103804.0,108.4329,108.4329,107.8057,108.2071,103804.0
2018-10-30 13:10:00,129.4,130.09,129.09,130.09,47520.0,108.2071,108.7841,107.9479,108.7841,47520.0
2018-10-30 13:20:00,130.08,130.46,129.67,129.67,26334.0,108.7757,109.0935,108.4329,108.4329,26334.0
2018-10-30 13:30:00,129.67,130.69,129.35,130.69,44411.0,108.4329,109.2858,108.1653,109.2858,44411.0
2018-10-30 13:40:00,130.64,132.07,130.64,132.0,31919.0,109.244,110.4398,109.244,110.3813,31919.0
2018-10-30 13:50:00,132.03,132.46,131.27,132.31,30494.0,110.4064,110.766,109.7709,110.6405,30494.0
2018-10-30 14:00:00,132.23,132.67,132.0,132.07,59600.0,110.5736,110.9416,110.3813,110.4398,59600.0
2018-10-30 14:10:00,131.95,132.36,131.63,132.13,27222.0,110.3395,110.6823,110.0719,110.49,27222.0
2018-10-30 14:20:00,132.05,132.64,131.96,132.1,31336.0,110.4231,110.9165,110.3478,110.4649,31336.0
2018-10-30 14:30:00,132.18,132.62,131.99,132.59,27857.0,110.5318,110.8998,110.3729,110.8747,27857.0
2018-10-30 14:40:00,132.6,132.94,132.13,132.94,28917.0,110.883,111.1673,110.49,111.1673,28917.0
2018-10-30 14:50:00,132.94,133.51,132.89,133.24,33082.0,111.1673,111.644,111.1255,111.4182,33082.0
2018-10-30 15:00:00,133.24,133.3,132.71,133.14,25770.0,111.4182,111.4684,110.975,111.3346,25770.0
2018-10-30 15:10:00,133.13,133.68,133.13,133.5,49391.0,111.3262,111.7861,111.3262,111.6356,49391.0
2018-10-30 15:20:00,133.45,134.38,133.34,134.26,48240.0,111.5938,112.3715,111.5018,112.2712,48240.0
2018-10-30 15:30:00,134.29,134.58,134.21,134.34,75119.0,112.2962,112.5387,112.2293,112.3381,75119.0
2018-10-30 15:40:00,134.32,134.76,134.2,134.39,92723.0,112.3213,112.6893,112.221,112.3799,92723.0
2018-10-30 15:50:00,134.41,134.82,134.22,134.43,122769.0,112.3966,112.7394,112.2377,112.4133,122769.0
2018-10-31 09:30:00,137.11,138.9,136.23,136.99,79882.0,114.6544,116.1512,113.9185,114.554,79882.0
2018-10-31 09:40:00,137.12,138.44,136.92,137.95,44227.0,114.6628,115.7666,114.4955,115.3568,44227.0
2018-10-31 09:50:00,137.95,139.36,137.85,138.95,56187.0,115.3568,116.5359,115.2732,116.193,56187.0
2018-10-31 10:00:00,138.74,138.8,137.8,137.89,48175.0,116.0174,116.0676,115.2314,115.3066,48175.0
2018-10-31 10:10:00,137.89,138.52,137.24,138.27,39503.0,115.3066,115.8335,114.7631,115.6244,39503.0
2018-10-31 10:20:00,138.3,139.35,138.3,139.17,34064.0,115.6495,116.5275,115.6495,116.377,34064.0
2018-10-31 10:30:00,139.17,139.35,138.58,138.66,33719.0,116.377,116.5275,115.8836,115.9505,33719.0
2018-10-31 10:40:00,138.74,139.02,138.09,138.14,23931.0,116.0174,116.2516,115.4739,115.5157,23931.0
2018-10-31 10:50:00,138.13,138.15,137.32,137.39,30680.0,115.5073,115.5241,114.83,114.8885,30680.0
2018-10-31 11:00:00,137.47,137.67,136.81,136.86,30634.0,114.9554,115.1227,114.4035,114.4453,30634.0
2018-10-31 11:10:00,136.88,137.33,136.83,136.97,31564.0,114.4621,114.8384,114.4202,114.5373,31564.0
2018-10-31 11:20:00,136.97,137.48,136.72,137.34,49327.0,114.5373,114.9638,114.3283,114.8467,49327.0
2018-10-31 11:30:00,137.36,137.67,137.1,137.52,28577.0,114.8634,115.1227,114.646,114.9972,28577.0
2018-10-31 11:40:00,137.52,137.55,136.63,136.7,52042.0,114.9972,115.0223,114.253,114.3115,52042.0
2018-10-31 11:50:00,136.67,137.33,136.67,136.97,25592.0,114.2865,114.8384,114.2865,114.5373,25592.0
2018-10-31 12:00:00,136.9,137.12,136.49,136.94,17468.0,114.4788,114.6628,114.1359,114.5122,17468.0
2018-10-31 12:10:00,136.93,137.03,136.71,136.97,22994.0,114.5039,114.5875,114.3199,114.5373,22994.0
2018-10-31 12:20:00,137.0,137.72,137.0,137.59,31579.0,114.5624,115.1645,114.5624,115.0558,31579.0
2018-10-31 12:30:00,137.63,138.0,137.47,137.91,20257.0,115.0892,115.3986,114.9554,115.3234,20257.0
2018-10-31 12:40:00,137.95,138.07,137.63,137.78,17756.0,115.3568,115.4572,115.0892,115.2147,17756.0
2018-10-31 12:50:00,137.72,137.99,137.52,137.92,13636.0,115.1645,115.3903,114.9972,115.3317,13636.0
2018-10-31 13:00:00,137.9,137.9,137.61,137.81,10199.0,115.315,115.315,115.0725,115.2397,10199.0
2018-10-31 13:10:00,137.81,138.4,137.81,138.07,14111.0,115.2397,115.7331,115.2397,115.4572,14111.0
2018-10-31 13:20:00,138.02,138.08,137.59,137.65,16387.0,115.4154,115.4655,115.0558,115.1059,16387.0
2018-10-31 13:30:00,137.66,137.75,137.23,137.47,22591.0,115.1143,115.1896,114.7547,114.9554,22591.0
2018-10-31 13:40:00,137.41,137.89,137.3,137.78,16624.0,114.9053,115.3066,114.8133,115.2147,16624.0
2018-10-31 13:50:00,137.76,137.91,137.6,137.62,14368.0,115.1979,115.3234,115.0641,115.0809,14368.0
2018-10-31 14:00:00,137.65,137.78,137.45,137.57,20701.0,115.1059,115.2147,114.9387,115.0391,20701.0
2018-10-31 14:10:00,137.55,137.88,137.54,137.76,18889.0,115.0223,115.2983,115.014,115.1979,18889.0
2018-10-31 14:20:00,137.75,137.76,137.48,137.66,25532.0,115.1896,115.1979,114.9638,115.1143,25532.0
2018-10-31 14:30:00,137.65,137.88,137.58,137.86,21913.0,115.1059,115.2983,115.0474,115.2816,21913.0
2018-10-31 14:40:00,137.89,138.04,137.55,137.61,26237.0,115.3066,115.4321,115.0223,115.0725,26237.0
2018-10-31 14:50:00,137.55,137.94,137.51,137.89,18360.0,115.0223,115.3485,114.9889,115.3066,18360.0
2018-10-31 15:00:00,137.89,138.17,137.85,138.01,33692.0,115.3066,115.5408,115.2732,115.407,33692.0
2018-10-31 15:10:00,138.0,138.35,137.97,138.17,37566.0,115.3986,115.6913,115.3735,115.5408,37566.0
2018-10-31 15:20:00,138.17,138.31,137.83,138.22,40249.0,115.5408,115.6579,115.2565,115.5826,40249.0
2018-10-31 15:30:00,138.21,138.26,137.36,137.39,59513.0,115.5742,115.616,114.8634,114.8885,59513.0
2018-10-31 15:40:00,137.39,137.6,136.82,136.91,101221.0,114.8885,115.0641,114.4119,114.4871,101221.0
2018-10-31 15:50:00,136.93,137.08,136.37,136.66,315754.0,114.5039,114.6293,114.0356,114.2781,315754.0
2018-11-01 09:30:00,137.69,138.4,137.52,137.99,22672.0,115.1394,115.7331,114.9972,115.3903,22672.0
2018-11-01 09:40:00,138.0,138.58,137.8,138.36,30801.0,115.3986,115.8836,115.2314,115.6997,30801.0
2018-11-01 09:50:00,138.28,139.02,138.27,138.75,9550.0,115.6328,116.2516,115.6244,116.0258,9550.0
2018-11-01 10:00:00,138.7,139.52,138.53,139.39,27390.0,115.984,116.6697,115.8418,116.561,27390.0
2018-11-01 10:10:00,139.53,140.25,139.53,139.64,18351.0,116.678,117.2801,116.678,116.77,18351.0
2018-11-01 10:20:00,139.63,140.66,139.51,140.66,18413.0,116.7617,117.623,116.6613,117.623,18413.0
2018-11-01 10:30:00,140.69,141.43,140.54,141.43,31234.0,117.6481,118.2669,117.5226,118.2669,31234.0
2018-11-01 10:40:00,141.38,141.5,140.87,141.49,15312.0,118.2251,118.3254,117.7986,118.317,15312.0
2018-11-01 10:50:00,141.56,141.86,141.25,141.76,18373.0,118.3756,118.6264,118.1163,118.5428,18373.0
2018-11-01 11:00:00,141.8,141.94,141.39,141.7,23287.0,118.5763,118.6933,118.2334,118.4926,23287.0
2018-11-01 11:10:00,141.75,142.06,141.63,141.91,19672.0,118.5345,118.7937,118.4341,118.6683,19672.0
2018-11-01 11:20:00,142.0,142.9,141.96,142.72,23238.0,118.7435,119.4961,118.7101,119.3456,23238.0
2018-11-01 11:30:00,142.72,143.23,142.49,143.09,27634.0,119.3456,119.7721,119.1533,119.655,27634.0
2018-11-01 11:40:00,143.15,143.65,142.98,143.64,23990.0,119.7052,120.1233,119.563,120.1149,23990.0
2018-11-01 11:50:00,143.64,143.66,143.1,143.25,19170.0,120.1149,120.1316,119.6634,119.7888,19170.0
2018-11-01 12:00:00,143.25,143.38,142.94,143.38,19098.0,119.7888,119.8975,119.5296,119.8975,19098.0
2018-11-01 12:10:00,143.39,143.77,143.13,143.23,20970.0,119.9059,120.2236,119.6884,119.7721,20970.0
2018-11-01 12:20:00,143.18,143.47,143.18,143.36,15339.0,119.7303,119.9728,119.7303,119.8808,15339.0
2018-11-01 12:30:00,143.36,143.57,142.9,143.04,21468.0,119.8808,120.0564,119.4961,119.6132,21468.0
2018-11-01 12:40:00,143.08,143.48,143.07,143.37,13913.0,119.6466,119.9811,119.6383,119.8891,13913.0
2018-11-01 12:50:00,143.41,143.92,143.41,143.75,26621.0,119.9226,120.3491,119.9226,120.2069,26621.0
2018-11-01 13:00:00,143.77,143.85,143.29,143.39,11710.0,120.2236,120.2905,119.8222,119.9059,11710.0
2018-11-01 13:10:00,143.4,144.0,143.4,143.9,12811.0,119.9142,120.416,119.9142,120.3323,12811.0
2018-11-01 13:20:00,143.87,144.16,143.75,144.14,12395.0,120.3072,120.5498,120.2069,120.533,12395.0
2018-11-01 13:30:00,144.22,144.24,143.74,143.84,20473.0,120.5999,120.6167,120.1985,120.2822,20473.0
2018-11-01 13:40:00,143.9,144.14,143.82,143.92,12367.0,120.3323,120.533,120.2654,120.3491,12367.0
2018-11-01 13:50:00,143.85,143.89,143.6,143.8,14286.0,120.2905,120.324,120.0815,120.2487,14286.0
2018-11-01 14:00:00,143.77,143.97,143.55,143.65,15748.0,120.2236,120.3909,120.0397,120.1233,15748.0
2018-11-01 14:10:00,143.7,143.89,143.57,143.69,13919.0,120.1651,120.324,120.0564,120.1567,13919.0
2018-11-01 14:20:00,143.7,143.91,143.62,143.78,20404.0,120.1651,120.3407,120.0982,120.232,20404.0
2018-11-01 14:30:00,143.82,143.9,143.5,143.61,16113.0,120.2654,120.3323,119.9978,120.0898,16113.0
2018-11-01 14:40:00,143.6,143.6,143.11,143.12,18026.0,120.0815,120.0815,119.6717,119.6801,18026.0
2018-11-01 14:50:00,143.13,143.17,142.78,142.96,26057.0,119.6884,119.7219,119.3958,119.5463,26057.0
2018-11-01 15:00:00,143.01,143.01,142.45,142.59,50058.0,119.5881,119.5881,119.1198,119.2369,50058.0
2018-11-01 15:10:00,142.57,142.86,142.5,142.7,30839.0,119.2202,119.4627,119.1616,119.3289,30839.0
2018-11-01 15:20:00,142.75,142.83,142.25,142.83,29823.0,119.3707,119.4376,118.9526,119.4376,29823.0
2018-11-01 15:30:00,142.79,142.9,142.52,142.55,40468.0,119.4041,119.4961,119.1783,119.2034,40468.0
2018-11-01 15:40:00,142.54,142.72,142.13,142.29,74425.0,119.1951,119.3456,118.8522,118.986,74425.0
2018-11-01 15:50:00,142.2,142.62,142.08,142.19,150253.0,118.9108,119.262,118.8104,118.9024,150253.0
2018-11-02 09:30:00,143.16,144.4,142.82,143.14,74098.0,119.7135,120.7504,119.4292,119.6968,74098.0
2018-11-02 09:40:00,143.21,144.72,143.21,144.58,25206.0,119.7553,121.018,119.7553,120.901,25206.0
2018-11-02 09:50:00,144.46,144.61,143.46,143.61,31801.0,120.8006,120.9261,119.9644,120.0898,31801.0
2018-11-02 10:00:00,143.62,143.73,142.84,142.85,23627.0,120.0982,120.1902,119.4459,119.4543,23627.0
2018-11-02 10:10:00,142.89,143.43,142.63,143.43,25470.0,119.4878,119.9393,119.2703,119.9393,25470.0
2018-11-02 10:20:00,143.48,143.8,142.86,142.87,24899.0,119.9811,120.2487,119.4627,119.471,24899.0
2018-11-02 10:30:00,142.82,142.9,142.22,142.25,28870.0,119.4292,119.4961,118.9275,118.9526,28870.0
2018-11-02 10:40:00,142.2,142.88,141.79,142.88,30353.0,118.9108,119.4794,118.5679,119.4794,30353.0
2018-11-02 10:50:00,142.91,144.0,142.91,143.66,16378.0,119.5045,120.416,119.5045,120.1316,16378.0
2018-11-02 11:00:00,143.59,143.89,143.04,143.7,28444.0,120.0731,120.324,119.6132,120.1651,28444.0
2018-11-02 11:10:00,143.72,143.89,142.9,142.98,19187.0,120.1818,120.324,119.4961,119.563,19187.0
2018-11-02 11:20:00,142.91,143.46,142.67,143.05,20132.0,119.5045,119.9644,119.3038,119.6215,20132.0
2018-11-02 11:30:00,142.93,143.08,142.22,142.56,23749.0,119.5212,119.6466,118.9275,119.2118,23749.0
2018-11-02 11:40:00,142.73,142.74,141.95,142.5,20413.0,119.354,119.3623,118.7017,119.1616,20413.0
2018-11-02 11:50:00,142.55,142.88,142.37,142.88,14566.0,119.2034,119.4794,119.0529,119.4794,14566.0
2018-11-02 12:00:00,142.86,143.19,142.28,142.28,12504.0,119.4627,119.7386,118.9777,118.9777,12504.0
2018-11-02 12:10:00,142.37,142.58,142.14,142.42,17182.0,119.0529,119.2285,118.8606,119.0947,17182.0
2018-11-02 12:20:00,142.4,142.46,142.15,142.45,14264.0,119.078,119.1282,118.8689,119.1198,14264.0
2018-11-02 12:30:00,142.47,142.5,141.54,141.7,17887.0,119.1365,119.1616,118.3589,118.4926,17887.0
2018-11-02 12:40:00,141.69,141.91,141.56,141.88,17512.0,118.4843,118.6683,118.3756,118.6432,17512.0
2018-11-02 12:50:00,141.86,141.87,141.25,141.6,10684.0,118.6264,118.6348,118.1163,118.409,10684.0
2018-11-02 13:00:00,141.68,141.87,141.37,141.87,9451.0,118.4759,118.6348,118.2167,118.6348,9451.0
2018-11-02 13:10:00,141.86,142.26,141.79,142.26,8167.0,118.6264,118.9609,118.5679,118.9609,8167.0
2018-11-02 13:20:00,142.3,142.39,142.08,142.3,9928.0,118.9944,119.0696,118.8104,118.9944,9928.0
2018-11-02 13:30:00,142.29,142.32,141.85,142.0,10013.0,118.986,119.0111,118.6181,118.7435,10013.0
2018-11-02 13:40:00,141.93,142.55,141.93,142.37,10136.0,118.685,119.2034,118.685,119.0529,10136.0
2018-11-02 13:50:00,142.47,142.47,142.04,142.31,13757.0,119.1365,119.1365,118.777,119.0027,13757.0
2018-11-02 14:00:00,142.2,142.21,141.7,141.8,13600.0,118.9108,118.9191,118.4926,118.5763,13600.0
2018-11-02 14:10:00,141.69,141.74,141.34,141.55,12490.0,118.4843,118.5261,118.1916,118.3672,12490.0
2018-11-02 14:20:00,141.49,143.05,141.31,142.82,24943.0,118.317,119.6215,118.1665,119.4292,24943.0
2018-11-02 14:30:00,142.74,142.84,142.19,142.19,18795.0,119.3623,119.4459,118.9024,118.9024,18795.0
2018-11-02 14:40:00,142.2,142.42,142.0,142.0,13956.0,118.9108,119.0947,118.7435,118.7435,13956.0
2018-11-02 14:50:00,142.02,142.1,141.79,141.83,20764.0,118.7602,118.8271,118.5679,118.6014,20764.0
2018-11-02 15:00:00,141.8,142.05,141.49,141.79,22655.0,118.5763,118.7853,118.317,118.5679,22655.0
2018-11-02 15:10:00,141.79,142.24,141.68,141.94,20688.0,118.5679,118.9442,118.4759,118.6933,20688.0
2018-11-02 15:20:00,141.98,142.26,141.8,142.06,29459.0,118.7268,118.9609,118.5763,118.7937,29459.0
2018-11-02 15:30:00,142.02,142.24,141.72,142.24,40247.0,118.7602,118.9442,118.5094,118.9442,40247.0
2018-11-02 15:40:00,142.23,142.26,141.91,142.09,41861.0,118.9358,118.9609,118.6683,118.8188,41861.0
2018-11-02 15:50:00,142.15,142.22,141.68,141.85,79346.0,118.8689,118.9275,118.4759,118.6181,79346.0
2018-11-05 09:30:00,141.8,143.25,141.79,142.84,21982.0,118.5763,119.7888,118.5679,119.4459,21982.0
2018-11-05 09:40:00,142.88,142.89,141.57,141.85,11807.0,119.4794,119.4878,118.3839,118.6181,11807.0
2018-11-05 09:50:00,141.91,142.5,141.69,141.79,9717.0,118.6683,119.1616,118.4843,118.5679,9717.0
2018-11-05 10:00:00,141.65,142.14,141.65,141.67,11809.0,118.4508,118.8606,118.4508,118.4676,11809.0
2018-11-05 10:10:00,141.57,141.7,141.4,141.7,29222.0,118.3839,118.4926,118.2418,118.4926,29222.0
2018-11-05 10:20:00,141.55,141.83,141.42,141.77,37602.0,118.3672,118.6014,118.2585,118.5512,37602.0
2018-11-05 10:30:00,141.83,142.4,141.83,141.96,16124.0,118.6014,119.078,118.6014,118.7101,16124.0
2018-11-05 10:40:00,142.02,142.54,142.02,142.54,8880.0,118.7602,119.1951,118.7602,119.1951,8880.0
2018-11-05 10:50:00,142.57,143.48,142.57,143.47,32115.0,119.2202,119.9811,119.2202,119.9728,32115.0
2018-11-05 11:00:00,143.44,143.47,142.9,142.9,11164.0,119.9477,119.9728,119.4961,119.4961,11164.0
2018-11-05 11:10:00,142.87,142.89,142.54,142.76,11720.0,119.471,119.4878,119.1951,119.379,11720.0
2018-11-05 11:20:00,142.67,142.7,142.21,142.21,7668.0,119.3038,119.3289,118.9191,118.9191,7668.0
2018-11-05 11:30:00,142.18,142.45,142.13,142.34,10102.0,118.894,119.1198,118.8522,119.0278,10102.0
2018-11-05 11:40:00,142.32,142.43,141.96,142.2,14214.0,119.0111,119.1031,118.7101,118.9108,14214.0
2018-11-05 11:50:00,142.31,143.37,142.31,143.37,18646.0,119.0027,119.8891,119.0027,119.8891,18646.0
2018-11-05 12:00:00,143.34,143.59,143.33,143.52,16648.0,119.8641,120.0731,119.8557,120.0146,16648.0
2018-11-05 12:10:00,143.44,143.49,142.68,142.78,10614.0,119.9477,119.9895,119.3121,119.3958,10614.0
2018-11-05 12:20:00,142.84,143.01,142.76,142.99,9943.0,119.4459,119.5881,119.379,119.5714,9943.0
2018-11-05 12:30:00,143.01,143.07,142.63,142.66,10952.0,119.5881,119.6383,119.2703,119.2954,10952.0
2018-11-05 12:40:00,142.61,142.67,142.51,142.67,13978.0,119.2536,119.3038,119.17,119.3038,13978.0
2018-11-05 12:50:00,142.66,142.78,142.56,142.67,10803.0,119.2954,119.3958,119.2118,119.3038,10803.0
2018-11-05 13:00:00,142.72,143.2,142.68,143.19,13234.0,119.3456,119.747,119.3121,119.7386,13234.0
2018-11-05 13:10:00,143.18,143.52,143.08,143.51,19932.0,119.7303,120.0146,119.6466,120.0062,19932.0
2018-11-05 13:20:00,143.51,143.89,143.35,143.7,24087.0,120.0062,120.324,119.8724,120.1651,24087.0
2018-11-05 13:30:00,143.68,143.86,143.63,143.85,14294.0,120.1484,120.2989,120.1066,120.2905,14294.0
2018-11-05 13:40:00,143.85,143.87,143.54,143.77,16401.0,120.2905,120.3072,120.0313,120.2236,16401.0
2018-11-05 13:50:00,143.79,143.9,143.65,143.71,14184.0,120.2404,120.3323,120.1233,120.1735,14184.0
2018-11-05 14:00:00,143.7,143.78,143.61,143.71,16301.0,120.1651,120.232,120.0898,120.1735,16301.0
2018-11-05 14:10:00,143.72,144.33,143.69,144.17,45841.0,120.1818,120.6919,120.1567,120.5581,45841.0
2018-11-05 14:20:00,144.17,144.38,144.0,144.08,21839.0,120.5581,120.7337,120.416,120.4829,21839.0
2018-11-05 14:30:00,144.02,144.3,143.88,144.3,15384.0,120.4327,120.6668,120.3156,120.6668,15384.0
2018-11-05 14:40:00,144.34,144.88,144.34,144.77,27259.0,120.7003,121.1518,120.7003,121.0598,27259.0
2018-11-05 14:50:00,144.8,144.96,144.64,144.69,20289.0,121.0849,121.2187,120.9511,120.993,20289.0
2018-11-05 15:00:00,144.7,144.76,144.53,144.6,17054.0,121.0013,121.0515,120.8592,120.9177,17054.0
2018-11-05 15:10:00,144.62,144.84,144.41,144.44,9418.0,120.9344,121.1184,120.7588,120.7839,9418.0
2018-11-05 15:20:00,144.47,144.47,143.95,144.22,16394.0,120.809,120.809,120.3741,120.5999,16394.0
2018-11-05 15:30:00,144.21,144.21,143.9,144.04,24415.0,120.5916,120.5916,120.3323,120.4494,24415.0
2018-11-05 15:40:00,144.06,144.16,143.88,143.95,38304.0,120.4661,120.5498,120.3156,120.3741,38304.0
2018-11-05 15:50:00,143.93,144.03,143.79,143.83,84766.0,120.3574,120.441,120.2404,120.2738,84766.0
2018-11-06 09:30:00,142.9,144.68,142.47,144.29,37635.0,119.4961,120.9846,119.1365,120.6585,37635.0
2018-11-06 09:40:00,144.41,144.41,143.92,144.15,13896.0,120.7588,120.7588,120.3491,120.5414,13896.0
2018-11-06 09:50:00,143.99,144.36,143.78,144.08,9042.0,120.4076,120.717,120.232,120.4829,9042.0
2018-11-06 10:00:00,144.08,144.08,143.57,143.67,14789.0,120.4829,120.4829,120.0564,120.14,14789.0
2018-11-06 10:10:00,143.78,144.32,143.78,144.22,11945.0,120.232,120.6835,120.232,120.5999,11945.0
2018-11-06 10:20:00,144.29,144.89,144.2,144.67,8634.0,120.6585,121.1602,120.5832,120.9762,8634.0
2018-11-06 10:30:00,144.63,144.85,144.28,144.28,18744.0,120.9428,121.1267,120.6501,120.6501,18744.0
2018-11-06 10:40:00,144.41,145.14,144.29,144.78,9416.0,120.7588,121.3693,120.6585,121.0682,9416.0
2018-11-06 10:50:00,144.79,145.32,144.76,145.3,8345.0,121.0766,121.5198,121.0515,121.503,8345.0
2018-11-06 11:00:00,145.3,145.3,144.67,144.86,7784.0,121.503,121.503,120.9762,121.1351,7784.0
2018-11-06 11:10:00,144.72,145.21,144.72,144.98,13672.0,121.018,121.4278,121.018,121.2355,13672.0
2018-11-06 11:20:00,144.93,145.16,144.77,144.91,13547.0,121.1936,121.386,121.0598,121.1769,13547.0
2018-11-06 11:30:00,144.82,145.29,144.68,145.29,9888.0,121.1017,121.4947,120.9846,121.4947,9888.0
2018-11-06 11:40:00,145.25,145.25,144.84,144.87,12118.0,121.4612,121.4612,121.1184,121.1435,12118.0
2018-11-06 11:50:00,144.82,145.01,143.93,144.79,17745.0,121.1017,121.2605,120.3574,121.0766,17745.0
2018-11-06 12:00:00,144.81,145.27,144.75,145.06,5386.0,121.0933,121.478,121.0431,121.3024,5386.0
2018-11-06 12:10:00,145.16,145.38,145.08,145.38,9421.0,121.386,121.5699,121.3191,121.5699,9421.0
2018-11-06 12:20:00,145.41,145.45,145.24,145.25,5644.0,121.595,121.6285,121.4529,121.4612,5644.0
2018-11-06 12:30:00,145.28,145.64,145.27,145.5,8102.0,121.4863,121.7874,121.478,121.6703,8102.0
2018-11-06 12:40:00,145.58,145.8,145.53,145.75,10706.0,121.7372,121.9212,121.6954,121.8793,10706.0
2018-11-06 12:50:00,145.75,145.8,145.36,145.41,8547.0,121.8793,121.9212,121.5532,121.595,8547.0
2018-11-06 13:00:00,145.46,145.67,145.42,145.43,6018.0,121.6368,121.8124,121.6034,121.6118,6018.0
2018-11-06 13:10:00,145.39,145.71,145.29,145.68,5227.0,121.5783,121.8459,121.4947,121.8208,5227.0
2018-11-06 13:20:00,145.67,145.67,145.33,145.38,5034.0,121.8124,121.8124,121.5281,121.5699,5034.0
2018-11-06 13:30:00,145.43,145.66,145.38,145.65,9676.0,121.6118,121.8041,121.5699,121.7957,9676.0
2018-11-06 13:40:00,145.66,145.72,145.4,145.59,11250.0,121.8041,121.8543,121.5867,121.7456,11250.0
2018-11-06 13:50:00,145.62,145.69,145.42,145.69,11717.0,121.7706,121.8292,121.6034,121.8292,11717.0
2018-11-06 14:00:00,145.68,145.68,145.45,145.47,6233.0,121.8208,121.8208,121.6285,121.6452,6233.0
2018-11-06 14:10:00,145.47,145.47,145.04,145.09,9700.0,121.6452,121.6452,121.2856,121.3274,9700.0
2018-11-06 14:20:00,144.99,144.99,144.46,144.56,10840.0,121.2438,121.2438,120.8006,120.8842,10840.0
2018-11-06 14:30:00,144.5,144.85,144.41,144.69,9110.0,120.8341,121.1267,120.7588,120.993,9110.0
2018-11-06 14:40:00,144.71,144.94,144.64,144.89,5841.0,121.0097,121.202,120.9511,121.1602,5841.0
2018-11-06 14:50:00,144.96,145.06,144.78,144.78,14773.0,121.2187,121.3024,121.0682,121.0682,14773.0
2018-11-06 15:00:00,144.78,144.95,144.66,144.9,10199.0,121.0682,121.2104,120.9679,121.1686,10199.0
2018-11-06 15:10:00,144.89,145.07,144.84,145.0,8866.0,121.1602,121.3107,121.1184,121.2522,8866.0
2018-11-06 15:20:00,144.98,145.19,144.78,144.92,9209.0,121.2355,121.4111,121.0682,121.1853,9209.0
2018-11-06 15:30:00,144.94,145.18,144.91,144.94,15490.0,121.202,121.4027,121.1769,121.202,15490.0
2018-11-06 15:40:00,144.92,144.98,144.68,144.88,34775.0,121.1853,121.2355,120.9846,121.1518,34775.0
2018-11-06 15:50:00,144.88,145.26,144.88,145.12,73303.0,121.1518,121.4696,121.1518,121.3525,73303.0
2018-11-07 09:30:00,146.76,146.76,145.65,146.53,25935.0,122.7239,122.7239,121.7957,122.5316,25935.0
2018-11-07 09:40:00,146.58,146.83,144.42,145.04,33838.0,122.5734,122.7825,120.7672,121.2856,33838.0
2018-11-07 09:50:00,145.12,145.21,144.63,144.65,26318.0,121.3525,121.4278,120.9428,120.9595,26318.0
2018-11-07 10:00:00,144.69,144.73,143.6,143.6,41916.0,120.993,121.0264,120.0815,120.0815,41916.0
2018-11-07 10:10:00,143.53,144.2,143.19,143.52,47940.0,120.0229,120.5832,119.7386,120.0146,47940.0
2018-11-07 10:20:00,143.48,144.06,143.26,143.82,17791.0,119.9811,120.4661,119.7972,120.2654,17791.0
2018-11-07 10:30:00,143.96,144.56,143.96,144.53,16058.0,120.3825,120.8842,120.3825,120.8592,16058.0
2018-11-07 10:40:00,144.5,144.54,143.73,143.85,24840.0,120.8341,120.8675,120.1902,120.2905,24840.0
2018-11-07 10:50:00,143.85,144.08,143.64,143.84,18410.0,120.2905,120.4829,120.1149,120.2822,18410.0
2018-11-07 11:00:00,143.76,144.53,143.5,144.38,20346.0,120.2153,120.8592,119.9978,120.7337,20346.0
2018-11-07 11:10:00,144.52,144.58,144.27,144.39,10193.0,120.8508,120.901,120.6417,120.7421,10193.0
2018-11-07 11:20:00,144.46,144.99,144.29,144.83,8063.0,120.8006,121.2438,120.6585,121.11,8063.0
2018-11-07 11:30:00,144.86,145.19,144.82,145.18,8632.0,121.1351,121.4111,121.1017,121.4027,8632.0
2018-11-07 11:40:00,145.16,145.16,144.45,144.49,18128.0,121.386,121.386,120.7923,120.8257,18128.0
2018-11-07 11:50:00,144.53,144.91,144.44,144.74,17239.0,120.8592,121.1769,120.7839,121.0348,17239.0
2018-11-07 12:00:00,144.63,144.98,144.62,144.81,20897.0,120.9428,121.2355,120.9344,121.0933,20897.0
2018-11-07 12:10:00,144.74,145.09,144.63,145.06,9153.0,121.0348,121.3274,120.9428,121.3024,9153.0
2018-11-07 12:20:00,145.1,145.4,145.08,145.26,7211.0,121.3358,121.5867,121.3191,121.4696,7211.0
2018-11-07 12:30:00,145.2,145.35,145.06,145.16,8032.0,121.4194,121.5449,121.3024,121.386,8032.0
2018-11-07 12:40:00,145.16,145.58,145.13,145.48,11990.0,121.386,121.7372,121.3609,121.6536,11990.0
2018-11-07 12:50:00,145.45,145.8,145.45,145.66,4549.0,121.6285,121.9212,121.6285,121.8041,4549.0
2018-11-07 13:00:00,145.64,145.93,145.38,145.81,29788.0,121.7874,122.0299,121.5699,121.9295,29788.0
2018-11-07 13:10:00,145.83,145.86,145.44,145.56,4174.0,121.9462,121.9713,121.6201,121.7205,4174.0
2018-11-07 13:20:00,145.54,145.67,145.45,145.61,4382.0,121.7037,121.8124,121.6285,121.7623,4382.0
2018-11-07 13:30:00,145.52,145.62,145.36,145.44,7348.0,121.687,121.7706,121.5532,121.6201,7348.0
2018-11-07 13:40:00,145.41,145.6,145.33,145.48,7188.0,121.595,121.7539,121.5281,121.6536,7188.0
2018-11-07 13:50:00,145.49,145.53,145.18,145.18,7788.0,121.6619,121.6954,121.4027,121.4027,7788.0
2018-11-07 14:00:00,145.23,145.68,145.14,145.51,11140.0,121.4445,121.8208,121.3693,121.6787,11140.0
2018-11-07 14:10:00,145.53,145.83,145.52,145.83,9746.0,121.6954,121.9462,121.687,121.9462,9746.0
2018-11-07 14:20:00,145.85,146.19,145.8,146.19,18198.0,121.963,122.2473,121.9212,122.2473,18198.0
2018-11-07 14:30:00,146.15,146.54,146.13,146.36,32398.0,122.2138,122.54,122.1971,122.3894,32398.0
2018-11-07 14:40:00,146.39,146.47,146.19,146.34,26410.0,122.4145,122.4814,122.2473,122.3727,26410.0
2018-11-07 14:50:00,146.31,146.41,146.16,146.23,18862.0,122.3476,122.4313,122.2222,122.2807,18862.0
2018-11-07 15:00:00,146.27,146.29,145.85,145.92,19936.0,122.3142,122.3309,121.963,122.0215,19936.0
2018-11-07 15:10:00,145.89,146.34,145.89,146.14,14587.0,121.9964,122.3727,121.9964,122.2055,14587.0
2018-11-07 15:20:00,146.15,146.28,145.96,146.28,14768.0,122.2138,122.3225,122.055,122.3225,14768.0
2018-11-07 15:30:00,146.23,146.41,146.11,146.23,36044.0,122.2807,122.4313,122.1804,122.2807,36044.0
2018-11-07 15:40:00,146.26,146.46,145.98,146.08,81273.0,122.3058,122.4731,122.0717,122.1553,81273.0
2018-11-07 15:50:00,146.12,146.78,146.09,146.72,190296.0,122.1887,122.7407,122.1637,122.6905,190296.0
2018-11-08 09:30:00,146.08,147.72,146.0,147.41,31430.0,122.1553,123.5267,122.0884,123.2675,31430.0
2018-11-08 09:40:00,147.54,147.57,146.71,146.95,11451.0,123.3762,123.4013,122.6821,122.8828,11451.0
2018-11-08 09:50:00,146.67,146.99,146.35,146.51,14988.0,122.6487,122.9163,122.3811,122.5149,14988.0
2018-11-08 10:00:00,146.56,146.57,145.5,145.57,17033.0,122.5567,122.565,121.6703,121.7288,17033.0
2018-11-08 10:10:00,145.55,145.74,145.23,145.52,27448.0,121.7121,121.871,121.4445,121.687,27448.0
2018-11-08 10:20:00,145.4,146.11,145.4,146.11,9894.0,121.5867,122.1804,121.5867,122.1804,9894.0
2018-11-08 10:30:00,146.15,146.5,146.01,146.47,17329.0,122.2138,122.5065,122.0968,122.4814,17329.0
2018-11-08 10:40:00,146.52,146.52,146.12,146.2,26294.0,122.5232,122.5232,122.1887,122.2556,26294.0
2018-11-08 10:50:00,146.27,146.53,146.14,146.36,24627.0,122.3142,122.5316,122.2055,122.3894,24627.0
2018-11-08 11:00:00,146.37,146.82,146.34,146.82,21831.0,122.3978,122.7741,122.3727,122.7741,21831.0
2018-11-08 11:10:00,146.79,146.84,146.58,146.8,19041.0,122.749,122.7908,122.5734,122.7574,19041.0
2018-11-08 11:20:00,146.84,147.04,146.7,146.85,23620.0,122.7908,122.9581,122.6738,122.7992,23620.0
2018-11-08 11:30:00,146.78,147.42,146.78,147.25,21446.0,122.7407,123.2758,122.7407,123.1337,21446.0
2018-11-08 11:40:00,147.29,147.59,147.26,147.59,19366.0,123.1671,123.418,123.142,123.418,19366.0
2018-11-08 11:50:00,147.6,147.67,147.24,147.24,8240.0,123.4264,123.4849,123.1253,123.1253,8240.0
2018-11-08 12:00:00,147.31,147.73,147.28,147.62,8439.0,123.1839,123.5351,123.1588,123.4431,8439.0
2018-11-08 12:10:00,147.69,147.92,147.63,147.69,8100.0,123.5016,123.6939,123.4514,123.5016,8100.0
2018-11-08 12:20:00,147.69,147.75,147.47,147.57,5988.0,123.5016,123.5518,123.3176,123.4013,5988.0
2018-11-08 12:30:00,147.57,147.67,147.39,147.67,19397.0,123.4013,123.4849,123.2508,123.4849,19397.0
2018-11-08 12:40:00,147.59,147.75,147.23,147.24,9535.0,123.418,123.5518,123.117,123.1253,9535.0
2018-11-08 12:50:00,147.22,147.22,146.96,147.0,8442.0,123.1086,123.1086,122.8912,122.9246,8442.0
2018-11-08 13:00:00,146.95,147.1,146.87,147.03,13118.0,122.8828,123.0082,122.8159,122.9497,13118.0
2018-11-08 13:10:00,147.03,147.04,146.83,146.99,7573.0,122.9497,122.9581,122.7825,122.9163,7573.0
2018-11-08 13:20:00,146.98,146.99,146.74,146.74,7065.0,122.9079,122.9163,122.7072,122.7072,7065.0
2018-11-08 13:30:00,146.75,146.76,146.58,146.69,7900.0,122.7156,122.7239,122.5734,122.6654,7900.0
2018-11-08 13:40:00,146.74,146.86,146.58,146.7,7136.0,122.7072,122.8076,122.5734,122.6738,7136.0
2018-11-08 13:50:00,146.76,146.87,146.67,146.83,3800.0,122.7239,122.8159,122.6487,122.7825,3800.0
2018-11-08 14:00:00,146.82,147.04,146.62,146.93,8975.0,122.7741,122.9581,122.6069,122.8661,8975.0
2018-11-08 14:10:00,146.92,146.92,146.49,146.51,7542.0,122.8577,122.8577,122.4982,122.5149,7542.0
2018-11-08 14:20:00,146.64,146.69,146.33,146.41,5152.0,122.6236,122.6654,122.3644,122.4313,5152.0
2018-11-08 14:30:00,146.29,146.32,146.16,146.17,7662.0,122.3309,122.356,122.2222,122.2306,7662.0
2018-11-08 14:40:00,146.11,146.34,145.96,146.28,8955.0,122.1804,122.3727,122.055,122.3225,8955.0
2018-11-08 14:50:00,146.29,146.38,146.06,146.16,10798.0,122.3309,122.4062,122.1386,122.2222,10798.0
2018-11-08 15:00:00,146.08,146.16,145.85,146.01,13472.0,122.1553,122.2222,121.963,122.0968,13472.0
2018-11-08 15:10:00,146.08,146.4,145.94,146.27,8836.0,122.1553,122.4229,122.0382,122.3142,8836.0
2018-11-08 15:20:00,146.29,146.29,145.8,145.84,14127.0,122.3309,122.3309,121.9212,121.9546,14127.0
2018-11-08 15:30:00,145.8,145.94,145.62,145.79,15567.0,121.9212,122.0382,121.7706,121.9128,15567.0
2018-11-08 15:40:00,145.72,146.09,145.72,145.99,21299.0,121.8543,122.1637,121.8543,122.08,21299.0
2018-11-08 15:50:00,146.02,146.25,145.86,146.24,110374.0,122.1051,122.2975,121.9713,122.2891,110374.0
2018-11-09 09:30:00,144.93,145.85,144.65,145.01,27067.0,121.1936,121.963,120.9595,121.2605,27067.0
2018-11-09 09:40:00,145.09,145.09,144.33,144.48,19641.0,121.3274,121.3274,120.6919,120.8173,19641.0
2018-11-09 09:50:00,144.49,144.49,143.57,143.88,17053.0,120.8257,120.8257,120.0564,120.3156,17053.0
2018-11-09 10:00:00,143.95,144.03,142.71,142.74,27755.0,120.3741,120.441,119.3372,119.3623,27755.0
2018-11-09 10:10:00,142.66,142.81,142.4,142.46,34181.0,119.2954,119.4209,119.078,119.1282,34181.0
2018-11-09 10:20:00,142.5,143.38,142.38,143.38,18050.0,119.1616,119.8975,119.0613,119.8975,18050.0
2018-11-09 10:30:00,143.23,143.44,142.86,143.1,16751.0,119.7721,119.9477,119.4627,119.6634,16751.0
2018-11-09 10:40:00,143.06,143.48,143.06,143.16,16916.0,119.6299,119.9811,119.6299,119.7135,16916.0
2018-11-09 10:50:00,143.08,143.08,142.34,142.53,15825.0,119.6466,119.6466,119.0278,119.1867,15825.0
2018-11-09 11:00:00,142.59,142.94,142.15,142.26,12290.0,119.2369,119.5296,118.8689,118.9609,12290.0
2018-11-09 11:10:00,142.28,142.55,142.22,142.32,8940.0,118.9777,119.2034,118.9275,119.0111,8940.0
2018-11-09 11:20:00,142.35,142.77,142.35,142.59,7387.0,119.0362,119.3874,119.0362,119.2369,7387.0
2018-11-09 11:30:00,142.64,143.04,142.64,142.83,5930.0,119.2787,119.6132,119.2787,119.4376,5930.0
2018-11-09 11:40:00,142.95,142.96,142.55,142.58,9751.0,119.5379,119.5463,119.2034,119.2285,9751.0
2018-11-09 11:50:00,142.63,142.65,142.19,142.27,12148.0,119.2703,119.2871,118.9024,118.9693,12148.0
2018-11-09 12:00:00,142.19,142.36,141.94,142.12,20466.0,118.9024,119.0446,118.6933,118.8439,20466.0
2018-11-09 12:10:00,142.15,142.37,142.07,142.29,8448.0,118.8689,119.0529,118.802,118.986,8448.0
2018-11-09 12:20:00,142.31,142.63,142.2,142.55,13541.0,119.0027,119.2703,118.9108,119.2034,13541.0
2018-11-09 12:30:00,142.56,143.11,142.53,142.94,16492.0,119.2118,119.6717,119.1867,119.5296,16492.0
2018-11-09 12:40:00,142.93,143.14,142.84,143.04,15960.0,119.5212,119.6968,119.4459,119.6132,15960.0
2018-11-09 12:50:00,142.99,143.07,142.82,142.95,4729.0,119.5714,119.6383,119.4292,119.5379,4729.0
2018-11-09 13:00:00,142.88,142.88,142.64,142.74,6842.0,119.4794,119.4794,119.2787,119.3623,6842.0
2018-11-09 13:10:00,142.8,142.8,142.4,142.5,3991.0,119.4125,119.4125,119.078,119.1616,3991.0
2018-11-09 13:20:00,142.49,142.65,142.36,142.55,5558.0,119.1533,119.2871,119.0446,119.2034,5558.0
2018-11-09 13:30:00,142.53,142.59,142.37,142.46,9460.0,119.1867,119.2369,119.0529,119.1282,9460.0
2018-11-09 13:40:00,142.45,142.7,142.26,142.33,4015.0,119.1198,119.3289,118.9609,119.0195,4015.0
2018-11-09 13:50:00,142.36,142.92,142.34,142.66,11236.0,119.0446,119.5128,119.0278,119.2954,11236.0
2018-11-09 14:00:00,142.65,143.08,142.63,142.78,7937.0,119.2871,119.6466,119.2703,119.3958,7937.0
2018-11-09 14:10:00,142.82,142.82,142.42,142.42,9452.0,119.4292,119.4292,119.0947,119.0947,9452.0
2018-11-09 14:20:00,142.45,142.8,142.41,142.69,11119.0,119.1198,119.4125,119.0864,119.3205,11119.0
2018-11-09 14:30:00,142.73,143.12,142.73,143.08,10785.0,119.354,119.6801,119.354,119.6466,10785.0
2018-11-09 14:40:00,143.17,143.38,142.87,142.97,15557.0,119.7219,119.8975,119.471,119.5546,15557.0
2018-11-09 14:50:00,143.0,143.51,143.0,143.12,10220.0,119.5797,120.0062,119.5797,119.6801,10220.0
2018-11-09 15:00:00,143.12,143.17,142.92,143.09,8586.0,119.6801,119.7219,119.5128,119.655,8586.0
2018-11-09 15:10:00,143.1,143.36,142.97,143.18,8518.0,119.6634,119.8808,119.5546,119.7303,8518.0
2018-11-09 15:20:00,143.29,143.68,143.04,143.44,12676.0,119.8222,120.1484,119.6132,119.9477,12676.0
2018-11-09 15:30:00,143.51,143.7,143.41,143.61,13286.0,120.0062,120.1651,119.9226,120.0898,13286.0
2018-11-09 15:40:00,143.62,143.94,143.52,143.58,31214.0,120.0982,120.3658,120.0146,120.0647,31214.0
2018-11-09 15:50:00,143.6,143.74,142.94,143.09,245859.0,120.0815,120.1985,119.5296,119.655,245859.0
2018-11-12 09:30:00,143.59,143.68,142.85,143.45,23398.0,120.0731,120.1484,119.4543,119.956,23398.0
2018-11-12 09:40:00,143.3,143.49,142.38,142.62,11655.0,119.8306,119.9895,119.0613,119.262,11655.0
2018-11-12 09:50:00,142.4,143.06,142.28,142.93,20495.0,119.078,119.6299,118.9777,119.5212,20495.0
2018-11-12 10:00:00,142.97,143.53,142.37,143.44,13126.0,119.5546,120.0229,119.0529,119.9477,13126.0
2018-11-12 10:10:00,143.54,144.01,143.37,143.89,16955.0,120.0313,120.4243,119.8891,120.324,16955.0
2018-11-12 10:20:00,144.0,144.76,143.75,144.66,14701.0,120.416,121.0515,120.2069,120.9679,14701.0
2018-11-12 10:30:00,144.62,144.68,143.9,144.02,14408.0,120.9344,120.9846,120.3323,120.4327,14408.0
2018-11-12 10:40:00,144.1,144.45,144.09,144.15,5500.0,120.4996,120.7923,120.4912,120.5414,5500.0
2018-11-12 10:50:00,144.01,144.55,144.01,144.33,12954.0,120.4243,120.8759,120.4243,120.6919,12954.0
2018-11-12 11:00:00,144.33,145.06,144.1,144.97,17539.0,120.6919,121.3024,120.4996,121.2271,17539.0
2018-11-12 11:10:00,144.97,144.97,143.9,143.93,20795.0,121.2271,121.2271,120.3323,120.3574,20795.0
2018-11-12 11:20:00,143.93,144.3,143.73,143.88,12420.0,120.3574,120.6668,120.1902,120.3156,12420.0
2018-11-12 11:30:00,143.96,144.47,143.72,144.29,23262.0,120.3825,120.809,120.1818,120.6585,23262.0
2018-11-12 11:40:00,144.26,145.0,144.26,144.82,12836.0,120.6334,121.2522,120.6334,121.1017,12836.0
2018-11-12 11:50:00,144.84,144.94,144.17,144.81,7249.0,121.1184,121.202,120.5581,121.0933,7249.0
2018-11-12 12:00:00,144.79,144.96,144.51,144.85,23074.0,121.0766,121.2187,120.8424,121.1267,23074.0
2018-11-12 12:10:00,144.85,144.88,144.47,144.53,12263.0,121.1267,121.1518,120.809,120.8592,12263.0
2018-11-12 12:20:00,144.5,144.6,144.34,144.43,4880.0,120.8341,120.9177,120.7003,120.7755,4880.0
2018-11-12 12:30:00,144.39,144.6,144.2,144.47,8349.0,120.7421,120.9177,120.5832,120.809,8349.0
2018-11-12 12:40:00,144.41,144.67,144.36,144.47,12805.0,120.7588,120.9762,120.717,120.809,12805.0
2018-11-12 12:50:00,144.55,144.55,144.2,144.2,3750.0,120.8759,120.8759,120.5832,120.5832,3750.0
2018-11-12 13:00:00,144.22,144.32,144.0,144.0,6468.0,120.5999,120.6835,120.416,120.416,6468.0
2018-11-12 13:10:00,144.06,144.25,143.97,144.12,8600.0,120.4661,120.625,120.3909,120.5163,8600.0
2018-11-12 13:20:00,144.1,144.47,144.08,144.29,6900.0,120.4996,120.809,120.4829,120.6585,6900.0
2018-11-12 13:30:00,144.35,144.45,144.28,144.41,3714.0,120.7086,120.7923,120.6501,120.7588,3714.0
2018-11-12 13:40:00,144.46,144.54,144.21,144.45,7477.0,120.8006,120.8675,120.5916,120.7923,7477.0
2018-11-12 13:50:00,144.43,145.18,144.42,144.97,13250.0,120.7755,121.4027,120.7672,121.2271,13250.0
2018-11-12 14:00:00,144.89,145.25,144.88,145.01,10782.0,121.1602,121.4612,121.1518,121.2605,10782.0
2018-11-12 14:10:00,145.03,145.64,145.03,145.49,10076.0,121.2773,121.7874,121.2773,121.6619,10076.0
2018-11-12 14:20:00,145.53,145.53,145.06,145.09,7267.0,121.6954,121.6954,121.3024,121.3274,7267.0
2018-11-12 14:30:00,145.13,145.27,144.73,144.85,9666.0,121.3609,121.478,121.0264,121.1267,9666.0
2018-11-12 14:40:00,144.94,145.43,144.94,145.23,10571.0,121.202,121.6118,121.202,121.4445,10571.0
2018-11-12 14:50:00,145.2,145.23,144.72,144.72,10083.0,121.4194,121.4445,121.018,121.018,10083.0
2018-11-12 15:00:00,144.68,144.97,144.6,144.68,13964.0,120.9846,121.2271,120.9177,120.9846,13964.0
2018-11-12 15:10:00,144.64,145.01,144.44,144.92,11864.0,120.9511,121.2605,120.7839,121.1853,11864.0
2018-11-12 15:20:00,144.9,145.38,144.88,145.25,16354.0,121.1686,121.5699,121.1518,121.4612,16354.0
2018-11-12 15:30:00,145.22,145.22,144.81,144.89,33592.0,121.4361,121.4361,121.0933,121.1602,33592.0
2018-11-12 15:40:00,144.79,144.99,144.58,144.58,41120.0,121.0766,121.2438,120.901,120.901,41120.0
2018-11-12 15:50:00,144.55,144.59,143.99,144.35,99551.0,120.8759,120.9093,120.4076,120.7086,99551.0
2018-11-13 09:30:00,145.07,146.43,145.03,146.36,41532.0,121.3107,122.448,121.2773,122.3894,41532.0
2018-11-13 09:40:00,146.43,147.43,146.4,147.2,39080.0,122.448,123.2842,122.4229,123.0919,39080.0
2018-11-13 09:50:00,147.2,147.2,145.87,146.0,38891.0,123.0919,123.0919,121.9797,122.0884,38891.0
2018-11-13 10:00:00,146.0,146.79,145.67,146.79,75048.0,122.0884,122.749,121.8124,122.749,75048.0
2018-11-13 10:10:00,146.58,146.68,145.54,146.04,16820.0,122.5734,122.657,121.7037,122.1219,16820.0
2018-11-13 10:20:00,145.96,145.96,144.78,144.83,30504.0,122.055,122.055,121.0682,121.11,30504.0
2018-11-13 10:30:00,144.94,144.96,144.12,144.53,33919.0,121.202,121.2187,120.5163,120.8592,33919.0
2018-11-13 10:40:00,144.45,145.96,144.44,145.57,19429.0,120.7923,122.055,120.7839,121.7288,19429.0
2018-11-13 10:50:00,145.52,146.5,145.09,146.37,14596.0,121.687,122.5065,121.3274,122.3978,14596.0
2018-11-13 11:00:00,146.21,146.85,146.06,146.37,11955.0,122.264,122.7992,122.1386,122.3978,11955.0
2018-11-13 11:10:00,146.43,147.31,146.31,147.16,19436.0,122.448,123.1839,122.3476,123.0584,19436.0
2018-11-13 11:20:00,147.12,147.32,146.77,147.13,27363.0,123.025,123.1922,122.7323,123.0333,27363.0
2018-11-13 11:30:00,147.08,147.24,146.5,146.63,9219.0,122.9915,123.1253,122.5065,122.6152,9219.0
2018-11-13 11:40:00,146.52,147.14,146.52,147.1,7663.0,122.5232,123.0417,122.5232,123.0082,7663.0
2018-11-13 11:50:00,147.1,147.41,146.89,147.34,12023.0,123.0082,123.2675,122.8326,123.2089,12023.0
2018-11-13 12:00:00,147.43,147.61,146.81,146.81,7841.0,123.2842,123.4347,122.7657,122.7657,7841.0
2018-11-13 12:10:00,146.85,147.03,146.55,146.84,9997.0,122.7992,122.9497,122.5483,122.7908,9997.0
2018-11-13 12:20:00,146.85,147.39,146.79,147.12,12625.0,122.7992,123.2508,122.749,123.025,12625.0
2018-11-13 12:30:00,147.02,147.25,146.58,146.59,9341.0,122.9413,123.1337,122.5734,122.5818,9341.0
2018-11-13 12:40:00,146.71,146.82,146.3,146.82,9352.0,122.6821,122.7741,122.3393,122.7741,9352.0
2018-11-13 12:50:00,146.78,146.87,146.27,146.32,12177.0,122.7407,122.8159,122.3142,122.356,12177.0
2018-11-13 13:00:00,146.37,146.44,145.97,145.97,10795.0,122.3978,122.4563,122.0633,122.0633,10795.0
2018-11-13 13:10:00,145.94,145.96,145.48,145.65,11731.0,122.0382,122.055,121.6536,121.7957,11731.0
2018-11-13 13:20:00,145.71,145.89,145.55,145.83,7444.0,121.8459,121.9964,121.7121,121.9462,7444.0
2018-11-13 13:30:00,145.85,146.17,145.68,146.12,8860.0,121.963,122.2306,121.8208,122.1887,8860.0
2018-11-13 13:40:00,146.17,146.17,145.77,145.86,7163.0,122.2306,122.2306,121.8961,121.9713,7163.0
2018-11-13 13:50:00,145.91,145.95,145.49,145.49,7065.0,122.0131,122.0466,121.6619,121.6619,7065.0
2018-11-13 14:00:00,145.49,145.55,145.1,145.26,14080.0,121.6619,121.7121,121.3358,121.4696,14080.0
2018-11-13 14:10:00,145.2,145.39,144.75,144.86,15768.0,121.4194,121.5783,121.0431,121.1351,15768.0
2018-11-13 14:20:00,144.85,145.1,144.74,145.1,12411.0,121.1267,121.3358,121.0348,121.3358,12411.0
2018-11-13 14:30:00,145.1,145.43,145.01,145.37,6575.0,121.3358,121.6118,121.2605,121.5616,6575.0
2018-11-13 14:40:00,145.29,145.29,144.6,145.04,21852.0,121.4947,121.4947,120.9177,121.2856,21852.0
2018-11-13 14:50:00,144.98,145.39,144.9,144.95,10445.0,121.2355,121.5783,121.1686,121.2104,10445.0
2018-11-13 15:00:00,144.94,145.64,144.84,145.05,10501.0,121.202,121.7874,121.1184,121.294,10501.0
2018-11-13 15:10:00,145.01,145.02,144.58,144.71,13510.0,121.2605,121.2689,120.901,121.0097,13510.0
2018-11-13 15:20:00,144.71,144.71,144.35,144.48,33822.0,121.0097,121.0097,120.7086,120.8173,33822.0
2018-11-13 15:30:00,144.4,144.59,144.04,144.49,71280.0,120.7504,120.9093,120.4494,120.8257,71280.0
2018-11-13 15:40:00,144.43,144.8,144.43,144.7,41991.0,120.7755,121.0849,120.7755,121.0013,41991.0
2018-11-13 15:50:00,144.69,144.74,144.5,144.56,108668.0,120.993,121.0348,120.8341,120.8842,108668.0
2018-11-14 09:30:00,144.8,146.33,144.62,146.19,31377.0,122.0314,123.3209,121.8797,123.2029,31377.0
2018-11-14 09:40:00,145.96,147.18,145.78,147.09,17497.0,123.009,124.0372,122.8573,123.9613,17497.0
2018-11-14 09:50:00,147.02,147.51,146.41,147.0,17088.0,123.9024,124.3153,123.3883,123.8855,17088.0
2018-11-14 10:00:00,147.0,147.43,146.98,147.13,25410.0,123.8855,124.2479,123.8686,123.9951,25410.0
2018-11-14 10:10:00,147.07,147.12,146.5,147.09,19757.0,123.9445,123.9866,123.4641,123.9613,19757.0
2018-11-14 10:20:00,147.04,147.44,146.65,146.82,47052.0,123.9192,124.2563,123.5905,123.7338,47052.0
2018-11-14 10:30:00,146.88,147.18,146.62,147.06,33383.0,123.7844,124.0372,123.5653,123.9361,33383.0
2018-11-14 10:40:00,147.05,147.23,146.73,147.03,21055.0,123.9276,124.0793,123.658,123.9108,21055.0
2018-11-14 10:50:00,147.06,147.07,146.44,146.73,23143.0,123.9361,123.9445,123.4136,123.658,23143.0
2018-11-14 11:00:00,146.62,146.62,146.15,146.32,14000.0,123.5653,123.5653,123.1692,123.3124,14000.0
2018-11-14 11:10:00,146.31,146.56,146.19,146.38,33806.0,123.304,123.5147,123.2029,123.363,33806.0
2018-11-14 11:20:00,146.37,146.38,145.92,145.98,24755.0,123.3546,123.363,122.9753,123.0259,24755.0
2018-11-14 11:30:00,145.97,146.18,145.65,145.75,11398.0,123.0175,123.1944,122.7478,122.8321,11398.0
2018-11-14 11:40:00,145.74,145.79,145.4,145.52,7319.0,122.8236,122.8658,122.5371,122.6382,7319.0
2018-11-14 11:50:00,145.43,146.41,145.43,146.06,12422.0,122.5624,123.3883,122.5624,123.0933,12422.0
2018-11-14 12:00:00,146.11,146.11,145.74,145.74,13045.0,123.1354,123.1354,122.8236,122.8236,13045.0
2018-11-14 12:10:00,145.8,145.82,145.51,145.81,10617.0,122.8742,122.891,122.6298,122.8826,10617.0
2018-11-14 12:20:00,145.77,146.14,145.77,146.11,9554.0,122.8489,123.1607,122.8489,123.1354,9554.0
2018-11-14 12:30:00,146.06,146.07,145.3,145.57,11260.0,123.0933,123.1017,122.4528,122.6804,11260.0
2018-11-14 12:40:00,145.51,145.72,145.4,145.63,4773.0,122.6298,122.8068,122.5371,122.7309,4773.0
2018-11-14 12:50:00,145.7,146.05,145.46,145.61,24260.0,122.7899,123.0849,122.5877,122.7141,24260.0
2018-11-14 13:00:00,145.52,145.88,145.51,145.7,6260.0,122.6382,122.9416,122.6298,122.7899,6260.0
2018-11-14 13:10:00,145.71,145.88,145.2,145.78,18992.0,122.7983,122.9416,122.3685,122.8573,18992.0
2018-11-14 13:20:00,145.84,145.84,145.43,145.44,4579.0,122.9079,122.9079,122.5624,122.5708,4579.0
2018-11-14 13:30:00,145.49,145.64,145.18,145.28,7435.0,122.6129,122.7393,122.3517,122.436,7435.0
2018-11-14 13:40:00,145.22,145.22,144.78,144.85,11683.0,122.3854,122.3854,122.0146,122.0736,11683.0
2018-11-14 13:50:00,144.7,145.0,144.64,144.99,12223.0,121.9472,122.2,121.8966,122.1916,12223.0
2018-11-14 14:00:00,144.88,144.91,144.19,144.46,11563.0,122.0989,122.1241,121.5173,121.7449,11563.0
2018-11-14 14:10:00,144.48,145.73,144.48,145.43,17667.0,121.7617,122.8152,121.7617,122.5624,17667.0
2018-11-14 14:20:00,145.41,145.69,145.1,145.1,10028.0,122.5455,122.7815,122.2843,122.2843,10028.0
2018-11-14 14:30:00,145.05,145.53,144.91,145.29,8923.0,122.2421,122.6466,122.1241,122.4444,8923.0
2018-11-14 14:40:00,145.17,145.58,144.99,145.45,12836.0,122.3433,122.6888,122.1916,122.5792,12836.0
2018-11-14 14:50:00,145.47,146.18,145.39,145.99,30784.0,122.5961,123.1944,122.5287,123.0343,30784.0
2018-11-14 15:00:00,146.0,146.44,145.89,146.26,27256.0,123.0427,123.4136,122.95,123.2619,27256.0
2018-11-14 15:10:00,146.24,146.38,145.85,146.3,24050.0,123.245,123.363,122.9163,123.2956,24050.0
2018-11-14 15:20:00,146.24,146.24,145.86,145.99,24062.0,123.245,123.245,122.9248,123.0343,24062.0
2018-11-14 15:30:00,145.96,146.18,145.82,146.16,41279.0,123.009,123.1944,122.891,123.1776,41279.0
2018-11-14 15:40:00,146.09,146.3,146.05,146.16,74090.0,123.1186,123.2956,123.0849,123.1776,74090.0
2018-11-14 15:50:00,146.18,146.22,145.53,145.84,154675.0,123.1944,123.2281,122.6466,122.9079,154675.0
2018-11-15 09:30:00,144.34,145.03,143.48,144.62,35665.0,121.6438,122.2253,120.919,121.8797,35665.0
2018-11-15 09:40:00,144.52,145.35,144.22,145.27,33718.0,121.7955,122.4949,121.5426,122.4275,33718.0
2018-11-15 09:50:00,145.14,145.5,144.84,145.33,41247.0,122.318,122.6214,122.0651,122.4781,41247.0
2018-11-15 10:00:00,145.21,145.48,144.91,145.08,33921.0,122.377,122.6045,122.1241,122.2674,33921.0
2018-11-15 10:10:00,145.18,146.23,145.1,146.23,25158.0,122.3517,123.2366,122.2843,123.2366,25158.0
2018-11-15 10:20:00,146.0,146.71,145.92,146.5,25916.0,123.0427,123.6411,122.9753,123.4641,25916.0
2018-11-15 10:30:00,146.39,146.56,145.66,146.11,47955.0,123.3714,123.5147,122.7562,123.1354,47955.0
2018-11-15 10:40:00,146.03,146.38,145.61,146.32,33915.0,123.068,123.363,122.7141,123.3124,33915.0
2018-11-15 10:50:00,146.25,146.56,146.1,146.24,30543.0,123.2534,123.5147,123.127,123.245,30543.0
2018-11-15 11:00:00,146.34,147.17,146.0,146.77,31596.0,123.3293,124.0288,123.0427,123.6917,31596.0
2018-11-15 11:10:00,146.87,147.18,146.72,146.9,11859.0,123.7759,124.0372,123.6495,123.8012,11859.0
2018-11-15 11:20:00,147.01,147.36,146.92,147.12,16166.0,123.8939,124.1889,123.8181,123.9866,16166.0
2018-11-15 11:30:00,147.16,147.43,146.77,147.35,21270.0,124.0203,124.2479,123.6917,124.1805,21270.0
2018-11-15 11:40:00,147.22,147.79,147.16,147.72,47419.0,124.0709,124.5513,124.0203,124.4923,47419.0
2018-11-15 11:50:00,147.77,148.5,147.55,148.09,28761.0,124.5344,125.1496,124.349,124.8041,28761.0
2018-11-15 12:00:00,148.06,148.55,147.8,148.21,70974.0,124.7788,125.1918,124.5597,124.9052,70974.0
2018-11-15 12:10:00,148.21,148.27,147.59,147.96,24021.0,124.9052,124.9558,124.3827,124.6945,24021.0
2018-11-15 12:20:00,148.01,148.42,147.81,148.28,28460.0,124.7367,125.0822,124.5681,124.9642,28460.0
2018-11-15 12:30:00,148.38,148.55,147.92,148.22,45539.0,125.0485,125.1918,124.6608,124.9137,45539.0
2018-11-15 12:40:00,148.22,148.27,147.73,148.02,36281.0,124.9137,124.9558,124.5007,124.7451,36281.0
2018-11-15 12:50:00,148.02,148.14,147.07,147.34,25792.0,124.7451,124.8462,123.9445,124.172,25792.0
2018-11-15 13:00:00,147.34,147.4,146.65,146.89,39682.0,124.172,124.2226,123.5905,123.7928,39682.0
2018-11-15 13:10:00,146.78,147.59,146.78,147.4,21468.0,123.7001,124.3827,123.7001,124.2226,21468.0
2018-11-15 13:20:00,147.42,148.28,147.41,147.9,80722.0,124.2395,124.9642,124.231,124.644,80722.0
2018-11-15 13:30:00,147.91,148.33,147.85,148.0,87754.0,124.6524,125.0064,124.6018,124.7283,87754.0
2018-11-15 13:40:00,148.04,148.11,147.07,147.07,27990.0,124.762,124.821,123.9445,123.9445,27990.0
2018-11-15 13:50:00,147.14,148.33,147.14,148.2,10143.0,124.0035,125.0064,124.0035,124.8968,10143.0
2018-11-15 14:00:00,148.28,148.41,148.01,148.22,22712.0,124.9642,125.0738,124.7367,124.9137,22712.0
2018-11-15 14:10:00,148.22,148.31,147.98,148.16,28173.0,124.9137,124.9895,124.7114,124.8631,28173.0
2018-11-15 14:20:00,148.16,148.67,148.06,148.59,26596.0,124.8631,125.2929,124.7788,125.2255,26596.0
2018-11-15 14:30:00,148.6,148.73,148.19,148.28,23399.0,125.2339,125.3435,124.8884,124.9642,23399.0
2018-11-15 14:40:00,148.27,148.49,148.2,148.34,34752.0,124.9558,125.1412,124.8968,125.0148,34752.0
2018-11-15 14:50:00,148.31,148.34,147.96,148.08,18133.0,124.9895,125.0148,124.6945,124.7957,18133.0
2018-11-15 15:00:00,148.11,148.18,147.22,147.99,20978.0,124.821,124.88,124.0709,124.7198,20978.0
2018-11-15 15:10:00,148.1,148.32,147.65,147.65,47366.0,124.8125,124.9979,124.4333,124.4333,47366.0
2018-11-15 15:20:00,147.72,147.78,147.26,147.33,20677.0,124.4923,124.5429,124.1046,124.1636,20677.0
2018-11-15 15:30:00,147.33,147.54,147.23,147.47,60046.0,124.1636,124.3406,124.0793,124.2816,60046.0
2018-11-15 15:40:00,147.47,147.5,147.11,147.29,82845.0,124.2816,124.3069,123.9782,124.1299,82845.0
2018-11-15 15:50:00,147.31,147.84,146.99,147.49,169491.0,124.1468,124.5934,123.8771,124.2985,169491.0
2018-11-16 09:30:00,147.3,147.78,146.91,147.54,60080.0,124.1383,124.5429,123.8097,124.3406,60080.0
2018-11-16 09:40:00,147.59,148.21,147.51,147.51,28701.0,124.3827,124.9052,124.3153,124.3153,28701.0
2018-11-16 09:50:00,147.53,148.23,147.38,147.98,44962.0,124.3322,124.9221,124.2057,124.7114,44962.0
2018-11-16 10:00:00,148.06,148.31,147.42,147.54,32980.0,124.7788,124.9895,124.2395,124.3406,32980.0
2018-11-16 10:10:00,147.6,148.12,147.47,147.64,7630.0,124.3912,124.8294,124.2816,124.4249,7630.0
2018-11-16 10:20:00,147.72,147.98,147.45,147.6,13068.0,124.4923,124.7114,124.2647,124.3912,13068.0
2018-11-16 10:30:00,147.58,148.38,147.58,147.98,29863.0,124.3743,125.0485,124.3743,124.7114,29863.0
2018-11-16 10:40:00,148.1,148.28,147.56,147.72,16889.0,124.8125,124.9642,124.3574,124.4923,16889.0
2018-11-16 10:50:00,147.67,147.99,147.53,147.53,18114.0,124.4501,124.7198,124.3322,124.3322,18114.0
2018-11-16 11:00:00,147.58,147.68,147.37,147.41,7663.0,124.3743,124.4586,124.1973,124.231,7663.0
2018-11-16 11:10:00,147.4,147.64,147.0,147.38,37932.0,124.2226,124.4249,123.8855,124.2057,37932.0
2018-11-16 11:20:00,147.38,147.89,147.25,147.37,21589.0,124.2057,124.6356,124.0962,124.1973,21589.0
2018-11-16 11:30:00,147.5,147.84,147.18,147.66,20435.0,124.3069,124.5934,124.0372,124.4417,20435.0
2018-11-16 11:40:00,147.66,147.75,147.28,147.61,8211.0,124.4417,124.5176,124.1215,124.3996,8211.0
2018-11-16 11:50:00,147.66,147.79,147.33,147.52,10995.0,124.4417,124.5513,124.1636,124.3237,10995.0
2018-11-16 12:00:00,147.63,147.83,147.27,147.83,8325.0,124.4164,124.585,124.113,124.585,8325.0
2018-11-16 12:10:00,147.85,147.93,147.66,147.85,9748.0,124.6018,124.6693,124.4417,124.6018,9748.0
2018-11-16 12:20:00,147.88,147.96,147.63,147.63,9531.0,124.6271,124.6945,124.4164,124.4164,9531.0
2018-11-16 12:30:00,147.6,148.63,147.41,148.29,51880.0,124.3912,125.2592,124.231,124.9727,51880.0
2018-11-16 12:40:00,148.28,149.03,148.23,148.68,94809.0,124.9642,125.5963,124.9221,125.3013,94809.0
2018-11-16 12:50:00,148.64,148.64,147.83,148.16,19668.0,125.2676,125.2676,124.585,124.8631,19668.0
2018-11-16 13:00:00,148.2,148.33,147.42,147.61,14629.0,124.8968,125.0064,124.2395,124.3996,14629.0
2018-11-16 13:10:00,147.69,147.84,147.44,147.52,11010.0,124.467,124.5934,124.2563,124.3237,11010.0
2018-11-16 13:20:00,147.53,147.82,147.46,147.57,18191.0,124.3322,124.5766,124.2732,124.3659,18191.0
2018-11-16 13:30:00,147.58,147.74,147.46,147.71,7017.0,124.3743,124.5091,124.2732,124.4839,7017.0
2018-11-16 13:40:00,147.67,147.74,147.22,147.43,11508.0,124.4501,124.5091,124.0709,124.2479,11508.0
2018-11-16 13:50:00,147.56,147.82,147.35,147.77,10206.0,124.3574,124.5766,124.1805,124.5344,10206.0
2018-11-16 14:00:00,147.94,148.14,147.78,148.04,8880.0,124.6777,124.8462,124.5429,124.762,8880.0
2018-11-16 14:10:00,148.09,148.15,147.68,147.92,8936.0,124.8041,124.8547,124.4586,124.6608,8936.0
2018-11-16 14:20:00,147.9,148.31,147.69,148.22,9023.0,124.644,124.9895,124.467,124.9137,9023.0
2018-11-16 14:30:00,148.28,148.34,147.63,148.25,77681.0,124.9642,125.0148,124.4164,124.9389,77681.0
2018-11-16 14:40:00,148.21,148.29,147.64,147.86,29944.0,124.9052,124.9727,124.4249,124.6103,29944.0
2018-11-16 14:50:00,147.9,148.03,147.5,147.78,28839.0,124.644,124.7535,124.3069,124.5429,28839.0
2018-11-16 15:00:00,147.76,147.83,147.45,147.76,44644.0,124.526,124.585,124.2647,124.526,44644.0
2018-11-16 15:10:00,147.81,147.85,147.44,147.61,57674.0,124.5681,124.6018,124.2563,124.3996,57674.0
2018-11-16 15:20:00,147.59,147.78,147.5,147.51,52111.0,124.3827,124.5429,124.3069,124.3153,52111.0
2018-11-16 15:30:00,147.5,147.62,147.24,147.46,54574.0,124.3069,124.408,124.0878,124.2732,54574.0
2018-11-16 15:40:00,147.46,147.65,147.26,147.58,63557.0,124.2732,124.4333,124.1046,124.3743,63557.0
2018-11-16 15:50:00,147.56,147.58,146.96,147.11,185892.0,124.3574,124.3743,123.8518,123.9782,185892.0
2018-11-19 09:30:00,146.15,146.87,146.03,146.87,23348.0,123.1692,123.7759,123.068,123.7759,23348.0
2018-11-19 09:40:00,146.87,147.28,146.57,146.66,19039.0,123.7759,124.1215,123.5231,123.599,19039.0
2018-11-19 09:50:00,146.65,147.65,146.52,147.65,17938.0,123.5905,124.4333,123.481,124.4333,17938.0
2018-11-19 10:00:00,147.48,147.55,146.4,146.4,26209.0,124.29,124.349,123.3798,123.3798,26209.0
2018-11-19 10:10:00,146.45,146.84,146.26,146.41,21323.0,123.422,123.7507,123.2619,123.3883,21323.0
2018-11-19 10:20:00,146.35,146.35,145.86,145.98,22085.0,123.3377,123.3377,122.9248,123.0259,22085.0
2018-11-19 10:30:00,145.98,146.77,145.76,146.68,30347.0,123.0259,123.6917,122.8405,123.6158,30347.0
2018-11-19 10:40:00,146.72,146.9,146.43,146.74,30729.0,123.6495,123.8012,123.4051,123.6664,30729.0
2018-11-19 10:50:00,146.75,147.14,146.75,147.04,14861.0,123.6748,124.0035,123.6748,123.9192,14861.0
2018-11-19 11:00:00,147.04,147.45,146.82,147.02,22339.0,123.9192,124.2647,123.7338,123.9024,22339.0
2018-11-19 11:10:00,147.03,147.07,146.46,146.6,25225.0,123.9108,123.9445,123.4304,123.5484,25225.0
2018-11-19 11:20:00,146.59,146.71,146.22,146.24,14790.0,123.54,123.6411,123.2281,123.245,14790.0
2018-11-19 11:30:00,146.21,146.47,145.95,146.26,28611.0,123.2197,123.4388,123.0006,123.2619,28611.0
2018-11-19 11:40:00,146.21,146.23,145.92,146.0,11064.0,123.2197,123.2366,122.9753,123.0427,11064.0
2018-11-19 11:50:00,145.92,145.93,145.26,145.63,16605.0,122.9753,122.9837,122.4191,122.7309,16605.0
2018-11-19 12:00:00,145.74,145.8,145.39,145.62,10474.0,122.8236,122.8742,122.5287,122.7225,10474.0
2018-11-19 12:10:00,145.62,145.84,145.46,145.7,8803.0,122.7225,122.9079,122.5877,122.7899,8803.0
2018-11-19 12:20:00,145.84,146.0,145.73,145.99,5263.0,122.9079,123.0427,122.8152,123.0343,5263.0
2018-11-19 12:30:00,145.97,146.32,145.68,146.31,7093.0,123.0175,123.3124,122.7731,123.304,7093.0
2018-11-19 12:40:00,146.34,146.5,146.22,146.22,8990.0,123.3293,123.4641,123.2281,123.2281,8990.0
2018-11-19 12:50:00,146.18,146.53,146.04,146.49,9485.0,123.1944,123.4894,123.0765,123.4557,9485.0
2018-11-19 13:00:00,146.41,146.5,145.93,146.02,10391.0,123.3883,123.4641,122.9837,123.0596,10391.0
2018-11-19 13:10:00,146.07,146.3,146.01,146.3,5184.0,123.1017,123.2956,123.0512,123.2956,5184.0
2018-11-19 13:20:00,146.43,146.44,146.2,146.26,6300.0,123.4051,123.4136,123.2113,123.2619,6300.0
2018-11-19 13:30:00,146.28,146.45,145.96,146.38,7499.0,123.2787,123.422,123.009,123.363,7499.0
2018-11-19 13:40:00,146.47,146.62,146.3,146.32,9577.0,123.4388,123.5653,123.2956,123.3124,9577.0
2018-11-19 13:50:00,146.24,146.43,146.17,146.31,6780.0,123.245,123.4051,123.186,123.304,6780.0
2018-11-19 14:00:00,146.27,146.33,145.97,146.24,11420.0,123.2703,123.3209,123.0175,123.245,11420.0
2018-11-19 14:10:00,146.18,146.63,146.05,146.39,13337.0,123.1944,123.5737,123.0849,123.3714,13337.0
2018-11-19 14:20:00,146.44,146.59,146.15,146.45,12139.0,123.4136,123.54,123.1692,123.422,12139.0
2018-11-19 14:30:00,146.41,146.52,146.03,146.52,11100.0,123.3883,123.481,123.068,123.481,11100.0
2018-11-19 14:40:00,146.48,146.62,146.15,146.3,21385.0,123.4473,123.5653,123.1692,123.2956,21385.0
2018-11-19 14:50:00,146.3,146.37,146.07,146.22,29702.0,123.2956,123.3546,123.1017,123.2281,29702.0
2018-11-19 15:00:00,146.21,146.64,145.93,146.49,25349.0,123.2197,123.5821,122.9837,123.4557,25349.0
2018-11-19 15:10:00,146.47,147.01,146.47,146.63,36735.0,123.4388,123.8939,123.4388,123.5737,36735.0
2018-11-19 15:20:00,146.63,146.83,146.37,146.5,39433.0,123.5737,123.7422,123.3546,123.4641,39433.0
2018-11-19 15:30:00,146.52,146.58,146.04,146.07,49232.0,123.481,123.5315,123.0765,123.1017,49232.0
2018-11-19 15:40:00,146.03,146.07,145.69,146.04,59434.0,123.068,123.1017,122.7815,123.0765,59434.0
2018-11-19 15:50:00,146.03,146.11,145.63,145.73,152243.0,123.068,123.1354,122.7309,122.8152,152243.0
2018-11-20 09:30:00,144.63,144.63,142.1,142.48,57044.0,121.8882,121.8882,119.756,120.0762,57044.0
2018-11-20 09:40:00,142.84,143.24,141.7,141.86,39935.0,120.3796,120.7167,119.4189,119.5537,39935.0
2018-11-20 09:50:00,141.92,142.36,141.13,142.36,24153.0,119.6043,119.9751,118.9385,119.9751,24153.0
2018-11-20 10:00:00,142.42,142.95,142.25,142.5,17436.0,120.0257,120.4723,119.8824,120.0931,17436.0
2018-11-20 10:10:00,142.58,142.96,142.39,142.91,16918.0,120.1605,120.4808,120.0004,120.4386,16918.0
2018-11-20 10:20:00,143.0,143.91,142.98,143.72,15780.0,120.5145,121.2814,120.4976,121.1213,15780.0
2018-11-20 10:30:00,143.88,144.23,143.64,144.06,20672.0,121.2561,121.5511,121.0538,121.4078,20672.0
2018-11-20 10:40:00,144.15,144.46,143.95,144.42,17979.0,121.4836,121.7449,121.3151,121.7112,17979.0
2018-11-20 10:50:00,144.4,145.08,144.31,144.85,11545.0,121.6943,122.2674,121.6185,122.0736,11545.0
2018-11-20 11:00:00,144.93,144.93,144.49,144.63,9778.0,122.141,122.141,121.7702,121.8882,9778.0
2018-11-20 11:10:00,144.75,144.75,143.52,143.59,10818.0,121.9893,121.9893,120.9527,121.0117,10818.0
2018-11-20 11:20:00,143.67,143.75,143.17,143.17,10680.0,121.0791,121.1465,120.6577,120.6577,10680.0
2018-11-20 11:30:00,143.24,143.55,143.01,143.5,9954.0,120.7167,120.978,120.5229,120.9358,9954.0
2018-11-20 11:40:00,143.47,143.99,143.45,143.81,6478.0,120.9106,121.3488,120.8937,121.1971,6478.0
2018-11-20 11:50:00,143.87,144.08,143.55,143.79,10202.0,121.2477,121.4246,120.978,121.1802,10202.0
2018-11-20 12:00:00,143.97,144.3,143.66,143.86,18410.0,121.3319,121.6101,121.0707,121.2392,18410.0
2018-11-20 12:10:00,143.77,143.82,143.14,143.14,15978.0,121.1634,121.2055,120.6325,120.6325,15978.0
2018-11-20 12:20:00,143.13,143.54,143.02,143.42,11652.0,120.624,120.9696,120.5313,120.8684,11652.0
2018-11-20 12:30:00,143.48,143.63,143.35,143.47,4979.0,120.919,121.0454,120.8094,120.9106,4979.0
2018-11-20 12:40:00,143.41,143.6,143.13,143.28,12443.0,120.86,121.0201,120.624,120.7504,12443.0
2018-11-20 12:50:00,143.33,143.6,143.17,143.31,11527.0,120.7926,121.0201,120.6577,120.7757,11527.0
2018-11-20 13:00:00,143.31,143.35,143.01,143.28,8836.0,120.7757,120.8094,120.5229,120.7504,8836.0
2018-11-20 13:10:00,143.27,143.27,142.53,142.53,17895.0,120.742,120.742,120.1184,120.1184,17895.0
2018-11-20 13:20:00,142.55,142.61,142.24,142.61,9846.0,120.1352,120.1858,119.874,120.1858,9846.0
2018-11-20 13:30:00,142.6,142.9,142.5,142.87,8978.0,120.1774,120.4302,120.0931,120.4049,8978.0
2018-11-20 13:40:00,142.92,143.31,142.92,143.19,5746.0,120.447,120.7757,120.447,120.6746,5746.0
2018-11-20 13:50:00,143.14,143.14,142.8,142.81,9908.0,120.6325,120.6325,120.3459,120.3543,9908.0
2018-11-20 14:00:00,142.78,142.95,142.35,142.42,18063.0,120.3291,120.4723,119.9667,120.0257,18063.0
2018-11-20 14:10:00,142.53,143.13,142.48,143.1,9052.0,120.1184,120.624,120.0762,120.5987,9052.0
2018-11-20 14:20:00,143.1,143.22,142.79,142.88,15458.0,120.5987,120.6999,120.3375,120.4133,15458.0
2018-11-20 14:30:00,142.94,143.52,142.81,143.22,20585.0,120.4639,120.9527,120.3543,120.6999,20585.0
2018-11-20 14:40:00,143.25,143.37,142.85,142.95,13842.0,120.7252,120.8263,120.3881,120.4723,13842.0
2018-11-20 14:50:00,142.93,143.23,142.89,143.05,14121.0,120.4555,120.7083,120.4218,120.5566,14121.0
2018-11-20 15:00:00,143.04,143.37,142.53,142.9,21909.0,120.5482,120.8263,120.1184,120.4302,21909.0
2018-11-20 15:10:00,142.87,143.44,142.76,143.33,22067.0,120.4049,120.8853,120.3122,120.7926,22067.0
2018-11-20 15:20:00,143.34,143.62,143.03,143.49,21791.0,120.801,121.037,120.5397,120.9274,21791.0
2018-11-20 15:30:00,143.48,143.77,143.35,143.62,40226.0,120.919,121.1634,120.8094,121.037,40226.0
2018-11-20 15:40:00,143.65,143.65,142.98,143.11,51907.0,121.0623,121.0623,120.4976,120.6072,51907.0
2018-11-20 15:50:00,143.08,143.36,142.81,143.12,85970.0,120.5819,120.8179,120.3543,120.6156,85970.0
2018-11-21 09:30:00,143.33,144.76,142.83,144.56,27453.0,120.7926,121.9977,120.3712,121.8292,27453.0
2018-11-21 09:40:00,144.56,146.34,144.44,146.33,22716.0,121.8292,123.3293,121.728,123.3209,22716.0
2018-11-21 09:50:00,146.44,146.63,145.22,145.52,21910.0,123.4136,123.5737,122.3854,122.6382,21910.0
2018-11-21 10:00:00,145.54,146.33,145.54,145.78,39426.0,122.6551,123.3209,122.6551,122.8573,39426.0
2018-11-21 10:10:00,145.77,146.64,145.67,146.59,14220.0,122.8489,123.5821,122.7646,123.54,14220.0
2018-11-21 10:20:00,146.69,147.0,146.48,146.65,13437.0,123.6242,123.8855,123.4473,123.5905,13437.0
2018-11-21 10:30:00,146.66,147.24,146.46,147.02,16850.0,123.599,124.0878,123.4304,123.9024,16850.0
2018-11-21 10:40:00,147.03,147.15,146.29,146.29,16053.0,123.9108,124.0119,123.2871,123.2871,16053.0
2018-11-21 10:50:00,146.27,146.48,146.2,146.35,14215.0,123.2703,123.4473,123.2113,123.3377,14215.0
2018-11-21 11:00:00,146.3,146.58,145.93,146.55,12524.0,123.2956,123.5315,122.9837,123.5063,12524.0
2018-11-21 11:10:00,146.51,146.81,146.33,146.69,18831.0,123.4725,123.7254,123.3209,123.6242,18831.0
2018-11-21 11:20:00,146.79,146.79,146.14,146.35,8896.0,123.7085,123.7085,123.1607,123.3377,8896.0
2018-11-21 11:30:00,146.47,146.68,146.29,146.29,11553.0,123.4388,123.6158,123.2871,123.2871,11553.0
2018-11-21 11:40:00,146.29,146.7,146.19,146.7,9309.0,123.2871,123.6327,123.2029,123.6327,9309.0
2018-11-21 11:50:00,146.69,146.72,146.1,146.16,12184.0,123.6242,123.6495,123.127,123.1776,12184.0
2018-11-21 12:00:00,146.21,146.32,146.0,146.26,15129.0,123.2197,123.3124,123.0427,123.2619,15129.0
2018-11-21 12:10:00,146.23,146.23,145.9,145.97,10082.0,123.2366,123.2366,122.9585,123.0175,10082.0
2018-11-21 12:20:00,146.05,146.25,146.03,146.2,5101.0,123.0849,123.2534,123.068,123.2113,5101.0
2018-11-21 12:30:00,146.19,146.19,145.83,145.84,6944.0,123.2029,123.2029,122.8995,122.9079,6944.0
2018-11-21 12:40:00,145.84,146.09,145.79,146.04,10715.0,122.9079,123.1186,122.8658,123.0765,10715.0
2018-11-21 12:50:00,146.06,146.16,146.01,146.07,6207.0,123.0933,123.1776,123.0512,123.1017,6207.0
2018-11-21 13:00:00,146.15,146.25,146.04,146.09,6424.0,123.1692,123.2534,123.0765,123.1186,6424.0
2018-11-21 13:10:00,146.15,146.26,146.05,146.09,6382.0,123.1692,123.2619,123.0849,123.1186,6382.0
2018-11-21 13:20:00,146.05,146.1,145.84,145.98,4730.0,123.0849,123.127,122.9079,123.0259,4730.0
2018-11-21 13:30:00,146.09,146.22,146.02,146.22,4781.0,123.1186,123.2281,123.0596,123.2281,4781.0
2018-11-21 13:40:00,146.36,146.42,145.99,145.99,7135.0,123.3461,123.3967,123.0343,123.0343,7135.0
2018-11-21 13:50:00,146.04,146.17,145.97,146.13,5062.0,123.0765,123.186,123.0175,123.1523,5062.0
2018-11-21 14:00:00,146.17,146.23,145.98,146.05,6405.0,123.186,123.2366,123.0259,123.0849,6405.0
2018-11-21 14:10:00,145.97,146.02,145.61,145.66,8103.0,123.0175,123.0596,122.7141,122.7562,8103.0
2018-11-21 14:20:00,145.7,146.07,145.7,146.01,3562.0,122.7899,123.1017,122.7899,123.0512,3562.0
2018-11-21 14:30:00,145.99,146.13,145.84,145.98,9226.0,123.0343,123.1523,122.9079,123.0259,9226.0
2018-11-21 14:40:00,145.95,146.06,145.69,145.94,6350.0,123.0006,123.0933,122.7815,122.9922,6350.0
2018-11-21 14:50:00,145.95,145.98,145.71,145.78,5257.0,123.0006,123.0259,122.7983,122.8573,5257.0
2018-11-21 15:00:00,145.78,145.89,145.41,145.58,17082.0,122.8573,122.95,122.5455,122.6888,17082.0
2018-11-21 15:10:00,145.66,145.69,145.48,145.5,11184.0,122.7562,122.7815,122.6045,122.6214,11184.0
2018-11-21 15:20:00,145.48,145.62,145.29,145.56,13216.0,122.6045,122.7225,122.4444,122.6719,13216.0
2018-11-21 15:30:00,145.56,145.56,145.16,145.22,23660.0,122.6719,122.6719,122.3348,122.3854,23660.0
2018-11-21 15:40:00,145.18,145.41,144.99,145.2,32921.0,122.3517,122.5455,122.1916,122.3685,32921.0
2018-11-21 15:50:00,145.25,145.28,144.98,145.01,74764.0,122.4107,122.436,122.1831,122.2084,74764.0
2018-11-23 09:30:00,143.91,144.48,143.78,144.14,24045.0,121.2814,121.7617,121.1718,121.4752,24045.0
2018-11-23 09:40:00,144.14,144.66,143.95,144.64,13950.0,121.4752,121.9134,121.3151,121.8966,13950.0
2018-11-23 09:50:00,144.57,145.12,144.32,145.04,20606.0,121.8376,122.3011,121.6269,122.2337,20606.0
2018-11-23 10:00:00,144.93,145.25,144.92,145.05,28217.0,122.141,122.4107,122.1326,122.2421,28217.0
2018-11-23 10:10:00,145.11,145.19,144.75,144.95,13349.0,122.2927,122.3601,121.9893,122.1578,13349.0
2018-11-23 10:20:00,145.06,145.13,144.62,144.62,9678.0,122.2505,122.3095,121.8797,121.8797,9678.0
2018-11-23 10:30:00,144.59,145.03,144.56,144.8,28104.0,121.8545,122.2253,121.8292,122.0314,28104.0
2018-11-23 10:40:00,144.77,144.77,144.36,144.44,14179.0,122.0061,122.0061,121.6606,121.728,14179.0
2018-11-23 10:50:00,144.46,144.58,144.19,144.28,32385.0,121.7449,121.846,121.5173,121.5932,32385.0
2018-11-23 11:00:00,144.3,145.0,144.3,144.95,16240.0,121.6101,122.2,121.6101,122.1578,16240.0
2018-11-23 11:10:00,145.0,145.37,144.91,145.19,10075.0,122.2,122.5118,122.1241,122.3601,10075.0
2018-11-23 11:20:00,145.24,145.36,145.0,145.34,7479.0,122.4022,122.5034,122.2,122.4865,7479.0
2018-11-23 11:30:00,145.26,145.34,144.71,144.92,11748.0,122.4191,122.4865,121.9556,122.1326,11748.0
2018-11-23 11:40:00,144.97,145.54,144.89,145.54,9079.0,122.1747,122.6551,122.1073,122.6551,9079.0
2018-11-23 11:50:00,145.54,145.61,144.85,144.98,11958.0,122.6551,122.7141,122.0736,122.1831,11958.0
2018-11-23 12:00:00,144.92,144.95,144.81,144.84,8546.0,122.1326,122.1578,122.0399,122.0651,8546.0
2018-11-23 12:10:00,144.83,145.21,144.81,145.08,5451.0,122.0567,122.377,122.0399,122.2674,5451.0
2018-11-23 12:20:00,145.06,145.25,145.06,145.17,6914.0,122.2505,122.4107,122.2505,122.3433,6914.0
2018-11-23 12:30:00,145.15,145.44,145.03,145.39,11853.0,122.3264,122.5708,122.2253,122.5287,11853.0
2018-11-23 12:40:00,145.46,145.69,145.29,145.43,10750.0,122.5877,122.7815,122.4444,122.5624,10750.0
2018-11-23 12:50:00,145.36,145.36,144.75,144.81,24836.0,122.5034,122.5034,121.9893,122.0399,24836.0
2018-11-26 09:30:00,146.26,148.51,146.22,148.26,27084.0,123.2619,125.1581,123.2281,124.9474,27084.0
2018-11-26 09:40:00,148.38,148.85,148.05,148.67,63285.0,125.0485,125.4446,124.7704,125.2929,63285.0
2018-11-26 09:50:00,148.66,148.75,147.87,147.9,23892.0,125.2845,125.3603,124.6187,124.644,23892.0
2018-11-26 10:00:00,147.9,148.39,147.62,148.28,12211.0,124.644,125.0569,124.408,124.9642,12211.0
2018-11-26 10:10:00,148.32,148.64,148.05,148.36,23052.0,124.9979,125.2676,124.7704,125.0317,23052.0
2018-11-26 10:20:00,148.24,148.32,147.56,147.94,11091.0,124.9305,124.9979,124.3574,124.6777,11091.0
2018-11-26 10:30:00,147.98,148.04,147.34,147.37,11508.0,124.7114,124.762,124.172,124.1973,11508.0
2018-11-26 10:40:00,147.5,147.5,146.96,147.24,13157.0,124.3069,124.3069,123.8518,124.0878,13157.0
2018-11-26 10:50:00,147.33,147.8,147.22,147.72,11365.0,124.1636,124.5597,124.0709,124.4923,11365.0
2018-11-26 11:00:00,147.7,147.7,147.4,147.5,11288.0,124.4754,124.4754,124.2226,124.3069,11288.0
2018-11-26 11:10:00,147.51,147.67,147.04,147.04,11109.0,124.3153,124.4501,123.9192,123.9192,11109.0
2018-11-26 11:20:00,147.1,147.15,146.8,146.81,9340.0,123.9698,124.0119,123.7169,123.7254,9340.0
2018-11-26 11:30:00,146.75,146.96,146.65,146.96,10827.0,123.6748,123.8518,123.5905,123.8518,10827.0
2018-11-26 11:40:00,146.96,147.05,146.43,146.53,4837.0,123.8518,123.9276,123.4051,123.4894,4837.0
2018-11-26 11:50:00,146.55,146.84,146.49,146.79,10132.0,123.5063,123.7507,123.4557,123.7085,10132.0
2018-11-26 12:00:00,146.74,146.97,146.65,146.97,12880.0,123.6664,123.8602,123.5905,123.8602,12880.0
2018-11-26 12:10:00,147.03,147.04,146.65,146.69,17611.0,123.9108,123.9192,123.5905,123.6242,17611.0
2018-11-26 12:20:00,146.64,146.68,146.53,146.6,8811.0,123.5821,123.6158,123.4894,123.5484,8811.0
2018-11-26 12:30:00,146.57,146.65,146.13,146.31,12730.0,123.5231,123.5905,123.1523,123.304,12730.0
2018-11-26 12:40:00,146.27,146.27,145.99,146.14,9608.0,123.2703,123.2703,123.0343,123.1607,9608.0
2018-11-26 12:50:00,146.15,146.35,146.15,146.28,10210.0,123.1692,123.3377,123.1692,123.2787,10210.0
2018-11-26 13:00:00,146.28,146.3,145.92,146.17,12876.0,123.2787,123.2956,122.9753,123.186,12876.0
2018-11-26 13:10:00,146.21,146.31,145.96,146.09,11206.0,123.2197,123.304,123.009,123.1186,11206.0
2018-11-26 13:20:00,146.12,146.31,145.97,146.01,12919.0,123.1439,123.304,123.0175,123.0512,12919.0
2018-11-26 13:30:00,146.02,146.08,145.85,146.03,10563.0,123.0596,123.1102,122.9163,123.068,10563.0
2018-11-26 13:40:00,145.99,146.35,145.98,146.29,7217.0,123.0343,123.3377,123.0259,123.2871,7217.0
2018-11-26 13:50:00,146.26,146.34,145.98,146.16,13717.0,123.2619,123.3293,123.0259,123.1776,13717.0
2018-11-26 14:00:00,146.12,146.19,145.88,146.1,28588.0,123.1439,123.2029,122.9416,123.127,28588.0
2018-11-26 14:10:00,146.06,146.71,146.05,146.71,16200.0,123.0933,123.6411,123.0849,123.6411,16200.0
2018-11-26 14:20:00,146.71,146.94,146.5,146.8,10180.0,123.6411,123.8349,123.4641,123.7169,10180.0
2018-11-26 14:30:00,146.77,146.99,146.71,146.77,15489.0,123.6917,123.8771,123.6411,123.6917,15489.0
2018-11-26 14:40:00,146.77,147.0,146.72,146.75,16840.0,123.6917,123.8855,123.6495,123.6748,16840.0
2018-11-26 14:50:00,146.77,146.91,146.53,146.87,23673.0,123.6917,123.8097,123.4894,123.7759,23673.0
2018-11-26 15:00:00,146.89,146.99,146.72,146.78,17852.0,123.7928,123.8771,123.6495,123.7001,17852.0
2018-11-26 15:10:00,146.81,146.97,146.63,146.88,13181.0,123.7254,123.8602,123.5737,123.7844,13181.0
2018-11-26 15:20:00,146.87,146.92,146.65,146.65,11957.0,123.7759,123.8181,123.5905,123.5905,11957.0
2018-11-26 15:30:00,146.68,146.95,146.67,146.78,25342.0,123.6158,123.8434,123.6074,123.7001,25342.0
2018-11-26 15:40:00,146.79,147.08,146.73,147.03,26182.0,123.7085,123.9529,123.658,123.9108,26182.0
2018-11-26 15:50:00,147.04,147.23,146.98,147.21,68420.0,123.9192,124.0793,123.8686,124.0625,68420.0
2018-11-27 09:30:00,146.46,147.37,146.29,146.47,30255.0,123.4304,124.1973,123.2871,123.4388,30255.0
2018-11-27 09:40:00,146.36,146.42,145.61,145.75,29172.0,123.3461,123.3967,122.7141,122.8321,29172.0
2018-11-27 09:50:00,145.64,145.65,144.9,145.19,23907.0,122.7393,122.7478,122.1157,122.3601,23907.0
2018-11-27 10:00:00,145.33,145.44,144.83,145.29,42878.0,122.4781,122.5708,122.0567,122.4444,42878.0
2018-11-27 10:10:00,145.31,145.73,145.21,145.27,23864.0,122.4612,122.8152,122.377,122.4275,23864.0
2018-11-27 10:20:00,145.31,145.43,144.73,144.74,16642.0,122.4612,122.5624,121.9724,121.9809,16642.0
2018-11-27 10:30:00,144.8,145.4,144.47,144.66,12611.0,122.0314,122.5371,121.7533,121.9134,12611.0
2018-11-27 10:40:00,144.71,145.11,144.62,145.06,12472.0,121.9556,122.2927,121.8797,122.2505,12472.0
2018-11-27 10:50:00,145.09,145.35,145.07,145.19,19211.0,122.2758,122.4949,122.259,122.3601,19211.0
2018-11-27 11:00:00,145.19,145.47,145.18,145.18,19767.0,122.3601,122.5961,122.3517,122.3517,19767.0
2018-11-27 11:10:00,145.2,145.2,144.74,144.8,16814.0,122.3685,122.3685,121.9809,122.0314,16814.0
2018-11-27 11:20:00,144.85,144.94,144.55,144.83,16147.0,122.0736,122.1494,121.8207,122.0567,16147.0
2018-11-27 11:30:00,144.87,144.87,144.49,144.63,9352.0,122.0904,122.0904,121.7702,121.8882,9352.0
2018-11-27 11:40:00,144.69,144.71,144.33,144.62,12573.0,121.9387,121.9556,121.6353,121.8797,12573.0
2018-11-27 11:50:00,144.6,145.32,144.59,145.01,14334.0,121.8629,122.4697,121.8545,122.2084,14334.0
2018-11-27 12:00:00,145.07,145.29,145.02,145.2,16340.0,122.259,122.4444,122.2168,122.3685,16340.0
2018-11-27 12:10:00,145.29,145.29,145.07,145.09,17496.0,122.4444,122.4444,122.259,122.2758,17496.0
2018-11-27 12:20:00,145.11,145.14,144.63,144.68,28507.0,122.2927,122.318,121.8882,121.9303,28507.0
2018-11-27 12:30:00,144.64,145.21,144.5,145.21,14676.0,121.8966,122.377,121.7786,122.377,14676.0
2018-11-27 12:40:00,145.24,145.74,145.02,145.02,64393.0,122.4022,122.8236,122.2168,122.2168,64393.0
2018-11-27 12:50:00,145.0,145.39,145.0,145.29,33287.0,122.2,122.5287,122.2,122.4444,33287.0
2018-11-27 13:00:00,145.3,145.45,145.09,145.27,20850.0,122.4528,122.5792,122.2758,122.4275,20850.0
2018-11-27 13:10:00,145.33,145.73,144.96,145.16,23521.0,122.4781,122.8152,122.1663,122.3348,23521.0
2018-11-27 13:20:00,145.19,145.36,145.03,145.36,12493.0,122.3601,122.5034,122.2253,122.5034,12493.0
2018-11-27 13:30:00,145.38,145.4,145.2,145.28,21201.0,122.5202,122.5371,122.3685,122.436,21201.0
2018-11-27 13:40:00,145.23,145.36,144.97,145.12,11069.0,122.3938,122.5034,122.1747,122.3011,11069.0
2018-11-27 13:50:00,145.12,145.19,144.97,145.19,12648.0,122.3011,122.3601,122.1747,122.3601,12648.0
2018-11-27 14:00:00,145.27,145.57,145.11,145.31,19138.0,122.4275,122.6804,122.2927,122.4612,19138.0
2018-11-27 14:10:00,145.33,145.38,145.11,145.13,27392.0,122.4781,122.5202,122.2927,122.3095,27392.0
2018-11-27 14:20:00,145.07,145.17,144.92,145.16,11962.0,122.259,122.3433,122.1326,122.3348,11962.0
2018-11-27 14:30:00,145.16,145.35,145.13,145.16,15265.0,122.3348,122.4949,122.3095,122.3348,15265.0
2018-11-27 14:40:00,145.18,145.34,145.16,145.24,18145.0,122.3517,122.4865,122.3348,122.4022,18145.0
2018-11-27 14:50:00,145.23,145.31,145.13,145.18,13043.0,122.3938,122.4612,122.3095,122.3517,13043.0
2018-11-27 15:00:00,145.21,145.26,145.05,145.07,19792.0,122.377,122.4191,122.2421,122.259,19792.0
2018-11-27 15:10:00,145.1,145.14,144.92,144.92,19063.0,122.2843,122.318,122.1326,122.1326,19063.0
2018-11-27 15:20:00,144.95,145.19,144.94,145.18,19037.0,122.1578,122.3601,122.1494,122.3517,19037.0
2018-11-27 15:30:00,145.18,145.36,145.01,145.36,27927.0,122.3517,122.5034,122.2084,122.5034,27927.0
2018-11-27 15:40:00,145.34,145.51,145.24,145.27,43326.0,122.4865,122.6298,122.4022,122.4275,43326.0
2018-11-27 15:50:00,145.3,145.3,145.05,145.19,92353.0,122.4528,122.4528,122.2421,122.3601,92353.0
2018-11-28 09:30:00,145.82,146.18,144.81,145.31,24657.0,122.891,123.1944,122.0399,122.4612,24657.0
2018-11-28 09:40:00,145.48,145.74,144.72,145.41,14144.0,122.6045,122.8236,121.964,122.5455,14144.0
2018-11-28 09:50:00,145.4,145.64,144.67,144.98,11498.0,122.5371,122.7393,121.9219,122.1831,11498.0
2018-11-28 10:00:00,145.23,145.23,144.5,144.86,10308.0,122.3938,122.3938,121.7786,122.082,10308.0
2018-11-28 10:10:00,144.93,144.93,144.24,144.36,12096.0,122.141,122.141,121.5595,121.6606,12096.0
2018-11-28 10:20:00,144.22,144.36,143.78,143.91,9535.0,121.5426,121.6606,121.1718,121.2814,9535.0
2018-11-28 10:30:00,143.96,144.19,143.67,143.95,9288.0,121.3235,121.5173,121.0791,121.3151,9288.0
2018-11-28 10:40:00,143.92,144.2,143.82,144.09,8462.0,121.2898,121.5258,121.2055,121.4331,8462.0
2018-11-28 10:50:00,144.27,144.56,144.19,144.38,7194.0,121.5848,121.8292,121.5173,121.6775,7194.0
2018-11-28 11:00:00,144.31,145.11,144.27,145.09,11574.0,121.6185,122.2927,121.5848,122.2758,11574.0
2018-11-28 11:10:00,145.17,145.19,144.76,145.07,11320.0,122.3433,122.3601,121.9977,122.259,11320.0
2018-11-28 11:20:00,145.07,145.3,144.91,145.24,9125.0,122.259,122.4528,122.1241,122.4022,9125.0
2018-11-28 11:30:00,145.29,145.38,145.01,145.08,5625.0,122.4444,122.5202,122.2084,122.2674,5625.0
2018-11-28 11:40:00,145.12,145.12,144.89,145.07,5869.0,122.3011,122.3011,122.1073,122.259,5869.0
2018-11-28 11:50:00,145.02,145.43,145.02,145.29,7778.0,122.2168,122.5624,122.2168,122.4444,7778.0
2018-11-28 12:00:00,145.35,147.32,145.35,147.32,9155.0,122.4949,124.1552,122.4949,124.1552,9155.0
2018-11-28 12:10:00,147.34,147.34,146.89,147.25,11630.0,124.172,124.172,123.7928,124.0962,11630.0
2018-11-28 12:20:00,147.22,147.41,146.89,147.32,11842.0,124.0709,124.231,123.7928,124.1552,11842.0
2018-11-28 12:30:00,147.34,147.34,146.84,146.93,8028.0,124.172,124.172,123.7507,123.8265,8028.0
2018-11-28 12:40:00,147.03,147.2,146.89,147.19,9661.0,123.9108,124.0541,123.7928,124.0456,9661.0
2018-11-28 12:50:00,147.09,147.23,146.71,146.71,10463.0,123.9613,124.0793,123.6411,123.6411,10463.0
2018-11-28 13:00:00,146.72,146.77,146.36,146.59,10750.0,123.6495,123.6917,123.3461,123.54,10750.0
2018-11-28 13:10:00,146.53,147.08,146.53,147.08,5600.0,123.4894,123.9529,123.4894,123.9529,5600.0
2018-11-28 13:20:00,147.03,147.13,146.86,147.0,6831.0,123.9108,123.9951,123.7675,123.8855,6831.0
2018-11-28 13:30:00,147.11,147.36,146.89,147.33,16538.0,123.9782,124.1889,123.7928,124.1636,16538.0
2018-11-28 13:40:00,147.29,147.84,147.26,147.79,12003.0,124.1299,124.5934,124.1046,124.5513,12003.0
2018-11-28 13:50:00,147.77,147.81,147.48,147.48,9904.0,124.5344,124.5681,124.29,124.29,9904.0
2018-11-28 14:00:00,147.53,147.68,147.35,147.46,15030.0,124.3322,124.4586,124.1805,124.2732,15030.0
2018-11-28 14:10:00,147.46,147.54,147.23,147.45,8095.0,124.2732,124.3406,124.0793,124.2647,8095.0
2018-11-28 14:20:00,147.4,147.56,147.25,147.45,9648.0,124.2226,124.3574,124.0962,124.2647,9648.0
2018-11-28 14:30:00,147.47,147.57,147.33,147.39,8188.0,124.2816,124.3659,124.1636,124.2142,8188.0
2018-11-28 14:40:00,147.39,147.66,147.39,147.56,7392.0,124.2142,124.4417,124.2142,124.3574,7392.0
2018-11-28 14:50:00,147.66,147.82,147.41,147.45,7439.0,124.4417,124.5766,124.231,124.2647,7439.0
2018-11-28 15:00:00,147.4,147.43,147.16,147.17,13765.0,124.2226,124.2479,124.0203,124.0288,13765.0
2018-11-28 15:10:00,147.15,147.31,147.11,147.3,10929.0,124.0119,124.1468,123.9782,124.1383,10929.0
2018-11-28 15:20:00,147.31,147.81,147.31,147.81,18554.0,124.1468,124.5681,124.1468,124.5681,18554.0
2018-11-28 15:30:00,147.77,148.1,147.65,147.99,26546.0,124.5344,124.8125,124.4333,124.7198,26546.0
2018-11-28 15:40:00,147.97,148.35,147.94,148.34,27581.0,124.703,125.0232,124.6777,125.0148,27581.0
2018-11-28 15:50:00,148.34,148.56,148.25,148.54,87205.0,125.0148,125.2002,124.9389,125.1833,87205.0
2018-11-29 09:30:00,148.37,148.79,147.72,148.43,33007.0,125.0401,125.394,124.4923,125.0906,33007.0
2018-11-29 09:40:00,148.29,148.65,147.92,147.93,14192.0,124.9727,125.2761,124.6608,124.6693,14192.0
2018-11-29 09:50:00,147.82,147.89,147.36,147.75,17131.0,124.5766,124.6356,124.1889,124.5176,17131.0
2018-11-29 10:00:00,147.75,147.98,146.8,146.93,28743.0,124.5176,124.7114,123.7169,123.8265,28743.0
2018-11-29 10:10:00,146.93,147.59,146.8,147.15,9988.0,123.8265,124.3827,123.7169,124.0119,9988.0
2018-11-29 10:20:00,147.12,147.36,147.02,147.19,10243.0,123.9866,124.1889,123.9024,124.0456,10243.0
2018-11-29 10:30:00,147.17,148.28,147.16,147.82,23028.0,124.0288,124.9642,124.0203,124.5766,23028.0
2018-11-29 10:40:00,147.76,147.76,147.06,147.06,15617.0,124.526,124.526,123.9361,123.9361,15617.0
2018-11-29 10:50:00,147.07,147.43,146.77,147.32,11462.0,123.9445,124.2479,123.6917,124.1552,11462.0
2018-11-29 11:00:00,147.29,147.48,147.17,147.37,9546.0,124.1299,124.29,124.0288,124.1973,9546.0
2018-11-29 11:10:00,147.29,147.56,147.17,147.52,7419.0,124.1299,124.3574,124.0288,124.3237,7419.0
2018-11-29 11:20:00,147.55,148.12,147.49,148.12,13854.0,124.349,124.8294,124.2985,124.8294,13854.0
2018-11-29 11:30:00,148.18,148.18,147.85,148.16,9140.0,124.88,124.88,124.6018,124.8631,9140.0
2018-11-29 11:40:00,148.17,148.18,147.91,147.91,7558.0,124.8715,124.88,124.6524,124.6524,7558.0
2018-11-29 11:50:00,147.78,148.02,147.67,147.95,10216.0,124.5429,124.7451,124.4501,124.6861,10216.0
2018-11-29 12:00:00,147.99,147.99,147.76,147.82,9540.0,124.7198,124.7198,124.526,124.5766,9540.0
2018-11-29 12:10:00,147.82,147.89,147.6,147.77,8948.0,124.5766,124.6356,124.3912,124.5344,8948.0
2018-11-29 12:20:00,147.7,147.7,147.57,147.67,6937.0,124.4754,124.4754,124.3659,124.4501,6937.0
2018-11-29 12:30:00,147.69,147.87,147.62,147.74,7100.0,124.467,124.6187,124.408,124.5091,7100.0
2018-11-29 12:40:00,147.77,147.96,147.77,147.84,6403.0,124.5344,124.6945,124.5344,124.5934,6403.0
2018-11-29 12:50:00,147.92,148.19,147.88,148.19,7664.0,124.6608,124.8884,124.6271,124.8884,7664.0
2018-11-29 13:00:00,148.12,148.12,147.93,148.0,8534.0,124.8294,124.8294,124.6693,124.7283,8534.0
2018-11-29 13:10:00,147.98,147.98,147.87,147.93,4509.0,124.7114,124.7114,124.6187,124.6693,4509.0
2018-11-29 13:20:00,147.9,147.9,147.71,147.79,5071.0,124.644,124.644,124.4839,124.5513,5071.0
2018-11-29 13:30:00,147.85,147.94,147.8,147.85,5754.0,124.6018,124.6777,124.5597,124.6018,5754.0
2018-11-29 13:40:00,147.85,148.12,147.77,148.11,7288.0,124.6018,124.8294,124.5344,124.821,7288.0
2018-11-29 13:50:00,148.09,148.16,147.97,148.14,4718.0,124.8041,124.8631,124.703,124.8462,4718.0
2018-11-29 14:00:00,148.11,148.31,147.99,148.15,6825.0,124.821,124.9895,124.7198,124.8547,6825.0
2018-11-29 14:10:00,148.15,148.55,148.07,148.49,6116.0,124.8547,125.1918,124.7873,125.1412,6116.0
2018-11-29 14:20:00,148.5,148.71,148.45,148.64,5676.0,125.1496,125.3266,125.1075,125.2676,5676.0
2018-11-29 14:30:00,148.59,148.67,148.55,148.55,5260.0,125.2255,125.2929,125.1918,125.1918,5260.0
2018-11-29 14:40:00,148.59,148.76,148.59,148.69,7413.0,125.2255,125.3688,125.2255,125.3098,7413.0
2018-11-29 14:50:00,148.74,149.09,148.69,149.05,10378.0,125.3519,125.6469,125.3098,125.6132,10378.0
2018-11-29 15:00:00,149.04,149.05,148.7,148.79,11265.0,125.6047,125.6132,125.3182,125.394,11265.0
2018-11-29 15:10:00,148.82,148.82,148.58,148.58,7042.0,125.4193,125.4193,125.2171,125.2171,7042.0
2018-11-29 15:20:00,148.57,148.64,148.44,148.58,12193.0,125.2086,125.2676,125.0991,125.2171,12193.0
2018-11-29 15:30:00,148.59,148.6,148.34,148.45,17727.0,125.2255,125.2339,125.0148,125.1075,17727.0
2018-11-29 15:40:00,148.42,148.51,148.1,148.15,20323.0,125.0822,125.1581,124.8125,124.8547,20323.0
2018-11-29 15:50:00,148.16,148.33,147.96,148.18,86403.0,124.8631,125.0064,124.6945,124.88,86403.0
2018-11-30 09:30:00,148.26,149.35,148.17,148.84,27486.0,124.9474,125.866,124.8715,125.4362,27486.0
2018-11-30 09:40:00,148.84,149.24,148.32,149.04,23072.0,125.4362,125.7733,124.9979,125.6047,23072.0
2018-11-30 09:50:00,149.0,149.72,148.86,149.61,11588.0,125.571,126.1778,125.453,126.0851,11588.0
2018-11-30 10:00:00,149.6,150.12,149.34,149.95,29299.0,126.0767,126.5149,125.8576,126.3716,29299.0
2018-11-30 10:10:00,149.9,150.0,149.75,149.8,11107.0,126.3295,126.4138,126.2031,126.2452,11107.0
2018-11-30 10:20:00,149.74,150.07,149.74,149.85,22345.0,126.1947,126.4728,126.1947,126.2874,22345.0
2018-11-30 10:30:00,149.98,150.43,149.98,150.25,16766.0,126.3969,126.7762,126.3969,126.6245,16766.0
2018-11-30 10:40:00,150.19,150.58,150.19,150.52,21183.0,126.5739,126.9026,126.5739,126.852,21183.0
2018-11-30 10:50:00,150.6,150.75,150.2,150.32,16127.0,126.9194,127.0458,126.5823,126.6835,16127.0
2018-11-30 11:00:00,150.32,150.47,150.25,150.47,13031.0,126.6835,126.8099,126.6245,126.8099,13031.0
2018-11-30 11:10:00,150.48,150.48,150.27,150.39,8222.0,126.8183,126.8183,126.6413,126.7425,8222.0
2018-11-30 11:20:00,150.39,150.53,150.2,150.34,13235.0,126.7425,126.8604,126.5823,126.7003,13235.0
2018-11-30 11:30:00,150.3,150.7,150.15,150.69,19790.0,126.6666,127.0037,126.5402,126.9953,19790.0
2018-11-30 11:40:00,150.73,150.94,150.62,150.83,28486.0,127.029,127.206,126.9363,127.1133,28486.0
2018-11-30 11:50:00,150.88,151.09,150.75,151.01,21572.0,127.1554,127.3324,127.0458,127.265,21572.0
2018-11-30 12:00:00,150.99,151.27,150.95,151.27,19599.0,127.2481,127.4841,127.2144,127.4841,19599.0
2018-11-30 12:10:00,151.25,151.26,150.94,150.99,27408.0,127.4672,127.4757,127.206,127.2481,27408.0
2018-11-30 12:20:00,150.99,151.06,150.51,150.52,10293.0,127.2481,127.3071,126.8436,126.852,10293.0
2018-11-30 12:30:00,150.53,150.65,150.41,150.61,10684.0,126.8604,126.9616,126.7593,126.9279,10684.0
2018-11-30 12:40:00,150.6,150.65,150.39,150.52,14754.0,126.9194,126.9616,126.7425,126.852,14754.0
2018-11-30 12:50:00,150.52,150.55,150.33,150.39,9460.0,126.852,126.8773,126.6919,126.7425,9460.0
2018-11-30 13:00:00,150.4,150.43,150.28,150.31,9115.0,126.7509,126.7762,126.6497,126.675,9115.0
2018-11-30 13:10:00,150.29,150.33,150.2,150.2,31560.0,126.6582,126.6919,126.5823,126.5823,31560.0
2018-11-30 13:20:00,150.18,150.52,150.14,150.47,7552.0,126.5655,126.852,126.5318,126.8099,7552.0
2018-11-30 13:30:00,150.49,150.7,150.23,150.69,11834.0,126.8267,127.0037,126.6076,126.9953,11834.0
2018-11-30 13:40:00,150.75,150.91,150.67,150.91,8473.0,127.0458,127.1807,126.9784,127.1807,8473.0
2018-11-30 13:50:00,150.91,151.05,150.79,151.04,10512.0,127.1807,127.2987,127.0796,127.2902,10512.0
2018-11-30 14:00:00,151.0,151.0,150.67,150.84,7522.0,127.2565,127.2565,126.9784,127.1217,7522.0
2018-11-30 14:10:00,150.84,150.93,150.69,150.73,11317.0,127.1217,127.1975,126.9953,127.029,11317.0
2018-11-30 14:20:00,150.73,150.81,150.65,150.79,10884.0,127.029,127.0964,126.9616,127.0796,10884.0
2018-11-30 14:30:00,150.82,150.98,150.77,150.9,11216.0,127.1048,127.2397,127.0627,127.1723,11216.0
2018-11-30 14:40:00,150.9,151.14,150.9,151.03,11996.0,127.1723,127.3745,127.1723,127.2818,11996.0
2018-11-30 14:50:00,151.07,151.17,150.98,151.13,13429.0,127.3155,127.3998,127.2397,127.3661,13429.0
2018-11-30 15:00:00,151.17,151.34,151.05,151.33,22771.0,127.3998,127.5431,127.2987,127.5346,22771.0
2018-11-30 15:10:00,151.33,151.52,151.23,151.52,27882.0,127.5346,127.6948,127.4504,127.6948,27882.0
2018-11-30 15:20:00,151.52,151.58,151.32,151.32,20841.0,127.6948,127.7453,127.5262,127.5262,20841.0
2018-11-30 15:30:00,151.29,151.39,151.15,151.32,42125.0,127.5009,127.5852,127.3829,127.5262,42125.0
2018-11-30 15:40:00,151.31,151.37,151.12,151.22,43029.0,127.5178,127.5684,127.3577,127.4419,43029.0
2018-11-30 15:50:00,151.22,151.26,151.0,151.06,125532.0,127.4419,127.4757,127.2565,127.3071,125532.0
2018-12-03 09:30:00,154.85,156.49,154.81,155.16,142290.0,130.5012,131.8833,130.4674,130.7624,142290.0
2018-12-03 09:40:00,155.31,155.76,155.23,155.23,72420.0,130.8888,131.2681,130.8214,130.8214,72420.0
2018-12-03 09:50:00,155.23,155.23,153.95,154.03,74561.0,130.8214,130.8214,129.7427,129.8101,74561.0
2018-12-03 10:00:00,154.03,154.09,152.92,153.08,43754.0,129.8101,129.8607,128.8746,129.0095,43754.0
2018-12-03 10:10:00,153.0,153.02,152.25,152.59,43654.0,128.9421,128.9589,128.31,128.5965,43654.0
2018-12-03 10:20:00,152.59,153.25,152.33,153.07,27613.0,128.5965,129.1527,128.3774,129.001,27613.0
2018-12-03 10:30:00,153.17,153.73,153.17,153.43,19782.0,129.0853,129.5573,129.0853,129.3044,19782.0
2018-12-03 10:40:00,153.38,153.51,152.71,153.07,24940.0,129.2623,129.3719,128.6977,129.001,24940.0
2018-12-03 10:50:00,153.11,153.32,152.71,152.84,16304.0,129.0348,129.2117,128.6977,128.8072,16304.0
2018-12-03 11:00:00,152.86,152.86,152.38,152.51,20045.0,128.8241,128.8241,128.4195,128.5291,20045.0
2018-12-03 11:10:00,152.49,152.67,152.42,152.56,11377.0,128.5122,128.6639,128.4533,128.5712,11377.0
2018-12-03 11:20:00,152.58,152.87,152.18,152.33,22889.0,128.5881,128.8325,128.251,128.3774,22889.0
2018-12-03 11:30:00,152.38,152.5,151.98,151.98,27478.0,128.4195,128.5207,128.0824,128.0824,27478.0
2018-12-03 11:40:00,152.04,152.04,151.33,151.75,29953.0,128.133,128.133,127.5346,127.8886,29953.0
2018-12-03 11:50:00,151.74,151.85,151.55,151.77,11269.0,127.8802,127.9729,127.7201,127.9055,11269.0
2018-12-03 12:00:00,151.78,152.12,151.65,152.12,8973.0,127.9139,128.2004,127.8043,128.2004,8973.0
2018-12-03 12:10:00,152.02,152.11,151.8,151.89,10049.0,128.1161,128.192,127.9307,128.0066,10049.0
2018-12-03 12:20:00,151.85,152.48,151.85,152.48,8118.0,127.9729,128.5038,127.9729,128.5038,8118.0
2018-12-03 12:30:00,152.47,152.76,152.23,152.25,28912.0,128.4954,128.7398,128.2931,128.31,28912.0
2018-12-03 12:40:00,152.19,152.65,152.19,152.52,20948.0,128.2594,128.6471,128.2594,128.5375,20948.0
2018-12-03 12:50:00,152.47,152.61,152.39,152.56,12147.0,128.4954,128.6134,128.428,128.5712,12147.0
2018-12-03 13:00:00,152.57,152.84,152.57,152.78,11408.0,128.5797,128.8072,128.5797,128.7566,11408.0
2018-12-03 13:10:00,152.81,153.05,152.81,152.99,14590.0,128.7819,128.9842,128.7819,128.9336,14590.0
2018-12-03 13:20:00,153.03,153.46,152.97,153.38,18075.0,128.9673,129.3297,128.9168,129.2623,18075.0
2018-12-03 13:30:00,153.39,153.6,153.12,153.12,39729.0,129.2707,129.4477,129.0432,129.0432,39729.0
2018-12-03 13:40:00,153.12,153.25,152.82,152.82,14144.0,129.0432,129.1527,128.7904,128.7904,14144.0
2018-12-03 13:50:00,152.72,152.9,152.67,152.79,12903.0,128.7061,128.8578,128.6639,128.7651,12903.0
2018-12-03 14:00:00,152.82,152.9,152.32,152.4,16060.0,128.7904,128.8578,128.369,128.4364,16060.0
2018-12-03 14:10:00,152.4,152.75,152.26,152.67,16041.0,128.4364,128.7314,128.3184,128.6639,16041.0
2018-12-03 14:20:00,152.67,153.04,152.66,152.95,11880.0,128.6639,128.9758,128.6555,128.8999,11880.0
2018-12-03 14:30:00,152.96,153.16,152.88,152.92,8925.0,128.9083,129.0769,128.8409,128.8746,8925.0
2018-12-03 14:40:00,152.96,152.99,152.64,152.66,25999.0,128.9083,128.9336,128.6387,128.6555,25999.0
2018-12-03 14:50:00,152.67,152.79,152.3,152.45,21683.0,128.6639,128.7651,128.3521,128.4785,21683.0
2018-12-03 15:00:00,152.41,152.63,152.14,152.29,20183.0,128.4448,128.6302,128.2173,128.3437,20183.0
2018-12-03 15:10:00,152.32,152.89,152.32,152.64,15895.0,128.369,128.8493,128.369,128.6387,15895.0
2018-12-03 15:20:00,152.68,152.88,152.62,152.86,29999.0,128.6724,128.8409,128.6218,128.8241,29999.0
2018-12-03 15:30:00,152.86,153.02,152.75,152.87,46727.0,128.8241,128.9589,128.7314,128.8325,46727.0
2018-12-03 15:40:00,152.88,152.93,152.4,152.4,53277.0,128.8409,128.8831,128.4364,128.4364,53277.0
2018-12-03 15:50:00,152.41,152.56,152.32,152.47,124575.0,128.4448,128.5712,128.369,128.4954,124575.0
2018-12-04 09:30:00,151.92,151.92,150.42,150.55,38848.0,128.0319,128.0319,126.7677,126.8773,38848.0
2018-12-04 09:40:00,150.66,150.7,148.64,149.07,20144.0,126.97,127.0037,125.2676,125.63,20144.0
2018-12-04 09:50:00,149.01,149.3,148.73,148.91,20314.0,125.5794,125.8238,125.3435,125.4952,20314.0
2018-12-04 10:00:00,148.91,149.45,148.78,149.28,32853.0,125.4952,125.9503,125.3856,125.807,32853.0
2018-12-04 10:10:00,149.29,149.36,148.9,148.9,14728.0,125.8154,125.8744,125.4867,125.4867,14728.0
2018-12-04 10:20:00,148.9,149.69,148.73,149.69,23229.0,125.4867,126.1525,125.3435,126.1525,23229.0
2018-12-04 10:30:00,149.69,150.08,149.63,150.06,18160.0,126.1525,126.4812,126.102,126.4643,18160.0
2018-12-04 10:40:00,150.06,150.27,149.96,150.08,24061.0,126.4643,126.6413,126.3801,126.4812,24061.0
2018-12-04 10:50:00,150.09,150.1,149.56,149.56,25851.0,126.4896,126.4981,126.043,126.043,25851.0
2018-12-04 11:00:00,149.5,149.84,149.25,149.77,11514.0,125.9924,126.2789,125.7817,126.2199,11514.0
2018-12-04 11:10:00,149.83,149.83,149.35,149.62,19610.0,126.2705,126.2705,125.866,126.0935,19610.0
2018-12-04 11:20:00,149.57,149.72,149.39,149.56,21608.0,126.0514,126.1778,125.8997,126.043,21608.0
2018-12-04 11:30:00,149.59,150.04,149.39,150.04,15829.0,126.0682,126.4475,125.8997,126.4475,15829.0
2018-12-04 11:40:00,150.06,150.28,149.98,150.06,21007.0,126.4643,126.6497,126.3969,126.4643,21007.0
2018-12-04 11:50:00,150.05,150.17,149.62,149.69,17395.0,126.4559,126.557,126.0935,126.1525,17395.0
2018-12-04 12:00:00,149.66,149.74,148.49,148.74,24557.0,126.1272,126.1947,125.1412,125.3519,24557.0
2018-12-04 12:10:00,148.68,148.78,148.16,148.46,12677.0,125.3013,125.3856,124.8631,125.1159,12677.0
2018-12-04 12:20:00,148.41,148.41,148.0,148.12,25257.0,125.0738,125.0738,124.7283,124.8294,25257.0
2018-12-04 12:30:00,148.0,148.27,147.38,148.22,19360.0,124.7283,124.9558,124.2057,124.9137,19360.0
2018-12-04 12:40:00,148.29,148.54,148.23,148.48,15705.0,124.9727,125.1833,124.9221,125.1328,15705.0
2018-12-04 12:50:00,148.39,148.42,147.94,148.0,18646.0,125.0569,125.0822,124.6777,124.7283,18646.0
2018-12-04 13:00:00,148.0,148.0,147.49,147.53,14974.0,124.7283,124.7283,124.2985,124.3322,14974.0
2018-12-04 13:10:00,147.53,147.73,147.3,147.64,17535.0,124.3322,124.5007,124.1383,124.4249,17535.0
2018-12-04 13:20:00,147.64,147.67,146.72,146.91,16965.0,124.4249,124.4501,123.6495,123.8097,16965.0
2018-12-04 13:30:00,146.94,147.17,146.59,146.7,11199.0,123.8349,124.0288,123.54,123.6327,11199.0
2018-12-04 13:40:00,146.67,147.7,146.42,147.55,8023.0,123.6074,124.4754,123.3967,124.349,8023.0
2018-12-04 13:50:00,147.55,148.23,147.48,148.14,33346.0,124.349,124.9221,124.29,124.8462,33346.0
2018-12-04 14:00:00,148.05,148.05,147.38,147.97,19856.0,124.7704,124.7704,124.2057,124.703,19856.0
2018-12-04 14:10:00,147.97,148.34,147.97,148.25,18133.0,124.703,125.0148,124.703,124.9389,18133.0
2018-12-04 14:20:00,148.26,148.26,147.55,147.83,31131.0,124.9474,124.9474,124.349,124.585,31131.0
2018-12-04 14:30:00,147.84,148.22,147.83,147.85,41582.0,124.5934,124.9137,124.585,124.6018,41582.0
2018-12-04 14:40:00,147.96,148.62,147.95,148.59,24713.0,124.6945,125.2508,124.6861,125.2255,24713.0
2018-12-04 14:50:00,148.53,148.53,147.84,147.92,18189.0,125.1749,125.1749,124.5934,124.6608,18189.0
2018-12-04 15:00:00,147.84,147.85,147.42,147.45,33858.0,124.5934,124.6018,124.2395,124.2647,33858.0
2018-12-04 15:10:00,147.45,147.76,147.33,147.41,25831.0,124.2647,124.526,124.1636,124.231,25831.0
2018-12-04 15:20:00,147.41,147.65,147.11,147.21,38255.0,124.231,124.4333,123.9782,124.0625,38255.0
2018-12-04 15:30:00,147.16,147.47,146.88,146.93,61546.0,124.0203,124.2816,123.7844,123.8265,61546.0
2018-12-04 15:40:00,146.9,146.96,146.53,146.68,62214.0,123.8012,123.8518,123.4894,123.6158,62214.0
2018-12-04 15:50:00,146.68,146.8,146.19,146.37,131243.0,123.6158,123.7169,123.2029,123.3546,131243.0
2018-12-06 09:30:00,142.95,143.38,141.73,141.92,70214.0,120.4723,120.8347,119.4442,119.6043,70214.0
2018-12-06 09:40:00,141.89,142.09,141.24,141.67,76077.0,119.579,119.7476,119.0312,119.3936,76077.0
2018-12-06 09:50:00,141.77,141.77,140.35,140.91,38677.0,119.4779,119.4779,118.2812,118.7531,38677.0
2018-12-06 10:00:00,140.89,141.47,140.57,141.11,68500.0,118.7362,119.225,118.4666,118.9217,68500.0
2018-12-06 10:10:00,141.16,141.42,140.76,141.14,45337.0,118.9638,119.1829,118.6267,118.9469,45337.0
2018-12-06 10:20:00,141.05,141.4,140.1,140.26,28718.0,118.8711,119.1661,118.0705,118.2053,28718.0
2018-12-06 10:30:00,140.24,140.63,139.24,139.77,55514.0,118.1885,118.5171,117.3457,117.7924,55514.0
2018-12-06 10:40:00,139.76,140.0,138.7,139.01,29730.0,117.7839,117.9862,116.8906,117.1519,29730.0
2018-12-06 10:50:00,139.12,139.82,138.26,138.55,34645.0,117.2446,117.8345,116.5198,116.7642,34645.0
2018-12-06 11:00:00,138.48,138.73,138.17,138.23,36744.0,116.7052,116.9159,116.4439,116.4945,36744.0
2018-12-06 11:10:00,138.25,138.61,137.8,138.23,29688.0,116.5114,116.8148,116.1321,116.4945,29688.0
2018-12-06 11:20:00,138.2,138.46,137.56,137.7,21775.0,116.4692,116.6883,115.9299,116.0478,21775.0
2018-12-06 11:30:00,137.6,138.61,137.6,138.51,16490.0,115.9636,116.8148,115.9636,116.7305,16490.0
2018-12-06 11:40:00,138.46,139.44,138.44,138.95,10761.0,116.6883,117.5142,116.6715,117.1013,10761.0
2018-12-06 11:50:00,139.0,139.41,138.85,139.12,16766.0,117.1434,117.489,117.017,117.2446,16766.0
2018-12-06 12:00:00,139.07,139.64,138.98,139.61,25071.0,117.2024,117.6828,117.1266,117.6575,25071.0
2018-12-06 12:10:00,139.56,140.25,139.46,140.06,25553.0,117.6154,118.1969,117.5311,118.0368,25553.0
2018-12-06 12:20:00,139.99,140.73,139.92,140.65,12366.0,117.9778,118.6014,117.9188,118.534,12366.0
2018-12-06 12:30:00,140.57,140.86,140.42,140.48,29092.0,118.4666,118.711,118.3401,118.3907,29092.0
2018-12-06 12:40:00,140.6,140.81,140.37,140.44,20519.0,118.4918,118.6688,118.298,118.357,20519.0
2018-12-06 12:50:00,140.36,140.84,140.23,140.53,16299.0,118.2896,118.6941,118.18,118.4329,16299.0
2018-12-06 13:00:00,140.53,140.54,139.76,139.8,20984.0,118.4329,118.4413,117.7839,117.8176,20984.0
2018-12-06 13:10:00,139.82,140.07,139.45,139.51,25819.0,117.8345,118.0452,117.5227,117.5732,25819.0
2018-12-06 13:20:00,139.37,139.91,139.37,139.77,10908.0,117.4553,117.9103,117.4553,117.7924,10908.0
2018-12-06 13:30:00,139.67,140.01,139.44,139.9,15215.0,117.7081,117.9946,117.5142,117.9019,15215.0
2018-12-06 13:40:00,140.0,140.63,139.96,140.52,8549.0,117.9862,118.5171,117.9525,118.4244,8549.0
2018-12-06 13:50:00,140.63,141.0,140.46,140.96,14605.0,118.5171,118.8289,118.3739,118.7952,14605.0
2018-12-06 14:00:00,141.0,141.47,140.72,140.79,13807.0,118.8289,119.225,118.593,118.652,13807.0
2018-12-06 14:10:00,140.74,140.84,140.15,140.28,17820.0,118.6098,118.6941,118.1126,118.2222,17820.0
2018-12-06 14:20:00,140.28,140.84,140.08,140.83,19975.0,118.2222,118.6941,118.0536,118.6857,19975.0
2018-12-06 14:30:00,140.76,140.84,140.35,140.6,20002.0,118.6267,118.6941,118.2812,118.4918,20002.0
2018-12-06 14:40:00,140.56,141.01,140.26,140.5,16716.0,118.4581,118.8374,118.2053,118.4076,16716.0
2018-12-06 14:50:00,140.6,141.3,140.59,141.05,41398.0,118.4918,119.0818,118.4834,118.8711,41398.0
2018-12-06 15:00:00,141.05,141.45,140.75,140.95,31561.0,118.8711,119.2082,118.6183,118.7868,31561.0
2018-12-06 15:10:00,140.91,141.09,140.78,140.98,52996.0,118.7531,118.9048,118.6435,118.8121,52996.0
2018-12-06 15:20:00,140.93,141.01,140.64,140.83,61767.0,118.77,118.8374,118.5256,118.6857,61767.0
2018-12-06 15:30:00,140.83,141.57,140.79,141.54,46727.0,118.6857,119.3093,118.652,119.284,46727.0
2018-12-06 15:40:00,141.51,142.34,141.23,142.34,51720.0,119.2588,119.9582,119.0228,119.9582,51720.0
2018-12-06 15:50:00,142.32,142.5,142.09,142.3,91201.0,119.9414,120.0931,119.7476,119.9245,91201.0
2018-12-07 09:30:00,142.49,144.4,142.49,144.4,42297.0,120.0847,121.6943,120.0847,121.6943,42297.0
2018-12-07 09:40:00,144.52,144.89,144.01,144.01,22754.0,121.7955,122.1073,121.3657,121.3657,22754.0
2018-12-07 09:50:00,143.87,143.99,143.22,143.35,18950.0,121.2477,121.3488,120.6999,120.8094,18950.0
2018-12-07 10:00:00,143.37,143.37,142.21,142.22,34605.0,120.8263,120.8263,119.8487,119.8571,34605.0
2018-12-07 10:10:00,142.36,142.36,141.26,141.59,25888.0,119.9751,119.9751,119.0481,119.3262,25888.0
2018-12-07 10:20:00,141.59,141.85,141.26,141.78,14034.0,119.3262,119.5453,119.0481,119.4863,14034.0
2018-12-07 10:30:00,141.85,142.01,140.82,141.2,23941.0,119.5453,119.6801,118.6773,118.9975,23941.0
2018-12-07 10:40:00,141.22,141.64,141.16,141.37,17689.0,119.0144,119.3683,118.9638,119.1408,17689.0
2018-12-07 10:50:00,141.38,142.09,141.24,142.02,16449.0,119.1492,119.7476,119.0312,119.6886,16449.0
2018-12-07 11:00:00,142.07,142.32,141.14,141.25,18667.0,119.7307,119.9414,118.9469,119.0396,18667.0
2018-12-07 11:10:00,141.25,141.36,140.6,140.8,30000.0,119.0396,119.1323,118.4918,118.6604,30000.0
2018-12-07 11:20:00,140.72,140.81,139.93,140.36,11342.0,118.593,118.6688,117.9272,118.2896,11342.0
2018-12-07 11:30:00,140.43,140.6,140.18,140.29,9334.0,118.3486,118.4918,118.1379,118.2306,9334.0
2018-12-07 11:40:00,140.31,140.5,140.04,140.28,13866.0,118.2474,118.4076,118.0199,118.2222,13866.0
2018-12-07 11:50:00,140.28,140.32,139.41,139.41,12626.0,118.2222,118.2559,117.489,117.489,12626.0
2018-12-07 12:00:00,139.46,139.79,139.32,139.35,15508.0,117.5311,117.8092,117.4131,117.4384,15508.0
2018-12-07 12:10:00,139.31,139.65,138.96,139.19,17372.0,117.4047,117.6912,117.1097,117.3036,17372.0
2018-12-07 12:20:00,139.13,139.55,139.0,139.05,9765.0,117.253,117.6069,117.1434,117.1856,9765.0
2018-12-07 12:30:00,139.1,139.1,138.57,138.9,13872.0,117.2277,117.2277,116.781,117.0592,13872.0
2018-12-07 12:40:00,138.87,139.48,138.8,139.18,15105.0,117.0339,117.548,116.9749,117.2951,15105.0
2018-12-07 12:50:00,139.21,140.32,139.21,140.13,11634.0,117.3204,118.2559,117.3204,118.0957,11634.0
2018-12-07 13:00:00,140.04,140.51,139.82,139.83,22346.0,118.0199,118.416,117.8345,117.8429,22346.0
2018-12-07 13:10:00,139.82,139.92,139.28,139.28,16752.0,117.8345,117.9188,117.3794,117.3794,16752.0
2018-12-07 13:20:00,139.3,139.57,139.2,139.42,24357.0,117.3963,117.6238,117.312,117.4974,24357.0
2018-12-07 13:30:00,139.4,139.45,139.16,139.26,19598.0,117.4805,117.5227,117.2783,117.3625,19598.0
2018-12-07 13:40:00,139.28,139.46,139.15,139.17,16114.0,117.3794,117.5311,117.2698,117.2867,16114.0
2018-12-07 13:50:00,139.15,139.2,138.8,138.8,18377.0,117.2698,117.312,116.9749,116.9749,18377.0
2018-12-07 14:00:00,138.88,138.88,138.35,138.67,12087.0,117.0423,117.0423,116.5956,116.8653,12087.0
2018-12-07 14:10:00,138.59,139.14,138.25,139.14,8739.0,116.7979,117.2614,116.5114,117.2614,8739.0
2018-12-07 14:20:00,139.19,139.45,138.69,139.08,18280.0,117.3036,117.5227,116.8822,117.2109,18280.0
2018-12-07 14:30:00,139.21,139.22,138.51,138.51,13261.0,117.3204,117.3288,116.7305,116.7305,13261.0
2018-12-07 14:40:00,138.49,138.66,138.1,138.38,14690.0,116.7136,116.8569,116.3849,116.6209,14690.0
2018-12-07 14:50:00,138.46,138.6,137.82,138.13,11840.0,116.6883,116.8063,116.149,116.4102,11840.0
2018-12-07 15:00:00,138.12,138.25,137.58,138.13,14344.0,116.4018,116.5114,115.9467,116.4102,14344.0
2018-12-07 15:10:00,138.17,138.38,137.91,138.23,25683.0,116.4439,116.6209,116.2248,116.4945,25683.0
2018-12-07 15:20:00,138.28,138.79,138.11,138.63,27098.0,116.5366,116.9665,116.3934,116.8316,27098.0
2018-12-07 15:30:00,138.62,139.54,138.43,138.63,43232.0,116.8232,117.5985,116.6631,116.8316,43232.0
2018-12-07 15:40:00,138.54,138.78,138.18,138.19,41686.0,116.7558,116.958,116.4524,116.4608,41686.0
2018-12-07 15:50:00,138.17,138.75,138.11,138.6,91861.0,116.4439,116.9327,116.3934,116.8063,91861.0
2018-12-10 09:30:00,137.49,138.41,137.23,137.5,45308.0,115.8709,116.6462,115.6517,115.8793,45308.0
2018-12-10 09:40:00,137.67,137.81,136.64,136.8,21359.0,116.0226,116.1405,115.1545,115.2894,21359.0
2018-12-10 09:50:00,136.8,136.85,135.86,136.38,32528.0,115.2894,115.3315,114.4972,114.9354,32528.0
2018-12-10 10:00:00,136.39,136.54,135.52,135.7,58346.0,114.9438,115.0702,114.2106,114.3623,58346.0
2018-12-10 10:10:00,135.7,136.66,135.42,136.36,26224.0,114.3623,115.1714,114.1264,114.9185,26224.0
2018-12-10 10:20:00,136.41,136.82,136.17,136.5,20173.0,114.9607,115.3062,114.7584,115.0365,20173.0
2018-12-10 10:30:00,136.47,136.6,135.74,135.74,25313.0,115.0113,115.1208,114.396,114.396,25313.0
2018-12-10 10:40:00,135.81,135.82,135.11,135.37,30056.0,114.455,114.4635,113.8651,114.0842,30056.0
2018-12-10 10:50:00,135.28,135.38,134.7,134.8,18994.0,114.0084,114.0926,113.5196,113.6038,18994.0
2018-12-10 11:00:00,134.61,134.65,133.64,133.73,20717.0,113.4437,113.4774,112.6262,112.7021,20717.0
2018-12-10 11:10:00,133.71,134.14,133.61,134.12,13573.0,112.6852,113.0476,112.601,113.0308,13573.0
2018-12-10 11:20:00,134.18,134.45,133.94,134.29,13139.0,113.0813,113.3089,112.8791,113.174,13139.0
2018-12-10 11:30:00,134.3,135.0,134.02,134.65,23323.0,113.1825,113.7724,112.9465,113.4774,23323.0
2018-12-10 11:40:00,134.78,135.06,134.36,134.79,20818.0,113.587,113.823,113.233,113.5954,20818.0
2018-12-10 11:50:00,135.02,135.26,134.24,134.41,22798.0,113.7893,113.9915,113.1319,113.2752,22798.0
2018-12-10 12:00:00,134.53,134.66,134.21,134.49,10785.0,113.3763,113.4859,113.1066,113.3426,10785.0
2018-12-10 12:10:00,134.39,134.85,134.36,134.51,17843.0,113.2583,113.646,113.233,113.3594,17843.0
2018-12-10 12:20:00,134.44,134.91,134.37,134.81,20568.0,113.3005,113.6965,113.2415,113.6123,20568.0
2018-12-10 12:30:00,134.83,135.65,134.69,135.61,11971.0,113.6291,114.3202,113.5111,114.2865,11971.0
2018-12-10 12:40:00,135.62,136.23,135.62,136.16,13813.0,114.2949,114.809,114.2949,114.75,13813.0
2018-12-10 12:50:00,136.12,136.34,136.0,136.0,8935.0,114.7163,114.9017,114.6152,114.6152,8935.0
2018-12-10 13:00:00,135.99,136.28,135.79,136.05,9095.0,114.6067,114.8511,114.4382,114.6573,9095.0
2018-12-10 13:10:00,136.1,136.54,135.96,136.26,9323.0,114.6994,115.0702,114.5814,114.8343,9323.0
2018-12-10 13:20:00,136.32,136.42,135.7,135.74,12048.0,114.8848,114.9691,114.3623,114.396,12048.0
2018-12-10 13:30:00,135.81,136.31,135.71,136.05,9450.0,114.455,114.8764,114.3708,114.6573,9450.0
2018-12-10 13:40:00,136.01,136.19,135.81,136.06,7949.0,114.6236,114.7753,114.455,114.6657,7949.0
2018-12-10 13:50:00,136.02,136.41,136.02,136.1,7663.0,114.632,114.9607,114.632,114.6994,7663.0
2018-12-10 14:00:00,136.14,136.31,135.85,136.08,21012.0,114.7331,114.8764,114.4887,114.6826,21012.0
2018-12-10 14:10:00,136.08,136.12,135.26,135.47,13935.0,114.6826,114.7163,113.9915,114.1685,13935.0
2018-12-10 14:20:00,135.45,135.71,135.26,135.52,12611.0,114.1516,114.3708,113.9915,114.2106,12611.0
2018-12-10 14:30:00,135.56,136.32,135.52,136.1,8383.0,114.2443,114.8848,114.2106,114.6994,8383.0
2018-12-10 14:40:00,136.11,136.41,136.03,136.14,14674.0,114.7079,114.9607,114.6404,114.7331,14674.0
2018-12-10 14:50:00,136.13,136.42,135.47,135.6,14828.0,114.7247,114.9691,114.1685,114.2781,14828.0
2018-12-10 15:00:00,135.53,135.8,135.5,135.68,11692.0,114.2191,114.4466,114.1938,114.3455,11692.0
2018-12-10 15:10:00,135.67,135.75,135.36,135.51,15248.0,114.337,114.4045,114.0758,114.2022,15248.0
2018-12-10 15:20:00,135.54,136.13,135.53,136.1,14235.0,114.2275,114.7247,114.2191,114.6994,14235.0
2018-12-10 15:30:00,136.11,137.14,136.11,136.86,37385.0,114.7079,115.5759,114.7079,115.3399,37385.0
2018-12-10 15:40:00,136.85,136.87,136.39,136.49,33143.0,115.3315,115.3484,114.9438,115.0281,33143.0
2018-12-10 15:50:00,136.47,136.54,136.25,136.25,70849.0,115.0113,115.0702,114.8258,114.8258,70849.0
2018-12-11 09:30:00,138.57,139.35,138.01,138.05,29694.0,116.781,117.4384,116.3091,116.3428,29694.0
2018-12-11 09:40:00,138.13,138.5,137.94,138.49,29168.0,116.4102,116.7221,116.2501,116.7136,29168.0
2018-12-11 09:50:00,138.3,138.53,138.05,138.34,12047.0,116.5535,116.7473,116.3428,116.5872,12047.0
2018-12-11 10:00:00,138.47,139.01,138.4,138.8,21448.0,116.6968,117.1519,116.6378,116.9749,21448.0
2018-12-11 10:10:00,138.83,138.83,137.93,137.99,11522.0,117.0002,117.0002,116.2417,116.2922,11522.0
2018-12-11 10:20:00,137.97,138.51,137.97,138.3,12305.0,116.2754,116.7305,116.2754,116.5535,12305.0
2018-12-11 10:30:00,138.41,138.44,137.8,138.33,14907.0,116.6462,116.6715,116.1321,116.5788,14907.0
2018-12-11 10:40:00,138.46,138.55,137.46,137.56,14319.0,116.6883,116.7642,115.8456,115.9299,14319.0
2018-12-11 10:50:00,137.44,137.73,137.22,137.4,22242.0,115.8287,116.0731,115.6433,115.795,22242.0
2018-12-11 11:00:00,137.48,137.89,137.01,137.89,11674.0,115.8624,116.208,115.4663,116.208,11674.0
2018-12-11 11:10:00,137.85,137.92,137.0,137.39,9513.0,116.1743,116.2333,115.4579,115.7866,9513.0
2018-12-11 11:20:00,137.47,137.47,136.88,137.1,11058.0,115.854,115.854,115.3568,115.5422,11058.0
2018-12-11 11:30:00,137.11,137.19,136.65,136.88,17496.0,115.5506,115.618,115.1629,115.3568,17496.0
2018-12-11 11:40:00,136.81,136.83,136.11,136.35,21290.0,115.2978,115.3146,114.7079,114.9101,21290.0
2018-12-11 11:50:00,136.4,136.53,136.19,136.3,21723.0,114.9523,115.0618,114.7753,114.868,21723.0
2018-12-11 12:00:00,136.15,136.15,135.45,135.62,18816.0,114.7416,114.7416,114.1516,114.2949,18816.0
2018-12-11 12:10:00,135.63,135.65,135.28,135.46,8731.0,114.3033,114.3202,114.0084,114.1601,8731.0
2018-12-11 12:20:00,135.5,135.9,135.4,135.67,7605.0,114.1938,114.5309,114.1095,114.337,7605.0
2018-12-11 12:30:00,135.55,135.66,135.24,135.24,11612.0,114.2359,114.3286,113.9747,113.9747,11612.0
2018-12-11 12:40:00,135.28,135.86,135.18,135.52,16631.0,114.0084,114.4972,113.9241,114.2106,16631.0
2018-12-11 12:50:00,135.46,135.64,135.38,135.52,8834.0,114.1601,114.3118,114.0926,114.2106,8834.0
2018-12-11 13:00:00,135.45,135.52,135.05,135.26,11245.0,114.1516,114.2106,113.8145,113.9915,11245.0
2018-12-11 13:10:00,135.34,135.5,135.04,135.4,14160.0,114.0589,114.1938,113.8061,114.1095,14160.0
2018-12-11 13:20:00,135.42,135.62,134.95,134.99,20950.0,114.1264,114.2949,113.7303,113.764,20950.0
2018-12-11 13:30:00,134.96,135.01,134.77,134.88,12459.0,113.7387,113.7808,113.5786,113.6713,12459.0
2018-12-11 13:40:00,134.76,134.8,134.06,134.1,19057.0,113.5701,113.6038,112.9802,113.0139,19057.0
2018-12-11 13:50:00,134.17,134.22,133.78,133.78,23434.0,113.0729,113.115,112.7442,112.7442,23434.0
2018-12-11 14:00:00,133.81,134.16,133.6,133.6,29832.0,112.7695,113.0645,112.5925,112.5925,29832.0
2018-12-11 14:10:00,133.65,134.24,133.31,134.13,31478.0,112.6347,113.1319,112.3481,113.0392,31478.0
2018-12-11 14:20:00,134.13,135.13,134.03,135.01,14589.0,113.0392,113.882,112.9549,113.7808,14589.0
2018-12-11 14:30:00,134.94,135.26,134.7,134.8,19896.0,113.7218,113.9915,113.5196,113.6038,19896.0
2018-12-11 14:40:00,134.82,135.37,134.79,134.79,19585.0,113.6207,114.0842,113.5954,113.5954,19585.0
2018-12-11 14:50:00,134.83,135.04,134.57,134.83,20148.0,113.6291,113.8061,113.41,113.6291,20148.0
2018-12-11 15:00:00,134.83,135.14,134.39,135.14,18145.0,113.6291,113.8904,113.2583,113.8904,18145.0
2018-12-11 15:10:00,135.12,135.81,135.12,135.44,31725.0,113.8735,114.455,113.8735,114.1432,31725.0
2018-12-11 15:20:00,135.46,135.56,135.2,135.25,27454.0,114.1601,114.2443,113.9409,113.9831,27454.0
2018-12-11 15:30:00,135.26,135.68,134.97,135.07,49875.0,113.9915,114.3455,113.7471,113.8314,49875.0
2018-12-11 15:40:00,135.07,135.07,134.69,134.7,41204.0,113.8314,113.8314,113.5111,113.5196,41204.0
2018-12-11 15:50:00,134.73,134.76,134.27,134.42,100816.0,113.5449,113.5701,113.1572,113.2836,100816.0
2018-12-12 09:30:00,136.36,137.0,136.1,136.46,25575.0,114.9185,115.4579,114.6994,115.0028,25575.0
2018-12-12 09:40:00,136.72,136.72,136.07,136.58,7658.0,115.2219,115.2219,114.6741,115.104,7658.0
2018-12-12 09:50:00,136.75,136.88,136.17,136.72,14881.0,115.2472,115.3568,114.7584,115.2219,14881.0
2018-12-12 10:00:00,136.78,136.95,136.27,136.69,20554.0,115.2725,115.4158,114.8427,115.1967,20554.0
2018-12-12 10:10:00,136.7,137.61,136.7,137.49,20172.0,115.2051,115.972,115.2051,115.8709,20172.0
2018-12-12 10:20:00,137.45,137.63,137.08,137.35,15234.0,115.8372,115.9889,115.5253,115.7529,15234.0
2018-12-12 10:30:00,137.21,137.77,137.01,137.02,21978.0,115.6349,116.1068,115.4663,115.4748,21978.0
2018-12-12 10:40:00,137.0,137.77,136.97,137.75,12837.0,115.4579,116.1068,115.4326,116.09,12837.0
2018-12-12 10:50:00,137.86,138.11,137.64,137.69,18417.0,116.1827,116.3934,115.9973,116.0394,18417.0
2018-12-12 11:00:00,137.79,138.01,137.53,137.81,19112.0,116.1237,116.3091,115.9046,116.1405,19112.0
2018-12-12 11:10:00,137.86,138.33,137.61,138.18,18878.0,116.1827,116.5788,115.972,116.4524,18878.0
2018-12-12 11:20:00,138.14,138.33,137.94,137.95,10597.0,116.4187,116.5788,116.2501,116.2585,10597.0
2018-12-12 11:30:00,138.08,138.08,137.61,137.74,9123.0,116.3681,116.3681,115.972,116.0816,9123.0
2018-12-12 11:40:00,137.69,137.8,137.5,137.66,7609.0,116.0394,116.1321,115.8793,116.0141,7609.0
2018-12-12 11:50:00,137.79,137.87,137.33,137.6,6446.0,116.1237,116.1911,115.736,115.9636,6446.0
2018-12-12 12:00:00,137.66,137.84,137.29,137.51,6903.0,116.0141,116.1658,115.7023,115.8877,6903.0
2018-12-12 12:10:00,137.59,137.63,137.11,137.49,10264.0,115.9551,115.9889,115.5506,115.8709,10264.0
2018-12-12 12:20:00,137.48,137.49,137.21,137.46,7694.0,115.8624,115.8709,115.6349,115.8456,7694.0
2018-12-12 12:30:00,137.47,137.47,136.91,136.91,7108.0,115.854,115.854,115.3821,115.3821,7108.0
2018-12-12 12:40:00,136.99,137.21,136.95,137.16,8999.0,115.4495,115.6349,115.4158,115.5928,8999.0
2018-12-12 12:50:00,137.13,137.5,137.13,137.29,8561.0,115.5675,115.8793,115.5675,115.7023,8561.0
2018-12-12 13:00:00,137.36,137.43,137.17,137.24,6211.0,115.7613,115.8203,115.6012,115.6602,6211.0
2018-12-12 13:10:00,137.21,137.41,137.16,137.18,27262.0,115.6349,115.8034,115.5928,115.6096,27262.0
2018-12-12 13:20:00,137.23,137.59,137.15,137.55,24036.0,115.6517,115.9551,115.5843,115.9214,24036.0
2018-12-12 13:30:00,137.5,137.56,137.26,137.28,7803.0,115.8793,115.9299,115.677,115.6939,7803.0
2018-12-12 13:40:00,137.29,137.35,137.15,137.32,7050.0,115.7023,115.7529,115.5843,115.7276,7050.0
2018-12-12 13:50:00,137.34,137.41,137.05,137.3,20117.0,115.7445,115.8034,115.5001,115.7107,20117.0
2018-12-12 14:00:00,137.26,137.39,136.94,137.03,11081.0,115.677,115.7866,115.4073,115.4832,11081.0
2018-12-12 14:10:00,137.04,137.2,136.78,137.19,6775.0,115.4916,115.6265,115.2725,115.618,6775.0
2018-12-12 14:20:00,137.21,137.29,136.56,136.68,11285.0,115.6349,115.7023,115.0871,115.1882,11285.0
2018-12-12 14:30:00,136.69,136.76,136.41,136.61,38171.0,115.1967,115.2557,114.9607,115.1292,38171.0
2018-12-12 14:40:00,136.62,136.63,136.2,136.32,8740.0,115.1377,115.1461,114.7837,114.8848,8740.0
2018-12-12 14:50:00,136.26,136.8,136.18,136.72,33544.0,114.8343,115.2894,114.7669,115.2219,33544.0
2018-12-12 15:00:00,136.64,136.73,136.28,136.52,20000.0,115.1545,115.2304,114.8511,115.0534,20000.0
2018-12-12 15:10:00,136.5,136.67,136.17,136.27,29818.0,115.0365,115.1798,114.7584,114.8427,29818.0
2018-12-12 15:20:00,136.26,136.35,135.94,135.94,12397.0,114.8343,114.9101,114.5646,114.5646,12397.0
2018-12-12 15:30:00,135.93,136.46,135.92,136.46,21610.0,114.5562,115.0028,114.5477,115.0028,21610.0
2018-12-12 15:40:00,136.52,136.68,136.36,136.43,46049.0,115.0534,115.1882,114.9185,114.9775,46049.0
2018-12-12 15:50:00,136.43,136.45,135.83,135.96,101832.0,114.9775,114.9944,114.4719,114.5814,101832.0
2018-12-13 09:30:00,136.45,137.36,136.45,136.74,29145.0,114.9944,115.7613,114.9944,115.2388,29145.0
2018-12-13 09:40:00,136.74,136.76,135.57,136.28,20694.0,115.2388,115.2557,114.2528,114.8511,20694.0
2018-12-13 09:50:00,136.32,136.48,135.8,135.86,14433.0,114.8848,115.0197,114.4466,114.4972,14433.0
2018-12-13 10:00:00,135.71,136.96,135.71,136.62,10616.0,114.3708,115.4242,114.3708,115.1377,10616.0
2018-12-13 10:10:00,136.53,137.3,136.45,136.9,19406.0,115.0618,115.7107,114.9944,115.3736,19406.0
2018-12-13 10:20:00,136.84,137.06,136.56,136.76,9211.0,115.3231,115.5085,115.0871,115.2557,9211.0
2018-12-13 10:30:00,136.74,137.59,136.69,137.2,18892.0,115.2388,115.9551,115.1967,115.6265,18892.0
2018-12-13 10:40:00,137.13,137.19,136.5,136.58,11627.0,115.5675,115.618,115.0365,115.104,11627.0
2018-12-13 10:50:00,136.5,136.51,135.71,136.33,20289.0,115.0365,115.045,114.3708,114.8933,20289.0
2018-12-13 11:00:00,136.41,136.5,135.97,136.31,15581.0,114.9607,115.0365,114.5899,114.8764,15581.0
2018-12-13 11:10:00,136.37,136.37,135.71,135.99,9685.0,114.927,114.927,114.3708,114.6067,9685.0
2018-12-13 11:20:00,135.88,136.09,135.73,135.98,6659.0,114.514,114.691,114.3876,114.5983,6659.0
2018-12-13 11:30:00,135.83,136.34,135.77,136.15,14182.0,114.4719,114.9017,114.4213,114.7416,14182.0
2018-12-13 11:40:00,136.12,136.54,135.97,136.13,11815.0,114.7163,115.0702,114.5899,114.7247,11815.0
2018-12-13 11:50:00,136.1,136.12,135.7,135.7,15739.0,114.6994,114.7163,114.3623,114.3623,15739.0
2018-12-13 12:00:00,135.74,135.77,135.21,135.25,12714.0,114.396,114.4213,113.9494,113.9831,12714.0
2018-12-13 12:10:00,135.31,135.48,135.17,135.31,7685.0,114.0337,114.1769,113.9157,114.0337,7685.0
2018-12-13 12:20:00,135.24,135.29,135.1,135.12,7037.0,113.9747,114.0168,113.8567,113.8735,7037.0
2018-12-13 12:30:00,135.12,135.3,135.04,135.25,25577.0,113.8735,114.0252,113.8061,113.9831,25577.0
2018-12-13 12:40:00,135.19,135.2,134.61,134.67,13655.0,113.9325,113.9409,113.4437,113.4943,13655.0
2018-12-13 12:50:00,134.72,134.92,134.7,134.75,7984.0,113.5364,113.705,113.5196,113.5617,7984.0
2018-12-13 13:00:00,134.75,134.84,134.33,134.62,11344.0,113.5617,113.6376,113.2077,113.4521,11344.0
2018-12-13 13:10:00,134.55,134.79,134.41,134.61,9922.0,113.3932,113.5954,113.2752,113.4437,9922.0
2018-12-13 13:20:00,134.57,134.74,134.37,134.59,12623.0,113.41,113.5533,113.2415,113.4269,12623.0
2018-12-13 13:30:00,134.63,135.04,134.59,134.96,12021.0,113.4606,113.8061,113.4269,113.7387,12021.0
2018-12-13 13:40:00,135.01,135.1,134.7,134.7,9155.0,113.7808,113.8567,113.5196,113.5196,9155.0
2018-12-13 13:50:00,134.69,134.77,134.25,134.32,12045.0,113.5111,113.5786,113.1403,113.1993,12045.0
2018-12-13 14:00:00,134.37,134.4,134.0,134.02,17760.0,113.2415,113.2667,112.9296,112.9465,17760.0
2018-12-13 14:10:00,133.94,134.13,133.83,134.08,14922.0,112.8791,113.0392,112.7864,112.9971,14922.0
2018-12-13 14:20:00,134.16,134.3,133.9,134.21,11301.0,113.0645,113.1825,112.8454,113.1066,11301.0
2018-12-13 14:30:00,134.23,134.38,134.1,134.18,16668.0,113.1235,113.2499,113.0139,113.0813,16668.0
2018-12-13 14:40:00,134.17,134.36,134.04,134.15,11769.0,113.0729,113.233,112.9633,113.0561,11769.0
2018-12-13 14:50:00,134.17,134.63,134.17,134.46,12059.0,113.0729,113.4606,113.0729,113.3173,12059.0
2018-12-13 15:00:00,134.42,134.54,134.05,134.05,16938.0,113.2836,113.3847,112.9718,112.9718,16938.0
2018-12-13 15:10:00,134.08,134.54,133.91,134.41,38079.0,112.9971,113.3847,112.8538,113.2752,38079.0
2018-12-13 15:20:00,134.42,134.42,134.13,134.18,20923.0,113.2836,113.2836,113.0392,113.0813,20923.0
2018-12-13 15:30:00,134.15,134.43,134.05,134.31,25586.0,113.0561,113.292,112.9718,113.1909,25586.0
2018-12-13 15:40:00,134.33,134.77,134.19,134.57,50196.0,113.2077,113.5786,113.0898,113.41,50196.0
2018-12-13 15:50:00,134.58,134.59,134.3,134.46,74216.0,113.4184,113.4269,113.1825,113.3173,74216.0
2018-12-14 09:30:00,132.84,134.77,132.38,134.77,31213.0,111.952,113.5786,111.5644,113.5786,31213.0
2018-12-14 09:40:00,134.71,135.62,134.39,135.36,19084.0,113.528,114.2949,113.2583,114.0758,19084.0
2018-12-14 09:50:00,135.49,135.49,135.09,135.25,10133.0,114.1853,114.1853,113.8482,113.9831,10133.0
2018-12-14 10:00:00,135.23,135.23,134.54,134.76,8934.0,113.9662,113.9662,113.3847,113.5701,8934.0
2018-12-14 10:10:00,134.81,135.19,134.67,135.1,11922.0,113.6123,113.9325,113.4943,113.8567,11922.0
2018-12-14 10:20:00,135.14,135.2,134.67,134.92,13914.0,113.8904,113.9409,113.4943,113.705,13914.0
2018-12-14 10:30:00,134.78,134.94,134.22,134.94,23570.0,113.587,113.7218,113.115,113.7218,23570.0
2018-12-14 10:40:00,134.8,135.34,134.62,135.07,22260.0,113.6038,114.0589,113.4521,113.8314,22260.0
2018-12-14 10:50:00,134.98,135.01,134.35,134.55,12756.0,113.7555,113.7808,113.2246,113.3932,12756.0
2018-12-14 11:00:00,134.47,135.06,134.43,134.85,28691.0,113.3257,113.823,113.292,113.646,28691.0
2018-12-14 11:10:00,134.89,134.93,134.48,134.89,42590.0,113.6797,113.7134,113.3342,113.6797,42590.0
2018-12-14 11:20:00,134.86,135.0,134.43,134.74,61370.0,113.6544,113.7724,113.292,113.5533,61370.0
2018-12-14 11:30:00,134.67,135.14,134.51,134.77,35775.0,113.4943,113.8904,113.3594,113.5786,35775.0
2018-12-14 11:40:00,134.77,134.81,133.95,133.95,17903.0,113.5786,113.6123,112.8875,112.8875,17903.0
2018-12-14 11:50:00,133.94,134.3,133.77,133.93,16418.0,112.8791,113.1825,112.7358,112.8706,16418.0
2018-12-14 12:00:00,134.03,134.1,133.84,134.0,8424.0,112.9549,113.0139,112.7948,112.9296,8424.0
2018-12-14 12:10:00,133.87,134.33,133.75,134.31,10688.0,112.8201,113.2077,112.7189,113.1909,10688.0
2018-12-14 12:20:00,134.31,134.43,134.16,134.31,5146.0,113.1909,113.292,113.0645,113.1909,5146.0
2018-12-14 12:30:00,134.44,134.6,134.36,134.47,15015.0,113.3005,113.4353,113.233,113.3257,15015.0
2018-12-14 12:40:00,134.38,134.53,134.25,134.3,8814.0,113.2499,113.3763,113.1403,113.1825,8814.0
2018-12-14 12:50:00,134.33,134.45,134.25,134.33,4474.0,113.2077,113.3089,113.1403,113.2077,4474.0
2018-12-14 13:00:00,134.29,134.61,134.12,134.61,10520.0,113.174,113.4437,113.0308,113.4437,10520.0
2018-12-14 13:10:00,134.61,134.77,134.53,134.55,7148.0,113.4437,113.5786,113.3763,113.3932,7148.0
2018-12-14 13:20:00,134.53,134.69,134.42,134.58,6954.0,113.3763,113.5111,113.2836,113.4184,6954.0
2018-12-14 13:30:00,134.56,134.64,134.19,134.43,11144.0,113.4016,113.469,113.0898,113.292,11144.0
2018-12-14 13:40:00,134.46,134.51,134.2,134.33,9199.0,113.3173,113.3594,113.0982,113.2077,9199.0
2018-12-14 13:50:00,134.36,134.47,134.2,134.2,6010.0,113.233,113.3257,113.0982,113.0982,6010.0
2018-12-14 14:00:00,134.21,134.29,133.93,134.28,15347.0,113.1066,113.174,112.8706,113.1656,15347.0
2018-12-14 14:10:00,134.24,134.36,134.05,134.26,10021.0,113.1319,113.233,112.9718,113.1488,10021.0
2018-12-14 14:20:00,134.22,134.56,134.22,134.44,5916.0,113.115,113.4016,113.115,113.3005,5916.0
2018-12-14 14:30:00,134.42,134.42,133.69,133.69,18123.0,113.2836,113.2836,112.6684,112.6684,18123.0
2018-12-14 14:40:00,133.54,133.92,133.53,133.69,8280.0,112.542,112.8622,112.5335,112.6684,8280.0
2018-12-14 14:50:00,133.74,134.35,133.62,134.22,12377.0,112.7105,113.2246,112.6094,113.115,12377.0
2018-12-14 15:00:00,134.2,134.42,134.05,134.07,16772.0,113.0982,113.2836,112.9718,112.9886,16772.0
2018-12-14 15:10:00,134.08,134.67,134.08,134.47,11350.0,112.9971,113.4943,112.9971,113.3257,11350.0
2018-12-14 15:20:00,134.42,134.43,134.08,134.08,13453.0,113.2836,113.292,112.9971,112.9971,13453.0
2018-12-14 15:30:00,134.09,134.13,133.85,133.99,25384.0,113.0055,113.0392,112.8032,112.9212,25384.0
2018-12-14 15:40:00,134.04,134.07,133.5,133.69,52320.0,112.9633,112.9886,112.5083,112.6684,52320.0
2018-12-14 15:50:00,133.67,134.11,133.62,133.86,85561.0,112.6515,113.0223,112.6094,112.8117,85561.0
2018-12-17 09:30:00,133.45,133.85,132.17,133.22,27274.0,112.4661,112.8032,111.3874,112.2723,27274.0
2018-12-17 09:40:00,133.19,133.51,132.38,132.53,22571.0,112.247,112.5167,111.5644,111.6908,22571.0
2018-12-17 09:50:00,132.41,133.5,132.41,133.5,11575.0,111.5897,112.5083,111.5897,112.5083,11575.0
2018-12-17 10:00:00,133.43,133.54,132.93,133.08,18238.0,112.4493,112.542,112.0279,112.1543,18238.0
2018-12-17 10:10:00,133.24,133.97,133.23,133.65,12574.0,112.2891,112.9044,112.2807,112.6347,12574.0
2018-12-17 10:20:00,133.63,134.07,133.56,133.89,15174.0,112.6178,112.9886,112.5588,112.8369,15174.0
2018-12-17 10:30:00,133.89,134.2,133.59,133.74,31983.0,112.8369,113.0982,112.5841,112.7105,31983.0
2018-12-17 10:40:00,133.78,134.7,133.73,134.59,23102.0,112.7442,113.5196,112.7021,113.4269,23102.0
2018-12-17 10:50:00,134.6,134.84,134.25,134.8,20773.0,113.4353,113.6376,113.1403,113.6038,20773.0
2018-12-17 11:00:00,134.83,135.15,134.56,135.15,19655.0,113.6291,113.8988,113.4016,113.8988,19655.0
2018-12-17 11:10:00,135.21,135.3,134.93,135.05,30233.0,113.9494,114.0252,113.7134,113.8145,30233.0
2018-12-17 11:20:00,135.05,135.38,134.98,135.14,19207.0,113.8145,114.0926,113.7555,113.8904,19207.0
2018-12-17 11:30:00,135.25,135.25,134.8,135.06,12584.0,113.9831,113.9831,113.6038,113.823,12584.0
2018-12-17 11:40:00,135.04,135.04,134.71,134.91,38709.0,113.8061,113.8061,113.528,113.6965,38709.0
2018-12-17 11:50:00,135.01,135.23,134.75,135.04,9303.0,113.7808,113.9662,113.5617,113.8061,9303.0
2018-12-17 12:00:00,135.07,135.28,134.95,134.96,9791.0,113.8314,114.0084,113.7303,113.7387,9791.0
2018-12-17 12:10:00,134.94,134.94,134.6,134.7,23346.0,113.7218,113.7218,113.4353,113.5196,23346.0
2018-12-17 12:20:00,134.69,134.91,134.59,134.74,18558.0,113.5111,113.6965,113.4269,113.5533,18558.0
2018-12-17 12:30:00,134.72,134.74,133.83,133.96,20567.0,113.5364,113.5533,112.7864,112.8959,20567.0
2018-12-17 12:40:00,134.02,134.02,133.39,133.61,15485.0,112.9465,112.9465,112.4156,112.601,15485.0
2018-12-17 12:50:00,133.61,133.85,133.26,133.36,9803.0,112.601,112.8032,112.306,112.3903,9803.0
2018-12-17 13:00:00,133.36,133.44,132.97,133.32,11632.0,112.3903,112.4577,112.0616,112.3566,11632.0
2018-12-17 13:10:00,133.26,133.42,133.12,133.18,10445.0,112.306,112.4408,112.188,112.2386,10445.0
2018-12-17 13:20:00,133.16,133.36,132.75,133.12,13002.0,112.2217,112.3903,111.8762,112.188,13002.0
2018-12-17 13:30:00,133.07,133.33,132.78,132.88,10998.0,112.1459,112.365,111.9015,111.9857,10998.0
2018-12-17 13:40:00,132.92,133.24,132.8,132.82,11045.0,112.0195,112.2891,111.9183,111.9352,11045.0
2018-12-17 13:50:00,132.81,133.1,132.77,132.77,11331.0,111.9268,112.1712,111.893,111.893,11331.0
2018-12-17 14:00:00,132.76,132.76,132.33,132.5,8225.0,111.8846,111.8846,111.5222,111.6655,8225.0
2018-12-17 14:10:00,132.48,132.79,132.47,132.68,19984.0,111.6486,111.9099,111.6402,111.8172,19984.0
2018-12-17 14:20:00,132.71,133.06,132.55,132.81,16248.0,111.8425,112.1374,111.7076,111.9268,16248.0
2018-12-17 14:30:00,132.82,133.17,132.79,133.04,13399.0,111.9352,112.2301,111.9099,112.1206,13399.0
2018-12-17 14:40:00,133.1,133.45,133.03,133.12,25533.0,112.1712,112.4661,112.1122,112.188,25533.0
2018-12-17 14:50:00,133.08,133.12,132.65,132.83,18118.0,112.1543,112.188,111.7919,111.9436,18118.0
2018-12-17 15:00:00,132.69,132.69,132.25,132.25,32760.0,111.8256,111.8256,111.4548,111.4548,32760.0
2018-12-17 15:10:00,132.32,132.66,132.18,132.25,21897.0,111.5138,111.8003,111.3958,111.4548,21897.0
2018-12-17 15:20:00,132.25,132.33,132.12,132.19,42275.0,111.4548,111.5222,111.3453,111.4042,42275.0
2018-12-17 15:30:00,132.2,132.21,131.59,131.81,38724.0,111.4127,111.4211,110.8986,111.084,38724.0
2018-12-17 15:40:00,131.77,131.81,130.93,131.17,97291.0,111.0503,111.084,110.3424,110.5446,97291.0
2018-12-17 15:50:00,131.16,131.55,131.11,131.46,148440.0,110.5362,110.8649,110.4941,110.789,148440.0
2018-12-18 09:30:00,132.85,133.67,132.37,133.14,42988.0,111.9605,112.6515,111.5559,112.2049,42988.0
2018-12-18 09:40:00,133.33,134.25,133.02,134.24,41685.0,112.365,113.1403,112.1037,113.1319,41685.0
2018-12-18 09:50:00,134.21,134.21,133.38,133.63,29885.0,113.1066,113.1066,112.4071,112.6178,29885.0
2018-12-18 10:00:00,133.58,134.01,133.48,133.81,36523.0,112.5757,112.9381,112.4914,112.7695,36523.0
2018-12-18 10:10:00,133.8,133.86,133.43,133.62,33358.0,112.7611,112.8117,112.4493,112.6094,33358.0
2018-12-18 10:20:00,133.72,133.75,133.02,133.18,27452.0,112.6937,112.7189,112.1037,112.2386,27452.0
2018-12-18 10:30:00,133.11,133.52,133.02,133.41,33178.0,112.1796,112.5251,112.1037,112.4324,33178.0
2018-12-18 10:40:00,133.41,133.45,132.9,133.01,16948.0,112.4324,112.4661,112.0026,112.0953,16948.0
2018-12-18 10:50:00,133.02,133.38,132.85,132.87,33004.0,112.1037,112.4071,111.9605,111.9773,33004.0
2018-12-18 11:00:00,132.88,133.17,132.43,132.43,18883.0,111.9857,112.2301,111.6065,111.6065,18883.0
2018-12-18 11:10:00,132.4,132.54,132.12,132.52,14655.0,111.5812,111.6992,111.3453,111.6824,14655.0
2018-12-18 11:20:00,132.52,132.63,132.2,132.63,13977.0,111.6824,111.7751,111.4127,111.7751,13977.0
2018-12-18 11:30:00,132.72,133.1,132.54,133.1,14824.0,111.8509,112.1712,111.6992,112.1712,14824.0
2018-12-18 11:40:00,133.07,133.13,132.4,132.9,11166.0,112.1459,112.1964,111.5812,112.0026,11166.0
2018-12-18 11:50:00,133.0,133.02,132.67,132.75,11104.0,112.0869,112.1037,111.8088,111.8762,11104.0
2018-12-18 12:00:00,132.8,133.2,132.75,133.14,16095.0,111.9183,112.2554,111.8762,112.2049,16095.0
2018-12-18 12:10:00,133.16,133.3,133.06,133.22,9080.0,112.2217,112.3397,112.1374,112.2723,9080.0
2018-12-18 12:20:00,133.21,133.21,132.7,132.72,15964.0,112.2639,112.2639,111.8341,111.8509,15964.0
2018-12-18 12:30:00,132.75,132.86,132.52,132.54,23520.0,111.8762,111.9689,111.6824,111.6992,23520.0
2018-12-18 12:40:00,132.54,132.61,132.36,132.5,31277.0,111.6992,111.7582,111.5475,111.6655,31277.0
2018-12-18 12:50:00,132.47,132.56,132.22,132.49,29504.0,111.6402,111.7161,111.4295,111.6571,29504.0
2018-12-18 13:00:00,132.49,132.71,132.43,132.57,72479.0,111.6571,111.8425,111.6065,111.7245,72479.0
2018-12-18 13:10:00,132.58,132.73,132.52,132.67,11555.0,111.7329,111.8593,111.6824,111.8088,11555.0
2018-12-18 13:20:00,132.69,132.85,132.58,132.6,12342.0,111.8256,111.9605,111.7329,111.7498,12342.0
2018-12-18 13:30:00,132.6,132.63,132.39,132.41,10344.0,111.7498,111.7751,111.5728,111.5897,10344.0
2018-12-18 13:40:00,132.41,132.63,132.4,132.6,6496.0,111.5897,111.7751,111.5812,111.7498,6496.0
2018-12-18 13:50:00,132.68,132.69,132.18,132.28,11244.0,111.8172,111.8256,111.3958,111.4801,11244.0
2018-12-18 14:00:00,132.26,132.46,132.06,132.46,12883.0,111.4632,111.6318,111.2947,111.6318,12883.0
2018-12-18 14:10:00,132.39,132.39,131.87,131.99,16209.0,111.5728,111.5728,111.1346,111.2357,16209.0
2018-12-18 14:20:00,132.07,132.17,131.9,132.01,26552.0,111.3031,111.3874,111.1598,111.2525,26552.0
2018-12-18 14:30:00,132.06,132.1,131.62,131.82,14713.0,111.2947,111.3284,110.9239,111.0924,14713.0
2018-12-18 14:40:00,131.86,131.92,131.13,131.45,21928.0,111.1261,111.1767,110.5109,110.7806,21928.0
2018-12-18 14:50:00,131.49,131.51,129.94,130.67,34645.0,110.8143,110.8312,109.508,110.1233,34645.0
2018-12-18 15:00:00,130.75,131.04,130.45,130.7,34039.0,110.1907,110.4351,109.9378,110.1485,34039.0
2018-12-18 15:10:00,130.63,131.16,130.62,131.0,24093.0,110.0895,110.5362,110.0811,110.4014,24093.0
2018-12-18 15:20:00,131.02,131.08,130.52,130.7,33154.0,110.4182,110.4688,109.9968,110.1485,33154.0
2018-12-18 15:30:00,130.72,131.26,130.71,131.16,69061.0,110.1654,110.6205,110.157,110.5362,69061.0
2018-12-18 15:40:00,131.2,131.68,131.17,131.6,82893.0,110.5699,110.9744,110.5446,110.907,82893.0
2018-12-18 15:50:00,131.6,131.71,131.28,131.31,107245.0,110.907,110.9997,110.6373,110.6626,107245.0
2018-12-19 09:30:00,131.65,132.28,131.22,131.87,27329.0,110.9492,111.4801,110.5868,111.1346,27329.0
2018-12-19 09:40:00,131.96,132.53,131.96,132.51,21513.0,111.2104,111.6908,111.2104,111.6739,21513.0
2018-12-19 09:50:00,132.51,133.22,132.35,133.0,45700.0,111.6739,112.2723,111.5391,112.0869,45700.0
2018-12-19 10:00:00,133.0,133.83,133.0,133.77,41357.0,112.0869,112.7864,112.0869,112.7358,41357.0
2018-12-19 10:10:00,133.77,133.88,133.42,133.74,20922.0,112.7358,112.8285,112.4408,112.7105,20922.0
2018-12-19 10:20:00,133.73,133.73,133.03,133.06,17706.0,112.7021,112.7021,112.1122,112.1374,17706.0
2018-12-19 10:30:00,133.13,133.39,132.94,133.13,14704.0,112.1964,112.4156,112.0363,112.1964,14704.0
2018-12-19 10:40:00,133.11,133.48,133.05,133.4,24166.0,112.1796,112.4914,112.129,112.424,24166.0
2018-12-19 10:50:00,133.44,133.68,133.3,133.41,10493.0,112.4577,112.66,112.3397,112.4324,10493.0
2018-12-19 11:00:00,133.5,133.54,133.25,133.33,21950.0,112.5083,112.542,112.2976,112.365,21950.0
2018-12-19 11:10:00,133.32,133.36,132.93,133.19,32255.0,112.3566,112.3903,112.0279,112.247,32255.0
2018-12-19 11:20:00,133.11,133.46,133.08,133.45,29531.0,112.1796,112.4745,112.1543,112.4661,29531.0
2018-12-19 11:30:00,133.42,133.47,133.34,133.4,31385.0,112.4408,112.483,112.3734,112.424,31385.0
2018-12-19 11:40:00,133.39,133.62,133.35,133.51,41495.0,112.4156,112.6094,112.3818,112.5167,41495.0
2018-12-19 11:50:00,133.6,133.75,133.46,133.64,13296.0,112.5925,112.7189,112.4745,112.6262,13296.0
2018-12-19 12:00:00,133.61,134.16,133.5,134.0,108749.0,112.601,113.0645,112.5083,112.9296,108749.0
2018-12-19 12:10:00,133.94,134.17,133.82,134.17,22881.0,112.8791,113.0729,112.7779,113.0729,22881.0
2018-12-19 12:20:00,134.17,134.68,134.05,134.26,25388.0,113.0729,113.5027,112.9718,113.1488,25388.0
2018-12-19 12:30:00,134.22,134.4,134.11,134.36,15254.0,113.115,113.2667,113.0223,113.233,15254.0
2018-12-19 12:40:00,134.39,134.81,134.31,134.81,21197.0,113.2583,113.6123,113.1909,113.6123,21197.0
2018-12-19 12:50:00,134.8,135.23,134.73,134.74,78821.0,113.6038,113.9662,113.5449,113.5533,78821.0
2018-12-19 13:00:00,134.75,134.79,134.28,134.39,19348.0,113.5617,113.5954,113.1656,113.2583,19348.0
2018-12-19 13:10:00,134.37,134.56,134.24,134.55,20918.0,113.2415,113.4016,113.1319,113.3932,20918.0
2018-12-19 13:20:00,134.56,134.61,134.28,134.6,23197.0,113.4016,113.4437,113.1656,113.4353,23197.0
2018-12-19 13:30:00,134.65,134.8,134.49,134.77,32134.0,113.4774,113.6038,113.3426,113.5786,32134.0
2018-12-19 13:40:00,134.75,135.33,134.75,135.28,38520.0,113.5617,114.0505,113.5617,114.0084,38520.0
2018-12-19 13:50:00,135.26,135.4,134.69,135.24,32054.0,113.9915,114.1095,113.5111,113.9747,32054.0
2018-12-19 14:00:00,135.05,135.05,132.42,132.79,81196.0,113.8145,113.8145,111.5981,111.9099,81196.0
2018-12-19 14:10:00,132.79,133.07,131.82,132.92,43382.0,111.9099,112.1459,111.0924,112.0195,43382.0
2018-12-19 14:20:00,132.81,133.36,132.28,133.22,21769.0,111.9268,112.3903,111.4801,112.2723,21769.0
2018-12-19 14:30:00,133.29,133.77,132.95,133.09,21409.0,112.3313,112.7358,112.0447,112.1627,21409.0
2018-12-19 14:40:00,133.1,133.1,131.44,131.93,28347.0,112.1712,112.1712,110.7722,111.1851,28347.0
2018-12-19 14:50:00,131.89,131.89,130.25,130.65,34198.0,111.1514,111.1514,109.7693,110.1064,34198.0
2018-12-19 15:00:00,130.69,130.7,129.25,130.09,51018.0,110.1401,110.1485,108.9265,109.6345,51018.0
2018-12-19 15:10:00,130.02,131.02,129.7,130.34,53844.0,109.5755,110.4182,109.3058,109.8451,53844.0
2018-12-19 15:20:00,130.53,131.46,130.1,130.16,76242.0,110.0053,110.789,109.6429,109.6934,76242.0
2018-12-19 15:30:00,130.19,131.0,130.16,130.73,82590.0,109.7187,110.4014,109.6934,110.1738,82590.0
2018-12-19 15:40:00,130.64,131.28,130.33,131.28,108697.0,110.098,110.6373,109.8367,110.6373,108697.0
2018-12-19 15:50:00,131.23,131.37,130.87,130.89,140574.0,110.5952,110.7132,110.2918,110.3087,140574.0
2018-12-20 09:30:00,129.89,131.16,129.57,130.77,28761.0,109.4659,110.5362,109.1962,110.2075,28761.0
2018-12-20 09:40:00,130.8,131.13,130.0,130.35,18459.0,110.2328,110.5109,109.5586,109.8536,18459.0
2018-12-20 09:50:00,130.19,131.43,129.96,131.43,7975.0,109.7187,110.7637,109.5249,110.7637,7975.0
2018-12-20 10:00:00,131.5,132.16,131.21,132.06,8922.0,110.8227,111.379,110.5783,111.2947,8922.0
2018-12-20 10:10:00,131.9,132.17,131.73,132.0,16310.0,111.1598,111.3874,111.0166,111.2441,16310.0
2018-12-20 10:20:00,131.88,132.08,131.57,131.67,15472.0,111.143,111.3115,110.8817,110.966,15472.0
2018-12-20 10:30:00,131.54,132.48,131.54,132.37,19320.0,110.8565,111.6486,110.8565,111.5559,19320.0
2018-12-20 10:40:00,132.5,133.03,132.5,132.59,10921.0,111.6655,112.1122,111.6655,111.7413,10921.0
2018-12-20 10:50:00,132.51,132.89,132.37,132.75,7252.0,111.6739,111.9942,111.5559,111.8762,7252.0
2018-12-20 11:00:00,132.73,132.83,132.23,132.38,17812.0,111.8593,111.9436,111.438,111.5644,17812.0
2018-12-20 11:10:00,132.38,132.57,131.81,131.99,17770.0,111.5644,111.7245,111.084,111.2357,17770.0
2018-12-20 11:20:00,131.9,132.05,131.49,131.69,10441.0,111.1598,111.2863,110.8143,110.9829,10441.0
2018-12-20 11:30:00,131.62,131.83,131.19,131.23,12703.0,110.9239,111.1009,110.5615,110.5952,12703.0
2018-12-20 11:40:00,131.29,131.4,130.81,130.83,10140.0,110.6458,110.7385,110.2412,110.2581,10140.0
2018-12-20 11:50:00,130.89,131.31,130.26,130.52,24320.0,110.3087,110.6626,109.7777,109.9968,24320.0
2018-12-20 12:00:00,130.67,130.94,130.45,130.6,11121.0,110.1233,110.3508,109.9378,110.0643,11121.0
2018-12-20 12:10:00,130.64,130.89,130.24,130.89,12035.0,110.098,110.3087,109.7609,110.3087,12035.0
2018-12-20 12:20:00,130.85,131.33,130.81,131.27,15468.0,110.2749,110.6795,110.2412,110.6289,15468.0
2018-12-20 12:30:00,131.22,131.25,130.56,130.64,12065.0,110.5868,110.6121,110.0305,110.098,12065.0
2018-12-20 12:40:00,130.57,130.92,130.38,130.87,14705.0,110.039,110.3339,109.8789,110.2918,14705.0
2018-12-20 12:50:00,130.92,131.05,130.31,130.65,14072.0,110.3339,110.4435,109.8199,110.1064,14072.0
2018-12-20 13:00:00,130.59,130.62,130.05,130.06,9799.0,110.0558,110.0811,109.6007,109.6092,9799.0
2018-12-20 13:10:00,130.08,130.76,130.08,130.67,10416.0,109.626,110.1991,109.626,110.1233,10416.0
2018-12-20 13:20:00,130.85,130.94,130.46,130.58,11955.0,110.2749,110.3508,109.9463,110.0474,11955.0
2018-12-20 13:30:00,130.55,130.73,130.41,130.57,8881.0,110.0221,110.1738,109.9041,110.039,8881.0
2018-12-20 13:40:00,130.53,130.61,130.15,130.43,8207.0,110.0053,110.0727,109.685,109.921,8207.0
2018-12-20 13:50:00,130.33,130.35,129.92,130.06,13778.0,109.8367,109.8536,109.4912,109.6092,13778.0
2018-12-20 14:00:00,129.98,130.08,129.0,129.33,25507.0,109.5417,109.626,108.7158,108.994,25507.0
2018-12-20 14:10:00,129.2,129.22,128.5,128.7,15814.0,108.8844,108.9013,108.2945,108.463,15814.0
2018-12-20 14:20:00,128.78,130.24,128.77,130.07,15553.0,108.5304,109.7609,108.522,109.6176,15553.0
2018-12-20 14:30:00,130.15,130.73,129.9,130.28,13218.0,109.685,110.1738,109.4743,109.7946,13218.0
2018-12-20 14:40:00,130.32,131.31,130.24,131.24,25371.0,109.8283,110.6626,109.7609,110.6036,25371.0
2018-12-20 14:50:00,131.22,131.22,130.0,130.38,19465.0,110.5868,110.5868,109.5586,109.8789,19465.0
2018-12-20 15:00:00,130.35,130.4,129.27,130.0,17733.0,109.8536,109.8957,108.9434,109.5586,17733.0
2018-12-20 15:10:00,130.03,130.64,129.95,130.43,25078.0,109.5839,110.098,109.5165,109.921,25078.0
2018-12-20 15:20:00,130.3,131.35,130.3,130.61,49476.0,109.8114,110.6963,109.8114,110.0727,49476.0
2018-12-20 15:30:00,130.73,131.24,130.69,130.87,30747.0,110.1738,110.6036,110.1401,110.2918,30747.0
2018-12-20 15:40:00,130.81,130.87,129.62,129.75,49916.0,110.2412,110.2918,109.2384,109.3479,49916.0
2018-12-20 15:50:00,129.72,130.17,129.41,130.09,98272.0,109.3226,109.7019,109.0614,109.6345,98272.0
2018-12-21 09:30:00,130.24,130.55,129.5,130.55,254960.0,109.7609,110.0221,109.1372,110.0221,254960.0
2018-12-21 09:40:00,130.4,130.59,130.01,130.25,24793.0,109.8957,110.0558,109.567,109.7693,24793.0
2018-12-21 09:50:00,130.23,130.97,129.8,130.79,22778.0,109.7524,110.3761,109.3901,110.2244,22778.0
2018-12-21 10:00:00,130.75,131.49,130.72,131.44,26143.0,110.1907,110.8143,110.1654,110.7722,26143.0
2018-12-21 10:10:00,131.45,133.14,131.45,132.84,38991.0,110.7806,112.2049,110.7806,111.952,38991.0
2018-12-21 10:20:00,132.94,133.2,132.55,132.84,30151.0,112.0363,112.2554,111.7076,111.952,30151.0
2018-12-21 10:30:00,132.88,132.89,132.06,132.11,29546.0,111.9857,111.9942,111.2947,111.3368,29546.0
2018-12-21 10:40:00,131.98,132.35,131.94,132.08,19106.0,111.2273,111.5391,111.1936,111.3115,19106.0
2018-12-21 10:50:00,132.01,132.15,131.35,131.49,14308.0,111.2525,111.3705,110.6963,110.8143,14308.0
2018-12-21 11:00:00,131.45,131.57,130.29,130.29,19293.0,110.7806,110.8817,109.803,109.803,19293.0
2018-12-21 11:10:00,130.54,131.0,130.31,130.83,12506.0,110.0137,110.4014,109.8199,110.2581,12506.0
2018-12-21 11:20:00,130.83,131.72,130.8,131.72,15123.0,110.2581,111.0081,110.2328,111.0081,15123.0
2018-12-21 11:30:00,131.89,131.93,131.41,131.72,22787.0,111.1514,111.1851,110.7469,111.0081,22787.0
2018-12-21 11:40:00,131.65,131.68,130.96,131.07,14558.0,110.9492,110.9744,110.3677,110.4604,14558.0
2018-12-21 11:50:00,130.95,131.36,130.82,131.35,35105.0,110.3592,110.7048,110.2497,110.6963,35105.0
2018-12-21 12:00:00,131.35,131.65,131.16,131.37,40473.0,110.6963,110.9492,110.5362,110.7132,40473.0
2018-12-21 12:10:00,131.34,131.34,130.61,130.61,21704.0,110.6879,110.6879,110.0727,110.0727,21704.0
2018-12-21 12:20:00,130.68,130.95,130.47,130.61,12527.0,110.1317,110.3592,109.9547,110.0727,12527.0
2018-12-21 12:30:00,130.49,130.7,130.15,130.65,24519.0,109.9716,110.1485,109.685,110.1064,24519.0
2018-12-21 12:40:00,130.69,130.96,130.49,130.61,11855.0,110.1401,110.3677,109.9716,110.0727,11855.0
2018-12-21 12:50:00,130.56,130.56,129.79,129.95,9526.0,110.0305,110.0305,109.3816,109.5165,9526.0
2018-12-21 13:00:00,129.86,130.21,129.55,129.87,8597.0,109.4406,109.7356,109.1794,109.449,8597.0
2018-12-21 13:10:00,129.88,130.04,129.68,129.78,7648.0,109.4575,109.5923,109.2889,109.3732,7648.0
2018-12-21 13:20:00,129.73,130.34,129.69,130.09,12780.0,109.3311,109.8451,109.2973,109.6345,12780.0
2018-12-21 13:30:00,130.12,130.37,130.01,130.15,12568.0,109.6597,109.8704,109.567,109.685,12568.0
2018-12-21 13:40:00,130.23,130.52,130.03,130.32,11828.0,109.7524,109.9968,109.5839,109.8283,11828.0
2018-12-21 13:50:00,130.31,130.49,129.67,129.82,25864.0,109.8199,109.9716,109.2805,109.4069,25864.0
2018-12-21 14:00:00,129.81,129.99,129.67,129.77,10453.0,109.3985,109.5502,109.2805,109.3648,10453.0
2018-12-21 14:10:00,129.75,129.81,129.28,129.77,14490.0,109.3479,109.3985,108.9518,109.3648,14490.0
2018-12-21 14:20:00,129.83,130.07,129.3,129.49,11892.0,109.4153,109.6176,108.9687,109.1288,11892.0
2018-12-21 14:30:00,129.52,129.71,129.4,129.47,10734.0,109.1541,109.3142,109.0529,109.1119,10734.0
2018-12-21 14:40:00,129.5,129.58,129.05,129.31,13543.0,109.1372,109.2046,108.758,108.9771,13543.0
2018-12-21 14:50:00,129.35,129.81,129.04,129.3,20627.0,109.0108,109.3985,108.7496,108.9687,20627.0
2018-12-21 15:00:00,129.34,129.55,129.27,129.41,17906.0,109.0024,109.1794,108.9434,109.0614,17906.0
2018-12-21 15:10:00,129.42,129.42,128.39,128.49,29378.0,109.0698,109.0698,108.2018,108.286,29378.0
2018-12-21 15:20:00,128.47,128.75,128.11,128.17,31160.0,108.2692,108.5052,107.9658,108.0164,31160.0
2018-12-21 15:30:00,128.18,128.74,127.92,127.95,51999.0,108.0248,108.4967,107.8057,107.831,51999.0
2018-12-21 15:40:00,127.9,128.92,127.72,128.65,65103.0,107.7888,108.6484,107.6371,108.4209,65103.0
2018-12-21 15:50:00,128.69,128.74,128.08,128.26,148663.0,108.4546,108.4967,107.9405,108.0922,148663.0
2018-12-24 09:30:00,127.96,128.0,126.1,126.81,42964.0,107.8394,107.8731,106.2718,106.8702,42964.0
2018-12-24 09:40:00,126.82,126.84,126.28,126.5,26926.0,106.8786,106.8955,106.4235,106.609,26926.0
2018-12-24 09:50:00,126.68,127.0,126.07,126.37,19282.0,106.7606,107.0303,106.2466,106.4994,19282.0
2018-12-24 10:00:00,126.38,126.78,125.58,125.85,45054.0,106.5078,106.8449,105.8336,106.0612,45054.0
2018-12-24 10:10:00,125.99,127.35,125.99,126.87,17532.0,106.1791,107.3253,106.1791,106.9208,17532.0
2018-12-24 10:20:00,127.0,127.52,126.77,127.2,21966.0,107.0303,107.4686,106.8365,107.1989,21966.0
2018-12-24 10:30:00,127.32,127.51,127.03,127.42,30841.0,107.3,107.4601,107.0556,107.3843,30841.0
2018-12-24 10:40:00,127.56,128.01,126.91,127.59,28736.0,107.5023,107.8815,106.9545,107.5276,28736.0
2018-12-24 10:50:00,127.6,127.62,126.79,126.79,34856.0,107.536,107.5528,106.8534,106.8534,34856.0
2018-12-24 11:00:00,126.86,127.34,126.13,126.4,32369.0,106.9123,107.3169,106.2971,106.5247,32369.0
2018-12-24 11:10:00,126.36,126.87,125.79,126.32,20421.0,106.491,106.9208,106.0106,106.4573,20421.0
2018-12-24 11:20:00,126.27,126.39,125.8,126.01,15799.0,106.4151,106.5162,106.019,106.196,15799.0
2018-12-24 11:30:00,126.0,126.34,125.87,126.23,12520.0,106.1876,106.4741,106.078,106.3814,12520.0
2018-12-24 11:40:00,126.21,126.42,125.41,125.62,13681.0,106.3646,106.5415,105.6903,105.8673,13681.0
2018-12-24 11:50:00,125.64,126.08,125.47,125.54,14893.0,105.8842,106.255,105.7409,105.7999,14893.0
2018-12-24 12:00:00,125.78,126.09,125.67,125.67,12742.0,106.0022,106.2634,105.9095,105.9095,12742.0
2018-12-24 12:10:00,125.65,125.96,125.5,125.75,14881.0,105.8926,106.1539,105.7662,105.9769,14881.0
2018-12-24 12:20:00,125.73,126.42,125.47,126.15,20272.0,105.96,106.5415,105.7409,106.314,20272.0
2018-12-24 12:30:00,126.17,126.47,125.65,125.83,35763.0,106.3308,106.5837,105.8926,106.0443,35763.0
2018-12-24 12:40:00,125.82,126.26,125.74,126.17,43564.0,106.0359,106.4067,105.9685,106.3308,43564.0
2018-12-24 12:50:00,126.18,126.2,125.5,125.61,91942.0,106.3393,106.3561,105.7662,105.8589,91942.0
2018-12-26 09:30:00,125.66,126.69,125.66,126.48,38840.0,105.901,106.7691,105.901,106.5921,38840.0
2018-12-26 09:40:00,126.53,126.58,125.86,125.97,15961.0,106.6342,106.6764,106.0696,106.1623,15961.0
2018-12-26 09:50:00,125.95,125.97,125.41,125.48,30554.0,106.1454,106.1623,105.6903,105.7493,30554.0
2018-12-26 10:00:00,125.47,125.78,125.3,125.52,30385.0,105.7409,106.0022,105.5976,105.783,30385.0
2018-12-26 10:10:00,125.51,125.52,124.55,124.55,54277.0,105.7746,105.783,104.9656,104.9656,54277.0
2018-12-26 10:20:00,124.68,125.43,124.68,124.82,26937.0,105.0751,105.7072,105.0751,105.1931,26937.0
2018-12-26 10:30:00,124.93,124.99,124.41,124.58,14050.0,105.2858,105.3364,104.8476,104.9909,14050.0
2018-12-26 10:40:00,124.59,124.81,124.42,124.56,16453.0,104.9993,105.1847,104.856,104.974,16453.0
2018-12-26 10:50:00,124.81,125.03,124.4,124.46,25748.0,105.1847,105.3701,104.8392,104.8897,25748.0
2018-12-26 11:00:00,124.51,124.94,124.46,124.62,45305.0,104.9319,105.2942,104.8897,105.0246,45305.0
2018-12-26 11:10:00,124.71,125.25,124.66,125.2,20592.0,105.1004,105.5555,105.0583,105.5134,20592.0
2018-12-26 11:20:00,125.19,125.37,125.05,125.33,13666.0,105.5049,105.6566,105.387,105.6229,13666.0
2018-12-26 11:30:00,125.33,125.43,125.06,125.36,10807.0,105.6229,105.7072,105.3954,105.6482,10807.0
2018-12-26 11:40:00,125.37,125.7,125.25,125.7,8375.0,105.6566,105.9347,105.5555,105.9347,8375.0
2018-12-26 11:50:00,125.69,125.73,125.31,125.73,12218.0,105.9263,105.96,105.6061,105.96,12218.0
2018-12-26 12:00:00,125.7,126.34,125.7,126.25,23195.0,105.9347,106.4741,105.9347,106.3983,23195.0
2018-12-26 12:10:00,126.32,126.8,126.3,126.39,18599.0,106.4573,106.8618,106.4404,106.5162,18599.0
2018-12-26 12:20:00,126.47,126.66,126.3,126.33,10927.0,106.5837,106.7438,106.4404,106.4657,10927.0
2018-12-26 12:30:00,126.31,126.7,126.29,126.51,9920.0,106.4488,106.7775,106.432,106.6174,9920.0
2018-12-26 12:40:00,126.55,126.9,126.42,126.55,11959.0,106.6511,106.9461,106.5415,106.6511,11959.0
2018-12-26 12:50:00,126.6,126.74,126.46,126.63,10738.0,106.6932,106.8112,106.5752,106.7185,10738.0
2018-12-26 13:00:00,126.68,126.78,126.38,126.5,16828.0,106.7606,106.8449,106.5078,106.609,16828.0
2018-12-26 13:10:00,126.54,126.55,125.76,125.76,10558.0,106.6427,106.6511,105.9853,105.9853,10558.0
2018-12-26 13:20:00,125.79,125.96,125.56,125.73,21873.0,106.0106,106.1539,105.8168,105.96,21873.0
2018-12-26 13:30:00,125.77,125.95,125.68,125.93,14880.0,105.9937,106.1454,105.9179,106.1286,14880.0
2018-12-26 13:40:00,126.0,126.16,125.83,126.12,8255.0,106.1876,106.3224,106.0443,106.2887,8255.0
2018-12-26 13:50:00,126.21,126.93,126.21,126.86,13140.0,106.3646,106.9713,106.3646,106.9123,13140.0
2018-12-26 14:00:00,126.87,126.99,126.75,126.83,6496.0,106.9208,107.0219,106.8196,106.8871,6496.0
2018-12-26 14:10:00,126.83,127.02,126.45,126.48,15894.0,106.8871,107.0472,106.5668,106.5921,15894.0
2018-12-26 14:20:00,126.5,126.95,126.33,126.72,29253.0,106.609,106.9882,106.4657,106.7944,29253.0
2018-12-26 14:30:00,126.75,127.21,126.75,127.21,22508.0,106.8196,107.2073,106.8196,107.2073,22508.0
2018-12-26 14:40:00,127.22,127.25,126.88,126.88,11175.0,107.2157,107.241,106.9292,106.9292,11175.0
2018-12-26 14:50:00,126.94,127.75,126.93,127.71,25386.0,106.9798,107.6624,106.9713,107.6287,25386.0
2018-12-26 15:00:00,127.75,128.27,127.61,128.11,16326.0,107.6624,108.1006,107.5444,107.9658,16326.0
2018-12-26 15:10:00,128.08,128.71,128.05,128.36,46310.0,107.9405,108.4714,107.9152,108.1765,46310.0
2018-12-26 15:20:00,128.36,129.02,128.36,129.02,16932.0,108.1765,108.7327,108.1765,108.7327,16932.0
2018-12-26 15:30:00,128.98,130.11,128.97,130.11,45981.0,108.699,109.6513,108.6906,109.6513,45981.0
2018-12-26 15:40:00,130.12,130.81,129.85,130.2,64424.0,109.6597,110.2412,109.4322,109.7272,64424.0
2018-12-26 15:50:00,130.24,131.13,129.9,131.04,127559.0,109.7609,110.5109,109.4743,110.4351,127559.0
2018-12-27 09:30:00,128.63,129.01,126.02,127.76,103421.0,108.404,108.7243,106.2044,107.6708,103421.0
2018-12-27 09:40:00,127.76,127.96,126.86,126.99,19076.0,107.6708,107.8394,106.9123,107.0219,19076.0
2018-12-27 09:50:00,126.95,128.04,126.76,127.98,22851.0,106.9882,107.9068,106.8281,107.8562,22851.0
2018-12-27 10:00:00,127.89,128.86,127.78,127.83,17790.0,107.7804,108.5979,107.6877,107.7298,17790.0
2018-12-27 10:10:00,127.87,128.78,127.86,128.21,13632.0,107.7635,108.5304,107.7551,108.0501,13632.0
2018-12-27 10:20:00,128.22,128.6,127.9,128.46,16899.0,108.0585,108.3787,107.7888,108.2608,16899.0
2018-12-27 10:30:00,128.42,129.16,128.13,128.62,27720.0,108.227,108.8507,107.9826,108.3956,27720.0
2018-12-27 10:40:00,128.66,129.32,128.46,128.99,24715.0,108.4293,108.9855,108.2608,108.7074,24715.0
2018-12-27 10:50:00,128.95,129.06,128.5,128.62,31480.0,108.6737,108.7664,108.2945,108.3956,31480.0
2018-12-27 11:00:00,128.62,128.72,128.18,128.52,31792.0,108.3956,108.4799,108.0248,108.3113,31792.0
2018-12-27 11:10:00,128.49,129.12,128.14,129.12,26823.0,108.286,108.817,107.9911,108.817,26823.0
2018-12-27 11:20:00,129.11,129.9,129.04,129.8,21239.0,108.8085,109.4743,108.7496,109.3901,21239.0
2018-12-27 11:30:00,129.84,130.28,129.62,129.88,18516.0,109.4238,109.7946,109.2384,109.4575,18516.0
2018-12-27 11:40:00,129.83,129.83,129.43,129.54,12267.0,109.4153,109.4153,109.0782,109.1709,12267.0
2018-12-27 11:50:00,129.55,130.24,129.55,130.1,13677.0,109.1794,109.7609,109.1794,109.6429,13677.0
2018-12-27 12:00:00,130.06,130.11,129.86,129.99,11962.0,109.6092,109.6513,109.4406,109.5502,11962.0
2018-12-27 12:10:00,129.97,130.35,129.96,130.28,14487.0,109.5333,109.8536,109.5249,109.7946,14487.0
2018-12-27 12:20:00,130.22,130.22,129.37,129.56,13625.0,109.744,109.744,109.0277,109.1878,13625.0
2018-12-27 12:30:00,129.46,129.67,129.38,129.58,8129.0,109.1035,109.2805,109.0361,109.2046,8129.0
2018-12-27 12:40:00,129.61,129.61,129.19,129.33,14241.0,109.2299,109.2299,108.876,108.994,14241.0
2018-12-27 12:50:00,129.3,129.36,128.98,129.31,15822.0,108.9687,109.0192,108.699,108.9771,15822.0
2018-12-27 13:00:00,129.27,129.6,129.11,129.52,11040.0,108.9434,109.2215,108.8085,109.1541,11040.0
2018-12-27 13:10:00,129.51,129.57,129.21,129.25,7678.0,109.1457,109.1962,108.8928,108.9265,7678.0
2018-12-27 13:20:00,129.22,129.49,129.01,129.1,6024.0,108.9013,109.1288,108.7243,108.8001,6024.0
2018-12-27 13:30:00,129.1,129.3,129.05,129.12,8312.0,108.8001,108.9687,108.758,108.817,8312.0
2018-12-27 13:40:00,129.01,129.1,128.55,128.56,11554.0,108.7243,108.8001,108.3366,108.345,11554.0
2018-12-27 13:50:00,128.46,128.55,128.25,128.47,6434.0,108.2608,108.3366,108.0838,108.2692,6434.0
2018-12-27 14:00:00,128.34,128.68,128.22,128.29,13162.0,108.1596,108.4462,108.0585,108.1175,13162.0
2018-12-27 14:10:00,128.29,128.39,127.68,127.86,11948.0,108.1175,108.2018,107.6034,107.7551,11948.0
2018-12-27 14:20:00,127.78,128.07,127.78,128.05,5682.0,107.6877,107.9321,107.6877,107.9152,5682.0
2018-12-27 14:30:00,128.01,128.31,127.95,128.27,7442.0,107.8815,108.1343,107.831,108.1006,7442.0
2018-12-27 14:40:00,128.3,129.27,128.3,128.81,7462.0,108.1259,108.9434,108.1259,108.5557,7462.0
2018-12-27 14:50:00,128.83,129.46,128.78,129.43,14097.0,108.5726,109.1035,108.5304,109.0782,14097.0
2018-12-27 15:00:00,129.36,129.36,128.72,129.05,12949.0,109.0192,109.0192,108.4799,108.758,12949.0
2018-12-27 15:10:00,129.08,129.71,128.98,129.36,20111.0,108.7833,109.3142,108.699,109.0192,20111.0
2018-12-27 15:20:00,129.35,130.5,129.32,130.36,25584.0,109.0108,109.98,108.9855,109.862,25584.0
2018-12-27 15:30:00,130.46,131.44,130.2,131.25,17888.0,109.9463,110.7722,109.7272,110.6121,17888.0
2018-12-27 15:40:00,131.31,132.22,131.31,132.0,33333.0,110.6626,111.4295,110.6626,111.2441,33333.0
2018-12-27 15:50:00,131.84,132.58,131.32,132.58,66041.0,111.1093,111.7329,110.671,111.7329,66041.0
2018-12-28 09:30:00,133.07,133.32,131.89,132.72,57104.0,112.1459,112.3566,111.1514,111.8509,57104.0
2018-12-28 09:40:00,132.63,134.43,132.56,133.71,24384.0,111.7751,113.292,111.7161,112.6852,24384.0
2018-12-28 09:50:00,133.65,134.35,133.17,133.32,26899.0,112.6347,113.2246,112.2301,112.3566,26899.0
2018-12-28 10:00:00,133.31,133.46,132.17,132.43,21652.0,112.3481,112.4745,111.3874,111.6065,21652.0
2018-12-28 10:10:00,132.42,132.42,131.78,132.08,15651.0,111.5981,111.5981,111.0587,111.3115,15651.0
2018-12-28 10:20:00,132.04,132.19,131.33,131.41,26961.0,111.2778,111.4042,110.6795,110.7469,26961.0
2018-12-28 10:30:00,131.43,131.45,130.76,131.1,16511.0,110.7637,110.7806,110.1991,110.4856,16511.0
2018-12-28 10:40:00,131.12,131.59,131.11,131.36,29446.0,110.5025,110.8986,110.4941,110.7048,29446.0
2018-12-28 10:50:00,131.34,132.0,131.25,131.29,39673.0,110.6879,111.2441,110.6121,110.6458,39673.0
2018-12-28 11:00:00,131.34,131.46,130.96,131.46,8733.0,110.6879,110.789,110.3677,110.789,8733.0
2018-12-28 11:10:00,131.38,131.68,131.09,131.51,12904.0,110.7216,110.9744,110.4772,110.8312,12904.0
2018-12-28 11:20:00,131.45,131.6,131.3,131.39,19217.0,110.7806,110.907,110.6542,110.73,19217.0
2018-12-28 11:30:00,131.58,132.09,131.43,132.04,15440.0,110.8902,111.32,110.7637,111.2778,15440.0
2018-12-28 11:40:00,131.93,131.93,131.32,131.5,15018.0,111.1851,111.1851,110.671,110.8227,15018.0
2018-12-28 11:50:00,131.5,131.95,131.41,131.91,9710.0,110.8227,111.202,110.7469,111.1683,9710.0
2018-12-28 12:00:00,131.8,132.3,131.77,132.1,11839.0,111.0756,111.4969,111.0503,111.3284,11839.0
2018-12-28 12:10:00,132.07,132.07,131.44,131.86,11694.0,111.3031,111.3031,110.7722,111.1261,11694.0
2018-12-28 12:20:00,131.79,132.15,131.77,132.07,10669.0,111.0671,111.3705,111.0503,111.3031,10669.0
2018-12-28 12:30:00,132.13,132.18,131.8,132.0,8830.0,111.3537,111.3958,111.0756,111.2441,8830.0
2018-12-28 12:40:00,132.21,132.23,131.65,131.77,18996.0,111.4211,111.438,110.9492,111.0503,18996.0
2018-12-28 12:50:00,131.8,131.88,131.31,131.32,8548.0,111.0756,111.143,110.6626,110.671,8548.0
2018-12-28 13:00:00,131.37,131.81,131.36,131.81,6843.0,110.7132,111.084,110.7048,111.084,6843.0
2018-12-28 13:10:00,131.81,132.18,131.72,131.91,20836.0,111.084,111.3958,111.0081,111.1683,20836.0
2018-12-28 13:20:00,131.89,131.89,131.34,131.5,8391.0,111.1514,111.1514,110.6879,110.8227,8391.0
2018-12-28 13:30:00,131.49,131.51,131.15,131.3,15504.0,110.8143,110.8312,110.5278,110.6542,15504.0
2018-12-28 13:40:00,131.35,131.71,131.2,131.6,10539.0,110.6963,110.9997,110.5699,110.907,10539.0
2018-12-28 13:50:00,131.59,131.99,131.59,131.67,9493.0,110.8986,111.2357,110.8986,110.966,9493.0
2018-12-28 14:00:00,131.73,132.69,131.65,132.64,8807.0,111.0166,111.8256,110.9492,111.7835,8807.0
2018-12-28 14:10:00,132.57,133.07,132.45,132.74,5065.0,111.7245,112.1459,111.6234,111.8678,5065.0
2018-12-28 14:20:00,132.68,132.85,132.5,132.56,6572.0,111.8172,111.9605,111.6655,111.7161,6572.0
2018-12-28 14:30:00,132.58,133.25,132.48,133.17,10623.0,111.7329,112.2976,111.6486,112.2301,10623.0
2018-12-28 14:40:00,133.24,133.5,133.09,133.5,9676.0,112.2891,112.5083,112.1627,112.5083,9676.0
2018-12-28 14:50:00,133.37,133.68,133.16,133.16,14503.0,112.3987,112.66,112.2217,112.2217,14503.0
2018-12-28 15:00:00,133.31,133.38,132.35,132.52,19778.0,112.3481,112.4071,111.5391,111.6824,19778.0
2018-12-28 15:10:00,132.42,132.72,132.1,132.1,10763.0,111.5981,111.8509,111.3284,111.3284,10763.0
2018-12-28 15:20:00,132.06,132.06,131.14,131.55,17115.0,111.2947,111.2947,110.5193,110.8649,17115.0
2018-12-28 15:30:00,131.46,131.87,131.16,131.32,21043.0,110.789,111.1346,110.5362,110.671,21043.0
2018-12-28 15:40:00,131.3,131.83,131.29,131.78,29173.0,110.6542,111.1009,110.6458,111.0587,29173.0
2018-12-28 15:50:00,131.73,131.96,131.32,131.7,59295.0,111.0166,111.2104,110.671,110.9913,59295.0
2018-12-31 09:30:00,132.4,133.45,132.17,132.72,22854.0,111.5812,112.4661,111.3874,111.8509,22854.0
2018-12-31 09:40:00,132.8,133.1,132.4,132.54,6180.0,111.9183,112.1712,111.5812,111.6992,6180.0
2018-12-31 09:50:00,132.53,132.53,131.87,132.48,19118.0,111.6908,111.6908,111.1346,111.6486,19118.0
2018-12-31 10:00:00,132.49,133.16,132.39,132.82,14116.0,111.6571,112.2217,111.5728,111.9352,14116.0
2018-12-31 10:10:00,132.71,133.0,132.48,132.71,11296.0,111.8425,112.0869,111.6486,111.8425,11296.0
2018-12-31 10:20:00,132.74,132.81,132.41,132.68,11776.0,111.8678,111.9268,111.5897,111.8172,11776.0
2018-12-31 10:30:00,132.58,132.68,132.37,132.48,17433.0,111.7329,111.8172,111.5559,111.6486,17433.0
2018-12-31 10:40:00,132.44,133.01,132.44,132.93,9653.0,111.6149,112.0953,111.6149,112.0279,9653.0
2018-12-31 10:50:00,132.9,133.08,132.49,132.54,23855.0,112.0026,112.1543,111.6571,111.6992,23855.0
2018-12-31 11:00:00,132.62,132.64,132.21,132.34,22122.0,111.7666,111.7835,111.4211,111.5307,22122.0
2018-12-31 11:10:00,132.31,132.36,132.11,132.32,19119.0,111.5054,111.5475,111.3368,111.5138,19119.0
2018-12-31 11:20:00,132.28,132.98,132.25,132.93,21966.0,111.4801,112.07,111.4548,112.0279,21966.0
2018-12-31 11:30:00,132.95,132.97,132.36,132.73,22628.0,112.0447,112.0616,111.5475,111.8593,22628.0
2018-12-31 11:40:00,132.73,132.99,132.41,132.95,11700.0,111.8593,112.0785,111.5897,112.0447,11700.0
2018-12-31 11:50:00,132.99,133.12,132.8,133.07,15714.0,112.0785,112.188,111.9183,112.1459,15714.0
2018-12-31 12:00:00,133.06,133.41,132.96,133.26,8503.0,112.1374,112.4324,112.0532,112.306,8503.0
2018-12-31 12:10:00,133.25,133.4,132.99,133.1,8655.0,112.2976,112.424,112.0785,112.1712,8655.0
2018-12-31 12:20:00,133.1,133.38,133.1,133.27,8468.0,112.1712,112.4071,112.1712,112.3144,8468.0
2018-12-31 12:30:00,133.33,133.37,133.17,133.31,7022.0,112.365,112.3987,112.2301,112.3481,7022.0
2018-12-31 12:40:00,133.28,133.36,133.13,133.24,7316.0,112.3229,112.3903,112.1964,112.2891,7316.0
2018-12-31 12:50:00,133.22,133.26,133.08,133.18,6724.0,112.2723,112.306,112.1543,112.2386,6724.0
2018-12-31 13:00:00,133.26,133.44,133.19,133.41,9417.0,112.306,112.4577,112.247,112.4324,9417.0
2018-12-31 13:10:00,133.36,133.5,133.26,133.36,10480.0,112.3903,112.5083,112.306,112.3903,10480.0
2018-12-31 13:20:00,133.36,133.45,133.23,133.45,6305.0,112.3903,112.4661,112.2807,112.4661,6305.0
2018-12-31 13:30:00,133.49,133.5,133.09,133.09,5319.0,112.4998,112.5083,112.1627,112.1627,5319.0
2018-12-31 13:40:00,133.09,133.2,132.93,132.96,11837.0,112.1627,112.2554,112.0279,112.0532,11837.0
2018-12-31 13:50:00,133.05,133.16,132.69,132.76,11383.0,112.129,112.2217,111.8256,111.8846,11383.0
2018-12-31 14:00:00,132.71,132.95,132.44,132.93,12578.0,111.8425,112.0447,111.6149,112.0279,12578.0
2018-12-31 14:10:00,132.9,133.08,132.77,132.99,16374.0,112.0026,112.1543,111.893,112.0785,16374.0
2018-12-31 14:20:00,132.99,133.01,132.49,132.54,24349.0,112.0785,112.0953,111.6571,111.6992,24349.0
2018-12-31 14:30:00,132.57,132.69,132.26,132.29,10482.0,111.7245,111.8256,111.4632,111.4885,10482.0
2018-12-31 14:40:00,132.33,132.71,132.31,132.56,5834.0,111.5222,111.8425,111.5054,111.7161,5834.0
2018-12-31 14:50:00,132.66,132.91,132.41,132.44,5066.0,111.8003,112.011,111.5897,111.6149,5066.0
2018-12-31 15:00:00,132.39,132.84,132.39,132.6,11609.0,111.5728,111.952,111.5728,111.7498,11609.0
2018-12-31 15:10:00,132.53,132.75,132.45,132.68,13031.0,111.6908,111.8762,111.6234,111.8172,13031.0
2018-12-31 15:20:00,132.65,133.03,132.45,132.89,14634.0,111.7919,112.1122,111.6234,111.9942,14634.0
2018-12-31 15:30:00,132.9,133.33,132.89,133.21,11430.0,112.0026,112.365,111.9942,112.2639,11430.0
2018-12-31 15:40:00,133.29,133.69,133.18,133.26,38870.0,112.3313,112.6684,112.2386,112.306,38870.0
2018-12-31 15:50:00,133.25,133.67,132.69,133.67,76248.0,112.2976,112.6515,111.8256,112.6515,76248.0
2019-01-02 09:30:00,131.22,131.79,130.93,131.44,54103.0,110.5868,111.0671,110.3424,110.7722,54103.0
2019-01-02 09:40:00,131.36,131.87,131.1,131.69,19203.0,110.7048,111.1346,110.4856,110.9829,19203.0
2019-01-02 09:50:00,131.7,132.78,131.44,132.48,35721.0,110.9913,111.9015,110.7722,111.6486,35721.0
2019-01-02 10:00:00,132.5,132.5,131.62,132.11,60359.0,111.6655,111.6655,110.9239,111.3368,60359.0
2019-01-02 10:10:00,132.16,132.4,131.89,132.14,20830.0,111.379,111.5812,111.1514,111.3621,20830.0
2019-01-02 10:20:00,132.19,132.57,132.02,132.12,26150.0,111.4042,111.7245,111.261,111.3453,26150.0
2019-01-02 10:30:00,132.11,132.3,132.0,132.1,19643.0,111.3368,111.4969,111.2441,111.3284,19643.0
2019-01-02 10:40:00,132.28,132.92,132.28,132.7,22920.0,111.4801,112.0195,111.4801,111.8341,22920.0
2019-01-02 10:50:00,132.75,133.25,132.75,132.93,14921.0,111.8762,112.2976,111.8762,112.0279,14921.0
2019-01-02 11:00:00,133.0,133.5,132.84,133.5,23324.0,112.0869,112.5083,111.952,112.5083,23324.0
2019-01-02 11:10:00,133.46,133.92,133.31,133.92,13580.0,112.4745,112.8622,112.3481,112.8622,13580.0
2019-01-02 11:20:00,133.94,134.0,133.28,133.39,13625.0,112.8791,112.9296,112.3229,112.4156,13625.0
2019-01-02 11:30:00,133.39,133.6,133.14,133.28,12024.0,112.4156,112.5925,112.2049,112.3229,12024.0
2019-01-02 11:40:00,133.22,133.93,133.19,133.68,8222.0,112.2723,112.8706,112.247,112.66,8222.0
2019-01-02 11:50:00,133.7,133.7,132.98,132.98,9378.0,112.6768,112.6768,112.07,112.07,9378.0
2019-01-02 12:00:00,133.07,133.14,132.74,133.01,22830.0,112.1459,112.2049,111.8678,112.0953,22830.0
2019-01-02 12:10:00,133.01,133.13,132.79,132.81,12577.0,112.0953,112.1964,111.9099,111.9268,12577.0
2019-01-02 12:20:00,132.79,132.98,132.69,132.85,8497.0,111.9099,112.07,111.8256,111.9605,8497.0
2019-01-02 12:30:00,132.89,133.43,132.72,133.3,11903.0,111.9942,112.4493,111.8509,112.3397,11903.0
2019-01-02 12:40:00,133.29,133.4,133.21,133.29,10742.0,112.3313,112.424,112.2639,112.3313,10742.0
2019-01-02 12:50:00,133.3,133.53,133.17,133.46,8529.0,112.3397,112.5335,112.2301,112.4745,8529.0
2019-01-02 13:00:00,133.54,134.13,133.47,134.03,10084.0,112.542,113.0392,112.483,112.9549,10084.0
2019-01-02 13:10:00,134.0,134.08,133.8,133.98,11594.0,112.9296,112.9971,112.7611,112.9128,11594.0
2019-01-02 13:20:00,133.94,134.06,133.82,133.86,20917.0,112.8791,112.9802,112.7779,112.8117,20917.0
2019-01-02 13:30:00,133.88,134.05,133.63,133.74,29414.0,112.8285,112.9718,112.6178,112.7105,29414.0
2019-01-02 13:40:00,133.71,133.87,133.59,133.76,10063.0,112.6852,112.8201,112.5841,112.7274,10063.0
2019-01-02 13:50:00,133.78,133.91,133.74,133.86,21666.0,112.7442,112.8538,112.7105,112.8117,21666.0
2019-01-02 14:00:00,133.8,133.86,133.44,133.49,13579.0,112.7611,112.8117,112.4577,112.4998,13579.0
2019-01-02 14:10:00,133.48,133.48,133.12,133.33,8184.0,112.4914,112.4914,112.188,112.365,8184.0
2019-01-02 14:20:00,133.28,133.71,133.28,133.51,12790.0,112.3229,112.6852,112.3229,112.5167,12790.0
2019-01-02 14:30:00,133.66,133.85,133.46,133.55,21379.0,112.6431,112.8032,112.4745,112.5504,21379.0
2019-01-02 14:40:00,133.59,133.64,133.17,133.64,11890.0,112.5841,112.6262,112.2301,112.6262,11890.0
2019-01-02 14:50:00,133.63,133.65,133.2,133.24,10111.0,112.6178,112.6347,112.2554,112.2891,10111.0
2019-01-02 15:00:00,133.2,133.49,132.96,132.97,9456.0,112.2554,112.4998,112.0532,112.0616,9456.0
2019-01-02 15:10:00,132.96,133.17,132.66,132.73,12466.0,112.0532,112.2301,111.8003,111.8593,12466.0
2019-01-02 15:20:00,132.79,133.25,132.67,132.98,22576.0,111.9099,112.2976,111.8088,112.07,22576.0
2019-01-02 15:30:00,132.94,133.0,132.63,132.66,16725.0,112.0363,112.0869,111.7751,111.8003,16725.0
2019-01-02 15:40:00,132.64,133.14,132.61,132.9,30955.0,111.7835,112.2049,111.7582,112.0026,30955.0
2019-01-02 15:50:00,132.9,133.58,132.76,133.38,88474.0,112.0026,112.5757,111.8846,112.4071,88474.0
2019-01-03 09:30:00,132.41,132.48,131.59,132.23,30560.0,111.5897,111.6486,110.8986,111.438,30560.0
2019-01-03 09:40:00,132.22,132.68,131.8,131.8,17700.0,111.4295,111.8172,111.0756,111.0756,17700.0
2019-01-03 09:50:00,131.81,132.54,131.81,132.23,30943.0,111.084,111.6992,111.084,111.438,30943.0
2019-01-03 10:00:00,132.25,132.25,130.87,130.98,44375.0,111.4548,111.4548,110.2918,110.3845,44375.0
2019-01-03 10:10:00,130.91,131.21,130.47,131.21,25464.0,110.3255,110.5783,109.9547,110.5783,25464.0
2019-01-03 10:20:00,131.15,131.27,130.65,130.95,34730.0,110.5278,110.6289,110.1064,110.3592,34730.0
2019-01-03 10:30:00,130.85,130.86,130.03,130.34,24753.0,110.2749,110.2834,109.5839,109.8451,24753.0
2019-01-03 10:40:00,130.36,130.94,130.36,130.75,21724.0,109.862,110.3508,109.862,110.1907,21724.0
2019-01-03 10:50:00,130.68,131.29,130.57,131.16,23139.0,110.1317,110.6458,110.039,110.5362,23139.0
2019-01-03 11:00:00,131.16,131.29,130.64,130.72,19912.0,110.5362,110.6458,110.098,110.1654,19912.0
2019-01-03 11:10:00,130.72,131.33,130.72,131.23,16834.0,110.1654,110.6795,110.1654,110.5952,16834.0
2019-01-03 11:20:00,131.21,131.39,131.1,131.19,21176.0,110.5783,110.73,110.4856,110.5615,21176.0
2019-01-03 11:30:00,131.24,132.25,131.24,132.13,11809.0,110.6036,111.4548,110.6036,111.3537,11809.0
2019-01-03 11:40:00,132.22,132.83,132.15,132.39,21688.0,111.4295,111.9436,111.3705,111.5728,21688.0
2019-01-03 11:50:00,132.41,132.63,132.05,132.11,17847.0,111.5897,111.7751,111.2863,111.3368,17847.0
2019-01-03 12:00:00,132.09,132.23,131.67,131.8,13405.0,111.32,111.438,110.966,111.0756,13405.0
2019-01-03 12:10:00,131.86,132.14,131.64,131.82,11023.0,111.1261,111.3621,110.9407,111.0924,11023.0
2019-01-03 12:20:00,131.89,132.05,131.65,131.78,8895.0,111.1514,111.2863,110.9492,111.0587,8895.0
2019-01-03 12:30:00,131.7,132.02,131.52,131.57,11848.0,110.9913,111.261,110.8396,110.8817,11848.0
2019-01-03 12:40:00,131.56,132.0,131.47,131.88,14877.0,110.8733,111.2441,110.7975,111.143,14877.0
2019-01-03 12:50:00,131.87,131.99,131.68,131.85,7454.0,111.1346,111.2357,110.9744,111.1177,7454.0
2019-01-03 13:00:00,131.72,131.72,131.32,131.4,6812.0,111.0081,111.0081,110.671,110.7385,6812.0
2019-01-03 13:10:00,131.44,131.59,130.74,130.93,17357.0,110.7722,110.8986,110.1822,110.3424,17357.0
2019-01-03 13:20:00,131.02,131.16,130.92,131.06,15465.0,110.4182,110.5362,110.3339,110.4519,15465.0
2019-01-03 13:30:00,131.08,131.58,130.98,131.58,9762.0,110.4688,110.8902,110.3845,110.8902,9762.0
2019-01-03 13:40:00,131.56,131.71,131.34,131.37,5403.0,110.8733,110.9997,110.6879,110.7132,5403.0
2019-01-03 13:50:00,131.35,131.41,131.11,131.3,12360.0,110.6963,110.7469,110.4941,110.6542,12360.0
2019-01-03 14:00:00,131.24,131.46,131.12,131.4,12183.0,110.6036,110.789,110.5025,110.7385,12183.0
2019-01-03 14:10:00,131.33,131.52,131.1,131.3,10566.0,110.6795,110.8396,110.4856,110.6542,10566.0
2019-01-03 14:20:00,131.27,131.59,131.1,131.57,13883.0,110.6289,110.8986,110.4856,110.8817,13883.0
2019-01-03 14:30:00,131.62,131.87,131.33,131.46,8251.0,110.9239,111.1346,110.6795,110.789,8251.0
2019-01-03 14:40:00,131.39,131.41,131.08,131.18,10165.0,110.73,110.7469,110.4688,110.5531,10165.0
2019-01-03 14:50:00,131.18,131.27,130.8,131.02,17201.0,110.5531,110.6289,110.2328,110.4182,17201.0
2019-01-03 15:00:00,131.0,131.04,130.57,130.76,15079.0,110.4014,110.4351,110.039,110.1991,15079.0
2019-01-03 15:10:00,130.76,130.88,130.42,130.82,18533.0,110.1991,110.3002,109.9126,110.2497,18533.0
2019-01-03 15:20:00,130.83,130.99,130.7,130.8,21167.0,110.2581,110.3929,110.1485,110.2328,21167.0
2019-01-03 15:30:00,130.81,131.37,130.79,130.9,39766.0,110.2412,110.7132,110.2244,110.3171,39766.0
2019-01-03 15:40:00,130.91,131.21,130.67,130.87,36400.0,110.3255,110.5783,110.1233,110.2918,36400.0
2019-01-03 15:50:00,130.87,131.07,130.54,130.78,100206.0,110.2918,110.4604,110.0137,110.216,100206.0
2019-01-04 09:30:00,132.33,133.63,132.27,132.9,37929.0,111.5222,112.6178,111.4717,112.0026,37929.0
2019-01-04 09:40:00,132.93,133.68,132.56,133.18,10473.0,112.0279,112.66,111.7161,112.2386,10473.0
2019-01-04 09:50:00,133.25,133.34,132.74,133.06,18271.0,112.2976,112.3734,111.8678,112.1374,18271.0
2019-01-04 10:00:00,133.23,133.37,132.95,133.23,25099.0,112.2807,112.3987,112.0447,112.2807,25099.0
2019-01-04 10:10:00,133.3,133.32,132.71,132.98,23648.0,112.3397,112.3566,111.8425,112.07,23648.0
2019-01-04 10:20:00,132.9,134.16,132.35,134.16,33703.0,112.0026,113.0645,111.5391,113.0645,33703.0
2019-01-04 10:30:00,134.13,134.28,133.64,133.73,7757.0,113.0392,113.1656,112.6262,112.7021,7757.0
2019-01-04 10:40:00,133.79,133.84,133.26,133.35,10983.0,112.7527,112.7948,112.306,112.3818,10983.0
2019-01-04 10:50:00,133.42,134.08,133.42,134.08,8318.0,112.4408,112.9971,112.4408,112.9971,8318.0
2019-01-04 11:00:00,134.1,134.53,133.95,134.47,16428.0,113.0139,113.3763,112.8875,113.3257,16428.0
2019-01-04 11:10:00,134.48,134.64,133.84,134.07,13112.0,113.3342,113.469,112.7948,112.9886,13112.0
2019-01-04 11:20:00,134.11,134.12,133.48,133.84,20355.0,113.0223,113.0308,112.4914,112.7948,20355.0
2019-01-04 11:30:00,133.73,133.84,133.5,133.62,12715.0,112.7021,112.7948,112.5083,112.6094,12715.0
2019-01-04 11:40:00,133.62,134.41,133.62,134.34,19195.0,112.6094,113.2752,112.6094,113.2162,19195.0
2019-01-04 11:50:00,134.36,134.66,134.32,134.5,13385.0,113.233,113.4859,113.1993,113.351,13385.0
2019-01-04 12:00:00,134.5,134.5,134.05,134.43,13104.0,113.351,113.351,112.9718,113.292,13104.0
2019-01-04 12:10:00,134.4,134.68,134.31,134.68,13092.0,113.2667,113.5027,113.1909,113.5027,13092.0
2019-01-04 12:20:00,134.67,134.75,134.49,134.64,7425.0,113.4943,113.5617,113.3426,113.469,7425.0
2019-01-04 12:30:00,134.7,134.83,134.48,134.79,9304.0,113.5196,113.6291,113.3342,113.5954,9304.0
2019-01-04 12:40:00,134.76,135.2,134.76,135.15,13093.0,113.5701,113.9409,113.5701,113.8988,13093.0
2019-01-04 12:50:00,135.21,135.27,135.05,135.05,10279.0,113.9494,113.9999,113.8145,113.8145,10279.0
2019-01-04 13:00:00,135.08,135.6,135.08,135.58,12071.0,113.8398,114.2781,113.8398,114.2612,12071.0
2019-01-04 13:10:00,135.6,135.6,135.12,135.35,8386.0,114.2781,114.2781,113.8735,114.0674,8386.0
2019-01-04 13:20:00,135.4,135.44,135.09,135.26,7101.0,114.1095,114.1432,113.8482,113.9915,7101.0
2019-01-04 13:30:00,135.35,135.6,135.08,135.14,11101.0,114.0674,114.2781,113.8398,113.8904,11101.0
2019-01-04 13:40:00,135.17,135.18,134.79,135.03,13189.0,113.9157,113.9241,113.5954,113.7977,13189.0
2019-01-04 13:50:00,135.03,135.17,134.91,135.08,9405.0,113.7977,113.9157,113.6965,113.8398,9405.0
2019-01-04 14:00:00,135.17,135.17,134.65,134.85,8920.0,113.9157,113.9157,113.4774,113.646,8920.0
2019-01-04 14:10:00,134.84,135.27,134.82,135.12,13509.0,113.6376,113.9999,113.6207,113.8735,13509.0
2019-01-04 14:20:00,135.2,135.71,135.14,135.7,10343.0,113.9409,114.3708,113.8904,114.3623,10343.0
2019-01-04 14:30:00,135.7,136.04,135.65,136.04,13381.0,114.3623,114.6489,114.3202,114.6489,13381.0
2019-01-04 14:40:00,136.0,136.14,135.52,135.83,23065.0,114.6152,114.7331,114.2106,114.4719,23065.0
2019-01-04 14:50:00,135.77,135.84,135.41,135.42,13238.0,114.4213,114.4803,114.1179,114.1264,13238.0
2019-01-04 15:00:00,135.46,136.0,135.46,135.68,15474.0,114.1601,114.6152,114.1601,114.3455,15474.0
2019-01-04 15:10:00,135.64,136.02,135.58,135.83,24731.0,114.3118,114.632,114.2612,114.4719,24731.0
2019-01-04 15:20:00,135.83,135.88,135.27,135.62,24109.0,114.4719,114.514,113.9999,114.2949,24109.0
2019-01-04 15:30:00,135.58,135.91,135.54,135.59,30266.0,114.2612,114.5393,114.2275,114.2696,30266.0
2019-01-04 15:40:00,135.59,136.09,135.44,135.95,53872.0,114.2696,114.691,114.1432,114.573,53872.0
2019-01-04 15:50:00,135.92,136.29,135.89,136.16,129724.0,114.5477,114.8596,114.5225,114.75,129724.0
2019-01-07 09:30:00,136.14,136.75,135.49,136.05,28231.0,114.7331,115.2472,114.1853,114.6573,28231.0
2019-01-07 09:40:00,136.13,136.39,135.4,135.58,20931.0,114.7247,114.9438,114.1095,114.2612,20931.0
2019-01-07 09:50:00,135.5,136.06,135.29,136.05,13398.0,114.1938,114.6657,114.0168,114.6573,13398.0
2019-01-07 10:00:00,136.13,136.35,135.78,135.85,15020.0,114.7247,114.9101,114.4297,114.4887,15020.0
2019-01-07 10:10:00,135.91,136.14,135.33,136.14,11925.0,114.5393,114.7331,114.0505,114.7331,11925.0
2019-01-07 10:20:00,136.2,136.54,135.92,136.04,10578.0,114.7837,115.0702,114.5477,114.6489,10578.0
2019-01-07 10:30:00,136.07,136.74,136.07,136.53,11950.0,114.6741,115.2388,114.6741,115.0618,11950.0
2019-01-07 10:40:00,136.44,136.97,136.35,136.92,8023.0,114.986,115.4326,114.9101,115.3905,8023.0
2019-01-07 10:50:00,136.87,137.29,136.8,137.29,13886.0,115.3484,115.7023,115.2894,115.7023,13886.0
2019-01-07 11:00:00,137.19,138.03,137.16,137.52,61729.0,115.618,116.326,115.5928,115.8961,61729.0
2019-01-07 11:10:00,137.57,137.97,137.54,137.65,19745.0,115.9383,116.2754,115.913,116.0057,19745.0
2019-01-07 11:20:00,137.73,138.12,137.71,137.87,12456.0,116.0731,116.4018,116.0563,116.1911,12456.0
2019-01-07 11:30:00,137.89,138.23,137.68,138.17,10204.0,116.208,116.4945,116.031,116.4439,10204.0
2019-01-07 11:40:00,138.2,138.46,138.12,138.33,15481.0,116.4692,116.6883,116.4018,116.5788,15481.0
2019-01-07 11:50:00,138.27,138.69,138.26,138.69,10141.0,116.5282,116.8822,116.5198,116.8822,10141.0
2019-01-07 12:00:00,138.68,138.72,138.0,138.06,8584.0,116.8737,116.9075,116.3007,116.3512,8584.0
2019-01-07 12:10:00,138.09,138.22,138.03,138.03,7034.0,116.3765,116.4861,116.326,116.326,7034.0
2019-01-07 12:20:00,137.98,138.19,137.98,138.03,9582.0,116.2838,116.4608,116.2838,116.326,9582.0
2019-01-07 12:30:00,138.01,138.05,137.77,138.05,16144.0,116.3091,116.3428,116.1068,116.3428,16144.0
2019-01-07 12:40:00,138.03,138.08,137.8,137.83,17031.0,116.326,116.3681,116.1321,116.1574,17031.0
2019-01-07 12:50:00,137.92,137.93,137.63,137.69,13339.0,116.2333,116.2417,115.9889,116.0394,13339.0
2019-01-07 13:00:00,137.74,137.96,137.72,137.91,16557.0,116.0816,116.267,116.0647,116.2248,16557.0
2019-01-07 13:10:00,137.98,138.25,137.98,138.16,12304.0,116.2838,116.5114,116.2838,116.4355,12304.0
2019-01-07 13:20:00,138.26,138.31,137.83,137.99,12729.0,116.5198,116.5619,116.1574,116.2922,12729.0
2019-01-07 13:30:00,137.94,138.39,137.83,138.34,14497.0,116.2501,116.6293,116.1574,116.5872,14497.0
2019-01-07 13:40:00,138.3,138.41,137.75,137.75,7823.0,116.5535,116.6462,116.09,116.09,7823.0
2019-01-07 13:50:00,137.67,137.76,137.48,137.51,6746.0,116.0226,116.0984,115.8624,115.8877,6746.0
2019-01-07 14:00:00,137.6,137.74,137.43,137.52,13500.0,115.9636,116.0816,115.8203,115.8961,13500.0
2019-01-07 14:10:00,137.49,137.75,137.43,137.75,11546.0,115.8709,116.09,115.8203,116.09,11546.0
2019-01-07 14:20:00,137.73,137.89,137.58,137.6,7145.0,116.0731,116.208,115.9467,115.9636,7145.0
2019-01-07 14:30:00,137.55,137.55,137.23,137.46,11724.0,115.9214,115.9214,115.6517,115.8456,11724.0
2019-01-07 14:40:00,137.49,137.67,137.26,137.45,11184.0,115.8709,116.0226,115.677,115.8372,11184.0
2019-01-07 14:50:00,137.4,137.4,136.94,136.99,10133.0,115.795,115.795,115.4073,115.4495,10133.0
2019-01-07 15:00:00,137.02,137.43,137.0,137.41,7158.0,115.4748,115.8203,115.4579,115.8034,7158.0
2019-01-07 15:10:00,137.42,137.65,137.38,137.58,17182.0,115.8119,116.0057,115.7782,115.9467,17182.0
2019-01-07 15:20:00,137.53,137.8,137.47,137.66,12156.0,115.9046,116.1321,115.854,116.0141,12156.0
2019-01-07 15:30:00,137.59,137.64,137.2,137.21,25825.0,115.9551,115.9973,115.6265,115.6349,25825.0
2019-01-07 15:40:00,137.22,137.24,136.87,137.05,28480.0,115.6433,115.6602,115.3484,115.5001,28480.0
2019-01-07 15:50:00,137.06,137.07,136.67,136.83,65851.0,115.5085,115.5169,115.1798,115.3146,65851.0
2019-01-08 09:30:00,138.28,139.83,138.19,138.76,38847.0,116.5366,117.8429,116.4608,116.9412,38847.0
2019-01-08 09:40:00,138.78,139.65,138.39,139.65,12758.0,116.958,117.6912,116.6293,117.6912,12758.0
2019-01-08 09:50:00,139.59,140.06,139.22,139.45,18817.0,117.6407,118.0368,117.3288,117.5227,18817.0
2019-01-08 10:00:00,139.38,140.05,139.28,139.61,12023.0,117.4637,118.0283,117.3794,117.6575,12023.0
2019-01-08 10:10:00,139.69,139.79,138.44,138.5,10517.0,117.7249,117.8092,116.6715,116.7221,10517.0
2019-01-08 10:20:00,138.52,139.03,138.52,138.68,9263.0,116.7389,117.1687,116.7389,116.8737,9263.0
2019-01-08 10:30:00,138.73,138.87,138.5,138.76,9203.0,116.9159,117.0339,116.7221,116.9412,9203.0
2019-01-08 10:40:00,138.7,138.7,137.78,138.07,30167.0,116.8906,116.8906,116.1153,116.3597,30167.0
2019-01-08 10:50:00,138.09,138.1,137.69,138.02,12005.0,116.3765,116.3849,116.0394,116.3175,12005.0
2019-01-08 11:00:00,137.89,138.07,137.49,137.9,17614.0,116.208,116.3597,115.8709,116.2164,17614.0
2019-01-08 11:10:00,137.8,137.9,137.45,137.87,18261.0,116.1321,116.2164,115.8372,116.1911,18261.0
2019-01-08 11:20:00,137.81,137.94,137.43,137.43,14486.0,116.1405,116.2501,115.8203,115.8203,14486.0
2019-01-08 11:30:00,137.39,137.5,137.18,137.41,20330.0,115.7866,115.8793,115.6096,115.8034,20330.0
2019-01-08 11:40:00,137.37,137.55,137.26,137.55,8507.0,115.7697,115.9214,115.677,115.9214,8507.0
2019-01-08 11:50:00,137.49,137.95,137.33,137.95,6400.0,115.8709,116.2585,115.736,116.2585,6400.0
2019-01-08 12:00:00,137.96,138.09,137.85,137.95,9031.0,116.267,116.3765,116.1743,116.2585,9031.0
2019-01-08 12:10:00,137.96,138.55,137.89,138.5,6682.0,116.267,116.7642,116.208,116.7221,6682.0
2019-01-08 12:20:00,138.47,138.84,138.41,138.52,8079.0,116.6968,117.0086,116.6462,116.7389,8079.0
2019-01-08 12:30:00,138.58,138.63,138.15,138.25,7149.0,116.7895,116.8316,116.4271,116.5114,7149.0
2019-01-08 12:40:00,138.27,138.58,137.92,137.93,7043.0,116.5282,116.7895,116.2333,116.2417,7043.0
2019-01-08 12:50:00,137.88,138.13,137.81,137.91,13175.0,116.1995,116.4102,116.1405,116.2248,13175.0
2019-01-08 13:00:00,137.92,138.03,137.63,137.73,14850.0,116.2333,116.326,115.9889,116.0731,14850.0
2019-01-08 13:10:00,137.76,138.09,137.67,137.81,14363.0,116.0984,116.3765,116.0226,116.1405,14363.0
2019-01-08 13:20:00,137.86,138.02,137.78,137.92,12100.0,116.1827,116.3175,116.1153,116.2333,12100.0
2019-01-08 13:30:00,137.93,138.09,137.82,137.9,10085.0,116.2417,116.3765,116.149,116.2164,10085.0
2019-01-08 13:40:00,137.88,137.9,137.55,137.72,14440.0,116.1995,116.2164,115.9214,116.0647,14440.0
2019-01-08 13:50:00,137.75,138.06,137.75,137.92,25035.0,116.09,116.3512,116.09,116.2333,25035.0
2019-01-08 14:00:00,137.86,137.97,137.63,137.74,11350.0,116.1827,116.2754,115.9889,116.0816,11350.0
2019-01-08 14:10:00,137.77,137.81,137.54,137.61,17670.0,116.1068,116.1405,115.913,115.972,17670.0
2019-01-08 14:20:00,137.59,137.64,137.31,137.38,18328.0,115.9551,115.9973,115.7192,115.7782,18328.0
2019-01-08 14:30:00,137.37,137.4,137.08,137.2,47457.0,115.7697,115.795,115.5253,115.6265,47457.0
2019-01-08 14:40:00,137.2,137.29,137.1,137.23,36564.0,115.6265,115.7023,115.5422,115.6517,36564.0
2019-01-08 14:50:00,137.21,137.38,136.92,137.35,20390.0,115.6349,115.7782,115.3905,115.7529,20390.0
2019-01-08 15:00:00,137.32,137.44,137.05,137.33,22537.0,115.7276,115.8287,115.5001,115.736,22537.0
2019-01-08 15:10:00,137.32,137.37,137.15,137.28,38929.0,115.7276,115.7697,115.5843,115.6939,38929.0
2019-01-08 15:20:00,137.26,137.48,137.23,137.46,41488.0,115.677,115.8624,115.6517,115.8456,41488.0
2019-01-08 15:30:00,137.47,137.6,137.33,137.33,47176.0,115.854,115.9636,115.736,115.736,47176.0
2019-01-08 15:40:00,137.36,137.48,137.18,137.19,48860.0,115.7613,115.8624,115.6096,115.618,48860.0
2019-01-08 15:50:00,137.18,137.42,137.13,137.22,118406.0,115.6096,115.8119,115.5675,115.6433,118406.0
2019-01-09 09:30:00,138.39,138.82,137.99,138.69,36674.0,116.6293,116.9917,116.2922,116.8822,36674.0
2019-01-09 09:40:00,138.52,139.14,138.45,138.59,55671.0,116.7389,117.2614,116.6799,116.7979,55671.0
2019-01-09 09:50:00,138.56,138.96,138.21,138.25,18937.0,116.7726,117.1097,116.4777,116.5114,18937.0
2019-01-09 10:00:00,138.41,138.71,137.67,137.7,18857.0,116.6462,116.899,116.0226,116.0478,18857.0
2019-01-09 10:10:00,137.63,138.14,137.6,138.11,25376.0,115.9889,116.4187,115.9636,116.3934,25376.0
2019-01-09 10:20:00,138.18,138.21,137.86,137.87,21030.0,116.4524,116.4777,116.1827,116.1911,21030.0
2019-01-09 10:30:00,137.97,137.98,137.21,137.5,20161.0,116.2754,116.2838,115.6349,115.8793,20161.0
2019-01-09 10:40:00,137.43,137.51,136.78,137.14,22609.0,115.8203,115.8877,115.2725,115.5759,22609.0
2019-01-09 10:50:00,137.15,137.29,136.83,137.04,16207.0,115.5843,115.7023,115.3146,115.4916,16207.0
2019-01-09 11:00:00,136.99,137.31,136.8,136.96,30314.0,115.4495,115.7192,115.2894,115.4242,30314.0
2019-01-09 11:10:00,136.96,137.28,136.79,137.1,33929.0,115.4242,115.6939,115.2809,115.5422,33929.0
2019-01-09 11:20:00,137.11,137.62,136.87,137.53,22150.0,115.5506,115.9804,115.3484,115.9046,22150.0
2019-01-09 11:30:00,137.56,137.79,137.43,137.66,14940.0,115.9299,116.1237,115.8203,116.0141,14940.0
2019-01-09 11:40:00,137.68,138.26,137.55,138.25,14219.0,116.031,116.5198,115.9214,116.5114,14219.0
2019-01-09 11:50:00,138.21,138.35,137.97,138.1,11022.0,116.4777,116.5956,116.2754,116.3849,11022.0
2019-01-09 12:00:00,138.05,138.14,137.81,138.04,15932.0,116.3428,116.4187,116.1405,116.3344,15932.0
2019-01-09 12:10:00,138.04,138.2,137.96,138.04,9445.0,116.3344,116.4692,116.267,116.3344,9445.0
2019-01-09 12:20:00,138.13,138.17,138.0,138.0,14564.0,116.4102,116.4439,116.3007,116.3007,14564.0
2019-01-09 12:30:00,138.03,138.09,137.78,137.81,17214.0,116.326,116.3765,116.1153,116.1405,17214.0
2019-01-09 12:40:00,137.78,138.12,137.73,138.04,28500.0,116.1153,116.4018,116.0731,116.3344,28500.0
2019-01-09 12:50:00,138.03,138.23,137.87,138.15,25418.0,116.326,116.4945,116.1911,116.4271,25418.0
2019-01-09 13:00:00,138.21,138.23,137.81,137.89,18641.0,116.4777,116.4945,116.1405,116.208,18641.0
2019-01-09 13:10:00,137.86,138.04,137.8,137.96,12011.0,116.1827,116.3344,116.1321,116.267,12011.0
2019-01-09 13:20:00,137.95,138.69,137.88,138.49,162191.0,116.2585,116.8822,116.1995,116.7136,162191.0
2019-01-09 13:30:00,138.56,138.59,138.32,138.36,13008.0,116.7726,116.7979,116.5704,116.6041,13008.0
2019-01-09 13:40:00,138.35,138.35,138.16,138.16,11690.0,116.5956,116.5956,116.4355,116.4355,11690.0
2019-01-09 13:50:00,138.12,138.12,137.88,138.01,13150.0,116.4018,116.4018,116.1995,116.3091,13150.0
2019-01-09 14:00:00,138.06,138.35,138.02,138.33,17381.0,116.3512,116.5956,116.3175,116.5788,17381.0
2019-01-09 14:10:00,138.3,138.32,137.61,137.64,17455.0,116.5535,116.5704,115.972,115.9973,17455.0
2019-01-09 14:20:00,137.66,137.74,137.5,137.68,13700.0,116.0141,116.0816,115.8793,116.031,13700.0
2019-01-09 14:30:00,137.7,137.95,137.53,137.87,10496.0,116.0478,116.2585,115.9046,116.1911,10496.0
2019-01-09 14:40:00,137.86,138.25,137.79,138.25,9870.0,116.1827,116.5114,116.1237,116.5114,9870.0
2019-01-09 14:50:00,138.25,138.25,138.0,138.05,11319.0,116.5114,116.5114,116.3007,116.3428,11319.0
2019-01-09 15:00:00,138.1,138.31,137.98,138.3,13488.0,116.3849,116.5619,116.2838,116.5535,13488.0
2019-01-09 15:10:00,138.33,138.5,138.16,138.29,20182.0,116.5788,116.7221,116.4355,116.5451,20182.0
2019-01-09 15:20:00,138.31,138.4,138.15,138.2,22218.0,116.5619,116.6378,116.4271,116.4692,22218.0
2019-01-09 15:30:00,138.17,138.33,137.89,137.97,25579.0,116.4439,116.5788,116.208,116.2754,25579.0
2019-01-09 15:40:00,137.99,138.0,137.31,137.41,42283.0,116.2922,116.3007,115.7192,115.8034,42283.0
2019-01-09 15:50:00,137.42,137.59,137.35,137.5,79675.0,115.8119,115.9551,115.7529,115.8793,79675.0
2019-01-10 09:30:00,136.53,136.74,135.78,135.83,49887.0,115.0618,115.2388,114.4297,114.4719,49887.0
2019-01-10 09:40:00,135.87,137.13,135.83,136.69,36564.0,114.5056,115.5675,114.4719,115.1967,36564.0
2019-01-10 09:50:00,136.58,137.39,136.49,137.37,32742.0,115.104,115.7866,115.0281,115.7697,32742.0
2019-01-10 10:00:00,137.36,138.0,137.36,137.8,25387.0,115.7613,116.3007,115.7613,116.1321,25387.0
2019-01-10 10:10:00,137.74,137.92,137.14,137.53,11747.0,116.0816,116.2333,115.5759,115.9046,11747.0
2019-01-10 10:20:00,137.52,138.23,137.49,138.08,20058.0,115.8961,116.4945,115.8709,116.3681,20058.0
2019-01-10 10:30:00,138.15,138.15,137.72,137.75,27754.0,116.4271,116.4271,116.0647,116.09,27754.0
2019-01-10 10:40:00,137.85,138.06,137.49,138.02,40038.0,116.1743,116.3512,115.8709,116.3175,40038.0
2019-01-10 10:50:00,138.01,138.39,137.91,138.14,16983.0,116.3091,116.6293,116.2248,116.4187,16983.0
2019-01-10 11:00:00,138.27,138.42,137.95,138.33,13115.0,116.5282,116.6546,116.2585,116.5788,13115.0
2019-01-10 11:10:00,138.36,138.69,138.32,138.58,15408.0,116.6041,116.8822,116.5704,116.7895,15408.0
2019-01-10 11:20:00,138.6,138.69,138.33,138.39,20655.0,116.8063,116.8822,116.5788,116.6293,20655.0
2019-01-10 11:30:00,138.42,139.11,138.38,139.05,18141.0,116.6546,117.2361,116.6209,117.1856,18141.0
2019-01-10 11:40:00,139.09,139.19,138.79,139.0,12911.0,117.2193,117.3036,116.9665,117.1434,12911.0
2019-01-10 11:50:00,138.99,139.14,138.79,138.96,10366.0,117.135,117.2614,116.9665,117.1097,10366.0
2019-01-10 12:00:00,138.86,139.05,138.49,138.49,11666.0,117.0254,117.1856,116.7136,116.7136,11666.0
2019-01-10 12:10:00,138.49,138.82,138.46,138.76,9027.0,116.7136,116.9917,116.6883,116.9412,9027.0
2019-01-10 12:20:00,138.72,138.99,138.62,138.98,9187.0,116.9075,117.135,116.8232,117.1266,9187.0
2019-01-10 12:30:00,139.0,139.11,138.84,138.98,9134.0,117.1434,117.2361,117.0086,117.1266,9134.0
2019-01-10 12:40:00,138.94,139.29,138.8,139.15,11433.0,117.0929,117.3878,116.9749,117.2698,11433.0
2019-01-10 12:50:00,139.06,139.43,139.06,139.24,13371.0,117.194,117.5058,117.194,117.3457,13371.0
2019-01-10 13:00:00,139.24,139.29,138.68,138.72,12425.0,117.3457,117.3878,116.8737,116.9075,12425.0
2019-01-10 13:10:00,138.62,138.72,138.3,138.46,10751.0,116.8232,116.9075,116.5535,116.6883,10751.0
2019-01-10 13:20:00,138.45,138.62,138.41,138.57,9327.0,116.6799,116.8232,116.6462,116.781,9327.0
2019-01-10 13:30:00,138.64,138.66,138.38,138.42,7820.0,116.84,116.8569,116.6209,116.6546,7820.0
2019-01-10 13:40:00,138.4,138.43,138.19,138.23,13640.0,116.6378,116.6631,116.4608,116.4945,13640.0
2019-01-10 13:50:00,138.27,138.41,138.13,138.41,7838.0,116.5282,116.6462,116.4102,116.6462,7838.0
2019-01-10 14:00:00,138.49,139.05,138.46,138.97,11689.0,116.7136,117.1856,116.6883,117.1181,11689.0
2019-01-10 14:10:00,139.0,139.19,138.95,139.19,10247.0,117.1434,117.3036,117.1013,117.3036,10247.0
2019-01-10 14:20:00,139.25,139.46,139.04,139.09,8146.0,117.3541,117.5311,117.1771,117.2193,8146.0
2019-01-10 14:30:00,139.13,139.24,139.0,139.21,8025.0,117.253,117.3457,117.1434,117.3204,8025.0
2019-01-10 14:40:00,139.16,139.45,139.03,139.06,10849.0,117.2783,117.5227,117.1687,117.194,10849.0
2019-01-10 14:50:00,139.06,139.22,138.91,139.21,7012.0,117.194,117.3288,117.0676,117.3204,7012.0
2019-01-10 15:00:00,139.2,139.39,139.16,139.25,13440.0,117.312,117.4721,117.2783,117.3541,13440.0
2019-01-10 15:10:00,139.21,139.35,139.06,139.17,15405.0,117.3204,117.4384,117.194,117.2867,15405.0
2019-01-10 15:20:00,139.18,139.22,139.04,139.15,17144.0,117.2951,117.3288,117.1771,117.2698,17144.0
2019-01-10 15:30:00,139.14,139.24,139.0,139.23,21223.0,117.2614,117.3457,117.1434,117.3373,21223.0
2019-01-10 15:40:00,139.2,139.35,139.06,139.1,31999.0,117.312,117.4384,117.194,117.2277,31999.0
2019-01-10 15:50:00,139.09,139.49,139.08,139.35,86962.0,117.2193,117.5564,117.2109,117.4384,86962.0
2019-01-11 09:30:00,139.02,139.02,138.4,138.45,20627.0,117.1603,117.1603,116.6378,116.6799,20627.0
2019-01-11 09:40:00,138.33,138.78,138.2,138.63,14412.0,116.5788,116.958,116.4692,116.8316,14412.0
2019-01-11 09:50:00,138.62,138.73,138.25,138.73,18964.0,116.8232,116.9159,116.5114,116.9159,18964.0
2019-01-11 10:00:00,138.62,138.89,138.53,138.84,11444.0,116.8232,117.0507,116.7473,117.0086,11444.0
2019-01-11 10:10:00,138.89,138.89,138.37,138.65,12345.0,117.0507,117.0507,116.6125,116.8485,12345.0
2019-01-11 10:20:00,138.61,138.84,138.39,138.48,16800.0,116.8148,117.0086,116.6293,116.7052,16800.0
2019-01-11 10:30:00,138.45,138.74,138.29,138.55,12329.0,116.6799,116.9243,116.5451,116.7642,12329.0
2019-01-11 10:40:00,138.5,138.71,138.4,138.51,9194.0,116.7221,116.899,116.6378,116.7305,9194.0
2019-01-11 10:50:00,138.46,139.05,138.33,139.02,21151.0,116.6883,117.1856,116.5788,117.1603,21151.0
2019-01-11 11:00:00,139.06,139.24,138.91,138.99,15619.0,117.194,117.3457,117.0676,117.135,15619.0
2019-01-11 11:10:00,139.0,139.11,138.55,139.0,11093.0,117.1434,117.2361,116.7642,117.1434,11093.0
2019-01-11 11:20:00,139.01,139.17,138.91,138.92,24505.0,117.1519,117.2867,117.0676,117.076,24505.0
2019-01-11 11:30:00,138.98,139.24,138.85,139.13,30548.0,117.1266,117.3457,117.017,117.253,30548.0
2019-01-11 11:40:00,139.11,139.69,139.06,139.59,34465.0,117.2361,117.7249,117.194,117.6407,34465.0
2019-01-11 11:50:00,139.64,139.65,139.3,139.35,8638.0,117.6828,117.6912,117.3963,117.4384,8638.0
2019-01-11 12:00:00,139.34,139.53,139.33,139.33,9173.0,117.43,117.5901,117.4215,117.4215,9173.0
2019-01-11 12:10:00,139.28,139.3,139.02,139.05,6079.0,117.3794,117.3963,117.1603,117.1856,6079.0
2019-01-11 12:20:00,139.09,139.47,138.98,139.42,18069.0,117.2193,117.5395,117.1266,117.4974,18069.0
2019-01-11 12:30:00,139.52,139.9,139.43,139.82,7181.0,117.5817,117.9019,117.5058,117.8345,7181.0
2019-01-11 12:40:00,139.76,139.94,139.75,139.82,14618.0,117.7839,117.9356,117.7755,117.8345,14618.0
2019-01-11 12:50:00,139.81,140.1,139.81,139.88,11235.0,117.8261,118.0705,117.8261,117.8851,11235.0
2019-01-11 13:00:00,139.91,139.92,139.64,139.67,15341.0,117.9103,117.9188,117.6828,117.7081,15341.0
2019-01-11 13:10:00,139.72,139.72,139.43,139.53,21325.0,117.7502,117.7502,117.5058,117.5901,21325.0
2019-01-11 13:20:00,139.55,139.56,139.02,139.09,16685.0,117.6069,117.6154,117.1603,117.2193,16685.0
2019-01-11 13:30:00,139.1,139.22,139.09,139.14,18331.0,117.2277,117.3288,117.2193,117.2614,18331.0
2019-01-11 13:40:00,139.16,139.36,139.12,139.27,17585.0,117.2783,117.4468,117.2446,117.371,17585.0
2019-01-11 13:50:00,139.28,139.62,139.23,139.48,18524.0,117.3794,117.6659,117.3373,117.548,18524.0
2019-01-11 14:00:00,139.47,139.48,139.24,139.48,9244.0,117.5395,117.548,117.3457,117.548,9244.0
2019-01-11 14:10:00,139.48,139.7,139.45,139.57,8054.0,117.548,117.7334,117.5227,117.6238,8054.0
2019-01-11 14:20:00,139.57,139.59,139.19,139.4,14266.0,117.6238,117.6407,117.3036,117.4805,14266.0
2019-01-11 14:30:00,139.41,139.67,139.31,139.63,10307.0,117.489,117.7081,117.4047,117.6744,10307.0
2019-01-11 14:40:00,139.59,139.63,139.4,139.42,10233.0,117.6407,117.6744,117.4805,117.4974,10233.0
2019-01-11 14:50:00,139.42,139.65,139.2,139.2,28764.0,117.4974,117.6912,117.312,117.312,28764.0
2019-01-11 15:00:00,139.19,139.64,139.05,139.34,46031.0,117.3036,117.6828,117.1856,117.43,46031.0
2019-01-11 15:10:00,139.34,139.69,139.34,139.52,33128.0,117.43,117.7249,117.43,117.5817,33128.0
2019-01-11 15:20:00,139.52,139.63,139.23,139.53,33085.0,117.5817,117.6744,117.3373,117.5901,33085.0
2019-01-11 15:30:00,139.55,139.91,139.54,139.85,43676.0,117.6069,117.9103,117.5985,117.8598,43676.0
2019-01-11 15:40:00,139.86,140.0,139.69,139.95,36657.0,117.8682,117.9862,117.7249,117.9441,36657.0
2019-01-11 15:50:00,139.96,140.0,139.52,139.59,85799.0,117.9525,117.9862,117.5817,117.6407,85799.0
2019-01-14 09:30:00,138.76,138.9,137.58,138.59,37875.0,116.9412,117.0592,115.9467,116.7979,37875.0
2019-01-14 09:40:00,138.52,138.98,138.46,138.82,23884.0,116.7389,117.1266,116.6883,116.9917,23884.0
2019-01-14 09:50:00,138.96,138.98,138.4,138.64,17848.0,117.1097,117.1266,116.6378,116.84,17848.0
2019-01-14 10:00:00,138.63,139.17,138.56,139.04,44149.0,116.8316,117.2867,116.7726,117.1771,44149.0
2019-01-14 10:10:00,139.08,139.29,138.81,139.29,25448.0,117.2109,117.3878,116.9833,117.3878,25448.0
2019-01-14 10:20:00,139.3,139.54,139.2,139.34,31686.0,117.3963,117.5985,117.312,117.43,31686.0
2019-01-14 10:30:00,139.29,139.41,139.14,139.16,20748.0,117.3878,117.489,117.2614,117.2783,20748.0
2019-01-14 10:40:00,139.13,139.32,138.96,139.18,13680.0,117.253,117.4131,117.1097,117.2951,13680.0
2019-01-14 10:50:00,139.18,139.35,138.92,139.11,16775.0,117.2951,117.4384,117.076,117.2361,16775.0
2019-01-14 11:00:00,139.11,139.25,138.89,139.0,19910.0,117.2361,117.3541,117.0507,117.1434,19910.0
2019-01-14 11:10:00,138.99,139.15,138.47,138.49,32413.0,117.135,117.2698,116.6968,116.7136,32413.0
2019-01-14 11:20:00,138.47,138.98,138.46,138.86,15130.0,116.6968,117.1266,116.6883,117.0254,15130.0
2019-01-14 11:30:00,138.85,139.23,138.85,139.15,17937.0,117.017,117.3373,117.017,117.2698,17937.0
2019-01-14 11:40:00,139.13,139.31,139.04,139.27,11355.0,117.253,117.4047,117.1771,117.371,11355.0
2019-01-14 11:50:00,139.3,139.3,138.77,138.84,19210.0,117.3963,117.3963,116.9496,117.0086,19210.0
2019-01-14 12:00:00,138.86,139.06,138.78,139.03,18109.0,117.0254,117.194,116.958,117.1687,18109.0
2019-01-14 12:10:00,138.96,139.67,138.96,139.53,18266.0,117.1097,117.7081,117.1097,117.5901,18266.0
2019-01-14 12:20:00,139.52,139.52,139.32,139.5,16340.0,117.5817,117.5817,117.4131,117.5648,16340.0
2019-01-14 12:30:00,139.56,139.63,139.44,139.52,13438.0,117.6154,117.6744,117.5142,117.5817,13438.0
2019-01-14 12:40:00,139.53,139.71,139.43,139.57,14341.0,117.5901,117.7418,117.5058,117.6238,14341.0
2019-01-14 12:50:00,139.54,139.64,139.52,139.55,9753.0,117.5985,117.6828,117.5817,117.6069,9753.0
2019-01-14 13:00:00,139.59,139.59,139.37,139.5,8671.0,117.6407,117.6407,117.4553,117.5648,8671.0
2019-01-14 13:10:00,139.51,139.72,139.37,139.58,32018.0,117.5732,117.7502,117.4553,117.6322,32018.0
2019-01-14 13:20:00,139.59,139.68,139.56,139.59,10495.0,117.6407,117.7165,117.6154,117.6407,10495.0
2019-01-14 13:30:00,139.65,139.68,139.53,139.66,18456.0,117.6912,117.7165,117.5901,117.6997,18456.0
2019-01-14 13:40:00,139.65,139.9,139.63,139.86,16811.0,117.6912,117.9019,117.6744,117.8682,16811.0
2019-01-14 13:50:00,139.86,139.86,139.62,139.81,40954.0,117.8682,117.8682,117.6659,117.8261,40954.0
2019-01-14 14:00:00,139.83,139.91,139.73,139.76,19311.0,117.8429,117.9103,117.7586,117.7839,19311.0
2019-01-14 14:10:00,139.77,139.9,139.73,139.78,10873.0,117.7924,117.9019,117.7586,117.8008,10873.0
2019-01-14 14:20:00,139.81,139.92,139.74,139.92,13313.0,117.8261,117.9188,117.7671,117.9188,13313.0
2019-01-14 14:30:00,139.89,140.16,139.89,140.09,19657.0,117.8935,118.121,117.8935,118.062,19657.0
2019-01-14 14:40:00,140.09,140.35,140.07,140.35,8552.0,118.062,118.2812,118.0452,118.2812,8552.0
2019-01-14 14:50:00,140.29,140.54,140.25,140.43,12136.0,118.2306,118.4413,118.1969,118.3486,12136.0
2019-01-14 15:00:00,140.43,140.54,140.33,140.44,16609.0,118.3486,118.4413,118.2643,118.357,16609.0
2019-01-14 15:10:00,140.44,140.44,140.27,140.3,21468.0,118.357,118.357,118.2137,118.239,21468.0
2019-01-14 15:20:00,140.3,140.47,140.24,140.25,31462.0,118.239,118.3823,118.1885,118.1969,31462.0
2019-01-14 15:30:00,140.25,140.5,140.25,140.4,32436.0,118.1969,118.4076,118.1969,118.3233,32436.0
2019-01-14 15:40:00,140.38,140.42,140.05,140.14,46783.0,118.3064,118.3401,118.0283,118.1042,46783.0
2019-01-14 15:50:00,140.14,140.35,139.98,140.2,110952.0,118.1042,118.2812,117.9693,118.1547,110952.0
2019-01-15 09:30:00,140.43,140.65,139.98,140.39,36049.0,118.3486,118.534,117.9693,118.3149,36049.0
2019-01-15 09:40:00,140.44,140.44,139.67,139.67,21534.0,118.357,118.357,117.7081,117.7081,21534.0
2019-01-15 09:50:00,139.69,139.84,139.0,139.12,24118.0,117.7249,117.8513,117.1434,117.2446,24118.0
2019-01-15 10:00:00,139.19,140.0,139.19,139.37,59601.0,117.3036,117.9862,117.3036,117.4553,59601.0
2019-01-15 10:10:00,139.38,139.38,138.75,138.82,70587.0,117.4637,117.4637,116.9327,116.9917,70587.0
2019-01-15 10:20:00,138.87,139.0,138.42,138.79,43914.0,117.0339,117.1434,116.6546,116.9665,43914.0
2019-01-15 10:30:00,138.84,138.94,138.61,138.87,29202.0,117.0086,117.0929,116.8148,117.0339,29202.0
2019-01-15 10:40:00,138.87,139.09,138.56,138.64,36625.0,117.0339,117.2193,116.7726,116.84,36625.0
2019-01-15 10:50:00,138.69,138.87,138.57,138.71,15362.0,116.8822,117.0339,116.781,116.899,15362.0
2019-01-15 11:00:00,138.75,138.78,138.49,138.57,14589.0,116.9327,116.958,116.7136,116.781,14589.0
2019-01-15 11:10:00,138.57,138.6,138.31,138.39,10913.0,116.781,116.8063,116.5619,116.6293,10913.0
2019-01-15 11:20:00,138.43,138.46,138.12,138.26,16733.0,116.6631,116.6883,116.4018,116.5198,16733.0
2019-01-15 11:30:00,138.25,138.3,138.1,138.3,10448.0,116.5114,116.5535,116.3849,116.5535,10448.0
2019-01-15 11:40:00,138.3,138.47,138.11,138.36,12754.0,116.5535,116.6968,116.3934,116.6041,12754.0
2019-01-15 11:50:00,138.43,138.81,138.41,138.78,19405.0,116.6631,116.9833,116.6462,116.958,19405.0
2019-01-15 12:00:00,138.77,139.33,138.73,139.11,14992.0,116.9496,117.4215,116.9159,117.2361,14992.0
2019-01-15 12:10:00,139.13,139.38,139.12,139.31,12571.0,117.253,117.4637,117.2446,117.4047,12571.0
2019-01-15 12:20:00,139.29,139.5,139.24,139.36,10880.0,117.3878,117.5648,117.3457,117.4468,10880.0
2019-01-15 12:30:00,139.36,139.54,139.29,139.54,13246.0,117.4468,117.5985,117.3878,117.5985,13246.0
2019-01-15 12:40:00,139.58,139.63,139.39,139.4,11653.0,117.6322,117.6744,117.4721,117.4805,11653.0
2019-01-15 12:50:00,139.38,139.43,139.14,139.14,11934.0,117.4637,117.5058,117.2614,117.2614,11934.0
2019-01-15 13:00:00,139.1,139.35,139.02,139.33,25427.0,117.2277,117.4384,117.1603,117.4215,25427.0
2019-01-15 13:10:00,139.32,139.42,139.18,139.27,26567.0,117.4131,117.4974,117.2951,117.371,26567.0
2019-01-15 13:20:00,139.29,139.33,139.15,139.23,13746.0,117.3878,117.4215,117.2698,117.3373,13746.0
2019-01-15 13:30:00,139.23,139.26,139.01,139.06,33873.0,117.3373,117.3625,117.1519,117.194,33873.0
2019-01-15 13:40:00,139.06,139.16,139.01,139.16,12462.0,117.194,117.2783,117.1519,117.2783,12462.0
2019-01-15 13:50:00,139.21,139.32,139.17,139.27,9704.0,117.3204,117.4131,117.2867,117.371,9704.0
2019-01-15 14:00:00,139.27,139.48,139.11,139.14,12160.0,117.371,117.548,117.2361,117.2614,12160.0
2019-01-15 14:10:00,139.15,139.23,139.03,139.12,16037.0,117.2698,117.3373,117.1687,117.2446,16037.0
2019-01-15 14:20:00,139.07,139.08,138.69,138.74,23833.0,117.2024,117.2109,116.8822,116.9243,23833.0
2019-01-15 14:30:00,138.68,138.8,138.32,138.51,11824.0,116.8737,116.9749,116.5704,116.7305,11824.0
2019-01-15 14:40:00,138.46,138.8,138.45,138.59,11754.0,116.6883,116.9749,116.6799,116.7979,11754.0
2019-01-15 14:50:00,138.63,138.9,138.62,138.88,8477.0,116.8316,117.0592,116.8232,117.0423,8477.0
2019-01-15 15:00:00,138.8,138.93,138.67,138.89,8329.0,116.9749,117.0844,116.8653,117.0507,8329.0
2019-01-15 15:10:00,138.91,138.99,138.72,138.78,14231.0,117.0676,117.135,116.9075,116.958,14231.0
2019-01-15 15:20:00,138.76,138.78,138.6,138.75,17911.0,116.9412,116.958,116.8063,116.9327,17911.0
2019-01-15 15:30:00,138.76,138.82,138.51,138.61,19026.0,116.9412,116.9917,116.7305,116.8148,19026.0
2019-01-15 15:40:00,138.61,138.75,138.46,138.65,39001.0,116.8148,116.9327,116.6883,116.8485,39001.0
2019-01-15 15:50:00,138.67,138.95,138.52,138.9,85012.0,116.8653,117.1013,116.7389,117.0592,85012.0
2019-01-16 09:30:00,139.07,140.48,138.73,140.47,28212.0,117.2024,118.3907,116.9159,118.3823,28212.0
2019-01-16 09:40:00,140.38,140.69,139.24,139.81,30903.0,118.3064,118.5677,117.3457,117.8261,30903.0
2019-01-16 09:50:00,139.62,139.97,139.44,139.84,14074.0,117.6659,117.9609,117.5142,117.8513,14074.0
2019-01-16 10:00:00,139.76,139.96,139.7,139.75,11785.0,117.7839,117.9525,117.7334,117.7755,11785.0
2019-01-16 10:10:00,139.73,139.96,139.7,139.84,7413.0,117.7586,117.9525,117.7334,117.8513,7413.0
2019-01-16 10:20:00,139.87,139.98,139.78,139.86,11363.0,117.8766,117.9693,117.8008,117.8682,11363.0
2019-01-16 10:30:00,139.92,140.05,139.57,139.65,10367.0,117.9188,118.0283,117.6238,117.6912,10367.0
2019-01-16 10:40:00,139.57,139.82,139.26,139.8,13566.0,117.6238,117.8345,117.3625,117.8176,13566.0
2019-01-16 10:50:00,139.84,140.42,139.84,140.36,18838.0,117.8513,118.3401,117.8513,118.2896,18838.0
2019-01-16 11:00:00,140.36,140.43,140.18,140.38,11014.0,118.2896,118.3486,118.1379,118.3064,11014.0
2019-01-16 11:10:00,140.4,140.97,140.39,140.92,20694.0,118.3233,118.8037,118.3149,118.7615,20694.0
2019-01-16 11:20:00,140.95,141.03,140.55,140.88,26658.0,118.7868,118.8542,118.4497,118.7278,26658.0
2019-01-16 11:30:00,140.86,141.11,140.77,140.85,9012.0,118.711,118.9217,118.6351,118.7025,9012.0
2019-01-16 11:40:00,140.77,140.81,140.37,140.37,10694.0,118.6351,118.6688,118.298,118.298,10694.0
2019-01-16 11:50:00,140.41,140.45,140.16,140.3,8938.0,118.3317,118.3654,118.121,118.239,8938.0
2019-01-16 12:00:00,140.32,140.61,140.31,140.46,11006.0,118.2559,118.5003,118.2474,118.3739,11006.0
2019-01-16 12:10:00,140.52,141.06,140.47,140.93,20690.0,118.4244,118.8795,118.3823,118.77,20690.0
2019-01-16 12:20:00,140.92,141.05,140.78,141.05,11901.0,118.7615,118.8711,118.6435,118.8711,11901.0
2019-01-16 12:30:00,141.08,141.22,140.87,140.95,10869.0,118.8964,119.0144,118.7194,118.7868,10869.0
2019-01-16 12:40:00,141.0,141.36,140.93,141.21,8485.0,118.8289,119.1323,118.77,119.0059,8485.0
2019-01-16 12:50:00,141.25,141.56,141.23,141.38,47018.0,119.0396,119.3009,119.0228,119.1492,47018.0
2019-01-16 13:00:00,141.31,141.47,140.95,141.16,20397.0,119.0902,119.225,118.7868,118.9638,20397.0
2019-01-16 13:10:00,141.18,141.2,140.87,140.95,6627.0,118.9806,118.9975,118.7194,118.7868,6627.0
2019-01-16 13:20:00,140.94,140.98,140.86,140.97,5064.0,118.7784,118.8121,118.711,118.8037,5064.0
2019-01-16 13:30:00,140.92,141.23,140.92,141.15,11763.0,118.7615,119.0228,118.7615,118.9554,11763.0
2019-01-16 13:40:00,141.14,141.27,141.03,141.14,20221.0,118.9469,119.0565,118.8542,118.9469,20221.0
2019-01-16 13:50:00,141.08,141.26,141.0,141.26,9434.0,118.8964,119.0481,118.8289,119.0481,9434.0
2019-01-16 14:00:00,141.27,141.42,141.21,141.26,10302.0,119.0565,119.1829,119.0059,119.0481,10302.0
2019-01-16 14:10:00,141.28,141.36,141.21,141.33,8357.0,119.0649,119.1323,119.0059,119.1071,8357.0
2019-01-16 14:20:00,141.3,141.47,141.3,141.43,9100.0,119.0818,119.225,119.0818,119.1913,9100.0
2019-01-16 14:30:00,141.43,141.7,141.43,141.44,19676.0,119.1913,119.4189,119.1913,119.1998,19676.0
2019-01-16 14:40:00,141.43,141.54,141.39,141.42,12872.0,119.1913,119.284,119.1576,119.1829,12872.0
2019-01-16 14:50:00,141.45,141.48,141.32,141.34,14478.0,119.2082,119.2335,119.0986,119.1155,14478.0
2019-01-16 15:00:00,141.34,141.61,141.29,141.46,19468.0,119.1155,119.343,119.0733,119.2166,19468.0
2019-01-16 15:10:00,141.46,141.53,141.34,141.52,14943.0,119.2166,119.2756,119.1155,119.2672,14943.0
2019-01-16 15:20:00,141.49,141.56,141.42,141.52,21825.0,119.2419,119.3009,119.1829,119.2672,21825.0
2019-01-16 15:30:00,141.59,141.67,141.39,141.54,48642.0,119.3262,119.3936,119.1576,119.284,48642.0
2019-01-16 15:40:00,141.54,141.6,141.39,141.54,87972.0,119.284,119.3346,119.1576,119.284,87972.0
2019-01-16 15:50:00,141.53,141.56,141.27,141.36,91591.0,119.2756,119.3009,119.0565,119.1323,91591.0
2019-01-17 09:30:00,140.51,142.22,140.51,141.73,18417.0,118.416,119.8571,118.416,119.4442,18417.0
2019-01-17 09:40:00,141.6,141.92,141.35,141.92,17664.0,119.3346,119.6043,119.1239,119.6043,17664.0
2019-01-17 09:50:00,141.92,142.19,141.85,141.99,5060.0,119.6043,119.8318,119.5453,119.6633,5060.0
2019-01-17 10:00:00,141.96,142.4,141.95,142.4,14380.0,119.638,120.0088,119.6296,120.0088,14380.0
2019-01-17 10:10:00,142.45,142.94,142.35,142.93,19836.0,120.0509,120.4639,119.9667,120.4555,19836.0
2019-01-17 10:20:00,142.99,142.99,142.52,142.72,13918.0,120.506,120.506,120.1099,120.2785,13918.0
2019-01-17 10:30:00,142.72,142.95,142.6,142.83,13946.0,120.2785,120.4723,120.1774,120.3712,13946.0
2019-01-17 10:40:00,142.87,142.94,142.46,142.78,9427.0,120.4049,120.4639,120.0594,120.3291,9427.0
2019-01-17 10:50:00,142.75,143.23,142.75,143.03,17350.0,120.3038,120.7083,120.3038,120.5397,17350.0
2019-01-17 11:00:00,143.1,143.47,143.08,143.47,15777.0,120.5987,120.9106,120.5819,120.9106,15777.0
2019-01-17 11:10:00,143.36,143.52,143.07,143.16,18240.0,120.8179,120.9527,120.5735,120.6493,18240.0
2019-01-17 11:20:00,143.22,143.36,143.06,143.23,13011.0,120.6999,120.8179,120.565,120.7083,13011.0
2019-01-17 11:30:00,143.19,143.34,143.11,143.16,8308.0,120.6746,120.801,120.6072,120.6493,8308.0
2019-01-17 11:40:00,143.16,143.33,143.07,143.15,8545.0,120.6493,120.7926,120.5735,120.6409,8545.0
2019-01-17 11:50:00,143.2,143.35,143.07,143.07,10417.0,120.683,120.8094,120.5735,120.5735,10417.0
2019-01-17 12:00:00,143.06,143.41,143.0,143.35,15057.0,120.565,120.86,120.5145,120.8094,15057.0
2019-01-17 12:10:00,143.37,143.37,143.14,143.24,6361.0,120.8263,120.8263,120.6325,120.7167,6361.0
2019-01-17 12:20:00,143.22,143.26,143.1,143.11,7822.0,120.6999,120.7336,120.5987,120.6072,7822.0
2019-01-17 12:30:00,143.09,143.17,142.93,142.93,4462.0,120.5903,120.6577,120.4555,120.4555,4462.0
2019-01-17 12:40:00,142.95,143.06,142.83,142.91,8122.0,120.4723,120.565,120.3712,120.4386,8122.0
2019-01-17 12:50:00,142.93,142.95,142.69,142.78,9699.0,120.4555,120.4723,120.2532,120.3291,9699.0
2019-01-17 13:00:00,142.81,143.08,142.74,143.08,7029.0,120.3543,120.5819,120.2953,120.5819,7029.0
2019-01-17 13:10:00,143.07,143.15,143.03,143.05,6374.0,120.5735,120.6409,120.5397,120.5566,6374.0
2019-01-17 13:20:00,143.05,143.37,143.05,143.19,8271.0,120.5566,120.8263,120.5566,120.6746,8271.0
2019-01-17 13:30:00,143.23,143.31,143.15,143.22,8137.0,120.7083,120.7757,120.6409,120.6999,8137.0
2019-01-17 13:40:00,143.2,143.3,143.09,143.27,12000.0,120.683,120.7673,120.5903,120.742,12000.0
2019-01-17 13:50:00,143.29,143.47,143.22,143.47,3436.0,120.7589,120.9106,120.6999,120.9106,3436.0
2019-01-17 14:00:00,143.43,143.55,143.41,143.47,12366.0,120.8769,120.978,120.86,120.9106,12366.0
2019-01-17 14:10:00,143.47,143.53,143.37,143.42,12364.0,120.9106,120.9611,120.8263,120.8684,12364.0
2019-01-17 14:20:00,143.43,143.46,143.1,143.14,50238.0,120.8769,120.9021,120.5987,120.6325,50238.0
2019-01-17 14:30:00,143.13,143.93,143.06,143.84,32281.0,120.624,121.2982,120.565,121.2224,32281.0
2019-01-17 14:40:00,143.96,145.56,143.94,145.45,48473.0,121.3235,122.6719,121.3067,122.5792,48473.0
2019-01-17 14:50:00,145.5,145.61,144.38,144.73,57478.0,122.6214,122.7141,121.6775,121.9724,57478.0
2019-01-17 15:00:00,144.64,144.75,144.21,144.54,37385.0,121.8966,121.9893,121.5342,121.8123,37385.0
2019-01-17 15:10:00,144.56,144.56,144.19,144.54,24388.0,121.8292,121.8292,121.5173,121.8123,24388.0
2019-01-17 15:20:00,144.52,145.15,144.49,145.11,46060.0,121.7955,122.3264,121.7702,122.2927,46060.0
2019-01-17 15:30:00,145.07,145.32,145.0,145.24,56499.0,122.259,122.4697,122.2,122.4022,56499.0
2019-01-17 15:40:00,145.24,145.25,144.75,144.81,70356.0,122.4022,122.4107,121.9893,122.0399,70356.0
2019-01-17 15:50:00,144.84,145.12,144.64,145.1,115741.0,122.0651,122.3011,121.8966,122.2843,115741.0
2019-01-18 09:30:00,146.33,148.0,146.25,147.98,132495.0,123.3209,124.7283,123.2534,124.7114,132495.0
2019-01-18 09:40:00,147.9,148.19,147.38,147.71,38702.0,124.644,124.8884,124.2057,124.4839,38702.0
2019-01-18 09:50:00,147.58,148.45,147.32,148.07,20818.0,124.3743,125.1075,124.1552,124.7873,20818.0
2019-01-18 10:00:00,148.11,148.38,147.86,147.86,21680.0,124.821,125.0485,124.6103,124.6103,21680.0
2019-01-18 10:10:00,147.9,149.31,147.9,148.95,29589.0,124.644,125.8323,124.644,125.5289,29589.0
2019-01-18 10:20:00,149.02,149.02,148.15,148.3,25678.0,125.5879,125.5879,124.8547,124.9811,25678.0
2019-01-18 10:30:00,148.28,148.88,148.24,148.51,18496.0,124.9642,125.4699,124.9305,125.1581,18496.0
2019-01-18 10:40:00,148.49,149.21,148.3,149.05,10105.0,125.1412,125.748,124.9811,125.6132,10105.0
2019-01-18 10:50:00,149.1,149.49,148.88,149.35,14270.0,125.6553,125.984,125.4699,125.866,14270.0
2019-01-18 11:00:00,149.31,149.62,149.23,149.58,22377.0,125.8323,126.0935,125.7649,126.0598,22377.0
2019-01-18 11:10:00,149.65,149.65,149.06,149.1,16201.0,126.1188,126.1188,125.6216,125.6553,16201.0
2019-01-18 11:20:00,149.03,149.77,149.03,149.77,16687.0,125.5963,126.2199,125.5963,126.2199,16687.0
2019-01-18 11:30:00,149.69,149.86,149.47,149.85,10123.0,126.1525,126.2958,125.9671,126.2874,10123.0
2019-01-18 11:40:00,149.84,150.05,149.75,149.9,24750.0,126.2789,126.4559,126.2031,126.3295,24750.0
2019-01-18 11:50:00,149.95,150.28,149.75,150.22,32066.0,126.3716,126.6497,126.2031,126.5992,32066.0
2019-01-18 12:00:00,150.27,150.39,149.73,150.09,20111.0,126.6413,126.7425,126.1862,126.4896,20111.0
2019-01-18 12:10:00,150.04,150.59,150.01,150.25,27778.0,126.4475,126.911,126.4222,126.6245,27778.0
2019-01-18 12:20:00,150.28,150.44,150.02,150.42,12407.0,126.6497,126.7846,126.4306,126.7677,12407.0
2019-01-18 12:30:00,150.33,150.47,150.15,150.21,14442.0,126.6919,126.8099,126.5402,126.5908,14442.0
2019-01-18 12:40:00,150.21,150.47,150.04,150.09,11734.0,126.5908,126.8099,126.4475,126.4896,11734.0
2019-01-18 12:50:00,150.02,150.38,149.97,150.36,19687.0,126.4306,126.734,126.3885,126.7172,19687.0
2019-01-18 13:00:00,150.39,150.5,150.11,150.16,15932.0,126.7425,126.8352,126.5065,126.5486,15932.0
2019-01-18 13:10:00,150.17,150.21,149.93,150.17,11747.0,126.557,126.5908,126.3548,126.557,11747.0
2019-01-18 13:20:00,150.18,150.18,149.92,149.98,14500.0,126.5655,126.5655,126.3464,126.3969,14500.0
2019-01-18 13:30:00,150.01,150.01,149.59,149.65,38465.0,126.4222,126.4222,126.0682,126.1188,38465.0
2019-01-18 13:40:00,149.63,150.1,149.46,150.0,12936.0,126.102,126.4981,125.9587,126.4138,12936.0
2019-01-18 13:50:00,150.04,150.22,149.94,150.22,13095.0,126.4475,126.5992,126.3632,126.5992,13095.0
2019-01-18 14:00:00,150.23,150.45,150.22,150.44,15157.0,126.6076,126.793,126.5992,126.7846,15157.0
2019-01-18 14:10:00,150.39,150.54,150.29,150.34,20614.0,126.7425,126.8689,126.6582,126.7003,20614.0
2019-01-18 14:20:00,150.29,150.29,149.97,150.15,10607.0,126.6582,126.6582,126.3885,126.5402,10607.0
2019-01-18 14:30:00,150.11,150.24,149.82,149.87,13208.0,126.5065,126.616,126.2621,126.3042,13208.0
2019-01-18 14:40:00,149.78,150.08,149.69,150.03,10141.0,126.2284,126.4812,126.1525,126.4391,10141.0
2019-01-18 14:50:00,150.03,150.17,149.91,150.01,15101.0,126.4391,126.557,126.3379,126.4222,15101.0
2019-01-18 15:00:00,149.96,149.96,149.72,149.88,15302.0,126.3801,126.3801,126.1778,126.3126,15302.0
2019-01-18 15:10:00,149.86,150.23,149.84,150.19,24271.0,126.2958,126.6076,126.2789,126.5739,24271.0
2019-01-18 15:20:00,150.21,150.28,150.06,150.2,29563.0,126.5908,126.6497,126.4643,126.5823,29563.0
2019-01-18 15:30:00,150.21,150.5,150.19,150.45,43653.0,126.5908,126.8352,126.5739,126.793,43653.0
2019-01-18 15:40:00,150.44,150.72,150.37,150.37,108477.0,126.7846,127.0206,126.7256,126.7256,108477.0
2019-01-18 15:50:00,150.36,150.73,150.2,150.6,177725.0,126.7172,127.029,126.5823,126.9194,177725.0
2019-01-22 09:30:00,149.47,149.88,148.41,148.68,49676.0,125.9671,126.3126,125.0738,125.3013,49676.0
2019-01-22 09:40:00,148.78,149.19,148.6,148.61,35570.0,125.3856,125.7311,125.2339,125.2423,35570.0
2019-01-22 09:50:00,148.52,148.72,148.02,148.55,36784.0,125.1665,125.335,124.7451,125.1918,36784.0
2019-01-22 10:00:00,148.55,148.6,147.65,148.0,45248.0,125.1918,125.2339,124.4333,124.7283,45248.0
2019-01-22 10:10:00,148.04,148.25,147.93,148.06,30883.0,124.762,124.9389,124.6693,124.7788,30883.0
2019-01-22 10:20:00,148.11,148.29,147.69,147.86,46877.0,124.821,124.9727,124.467,124.6103,46877.0
2019-01-22 10:30:00,147.84,148.29,147.74,148.08,17039.0,124.5934,124.9727,124.5091,124.7957,17039.0
2019-01-22 10:40:00,147.97,148.28,147.68,147.92,22865.0,124.703,124.9642,124.4586,124.6608,22865.0
2019-01-22 10:50:00,147.91,148.17,147.79,147.96,15600.0,124.6524,124.8715,124.5513,124.6945,15600.0
2019-01-22 11:00:00,147.9,148.06,147.85,147.98,10365.0,124.644,124.7788,124.6018,124.7114,10365.0
2019-01-22 11:10:00,147.95,148.2,147.86,148.13,9864.0,124.6861,124.8968,124.6103,124.8378,9864.0
2019-01-22 11:20:00,148.19,148.28,148.15,148.16,22934.0,124.8884,124.9642,124.8547,124.8631,22934.0
2019-01-22 11:30:00,148.16,148.24,148.03,148.03,12984.0,124.8631,124.9305,124.7535,124.7535,12984.0
2019-01-22 11:40:00,148.02,148.02,147.75,147.88,16906.0,124.7451,124.7451,124.5176,124.6271,16906.0
2019-01-22 11:50:00,147.88,147.91,147.57,147.69,7316.0,124.6271,124.6524,124.3659,124.467,7316.0
2019-01-22 12:00:00,147.66,147.97,147.33,147.97,23909.0,124.4417,124.703,124.1636,124.703,23909.0
2019-01-22 12:10:00,147.98,148.2,147.91,148.07,13101.0,124.7114,124.8968,124.6524,124.7873,13101.0
2019-01-22 12:20:00,148.13,148.22,147.94,148.16,14260.0,124.8378,124.9137,124.6777,124.8631,14260.0
2019-01-22 12:30:00,148.13,148.25,148.0,148.12,18780.0,124.8378,124.9389,124.7283,124.8294,18780.0
2019-01-22 12:40:00,148.1,148.2,148.07,148.13,7654.0,124.8125,124.8968,124.7873,124.8378,7654.0
2019-01-22 12:50:00,148.12,148.14,147.72,147.9,10050.0,124.8294,124.8462,124.4923,124.644,10050.0
2019-01-22 13:00:00,147.83,147.98,147.45,147.47,32569.0,124.585,124.7114,124.2647,124.2816,32569.0
2019-01-22 13:10:00,147.43,147.46,146.87,146.87,15695.0,124.2479,124.2732,123.7759,123.7759,15695.0
2019-01-22 13:20:00,146.88,147.35,146.84,147.2,24855.0,123.7844,124.1805,123.7507,124.0541,24855.0
2019-01-22 13:30:00,147.17,147.25,146.94,146.96,50596.0,124.0288,124.0962,123.8349,123.8518,50596.0
2019-01-22 13:40:00,146.95,147.06,146.87,146.98,13306.0,123.8434,123.9361,123.7759,123.8686,13306.0
2019-01-22 13:50:00,146.98,147.03,146.77,146.92,19569.0,123.8686,123.9108,123.6917,123.8181,19569.0
2019-01-22 14:00:00,146.96,147.13,146.88,146.99,15274.0,123.8518,123.9951,123.7844,123.8771,15274.0
2019-01-22 14:10:00,147.02,147.24,147.01,147.05,52182.0,123.9024,124.0878,123.8939,123.9276,52182.0
2019-01-22 14:20:00,147.06,147.09,146.72,146.84,25949.0,123.9361,123.9613,123.6495,123.7507,25949.0
2019-01-22 14:30:00,146.84,146.9,146.56,146.6,14009.0,123.7507,123.8012,123.5147,123.5484,14009.0
2019-01-22 14:40:00,146.65,146.73,146.32,146.37,8334.0,123.5905,123.658,123.3124,123.3546,8334.0
2019-01-22 14:50:00,146.41,146.75,146.29,146.74,22434.0,123.3883,123.6748,123.2871,123.6664,22434.0
2019-01-22 15:00:00,146.75,146.77,146.44,146.48,19327.0,123.6748,123.6917,123.4136,123.4473,19327.0
2019-01-22 15:10:00,146.44,146.91,146.43,146.7,18965.0,123.4136,123.8097,123.4051,123.6327,18965.0
2019-01-22 15:20:00,146.72,146.91,146.37,146.42,34932.0,123.6495,123.8097,123.3546,123.3967,34932.0
2019-01-22 15:30:00,146.38,146.5,146.0,146.48,119754.0,123.363,123.4641,123.0427,123.4473,119754.0
2019-01-22 15:40:00,146.5,146.72,145.88,146.16,140903.0,123.4641,123.6495,122.9416,123.1776,140903.0
2019-01-22 15:50:00,146.15,146.24,145.81,146.19,185500.0,123.1692,123.245,122.8826,123.2029,185500.0
2019-01-23 09:30:00,146.72,147.12,146.16,146.31,38263.0,123.6495,123.9866,123.1776,123.304,38263.0
2019-01-23 09:40:00,146.22,146.42,145.85,146.1,16728.0,123.2281,123.3967,122.9163,123.127,16728.0
2019-01-23 09:50:00,146.12,146.38,145.3,145.3,16349.0,123.1439,123.363,122.4528,122.4528,16349.0
2019-01-23 10:00:00,145.37,145.79,145.2,145.53,21853.0,122.5118,122.8658,122.3685,122.6466,21853.0
2019-01-23 10:10:00,145.57,145.67,145.3,145.3,16445.0,122.6804,122.7646,122.4528,122.4528,16445.0
2019-01-23 10:20:00,145.35,145.63,144.94,144.94,25642.0,122.4949,122.7309,122.1494,122.1494,25642.0
2019-01-23 10:30:00,144.95,145.42,144.83,145.29,18899.0,122.1578,122.5539,122.0567,122.4444,18899.0
2019-01-23 10:40:00,145.2,145.28,144.56,145.21,20130.0,122.3685,122.436,121.8292,122.377,20130.0
2019-01-23 10:50:00,145.19,145.23,144.96,144.96,15190.0,122.3601,122.3938,122.1663,122.1663,15190.0
2019-01-23 11:00:00,144.96,145.22,144.84,145.17,21522.0,122.1663,122.3854,122.0651,122.3433,21522.0
2019-01-23 11:10:00,145.23,145.48,145.05,145.08,9254.0,122.3938,122.6045,122.2421,122.2674,9254.0
2019-01-23 11:20:00,145.15,145.19,144.65,144.85,13623.0,122.3264,122.3601,121.905,122.0736,13623.0
2019-01-23 11:30:00,144.88,145.31,144.76,145.31,12407.0,122.0989,122.4612,121.9977,122.4612,12407.0
2019-01-23 11:40:00,145.25,145.25,144.49,144.61,8668.0,122.4107,122.4107,121.7702,121.8713,8668.0
2019-01-23 11:50:00,144.55,144.62,144.36,144.49,9101.0,121.8207,121.8797,121.6606,121.7702,9101.0
2019-01-23 12:00:00,144.53,144.56,143.8,143.88,14635.0,121.8039,121.8292,121.1887,121.2561,14635.0
2019-01-23 12:10:00,143.94,143.96,143.46,143.56,15182.0,121.3067,121.3235,120.9021,120.9864,15182.0
2019-01-23 12:20:00,143.57,143.96,143.42,143.91,13241.0,120.9948,121.3235,120.8684,121.2814,13241.0
2019-01-23 12:30:00,143.91,144.15,143.83,143.83,32519.0,121.2814,121.4836,121.214,121.214,32519.0
2019-01-23 12:40:00,143.81,144.06,143.77,144.04,38338.0,121.1971,121.4078,121.1634,121.3909,38338.0
2019-01-23 12:50:00,143.99,144.21,143.94,144.0,15878.0,121.3488,121.5342,121.3067,121.3572,15878.0
2019-01-23 13:00:00,143.98,144.03,143.56,143.85,11567.0,121.3404,121.3825,120.9864,121.2308,11567.0
2019-01-23 13:10:00,143.83,144.13,143.73,144.04,10678.0,121.214,121.4668,121.1297,121.3909,10678.0
2019-01-23 13:20:00,144.03,144.06,143.72,143.72,13539.0,121.3825,121.4078,121.1213,121.1213,13539.0
2019-01-23 13:30:00,143.75,143.77,143.61,143.72,42797.0,121.1465,121.1634,121.0285,121.1213,42797.0
2019-01-23 13:40:00,143.64,143.77,143.6,143.61,18708.0,121.0538,121.1634,121.0201,121.0285,18708.0
2019-01-23 13:50:00,143.63,143.72,143.46,143.6,14281.0,121.0454,121.1213,120.9021,121.0201,14281.0
2019-01-23 14:00:00,143.66,143.85,143.65,143.82,18815.0,121.0707,121.2308,121.0623,121.2055,18815.0
2019-01-23 14:10:00,143.84,143.96,143.54,143.59,14432.0,121.2224,121.3235,120.9696,121.0117,14432.0
2019-01-23 14:20:00,143.62,143.92,143.62,143.83,19714.0,121.037,121.2898,121.037,121.214,19714.0
2019-01-23 14:30:00,143.84,144.04,143.75,143.82,20436.0,121.2224,121.3909,121.1465,121.2055,20436.0
2019-01-23 14:40:00,143.74,143.74,143.54,143.59,12232.0,121.1381,121.1381,120.9696,121.0117,12232.0
2019-01-23 14:50:00,143.66,143.88,143.66,143.74,18081.0,121.0707,121.2561,121.0707,121.1381,18081.0
2019-01-23 15:00:00,143.78,143.99,143.69,143.76,27622.0,121.1718,121.3488,121.096,121.155,27622.0
2019-01-23 15:10:00,143.75,144.09,143.73,143.96,43438.0,121.1465,121.4331,121.1297,121.3235,43438.0
2019-01-23 15:20:00,143.96,144.08,143.79,143.81,45285.0,121.3235,121.4246,121.1802,121.1971,45285.0
2019-01-23 15:30:00,143.8,143.81,143.56,143.64,42109.0,121.1887,121.1971,120.9864,121.0538,42109.0
2019-01-23 15:40:00,143.64,143.74,143.5,143.7,64983.0,121.0538,121.1381,120.9358,121.1044,64983.0
2019-01-23 15:50:00,143.69,143.69,143.4,143.45,158325.0,121.096,121.096,120.8516,120.8937,158325.0
2019-01-24 09:30:00,143.34,143.65,142.58,143.15,51170.0,120.801,121.0623,120.1605,120.6409,51170.0
2019-01-24 09:40:00,143.23,143.56,142.89,142.95,20423.0,120.7083,120.9864,120.4218,120.4723,20423.0
2019-01-24 09:50:00,143.05,143.39,142.91,143.31,10563.0,120.5566,120.8431,120.4386,120.7757,10563.0
2019-01-24 10:00:00,143.26,143.68,143.11,143.67,12223.0,120.7336,121.0875,120.6072,121.0791,12223.0
2019-01-24 10:10:00,143.62,144.06,143.52,143.96,21108.0,121.037,121.4078,120.9527,121.3235,21108.0
2019-01-24 10:20:00,143.9,144.04,143.7,143.95,17367.0,121.2729,121.3909,121.1044,121.3151,17367.0
2019-01-24 10:30:00,143.88,144.07,143.82,143.91,28750.0,121.2561,121.4162,121.2055,121.2814,28750.0
2019-01-24 10:40:00,143.98,144.03,143.67,143.72,21027.0,121.3404,121.3825,121.0791,121.1213,21027.0
2019-01-24 10:50:00,143.73,143.98,143.61,143.86,20133.0,121.1297,121.3404,121.0285,121.2392,20133.0
2019-01-24 11:00:00,143.86,144.38,143.8,144.17,30018.0,121.2392,121.6775,121.1887,121.5005,30018.0
2019-01-24 11:10:00,144.26,144.27,143.74,143.76,19929.0,121.5763,121.5848,121.1381,121.155,19929.0
2019-01-24 11:20:00,143.77,144.18,143.64,144.05,9500.0,121.1634,121.5089,121.0538,121.3994,9500.0
2019-01-24 11:30:00,144.02,144.34,143.89,144.34,16538.0,121.3741,121.6438,121.2645,121.6438,16538.0
2019-01-24 11:40:00,144.32,144.37,143.94,144.33,25257.0,121.6269,121.669,121.3067,121.6353,25257.0
2019-01-24 11:50:00,144.25,144.49,144.03,144.41,9742.0,121.5679,121.7702,121.3825,121.7028,9742.0
2019-01-24 12:00:00,144.34,144.37,144.08,144.14,7314.0,121.6438,121.669,121.4246,121.4752,7314.0
2019-01-24 12:10:00,144.04,144.31,144.04,144.12,6575.0,121.3909,121.6185,121.3909,121.4584,6575.0
2019-01-24 12:20:00,144.19,144.32,144.06,144.18,13600.0,121.5173,121.6269,121.4078,121.5089,13600.0
2019-01-24 12:30:00,144.18,144.31,143.75,143.86,25450.0,121.5089,121.6185,121.1465,121.2392,25450.0
2019-01-24 12:40:00,143.89,144.06,143.84,143.87,9291.0,121.2645,121.4078,121.2224,121.2477,9291.0
2019-01-24 12:50:00,143.84,143.84,143.45,143.64,6560.0,121.2224,121.2224,120.8937,121.0538,6560.0
2019-01-24 13:00:00,143.64,143.71,143.43,143.58,10158.0,121.0538,121.1128,120.8769,121.0033,10158.0
2019-01-24 13:10:00,143.53,143.53,143.01,143.33,9424.0,120.9611,120.9611,120.5229,120.7926,9424.0
2019-01-24 13:20:00,143.29,143.46,142.93,143.09,18602.0,120.7589,120.9021,120.4555,120.5903,18602.0
2019-01-24 13:30:00,143.16,143.59,143.15,143.54,10849.0,120.6493,121.0117,120.6409,120.9696,10849.0
2019-01-24 13:40:00,143.5,143.63,143.3,143.47,8160.0,120.9358,121.0454,120.7673,120.9106,8160.0
2019-01-24 13:50:00,143.48,143.71,143.44,143.69,8400.0,120.919,121.1128,120.8853,121.096,8400.0
2019-01-24 14:00:00,143.65,143.69,143.36,143.49,11297.0,121.0623,121.096,120.8179,120.9274,11297.0
2019-01-24 14:10:00,143.52,143.75,143.43,143.71,15746.0,120.9527,121.1465,120.8769,121.1128,15746.0
2019-01-24 14:20:00,143.78,143.97,143.74,143.9,5515.0,121.1718,121.3319,121.1381,121.2729,5515.0
2019-01-24 14:30:00,143.95,144.12,143.68,143.91,10900.0,121.3151,121.4584,121.0875,121.2814,10900.0
2019-01-24 14:40:00,143.92,143.92,143.61,143.64,48023.0,121.2898,121.2898,121.0285,121.0538,48023.0
2019-01-24 14:50:00,143.66,143.99,143.66,143.99,27138.0,121.0707,121.3488,121.0707,121.3488,27138.0
2019-01-24 15:00:00,143.97,144.26,143.9,144.22,18316.0,121.3319,121.5763,121.2729,121.5426,18316.0
2019-01-24 15:10:00,144.24,144.34,144.09,144.13,16621.0,121.5595,121.6438,121.4331,121.4668,16621.0
2019-01-24 15:20:00,144.13,144.22,144.09,144.09,19496.0,121.4668,121.5426,121.4331,121.4331,19496.0
2019-01-24 15:30:00,144.04,144.04,143.86,143.87,22581.0,121.3909,121.3909,121.2392,121.2477,22581.0
2019-01-24 15:40:00,143.89,143.93,143.79,143.84,30594.0,121.2645,121.2982,121.1802,121.2224,30594.0
2019-01-24 15:50:00,143.86,144.0,143.72,143.89,101404.0,121.2392,121.3572,121.1213,121.2645,101404.0
2019-01-25 09:30:00,145.98,146.86,145.98,146.03,39849.0,123.0259,123.7675,123.0259,123.068,39849.0
2019-01-25 09:40:00,146.16,146.99,146.15,146.88,17426.0,123.1776,123.8771,123.1692,123.7844,17426.0
2019-01-25 09:50:00,146.84,147.2,146.56,146.96,23371.0,123.7507,124.0541,123.5147,123.8518,23371.0
2019-01-25 10:00:00,147.0,147.12,146.84,147.12,14382.0,123.8855,123.9866,123.7507,123.9866,14382.0
2019-01-25 10:10:00,147.08,147.4,146.93,147.04,18345.0,123.9529,124.2226,123.8265,123.9192,18345.0
2019-01-25 10:20:00,147.03,147.03,146.34,146.72,11110.0,123.9108,123.9108,123.3293,123.6495,11110.0
2019-01-25 10:30:00,146.75,146.86,146.39,146.84,10921.0,123.6748,123.7675,123.3714,123.7507,10921.0
2019-01-25 10:40:00,146.78,147.22,146.72,147.01,13067.0,123.7001,124.0709,123.6495,123.8939,13067.0
2019-01-25 10:50:00,147.09,147.11,146.85,146.96,9264.0,123.9613,123.9782,123.7591,123.8518,9264.0
2019-01-25 11:00:00,146.96,147.1,146.84,146.91,11708.0,123.8518,123.9698,123.7507,123.8097,11708.0
2019-01-25 11:10:00,146.95,146.95,146.4,146.42,11692.0,123.8434,123.8434,123.3798,123.3967,11692.0
2019-01-25 11:20:00,146.45,146.45,146.12,146.39,7372.0,123.422,123.422,123.1439,123.3714,7372.0
2019-01-25 11:30:00,146.47,146.68,146.44,146.68,11418.0,123.4388,123.6158,123.4136,123.6158,11418.0
2019-01-25 11:40:00,146.62,146.76,146.61,146.74,5787.0,123.5653,123.6832,123.5568,123.6664,5787.0
2019-01-25 11:50:00,146.78,146.86,146.63,146.67,11121.0,123.7001,123.7675,123.5737,123.6074,11121.0
2019-01-25 12:00:00,146.64,146.78,146.48,146.68,18110.0,123.5821,123.7001,123.4473,123.6158,18110.0
2019-01-25 12:10:00,146.66,146.77,146.58,146.76,8909.0,123.599,123.6917,123.5315,123.6832,8909.0
2019-01-25 12:20:00,146.77,147.09,146.66,147.02,10195.0,123.6917,123.9613,123.599,123.9024,10195.0
2019-01-25 12:30:00,147.01,147.05,146.67,146.75,10980.0,123.8939,123.9276,123.6074,123.6748,10980.0
2019-01-25 12:40:00,146.78,146.82,146.05,146.21,14710.0,123.7001,123.7338,123.0849,123.2197,14710.0
2019-01-25 12:50:00,146.18,146.24,145.8,146.23,12823.0,123.1944,123.245,122.8742,123.2366,12823.0
2019-01-25 13:00:00,146.22,146.47,146.17,146.36,16000.0,123.2281,123.4388,123.186,123.3461,16000.0
2019-01-25 13:10:00,146.3,146.61,146.23,146.47,7202.0,123.2956,123.5568,123.2366,123.4388,7202.0
2019-01-25 13:20:00,146.49,146.69,146.47,146.48,5597.0,123.4557,123.6242,123.4388,123.4473,5597.0
2019-01-25 13:30:00,146.48,146.58,146.14,146.24,6189.0,123.4473,123.5315,123.1607,123.245,6189.0
2019-01-25 13:40:00,146.23,146.42,146.13,146.25,5433.0,123.2366,123.3967,123.1523,123.2534,5433.0
2019-01-25 13:50:00,146.33,146.44,146.29,146.32,4734.0,123.3209,123.4136,123.2871,123.3124,4734.0
2019-01-25 14:00:00,146.38,146.7,146.3,146.69,11421.0,123.363,123.6327,123.2956,123.6242,11421.0
2019-01-25 14:10:00,146.69,146.77,146.35,146.52,29285.0,123.6242,123.6917,123.3377,123.481,29285.0
2019-01-25 14:20:00,146.55,146.56,146.02,146.19,20050.0,123.5063,123.5147,123.0596,123.2029,20050.0
2019-01-25 14:30:00,146.2,146.61,146.18,146.61,13956.0,123.2113,123.5568,123.1944,123.5568,13956.0
2019-01-25 14:40:00,146.66,146.88,146.56,146.88,13826.0,123.599,123.7844,123.5147,123.7844,13826.0
2019-01-25 14:50:00,146.77,146.88,146.64,146.67,9832.0,123.6917,123.7844,123.5821,123.6074,9832.0
2019-01-25 15:00:00,146.65,146.74,146.58,146.62,8971.0,123.5905,123.6664,123.5315,123.5653,8971.0
2019-01-25 15:10:00,146.65,146.8,146.55,146.71,13767.0,123.5905,123.7169,123.5063,123.6411,13767.0
2019-01-25 15:20:00,146.68,146.71,146.46,146.52,25163.0,123.6158,123.6411,123.4304,123.481,25163.0
2019-01-25 15:30:00,146.5,146.59,146.25,146.58,32370.0,123.4641,123.54,123.2534,123.5315,32370.0
2019-01-25 15:40:00,146.59,146.85,146.53,146.77,39438.0,123.54,123.7591,123.4894,123.6917,39438.0
2019-01-25 15:50:00,146.74,146.85,146.58,146.81,77386.0,123.6664,123.7591,123.5315,123.7254,77386.0
2019-01-28 09:30:00,144.13,144.13,141.22,141.73,95262.0,121.4668,121.4668,119.0144,119.4442,95262.0
2019-01-28 09:40:00,141.68,142.57,141.25,142.34,66937.0,119.402,120.1521,119.0396,119.9582,66937.0
2019-01-28 09:50:00,142.33,143.04,142.08,143.0,24526.0,119.9498,120.5482,119.7391,120.5145,24526.0
2019-01-28 10:00:00,142.95,142.98,142.22,142.29,16905.0,120.4723,120.4976,119.8571,119.9161,16905.0
2019-01-28 10:10:00,142.25,142.26,141.88,142.08,17686.0,119.8824,119.8908,119.5706,119.7391,17686.0
2019-01-28 10:20:00,142.08,142.62,141.95,142.03,20474.0,119.7391,120.1942,119.6296,119.697,20474.0
2019-01-28 10:30:00,142.06,142.18,141.98,142.07,27531.0,119.7223,119.8234,119.6549,119.7307,27531.0
2019-01-28 10:40:00,142.07,142.85,142.07,142.59,16576.0,119.7307,120.3881,119.7307,120.1689,16576.0
2019-01-28 10:50:00,142.56,142.8,142.33,142.33,12049.0,120.1437,120.3459,119.9498,119.9498,12049.0
2019-01-28 11:00:00,142.33,142.6,142.17,142.33,14075.0,119.9498,120.1774,119.815,119.9498,14075.0
2019-01-28 11:10:00,142.38,142.78,142.29,142.3,16380.0,119.992,120.3291,119.9161,119.9245,16380.0
2019-01-28 11:20:00,142.37,142.54,142.25,142.31,14073.0,119.9835,120.1268,119.8824,119.933,14073.0
2019-01-28 11:30:00,142.31,142.46,142.11,142.11,14655.0,119.933,120.0594,119.7644,119.7644,14655.0
2019-01-28 11:40:00,142.06,142.11,141.15,141.32,36263.0,119.7223,119.7644,118.9554,119.0986,36263.0
2019-01-28 11:50:00,141.31,141.35,141.03,141.08,20211.0,119.0902,119.1239,118.8542,118.8964,20211.0
2019-01-28 12:00:00,141.11,141.29,140.88,141.14,25977.0,118.9217,119.0733,118.7278,118.9469,25977.0
2019-01-28 12:10:00,141.17,141.26,140.95,141.26,13293.0,118.9722,119.0481,118.7868,119.0481,13293.0
2019-01-28 12:20:00,141.2,141.6,141.18,141.51,15722.0,118.9975,119.3346,118.9806,119.2588,15722.0
2019-01-28 12:30:00,141.57,141.62,141.35,141.43,11440.0,119.3093,119.3515,119.1239,119.1913,11440.0
2019-01-28 12:40:00,141.48,141.63,141.46,141.59,13161.0,119.2335,119.3599,119.2166,119.3262,13161.0
2019-01-28 12:50:00,141.56,141.59,141.29,141.34,13750.0,119.3009,119.3262,119.0733,119.1155,13750.0
2019-01-28 13:00:00,141.32,141.54,141.23,141.53,21479.0,119.0986,119.284,119.0228,119.2756,21479.0
2019-01-28 13:10:00,141.52,141.9,141.52,141.78,11366.0,119.2672,119.5874,119.2672,119.4863,11366.0
2019-01-28 13:20:00,141.8,142.16,141.8,142.04,8532.0,119.5032,119.8065,119.5032,119.7054,8532.0
2019-01-28 13:30:00,142.06,142.34,142.06,142.14,11203.0,119.7223,119.9582,119.7223,119.7897,11203.0
2019-01-28 13:40:00,142.18,142.21,142.11,142.11,6740.0,119.8234,119.8487,119.7644,119.7644,6740.0
2019-01-28 13:50:00,142.14,142.31,141.99,142.28,10348.0,119.7897,119.933,119.6633,119.9077,10348.0
2019-01-28 14:00:00,142.28,142.35,142.12,142.2,8181.0,119.9077,119.9667,119.7728,119.8403,8181.0
2019-01-28 14:10:00,142.24,142.24,141.99,142.09,7554.0,119.874,119.874,119.6633,119.7476,7554.0
2019-01-28 14:20:00,142.11,142.16,141.89,141.98,9306.0,119.7644,119.8065,119.579,119.6549,9306.0
2019-01-28 14:30:00,142.04,142.38,142.03,142.36,10447.0,119.7054,119.992,119.697,119.9751,10447.0
2019-01-28 14:40:00,142.33,142.5,142.19,142.49,7721.0,119.9498,120.0931,119.8318,120.0847,7721.0
2019-01-28 14:50:00,142.56,142.62,142.4,142.45,13448.0,120.1437,120.1942,120.0088,120.0509,13448.0
2019-01-28 15:00:00,142.47,142.56,142.37,142.4,20717.0,120.0678,120.1437,119.9835,120.0088,20717.0
2019-01-28 15:10:00,142.4,142.82,142.4,142.69,19601.0,120.0088,120.3628,120.0088,120.2532,19601.0
2019-01-28 15:20:00,142.72,143.1,142.71,142.86,50034.0,120.2785,120.5987,120.2701,120.3965,50034.0
2019-01-28 15:30:00,142.84,142.94,142.68,142.68,30154.0,120.3796,120.4639,120.2448,120.2448,30154.0
2019-01-28 15:40:00,142.66,142.85,142.55,142.55,42910.0,120.2279,120.3881,120.1352,120.1352,42910.0
2019-01-28 15:50:00,142.58,142.85,142.45,142.82,65126.0,120.1605,120.3881,120.0509,120.3628,65126.0
2019-01-29 09:30:00,144.09,144.43,143.64,143.94,27480.0,121.4331,121.7196,121.0538,121.3067,27480.0
2019-01-29 09:40:00,143.97,144.9,143.7,144.64,27176.0,121.3319,122.1157,121.1044,121.8966,27176.0
2019-01-29 09:50:00,144.65,144.83,144.44,144.48,18432.0,121.905,122.0567,121.728,121.7617,18432.0
2019-01-29 10:00:00,144.42,144.96,144.41,144.43,23041.0,121.7112,122.1663,121.7028,121.7196,23041.0
2019-01-29 10:10:00,144.4,144.91,144.29,144.73,21933.0,121.6943,122.1241,121.6016,121.9724,21933.0
2019-01-29 10:20:00,144.64,145.0,144.27,144.97,18958.0,121.8966,122.2,121.5848,122.1747,18958.0
2019-01-29 10:30:00,145.02,145.32,144.9,145.32,12929.0,122.2168,122.4697,122.1157,122.4697,12929.0
2019-01-29 10:40:00,145.28,145.34,144.48,144.84,18323.0,122.436,122.4865,121.7617,122.0651,18323.0
2019-01-29 10:50:00,144.84,145.11,144.4,144.48,28138.0,122.0651,122.2927,121.6943,121.7617,28138.0
2019-01-29 11:00:00,144.4,144.87,144.21,144.58,11179.0,121.6943,122.0904,121.5342,121.846,11179.0
2019-01-29 11:10:00,144.62,144.8,144.55,144.75,13249.0,121.8797,122.0314,121.8207,121.9893,13249.0
2019-01-29 11:20:00,144.75,145.07,144.67,144.92,25956.0,121.9893,122.259,121.9219,122.1326,25956.0
2019-01-29 11:30:00,144.93,145.36,144.93,145.22,11110.0,122.141,122.5034,122.141,122.3854,11110.0
2019-01-29 11:40:00,145.22,145.55,145.18,145.41,12579.0,122.3854,122.6635,122.3517,122.5455,12579.0
2019-01-29 11:50:00,145.41,145.6,145.32,145.52,8218.0,122.5455,122.7056,122.4697,122.6382,8218.0
2019-01-29 12:00:00,145.52,145.63,145.46,145.58,7506.0,122.6382,122.7309,122.5877,122.6888,7506.0
2019-01-29 12:10:00,145.63,146.06,145.6,146.01,12772.0,122.7309,123.0933,122.7056,123.0512,12772.0
2019-01-29 12:20:00,146.01,146.09,145.8,145.83,9061.0,123.0512,123.1186,122.8742,122.8995,9061.0
2019-01-29 12:30:00,145.77,146.01,145.53,145.96,16082.0,122.8489,123.0512,122.6466,123.009,16082.0
2019-01-29 12:40:00,146.0,146.08,145.69,145.69,11399.0,123.0427,123.1102,122.7815,122.7815,11399.0
2019-01-29 12:50:00,145.77,145.82,145.47,145.52,6118.0,122.8489,122.891,122.5961,122.6382,6118.0
2019-01-29 13:00:00,145.57,145.67,145.41,145.67,10750.0,122.6804,122.7646,122.5455,122.7646,10750.0
2019-01-29 13:10:00,145.66,145.86,145.59,145.79,22799.0,122.7562,122.9248,122.6972,122.8658,22799.0
2019-01-29 13:20:00,145.81,145.86,145.67,145.81,8293.0,122.8826,122.9248,122.7646,122.8826,8293.0
2019-01-29 13:30:00,145.86,145.87,145.6,145.74,9866.0,122.9248,122.9332,122.7056,122.8236,9866.0
2019-01-29 13:40:00,145.72,145.93,145.67,145.76,7497.0,122.8068,122.9837,122.7646,122.8405,7497.0
2019-01-29 13:50:00,145.76,145.99,145.67,145.99,8770.0,122.8405,123.0343,122.7646,123.0343,8770.0
2019-01-29 14:00:00,145.94,145.94,145.75,145.84,7088.0,122.9922,122.9922,122.8321,122.9079,7088.0
2019-01-29 14:10:00,145.81,145.93,145.74,145.82,7924.0,122.8826,122.9837,122.8236,122.891,7924.0
2019-01-29 14:20:00,145.83,146.11,145.69,146.1,12979.0,122.8995,123.1354,122.7815,123.127,12979.0
2019-01-29 14:30:00,146.1,146.17,146.0,146.04,16259.0,123.127,123.186,123.0427,123.0765,16259.0
2019-01-29 14:40:00,146.05,146.07,145.86,145.94,11518.0,123.0849,123.1017,122.9248,122.9922,11518.0
2019-01-29 14:50:00,145.96,145.99,145.78,145.99,14778.0,123.009,123.0343,122.8573,123.0343,14778.0
2019-01-29 15:00:00,145.97,146.03,145.91,145.97,12714.0,123.0175,123.068,122.9669,123.0175,12714.0
2019-01-29 15:10:00,146.02,146.36,146.01,146.27,17824.0,123.0596,123.3461,123.0512,123.2703,17824.0
2019-01-29 15:20:00,146.27,146.45,146.27,146.45,21372.0,123.2703,123.422,123.2703,123.422,21372.0
2019-01-29 15:30:00,146.47,146.61,146.33,146.44,24401.0,123.4388,123.5568,123.3209,123.4136,24401.0
2019-01-29 15:40:00,146.46,146.59,146.14,146.19,31620.0,123.4304,123.54,123.1607,123.2029,31620.0
2019-01-29 15:50:00,146.2,146.47,146.15,146.37,87932.0,123.2113,123.4388,123.1692,123.3546,87932.0
2019-01-30 09:30:00,147.74,147.74,145.31,145.73,34556.0,124.5091,124.5091,122.4612,122.8152,34556.0
2019-01-30 09:40:00,145.98,145.98,144.48,144.49,16085.0,123.0259,123.0259,121.7617,121.7702,16085.0
2019-01-30 09:50:00,144.43,144.88,144.24,144.88,17134.0,121.7196,122.0989,121.5595,122.0989,17134.0
2019-01-30 10:00:00,144.86,145.01,144.55,144.55,14907.0,122.082,122.2084,121.8207,121.8207,14907.0
2019-01-30 10:10:00,144.67,145.12,144.37,144.51,13869.0,121.9219,122.3011,121.669,121.787,13869.0
2019-01-30 10:20:00,144.63,145.04,144.62,145.04,6722.0,121.8882,122.2337,121.8797,122.2337,6722.0
2019-01-30 10:30:00,145.04,145.36,144.96,145.26,13617.0,122.2337,122.5034,122.1663,122.4191,13617.0
2019-01-30 10:40:00,145.15,145.44,144.9,145.37,5149.0,122.3264,122.5708,122.1157,122.5118,5149.0
2019-01-30 10:50:00,145.37,145.59,145.2,145.26,11114.0,122.5118,122.6972,122.3685,122.4191,11114.0
2019-01-30 11:00:00,145.4,145.84,145.39,145.83,7844.0,122.5371,122.9079,122.5287,122.8995,7844.0
2019-01-30 11:10:00,145.77,146.23,145.73,146.22,13168.0,122.8489,123.2366,122.8152,123.2281,13168.0
2019-01-30 11:20:00,146.15,146.17,145.92,146.09,6454.0,123.1692,123.186,122.9753,123.1186,6454.0
2019-01-30 11:30:00,146.13,146.19,145.95,145.95,6829.0,123.1523,123.2029,123.0006,123.0006,6829.0
2019-01-30 11:40:00,145.96,146.59,145.96,146.58,9976.0,123.009,123.54,123.009,123.5315,9976.0
2019-01-30 11:50:00,146.61,146.61,146.4,146.5,3850.0,123.5568,123.5568,123.3798,123.4641,3850.0
2019-01-30 12:00:00,146.49,146.6,146.41,146.48,8873.0,123.4557,123.5484,123.3883,123.4473,8873.0
2019-01-30 12:10:00,146.52,146.7,146.51,146.61,5820.0,123.481,123.6327,123.4725,123.5568,5820.0
2019-01-30 12:20:00,146.62,146.63,146.18,146.18,8449.0,123.5653,123.5737,123.1944,123.1944,8449.0
2019-01-30 12:30:00,146.23,146.23,145.97,146.09,5900.0,123.2366,123.2366,123.0175,123.1186,5900.0
2019-01-30 12:40:00,146.11,146.18,145.74,146.03,7459.0,123.1354,123.1944,122.8236,123.068,7459.0
2019-01-30 12:50:00,146.03,146.16,145.88,145.88,9830.0,123.068,123.1776,122.9416,122.9416,9830.0
2019-01-30 13:00:00,145.87,145.9,145.75,145.88,8892.0,122.9332,122.9585,122.8321,122.9416,8892.0
2019-01-30 13:10:00,145.94,145.94,145.85,145.9,7045.0,122.9922,122.9922,122.9163,122.9585,7045.0
2019-01-30 13:20:00,145.92,145.92,145.65,145.77,7775.0,122.9753,122.9753,122.7478,122.8489,7775.0
2019-01-30 13:30:00,145.8,145.94,145.79,145.9,7166.0,122.8742,122.9922,122.8658,122.9585,7166.0
2019-01-30 13:40:00,145.89,145.93,145.72,145.75,6043.0,122.95,122.9837,122.8068,122.8321,6043.0
2019-01-30 13:50:00,145.72,145.96,145.7,145.87,6489.0,122.8068,123.009,122.7899,122.9332,6489.0
2019-01-30 14:00:00,145.87,147.11,145.82,146.82,23461.0,122.9332,123.9782,122.891,123.7338,23461.0
2019-01-30 14:10:00,146.89,147.45,146.88,147.45,20797.0,123.7928,124.2647,123.7844,124.2647,20797.0
2019-01-30 14:20:00,147.5,147.79,147.07,147.27,34529.0,124.3069,124.5513,123.9445,124.113,34529.0
2019-01-30 14:30:00,147.22,147.37,146.96,147.07,88919.0,124.0709,124.1973,123.8518,123.9445,88919.0
2019-01-30 14:40:00,147.04,147.32,146.85,147.07,61109.0,123.9192,124.1552,123.7591,123.9445,61109.0
2019-01-30 14:50:00,147.06,147.45,146.66,147.28,49776.0,123.9361,124.2647,123.599,124.1215,49776.0
2019-01-30 15:00:00,147.28,147.3,146.32,146.32,77159.0,124.1215,124.1383,123.3124,123.3124,77159.0
2019-01-30 15:10:00,146.32,146.7,146.19,146.49,52947.0,123.3124,123.6327,123.2029,123.4557,52947.0
2019-01-30 15:20:00,146.53,146.66,146.34,146.42,21459.0,123.4894,123.599,123.3293,123.3967,21459.0
2019-01-30 15:30:00,146.36,146.43,145.96,146.27,40728.0,123.3461,123.4051,123.009,123.2703,40728.0
2019-01-30 15:40:00,146.23,146.32,145.97,146.29,49599.0,123.2366,123.3124,123.0175,123.2871,49599.0
2019-01-30 15:50:00,146.3,146.39,146.02,146.36,66512.0,123.2956,123.3714,123.0596,123.3461,66512.0
2019-01-31 09:30:00,146.17,146.27,145.12,145.36,56449.0,123.186,123.2703,122.3011,122.5034,56449.0
2019-01-31 09:40:00,145.41,145.41,144.75,145.18,26815.0,122.5455,122.5455,121.9893,122.3517,26815.0
2019-01-31 09:50:00,145.16,145.33,144.9,145.28,18866.0,122.3348,122.4781,122.1157,122.436,18866.0
2019-01-31 10:00:00,145.19,146.02,145.08,146.01,17958.0,122.3601,123.0596,122.2674,123.0512,17958.0
2019-01-31 10:10:00,146.02,146.58,145.91,146.45,44063.0,123.0596,123.5315,122.9669,123.422,44063.0
2019-01-31 10:20:00,146.41,146.41,146.11,146.35,11172.0,123.3883,123.3883,123.1354,123.3377,11172.0
2019-01-31 10:30:00,146.25,146.27,145.84,146.0,26104.0,123.2534,123.2703,122.9079,123.0427,26104.0
2019-01-31 10:40:00,146.09,146.47,146.08,146.32,13149.0,123.1186,123.4388,123.1102,123.3124,13149.0
2019-01-31 10:50:00,146.39,146.57,146.18,146.24,12912.0,123.3714,123.5231,123.1944,123.245,12912.0
2019-01-31 11:00:00,146.3,146.64,146.17,146.17,14301.0,123.2956,123.5821,123.186,123.186,14301.0
2019-01-31 11:10:00,146.16,146.38,145.99,146.02,15095.0,123.1776,123.363,123.0343,123.0596,15095.0
2019-01-31 11:20:00,146.06,146.33,146.05,146.18,9683.0,123.0933,123.3209,123.0849,123.1944,9683.0
2019-01-31 11:30:00,146.19,146.51,146.19,146.5,8334.0,123.2029,123.4725,123.2029,123.4641,8334.0
2019-01-31 11:40:00,146.51,146.75,146.42,146.75,9083.0,123.4725,123.6748,123.3967,123.6748,9083.0
2019-01-31 11:50:00,146.74,147.08,146.63,146.98,17366.0,123.6664,123.9529,123.5737,123.8686,17366.0
2019-01-31 12:00:00,146.96,146.96,146.77,146.79,12226.0,123.8518,123.8518,123.6917,123.7085,12226.0
2019-01-31 12:10:00,146.77,146.77,146.52,146.59,8413.0,123.6917,123.6917,123.481,123.54,8413.0
2019-01-31 12:20:00,146.65,146.73,146.52,146.55,9000.0,123.5905,123.658,123.481,123.5063,9000.0
2019-01-31 12:30:00,146.58,146.65,146.39,146.57,11018.0,123.5315,123.5905,123.3714,123.5231,11018.0
2019-01-31 12:40:00,146.58,146.63,146.27,146.33,30624.0,123.5315,123.5737,123.2703,123.3209,30624.0
2019-01-31 12:50:00,146.36,146.41,146.23,146.29,9554.0,123.3461,123.3883,123.2366,123.2871,9554.0
2019-01-31 13:00:00,146.33,146.43,146.13,146.38,11545.0,123.3209,123.4051,123.1523,123.363,11545.0
2019-01-31 13:10:00,146.39,146.44,146.23,146.28,12395.0,123.3714,123.4136,123.2366,123.2787,12395.0
2019-01-31 13:20:00,146.31,146.48,146.3,146.31,12454.0,123.304,123.4473,123.2956,123.304,12454.0
2019-01-31 13:30:00,146.27,146.42,146.21,146.36,14839.0,123.2703,123.3967,123.2197,123.3461,14839.0
2019-01-31 13:40:00,146.4,146.55,146.32,146.44,12084.0,123.3798,123.5063,123.3124,123.4136,12084.0
2019-01-31 13:50:00,146.47,146.63,146.4,146.58,11513.0,123.4388,123.5737,123.3798,123.5315,11513.0
2019-01-31 14:00:00,146.61,146.88,146.54,146.79,16608.0,123.5568,123.7844,123.4978,123.7085,16608.0
2019-01-31 14:10:00,146.78,146.82,146.56,146.57,10702.0,123.7001,123.7338,123.5147,123.5231,10702.0
2019-01-31 14:20:00,146.61,146.71,146.51,146.53,9891.0,123.5568,123.6411,123.4725,123.4894,9891.0
2019-01-31 14:30:00,146.51,146.58,146.41,146.43,40138.0,123.4725,123.5315,123.3883,123.4051,40138.0
2019-01-31 14:40:00,146.41,146.53,146.35,146.42,11867.0,123.3883,123.4894,123.3377,123.3967,11867.0
2019-01-31 14:50:00,146.43,146.5,146.35,146.45,14236.0,123.4051,123.4641,123.3377,123.422,14236.0
2019-01-31 15:00:00,146.42,146.61,146.27,146.53,17332.0,123.3967,123.5568,123.2703,123.4894,17332.0
2019-01-31 15:10:00,146.53,146.53,146.17,146.26,24955.0,123.4894,123.4894,123.186,123.2619,24955.0
2019-01-31 15:20:00,146.23,146.46,146.18,146.41,22517.0,123.2366,123.4304,123.1944,123.3883,22517.0
2019-01-31 15:30:00,146.43,146.73,146.36,146.73,19705.0,123.4051,123.658,123.3461,123.658,19705.0
2019-01-31 15:40:00,146.71,146.93,146.69,146.76,59559.0,123.6411,123.8265,123.6242,123.6832,59559.0
2019-01-31 15:50:00,146.77,147.32,146.76,147.1,111881.0,123.6917,124.1552,123.6832,123.9698,111881.0
2019-02-01 09:30:00,147.22,147.46,146.36,147.31,28451.0,124.0709,124.2732,123.3461,124.1468,28451.0
2019-02-01 09:40:00,147.26,147.26,146.43,146.57,20568.0,124.1046,124.1046,123.4051,123.5231,20568.0
2019-02-01 09:50:00,146.36,146.59,145.8,145.8,12742.0,123.3461,123.54,122.8742,122.8742,12742.0
2019-02-01 10:00:00,145.97,147.54,145.88,147.47,12111.0,123.0175,124.3406,122.9416,124.2816,12111.0
2019-02-01 10:10:00,147.54,147.7,147.47,147.53,12923.0,124.3406,124.4754,124.2816,124.3322,12923.0
2019-02-01 10:20:00,147.52,147.8,147.48,147.59,11435.0,124.3237,124.5597,124.29,124.3827,11435.0
2019-02-01 10:30:00,147.63,147.75,147.48,147.63,15532.0,124.4164,124.5176,124.29,124.4164,15532.0
2019-02-01 10:40:00,147.62,147.74,147.07,147.07,11772.0,124.408,124.5091,123.9445,123.9445,11772.0
2019-02-01 10:50:00,147.1,147.18,146.29,146.35,31972.0,123.9698,124.0372,123.2871,123.3377,31972.0
2019-02-01 11:00:00,146.3,146.75,146.17,146.66,25963.0,123.2956,123.6748,123.186,123.599,25963.0
2019-02-01 11:10:00,146.61,147.14,146.54,146.97,14249.0,123.5568,124.0035,123.4978,123.8602,14249.0
2019-02-01 11:20:00,146.96,147.44,146.94,147.29,11437.0,123.8518,124.2563,123.8349,124.1299,11437.0
2019-02-01 11:30:00,147.28,147.49,147.23,147.47,15245.0,124.1215,124.2985,124.0793,124.2816,15245.0
2019-02-01 11:40:00,147.47,147.67,147.46,147.65,27579.0,124.2816,124.4501,124.2732,124.4333,27579.0
2019-02-01 11:50:00,147.65,147.7,147.29,147.42,13017.0,124.4333,124.4754,124.1299,124.2395,13017.0
2019-02-01 12:00:00,147.53,147.53,147.16,147.16,7828.0,124.3322,124.3322,124.0203,124.0203,7828.0
2019-02-01 12:10:00,147.18,147.19,146.99,147.05,8344.0,124.0372,124.0456,123.8771,123.9276,8344.0
2019-02-01 12:20:00,146.96,146.96,146.71,146.75,4540.0,123.8518,123.8518,123.6411,123.6748,4540.0
2019-02-01 12:30:00,146.88,147.04,146.7,146.7,6000.0,123.7844,123.9192,123.6327,123.6327,6000.0
2019-02-01 12:40:00,146.71,147.02,146.71,146.99,7670.0,123.6411,123.9024,123.6411,123.8771,7670.0
2019-02-01 12:50:00,146.95,147.13,146.88,146.93,9248.0,123.8434,123.9951,123.7844,123.8265,9248.0
2019-02-01 13:00:00,146.93,147.1,146.89,147.05,6709.0,123.8265,123.9698,123.7928,123.9276,6709.0
2019-02-01 13:10:00,147.08,147.08,146.76,146.8,8400.0,123.9529,123.9529,123.6832,123.7169,8400.0
2019-02-01 13:20:00,146.8,147.01,146.74,146.95,6980.0,123.7169,123.8939,123.6664,123.8434,6980.0
2019-02-01 13:30:00,146.95,147.11,146.94,147.09,5170.0,123.8434,123.9782,123.8349,123.9613,5170.0
2019-02-01 13:40:00,147.07,147.08,146.77,146.95,6300.0,123.9445,123.9529,123.6917,123.8434,6300.0
2019-02-01 13:50:00,146.94,147.02,146.92,146.92,5800.0,123.8349,123.9024,123.8181,123.8181,5800.0
2019-02-01 14:00:00,146.99,146.99,146.63,146.7,7870.0,123.8771,123.8771,123.5737,123.6327,7870.0
2019-02-01 14:10:00,146.69,146.69,146.41,146.41,12861.0,123.6242,123.6242,123.3883,123.3883,12861.0
2019-02-01 14:20:00,146.41,146.48,146.09,146.11,31324.0,123.3883,123.4473,123.1186,123.1354,31324.0
2019-02-01 14:30:00,146.11,146.48,146.09,146.44,23461.0,123.1354,123.4473,123.1186,123.4136,23461.0
2019-02-01 14:40:00,146.47,146.52,146.13,146.13,20369.0,123.4388,123.481,123.1523,123.1523,20369.0
2019-02-01 14:50:00,146.15,146.21,145.87,146.12,34151.0,123.1692,123.2197,122.9332,123.1439,34151.0
2019-02-01 15:00:00,146.14,146.17,145.88,146.01,14067.0,123.1607,123.186,122.9416,123.0512,14067.0
2019-02-01 15:10:00,145.99,146.14,145.85,146.05,25809.0,123.0343,123.1607,122.9163,123.0849,25809.0
2019-02-01 15:20:00,146.05,146.43,146.04,146.43,22429.0,123.0849,123.4051,123.0765,123.4051,22429.0
2019-02-01 15:30:00,146.44,146.66,146.43,146.58,32076.0,123.4136,123.599,123.4051,123.5315,32076.0
2019-02-01 15:40:00,146.56,146.67,146.48,146.5,64404.0,123.5147,123.6074,123.4473,123.4641,64404.0
2019-02-01 15:50:00,146.5,146.84,146.43,146.67,172862.0,123.4641,123.7507,123.4051,123.6074,172862.0
2019-02-04 09:30:00,146.88,147.18,145.91,146.19,37438.0,123.7844,124.0372,122.9669,123.2029,37438.0
2019-02-04 09:40:00,146.29,146.9,146.28,146.81,42579.0,123.2871,123.8012,123.2787,123.7254,42579.0
2019-02-04 09:50:00,146.78,147.08,146.56,146.61,17389.0,123.7001,123.9529,123.5147,123.5568,17389.0
2019-02-04 10:00:00,146.54,146.64,146.2,146.44,21632.0,123.4978,123.5821,123.2113,123.4136,21632.0
2019-02-04 10:10:00,146.49,147.05,146.48,146.68,13972.0,123.4557,123.9276,123.4473,123.6158,13972.0
2019-02-04 10:20:00,146.68,146.73,146.26,146.44,13035.0,123.6158,123.658,123.2619,123.4136,13035.0
2019-02-04 10:30:00,146.41,146.9,146.41,146.72,10896.0,123.3883,123.8012,123.3883,123.6495,10896.0
2019-02-04 10:40:00,146.67,146.79,146.57,146.65,7920.0,123.6074,123.7085,123.5231,123.5905,7920.0
2019-02-04 10:50:00,146.68,146.81,146.29,146.29,35222.0,123.6158,123.7254,123.2871,123.2871,35222.0
2019-02-04 11:00:00,146.31,146.69,146.29,146.61,21888.0,123.304,123.6242,123.2871,123.5568,21888.0
2019-02-04 11:10:00,146.59,146.96,146.53,146.82,9997.0,123.54,123.8518,123.4894,123.7338,9997.0
2019-02-04 11:20:00,146.86,146.92,146.75,146.88,11025.0,123.7675,123.8181,123.6748,123.7844,11025.0
2019-02-04 11:30:00,146.89,146.92,146.71,146.8,20145.0,123.7928,123.8181,123.6411,123.7169,20145.0
2019-02-04 11:40:00,146.83,147.04,146.81,146.99,6950.0,123.7422,123.9192,123.7254,123.8771,6950.0
2019-02-04 11:50:00,146.99,147.05,146.72,146.83,85223.0,123.8771,123.9276,123.6495,123.7422,85223.0
2019-02-04 12:00:00,146.87,147.26,146.85,147.24,11324.0,123.7759,124.1046,123.7591,124.0878,11324.0
2019-02-04 12:10:00,147.22,147.43,147.22,147.34,12864.0,124.0709,124.2479,124.0709,124.172,12864.0
2019-02-04 12:20:00,147.33,147.42,147.21,147.36,16092.0,124.1636,124.2395,124.0625,124.1889,16092.0
2019-02-04 12:30:00,147.36,147.36,146.9,147.16,45962.0,124.1889,124.1889,123.8012,124.0203,45962.0
2019-02-04 12:40:00,147.13,147.23,147.12,147.15,11371.0,123.9951,124.0793,123.9866,124.0119,11371.0
2019-02-04 12:50:00,147.16,147.38,147.16,147.36,6567.0,124.0203,124.2057,124.0203,124.1889,6567.0
2019-02-04 13:00:00,147.34,147.47,147.23,147.47,10024.0,124.172,124.2816,124.0793,124.2816,10024.0
2019-02-04 13:10:00,147.46,147.55,147.45,147.49,10387.0,124.2732,124.349,124.2647,124.2985,10387.0
2019-02-04 13:20:00,147.5,147.5,147.29,147.35,30479.0,124.3069,124.3069,124.1299,124.1805,30479.0
2019-02-04 13:30:00,147.36,147.62,147.35,147.62,23170.0,124.1889,124.408,124.1805,124.408,23170.0
2019-02-04 13:40:00,147.66,147.93,147.64,147.9,14166.0,124.4417,124.6693,124.4249,124.644,14166.0
2019-02-04 13:50:00,147.95,148.21,147.95,148.21,14795.0,124.6861,124.9052,124.6861,124.9052,14795.0
2019-02-04 14:00:00,148.19,148.46,148.15,148.42,22544.0,124.8884,125.1159,124.8547,125.0822,22544.0
2019-02-04 14:10:00,148.44,148.47,148.18,148.22,14235.0,125.0991,125.1244,124.88,124.9137,14235.0
2019-02-04 14:20:00,148.2,148.3,148.2,148.22,18536.0,124.8968,124.9811,124.8968,124.9137,18536.0
2019-02-04 14:30:00,148.24,148.33,148.21,148.27,17130.0,124.9305,125.0064,124.9052,124.9558,17130.0
2019-02-04 14:40:00,148.28,148.41,148.22,148.22,20870.0,124.9642,125.0738,124.9137,124.9137,20870.0
2019-02-04 14:50:00,148.24,148.24,147.9,147.97,29488.0,124.9305,124.9305,124.644,124.703,29488.0
2019-02-04 15:00:00,147.97,148.33,147.94,148.3,17213.0,124.703,125.0064,124.6777,124.9811,17213.0
2019-02-04 15:10:00,148.3,148.32,148.13,148.2,21692.0,124.9811,124.9979,124.8378,124.8968,21692.0
2019-02-04 15:20:00,148.21,148.29,148.16,148.22,22018.0,124.9052,124.9727,124.8631,124.9137,22018.0
2019-02-04 15:30:00,148.21,148.21,148.02,148.1,27057.0,124.9052,124.9052,124.7451,124.8125,27057.0
2019-02-04 15:40:00,148.07,148.32,148.07,148.25,39663.0,124.7873,124.9979,124.7873,124.9389,39663.0
2019-02-04 15:50:00,148.24,148.82,148.18,148.77,104264.0,124.9305,125.4193,124.88,125.3772,104264.0
2019-02-05 09:30:00,148.48,149.0,147.38,147.62,47139.0,125.1328,125.571,124.2057,124.408,47139.0
2019-02-05 09:40:00,147.74,148.01,147.59,147.69,27343.0,124.5091,124.7367,124.3827,124.467,27343.0
2019-02-05 09:50:00,147.62,148.06,147.32,148.06,24326.0,124.408,124.7788,124.1552,124.7788,24326.0
2019-02-05 10:00:00,148.08,148.37,147.8,148.16,32387.0,124.7957,125.0401,124.5597,124.8631,32387.0
2019-02-05 10:10:00,148.19,148.26,147.98,148.09,30478.0,124.8884,124.9474,124.7114,124.8041,30478.0
2019-02-05 10:20:00,148.09,148.34,148.09,148.26,53636.0,124.8041,125.0148,124.8041,124.9474,53636.0
2019-02-05 10:30:00,148.22,148.67,148.19,148.49,18420.0,124.9137,125.2929,124.8884,125.1412,18420.0
2019-02-05 10:40:00,148.49,148.84,148.47,148.52,21861.0,125.1412,125.4362,125.1244,125.1665,21861.0
2019-02-05 10:50:00,148.52,148.89,148.49,148.8,24877.0,125.1665,125.4783,125.1412,125.4025,24877.0
2019-02-05 11:00:00,148.83,148.86,148.47,148.61,33363.0,125.4277,125.453,125.1244,125.2423,33363.0
2019-02-05 11:10:00,148.6,148.72,148.46,148.72,26247.0,125.2339,125.335,125.1159,125.335,26247.0
2019-02-05 11:20:00,148.65,148.71,148.39,148.58,14261.0,125.2761,125.3266,125.0569,125.2171,14261.0
2019-02-05 11:30:00,148.57,148.75,148.43,148.62,11833.0,125.2086,125.3603,125.0906,125.2508,11833.0
2019-02-05 11:40:00,148.66,148.77,148.39,148.39,10572.0,125.2845,125.3772,125.0569,125.0569,10572.0
2019-02-05 11:50:00,148.41,148.57,148.26,148.52,13873.0,125.0738,125.2086,124.9474,125.1665,13873.0
2019-02-05 12:00:00,148.51,148.61,148.31,148.38,14163.0,125.1581,125.2423,124.9895,125.0485,14163.0
2019-02-05 12:10:00,148.35,148.64,148.29,148.47,15480.0,125.0232,125.2676,124.9727,125.1244,15480.0
2019-02-05 12:20:00,148.41,148.63,148.41,148.59,11194.0,125.0738,125.2592,125.0738,125.2255,11194.0
2019-02-05 12:30:00,148.57,148.62,148.39,148.62,12040.0,125.2086,125.2508,125.0569,125.2508,12040.0
2019-02-05 12:40:00,148.62,148.62,148.5,148.51,11550.0,125.2508,125.2508,125.1496,125.1581,11550.0
2019-02-05 12:50:00,148.5,148.6,148.33,148.37,15431.0,125.1496,125.2339,125.0064,125.0401,15431.0
2019-02-05 13:00:00,148.36,148.61,148.34,148.41,14114.0,125.0317,125.2423,125.0148,125.0738,14114.0
2019-02-05 13:10:00,148.43,148.5,148.35,148.46,13133.0,125.0906,125.1496,125.0232,125.1159,13133.0
2019-02-05 13:20:00,148.48,148.66,148.4,148.52,65042.0,125.1328,125.2845,125.0654,125.1665,65042.0
2019-02-05 13:30:00,148.53,148.7,148.51,148.62,14171.0,125.1749,125.3182,125.1581,125.2508,14171.0
2019-02-05 13:40:00,148.62,148.75,148.6,148.75,23317.0,125.2508,125.3603,125.2339,125.3603,23317.0
2019-02-05 13:50:00,148.75,148.92,148.66,148.81,20423.0,125.3603,125.5036,125.2845,125.4109,20423.0
2019-02-05 14:00:00,148.84,148.94,148.75,148.94,11766.0,125.4362,125.5205,125.3603,125.5205,11766.0
2019-02-05 14:10:00,148.9,149.02,148.81,148.89,11931.0,125.4867,125.5879,125.4109,125.4783,11931.0
2019-02-05 14:20:00,148.84,148.88,148.76,148.79,14544.0,125.4362,125.4699,125.3688,125.394,14544.0
2019-02-05 14:30:00,148.78,148.92,148.78,148.9,11838.0,125.3856,125.5036,125.3856,125.4867,11838.0
2019-02-05 14:40:00,148.9,148.96,148.85,148.92,19691.0,125.4867,125.5373,125.4446,125.5036,19691.0
2019-02-05 14:50:00,148.94,149.06,148.84,149.06,25432.0,125.5205,125.6216,125.4362,125.6216,25432.0
2019-02-05 15:00:00,149.1,149.1,148.9,148.96,31717.0,125.6553,125.6553,125.4867,125.5373,31717.0
2019-02-05 15:10:00,148.96,149.09,148.88,149.06,16139.0,125.5373,125.6469,125.4699,125.6216,16139.0
2019-02-05 15:20:00,149.07,149.17,149.01,149.12,76959.0,125.63,125.7143,125.5794,125.6721,76959.0
2019-02-05 15:30:00,149.11,149.25,149.07,149.24,58553.0,125.6637,125.7817,125.63,125.7733,58553.0
2019-02-05 15:40:00,149.25,149.41,149.21,149.38,57920.0,125.7817,125.9165,125.748,125.8913,57920.0
2019-02-05 15:50:00,149.38,149.92,149.36,149.79,148738.0,125.8913,126.3464,125.8744,126.2368,148738.0
2019-02-06 09:30:00,147.47,148.0,146.39,147.56,75481.0,124.2816,124.7283,123.3714,124.3574,75481.0
2019-02-06 09:40:00,147.42,147.69,146.24,147.01,60429.0,124.2395,124.467,123.245,123.8939,60429.0
2019-02-06 09:50:00,147.11,147.5,146.91,147.07,44021.0,123.9782,124.3069,123.8097,123.9445,44021.0
2019-02-06 10:00:00,146.98,147.45,146.5,147.36,50473.0,123.8686,124.2647,123.4641,124.1889,50473.0
2019-02-06 10:10:00,147.36,147.36,146.4,146.95,51456.0,124.1889,124.1889,123.3798,123.8434,51456.0
2019-02-06 10:20:00,146.95,148.0,146.95,147.66,41566.0,123.8434,124.7283,123.8434,124.4417,41566.0
2019-02-06 10:30:00,147.68,147.78,147.07,147.6,31738.0,124.4586,124.5429,123.9445,124.3912,31738.0
2019-02-06 10:40:00,147.61,149.5,147.42,149.22,78124.0,124.3996,125.9924,124.2395,125.7564,78124.0
2019-02-06 10:50:00,149.12,150.34,148.86,150.09,88645.0,125.6721,126.7003,125.453,126.4896,88645.0
2019-02-06 11:00:00,150.09,150.97,149.87,150.61,81253.0,126.4896,127.2313,126.3042,126.9279,81253.0
2019-02-06 11:10:00,150.62,150.76,148.35,148.47,53188.0,126.9363,127.0543,125.0232,125.1244,53188.0
2019-02-06 11:20:00,148.47,148.85,148.06,148.85,31042.0,125.1244,125.4446,124.7788,125.4446,31042.0
2019-02-06 11:30:00,148.83,149.0,148.18,148.53,20931.0,125.4277,125.571,124.88,125.1749,20931.0
2019-02-06 11:40:00,148.58,149.15,148.36,148.42,29477.0,125.2171,125.6974,125.0317,125.0822,29477.0
2019-02-06 11:50:00,148.4,148.93,148.17,148.62,28186.0,125.0654,125.512,124.8715,125.2508,28186.0
2019-02-06 12:00:00,148.66,148.96,148.38,148.43,22995.0,125.2845,125.5373,125.0485,125.0906,22995.0
2019-02-06 12:10:00,148.45,148.48,147.85,147.85,31149.0,125.1075,125.1328,124.6018,124.6018,31149.0
2019-02-06 12:20:00,147.85,148.2,147.79,147.84,12975.0,124.6018,124.8968,124.5513,124.5934,12975.0
2019-02-06 12:30:00,147.87,148.07,147.8,148.05,12973.0,124.6187,124.7873,124.5597,124.7704,12973.0
2019-02-06 12:40:00,148.07,148.13,147.69,147.9,32123.0,124.7873,124.8378,124.467,124.644,32123.0
2019-02-06 12:50:00,147.93,148.49,147.86,148.15,31701.0,124.6693,125.1412,124.6103,124.8547,31701.0
2019-02-06 13:00:00,148.1,148.21,147.85,148.01,13756.0,124.8125,124.9052,124.6018,124.7367,13756.0
2019-02-06 13:10:00,148.02,148.32,147.89,148.27,19311.0,124.7451,124.9979,124.6356,124.9558,19311.0
2019-02-06 13:20:00,148.28,148.48,148.2,148.4,16645.0,124.9642,125.1328,124.8968,125.0654,16645.0
2019-02-06 13:30:00,148.4,148.65,148.35,148.54,19259.0,125.0654,125.2761,125.0232,125.1833,19259.0
2019-02-06 13:40:00,148.49,149.02,148.49,149.02,29191.0,125.1412,125.5879,125.1412,125.5879,29191.0
2019-02-06 13:50:00,149.02,149.17,148.8,148.8,34046.0,125.5879,125.7143,125.4025,125.4025,34046.0
2019-02-06 14:00:00,148.79,149.11,148.58,149.05,28811.0,125.394,125.6637,125.2171,125.6132,28811.0
2019-02-06 14:10:00,149.03,149.11,148.95,149.06,22455.0,125.5963,125.6637,125.5289,125.6216,22455.0
2019-02-06 14:20:00,149.07,149.29,149.02,149.25,31003.0,125.63,125.8154,125.5879,125.7817,31003.0
2019-02-06 14:30:00,149.22,149.26,148.97,149.04,27279.0,125.7564,125.7901,125.5457,125.6047,27279.0
2019-02-06 14:40:00,149.0,149.54,149.0,149.51,24068.0,125.571,126.0261,125.571,126.0008,24068.0
2019-02-06 14:50:00,149.52,149.7,149.46,149.59,25926.0,126.0093,126.1609,125.9587,126.0682,25926.0
2019-02-06 15:00:00,149.6,149.82,149.46,149.81,28605.0,126.0767,126.2621,125.9587,126.2537,28605.0
2019-02-06 15:10:00,149.82,150.06,149.63,150.04,41119.0,126.2621,126.4643,126.102,126.4475,41119.0
2019-02-06 15:20:00,150.03,150.46,150.03,150.25,47988.0,126.4391,126.8014,126.4391,126.6245,47988.0
2019-02-06 15:30:00,150.23,150.32,149.81,149.94,54850.0,126.6076,126.6835,126.2537,126.3632,54850.0
2019-02-06 15:40:00,149.93,149.97,149.65,149.93,71150.0,126.3548,126.3885,126.1188,126.3548,71150.0
2019-02-06 15:50:00,149.93,149.94,149.26,149.35,147892.0,126.3548,126.3632,125.7901,125.866,147892.0
2019-02-07 09:30:00,149.41,150.72,149.0,149.04,52650.0,125.9165,127.0206,125.571,125.6047,52650.0
2019-02-07 09:40:00,149.2,150.38,148.7,150.29,57959.0,125.7396,126.734,125.3182,126.6582,57959.0
2019-02-07 09:50:00,150.29,150.35,149.17,149.46,36557.0,126.6582,126.7087,125.7143,125.9587,36557.0
2019-02-07 10:00:00,149.45,149.92,149.03,149.92,28419.0,125.9503,126.3464,125.5963,126.3464,28419.0
2019-02-07 10:10:00,149.9,150.53,149.8,149.8,26464.0,126.3295,126.8604,126.2452,126.2452,26464.0
2019-02-07 10:20:00,149.96,150.65,149.96,150.58,33269.0,126.3801,126.9616,126.3801,126.9026,33269.0
2019-02-07 10:30:00,150.58,150.74,150.41,150.6,36162.0,126.9026,127.0374,126.7593,126.9194,36162.0
2019-02-07 10:40:00,150.58,150.63,150.28,150.28,35998.0,126.9026,126.9447,126.6497,126.6497,35998.0
2019-02-07 10:50:00,150.25,150.34,149.56,149.64,19473.0,126.6245,126.7003,126.043,126.1104,19473.0
2019-02-07 11:00:00,149.57,149.61,149.39,149.41,7860.0,126.0514,126.0851,125.8997,125.9165,7860.0
2019-02-07 11:10:00,149.42,149.61,149.25,149.33,14108.0,125.925,126.0851,125.7817,125.8491,14108.0
2019-02-07 11:20:00,149.27,149.38,149.14,149.3,9739.0,125.7986,125.8913,125.689,125.8238,9739.0
2019-02-07 11:30:00,149.22,149.22,148.4,148.79,13603.0,125.7564,125.7564,125.0654,125.394,13603.0
2019-02-07 11:40:00,148.72,149.18,148.65,148.8,5237.0,125.335,125.7227,125.2761,125.4025,5237.0
2019-02-07 11:50:00,148.75,149.11,148.65,148.81,6986.0,125.3603,125.6637,125.2761,125.4109,6986.0
2019-02-07 12:00:00,148.78,148.86,148.63,148.84,15109.0,125.3856,125.453,125.2592,125.4362,15109.0
2019-02-07 12:10:00,148.76,148.88,148.52,148.58,18060.0,125.3688,125.4699,125.1665,125.2171,18060.0
2019-02-07 12:20:00,148.61,148.7,148.53,148.58,8950.0,125.2423,125.3182,125.1749,125.2171,8950.0
2019-02-07 12:30:00,148.61,148.8,148.55,148.74,11601.0,125.2423,125.4025,125.1918,125.3519,11601.0
2019-02-07 12:40:00,148.78,148.81,148.49,148.53,21693.0,125.3856,125.4109,125.1412,125.1749,21693.0
2019-02-07 12:50:00,148.52,148.63,148.41,148.56,8190.0,125.1665,125.2592,125.0738,125.2002,8190.0
2019-02-07 13:00:00,148.66,149.36,148.65,149.22,17640.0,125.2845,125.8744,125.2761,125.7564,17640.0
2019-02-07 13:10:00,149.22,149.41,149.08,149.41,12383.0,125.7564,125.9165,125.6384,125.9165,12383.0
2019-02-07 13:20:00,149.43,149.73,149.38,149.6,15487.0,125.9334,126.1862,125.8913,126.0767,15487.0
2019-02-07 13:30:00,149.63,149.81,149.49,149.6,12604.0,126.102,126.2537,125.984,126.0767,12604.0
2019-02-07 13:40:00,149.69,149.69,149.25,149.35,14590.0,126.1525,126.1525,125.7817,125.866,14590.0
2019-02-07 13:50:00,149.35,149.43,149.16,149.18,39366.0,125.866,125.9334,125.7059,125.7227,39366.0
2019-02-07 14:00:00,149.1,149.26,148.83,149.25,8808.0,125.6553,125.7901,125.4277,125.7817,8808.0
2019-02-07 14:10:00,149.25,149.27,149.0,149.09,13983.0,125.7817,125.7986,125.571,125.6469,13983.0
2019-02-07 14:20:00,149.03,149.28,148.96,149.25,21056.0,125.5963,125.807,125.5373,125.7817,21056.0
2019-02-07 14:30:00,149.28,149.28,148.96,148.99,11951.0,125.807,125.807,125.5373,125.5626,11951.0
2019-02-07 14:40:00,149.02,149.21,148.96,149.05,12532.0,125.5879,125.748,125.5373,125.6132,12532.0
2019-02-07 14:50:00,149.02,149.25,148.93,149.01,11791.0,125.5879,125.7817,125.512,125.5794,11791.0
2019-02-07 15:00:00,149.04,149.19,148.92,148.94,19904.0,125.6047,125.7311,125.5036,125.5205,19904.0
2019-02-07 15:10:00,148.92,149.11,148.84,148.92,8911.0,125.5036,125.6637,125.4362,125.5036,8911.0
2019-02-07 15:20:00,148.98,149.26,148.98,149.23,12259.0,125.5542,125.7901,125.5542,125.7649,12259.0
2019-02-07 15:30:00,149.18,149.24,148.74,149.01,15975.0,125.7227,125.7733,125.3519,125.5794,15975.0
2019-02-07 15:40:00,149.01,149.42,149.0,149.34,27161.0,125.5794,125.925,125.571,125.8576,27161.0
2019-02-07 15:50:00,149.34,149.66,149.32,149.64,52981.0,125.8576,126.1272,125.8407,126.1104,52981.0
2019-02-08 09:30:00,148.41,149.2,148.12,148.86,36683.0,125.0738,125.7396,124.8294,125.453,36683.0
2019-02-08 09:40:00,148.94,149.26,148.12,148.16,11664.0,125.5205,125.7901,124.8294,124.8631,11664.0
2019-02-08 09:50:00,148.26,148.33,147.93,147.93,15430.0,124.9474,125.0064,124.6693,124.6693,15430.0
2019-02-08 10:00:00,147.99,148.24,147.91,148.05,12365.0,124.7198,124.9305,124.6524,124.7704,12365.0
2019-02-08 10:10:00,148.07,148.07,147.2,147.31,33122.0,124.7873,124.7873,124.0541,124.1468,33122.0
2019-02-08 10:20:00,147.32,147.8,147.18,147.8,11337.0,124.1552,124.5597,124.0372,124.5597,11337.0
2019-02-08 10:30:00,147.83,148.09,147.69,147.87,21063.0,124.585,124.8041,124.467,124.6187,21063.0
2019-02-08 10:40:00,148.0,148.2,147.88,147.9,8643.0,124.7283,124.8968,124.6271,124.644,8643.0
2019-02-08 10:50:00,147.95,147.97,147.42,147.63,20327.0,124.6861,124.703,124.2395,124.4164,20327.0
2019-02-08 11:00:00,147.57,147.57,147.16,147.34,13251.0,124.3659,124.3659,124.0203,124.172,13251.0
2019-02-08 11:10:00,147.32,147.32,147.09,147.09,20832.0,124.1552,124.1552,123.9613,123.9613,20832.0
2019-02-08 11:20:00,147.1,147.24,146.94,146.94,15652.0,123.9698,124.0878,123.8349,123.8349,15652.0
2019-02-08 11:30:00,146.91,147.09,146.68,146.75,10007.0,123.8097,123.9613,123.6158,123.6748,10007.0
2019-02-08 11:40:00,146.83,146.93,146.52,146.8,11307.0,123.7422,123.8265,123.481,123.7169,11307.0
2019-02-08 11:50:00,146.81,147.22,146.76,147.16,8604.0,123.7254,124.0709,123.6832,124.0203,8604.0
2019-02-08 12:00:00,147.16,147.38,147.14,147.14,10354.0,124.0203,124.2057,124.0035,124.0035,10354.0
2019-02-08 12:10:00,147.13,147.25,147.06,147.22,5206.0,123.9951,124.0962,123.9361,124.0709,5206.0
2019-02-08 12:20:00,147.18,147.32,147.05,147.11,7638.0,124.0372,124.1552,123.9276,123.9782,7638.0
2019-02-08 12:30:00,147.11,147.23,147.04,147.14,7569.0,123.9782,124.0793,123.9192,124.0035,7569.0
2019-02-08 12:40:00,147.18,147.59,147.14,147.59,8577.0,124.0372,124.3827,124.0035,124.3827,8577.0
2019-02-08 12:50:00,147.59,147.59,147.21,147.3,7546.0,124.3827,124.3827,124.0625,124.1383,7546.0
2019-02-08 13:00:00,147.33,147.42,147.29,147.35,9611.0,124.1636,124.2395,124.1299,124.1805,9611.0
2019-02-08 13:10:00,147.4,147.85,147.4,147.62,13059.0,124.2226,124.6018,124.2226,124.408,13059.0
2019-02-08 13:20:00,147.62,147.64,147.54,147.58,6400.0,124.408,124.4249,124.3406,124.3743,6400.0
2019-02-08 13:30:00,147.55,147.7,147.53,147.65,8867.0,124.349,124.4754,124.3322,124.4333,8867.0
2019-02-08 13:40:00,147.65,147.92,147.65,147.91,8810.0,124.4333,124.6608,124.4333,124.6524,8810.0
2019-02-08 13:50:00,147.95,147.96,147.59,147.75,9884.0,124.6861,124.6945,124.3827,124.5176,9884.0
2019-02-08 14:00:00,147.76,147.81,147.62,147.79,9498.0,124.526,124.5681,124.408,124.5513,9498.0
2019-02-08 14:10:00,147.78,148.16,147.7,148.16,23366.0,124.5429,124.8631,124.4754,124.8631,23366.0
2019-02-08 14:20:00,148.18,148.26,148.07,148.16,12763.0,124.88,124.9474,124.7873,124.8631,12763.0
2019-02-08 14:30:00,148.18,148.19,147.99,148.04,10289.0,124.88,124.8884,124.7198,124.762,10289.0
2019-02-08 14:40:00,148.01,148.14,147.91,148.12,8323.0,124.7367,124.8462,124.6524,124.8294,8323.0
2019-02-08 14:50:00,148.1,148.13,147.99,147.99,9430.0,124.8125,124.8378,124.7198,124.7198,9430.0
2019-02-08 15:00:00,147.98,148.05,147.71,147.76,8080.0,124.7114,124.7704,124.4839,124.526,8080.0
2019-02-08 15:10:00,147.77,148.01,147.77,147.95,11966.0,124.5344,124.7367,124.5344,124.6861,11966.0
2019-02-08 15:20:00,147.95,148.07,147.89,148.01,12609.0,124.6861,124.7873,124.6356,124.7367,12609.0
2019-02-08 15:30:00,148.05,148.09,147.88,148.07,23020.0,124.7704,124.8041,124.6271,124.7873,23020.0
2019-02-08 15:40:00,148.02,148.04,147.8,147.88,33708.0,124.7451,124.762,124.5597,124.6271,33708.0
2019-02-08 15:50:00,147.9,148.29,147.79,148.29,67919.0,124.644,124.9727,124.5513,124.9727,67919.0
2019-02-11 09:30:00,148.16,149.11,148.16,148.59,21658.0,124.8631,125.6637,124.8631,125.2255,21658.0
2019-02-11 09:40:00,148.6,148.93,148.31,148.6,10610.0,125.2339,125.512,124.9895,125.2339,10610.0
2019-02-11 09:50:00,148.38,148.69,148.11,148.59,15502.0,125.0485,125.3098,124.821,125.2255,15502.0
2019-02-11 10:00:00,148.62,148.92,148.62,148.86,7192.0,125.2508,125.5036,125.2508,125.453,7192.0
2019-02-11 10:10:00,148.89,148.93,148.33,148.5,4070.0,125.4783,125.512,125.0064,125.1496,4070.0
2019-02-11 10:20:00,148.3,148.31,147.96,147.96,3954.0,124.9811,124.9895,124.6945,124.6945,3954.0
2019-02-11 10:30:00,147.93,148.18,147.79,148.03,16926.0,124.6693,124.88,124.5513,124.7535,16926.0
2019-02-11 10:40:00,148.0,148.26,147.98,148.1,10797.0,124.7283,124.9474,124.7114,124.8125,10797.0
2019-02-11 10:50:00,148.08,148.17,147.87,147.87,6750.0,124.7957,124.8715,124.6187,124.6187,6750.0
2019-02-11 11:00:00,147.92,148.14,147.7,147.7,9196.0,124.6608,124.8462,124.4754,124.4754,9196.0
2019-02-11 11:10:00,147.67,147.98,147.67,147.77,6633.0,124.4501,124.7114,124.4501,124.5344,6633.0
2019-02-11 11:20:00,147.74,147.9,147.68,147.69,6698.0,124.5091,124.644,124.4586,124.467,6698.0
2019-02-11 11:30:00,147.63,147.86,147.55,147.75,9115.0,124.4164,124.6103,124.349,124.5176,9115.0
2019-02-11 11:40:00,147.71,147.83,147.65,147.78,3153.0,124.4839,124.585,124.4333,124.5429,3153.0
2019-02-11 11:50:00,147.75,147.76,147.44,147.71,5530.0,124.5176,124.526,124.2563,124.4839,5530.0
2019-02-11 12:00:00,147.75,148.04,147.75,147.96,8730.0,124.5176,124.762,124.5176,124.6945,8730.0
2019-02-11 12:10:00,147.94,148.01,147.81,147.9,3800.0,124.6777,124.7367,124.5681,124.644,3800.0
2019-02-11 12:20:00,147.88,148.04,147.88,148.0,10769.0,124.6271,124.762,124.6271,124.7283,10769.0
2019-02-11 12:30:00,148.03,148.12,147.8,147.8,9048.0,124.7535,124.8294,124.5597,124.5597,9048.0
2019-02-11 12:40:00,147.86,148.11,147.86,148.08,4358.0,124.6103,124.821,124.6103,124.7957,4358.0
2019-02-11 12:50:00,148.01,148.08,147.91,148.02,6400.0,124.7367,124.7957,124.6524,124.7451,6400.0
2019-02-11 13:00:00,148.04,148.13,147.99,148.13,4947.0,124.762,124.8378,124.7198,124.8378,4947.0
2019-02-11 13:10:00,148.08,148.08,147.89,148.03,6018.0,124.7957,124.7957,124.6356,124.7535,6018.0
2019-02-11 13:20:00,148.06,148.12,147.94,147.95,4142.0,124.7788,124.8294,124.6777,124.6861,4142.0
2019-02-11 13:30:00,147.99,148.05,147.92,147.98,8287.0,124.7198,124.7704,124.6608,124.7114,8287.0
2019-02-11 13:40:00,148.04,148.1,147.94,148.03,6666.0,124.762,124.8125,124.6777,124.7535,6666.0
2019-02-11 13:50:00,147.99,148.03,147.92,147.97,3966.0,124.7198,124.7535,124.6608,124.703,3966.0
2019-02-11 14:00:00,147.96,148.01,147.83,147.85,5682.0,124.6945,124.7367,124.585,124.6018,5682.0
2019-02-11 14:10:00,147.84,148.01,147.84,147.99,3956.0,124.5934,124.7367,124.5934,124.7198,3956.0
2019-02-11 14:20:00,147.96,148.07,147.89,147.92,5521.0,124.6945,124.7873,124.6356,124.6608,5521.0
2019-02-11 14:30:00,147.98,147.98,147.82,147.89,4315.0,124.7114,124.7114,124.5766,124.6356,4315.0
2019-02-11 14:40:00,147.88,148.06,147.72,147.78,8374.0,124.6271,124.7788,124.4923,124.5429,8374.0
2019-02-11 14:50:00,147.8,147.96,147.78,147.96,6556.0,124.5597,124.6945,124.5429,124.6945,6556.0
2019-02-11 15:00:00,147.99,148.08,147.96,148.08,9988.0,124.7198,124.7957,124.6945,124.7957,9988.0
2019-02-11 15:10:00,148.11,148.13,147.94,147.97,8079.0,124.821,124.8378,124.6777,124.703,8079.0
2019-02-11 15:20:00,147.97,148.23,147.97,148.14,5790.0,124.703,124.9221,124.703,124.8462,5790.0
2019-02-11 15:30:00,148.15,148.19,147.99,148.06,9352.0,124.8547,124.8884,124.7198,124.7788,9352.0
2019-02-11 15:40:00,148.03,148.07,147.86,147.97,21449.0,124.7535,124.7873,124.6103,124.703,21449.0
2019-02-11 15:50:00,147.98,148.21,147.9,148.14,93760.0,124.7114,124.9052,124.644,124.8462,93760.0
2019-02-12 09:30:00,149.11,149.82,148.98,149.61,36300.0,125.6637,126.2621,125.5542,126.0851,36300.0
2019-02-12 09:40:00,149.62,150.02,149.47,149.85,20165.0,126.0935,126.4306,125.9671,126.2874,20165.0
2019-02-12 09:50:00,149.79,150.26,149.64,150.2,10734.0,126.2368,126.6329,126.1104,126.5823,10734.0
2019-02-12 10:00:00,150.23,150.27,149.06,149.25,33563.0,126.6076,126.6413,125.6216,125.7817,33563.0
2019-02-12 10:10:00,149.37,149.58,149.26,149.42,11018.0,125.8828,126.0598,125.7901,125.925,11018.0
2019-02-12 10:20:00,149.37,149.55,149.27,149.43,15005.0,125.8828,126.0345,125.7986,125.9334,15005.0
2019-02-12 10:30:00,149.45,149.63,149.3,149.53,5179.0,125.9503,126.102,125.8238,126.0177,5179.0
2019-02-12 10:40:00,149.61,149.87,149.57,149.87,5834.0,126.0851,126.3042,126.0514,126.3042,5834.0
2019-02-12 10:50:00,149.92,150.37,149.85,150.2,10782.0,126.3464,126.7256,126.2874,126.5823,10782.0
2019-02-12 11:00:00,150.23,150.43,150.2,150.35,5765.0,126.6076,126.7762,126.5823,126.7087,5765.0
2019-02-12 11:10:00,150.37,150.68,150.3,150.65,11747.0,126.7256,126.9869,126.6666,126.9616,11747.0
2019-02-12 11:20:00,150.64,151.49,150.62,151.48,27798.0,126.9531,127.6695,126.9363,127.6611,27798.0
2019-02-12 11:30:00,151.44,151.67,151.26,151.56,24532.0,127.6273,127.8212,127.4757,127.7285,24532.0
2019-02-12 11:40:00,151.59,151.78,151.46,151.67,9282.0,127.7538,127.9139,127.6442,127.8212,9282.0
2019-02-12 11:50:00,151.69,151.87,151.66,151.84,13197.0,127.838,127.9897,127.8128,127.9645,13197.0
2019-02-12 12:00:00,151.88,151.99,151.67,151.73,15913.0,127.9982,128.0909,127.8212,127.8717,15913.0
2019-02-12 12:10:00,151.77,151.86,151.48,151.5,11411.0,127.9055,127.9813,127.6611,127.6779,11411.0
2019-02-12 12:20:00,151.5,151.86,151.5,151.76,7485.0,127.6779,127.9813,127.6779,127.897,7485.0
2019-02-12 12:30:00,151.72,151.82,151.63,151.71,11356.0,127.8633,127.9476,127.7875,127.8549,11356.0
2019-02-12 12:40:00,151.74,151.78,151.3,151.3,13222.0,127.8802,127.9139,127.5094,127.5094,13222.0
2019-02-12 12:50:00,151.33,151.62,151.26,151.56,23139.0,127.5346,127.779,127.4757,127.7285,23139.0
2019-02-12 13:00:00,151.6,151.82,151.59,151.81,9155.0,127.7622,127.9476,127.7538,127.9392,9155.0
2019-02-12 13:10:00,151.84,151.87,151.62,151.66,10845.0,127.9645,127.9897,127.779,127.8128,10845.0
2019-02-12 13:20:00,151.72,151.92,151.72,151.9,8408.0,127.8633,128.0319,127.8633,128.015,8408.0
2019-02-12 13:30:00,151.9,152.15,151.89,151.96,13733.0,128.015,128.2257,128.0066,128.0656,13733.0
2019-02-12 13:40:00,151.93,151.99,151.81,151.99,6857.0,128.0403,128.0909,127.9392,128.0909,6857.0
2019-02-12 13:50:00,152.0,152.16,151.97,152.08,16254.0,128.0993,128.2341,128.074,128.1667,16254.0
2019-02-12 14:00:00,152.1,152.13,152.03,152.06,9188.0,128.1836,128.2089,128.1246,128.1499,9188.0
2019-02-12 14:10:00,152.07,152.13,151.94,151.95,11003.0,128.1583,128.2089,128.0487,128.0572,11003.0
2019-02-12 14:20:00,151.97,152.02,151.88,151.9,8594.0,128.074,128.1161,127.9982,128.015,8594.0
2019-02-12 14:30:00,151.88,151.92,151.78,151.82,9240.0,127.9982,128.0319,127.9139,127.9476,9240.0
2019-02-12 14:40:00,151.83,151.9,151.76,151.86,9679.0,127.956,128.015,127.897,127.9813,9679.0
2019-02-12 14:50:00,151.86,151.89,151.59,151.64,19209.0,127.9813,128.0066,127.7538,127.7959,19209.0
2019-02-12 15:00:00,151.62,151.8,151.6,151.74,15126.0,127.779,127.9307,127.7622,127.8802,15126.0
2019-02-12 15:10:00,151.71,151.8,151.62,151.7,46204.0,127.8549,127.9307,127.779,127.8465,46204.0
2019-02-12 15:20:00,151.71,151.84,151.63,151.83,20289.0,127.8549,127.9645,127.7875,127.956,20289.0
2019-02-12 15:30:00,151.83,151.9,151.68,151.69,26049.0,127.956,128.015,127.8296,127.838,26049.0
2019-02-12 15:40:00,151.71,151.72,151.51,151.61,39384.0,127.8549,127.8633,127.6863,127.7706,39384.0
2019-02-12 15:50:00,151.62,151.96,151.61,151.78,94637.0,127.779,128.0656,127.7706,127.9139,94637.0
2019-02-13 09:30:00,152.44,152.49,151.42,152.17,28051.0,128.4701,128.5122,127.6105,128.2426,28051.0
2019-02-13 09:40:00,152.17,152.85,152.17,152.51,16316.0,128.2426,128.8156,128.2426,128.5291,16316.0
2019-02-13 09:50:00,152.32,152.4,152.12,152.21,21356.0,128.369,128.4364,128.2004,128.2763,21356.0
2019-02-13 10:00:00,152.21,152.58,152.2,152.38,21635.0,128.2763,128.5881,128.2678,128.4195,21635.0
2019-02-13 10:10:00,152.41,152.76,152.41,152.73,16594.0,128.4448,128.7398,128.4448,128.7145,16594.0
2019-02-13 10:20:00,152.73,152.83,152.57,152.75,11783.0,128.7145,128.7988,128.5797,128.7314,11783.0
2019-02-13 10:30:00,152.73,153.08,152.71,152.89,15185.0,128.7145,129.0095,128.6977,128.8493,15185.0
2019-02-13 10:40:00,152.89,153.19,152.86,153.0,10966.0,128.8493,129.1022,128.8241,128.9421,10966.0
2019-02-13 10:50:00,153.03,153.19,152.94,153.17,13774.0,128.9673,129.1022,128.8915,129.0853,13774.0
2019-02-13 11:00:00,153.19,153.47,153.18,153.26,29443.0,129.1022,129.3381,129.0937,129.1612,29443.0
2019-02-13 11:10:00,153.22,153.23,152.72,152.72,7829.0,129.1275,129.1359,128.7061,128.7061,7829.0
2019-02-13 11:20:00,152.64,152.81,152.57,152.57,11313.0,128.6387,128.7819,128.5797,128.5797,11313.0
2019-02-13 11:30:00,152.59,152.59,152.3,152.3,7359.0,128.5965,128.5965,128.3521,128.3521,7359.0
2019-02-13 11:40:00,152.28,152.63,152.21,152.55,7962.0,128.3353,128.6302,128.2763,128.5628,7962.0
2019-02-13 11:50:00,152.63,152.69,152.55,152.66,7984.0,128.6302,128.6808,128.5628,128.6555,7984.0
2019-02-13 12:00:00,152.66,152.76,152.38,152.39,28332.0,128.6555,128.7398,128.4195,128.428,28332.0
2019-02-13 12:10:00,152.42,152.47,152.32,152.32,6009.0,128.4533,128.4954,128.369,128.369,6009.0
2019-02-13 12:20:00,152.32,152.49,152.32,152.42,9114.0,128.369,128.5122,128.369,128.4533,9114.0
2019-02-13 12:30:00,152.41,152.53,152.36,152.45,10303.0,128.4448,128.546,128.4027,128.4785,10303.0
2019-02-13 12:40:00,152.51,152.57,152.35,152.52,4813.0,128.5291,128.5797,128.3943,128.5375,4813.0
2019-02-13 12:50:00,152.53,152.53,152.34,152.41,5082.0,128.546,128.546,128.3858,128.4448,5082.0
2019-02-13 13:00:00,152.42,152.46,152.33,152.44,4901.0,128.4533,128.487,128.3774,128.4701,4901.0
2019-02-13 13:10:00,152.44,152.48,152.4,152.45,4919.0,128.4701,128.5038,128.4364,128.4785,4919.0
2019-02-13 13:20:00,152.47,152.6,152.41,152.59,9989.0,128.4954,128.6049,128.4448,128.5965,9989.0
2019-02-13 13:30:00,152.64,152.65,152.49,152.49,8559.0,128.6387,128.6471,128.5122,128.5122,8559.0
2019-02-13 13:40:00,152.5,152.66,152.5,152.66,7751.0,128.5207,128.6555,128.5207,128.6555,7751.0
2019-02-13 13:50:00,152.7,152.74,152.55,152.58,7725.0,128.6892,128.7229,128.5628,128.5881,7725.0
2019-02-13 14:00:00,152.57,152.65,152.46,152.46,6226.0,128.5797,128.6471,128.487,128.487,6226.0
2019-02-13 14:10:00,152.46,152.52,152.38,152.5,6634.0,128.487,128.5375,128.4195,128.5207,6634.0
2019-02-13 14:20:00,152.5,152.57,152.47,152.55,9068.0,128.5207,128.5797,128.4954,128.5628,9068.0
2019-02-13 14:30:00,152.57,152.68,152.49,152.49,7798.0,128.5797,128.6724,128.5122,128.5122,7798.0
2019-02-13 14:40:00,152.48,152.73,152.44,152.71,11331.0,128.5038,128.7145,128.4701,128.6977,11331.0
2019-02-13 14:50:00,152.72,152.99,152.64,152.99,22712.0,128.7061,128.9336,128.6387,128.9336,22712.0
2019-02-13 15:00:00,153.0,153.12,152.84,152.9,9800.0,128.9421,129.0432,128.8072,128.8578,9800.0
2019-02-13 15:10:00,152.9,153.04,152.85,153.0,12852.0,128.8578,128.9758,128.8156,128.9421,12852.0
2019-02-13 15:20:00,153.01,153.16,152.96,153.15,21906.0,128.9505,129.0769,128.9083,129.0685,21906.0
2019-02-13 15:30:00,153.17,153.31,153.11,153.26,25655.0,129.0853,129.2033,129.0348,129.1612,25655.0
2019-02-13 15:40:00,153.29,153.32,152.83,152.95,48559.0,129.1865,129.2117,128.7988,128.8999,48559.0
2019-02-13 15:50:00,152.94,153.08,152.66,152.74,91055.0,128.8915,129.0095,128.6555,128.7229,91055.0
2019-02-14 09:30:00,151.58,152.19,151.05,151.36,26033.0,127.7453,128.2594,127.2987,127.5599,26033.0
2019-02-14 09:40:00,151.4,151.8,151.27,151.3,11234.0,127.5936,127.9307,127.4841,127.5094,11234.0
2019-02-14 09:50:00,151.3,152.24,151.28,152.03,12105.0,127.5094,128.3016,127.4925,128.1246,12105.0
2019-02-14 10:00:00,151.89,151.97,151.36,151.58,12768.0,128.0066,128.074,127.5599,127.7453,12768.0
2019-02-14 10:10:00,151.63,152.02,151.63,152.01,6687.0,127.7875,128.1161,127.7875,128.1077,6687.0
2019-02-14 10:20:00,152.07,152.12,151.81,152.04,8154.0,128.1583,128.2004,127.9392,128.133,8154.0
2019-02-14 10:30:00,152.08,152.43,151.35,151.47,12623.0,128.1667,128.4617,127.5515,127.6526,12623.0
2019-02-14 10:40:00,151.58,152.07,151.57,151.95,5960.0,127.7453,128.1583,127.7369,128.0572,5960.0
2019-02-14 10:50:00,151.99,151.99,151.62,151.7,7596.0,128.0909,128.0909,127.779,127.8465,7596.0
2019-02-14 11:00:00,151.71,151.74,151.33,151.67,9208.0,127.8549,127.8802,127.5346,127.8212,9208.0
2019-02-14 11:10:00,151.69,151.72,151.36,151.5,8948.0,127.838,127.8633,127.5599,127.6779,8948.0
2019-02-14 11:20:00,151.43,151.49,151.09,151.17,8744.0,127.6189,127.6695,127.3324,127.3998,8744.0
2019-02-14 11:30:00,151.2,151.23,151.0,151.17,6763.0,127.4251,127.4504,127.2565,127.3998,6763.0
2019-02-14 11:40:00,151.22,151.39,151.11,151.35,11006.0,127.4419,127.5852,127.3492,127.5515,11006.0
2019-02-14 11:50:00,151.39,151.39,151.1,151.16,10284.0,127.5852,127.5852,127.3408,127.3914,10284.0
2019-02-14 12:00:00,151.22,151.48,151.1,151.32,20318.0,127.4419,127.6611,127.3408,127.5262,20318.0
2019-02-14 12:10:00,151.17,151.5,151.11,151.49,9265.0,127.3998,127.6779,127.3492,127.6695,9265.0
2019-02-14 12:20:00,151.48,151.75,151.48,151.58,7668.0,127.6611,127.8886,127.6611,127.7453,7668.0
2019-02-14 12:30:00,151.6,151.6,151.35,151.4,7140.0,127.7622,127.7622,127.5515,127.5936,7140.0
2019-02-14 12:40:00,151.4,151.54,151.39,151.41,4685.0,127.5936,127.7116,127.5852,127.6021,4685.0
2019-02-14 12:50:00,151.37,151.59,151.35,151.51,9300.0,127.5684,127.7538,127.5515,127.6863,9300.0
2019-02-14 13:00:00,151.53,151.53,151.25,151.38,6382.0,127.7032,127.7032,127.4672,127.5768,6382.0
2019-02-14 13:10:00,151.34,151.5,151.34,151.43,5461.0,127.5431,127.6779,127.5431,127.6189,5461.0
2019-02-14 13:20:00,151.48,151.76,151.41,151.76,14056.0,127.6611,127.897,127.6021,127.897,14056.0
2019-02-14 13:30:00,151.77,151.85,151.73,151.8,6555.0,127.9055,127.9729,127.8717,127.9307,6555.0
2019-02-14 13:40:00,151.73,151.8,151.59,151.59,7171.0,127.8717,127.9307,127.7538,127.7538,7171.0
2019-02-14 13:50:00,151.64,151.64,151.47,151.57,6365.0,127.7959,127.7959,127.6526,127.7369,6365.0
2019-02-14 14:00:00,151.58,151.62,151.32,151.55,9107.0,127.7453,127.779,127.5262,127.7201,9107.0
2019-02-14 14:10:00,151.55,151.55,151.34,151.36,8348.0,127.7201,127.7201,127.5431,127.5599,8348.0
2019-02-14 14:20:00,151.34,151.5,151.33,151.47,11579.0,127.5431,127.6779,127.5346,127.6526,11579.0
2019-02-14 14:30:00,151.41,151.5,151.23,151.5,10818.0,127.6021,127.6779,127.4504,127.6779,10818.0
2019-02-14 14:40:00,151.51,151.54,151.34,151.39,9654.0,127.6863,127.7116,127.5431,127.5852,9654.0
2019-02-14 14:50:00,151.4,151.4,151.12,151.2,25225.0,127.5936,127.5936,127.3577,127.4251,25225.0
2019-02-14 15:00:00,151.28,151.9,151.27,151.44,16885.0,127.4925,128.015,127.4841,127.6273,16885.0
2019-02-14 15:10:00,151.44,151.71,151.44,151.55,22496.0,127.6273,127.8549,127.6273,127.7201,22496.0
2019-02-14 15:20:00,151.56,151.71,151.43,151.47,28393.0,127.7285,127.8549,127.6189,127.6526,28393.0
2019-02-14 15:30:00,151.5,151.92,151.5,151.8,17936.0,127.6779,128.0319,127.6779,127.9307,17936.0
2019-02-14 15:40:00,151.79,151.86,151.49,151.49,31039.0,127.9223,127.9813,127.6695,127.6695,31039.0
2019-02-14 15:50:00,151.47,151.61,151.35,151.4,76260.0,127.6526,127.7706,127.5515,127.5936,76260.0
2019-02-15 09:30:00,152.32,152.83,151.74,152.78,57389.0,128.369,128.7988,127.8802,128.7566,57389.0
2019-02-15 09:40:00,152.85,153.68,152.74,153.65,22978.0,128.8156,129.5151,128.7229,129.4898,22978.0
2019-02-15 09:50:00,153.56,154.24,153.48,154.07,18390.0,129.414,129.9871,129.3466,129.8438,18390.0
2019-02-15 10:00:00,154.02,154.05,153.0,153.39,21391.0,129.8017,129.8269,128.9421,129.2707,21391.0
2019-02-15 10:10:00,153.47,153.47,153.07,153.36,14673.0,129.3381,129.3381,129.001,129.2454,14673.0
2019-02-15 10:20:00,153.41,153.89,153.35,153.73,26741.0,129.2876,129.6921,129.237,129.5573,26741.0
2019-02-15 10:30:00,153.8,154.06,153.8,154.06,6132.0,129.6163,129.8354,129.6163,129.8354,6132.0
2019-02-15 10:40:00,154.03,154.38,154.03,154.26,20639.0,129.8101,130.1051,129.8101,130.0039,20639.0
2019-02-15 10:50:00,154.23,154.49,154.15,154.21,39689.0,129.9786,130.1978,129.9112,129.9618,39689.0
2019-02-15 11:00:00,154.18,154.6,153.99,154.09,21015.0,129.9365,130.2905,129.7764,129.8607,21015.0
2019-02-15 11:10:00,154.07,154.32,153.99,154.23,27029.0,129.8438,130.0545,129.7764,129.9786,27029.0
2019-02-15 11:20:00,154.24,154.5,154.17,154.4,11743.0,129.9871,130.2062,129.9281,130.1219,11743.0
2019-02-15 11:30:00,154.35,154.48,154.29,154.38,24307.0,130.0798,130.1893,130.0292,130.1051,24307.0
2019-02-15 11:40:00,154.39,154.53,154.31,154.46,93088.0,130.1135,130.2315,130.0461,130.1725,93088.0
2019-02-15 11:50:00,154.46,154.83,154.46,154.81,17546.0,130.1725,130.4843,130.1725,130.4674,17546.0
2019-02-15 12:00:00,154.78,154.8,154.48,154.57,13802.0,130.4422,130.459,130.1893,130.2652,13802.0
2019-02-15 12:10:00,154.67,154.8,154.61,154.76,10808.0,130.3495,130.459,130.2989,130.4253,10808.0
2019-02-15 12:20:00,154.71,154.95,154.69,154.88,24902.0,130.3832,130.5854,130.3663,130.5264,24902.0
2019-02-15 12:30:00,154.85,154.91,154.72,154.78,12982.0,130.5012,130.5517,130.3916,130.4422,12982.0
2019-02-15 12:40:00,154.78,155.0,154.78,154.97,8631.0,130.4422,130.6276,130.4422,130.6023,8631.0
2019-02-15 12:50:00,154.97,155.04,154.84,154.84,18479.0,130.6023,130.6613,130.4927,130.4927,18479.0
2019-02-15 13:00:00,154.84,154.98,154.67,154.79,13725.0,130.4927,130.6107,130.3495,130.4506,13725.0
2019-02-15 13:10:00,154.82,155.02,154.72,154.95,15120.0,130.4759,130.6444,130.3916,130.5854,15120.0
2019-02-15 13:20:00,154.95,155.05,154.75,154.79,7486.0,130.5854,130.6697,130.4169,130.4506,7486.0
2019-02-15 13:30:00,154.83,154.87,154.68,154.78,10234.0,130.4843,130.518,130.3579,130.4422,10234.0
2019-02-15 13:40:00,154.73,154.8,154.53,154.56,10088.0,130.4,130.459,130.2315,130.2568,10088.0
2019-02-15 13:50:00,154.58,154.81,154.55,154.67,7339.0,130.2736,130.4674,130.2483,130.3495,7339.0
2019-02-15 14:00:00,154.69,154.95,154.68,154.84,11193.0,130.3663,130.5854,130.3579,130.4927,11193.0
2019-02-15 14:10:00,154.86,154.87,154.74,154.81,7241.0,130.5096,130.518,130.4085,130.4674,7241.0
2019-02-15 14:20:00,154.77,154.87,154.67,154.84,19203.0,130.4337,130.518,130.3495,130.4927,19203.0
2019-02-15 14:30:00,154.84,154.89,154.72,154.83,14604.0,130.4927,130.5349,130.3916,130.4843,14604.0
2019-02-15 14:40:00,154.87,155.02,154.87,154.99,7505.0,130.518,130.6444,130.518,130.6191,7505.0
2019-02-15 14:50:00,154.99,155.08,154.89,155.04,8739.0,130.6191,130.695,130.5349,130.6613,8739.0
2019-02-15 15:00:00,155.06,155.11,154.96,155.08,11849.0,130.6781,130.7203,130.5939,130.695,11849.0
2019-02-15 15:10:00,155.09,155.1,154.85,154.93,11155.0,130.7034,130.7118,130.5012,130.5686,11155.0
2019-02-15 15:20:00,154.9,155.06,154.87,155.05,11941.0,130.5433,130.6781,130.518,130.6697,11941.0
2019-02-15 15:30:00,155.05,155.31,155.01,155.31,16342.0,130.6697,130.8888,130.636,130.8888,16342.0
2019-02-15 15:40:00,155.29,155.47,155.28,155.39,42990.0,130.872,131.0237,130.8635,130.9562,42990.0
2019-02-15 15:50:00,155.38,155.5,155.03,155.47,128853.0,130.9478,131.0489,130.6529,131.0237,128853.0
2019-02-19 09:30:00,155.08,155.2,154.06,154.46,46080.0,130.695,130.7961,129.8354,130.1725,46080.0
2019-02-19 09:40:00,154.46,154.57,154.09,154.51,27642.0,130.1725,130.2652,129.8607,130.2146,27642.0
2019-02-19 09:50:00,154.51,154.67,154.02,154.07,35419.0,130.2146,130.3495,129.8017,129.8438,35419.0
2019-02-19 10:00:00,154.13,154.85,154.13,154.62,17968.0,129.8944,130.5012,129.8944,130.3073,17968.0
2019-02-19 10:10:00,154.59,155.22,154.55,155.22,14571.0,130.282,130.813,130.2483,130.813,14571.0
2019-02-19 10:20:00,155.16,155.17,154.85,154.93,25933.0,130.7624,130.7708,130.5012,130.5686,25933.0
2019-02-19 10:30:00,154.97,154.98,154.57,154.62,11730.0,130.6023,130.6107,130.2652,130.3073,11730.0
2019-02-19 10:40:00,154.62,154.81,154.47,154.47,9918.0,130.3073,130.4674,130.1809,130.1809,9918.0
2019-02-19 10:50:00,154.52,154.68,154.44,154.53,10146.0,130.223,130.3579,130.1556,130.2315,10146.0
2019-02-19 11:00:00,154.56,154.56,154.34,154.49,14560.0,130.2568,130.2568,130.0713,130.1978,14560.0
2019-02-19 11:10:00,154.48,154.58,154.35,154.55,7609.0,130.1893,130.2736,130.0798,130.2483,7609.0
2019-02-19 11:20:00,154.49,154.65,154.39,154.46,13951.0,130.1978,130.3326,130.1135,130.1725,13951.0
2019-02-19 11:30:00,154.47,154.88,154.41,154.84,8130.0,130.1809,130.5264,130.1303,130.4927,8130.0
2019-02-19 11:40:00,154.86,155.31,154.79,155.08,17005.0,130.5096,130.8888,130.4506,130.695,17005.0
2019-02-19 11:50:00,155.03,155.21,154.93,155.17,9723.0,130.6529,130.8045,130.5686,130.7708,9723.0
2019-02-19 12:00:00,155.09,155.14,154.89,154.92,30263.0,130.7034,130.7456,130.5349,130.5601,30263.0
2019-02-19 12:10:00,154.94,154.96,154.77,154.87,6356.0,130.577,130.5939,130.4337,130.518,6356.0
2019-02-19 12:20:00,154.87,154.98,154.8,154.83,5340.0,130.518,130.6107,130.459,130.4843,5340.0
2019-02-19 12:30:00,154.8,154.81,154.66,154.66,6537.0,130.459,130.4674,130.341,130.341,6537.0
2019-02-19 12:40:00,154.68,154.81,154.68,154.71,11229.0,130.3579,130.4674,130.3579,130.3832,11229.0
2019-02-19 12:50:00,154.74,155.01,154.7,154.92,10293.0,130.4085,130.636,130.3747,130.5601,10293.0
2019-02-19 13:00:00,154.92,154.92,154.65,154.73,21373.0,130.5601,130.5601,130.3326,130.4,21373.0
2019-02-19 13:10:00,154.76,154.87,154.72,154.8,6928.0,130.4253,130.518,130.3916,130.459,6928.0
2019-02-19 13:20:00,154.81,154.85,154.71,154.82,8331.0,130.4674,130.5012,130.3832,130.4759,8331.0
2019-02-19 13:30:00,154.83,154.83,154.41,154.48,15397.0,130.4843,130.4843,130.1303,130.1893,15397.0
2019-02-19 13:40:00,154.5,154.68,154.5,154.66,6710.0,130.2062,130.3579,130.2062,130.341,6710.0
2019-02-19 13:50:00,154.66,154.73,154.57,154.7,19905.0,130.341,130.4,130.2652,130.3747,19905.0
2019-02-19 14:00:00,154.75,154.8,154.58,154.71,9227.0,130.4169,130.459,130.2736,130.3832,9227.0
2019-02-19 14:10:00,154.7,154.83,154.69,154.82,6114.0,130.3747,130.4843,130.3663,130.4759,6114.0
2019-02-19 14:20:00,154.82,154.93,154.77,154.87,13820.0,130.4759,130.5686,130.4337,130.518,13820.0
2019-02-19 14:30:00,154.89,154.98,154.8,154.81,12556.0,130.5349,130.6107,130.459,130.4674,12556.0
2019-02-19 14:40:00,154.82,154.97,154.82,154.91,13008.0,130.4759,130.6023,130.4759,130.5517,13008.0
2019-02-19 14:50:00,154.91,154.94,154.81,154.87,8564.0,130.5517,130.577,130.4674,130.518,8564.0
2019-02-19 15:00:00,154.87,154.87,154.67,154.78,11073.0,130.518,130.518,130.3495,130.4422,11073.0
2019-02-19 15:10:00,154.83,154.83,154.62,154.67,18346.0,130.4843,130.4843,130.3073,130.3495,18346.0
2019-02-19 15:20:00,154.66,154.66,154.31,154.31,20700.0,130.341,130.341,130.0461,130.0461,20700.0
2019-02-19 15:30:00,154.3,154.41,154.25,154.25,22748.0,130.0376,130.1303,129.9955,129.9955,22748.0
2019-02-19 15:40:00,154.25,154.31,154.04,154.06,45273.0,129.9955,130.0461,129.8185,129.8354,45273.0
2019-02-19 15:50:00,154.04,154.07,153.46,153.66,203512.0,129.8185,129.8438,129.3297,129.4983,203512.0
2019-02-20 09:30:00,154.11,154.23,152.79,153.03,49797.0,129.8775,129.9786,128.7651,128.9673,49797.0
2019-02-20 09:40:00,153.09,153.45,152.98,153.34,45477.0,129.0179,129.3213,128.9252,129.2286,45477.0
2019-02-20 09:50:00,153.37,153.69,153.17,153.66,22530.0,129.2539,129.5236,129.0853,129.4983,22530.0
2019-02-20 10:00:00,153.63,153.78,153.39,153.46,26450.0,129.473,129.5994,129.2707,129.3297,26450.0
2019-02-20 10:10:00,153.41,153.86,153.41,153.84,18993.0,129.2876,129.6668,129.2876,129.65,18993.0
2019-02-20 10:20:00,153.79,153.93,153.75,153.89,17457.0,129.6078,129.7258,129.5741,129.6921,17457.0
2019-02-20 10:30:00,153.91,154.03,153.7,153.96,25336.0,129.709,129.8101,129.532,129.7511,25336.0
2019-02-20 10:40:00,154.04,154.27,154.04,154.25,16569.0,129.8185,130.0124,129.8185,129.9955,16569.0
2019-02-20 10:50:00,154.27,154.29,154.0,154.02,10009.0,130.0124,130.0292,129.7848,129.8017,10009.0
2019-02-20 11:00:00,154.01,154.29,153.97,154.24,9376.0,129.7932,130.0292,129.7595,129.9871,9376.0
2019-02-20 11:10:00,154.27,154.41,154.19,154.27,13708.0,130.0124,130.1303,129.9449,130.0124,13708.0
2019-02-20 11:20:00,154.24,154.33,154.1,154.29,25151.0,129.9871,130.0629,129.8691,130.0292,25151.0
2019-02-20 11:30:00,154.28,154.4,154.14,154.3,13749.0,130.0208,130.1219,129.9028,130.0376,13749.0
2019-02-20 11:40:00,154.31,154.43,154.14,154.41,14369.0,130.0461,130.1472,129.9028,130.1303,14369.0
2019-02-20 11:50:00,154.38,154.54,154.37,154.5,11201.0,130.1051,130.2399,130.0966,130.2062,11201.0
2019-02-20 12:00:00,154.56,154.56,154.18,154.31,11725.0,130.2568,130.2568,129.9365,130.0461,11725.0
2019-02-20 12:10:00,154.33,154.58,154.32,154.52,6026.0,130.0629,130.2736,130.0545,130.223,6026.0
2019-02-20 12:20:00,154.51,154.59,154.29,154.29,6803.0,130.2146,130.282,130.0292,130.0292,6803.0
2019-02-20 12:30:00,154.2,154.46,154.18,154.46,7900.0,129.9534,130.1725,129.9365,130.1725,7900.0
2019-02-20 12:40:00,154.48,154.55,154.42,154.51,7140.0,130.1893,130.2483,130.1388,130.2146,7140.0
2019-02-20 12:50:00,154.51,154.77,154.51,154.66,8731.0,130.2146,130.4337,130.2146,130.341,8731.0
2019-02-20 13:00:00,154.65,154.92,154.65,154.88,4451.0,130.3326,130.5601,130.3326,130.5264,4451.0
2019-02-20 13:10:00,154.9,155.36,154.9,155.31,17021.0,130.5433,130.931,130.5433,130.8888,17021.0
2019-02-20 13:20:00,155.31,155.36,155.16,155.31,17636.0,130.8888,130.931,130.7624,130.8888,17636.0
2019-02-20 13:30:00,155.3,155.43,155.23,155.43,12476.0,130.8804,130.99,130.8214,130.99,12476.0
2019-02-20 13:40:00,155.47,155.8,155.47,155.58,25319.0,131.0237,131.3018,131.0237,131.1164,25319.0
2019-02-20 13:50:00,155.53,155.54,155.17,155.19,15199.0,131.0742,131.0827,130.7708,130.7877,15199.0
2019-02-20 14:00:00,155.24,155.78,155.03,155.36,11966.0,130.8298,131.2849,130.6529,130.931,11966.0
2019-02-20 14:10:00,155.38,155.52,155.14,155.2,6622.0,130.9478,131.0658,130.7456,130.7961,6622.0
2019-02-20 14:20:00,155.07,155.08,154.73,155.08,8887.0,130.6866,130.695,130.4,130.695,8887.0
2019-02-20 14:30:00,155.1,155.43,155.1,155.42,17430.0,130.7118,130.99,130.7118,130.9815,17430.0
2019-02-20 14:40:00,155.37,155.44,155.26,155.44,10552.0,130.9394,130.9984,130.8467,130.9984,10552.0
2019-02-20 14:50:00,155.39,155.6,155.37,155.55,15140.0,130.9562,131.1332,130.9394,131.0911,15140.0
2019-02-20 15:00:00,155.57,155.78,155.43,155.78,15303.0,131.1079,131.2849,130.99,131.2849,15303.0
2019-02-20 15:10:00,155.82,155.87,155.67,155.74,23230.0,131.3186,131.3608,131.1922,131.2512,23230.0
2019-02-20 15:20:00,155.73,155.8,155.63,155.67,18308.0,131.2428,131.3018,131.1585,131.1922,18308.0
2019-02-20 15:30:00,155.64,155.75,155.61,155.68,17181.0,131.1669,131.2596,131.1417,131.2006,17181.0
2019-02-20 15:40:00,155.7,155.8,155.59,155.68,33215.0,131.2175,131.3018,131.1248,131.2006,33215.0
2019-02-20 15:50:00,155.67,155.73,155.12,155.41,153879.0,131.1922,131.2428,130.7287,130.9731,153879.0
2019-02-21 09:30:00,153.49,154.95,153.44,154.71,36924.0,130.3121,131.5517,130.2697,131.3479,36924.0
2019-02-21 09:40:00,154.5,154.93,154.29,154.55,24070.0,131.1696,131.5347,130.9913,131.2121,24070.0
2019-02-21 09:50:00,154.58,155.22,154.58,154.81,26520.0,131.2375,131.7809,131.2375,131.4328,26520.0
2019-02-21 10:00:00,154.81,154.95,154.51,154.61,15806.0,131.4328,131.5517,131.1781,131.263,15806.0
2019-02-21 10:10:00,154.63,154.7,154.2,154.57,30240.0,131.28,131.3394,130.9149,131.229,30240.0
2019-02-21 10:20:00,154.66,155.25,154.66,154.77,17336.0,131.3055,131.8064,131.3055,131.3988,17336.0
2019-02-21 10:30:00,154.85,155.08,154.79,155.02,16598.0,131.4668,131.662,131.4158,131.6111,16598.0
2019-02-21 10:40:00,154.97,155.3,154.92,155.18,22820.0,131.5686,131.8488,131.5262,131.7469,22820.0
2019-02-21 10:50:00,155.18,155.31,154.91,154.91,17353.0,131.7469,131.8573,131.5177,131.5177,17353.0
2019-02-21 11:00:00,154.92,155.16,154.81,154.9,25239.0,131.5262,131.73,131.4328,131.5092,25239.0
2019-02-21 11:10:00,154.96,155.34,154.93,155.27,28051.0,131.5602,131.8828,131.5347,131.8233,28051.0
2019-02-21 11:20:00,155.21,155.22,154.66,154.66,10051.0,131.7724,131.7809,131.3055,131.3055,10051.0
2019-02-21 11:30:00,154.66,154.8,154.24,154.24,24329.0,131.3055,131.4243,130.9489,130.9489,24329.0
2019-02-21 11:40:00,154.24,154.29,154.1,154.25,13057.0,130.9489,130.9913,130.83,130.9574,13057.0
2019-02-21 11:50:00,154.29,154.7,154.2,154.54,15636.0,130.9913,131.3394,130.9149,131.2036,15636.0
2019-02-21 12:00:00,154.59,154.84,154.58,154.63,10625.0,131.246,131.4583,131.2375,131.28,10625.0
2019-02-21 12:10:00,154.59,154.6,154.31,154.35,7030.0,131.246,131.2545,131.0083,131.0423,7030.0
2019-02-21 12:20:00,154.36,154.44,154.24,154.33,6523.0,131.0508,131.1187,130.9489,131.0253,6523.0
2019-02-21 12:30:00,154.35,154.53,154.34,154.45,7307.0,131.0423,131.1951,131.0338,131.1272,7307.0
2019-02-21 12:40:00,154.54,154.56,154.33,154.35,11196.0,131.2036,131.2206,131.0253,131.0423,11196.0
2019-02-21 12:50:00,154.39,154.6,154.34,154.57,23880.0,131.0762,131.2545,131.0338,131.229,23880.0
2019-02-21 13:00:00,154.6,154.6,154.34,154.34,8348.0,131.2545,131.2545,131.0338,131.0338,8348.0
2019-02-21 13:10:00,154.33,154.4,154.27,154.33,6407.0,131.0253,131.0847,130.9743,131.0253,6407.0
2019-02-21 13:20:00,154.34,154.38,154.22,154.22,6723.0,131.0338,131.0677,130.9319,130.9319,6723.0
2019-02-21 13:30:00,154.25,154.26,154.15,154.18,9908.0,130.9574,130.9659,130.8725,130.8979,9908.0
2019-02-21 13:40:00,154.21,154.23,154.14,154.2,10109.0,130.9234,130.9404,130.864,130.9149,10109.0
2019-02-21 13:50:00,154.2,154.26,154.14,154.26,8146.0,130.9149,130.9659,130.864,130.9659,8146.0
2019-02-21 14:00:00,154.26,154.26,154.06,154.08,7189.0,130.9659,130.9659,130.7961,130.813,7189.0
2019-02-21 14:10:00,154.07,154.09,153.81,153.82,8470.0,130.8045,130.8215,130.5838,130.5923,8470.0
2019-02-21 14:20:00,153.83,153.86,153.52,153.71,11552.0,130.6008,130.6263,130.3376,130.4989,11552.0
2019-02-21 14:30:00,153.69,153.72,153.58,153.58,8949.0,130.4819,130.5074,130.3885,130.3885,8949.0
2019-02-21 14:40:00,153.59,153.76,153.4,153.42,13849.0,130.397,130.5414,130.2357,130.2527,13849.0
2019-02-21 14:50:00,153.42,153.44,153.18,153.35,11217.0,130.2527,130.2697,130.0489,130.1933,11217.0
2019-02-21 15:00:00,153.35,153.56,153.32,153.54,13696.0,130.1933,130.3716,130.1678,130.3546,13696.0
2019-02-21 15:10:00,153.54,153.62,153.38,153.47,11505.0,130.3546,130.4225,130.2187,130.2952,11505.0
2019-02-21 15:20:00,153.5,153.59,153.3,153.31,48675.0,130.3206,130.397,130.1508,130.1593,48675.0
2019-02-21 15:30:00,153.28,153.29,152.97,153.15,29722.0,130.1338,130.1423,129.8707,130.0235,29722.0
2019-02-21 15:40:00,153.17,153.52,153.16,153.45,42966.0,130.0405,130.3376,130.032,130.2782,42966.0
2019-02-21 15:50:00,153.45,154.09,153.45,154.05,100582.0,130.2782,130.8215,130.2782,130.7876,100582.0
2019-02-22 09:30:00,154.56,155.35,154.12,154.98,32946.0,131.2206,131.8913,130.847,131.5771,32946.0
2019-02-22 09:40:00,155.05,155.42,154.8,154.92,21719.0,131.6366,131.9507,131.4243,131.5262,21719.0
2019-02-22 09:50:00,154.74,155.27,154.63,155.13,21923.0,131.3734,131.8233,131.28,131.7045,21923.0
2019-02-22 10:00:00,155.18,155.32,154.8,155.25,22046.0,131.7469,131.8658,131.4243,131.8064,22046.0
2019-02-22 10:10:00,155.3,155.89,155.29,155.65,28369.0,131.8488,132.3497,131.8403,132.146,28369.0
2019-02-22 10:20:00,155.68,155.68,155.13,155.26,9991.0,132.1714,132.1714,131.7045,131.8148,9991.0
2019-02-22 10:30:00,155.3,155.49,155.21,155.35,7427.0,131.8488,132.0101,131.7724,131.8913,7427.0
2019-02-22 10:40:00,155.31,155.65,155.28,155.65,9452.0,131.8573,132.146,131.8318,132.146,9452.0
2019-02-22 10:50:00,155.53,155.73,155.34,155.67,16294.0,132.0441,132.2139,131.8828,132.1629,16294.0
2019-02-22 11:00:00,155.6,155.77,155.4,155.72,6915.0,132.1035,132.2478,131.9337,132.2054,6915.0
2019-02-22 11:10:00,155.72,155.81,155.55,155.72,10983.0,132.2054,132.2818,132.0611,132.2054,10983.0
2019-02-22 11:20:00,155.71,155.92,155.67,155.79,16359.0,132.1969,132.3752,132.1629,132.2648,16359.0
2019-02-22 11:30:00,155.8,155.98,155.79,155.87,8196.0,132.2733,132.4261,132.2648,132.3327,8196.0
2019-02-22 11:40:00,155.98,155.98,155.74,155.88,8942.0,132.4261,132.4261,132.2224,132.3412,8942.0
2019-02-22 11:50:00,155.9,156.1,155.83,156.1,15370.0,132.3582,132.528,132.2988,132.528,15370.0
2019-02-22 12:00:00,156.08,156.23,156.05,156.13,11311.0,132.511,132.6384,132.4856,132.5535,11311.0
2019-02-22 12:10:00,156.13,156.16,155.91,155.91,7043.0,132.5535,132.5789,132.3667,132.3667,7043.0
2019-02-22 12:20:00,155.88,155.88,155.61,155.61,6461.0,132.3412,132.3412,132.112,132.112,6461.0
2019-02-22 12:30:00,155.61,155.64,155.49,155.64,7978.0,132.112,132.1375,132.0101,132.1375,7978.0
2019-02-22 12:40:00,155.6,155.61,155.45,155.49,6685.0,132.1035,132.112,131.9762,132.0101,6685.0
2019-02-22 12:50:00,155.45,155.5,155.23,155.5,4464.0,131.9762,132.0186,131.7894,132.0186,4464.0
2019-02-22 13:00:00,155.46,155.56,155.38,155.38,3438.0,131.9846,132.0695,131.9167,131.9167,3438.0
2019-02-22 13:10:00,155.38,155.41,155.17,155.32,4280.0,131.9167,131.9422,131.7384,131.8658,4280.0
2019-02-22 13:20:00,155.28,155.43,155.26,155.43,3538.0,131.8318,131.9592,131.8148,131.9592,3538.0
2019-02-22 13:30:00,155.45,155.53,155.4,155.46,12584.0,131.9762,132.0441,131.9337,131.9846,12584.0
2019-02-22 13:40:00,155.49,155.49,155.28,155.36,2305.0,132.0101,132.0101,131.8318,131.8997,2305.0
2019-02-22 13:50:00,155.34,155.34,155.15,155.25,5597.0,131.8828,131.8828,131.7215,131.8064,5597.0
2019-02-22 14:00:00,155.25,155.27,155.06,155.23,5968.0,131.8064,131.8233,131.6451,131.7894,5968.0
2019-02-22 14:10:00,155.28,155.38,155.22,155.22,3970.0,131.8318,131.9167,131.7809,131.7809,3970.0
2019-02-22 14:20:00,155.24,155.29,155.23,155.23,4236.0,131.7979,131.8403,131.7894,131.7894,4236.0
2019-02-22 14:30:00,155.24,155.31,154.84,154.97,8484.0,131.7979,131.8573,131.4583,131.5686,8484.0
2019-02-22 14:40:00,154.88,154.92,154.7,154.77,7108.0,131.4922,131.5262,131.3394,131.3988,7108.0
2019-02-22 14:50:00,154.78,154.94,154.78,154.87,4476.0,131.4073,131.5432,131.4073,131.4837,4476.0
2019-02-22 15:00:00,154.78,155.03,154.78,154.84,6300.0,131.4073,131.6196,131.4073,131.4583,6300.0
2019-02-22 15:10:00,154.87,155.07,154.87,155.07,9522.0,131.4837,131.6535,131.4837,131.6535,9522.0
2019-02-22 15:20:00,155.05,155.31,155.02,155.28,14913.0,131.6366,131.8573,131.6111,131.8318,14913.0
2019-02-22 15:30:00,155.28,155.37,155.08,155.09,16116.0,131.8318,131.9082,131.662,131.6705,16116.0
2019-02-22 15:40:00,155.08,155.4,155.08,155.3,23378.0,131.662,131.9337,131.662,131.8488,23378.0
2019-02-22 15:50:00,155.3,155.86,155.3,155.46,149336.0,131.8488,132.3242,131.8488,131.9846,149336.0
2019-02-25 09:30:00,156.9,156.9,156.36,156.5,31210.0,133.2072,133.2072,132.7487,132.8676,31210.0
2019-02-25 09:40:00,156.34,156.35,155.38,155.88,16560.0,132.7318,132.7403,131.9167,132.3412,16560.0
2019-02-25 09:50:00,155.79,156.12,155.68,155.97,9867.0,132.2648,132.545,132.1714,132.4176,9867.0
2019-02-25 10:00:00,155.93,155.93,155.28,155.84,14517.0,132.3837,132.3837,131.8318,132.3073,14517.0
2019-02-25 10:10:00,155.8,155.8,155.42,155.64,7807.0,132.2733,132.2733,131.9507,132.1375,7807.0
2019-02-25 10:20:00,155.57,155.6,155.3,155.39,14118.0,132.078,132.1035,131.8488,131.9252,14118.0
2019-02-25 10:30:00,155.48,155.56,155.21,155.56,10720.0,132.0016,132.0695,131.7724,132.0695,10720.0
2019-02-25 10:40:00,155.52,155.8,155.42,155.8,6487.0,132.0356,132.2733,131.9507,132.2733,6487.0
2019-02-25 10:50:00,155.77,155.91,155.57,155.71,9312.0,132.2478,132.3667,132.078,132.1969,9312.0
2019-02-25 11:00:00,155.73,155.87,155.66,155.74,8648.0,132.2139,132.3327,132.1544,132.2224,8648.0
2019-02-25 11:10:00,155.74,156.0,155.73,155.95,8562.0,132.2224,132.4431,132.2139,132.4007,8562.0
2019-02-25 11:20:00,155.94,155.99,155.82,155.89,8100.0,132.3922,132.4346,132.2903,132.3497,8100.0
2019-02-25 11:30:00,155.92,156.5,155.87,156.35,22361.0,132.3752,132.8676,132.3327,132.7403,22361.0
2019-02-25 11:40:00,156.37,156.69,156.36,156.6,11938.0,132.7572,133.0289,132.7487,132.9525,11938.0
2019-02-25 11:50:00,156.64,156.71,156.38,156.7,12993.0,132.9865,133.0459,132.7657,133.0374,12993.0
2019-02-25 12:00:00,156.64,156.83,156.6,156.81,9102.0,132.9865,133.1478,132.9525,133.1308,9102.0
2019-02-25 12:10:00,156.76,156.83,156.72,156.81,10566.0,133.0883,133.1478,133.0544,133.1308,10566.0
2019-02-25 12:20:00,156.79,156.87,156.78,156.82,10890.0,133.1138,133.1817,133.1053,133.1393,10890.0
2019-02-25 12:30:00,156.81,156.97,156.77,156.95,8473.0,133.1308,133.2666,133.0968,133.2497,8473.0
2019-02-25 12:40:00,156.98,157.17,156.97,157.02,13577.0,133.2751,133.4364,133.2666,133.3091,13577.0
2019-02-25 12:50:00,157.05,157.12,156.68,156.75,9118.0,133.3345,133.394,133.0204,133.0799,9118.0
2019-02-25 13:00:00,156.72,156.82,156.62,156.82,6856.0,133.0544,133.1393,132.9695,133.1393,6856.0
2019-02-25 13:10:00,156.82,156.87,156.68,156.68,9474.0,133.1393,133.1817,133.0204,133.0204,9474.0
2019-02-25 13:20:00,156.66,156.79,156.64,156.77,7655.0,133.0034,133.1138,132.9865,133.0968,7655.0
2019-02-25 13:30:00,156.78,156.82,156.44,156.49,9226.0,133.1053,133.1393,132.8167,132.8591,9226.0
2019-02-25 13:40:00,156.48,156.64,156.46,156.57,6023.0,132.8506,132.9865,132.8336,132.927,6023.0
2019-02-25 13:50:00,156.59,156.67,156.59,156.67,6011.0,132.944,133.0119,132.944,133.0119,6011.0
2019-02-25 14:00:00,156.65,156.65,156.55,156.61,8136.0,132.995,132.995,132.9101,132.961,8136.0
2019-02-25 14:10:00,156.62,156.74,156.62,156.68,7837.0,132.9695,133.0714,132.9695,133.0204,7837.0
2019-02-25 14:20:00,156.69,156.69,156.6,156.64,7957.0,133.0289,133.0289,132.9525,132.9865,7957.0
2019-02-25 14:30:00,156.67,156.68,156.43,156.43,9719.0,133.0119,133.0204,132.8082,132.8082,9719.0
2019-02-25 14:40:00,156.43,156.43,156.31,156.31,9357.0,132.8082,132.8082,132.7063,132.7063,9357.0
2019-02-25 14:50:00,156.28,156.35,156.06,156.11,9039.0,132.6808,132.7403,132.494,132.5365,9039.0
2019-02-25 15:00:00,156.09,156.15,155.95,156.12,9734.0,132.5195,132.5705,132.4007,132.545,9734.0
2019-02-25 15:10:00,156.12,156.31,156.04,156.23,13321.0,132.545,132.7063,132.4771,132.6384,13321.0
2019-02-25 15:20:00,156.21,156.29,155.91,155.95,13120.0,132.6214,132.6893,132.3667,132.4007,13120.0
2019-02-25 15:30:00,155.95,156.18,155.95,156.12,18256.0,132.4007,132.5959,132.4007,132.545,18256.0
2019-02-25 15:40:00,156.17,156.31,156.15,156.25,25038.0,132.5874,132.7063,132.5705,132.6554,25038.0
2019-02-25 15:50:00,156.26,156.41,155.96,156.12,89170.0,132.6638,132.7912,132.4091,132.545,89170.0
2019-02-26 09:30:00,154.83,155.98,154.03,155.69,39431.0,131.4498,132.4261,130.7706,132.1799,39431.0
2019-02-26 09:40:00,155.58,155.96,155.26,155.62,25377.0,132.0865,132.4091,131.8148,132.1205,25377.0
2019-02-26 09:50:00,155.52,156.25,155.41,156.03,52551.0,132.0356,132.6554,131.9422,132.4686,52551.0
2019-02-26 10:00:00,156.05,156.87,155.98,155.98,42762.0,132.4856,133.1817,132.4261,132.4261,42762.0
2019-02-26 10:10:00,156.05,156.48,155.96,156.26,26706.0,132.4856,132.8506,132.4091,132.6638,26706.0
2019-02-26 10:20:00,156.28,156.42,156.14,156.15,7526.0,132.6808,132.7997,132.562,132.5705,7526.0
2019-02-26 10:30:00,156.19,156.71,156.17,156.71,9520.0,132.6044,133.0459,132.5874,133.0459,9520.0
2019-02-26 10:40:00,156.64,156.68,156.44,156.48,4760.0,132.9865,133.0204,132.8167,132.8506,4760.0
2019-02-26 10:50:00,156.43,156.43,156.13,156.14,10198.0,132.8082,132.8082,132.5535,132.562,10198.0
2019-02-26 11:00:00,156.12,156.4,155.98,156.35,7525.0,132.545,132.7827,132.4261,132.7403,7525.0
2019-02-26 11:10:00,156.28,156.72,156.28,156.48,24310.0,132.6808,133.0544,132.6808,132.8506,24310.0
2019-02-26 11:20:00,156.42,156.57,156.25,156.57,9303.0,132.7997,132.927,132.6554,132.927,9303.0
2019-02-26 11:30:00,156.6,156.88,156.52,156.75,5081.0,132.9525,133.1902,132.8846,133.0799,5081.0
2019-02-26 11:40:00,156.76,157.04,156.75,156.95,9402.0,133.0883,133.3261,133.0799,133.2497,9402.0
2019-02-26 11:50:00,156.99,156.99,156.52,156.56,14401.0,133.2836,133.2836,132.8846,132.9185,14401.0
2019-02-26 12:00:00,156.54,156.58,156.38,156.44,14064.0,132.9016,132.9355,132.7657,132.8167,14064.0
2019-02-26 12:10:00,156.44,156.64,156.42,156.57,9293.0,132.8167,132.9865,132.7997,132.927,9293.0
2019-02-26 12:20:00,156.57,156.6,156.49,156.56,10900.0,132.927,132.9525,132.8591,132.9185,10900.0
2019-02-26 12:30:00,156.54,156.59,156.22,156.26,10648.0,132.9016,132.944,132.6299,132.6638,10648.0
2019-02-26 12:40:00,156.22,156.35,156.18,156.22,5907.0,132.6299,132.7403,132.5959,132.6299,5907.0
2019-02-26 12:50:00,156.25,156.27,156.12,156.12,5895.0,132.6554,132.6723,132.545,132.545,5895.0
2019-02-26 13:00:00,156.14,156.3,156.14,156.19,2538.0,132.562,132.6978,132.562,132.6044,2538.0
2019-02-26 13:10:00,156.18,156.23,156.04,156.16,4816.0,132.5959,132.6384,132.4771,132.5789,4816.0
2019-02-26 13:20:00,156.2,156.31,156.16,156.25,4401.0,132.6129,132.7063,132.5789,132.6554,4401.0
2019-02-26 13:30:00,156.18,156.2,156.1,156.14,3673.0,132.5959,132.6129,132.528,132.562,3673.0
2019-02-26 13:40:00,156.15,156.21,156.1,156.14,3415.0,132.5705,132.6214,132.528,132.562,3415.0
2019-02-26 13:50:00,156.16,156.24,156.16,156.22,5874.0,132.5789,132.6469,132.5789,132.6299,5874.0
2019-02-26 14:00:00,156.27,156.4,156.19,156.22,6843.0,132.6723,132.7827,132.6044,132.6299,6843.0
2019-02-26 14:10:00,156.24,156.37,156.23,156.3,6178.0,132.6469,132.7572,132.6384,132.6978,6178.0
2019-02-26 14:20:00,156.31,156.33,156.16,156.19,5419.0,132.7063,132.7233,132.5789,132.6044,5419.0
2019-02-26 14:30:00,156.17,156.48,156.17,156.46,4880.0,132.5874,132.8506,132.5874,132.8336,4880.0
2019-02-26 14:40:00,156.44,156.51,156.31,156.32,6558.0,132.8167,132.8761,132.7063,132.7148,6558.0
2019-02-26 14:50:00,156.35,156.39,156.11,156.15,9122.0,132.7403,132.7742,132.5365,132.5705,9122.0
2019-02-26 15:00:00,156.15,156.35,156.14,156.25,9203.0,132.5705,132.7403,132.562,132.6554,9203.0
2019-02-26 15:10:00,156.22,156.31,156.12,156.19,7487.0,132.6299,132.7063,132.545,132.6044,7487.0
2019-02-26 15:20:00,156.17,156.27,155.93,155.99,11245.0,132.5874,132.6723,132.3837,132.4346,11245.0
2019-02-26 15:30:00,155.97,156.21,155.78,155.85,29767.0,132.4176,132.6214,132.2563,132.3158,29767.0
2019-02-26 15:40:00,155.85,156.06,155.73,155.73,23965.0,132.3158,132.494,132.2139,132.2139,23965.0
2019-02-26 15:50:00,155.74,155.85,155.29,155.32,85153.0,132.2224,132.3158,131.8403,131.8658,85153.0
2019-02-27 09:30:00,155.72,156.18,154.09,155.99,46183.0,132.2054,132.5959,130.8215,132.4346,46183.0
2019-02-27 09:40:00,155.87,155.97,155.13,155.19,21533.0,132.3327,132.4176,131.7045,131.7554,21533.0
2019-02-27 09:50:00,155.13,155.22,154.67,154.91,9356.0,131.7045,131.7809,131.3139,131.5177,9356.0
2019-02-27 10:00:00,155.04,155.13,154.58,154.86,18681.0,131.6281,131.7045,131.2375,131.4753,18681.0
2019-02-27 10:10:00,154.83,154.83,154.06,154.36,21836.0,131.4498,131.4498,130.7961,131.0508,21836.0
2019-02-27 10:20:00,154.47,154.48,154.0,154.28,12470.0,131.1441,131.1526,130.7451,130.9828,12470.0
2019-02-27 10:30:00,154.3,154.72,154.3,154.69,14609.0,130.9998,131.3564,130.9998,131.3309,14609.0
2019-02-27 10:40:00,154.75,154.84,154.48,154.58,11375.0,131.3819,131.4583,131.1526,131.2375,11375.0
2019-02-27 10:50:00,154.52,154.61,154.28,154.61,20819.0,131.1866,131.263,130.9828,131.263,20819.0
2019-02-27 11:00:00,154.61,154.97,154.58,154.97,11399.0,131.263,131.5686,131.2375,131.5686,11399.0
2019-02-27 11:10:00,155.0,155.01,154.87,154.88,10985.0,131.5941,131.6026,131.4837,131.4922,10985.0
2019-02-27 11:20:00,154.9,154.91,154.62,154.83,20020.0,131.5092,131.5177,131.2715,131.4498,20020.0
2019-02-27 11:30:00,154.87,154.92,154.57,154.67,14218.0,131.4837,131.5262,131.229,131.3139,14218.0
2019-02-27 11:40:00,154.73,154.86,154.63,154.83,6063.0,131.3649,131.4753,131.28,131.4498,6063.0
2019-02-27 11:50:00,154.83,155.05,154.83,154.94,6191.0,131.4498,131.6366,131.4498,131.5432,6191.0
2019-02-27 12:00:00,154.96,155.04,154.84,154.99,6681.0,131.5602,131.6281,131.4583,131.5856,6681.0
2019-02-27 12:10:00,154.95,154.98,154.83,154.9,8275.0,131.5517,131.5771,131.4498,131.5092,8275.0
2019-02-27 12:20:00,154.95,155.12,154.94,155.1,5672.0,131.5517,131.696,131.5432,131.679,5672.0
2019-02-27 12:30:00,155.06,155.14,154.94,154.94,6950.0,131.6451,131.713,131.5432,131.5432,6950.0
2019-02-27 12:40:00,154.93,155.78,154.93,155.74,10050.0,131.5347,132.2563,131.5347,132.2224,10050.0
2019-02-27 12:50:00,155.71,155.75,155.41,155.5,12672.0,132.1969,132.2309,131.9422,132.0186,12672.0
2019-02-27 13:00:00,155.54,155.77,155.54,155.62,7144.0,132.0526,132.2478,132.0526,132.1205,7144.0
2019-02-27 13:10:00,155.67,155.91,155.66,155.85,5172.0,132.1629,132.3667,132.1544,132.3158,5172.0
2019-02-27 13:20:00,155.87,155.99,155.71,155.73,12589.0,132.3327,132.4346,132.1969,132.2139,12589.0
2019-02-27 13:30:00,155.74,155.74,155.41,155.41,8872.0,132.2224,132.2224,131.9422,131.9422,8872.0
2019-02-27 13:40:00,155.42,155.58,155.27,155.5,12035.0,131.9507,132.0865,131.8233,132.0186,12035.0
2019-02-27 13:50:00,155.53,155.53,155.31,155.37,7520.0,132.0441,132.0441,131.8573,131.9082,7520.0
2019-02-27 14:00:00,155.35,155.43,155.26,155.41,6052.0,131.8913,131.9592,131.8148,131.9422,6052.0
2019-02-27 14:10:00,155.41,155.56,155.41,155.52,8713.0,131.9422,132.0695,131.9422,132.0356,8713.0
2019-02-27 14:20:00,155.5,155.58,155.46,155.52,9805.0,132.0186,132.0865,131.9846,132.0356,9805.0
2019-02-27 14:30:00,155.54,155.71,155.53,155.63,4621.0,132.0526,132.1969,132.0441,132.129,4621.0
2019-02-27 14:40:00,155.65,155.67,155.47,155.51,10785.0,132.146,132.1629,131.9931,132.0271,10785.0
2019-02-27 14:50:00,155.53,155.64,155.2,155.31,102965.0,132.0441,132.1375,131.7639,131.8573,102965.0
2019-02-27 15:00:00,155.3,155.39,155.13,155.39,16970.0,131.8488,131.9252,131.7045,131.9252,16970.0
2019-02-27 15:10:00,155.39,155.53,155.37,155.39,15914.0,131.9252,132.0441,131.9082,131.9252,15914.0
2019-02-27 15:20:00,155.4,155.41,155.09,155.09,21046.0,131.9337,131.9422,131.6705,131.6705,21046.0
2019-02-27 15:30:00,155.09,155.21,155.02,155.19,17963.0,131.6705,131.7724,131.6111,131.7554,17963.0
2019-02-27 15:40:00,155.17,155.17,154.9,154.99,42761.0,131.7384,131.7384,131.5092,131.5856,42761.0
2019-02-27 15:50:00,155.0,155.41,154.89,155.33,98067.0,131.5941,131.9422,131.5007,131.8743,98067.0
2019-02-28 09:30:00,154.98,154.98,153.86,154.14,26908.0,131.5771,131.5771,130.6263,130.864,26908.0
2019-02-28 09:40:00,154.15,154.49,154.0,154.25,17833.0,130.8725,131.1611,130.7451,130.9574,17833.0
2019-02-28 09:50:00,154.05,154.41,154.05,154.31,12811.0,130.7876,131.0932,130.7876,131.0083,12811.0
2019-02-28 10:00:00,154.35,154.38,154.11,154.33,14167.0,131.0423,131.0677,130.8385,131.0253,14167.0
2019-02-28 10:10:00,154.32,154.83,154.32,154.54,12200.0,131.0168,131.4498,131.0168,131.2036,12200.0
2019-02-28 10:20:00,154.49,154.59,154.21,154.49,10429.0,131.1611,131.246,130.9234,131.1611,10429.0
2019-02-28 10:30:00,154.57,154.67,154.45,154.61,12443.0,131.229,131.3139,131.1272,131.263,12443.0
2019-02-28 10:40:00,154.53,154.53,154.28,154.3,11608.0,131.1951,131.1951,130.9828,130.9998,11608.0
2019-02-28 10:50:00,154.28,154.52,154.15,154.34,8212.0,130.9828,131.1866,130.8725,131.0338,8212.0
2019-02-28 11:00:00,154.36,154.42,154.08,154.21,7222.0,131.0508,131.1017,130.813,130.9234,7222.0
2019-02-28 11:10:00,154.23,154.58,154.18,154.53,15600.0,130.9404,131.2375,130.8979,131.1951,15600.0
2019-02-28 11:20:00,154.51,154.62,154.35,154.39,7188.0,131.1781,131.2715,131.0423,131.0762,7188.0
2019-02-28 11:30:00,154.37,154.57,154.37,154.53,5757.0,131.0592,131.229,131.0592,131.1951,5757.0
2019-02-28 11:40:00,154.52,154.53,154.31,154.31,17093.0,131.1866,131.1951,131.0083,131.0083,17093.0
2019-02-28 11:50:00,154.31,154.35,154.12,154.12,7469.0,131.0083,131.0423,130.847,130.847,7469.0
2019-02-28 12:00:00,154.1,154.24,154.02,154.09,20453.0,130.83,130.9489,130.7621,130.8215,20453.0
2019-02-28 12:10:00,154.06,154.2,154.01,154.2,5387.0,130.7961,130.9149,130.7536,130.9149,5387.0
2019-02-28 12:20:00,154.21,154.38,154.21,154.29,6310.0,130.9234,131.0677,130.9234,130.9913,6310.0
2019-02-28 12:30:00,154.3,154.31,154.03,154.31,6689.0,130.9998,131.0083,130.7706,131.0083,6689.0
2019-02-28 12:40:00,154.29,154.34,154.21,154.22,3702.0,130.9913,131.0338,130.9234,130.9319,3702.0
2019-02-28 12:50:00,154.22,154.42,154.14,154.41,4387.0,130.9319,131.1017,130.864,131.0932,4387.0
2019-02-28 13:00:00,154.42,154.52,154.38,154.41,4313.0,131.1017,131.1866,131.0677,131.0932,4313.0
2019-02-28 13:10:00,154.3,154.34,154.22,154.29,7736.0,130.9998,131.0338,130.9319,130.9913,7736.0
2019-02-28 13:20:00,154.28,154.28,154.12,154.18,9368.0,130.9828,130.9828,130.847,130.8979,9368.0
2019-02-28 13:30:00,154.22,154.38,154.18,154.36,7216.0,130.9319,131.0677,130.8979,131.0508,7216.0
2019-02-28 13:40:00,154.44,154.44,154.18,154.22,2900.0,131.1187,131.1187,130.8979,130.9319,2900.0
2019-02-28 13:50:00,154.22,154.32,154.21,154.27,4831.0,130.9319,131.0168,130.9234,130.9743,4831.0
2019-02-28 14:00:00,154.23,154.36,154.23,154.28,5495.0,130.9404,131.0508,130.9404,130.9828,5495.0
2019-02-28 14:10:00,154.27,154.29,154.19,154.27,5675.0,130.9743,130.9913,130.9064,130.9743,5675.0
2019-02-28 14:20:00,154.31,154.51,154.3,154.51,6484.0,131.0083,131.1781,130.9998,131.1781,6484.0
2019-02-28 14:30:00,154.48,154.48,154.28,154.31,7403.0,131.1526,131.1526,130.9828,131.0083,7403.0
2019-02-28 14:40:00,154.34,154.35,154.07,154.09,8963.0,131.0338,131.0423,130.8045,130.8215,8963.0
2019-02-28 14:50:00,154.09,154.19,154.0,154.1,13913.0,130.8215,130.9064,130.7451,130.83,13913.0
2019-02-28 15:00:00,154.06,154.2,154.04,154.18,5453.0,130.7961,130.9149,130.7791,130.8979,5453.0
2019-02-28 15:10:00,154.21,154.24,154.03,154.19,5605.0,130.9234,130.9489,130.7706,130.9064,5605.0
2019-02-28 15:20:00,154.2,154.23,154.05,154.16,12613.0,130.9149,130.9404,130.7876,130.881,12613.0
2019-02-28 15:30:00,154.14,154.45,154.14,154.3,15781.0,130.864,131.1272,130.864,130.9998,15781.0
2019-02-28 15:40:00,154.31,154.31,154.04,154.07,29909.0,131.0083,131.0083,130.7791,130.8045,29909.0
2019-02-28 15:50:00,154.06,154.21,153.71,154.08,149176.0,130.7961,130.9234,130.4989,130.813,149176.0
2019-03-01 09:30:00,155.22,155.91,154.89,155.81,38541.0,131.7809,132.3667,131.5007,132.2818,38541.0
2019-03-01 09:40:00,155.85,155.85,155.32,155.6,14004.0,132.3158,132.3158,131.8658,132.1035,14004.0
2019-03-01 09:50:00,155.62,155.62,155.04,155.29,5887.0,132.1205,132.1205,131.6281,131.8403,5887.0
2019-03-01 10:00:00,155.31,155.33,154.98,155.01,12612.0,131.8573,131.8743,131.5771,131.6026,12612.0
2019-03-01 10:10:00,155.0,155.04,154.38,154.53,17575.0,131.5941,131.6281,131.0677,131.1951,17575.0
2019-03-01 10:20:00,154.5,154.67,154.07,154.54,10261.0,131.1696,131.3139,130.8045,131.2036,10261.0
2019-03-01 10:30:00,154.54,154.54,154.09,154.09,11037.0,131.2036,131.2036,130.8215,130.8215,11037.0
2019-03-01 10:40:00,154.01,154.52,154.01,154.52,12150.0,130.7536,131.1866,130.7536,131.1866,12150.0
2019-03-01 10:50:00,154.51,154.59,154.32,154.44,17099.0,131.1781,131.246,131.0168,131.1187,17099.0
2019-03-01 11:00:00,154.43,154.54,154.2,154.31,27610.0,131.1102,131.2036,130.9149,131.0083,27610.0
2019-03-01 11:10:00,154.29,154.33,153.99,154.2,9763.0,130.9913,131.0253,130.7366,130.9149,9763.0
2019-03-01 11:20:00,154.1,154.4,153.91,154.4,25166.0,130.83,131.0847,130.6687,131.0847,25166.0
2019-03-01 11:30:00,154.4,154.52,154.12,154.39,8819.0,131.0847,131.1866,130.847,131.0762,8819.0
2019-03-01 11:40:00,154.36,154.4,154.07,154.07,12652.0,131.0508,131.0847,130.8045,130.8045,12652.0
2019-03-01 11:50:00,154.06,154.08,153.78,153.82,10504.0,130.7961,130.813,130.5583,130.5923,10504.0
2019-03-01 12:00:00,153.84,154.05,153.75,153.99,9629.0,130.6093,130.7876,130.5329,130.7366,9629.0
2019-03-01 12:10:00,154.03,154.18,153.93,154.11,10095.0,130.7706,130.8979,130.6857,130.8385,10095.0
2019-03-01 12:20:00,154.2,154.49,154.16,154.35,11544.0,130.9149,131.1611,130.881,131.0423,11544.0
2019-03-01 12:30:00,154.34,154.53,154.33,154.45,8491.0,131.0338,131.1951,131.0253,131.1272,8491.0
2019-03-01 12:40:00,154.48,154.63,154.44,154.62,9995.0,131.1526,131.28,131.1187,131.2715,9995.0
2019-03-01 12:50:00,154.6,154.81,154.56,154.78,14407.0,131.2545,131.4328,131.2206,131.4073,14407.0
2019-03-01 13:00:00,154.77,154.86,154.73,154.77,10614.0,131.3988,131.4753,131.3649,131.3988,10614.0
2019-03-01 13:10:00,154.78,154.88,154.61,154.62,8799.0,131.4073,131.4922,131.263,131.2715,8799.0
2019-03-01 13:20:00,154.61,154.68,154.61,154.65,5125.0,131.263,131.3224,131.263,131.297,5125.0
2019-03-01 13:30:00,154.66,154.77,154.66,154.73,6018.0,131.3055,131.3988,131.3055,131.3649,6018.0
2019-03-01 13:40:00,154.74,154.87,154.7,154.8,4960.0,131.3734,131.4837,131.3394,131.4243,4960.0
2019-03-01 13:50:00,154.8,154.83,154.64,154.64,5684.0,131.4243,131.4498,131.2885,131.2885,5684.0
2019-03-01 14:00:00,154.65,154.81,154.63,154.78,11240.0,131.297,131.4328,131.28,131.4073,11240.0
2019-03-01 14:10:00,154.81,154.88,154.76,154.84,13594.0,131.4328,131.4922,131.3904,131.4583,13594.0
2019-03-01 14:20:00,154.86,155.05,154.85,155.05,10779.0,131.4753,131.6366,131.4668,131.6366,10779.0
2019-03-01 14:30:00,155.04,155.06,154.81,154.93,12299.0,131.6281,131.6451,131.4328,131.5347,12299.0
2019-03-01 14:40:00,154.96,155.02,154.78,154.83,11985.0,131.5602,131.6111,131.4073,131.4498,11985.0
2019-03-01 14:50:00,154.86,154.97,154.8,154.87,11895.0,131.4753,131.5686,131.4243,131.4837,11895.0
2019-03-01 15:00:00,154.86,154.88,154.66,154.69,21646.0,131.4753,131.4922,131.3055,131.3309,21646.0
2019-03-01 15:10:00,154.67,154.72,154.52,154.59,18209.0,131.3139,131.3564,131.1866,131.246,18209.0
2019-03-01 15:20:00,154.62,154.7,154.46,154.51,19177.0,131.2715,131.3394,131.1357,131.1781,19177.0
2019-03-01 15:30:00,154.55,154.88,154.46,154.84,33112.0,131.2121,131.4922,131.1357,131.4583,33112.0
2019-03-01 15:40:00,154.83,155.08,154.75,154.94,38990.0,131.4498,131.662,131.3819,131.5432,38990.0
2019-03-01 15:50:00,154.92,154.92,154.31,154.44,116023.0,131.5262,131.5262,131.0083,131.1187,116023.0
2019-03-04 09:30:00,155.51,156.0,155.07,156.0,18983.0,132.0271,132.4431,131.6535,132.4431,18983.0
2019-03-04 09:40:00,156.1,156.13,155.57,155.77,8149.0,132.528,132.5535,132.078,132.2478,8149.0
2019-03-04 09:50:00,155.65,156.1,155.6,155.91,15467.0,132.146,132.528,132.1035,132.3667,15467.0
2019-03-04 10:00:00,155.81,155.95,155.64,155.79,9866.0,132.2818,132.4007,132.1375,132.2648,9866.0
2019-03-04 10:10:00,155.74,156.01,155.53,156.01,10786.0,132.2224,132.4516,132.0441,132.4516,10786.0
2019-03-04 10:20:00,155.98,156.03,155.78,156.02,10026.0,132.4261,132.4686,132.2563,132.4601,10026.0
2019-03-04 10:30:00,156.07,156.08,155.78,155.9,10340.0,132.5025,132.511,132.2563,132.3582,10340.0
2019-03-04 10:40:00,155.89,155.9,155.7,155.76,16341.0,132.3497,132.3582,132.1884,132.2393,16341.0
2019-03-04 10:50:00,155.72,155.73,155.51,155.59,13182.0,132.2054,132.2139,132.0271,132.095,13182.0
2019-03-04 11:00:00,155.59,155.61,155.35,155.35,14802.0,132.095,132.112,131.8913,131.8913,14802.0
2019-03-04 11:10:00,155.31,155.8,155.31,155.75,11431.0,131.8573,132.2733,131.8573,132.2309,11431.0
2019-03-04 11:20:00,155.72,155.75,155.34,155.46,34457.0,132.2054,132.2309,131.8828,131.9846,34457.0
2019-03-04 11:30:00,155.47,155.5,155.18,155.29,17144.0,131.9931,132.0186,131.7469,131.8403,17144.0
2019-03-04 11:40:00,155.25,155.48,155.06,155.06,21725.0,131.8064,132.0016,131.6451,131.6451,21725.0
2019-03-04 11:50:00,155.1,155.13,154.11,154.28,29974.0,131.679,131.7045,130.8385,130.9828,29974.0
2019-03-04 12:00:00,154.25,154.55,154.22,154.47,8906.0,130.9574,131.2121,130.9319,131.1441,8906.0
2019-03-04 12:10:00,154.46,154.46,153.63,153.72,11896.0,131.1357,131.1357,130.431,130.5074,11896.0
2019-03-04 12:20:00,153.79,154.15,153.79,154.1,11307.0,130.5668,130.8725,130.5668,130.83,11307.0
2019-03-04 12:30:00,154.11,154.31,154.03,154.08,10288.0,130.8385,131.0083,130.7706,130.813,10288.0
2019-03-04 12:40:00,153.98,154.05,153.54,153.64,9351.0,130.7281,130.7876,130.3546,130.4395,9351.0
2019-03-04 12:50:00,153.65,153.87,153.64,153.81,10599.0,130.448,130.6347,130.4395,130.5838,10599.0
2019-03-04 13:00:00,153.74,153.74,153.36,153.4,13387.0,130.5244,130.5244,130.2018,130.2357,13387.0
2019-03-04 13:10:00,153.48,153.77,153.32,153.7,17622.0,130.3036,130.5498,130.1678,130.4904,17622.0
2019-03-04 13:20:00,153.78,154.03,153.77,154.03,16021.0,130.5583,130.7706,130.5498,130.7706,16021.0
2019-03-04 13:30:00,153.98,154.06,153.89,153.92,11789.0,130.7281,130.7961,130.6517,130.6772,11789.0
2019-03-04 13:40:00,153.94,154.24,153.93,154.21,8045.0,130.6942,130.9489,130.6857,130.9234,8045.0
2019-03-04 13:50:00,154.21,154.38,154.17,154.31,6292.0,130.9234,131.0677,130.8894,131.0083,6292.0
2019-03-04 14:00:00,154.36,154.42,154.18,154.26,5860.0,131.0508,131.1017,130.8979,130.9659,5860.0
2019-03-04 14:10:00,154.26,154.44,154.24,154.44,6822.0,130.9659,131.1187,130.9489,131.1187,6822.0
2019-03-04 14:20:00,154.49,154.84,154.38,154.78,11553.0,131.1611,131.4583,131.0677,131.4073,11553.0
2019-03-04 14:30:00,154.76,154.9,154.63,154.85,20470.0,131.3904,131.5092,131.28,131.4668,20470.0
2019-03-04 14:40:00,154.81,154.94,154.69,154.71,11826.0,131.4328,131.5432,131.3309,131.3479,11826.0
2019-03-04 14:50:00,154.75,155.03,154.73,154.84,11542.0,131.3819,131.6196,131.3649,131.4583,11542.0
2019-03-04 15:00:00,154.78,154.84,154.54,154.68,11036.0,131.4073,131.4583,131.2036,131.3224,11036.0
2019-03-04 15:10:00,154.68,154.92,154.66,154.92,12561.0,131.3224,131.5262,131.3055,131.5262,12561.0
2019-03-04 15:20:00,154.88,155.18,154.8,155.02,17174.0,131.4922,131.7469,131.4243,131.6111,17174.0
2019-03-04 15:30:00,154.99,155.33,154.94,155.23,21323.0,131.5856,131.8743,131.5432,131.7894,21323.0
2019-03-04 15:40:00,155.23,155.41,155.12,155.28,34319.0,131.7894,131.9422,131.696,131.8318,34319.0
2019-03-04 15:50:00,155.29,155.31,154.81,155.04,88667.0,131.8403,131.8573,131.4328,131.6281,88667.0
2019-03-05 09:30:00,154.45,155.44,154.45,154.86,22020.0,131.1272,131.9677,131.1272,131.4753,22020.0
2019-03-05 09:40:00,154.95,155.3,154.73,154.94,14073.0,131.5517,131.8488,131.3649,131.5432,14073.0
2019-03-05 09:50:00,155.03,155.64,155.03,155.37,19333.0,131.6196,132.1375,131.6196,131.9082,19333.0
2019-03-05 10:00:00,155.43,155.94,155.43,155.82,23880.0,131.9592,132.3922,131.9592,132.2903,23880.0
2019-03-05 10:10:00,155.82,155.83,155.24,155.28,12383.0,132.2903,132.2988,131.7979,131.8318,12383.0
2019-03-05 10:20:00,155.23,155.56,155.23,155.28,10905.0,131.7894,132.0695,131.7894,131.8318,10905.0
2019-03-05 10:30:00,155.35,155.68,155.34,155.39,8825.0,131.8913,132.1714,131.8828,131.9252,8825.0
2019-03-05 10:40:00,155.43,155.48,154.98,155.02,10173.0,131.9592,132.0016,131.5771,131.6111,10173.0
2019-03-05 10:50:00,155.02,155.14,154.81,154.87,15395.0,131.6111,131.713,131.4328,131.4837,15395.0
2019-03-05 11:00:00,154.93,155.14,154.81,155.09,7567.0,131.5347,131.713,131.4328,131.6705,7567.0
2019-03-05 11:10:00,155.19,155.44,155.13,155.44,6708.0,131.7554,131.9677,131.7045,131.9677,6708.0
2019-03-05 11:20:00,155.5,155.55,155.39,155.4,8800.0,132.0186,132.0611,131.9252,131.9337,8800.0
2019-03-05 11:30:00,155.39,155.68,155.33,155.68,7609.0,131.9252,132.1714,131.8743,132.1714,7609.0
2019-03-05 11:40:00,155.71,155.84,155.61,155.83,10168.0,132.1969,132.3073,132.112,132.2988,10168.0
2019-03-05 11:50:00,155.78,155.8,155.44,155.5,7290.0,132.2563,132.2733,131.9677,132.0186,7290.0
2019-03-05 12:00:00,155.45,155.59,155.4,155.54,10487.0,131.9762,132.095,131.9337,132.0526,10487.0
2019-03-05 12:10:00,155.54,155.55,155.31,155.32,7707.0,132.0526,132.0611,131.8573,131.8658,7707.0
2019-03-05 12:20:00,155.33,155.59,155.31,155.59,14876.0,131.8743,132.095,131.8573,132.095,14876.0
2019-03-05 12:30:00,155.6,155.6,155.44,155.49,5882.0,132.1035,132.1035,131.9677,132.0101,5882.0
2019-03-05 12:40:00,155.51,155.6,155.48,155.59,9028.0,132.0271,132.1035,132.0016,132.095,9028.0
2019-03-05 12:50:00,155.61,155.92,155.6,155.92,7509.0,132.112,132.3752,132.1035,132.3752,7509.0
2019-03-05 13:00:00,155.95,155.99,155.82,155.92,7981.0,132.4007,132.4346,132.2903,132.3752,7981.0
2019-03-05 13:10:00,155.93,156.18,155.87,155.92,10235.0,132.3837,132.5959,132.3327,132.3752,10235.0
2019-03-05 13:20:00,155.91,155.96,155.39,155.42,9838.0,132.3667,132.4091,131.9252,131.9507,9838.0
2019-03-05 13:30:00,155.44,155.55,155.37,155.39,6962.0,131.9677,132.0611,131.9082,131.9252,6962.0
2019-03-05 13:40:00,155.37,155.37,154.81,155.28,21656.0,131.9082,131.9082,131.4328,131.8318,21656.0
2019-03-05 13:50:00,155.29,155.35,155.18,155.31,9200.0,131.8403,131.8913,131.7469,131.8573,9200.0
2019-03-05 14:00:00,155.33,155.79,155.33,155.74,21315.0,131.8743,132.2648,131.8743,132.2224,21315.0
2019-03-05 14:10:00,155.75,155.79,155.55,155.67,23613.0,132.2309,132.2648,132.0611,132.1629,23613.0
2019-03-05 14:20:00,155.69,155.84,155.51,155.7,16675.0,132.1799,132.3073,132.0271,132.1884,16675.0
2019-03-05 14:30:00,155.7,155.81,155.32,155.35,20234.0,132.1884,132.2818,131.8658,131.8913,20234.0
2019-03-05 14:40:00,155.4,155.44,155.26,155.32,9938.0,131.9337,131.9677,131.8148,131.8658,9938.0
2019-03-05 14:50:00,155.32,155.39,155.24,155.39,10571.0,131.8658,131.9252,131.7979,131.9252,10571.0
2019-03-05 15:00:00,155.35,155.37,155.19,155.19,13560.0,131.8913,131.9082,131.7554,131.7554,13560.0
2019-03-05 15:10:00,155.22,155.29,155.12,155.13,9708.0,131.7809,131.8403,131.696,131.7045,9708.0
2019-03-05 15:20:00,155.11,155.15,155.05,155.08,12247.0,131.6875,131.7215,131.6366,131.662,12247.0
2019-03-05 15:30:00,155.08,155.12,154.86,155.01,44730.0,131.662,131.696,131.4753,131.6026,44730.0
2019-03-05 15:40:00,155.0,155.3,154.98,155.17,31099.0,131.5941,131.8488,131.5771,131.7384,31099.0
2019-03-05 15:50:00,155.18,155.19,154.46,154.48,90084.0,131.7469,131.7554,131.1357,131.1526,90084.0
2019-03-06 09:30:00,154.45,154.55,153.83,154.27,30029.0,131.1272,131.2121,130.6008,130.9743,30029.0
2019-03-06 09:40:00,154.2,154.56,154.09,154.4,13827.0,130.9149,131.2206,130.8215,131.0847,13827.0
2019-03-06 09:50:00,154.35,154.55,154.11,154.4,12381.0,131.0423,131.2121,130.8385,131.0847,12381.0
2019-03-06 10:00:00,154.4,154.58,154.19,154.58,20789.0,131.0847,131.2375,130.9064,131.2375,20789.0
2019-03-06 10:10:00,154.55,154.55,154.19,154.47,11558.0,131.2121,131.2121,130.9064,131.1441,11558.0
2019-03-06 10:20:00,154.64,154.81,154.57,154.6,7458.0,131.2885,131.4328,131.229,131.2545,7458.0
2019-03-06 10:30:00,154.62,154.75,154.42,154.54,7951.0,131.2715,131.3819,131.1017,131.2036,7951.0
2019-03-06 10:40:00,154.51,154.66,154.31,154.58,14762.0,131.1781,131.3055,131.0083,131.2375,14762.0
2019-03-06 10:50:00,154.62,154.66,154.41,154.61,7232.0,131.2715,131.3055,131.0932,131.263,7232.0
2019-03-06 11:00:00,154.57,155.05,154.55,154.98,14158.0,131.229,131.6366,131.2121,131.5771,14158.0
2019-03-06 11:10:00,154.98,155.2,154.94,155.13,10518.0,131.5771,131.7639,131.5432,131.7045,10518.0
2019-03-06 11:20:00,155.08,155.4,155.0,155.38,54375.0,131.662,131.9337,131.5941,131.9167,54375.0
2019-03-06 11:30:00,155.38,155.42,155.13,155.18,15290.0,131.9167,131.9507,131.7045,131.7469,15290.0
2019-03-06 11:40:00,155.14,155.19,154.68,154.73,12568.0,131.713,131.7554,131.3224,131.3649,12568.0
2019-03-06 11:50:00,154.59,154.59,154.35,154.46,12443.0,131.246,131.246,131.0423,131.1357,12443.0
2019-03-06 12:00:00,154.47,154.75,154.46,154.75,8349.0,131.1441,131.3819,131.1357,131.3819,8349.0
2019-03-06 12:10:00,154.75,154.75,154.41,154.41,12002.0,131.3819,131.3819,131.0932,131.0932,12002.0
2019-03-06 12:20:00,154.38,154.57,154.38,154.45,9311.0,131.0677,131.229,131.0677,131.1272,9311.0
2019-03-06 12:30:00,154.47,154.61,154.46,154.53,7782.0,131.1441,131.263,131.1357,131.1951,7782.0
2019-03-06 12:40:00,154.51,154.61,154.27,154.34,13269.0,131.1781,131.263,130.9743,131.0338,13269.0
2019-03-06 12:50:00,154.35,154.53,154.26,154.35,9513.0,131.0423,131.1951,130.9659,131.0423,9513.0
2019-03-06 13:00:00,154.37,154.43,154.13,154.13,6019.0,131.0592,131.1102,130.8555,130.8555,6019.0
2019-03-06 13:10:00,154.15,154.42,154.15,154.38,7548.0,130.8725,131.1017,130.8725,131.0677,7548.0
2019-03-06 13:20:00,154.35,154.36,154.18,154.25,8456.0,131.0423,131.0508,130.8979,130.9574,8456.0
2019-03-06 13:30:00,154.29,154.7,154.29,154.7,22250.0,130.9913,131.3394,130.9913,131.3394,22250.0
2019-03-06 13:40:00,154.74,154.74,154.37,154.46,19088.0,131.3734,131.3734,131.0592,131.1357,19088.0
2019-03-06 13:50:00,154.45,154.67,154.38,154.63,10883.0,131.1272,131.3139,131.0677,131.28,10883.0
2019-03-06 14:00:00,154.6,154.77,154.59,154.61,17749.0,131.2545,131.3988,131.246,131.263,17749.0
2019-03-06 14:10:00,154.61,154.73,154.4,154.41,9326.0,131.263,131.3649,131.0847,131.0932,9326.0
2019-03-06 14:20:00,154.46,154.58,154.39,154.47,9474.0,131.1357,131.2375,131.0762,131.1441,9474.0
2019-03-06 14:30:00,154.5,154.5,154.17,154.36,14584.0,131.1696,131.1696,130.8894,131.0508,14584.0
2019-03-06 14:40:00,154.35,154.4,154.21,154.34,17894.0,131.0423,131.0847,130.9234,131.0338,17894.0
2019-03-06 14:50:00,154.34,154.54,154.26,154.49,16916.0,131.0338,131.2036,130.9659,131.1611,16916.0
2019-03-06 15:00:00,154.45,154.58,154.26,154.38,14273.0,131.1272,131.2375,130.9659,131.0677,14273.0
2019-03-06 15:10:00,154.36,154.39,154.2,154.36,14953.0,131.0508,131.0762,130.9149,131.0508,14953.0
2019-03-06 15:20:00,154.37,154.55,154.31,154.55,20080.0,131.0592,131.2121,131.0083,131.2121,20080.0
2019-03-06 15:30:00,154.54,154.77,154.5,154.73,36719.0,131.2036,131.3988,131.1696,131.3649,36719.0
2019-03-06 15:40:00,154.72,154.88,154.65,154.84,34847.0,131.3564,131.4922,131.297,131.4583,34847.0
2019-03-06 15:50:00,154.84,154.91,154.51,154.54,110135.0,131.4583,131.5177,131.1781,131.2036,110135.0
2019-03-07 09:30:00,153.9,155.08,153.37,153.52,73206.0,130.6602,131.662,130.2103,130.3376,73206.0
2019-03-07 09:40:00,153.58,154.08,152.37,152.89,57853.0,130.3885,130.813,129.3613,129.8027,57853.0
2019-03-07 09:50:00,152.7,152.86,152.1,152.25,95065.0,129.6414,129.7773,129.132,129.2594,95065.0
2019-03-07 10:00:00,152.25,152.47,151.88,151.99,49866.0,129.2594,129.4462,128.9452,129.0386,49866.0
2019-03-07 10:10:00,152.0,152.45,151.91,152.21,46532.0,129.0471,129.4292,128.9707,129.2254,46532.0
2019-03-07 10:20:00,152.14,152.91,151.99,152.91,31718.0,129.166,129.8197,129.0386,129.8197,31718.0
2019-03-07 10:30:00,152.83,153.14,152.75,153.0,18575.0,129.7518,130.015,129.6839,129.8961,18575.0
2019-03-07 10:40:00,152.97,153.37,152.76,153.34,14892.0,129.8707,130.2103,129.6924,130.1848,14892.0
2019-03-07 10:50:00,153.37,153.52,153.1,153.17,16840.0,130.2103,130.3376,129.981,130.0405,16840.0
2019-03-07 11:00:00,153.12,153.33,152.85,152.99,9625.0,129.998,130.1763,129.7688,129.8876,9625.0
2019-03-07 11:10:00,152.94,153.03,152.72,152.98,16976.0,129.8452,129.9216,129.6584,129.8791,16976.0
2019-03-07 11:20:00,152.97,153.45,152.85,153.37,10604.0,129.8707,130.2782,129.7688,130.2103,10604.0
2019-03-07 11:30:00,153.4,153.7,153.4,153.64,11066.0,130.2357,130.4904,130.2357,130.4395,11066.0
2019-03-07 11:40:00,153.64,153.73,153.49,153.56,14089.0,130.4395,130.5159,130.3121,130.3716,14089.0
2019-03-07 11:50:00,153.56,153.62,153.44,153.45,6148.0,130.3716,130.4225,130.2697,130.2782,6148.0
2019-03-07 12:00:00,153.42,153.42,153.22,153.35,5555.0,130.2527,130.2527,130.0829,130.1933,5555.0
2019-03-07 12:10:00,153.4,153.44,153.27,153.32,7404.0,130.2357,130.2697,130.1254,130.1678,7404.0
2019-03-07 12:20:00,153.34,153.61,153.29,153.55,7367.0,130.1848,130.414,130.1423,130.3631,7367.0
2019-03-07 12:30:00,153.49,153.86,153.33,153.86,15229.0,130.3121,130.6263,130.1763,130.6263,15229.0
2019-03-07 12:40:00,153.79,153.87,153.72,153.75,4669.0,130.5668,130.6347,130.5074,130.5329,4669.0
2019-03-07 12:50:00,153.69,154.03,153.63,154.0,5925.0,130.4819,130.7706,130.431,130.7451,5925.0
2019-03-07 13:00:00,153.96,154.14,153.96,154.09,13400.0,130.7112,130.864,130.7112,130.8215,13400.0
2019-03-07 13:10:00,154.13,154.17,154.02,154.09,5105.0,130.8555,130.8894,130.7621,130.8215,5105.0
2019-03-07 13:20:00,154.09,154.29,154.06,154.26,6776.0,130.8215,130.9913,130.7961,130.9659,6776.0
2019-03-07 13:30:00,154.22,154.27,153.81,153.87,5224.0,130.9319,130.9743,130.5838,130.6347,5224.0
2019-03-07 13:40:00,153.85,154.19,153.77,154.14,21036.0,130.6178,130.9064,130.5498,130.864,21036.0
2019-03-07 13:50:00,154.15,154.19,153.9,153.97,8822.0,130.8725,130.9064,130.6602,130.7196,8822.0
2019-03-07 14:00:00,153.99,154.14,153.88,153.93,10400.0,130.7366,130.864,130.6432,130.6857,10400.0
2019-03-07 14:10:00,153.91,153.96,153.72,153.91,12988.0,130.6687,130.7112,130.5074,130.6687,12988.0
2019-03-07 14:20:00,153.96,154.03,153.88,154.02,10094.0,130.7112,130.7706,130.6432,130.7621,10094.0
2019-03-07 14:30:00,154.03,154.05,153.77,153.9,32841.0,130.7706,130.7876,130.5498,130.6602,32841.0
2019-03-07 14:40:00,153.93,154.08,153.64,153.72,23460.0,130.6857,130.813,130.4395,130.5074,23460.0
2019-03-07 14:50:00,153.7,153.83,153.54,153.73,20608.0,130.4904,130.6008,130.3546,130.5159,20608.0
2019-03-07 15:00:00,153.69,153.71,153.45,153.63,17168.0,130.4819,130.4989,130.2782,130.431,17168.0
2019-03-07 15:10:00,153.66,154.09,153.59,154.08,23212.0,130.4565,130.8215,130.397,130.813,23212.0
2019-03-07 15:20:00,154.06,154.14,153.79,153.79,14654.0,130.7961,130.864,130.5668,130.5668,14654.0
2019-03-07 15:30:00,153.74,154.12,153.74,154.11,25793.0,130.5244,130.847,130.5244,130.8385,25793.0
2019-03-07 15:40:00,154.11,154.3,153.94,154.17,62693.0,130.8385,130.9998,130.6942,130.8894,62693.0
2019-03-07 15:50:00,154.15,154.39,154.0,154.29,120457.0,130.8725,131.0762,130.7451,130.9913,120457.0
2019-03-08 09:30:00,152.76,153.85,152.74,153.85,48048.0,129.6924,130.6178,129.6754,130.6178,48048.0
2019-03-08 09:40:00,153.68,153.98,153.3,153.93,24128.0,130.4734,130.7281,130.1508,130.6857,24128.0
2019-03-08 09:50:00,153.91,154.34,153.87,153.98,48441.0,130.6687,131.0338,130.6347,130.7281,48441.0
2019-03-08 10:00:00,153.98,154.37,153.71,154.37,33411.0,130.7281,131.0592,130.4989,131.0592,33411.0
2019-03-08 10:10:00,154.43,154.53,153.98,154.08,26030.0,131.1102,131.1951,130.7281,130.813,26030.0
2019-03-08 10:20:00,154.08,154.3,154.02,154.29,26261.0,130.813,130.9998,130.7621,130.9913,26261.0
2019-03-08 10:30:00,154.29,154.65,154.21,154.61,26354.0,130.9913,131.297,130.9234,131.263,26354.0
2019-03-08 10:40:00,154.61,155.2,154.46,155.2,21823.0,131.263,131.7639,131.1357,131.7639,21823.0
2019-03-08 10:50:00,155.17,155.17,154.85,154.87,21248.0,131.7384,131.7384,131.4668,131.4837,21248.0
2019-03-08 11:00:00,154.86,155.12,154.77,154.88,20164.0,131.4753,131.696,131.3988,131.4922,20164.0
2019-03-08 11:10:00,154.91,155.08,154.78,154.79,17544.0,131.5177,131.662,131.4073,131.4158,17544.0
2019-03-08 11:20:00,154.78,155.09,154.7,154.93,11625.0,131.4073,131.6705,131.3394,131.5347,11625.0
2019-03-08 11:30:00,154.93,155.01,154.37,154.37,10979.0,131.5347,131.6026,131.0592,131.0592,10979.0
2019-03-08 11:40:00,154.41,154.8,154.4,154.62,22123.0,131.0932,131.4243,131.0847,131.2715,22123.0
2019-03-08 11:50:00,154.63,154.63,154.31,154.47,41998.0,131.28,131.28,131.0083,131.1441,41998.0
2019-03-08 12:00:00,154.45,154.52,154.16,154.16,34201.0,131.1272,131.1866,130.881,130.881,34201.0
2019-03-08 12:10:00,154.13,154.34,154.07,154.07,9610.0,130.8555,131.0338,130.8045,130.8045,9610.0
2019-03-08 12:20:00,154.1,154.35,154.03,154.28,9317.0,130.83,131.0423,130.7706,130.9828,9317.0
2019-03-08 12:30:00,154.29,154.34,154.12,154.28,13783.0,130.9913,131.0338,130.847,130.9828,13783.0
2019-03-08 12:40:00,154.29,154.43,154.05,154.16,27233.0,130.9913,131.1102,130.7876,130.881,27233.0
2019-03-08 12:50:00,154.21,154.34,154.04,154.13,34457.0,130.9234,131.0338,130.7791,130.8555,34457.0
2019-03-08 13:00:00,154.1,154.29,154.1,154.24,17755.0,130.83,130.9913,130.83,130.9489,17755.0
2019-03-08 13:10:00,154.24,154.3,154.04,154.14,14967.0,130.9489,130.9998,130.7791,130.864,14967.0
2019-03-08 13:20:00,154.16,154.31,154.09,154.28,10458.0,130.881,131.0083,130.8215,130.9828,10458.0
2019-03-08 13:30:00,154.25,154.28,154.09,154.19,21694.0,130.9574,130.9828,130.8215,130.9064,21694.0
2019-03-08 13:40:00,154.19,154.31,154.17,154.23,12330.0,130.9064,131.0083,130.8894,130.9404,12330.0
2019-03-08 13:50:00,154.19,154.36,154.11,154.36,11555.0,130.9064,131.0508,130.8385,131.0508,11555.0
2019-03-08 14:00:00,154.34,154.41,154.17,154.41,10257.0,131.0338,131.0932,130.8894,131.0932,10257.0
2019-03-08 14:10:00,154.41,154.41,154.31,154.39,11550.0,131.0932,131.0932,131.0083,131.0762,11550.0
2019-03-08 14:20:00,154.41,154.47,154.32,154.42,8125.0,131.0932,131.1441,131.0168,131.1017,8125.0
2019-03-08 14:30:00,154.47,154.51,154.33,154.34,5648.0,131.1441,131.1781,131.0253,131.0338,5648.0
2019-03-08 14:40:00,154.32,154.49,154.32,154.39,12881.0,131.0168,131.1611,131.0168,131.0762,12881.0
2019-03-08 14:50:00,154.38,154.67,154.38,154.48,17483.0,131.0677,131.3139,131.0677,131.1526,17483.0
2019-03-08 15:00:00,154.47,154.71,154.41,154.66,21601.0,131.1441,131.3479,131.0932,131.3055,21601.0
2019-03-08 15:10:00,154.63,154.63,154.12,154.17,29475.0,131.28,131.28,130.847,130.8894,29475.0
2019-03-08 15:20:00,154.19,154.35,154.15,154.22,20141.0,130.9064,131.0423,130.8725,130.9319,20141.0
2019-03-08 15:30:00,154.21,154.55,154.16,154.29,31908.0,130.9234,131.2121,130.881,130.9913,31908.0
2019-03-08 15:40:00,154.34,154.54,154.26,154.27,35843.0,131.0338,131.2036,130.9659,130.9743,35843.0
2019-03-08 15:50:00,154.28,154.74,154.28,154.57,72986.0,130.9828,131.3734,130.9828,131.229,72986.0
2019-03-11 09:30:00,154.59,154.74,154.11,154.62,28477.0,131.246,131.3734,130.8385,131.2715,28477.0
2019-03-11 09:40:00,154.82,155.47,154.82,155.02,17873.0,131.4413,131.9931,131.4413,131.6111,17873.0
2019-03-11 09:50:00,155.06,155.83,155.06,155.72,25746.0,131.6451,132.2988,131.6451,132.2054,25746.0
2019-03-11 10:00:00,155.71,155.94,155.65,155.8,16115.0,132.1969,132.3922,132.146,132.2733,16115.0
2019-03-11 10:10:00,155.8,156.12,155.69,156.04,20048.0,132.2733,132.545,132.1799,132.4771,20048.0
2019-03-11 10:20:00,156.03,156.29,155.96,156.2,15014.0,132.4686,132.6893,132.4091,132.6129,15014.0
2019-03-11 10:30:00,156.25,156.31,156.04,156.21,24838.0,132.6554,132.7063,132.4771,132.6214,24838.0
2019-03-11 10:40:00,156.31,156.66,156.31,156.65,23503.0,132.7063,133.0034,132.7063,132.995,23503.0
2019-03-11 10:50:00,156.67,156.71,156.48,156.59,14269.0,133.0119,133.0459,132.8506,132.944,14269.0
2019-03-11 11:00:00,156.55,156.67,156.44,156.67,20420.0,132.9101,133.0119,132.8167,133.0119,20420.0
2019-03-11 11:10:00,156.66,156.67,156.5,156.6,14919.0,133.0034,133.0119,132.8676,132.9525,14919.0
2019-03-11 11:20:00,156.58,156.82,156.58,156.82,18578.0,132.9355,133.1393,132.9355,133.1393,18578.0
2019-03-11 11:30:00,156.78,156.95,156.68,156.94,24016.0,133.1053,133.2497,133.0204,133.2412,24016.0
2019-03-11 11:40:00,156.95,157.0,156.65,156.65,16645.0,133.2497,133.2921,132.995,132.995,16645.0
2019-03-11 11:50:00,156.73,157.13,156.73,157.13,42749.0,133.0629,133.4025,133.0629,133.4025,42749.0
2019-03-11 12:00:00,157.12,157.19,156.94,157.07,14459.0,133.394,133.4534,133.2412,133.3515,14459.0
2019-03-11 12:10:00,157.08,157.1,156.9,157.05,12358.0,133.36,133.377,133.2072,133.3345,12358.0
2019-03-11 12:20:00,157.04,157.05,156.88,156.9,11588.0,133.3261,133.3345,133.1902,133.2072,11588.0
2019-03-11 12:30:00,156.92,157.12,156.92,157.08,9402.0,133.2242,133.394,133.2242,133.36,9402.0
2019-03-11 12:40:00,157.1,157.17,157.04,157.1,9561.0,133.377,133.4364,133.3261,133.377,9561.0
2019-03-11 12:50:00,157.12,157.23,157.11,157.18,15047.0,133.394,133.4874,133.3855,133.4449,15047.0
2019-03-11 13:00:00,157.19,157.63,157.18,157.63,42996.0,133.4534,133.827,133.4449,133.827,42996.0
2019-03-11 13:10:00,157.6,157.8,157.57,157.79,19171.0,133.8015,133.9713,133.776,133.9628,19171.0
2019-03-11 13:20:00,157.81,157.88,157.75,157.86,17690.0,133.9798,134.0392,133.9288,134.0222,17690.0
2019-03-11 13:30:00,157.86,157.89,157.65,157.75,18296.0,134.0222,134.0477,133.8439,133.9288,18296.0
2019-03-11 13:40:00,157.72,157.73,157.6,157.69,17551.0,133.9034,133.9119,133.8015,133.8779,17551.0
2019-03-11 13:50:00,157.68,157.81,157.62,157.8,16644.0,133.8694,133.9798,133.8185,133.9713,16644.0
2019-03-11 14:00:00,157.8,158.19,157.72,158.09,31733.0,133.9713,134.3024,133.9034,134.2175,31733.0
2019-03-11 14:10:00,158.09,158.12,157.91,158.11,16078.0,134.2175,134.243,134.0647,134.2345,16078.0
2019-03-11 14:20:00,158.15,158.24,158.03,158.11,25315.0,134.2684,134.3449,134.1666,134.2345,25315.0
2019-03-11 14:30:00,158.11,158.16,157.87,158.06,26990.0,134.2345,134.2769,134.0307,134.192,26990.0
2019-03-11 14:40:00,158.06,158.09,157.75,157.75,12457.0,134.192,134.2175,133.9288,133.9288,12457.0
2019-03-11 14:50:00,157.72,157.77,157.5,157.61,18044.0,133.9034,133.9458,133.7166,133.81,18044.0
2019-03-11 15:00:00,157.62,157.82,157.58,157.77,23694.0,133.8185,133.9883,133.7845,133.9458,23694.0
2019-03-11 15:10:00,157.79,157.79,157.59,157.69,28125.0,133.9628,133.9628,133.793,133.8779,28125.0
2019-03-11 15:20:00,157.71,158.17,157.69,157.73,37858.0,133.8949,134.2854,133.8779,133.9119,37858.0
2019-03-11 15:30:00,157.7,158.06,157.69,157.96,54681.0,133.8864,134.192,133.8779,134.1071,54681.0
2019-03-11 15:40:00,157.94,158.02,157.83,157.95,71984.0,134.0902,134.1581,133.9968,134.0986,71984.0
2019-03-11 15:50:00,157.96,158.13,157.78,158.07,129108.0,134.1071,134.2515,133.9543,134.2005,129108.0
2019-03-12 09:30:00,158.45,158.89,158.11,158.27,47821.0,134.5231,134.8967,134.2345,134.3703,47821.0
2019-03-12 09:40:00,158.27,158.27,157.35,157.52,51818.0,134.3703,134.3703,133.5892,133.7336,51818.0
2019-03-12 09:50:00,157.57,157.7,157.25,157.55,24960.0,133.776,133.8864,133.5043,133.759,24960.0
2019-03-12 10:00:00,157.56,157.62,157.27,157.62,16293.0,133.7675,133.8185,133.5213,133.8185,16293.0
2019-03-12 10:10:00,157.56,157.98,157.47,157.98,20357.0,133.7675,134.1241,133.6911,134.1241,20357.0
2019-03-12 10:20:00,157.98,158.08,157.79,158.02,16000.0,134.1241,134.209,133.9628,134.1581,16000.0
2019-03-12 10:30:00,158.12,158.21,157.96,158.12,31732.0,134.243,134.3194,134.1071,134.243,31732.0
2019-03-12 10:40:00,158.09,158.15,157.95,158.14,48489.0,134.2175,134.2684,134.0986,134.26,48489.0
2019-03-12 10:50:00,158.14,158.15,157.87,157.88,27707.0,134.26,134.2684,134.0307,134.0392,27707.0
2019-03-12 11:00:00,157.83,157.97,157.72,157.89,33919.0,133.9968,134.1156,133.9034,134.0477,33919.0
2019-03-12 11:10:00,157.91,157.91,157.61,157.84,50112.0,134.0647,134.0647,133.81,134.0053,50112.0
2019-03-12 11:20:00,157.83,157.85,157.48,157.63,24464.0,133.9968,134.0137,133.6996,133.827,24464.0
2019-03-12 11:30:00,157.63,158.0,157.55,157.99,16202.0,133.827,134.1411,133.759,134.1326,16202.0
2019-03-12 11:40:00,157.95,157.97,157.81,157.87,13603.0,134.0986,134.1156,133.9798,134.0307,13603.0
2019-03-12 11:50:00,157.84,158.02,157.82,157.95,19969.0,134.0053,134.1581,133.9883,134.0986,19969.0
2019-03-12 12:00:00,157.98,158.0,157.75,157.8,58585.0,134.1241,134.1411,133.9288,133.9713,58585.0
2019-03-12 12:10:00,157.8,157.85,157.4,157.42,28744.0,133.9713,134.0137,133.6317,133.6487,28744.0
2019-03-12 12:20:00,157.44,157.65,157.35,157.63,40033.0,133.6657,133.8439,133.5892,133.827,40033.0
2019-03-12 12:30:00,157.59,157.71,157.49,157.7,16663.0,133.793,133.8949,133.7081,133.8864,16663.0
2019-03-12 12:40:00,157.7,157.84,157.65,157.83,20996.0,133.8864,134.0053,133.8439,133.9968,20996.0
2019-03-12 12:50:00,157.82,157.82,157.58,157.69,15724.0,133.9883,133.9883,133.7845,133.8779,15724.0
2019-03-12 13:00:00,157.68,157.76,157.62,157.76,15046.0,133.8694,133.9373,133.8185,133.9373,15046.0
2019-03-12 13:10:00,157.75,157.79,157.65,157.69,16719.0,133.9288,133.9628,133.8439,133.8779,16719.0
2019-03-12 13:20:00,157.7,157.83,157.7,157.76,14941.0,133.8864,133.9968,133.8864,133.9373,14941.0
2019-03-12 13:30:00,157.75,157.81,157.61,157.78,41828.0,133.9288,133.9798,133.81,133.9543,41828.0
2019-03-12 13:40:00,157.8,158.13,157.8,158.13,11753.0,133.9713,134.2515,133.9713,134.2515,11753.0
2019-03-12 13:50:00,158.13,158.25,158.07,158.15,15669.0,134.2515,134.3533,134.2005,134.2684,15669.0
2019-03-12 14:00:00,158.15,158.2,158.02,158.06,12677.0,134.2684,134.3109,134.1581,134.192,12677.0
2019-03-12 14:10:00,158.07,158.34,158.04,158.34,16113.0,134.2005,134.4298,134.1751,134.4298,16113.0
2019-03-12 14:20:00,158.34,158.6,158.29,158.46,32296.0,134.4298,134.6505,134.3873,134.5316,32296.0
2019-03-12 14:30:00,158.52,158.66,158.46,158.53,18655.0,134.5826,134.7014,134.5316,134.5911,18655.0
2019-03-12 14:40:00,158.53,158.62,158.44,158.59,26049.0,134.5911,134.6675,134.5147,134.642,26049.0
2019-03-12 14:50:00,158.61,158.71,158.54,158.64,23560.0,134.659,134.7439,134.5996,134.6845,23560.0
2019-03-12 15:00:00,158.61,158.85,158.4,158.85,40277.0,134.659,134.8627,134.4807,134.8627,40277.0
2019-03-12 15:10:00,158.85,158.85,158.47,158.53,36311.0,134.8627,134.8627,134.5401,134.5911,36311.0
2019-03-12 15:20:00,158.5,158.79,158.48,158.76,41606.0,134.5656,134.8118,134.5486,134.7863,41606.0
2019-03-12 15:30:00,158.75,158.79,158.36,158.48,53764.0,134.7778,134.8118,134.4467,134.5486,53764.0
2019-03-12 15:40:00,158.48,158.68,158.42,158.55,76108.0,134.5486,134.7184,134.4977,134.608,76108.0
2019-03-12 15:50:00,158.55,158.58,158.29,158.49,165446.0,134.608,134.6335,134.3873,134.5571,165446.0
2019-03-13 09:30:00,159.0,159.0,158.1,158.37,34532.0,134.9901,134.9901,134.226,134.4552,34532.0
2019-03-13 09:40:00,158.4,158.56,157.79,158.03,37628.0,134.4807,134.6165,133.9628,134.1666,37628.0
2019-03-13 09:50:00,158.1,158.73,157.97,158.59,39829.0,134.226,134.7609,134.1156,134.642,39829.0
2019-03-13 10:00:00,158.64,158.7,157.94,158.06,39008.0,134.6845,134.7354,134.0902,134.192,39008.0
2019-03-13 10:10:00,158.08,158.21,157.39,157.39,48302.0,134.209,134.3194,133.6232,133.6232,48302.0
2019-03-13 10:20:00,157.47,157.58,157.19,157.23,22702.0,133.6911,133.7845,133.4534,133.4874,22702.0
2019-03-13 10:30:00,157.23,157.59,157.23,157.48,47857.0,133.4874,133.793,133.4874,133.6996,47857.0
2019-03-13 10:40:00,157.47,157.61,157.38,157.59,45624.0,133.6911,133.81,133.6147,133.793,45624.0
2019-03-13 10:50:00,157.6,157.98,157.58,157.88,49258.0,133.8015,134.1241,133.7845,134.0392,49258.0
2019-03-13 11:00:00,157.88,158.17,157.86,158.07,26170.0,134.0392,134.2854,134.0222,134.2005,26170.0
2019-03-13 11:10:00,158.04,158.55,158.04,158.33,22107.0,134.1751,134.608,134.1751,134.4213,22107.0
2019-03-13 11:20:00,158.4,158.46,158.18,158.3,17178.0,134.4807,134.5316,134.2939,134.3958,17178.0
2019-03-13 11:30:00,158.3,158.36,158.16,158.2,22000.0,134.3958,134.4467,134.2769,134.3109,22000.0
2019-03-13 11:40:00,158.22,158.24,158.1,158.1,25737.0,134.3279,134.3449,134.226,134.226,25737.0
2019-03-13 11:50:00,158.1,158.13,157.51,157.56,27250.0,134.226,134.2515,133.7251,133.7675,27250.0
2019-03-13 12:00:00,157.58,157.75,157.39,157.6,24485.0,133.7845,133.9288,133.6232,133.8015,24485.0
2019-03-13 12:10:00,157.59,157.6,157.51,157.56,9880.0,133.793,133.8015,133.7251,133.7675,9880.0
2019-03-13 12:20:00,157.51,157.55,157.42,157.53,14457.0,133.7251,133.759,133.6487,133.7421,14457.0
2019-03-13 12:30:00,157.49,157.5,157.4,157.45,18097.0,133.7081,133.7166,133.6317,133.6741,18097.0
2019-03-13 12:40:00,157.39,157.71,157.39,157.71,14111.0,133.6232,133.8949,133.6232,133.8949,14111.0
2019-03-13 12:50:00,157.71,157.88,157.66,157.71,18503.0,133.8949,134.0392,133.8524,133.8949,18503.0
2019-03-13 13:00:00,157.74,157.91,157.74,157.76,11658.0,133.9204,134.0647,133.9204,133.9373,11658.0
2019-03-13 13:10:00,157.75,157.88,157.75,157.85,23973.0,133.9288,134.0392,133.9288,134.0137,23973.0
2019-03-13 13:20:00,157.87,157.95,157.82,157.85,41482.0,134.0307,134.0986,133.9883,134.0137,41482.0
2019-03-13 13:30:00,157.84,157.99,157.74,157.99,16476.0,134.0053,134.1326,133.9204,134.1326,16476.0
2019-03-13 13:40:00,157.96,158.02,157.81,157.87,31101.0,134.1071,134.1581,133.9798,134.0307,31101.0
2019-03-13 13:50:00,157.84,157.99,157.8,157.94,15752.0,134.0053,134.1326,133.9713,134.0902,15752.0
2019-03-13 14:00:00,157.91,158.08,157.9,158.08,7447.0,134.0647,134.209,134.0562,134.209,7447.0
2019-03-13 14:10:00,158.04,158.04,157.87,157.89,9398.0,134.1751,134.1751,134.0307,134.0477,9398.0
2019-03-13 14:20:00,157.86,157.94,157.77,157.81,19497.0,134.0222,134.0902,133.9458,133.9798,19497.0
2019-03-13 14:30:00,157.76,157.9,157.64,157.75,25133.0,133.9373,134.0562,133.8355,133.9288,25133.0
2019-03-13 14:40:00,157.8,157.88,157.45,157.49,18565.0,133.9713,134.0392,133.6741,133.7081,18565.0
2019-03-13 14:50:00,157.48,157.48,157.21,157.33,21266.0,133.6996,133.6996,133.4704,133.5723,21266.0
2019-03-13 15:00:00,157.31,157.42,157.08,157.09,19549.0,133.5553,133.6487,133.36,133.3685,19549.0
2019-03-13 15:10:00,157.12,157.19,156.81,156.81,41593.0,133.394,133.4534,133.1308,133.1308,41593.0
2019-03-13 15:20:00,156.78,156.86,156.65,156.75,28658.0,133.1053,133.1732,132.995,133.0799,28658.0
2019-03-13 15:30:00,156.73,157.15,156.73,157.06,32196.0,133.0629,133.4194,133.0629,133.343,32196.0
2019-03-13 15:40:00,157.05,157.14,156.77,156.78,42271.0,133.3345,133.411,133.0968,133.1053,42271.0
2019-03-13 15:50:00,156.8,157.05,156.8,156.96,112176.0,133.1223,133.3345,133.1223,133.2581,112176.0
2019-03-14 09:30:00,156.73,157.83,156.73,157.67,50365.0,133.0629,133.9968,133.0629,133.8609,50365.0
2019-03-14 09:40:00,157.71,157.76,157.08,157.17,32875.0,133.8949,133.9373,133.36,133.4364,32875.0
2019-03-14 09:50:00,157.21,157.26,156.92,156.95,38649.0,133.4704,133.5128,133.2242,133.2497,38649.0
2019-03-14 10:00:00,156.96,157.21,156.35,156.54,47931.0,133.2581,133.4704,132.7403,132.9016,47931.0
2019-03-14 10:10:00,156.53,156.78,156.52,156.68,37362.0,132.8931,133.1053,132.8846,133.0204,37362.0
2019-03-14 10:20:00,156.73,156.94,156.64,156.74,28032.0,133.0629,133.2412,132.9865,133.0714,28032.0
2019-03-14 10:30:00,156.71,156.94,156.54,156.94,31678.0,133.0459,133.2412,132.9016,133.2412,31678.0
2019-03-14 10:40:00,156.88,156.97,156.59,156.66,30971.0,133.1902,133.2666,132.944,133.0034,30971.0
2019-03-14 10:50:00,156.7,156.76,156.36,156.49,17355.0,133.0374,133.0883,132.7487,132.8591,17355.0
2019-03-14 11:00:00,156.46,156.72,156.3,156.62,28279.0,132.8336,133.0544,132.6978,132.9695,28279.0
2019-03-14 11:10:00,156.63,157.09,156.63,156.96,15533.0,132.978,133.3685,132.978,133.2581,15533.0
2019-03-14 11:20:00,156.97,157.08,156.8,156.83,14710.0,133.2666,133.36,133.1223,133.1478,14710.0
2019-03-14 11:30:00,156.82,157.09,156.82,156.95,18505.0,133.1393,133.3685,133.1393,133.2497,18505.0
2019-03-14 11:40:00,156.97,157.15,156.89,157.1,10453.0,133.2666,133.4194,133.1987,133.377,10453.0
2019-03-14 11:50:00,157.08,157.21,156.9,156.9,12124.0,133.36,133.4704,133.2072,133.2072,12124.0
2019-03-14 12:00:00,156.93,157.04,156.86,157.0,13525.0,133.2327,133.3261,133.1732,133.2921,13525.0
2019-03-14 12:10:00,156.99,157.06,156.89,157.02,9510.0,133.2836,133.343,133.1987,133.3091,9510.0
2019-03-14 12:20:00,157.06,157.09,156.81,156.86,11029.0,133.343,133.3685,133.1308,133.1732,11029.0
2019-03-14 12:30:00,156.86,156.96,156.84,156.93,8668.0,133.1732,133.2581,133.1563,133.2327,8668.0
2019-03-14 12:40:00,156.95,157.03,156.93,156.97,8808.0,133.2497,133.3176,133.2327,133.2666,8808.0
2019-03-14 12:50:00,156.97,157.0,156.88,156.92,17307.0,133.2666,133.2921,133.1902,133.2242,17307.0
2019-03-14 13:00:00,156.91,156.95,156.82,156.83,9257.0,133.2157,133.2497,133.1393,133.1478,9257.0
2019-03-14 13:10:00,156.85,156.9,156.67,156.68,38601.0,133.1648,133.2072,133.0119,133.0204,38601.0
2019-03-14 13:20:00,156.66,156.69,156.58,156.63,15846.0,133.0034,133.0289,132.9355,132.978,15846.0
2019-03-14 13:30:00,156.66,156.74,156.57,156.64,14289.0,133.0034,133.0714,132.927,132.9865,14289.0
2019-03-14 13:40:00,156.62,156.64,156.55,156.63,10524.0,132.9695,132.9865,132.9101,132.978,10524.0
2019-03-14 13:50:00,156.61,156.68,156.43,156.68,22448.0,132.961,133.0204,132.8082,133.0204,22448.0
2019-03-14 14:00:00,156.71,156.82,156.61,156.62,13425.0,133.0459,133.1393,132.961,132.9695,13425.0
2019-03-14 14:10:00,156.6,156.67,156.52,156.67,17760.0,132.9525,133.0119,132.8846,133.0119,17760.0
2019-03-14 14:20:00,156.68,156.7,156.61,156.65,10626.0,133.0204,133.0374,132.961,132.995,10626.0
2019-03-14 14:30:00,156.67,156.68,156.47,156.52,33430.0,133.0119,133.0204,132.8421,132.8846,33430.0
2019-03-14 14:40:00,156.54,156.59,156.48,156.51,14165.0,132.9016,132.944,132.8506,132.8761,14165.0
2019-03-14 14:50:00,156.51,156.65,156.49,156.61,53012.0,132.8761,132.995,132.8591,132.961,53012.0
2019-03-14 15:00:00,156.62,156.73,156.58,156.68,10051.0,132.9695,133.0629,132.9355,133.0204,10051.0
2019-03-14 15:10:00,156.69,156.73,156.5,156.53,17941.0,133.0289,133.0629,132.8676,132.8931,17941.0
2019-03-14 15:20:00,156.52,156.74,156.5,156.74,24060.0,132.8846,133.0714,132.8676,133.0714,24060.0
2019-03-14 15:30:00,156.74,157.06,156.74,157.06,29872.0,133.0714,133.343,133.0714,133.343,29872.0
2019-03-14 15:40:00,157.05,157.22,157.04,157.13,47960.0,133.3345,133.4789,133.3261,133.4025,47960.0
2019-03-14 15:50:00,157.14,157.2,156.95,157.11,126232.0,133.411,133.4619,133.2497,133.3855,126232.0
2019-03-15 09:30:00,157.11,157.62,156.97,156.99,220302.0,133.3855,133.8185,133.2666,133.2836,220302.0
2019-03-15 09:40:00,156.94,157.85,156.85,157.8,69213.0,133.2412,134.0137,133.1648,133.9713,69213.0
2019-03-15 09:50:00,157.86,158.09,157.48,157.63,20974.0,134.0222,134.2175,133.6996,133.827,20974.0
2019-03-15 10:00:00,157.68,157.68,157.11,157.11,14065.0,133.8694,133.8694,133.3855,133.3855,14065.0
2019-03-15 10:10:00,157.16,157.18,156.73,156.73,12064.0,133.4279,133.4449,133.0629,133.0629,12064.0
2019-03-15 10:20:00,156.73,156.95,156.67,156.88,16359.0,133.0629,133.2497,133.0119,133.1902,16359.0
2019-03-15 10:30:00,156.88,156.98,156.7,156.73,25786.0,133.1902,133.2751,133.0374,133.0629,25786.0
2019-03-15 10:40:00,156.74,157.0,156.71,156.82,60622.0,133.0714,133.2921,133.0459,133.1393,60622.0
2019-03-15 10:50:00,156.84,157.02,156.78,156.84,27584.0,133.1563,133.3091,133.1053,133.1563,27584.0
2019-03-15 11:00:00,156.81,157.26,156.78,157.21,34475.0,133.1308,133.5128,133.1053,133.4704,34475.0
2019-03-15 11:10:00,157.24,157.59,157.11,157.59,29951.0,133.4959,133.793,133.3855,133.793,29951.0
2019-03-15 11:20:00,157.52,157.53,157.18,157.19,15659.0,133.7336,133.7421,133.4449,133.4534,15659.0
2019-03-15 11:30:00,157.21,157.27,156.9,156.96,11021.0,133.4704,133.5213,133.2072,133.2581,11021.0
2019-03-15 11:40:00,156.95,157.19,156.82,157.18,19405.0,133.2497,133.4534,133.1393,133.4449,19405.0
2019-03-15 11:50:00,157.26,157.39,157.17,157.34,57435.0,133.5128,133.6232,133.4364,133.5808,57435.0
2019-03-15 12:00:00,157.3,157.34,157.2,157.3,17890.0,133.5468,133.5808,133.4619,133.5468,17890.0
2019-03-15 12:10:00,157.32,157.52,157.29,157.44,48615.0,133.5638,133.7336,133.5383,133.6657,48615.0
2019-03-15 12:20:00,157.48,157.54,157.41,157.47,23810.0,133.6996,133.7506,133.6402,133.6911,23810.0
2019-03-15 12:30:00,157.51,157.55,157.41,157.47,15099.0,133.7251,133.759,133.6402,133.6911,15099.0
2019-03-15 12:40:00,157.46,157.48,157.37,157.42,24924.0,133.6826,133.6996,133.6062,133.6487,24924.0
2019-03-15 12:50:00,157.43,157.55,157.38,157.38,21745.0,133.6572,133.759,133.6147,133.6147,21745.0
2019-03-15 13:00:00,157.42,157.5,157.4,157.46,27280.0,133.6487,133.7166,133.6317,133.6826,27280.0
2019-03-15 13:10:00,157.45,157.49,157.35,157.38,28603.0,133.6741,133.7081,133.5892,133.6147,28603.0
2019-03-15 13:20:00,157.38,157.42,157.26,157.26,15203.0,133.6147,133.6487,133.5128,133.5128,15203.0
2019-03-15 13:30:00,157.26,157.31,157.24,157.3,63274.0,133.5128,133.5553,133.4959,133.5468,63274.0
2019-03-15 13:40:00,157.25,157.36,157.25,157.3,19773.0,133.5043,133.5977,133.5043,133.5468,19773.0
2019-03-15 13:50:00,157.3,157.32,157.13,157.16,17745.0,133.5468,133.5638,133.4025,133.4279,17745.0
2019-03-15 14:00:00,157.16,157.16,156.97,157.0,18032.0,133.4279,133.4279,133.2666,133.2921,18032.0
2019-03-15 14:10:00,156.99,157.01,156.81,156.84,19165.0,133.2836,133.3006,133.1308,133.1563,19165.0
2019-03-15 14:20:00,156.83,156.86,156.64,156.72,60907.0,133.1478,133.1732,132.9865,133.0544,60907.0
2019-03-15 14:30:00,156.7,156.9,156.65,156.9,54727.0,133.0374,133.2072,132.995,133.2072,54727.0
2019-03-15 14:40:00,156.91,157.17,156.84,156.84,24794.0,133.2157,133.4364,133.1563,133.1563,24794.0
2019-03-15 14:50:00,156.84,156.91,156.69,156.69,34411.0,133.1563,133.2157,133.0289,133.0289,34411.0
2019-03-15 15:00:00,156.68,156.78,156.55,156.68,50363.0,133.0204,133.1053,132.9101,133.0204,50363.0
2019-03-15 15:10:00,156.68,156.85,156.59,156.77,22005.0,133.0204,133.1648,132.944,133.0968,22005.0
2019-03-15 15:20:00,156.77,157.13,156.76,157.12,21627.0,133.0968,133.4025,133.0883,133.394,21627.0
2019-03-15 15:30:00,157.07,157.13,156.72,156.72,37045.0,133.3515,133.4025,133.0544,133.0544,37045.0
2019-03-15 15:40:00,156.75,157.13,156.75,156.87,50817.0,133.0799,133.4025,133.0799,133.1817,50817.0
2019-03-15 15:50:00,156.9,157.51,156.74,157.37,206027.0,133.2072,133.7251,133.0714,133.6062,206027.0
2019-03-18 09:30:00,157.7,158.16,157.59,158.09,38582.0,133.8864,134.2769,133.793,134.2175,38582.0
2019-03-18 09:40:00,158.14,158.94,158.14,158.94,22295.0,134.26,134.9391,134.26,134.9391,22295.0
2019-03-18 09:50:00,158.94,159.4,158.76,158.84,28923.0,134.9391,135.3297,134.7863,134.8542,28923.0
2019-03-18 10:00:00,158.87,159.17,158.67,158.79,9503.0,134.8797,135.1344,134.7099,134.8118,9503.0
2019-03-18 10:10:00,158.75,158.87,158.45,158.66,11030.0,134.7778,134.8797,134.5231,134.7014,11030.0
2019-03-18 10:20:00,158.7,158.72,158.36,158.67,14548.0,134.7354,134.7524,134.4467,134.7099,14548.0
2019-03-18 10:30:00,158.7,158.77,158.55,158.67,7711.0,134.7354,134.7948,134.608,134.7099,7711.0
2019-03-18 10:40:00,158.66,158.88,158.66,158.83,10362.0,134.7014,134.8882,134.7014,134.8458,10362.0
2019-03-18 10:50:00,158.83,158.98,158.68,158.78,8135.0,134.8458,134.9731,134.7184,134.8033,8135.0
2019-03-18 11:00:00,158.81,158.9,158.68,158.73,10534.0,134.8288,134.9052,134.7184,134.7609,10534.0
2019-03-18 11:10:00,158.72,158.72,158.36,158.36,7275.0,134.7524,134.7524,134.4467,134.4467,7275.0
2019-03-18 11:20:00,158.36,158.36,158.14,158.28,12807.0,134.4467,134.4467,134.26,134.3788,12807.0
2019-03-18 11:30:00,158.28,158.5,158.22,158.4,18717.0,134.3788,134.5656,134.3279,134.4807,18717.0
2019-03-18 11:40:00,158.43,158.43,158.09,158.21,15650.0,134.5062,134.5062,134.2175,134.3194,15650.0
2019-03-18 11:50:00,158.18,158.34,158.15,158.21,6914.0,134.2939,134.4298,134.2684,134.3194,6914.0
2019-03-18 12:00:00,158.26,158.29,158.08,158.17,14303.0,134.3618,134.3873,134.209,134.2854,14303.0
2019-03-18 12:10:00,158.21,158.37,158.14,158.34,4841.0,134.3194,134.4552,134.26,134.4298,4841.0
2019-03-18 12:20:00,158.35,158.63,158.31,158.6,9771.0,134.4382,134.676,134.4043,134.6505,9771.0
2019-03-18 12:30:00,158.58,158.8,158.57,158.71,8616.0,134.6335,134.8203,134.625,134.7439,8616.0
2019-03-18 12:40:00,158.75,159.03,158.74,159.03,8912.0,134.7778,135.0156,134.7694,135.0156,8912.0
2019-03-18 12:50:00,158.95,159.45,158.94,159.45,33831.0,134.9476,135.3721,134.9391,135.3721,33831.0
2019-03-18 13:00:00,159.46,159.5,159.03,159.16,14593.0,135.3806,135.4146,135.0156,135.1259,14593.0
2019-03-18 13:10:00,159.24,159.36,159.2,159.29,7120.0,135.1938,135.2957,135.1599,135.2363,7120.0
2019-03-18 13:20:00,159.3,159.39,159.26,159.38,7214.0,135.2448,135.3212,135.2108,135.3127,7214.0
2019-03-18 13:30:00,159.37,159.42,159.31,159.42,6408.0,135.3042,135.3467,135.2533,135.3467,6408.0
2019-03-18 13:40:00,159.4,159.67,159.4,159.59,9872.0,135.3297,135.5589,135.3297,135.491,9872.0
2019-03-18 13:50:00,159.6,159.73,159.49,159.6,12411.0,135.4995,135.6099,135.4061,135.4995,12411.0
2019-03-18 14:00:00,159.61,159.74,159.6,159.69,12470.0,135.508,135.6183,135.4995,135.5759,12470.0
2019-03-18 14:10:00,159.73,159.74,159.61,159.66,9764.0,135.6099,135.6183,135.508,135.5504,9764.0
2019-03-18 14:20:00,159.64,159.76,159.59,159.71,11070.0,135.5334,135.6353,135.491,135.5929,11070.0
2019-03-18 14:30:00,159.74,159.76,159.52,159.7,9568.0,135.6183,135.6353,135.4316,135.5844,9568.0
2019-03-18 14:40:00,159.69,159.83,159.69,159.78,9102.0,135.5759,135.6948,135.5759,135.6523,9102.0
2019-03-18 14:50:00,159.78,159.87,159.72,159.85,41900.0,135.6523,135.7287,135.6014,135.7117,41900.0
2019-03-18 15:00:00,159.84,160.0,159.82,159.9,31716.0,135.7032,135.8391,135.6863,135.7542,31716.0
2019-03-18 15:10:00,159.92,160.14,159.83,160.14,63066.0,135.7712,135.9579,135.6948,135.9579,63066.0
2019-03-18 15:20:00,160.09,160.23,160.02,160.04,27308.0,135.9155,136.0344,135.8561,135.873,27308.0
2019-03-18 15:30:00,160.03,160.31,160.03,160.24,34421.0,135.8646,136.1023,135.8646,136.0428,34421.0
2019-03-18 15:40:00,160.26,160.59,160.24,160.53,44166.0,136.0598,136.34,136.0428,136.289,44166.0
2019-03-18 15:50:00,160.53,160.61,160.44,160.56,67333.0,136.289,136.357,136.2126,136.3145,67333.0
2019-03-19 09:30:00,161.22,161.41,160.96,161.33,39263.0,136.8749,137.0362,136.6541,136.9682,39263.0
2019-03-19 09:40:00,161.42,161.67,161.19,161.67,25045.0,137.0447,137.2569,136.8494,137.2569,25045.0
2019-03-19 09:50:00,161.63,161.84,161.16,161.25,26363.0,137.2229,137.4012,136.8239,136.9003,26363.0
2019-03-19 10:00:00,161.3,161.48,161.17,161.38,11686.0,136.9428,137.0956,136.8324,137.0107,11686.0
2019-03-19 10:10:00,161.41,161.55,161.37,161.55,9939.0,137.0362,137.155,137.0022,137.155,9939.0
2019-03-19 10:20:00,161.5,161.88,161.43,161.5,38687.0,137.1126,137.4352,137.0531,137.1126,38687.0
2019-03-19 10:30:00,161.47,161.55,161.28,161.45,30991.0,137.0871,137.155,136.9258,137.0701,30991.0
2019-03-19 10:40:00,161.53,161.53,161.21,161.29,10212.0,137.138,137.138,136.8664,136.9343,10212.0
2019-03-19 10:50:00,161.27,161.38,161.08,161.1,11942.0,136.9173,137.0107,136.756,136.773,11942.0
2019-03-19 11:00:00,161.18,161.25,161.07,161.11,10577.0,136.8409,136.9003,136.7475,136.7815,10577.0
2019-03-19 11:10:00,161.1,161.36,161.0,161.25,28974.0,136.773,136.9937,136.6881,136.9003,28974.0
2019-03-19 11:20:00,161.27,161.5,161.24,161.48,16828.0,136.9173,137.1126,136.8918,137.0956,16828.0
2019-03-19 11:30:00,161.44,161.66,161.42,161.54,9945.0,137.0616,137.2484,137.0447,137.1465,9945.0
2019-03-19 11:40:00,161.57,161.7,161.54,161.68,11236.0,137.172,137.2824,137.1465,137.2654,11236.0
2019-03-19 11:50:00,161.74,162.2,161.73,162.16,36071.0,137.3163,137.7069,137.3078,137.6729,36071.0
2019-03-19 12:00:00,162.16,162.23,162.03,162.23,15372.0,137.6729,137.7323,137.5625,137.7323,15372.0
2019-03-19 12:10:00,162.23,162.34,161.95,162.0,24131.0,137.7323,137.8257,137.4946,137.5371,24131.0
2019-03-19 12:20:00,161.89,161.89,161.74,161.78,12154.0,137.4437,137.4437,137.3163,137.3503,12154.0
2019-03-19 12:30:00,161.8,161.97,161.75,161.87,40580.0,137.3673,137.5116,137.3248,137.4267,40580.0
2019-03-19 12:40:00,161.81,161.84,160.8,160.84,18261.0,137.3758,137.4012,136.5183,136.5522,18261.0
2019-03-19 12:50:00,160.8,161.61,160.8,161.61,27904.0,136.5183,137.206,136.5183,137.206,27904.0
2019-03-19 13:00:00,161.58,161.77,161.34,161.34,10312.0,137.1805,137.3418,136.9767,136.9767,10312.0
2019-03-19 13:10:00,161.37,161.74,161.35,161.51,18285.0,137.0022,137.3163,136.9852,137.1211,18285.0
2019-03-19 13:20:00,161.49,161.56,161.37,161.37,9700.0,137.1041,137.1635,137.0022,137.0022,9700.0
2019-03-19 13:30:00,161.39,161.39,161.16,161.16,5775.0,137.0192,137.0192,136.8239,136.8239,5775.0
2019-03-19 13:40:00,161.18,161.2,160.94,160.99,4725.0,136.8409,136.8579,136.6371,136.6796,4725.0
2019-03-19 13:50:00,161.0,161.04,160.88,160.93,6527.0,136.6881,136.722,136.5862,136.6286,6527.0
2019-03-19 14:00:00,160.89,160.97,160.83,160.9,7267.0,136.5947,136.6626,136.5437,136.6032,7267.0
2019-03-19 14:10:00,160.94,160.94,160.73,160.89,27029.0,136.6371,136.6371,136.4588,136.5947,27029.0
2019-03-19 14:20:00,160.85,161.02,160.85,160.96,11098.0,136.5607,136.7051,136.5607,136.6541,11098.0
2019-03-19 14:30:00,160.99,161.09,160.88,161.02,12937.0,136.6796,136.7645,136.5862,136.7051,12937.0
2019-03-19 14:40:00,161.05,161.19,161.01,161.09,6837.0,136.7305,136.8494,136.6966,136.7645,6837.0
2019-03-19 14:50:00,161.07,161.2,160.93,160.93,27341.0,136.7475,136.8579,136.6286,136.6286,27341.0
2019-03-19 15:00:00,160.96,160.99,160.73,160.74,20894.0,136.6541,136.6796,136.4588,136.4673,20894.0
2019-03-19 15:10:00,160.72,160.75,160.18,160.2,22648.0,136.4504,136.4758,135.9919,136.0089,22648.0
2019-03-19 15:20:00,160.22,160.22,159.86,159.95,14022.0,136.0259,136.0259,135.7202,135.7966,14022.0
2019-03-19 15:30:00,159.97,160.13,159.66,159.66,18601.0,135.8136,135.9495,135.5504,135.5504,18601.0
2019-03-19 15:40:00,159.63,160.08,159.56,160.02,46367.0,135.525,135.907,135.4655,135.8561,46367.0
2019-03-19 15:50:00,160.05,160.19,159.91,160.12,134061.0,135.8815,136.0004,135.7627,135.941,134061.0
2019-03-20 09:30:00,159.48,159.78,157.85,157.85,38174.0,135.3976,135.6523,134.0137,134.0137,38174.0
2019-03-20 09:40:00,157.84,158.36,157.69,158.29,27091.0,134.0053,134.4467,133.8779,134.3873,27091.0
2019-03-20 09:50:00,158.22,158.22,157.56,157.74,19581.0,134.3279,134.3279,133.7675,133.9204,19581.0
2019-03-20 10:00:00,157.75,158.04,157.68,158.04,9713.0,133.9288,134.1751,133.8694,134.1751,9713.0
2019-03-20 10:10:00,158.05,158.34,157.92,158.0,16211.0,134.1835,134.4298,134.0732,134.1411,16211.0
2019-03-20 10:20:00,158.09,158.09,157.6,157.66,13835.0,134.2175,134.2175,133.8015,133.8524,13835.0
2019-03-20 10:30:00,157.74,157.79,157.35,157.37,18234.0,133.9204,133.9628,133.5892,133.6062,18234.0
2019-03-20 10:40:00,157.44,157.78,157.36,157.58,10600.0,133.6657,133.9543,133.5977,133.7845,10600.0
2019-03-20 10:50:00,157.58,157.72,157.58,157.69,11176.0,133.7845,133.9034,133.7845,133.8779,11176.0
2019-03-20 11:00:00,157.69,158.01,157.68,157.87,17924.0,133.8779,134.1496,133.8694,134.0307,17924.0
2019-03-20 11:10:00,157.85,157.89,157.59,157.83,51364.0,134.0137,134.0477,133.793,133.9968,51364.0
2019-03-20 11:20:00,157.83,157.9,157.56,157.86,83343.0,133.9968,134.0562,133.7675,134.0222,83343.0
2019-03-20 11:30:00,157.84,158.0,157.8,157.8,27839.0,134.0053,134.1411,133.9713,133.9713,27839.0
2019-03-20 11:40:00,157.71,157.75,157.24,157.31,18620.0,133.8949,133.9288,133.4959,133.5553,18620.0
2019-03-20 11:50:00,157.32,157.36,156.75,156.89,13519.0,133.5638,133.5977,133.0799,133.1987,13519.0
2019-03-20 12:00:00,156.87,157.0,156.77,156.95,10104.0,133.1817,133.2921,133.0968,133.2497,10104.0
2019-03-20 12:10:00,156.95,156.98,156.83,156.96,18004.0,133.2497,133.2751,133.1478,133.2581,18004.0
2019-03-20 12:20:00,156.96,157.01,156.72,156.94,18243.0,133.2581,133.3006,133.0544,133.2412,18243.0
2019-03-20 12:30:00,156.88,156.96,156.37,156.51,44883.0,133.1902,133.2581,132.7572,132.8761,44883.0
2019-03-20 12:40:00,156.57,156.87,156.47,156.81,20745.0,132.927,133.1817,132.8421,133.1308,20745.0
2019-03-20 12:50:00,156.8,156.84,156.59,156.69,14658.0,133.1223,133.1563,132.944,133.0289,14658.0
2019-03-20 13:00:00,156.64,156.91,156.59,156.84,5386.0,132.9865,133.2157,132.944,133.1563,5386.0
2019-03-20 13:10:00,156.83,156.91,156.68,156.71,7229.0,133.1478,133.2157,133.0204,133.0459,7229.0
2019-03-20 13:20:00,156.7,156.85,156.65,156.78,5309.0,133.0374,133.1648,132.995,133.1053,5309.0
2019-03-20 13:30:00,156.8,157.02,156.75,157.01,4370.0,133.1223,133.3091,133.0799,133.3006,4370.0
2019-03-20 13:40:00,157.03,157.05,156.92,157.04,6532.0,133.3176,133.3345,133.2242,133.3261,6532.0
2019-03-20 13:50:00,157.0,157.14,156.95,157.03,7900.0,133.2921,133.411,133.2497,133.3176,7900.0
2019-03-20 14:00:00,157.21,158.57,157.19,158.41,28636.0,133.4704,134.625,133.4534,134.4892,28636.0
2019-03-20 14:10:00,158.49,158.62,158.23,158.23,27682.0,134.5571,134.6675,134.3364,134.3364,27682.0
2019-03-20 14:20:00,158.27,158.51,158.08,158.25,36315.0,134.3703,134.5741,134.209,134.3533,36315.0
2019-03-20 14:30:00,158.25,158.81,158.15,158.72,41166.0,134.3533,134.8288,134.2684,134.7524,41166.0
2019-03-20 14:40:00,158.74,159.0,158.59,159.0,21405.0,134.7694,134.9901,134.642,134.9901,21405.0
2019-03-20 14:50:00,158.97,159.07,158.7,158.84,14233.0,134.9646,135.0495,134.7354,134.8542,14233.0
2019-03-20 15:00:00,158.86,158.99,158.3,158.63,12833.0,134.8712,134.9816,134.3958,134.676,12833.0
2019-03-20 15:10:00,158.67,158.8,158.52,158.67,9322.0,134.7099,134.8203,134.5826,134.7099,9322.0
2019-03-20 15:20:00,158.7,158.74,158.35,158.38,11071.0,134.7354,134.7694,134.4382,134.4637,11071.0
2019-03-20 15:30:00,158.38,158.38,157.71,157.92,17941.0,134.4637,134.4637,133.8949,134.0732,17941.0
2019-03-20 15:40:00,157.92,158.02,157.72,157.87,30468.0,134.0732,134.1581,133.9034,134.0307,30468.0
2019-03-20 15:50:00,157.84,157.84,157.52,157.73,78461.0,134.0053,134.0053,133.7336,133.9119,78461.0
2019-03-21 09:30:00,157.09,157.77,157.09,157.67,15514.0,133.3685,133.9458,133.3685,133.8609,15514.0
2019-03-21 09:40:00,157.67,158.0,157.6,157.99,9738.0,133.8609,134.1411,133.8015,134.1326,9738.0
2019-03-21 09:50:00,157.9,158.09,157.74,157.86,6230.0,134.0562,134.2175,133.9204,134.0222,6230.0
2019-03-21 10:00:00,157.85,158.21,157.85,158.0,5895.0,134.0137,134.3194,134.0137,134.1411,5895.0
2019-03-21 10:10:00,158.03,158.21,157.87,157.9,8130.0,134.1666,134.3194,134.0307,134.0562,8130.0
2019-03-21 10:20:00,157.94,158.27,157.85,158.26,3438.0,134.0902,134.3703,134.0137,134.3618,3438.0
2019-03-21 10:30:00,158.19,158.27,158.11,158.25,2416.0,134.3024,134.3703,134.2345,134.3533,2416.0
2019-03-21 10:40:00,158.28,158.38,158.2,158.34,3053.0,134.3788,134.4637,134.3109,134.4298,3053.0
2019-03-21 10:50:00,158.28,158.6,158.25,158.41,9248.0,134.3788,134.6505,134.3533,134.4892,9248.0
2019-03-21 11:00:00,158.4,158.78,158.37,158.49,11630.0,134.4807,134.8033,134.4552,134.5571,11630.0
2019-03-21 11:10:00,158.55,158.68,158.43,158.66,5316.0,134.608,134.7184,134.5062,134.7014,5316.0
2019-03-21 11:20:00,158.69,158.96,158.67,158.72,7246.0,134.7269,134.9561,134.7099,134.7524,7246.0
2019-03-21 11:30:00,158.71,158.79,158.67,158.7,4582.0,134.7439,134.8118,134.7099,134.7354,4582.0
2019-03-21 11:40:00,158.7,158.98,158.66,158.97,7440.0,134.7354,134.9731,134.7014,134.9646,7440.0
2019-03-21 11:50:00,159.01,159.2,158.93,159.18,12276.0,134.9986,135.1599,134.9307,135.1429,12276.0
2019-03-21 12:00:00,159.15,159.18,158.96,158.99,7750.0,135.1174,135.1429,134.9561,134.9816,7750.0
2019-03-21 12:10:00,158.99,159.04,158.75,158.75,11116.0,134.9816,135.024,134.7778,134.7778,11116.0
2019-03-21 12:20:00,158.72,158.74,158.31,158.31,11885.0,134.7524,134.7694,134.4043,134.4043,11885.0
2019-03-21 12:30:00,158.35,158.39,158.24,158.24,8443.0,134.4382,134.4722,134.3449,134.3449,8443.0
2019-03-21 12:40:00,158.24,158.38,158.21,158.29,6222.0,134.3449,134.4637,134.3194,134.3873,6222.0
2019-03-21 12:50:00,158.26,158.31,158.11,158.26,10062.0,134.3618,134.4043,134.2345,134.3618,10062.0
2019-03-21 13:00:00,158.29,158.5,158.23,158.47,6019.0,134.3873,134.5656,134.3364,134.5401,6019.0
2019-03-21 13:10:00,158.47,158.5,158.3,158.4,12038.0,134.5401,134.5656,134.3958,134.4807,12038.0
2019-03-21 13:20:00,158.39,158.45,158.34,158.45,8821.0,134.4722,134.5231,134.4298,134.5231,8821.0
2019-03-21 13:30:00,158.42,158.48,158.14,158.15,4795.0,134.4977,134.5486,134.26,134.2684,4795.0
2019-03-21 13:40:00,158.19,158.29,158.1,158.28,8748.0,134.3024,134.3873,134.226,134.3788,8748.0
2019-03-21 13:50:00,158.31,158.36,158.09,158.11,6202.0,134.4043,134.4467,134.2175,134.2345,6202.0
2019-03-21 14:00:00,158.13,158.32,158.13,158.29,8946.0,134.2515,134.4128,134.2515,134.3873,8946.0
2019-03-21 14:10:00,158.29,158.59,158.29,158.51,14701.0,134.3873,134.642,134.3873,134.5741,14701.0
2019-03-21 14:20:00,158.51,158.64,158.48,158.64,7948.0,134.5741,134.6845,134.5486,134.6845,7948.0
2019-03-21 14:30:00,158.65,158.95,158.64,158.95,7700.0,134.6929,134.9476,134.6845,134.9476,7700.0
2019-03-21 14:40:00,158.94,159.05,158.86,159.02,13915.0,134.9391,135.0325,134.8712,135.0071,13915.0
2019-03-21 14:50:00,159.0,159.07,158.63,158.67,15410.0,134.9901,135.0495,134.676,134.7099,15410.0
2019-03-21 15:00:00,158.69,158.97,158.53,158.77,13583.0,134.7269,134.9646,134.5911,134.7948,13583.0
2019-03-21 15:10:00,158.74,158.75,158.49,158.75,14118.0,134.7694,134.7778,134.5571,134.7778,14118.0
2019-03-21 15:20:00,158.76,158.93,158.69,158.79,11701.0,134.7863,134.9307,134.7269,134.8118,11701.0
2019-03-21 15:30:00,158.79,158.97,158.75,158.82,19197.0,134.8118,134.9646,134.7778,134.8373,19197.0
2019-03-21 15:40:00,158.78,159.0,158.71,158.72,29045.0,134.8033,134.9901,134.7439,134.7524,29045.0
2019-03-21 15:50:00,158.72,158.83,158.42,158.62,69417.0,134.7524,134.8458,134.4977,134.6675,69417.0
2019-03-22 09:30:00,157.64,157.81,156.82,157.27,29056.0,133.8355,133.9798,133.1393,133.5213,29056.0
2019-03-22 09:40:00,157.35,157.39,156.59,156.62,21843.0,133.5892,133.6232,132.944,132.9695,21843.0
2019-03-22 09:50:00,156.58,156.63,156.16,156.47,30793.0,132.9355,132.978,132.5789,132.8421,30793.0
2019-03-22 10:00:00,156.51,156.69,156.45,156.62,14624.0,132.8761,133.0289,132.8252,132.9695,14624.0
2019-03-22 10:10:00,156.66,156.85,156.48,156.85,17202.0,133.0034,133.1648,132.8506,133.1648,17202.0
2019-03-22 10:20:00,156.86,157.0,156.5,156.5,17406.0,133.1732,133.2921,132.8676,132.8676,17406.0
2019-03-22 10:30:00,156.55,156.82,156.5,156.71,30754.0,132.9101,133.1393,132.8676,133.0459,30754.0
2019-03-22 10:40:00,156.72,156.78,156.46,156.51,9487.0,133.0544,133.1053,132.8336,132.8761,9487.0
2019-03-22 10:50:00,156.47,156.75,156.29,156.38,11785.0,132.8421,133.0799,132.6893,132.7657,11785.0
2019-03-22 11:00:00,156.26,156.31,155.84,155.92,26332.0,132.6638,132.7063,132.3073,132.3752,26332.0
2019-03-22 11:10:00,155.96,156.13,155.66,156.03,13750.0,132.4091,132.5535,132.1544,132.4686,13750.0
2019-03-22 11:20:00,156.0,156.03,155.71,155.81,25898.0,132.4431,132.4686,132.1969,132.2818,25898.0
2019-03-22 11:30:00,155.81,155.95,155.59,155.59,16854.0,132.2818,132.4007,132.095,132.095,16854.0
2019-03-22 11:40:00,155.64,155.72,155.41,155.64,19360.0,132.1375,132.2054,131.9422,132.1375,19360.0
2019-03-22 11:50:00,155.6,155.6,155.08,155.08,50819.0,132.1035,132.1035,131.662,131.662,50819.0
2019-03-22 12:00:00,155.09,155.65,155.08,155.64,13532.0,131.6705,132.146,131.662,132.1375,13532.0
2019-03-22 12:10:00,155.64,155.8,155.51,155.53,12483.0,132.1375,132.2733,132.0271,132.0441,12483.0
2019-03-22 12:20:00,155.56,155.68,155.28,155.33,8359.0,132.0695,132.1714,131.8318,131.8743,8359.0
2019-03-22 12:30:00,155.29,155.54,155.28,155.28,6256.0,131.8403,132.0526,131.8318,131.8318,6256.0
2019-03-22 12:40:00,155.2,155.22,154.94,155.08,8615.0,131.7639,131.7809,131.5432,131.662,8615.0
2019-03-22 12:50:00,155.13,155.53,155.12,155.53,8212.0,131.7045,132.0441,131.696,132.0441,8212.0
2019-03-22 13:00:00,155.51,155.87,155.47,155.87,6660.0,132.0271,132.3327,131.9931,132.3327,6660.0
2019-03-22 13:10:00,155.81,155.81,155.6,155.76,6985.0,132.2818,132.2818,132.1035,132.2393,6985.0
2019-03-22 13:20:00,155.72,155.72,155.52,155.6,11888.0,132.2054,132.2054,132.0356,132.1035,11888.0
2019-03-22 13:30:00,155.58,155.88,155.55,155.7,12377.0,132.0865,132.3412,132.0611,132.1884,12377.0
2019-03-22 13:40:00,155.86,155.9,155.75,155.83,4700.0,132.3242,132.3582,132.2309,132.2988,4700.0
2019-03-22 13:50:00,155.83,155.83,155.58,155.71,8725.0,132.2988,132.2988,132.0865,132.1969,8725.0
2019-03-22 14:00:00,155.73,156.01,155.71,155.98,5690.0,132.2139,132.4516,132.1969,132.4261,5690.0
2019-03-22 14:10:00,156.04,156.57,156.04,156.4,10901.0,132.4771,132.927,132.4771,132.7827,10901.0
2019-03-22 14:20:00,156.39,156.53,156.12,156.12,6838.0,132.7742,132.8931,132.545,132.545,6838.0
2019-03-22 14:30:00,156.15,156.17,155.87,156.0,7354.0,132.5705,132.5874,132.3327,132.4431,7354.0
2019-03-22 14:40:00,156.05,156.33,156.04,156.33,4400.0,132.4856,132.7233,132.4771,132.7233,4400.0
2019-03-22 14:50:00,156.31,156.49,156.25,156.3,6596.0,132.7063,132.8591,132.6554,132.6978,6596.0
2019-03-22 15:00:00,156.33,156.56,156.24,156.28,6663.0,132.7233,132.9185,132.6469,132.6808,6663.0
2019-03-22 15:10:00,156.35,156.35,155.93,156.01,7120.0,132.7403,132.7403,132.3837,132.4516,7120.0
2019-03-22 15:20:00,156.03,156.18,155.86,155.91,10448.0,132.4686,132.5959,132.3242,132.3667,10448.0
2019-03-22 15:30:00,155.81,155.94,155.41,155.41,21286.0,132.2818,132.3922,131.9422,131.9422,21286.0
2019-03-22 15:40:00,155.46,155.78,155.42,155.68,42291.0,131.9846,132.2563,131.9507,132.1714,42291.0
2019-03-22 15:50:00,155.68,155.73,155.45,155.61,113760.0,132.1714,132.2139,131.9762,132.112,113760.0
2019-03-25 09:30:00,155.5,156.67,155.5,156.63,16081.0,132.0186,133.0119,132.0186,132.978,16081.0
2019-03-25 09:40:00,156.49,156.49,155.65,155.73,8159.0,132.8591,132.8591,132.146,132.2139,8159.0
2019-03-25 09:50:00,155.91,156.12,155.87,155.92,7554.0,132.3667,132.545,132.3327,132.3752,7554.0
2019-03-25 10:00:00,155.92,156.0,155.7,155.8,8222.0,132.3752,132.4431,132.1884,132.2733,8222.0
2019-03-25 10:10:00,155.76,156.01,155.56,156.01,5777.0,132.2393,132.4516,132.0695,132.4516,5777.0
2019-03-25 10:20:00,155.86,156.25,155.83,156.16,7633.0,132.3242,132.6554,132.2988,132.5789,7633.0
2019-03-25 10:30:00,156.21,156.48,156.1,156.12,7003.0,132.6214,132.8506,132.528,132.545,7003.0
2019-03-25 10:40:00,156.1,156.2,155.98,156.15,5916.0,132.528,132.6129,132.4261,132.5705,5916.0
2019-03-25 10:50:00,156.26,156.67,156.26,156.54,7720.0,132.6638,133.0119,132.6638,132.9016,7720.0
2019-03-25 11:00:00,156.52,156.56,156.34,156.48,9042.0,132.8846,132.9185,132.7318,132.8506,9042.0
2019-03-25 11:10:00,156.48,156.66,156.38,156.43,10600.0,132.8506,133.0034,132.7657,132.8082,10600.0
2019-03-25 11:20:00,156.46,156.68,156.36,156.67,10781.0,132.8336,133.0204,132.7487,133.0119,10781.0
2019-03-25 11:30:00,156.7,156.74,156.16,156.19,7436.0,133.0374,133.0714,132.5789,132.6044,7436.0
2019-03-25 11:40:00,156.17,156.18,155.83,155.88,9293.0,132.5874,132.5959,132.2988,132.3412,9293.0
2019-03-25 11:50:00,155.86,156.05,155.81,155.81,6517.0,132.3242,132.4856,132.2818,132.2818,6517.0
2019-03-25 12:00:00,155.88,156.14,155.79,156.12,4605.0,132.3412,132.562,132.2648,132.545,4605.0
2019-03-25 12:10:00,156.03,156.14,155.85,156.13,17862.0,132.4686,132.562,132.3158,132.5535,17862.0
2019-03-25 12:20:00,156.14,156.3,156.13,156.15,4304.0,132.562,132.6978,132.5535,132.5705,4304.0
2019-03-25 12:30:00,156.07,156.12,155.7,155.7,5139.0,132.5025,132.545,132.1884,132.1884,5139.0
2019-03-25 12:40:00,155.67,155.7,155.39,155.68,7077.0,132.1629,132.1884,131.9252,132.1714,7077.0
2019-03-25 12:50:00,155.74,155.93,155.72,155.93,4420.0,132.2224,132.3837,132.2054,132.3837,4420.0
2019-03-25 13:00:00,155.97,155.98,155.71,155.9,8801.0,132.4176,132.4261,132.1969,132.3582,8801.0
2019-03-25 13:10:00,155.9,156.21,155.88,156.08,9177.0,132.3582,132.6214,132.3412,132.511,9177.0
2019-03-25 13:20:00,156.07,156.15,155.94,156.08,6428.0,132.5025,132.5705,132.3922,132.511,6428.0
2019-03-25 13:30:00,156.0,156.08,155.96,156.04,5618.0,132.4431,132.511,132.4091,132.4771,5618.0
2019-03-25 13:40:00,156.04,156.1,155.74,155.82,7600.0,132.4771,132.528,132.2224,132.2903,7600.0
2019-03-25 13:50:00,155.82,155.96,155.81,155.94,31903.0,132.2903,132.4091,132.2818,132.3922,31903.0
2019-03-25 14:00:00,155.92,156.22,155.84,155.88,13579.0,132.3752,132.6299,132.3073,132.3412,13579.0
2019-03-25 14:10:00,155.88,156.05,155.79,155.82,11161.0,132.3412,132.4856,132.2648,132.2903,11161.0
2019-03-25 14:20:00,155.84,155.92,155.73,155.92,16207.0,132.3073,132.3752,132.2139,132.3752,16207.0
2019-03-25 14:30:00,155.96,156.16,155.96,156.1,6650.0,132.4091,132.5789,132.4091,132.528,6650.0
2019-03-25 14:40:00,156.1,156.3,156.1,156.24,6950.0,132.528,132.6978,132.528,132.6469,6950.0
2019-03-25 14:50:00,156.24,156.4,156.08,156.34,5565.0,132.6469,132.7827,132.511,132.7318,5565.0
2019-03-25 15:00:00,156.37,156.47,156.25,156.37,4312.0,132.7572,132.8421,132.6554,132.7572,4312.0
2019-03-25 15:10:00,156.39,156.65,156.29,156.3,8560.0,132.7742,132.995,132.6893,132.6978,8560.0
2019-03-25 15:20:00,156.27,156.72,156.27,156.57,35985.0,132.6723,133.0544,132.6723,132.927,35985.0
2019-03-25 15:30:00,156.5,156.52,156.29,156.34,18024.0,132.8676,132.8846,132.6893,132.7318,18024.0
2019-03-25 15:40:00,156.35,156.65,156.35,156.37,31804.0,132.7403,132.995,132.7403,132.7572,31804.0
2019-03-25 15:50:00,156.37,156.58,156.34,156.45,54858.0,132.7572,132.9355,132.7318,132.8252,54858.0
2019-03-26 09:30:00,157.59,158.19,156.81,157.93,17914.0,133.793,134.3024,133.1308,134.0817,17914.0
2019-03-26 09:40:00,157.77,158.34,157.46,157.46,8012.0,133.9458,134.4298,133.6826,133.6826,8012.0
2019-03-26 09:50:00,157.38,157.43,157.13,157.22,6035.0,133.6147,133.6572,133.4025,133.4789,6035.0
2019-03-26 10:00:00,157.22,157.33,156.75,156.86,10935.0,133.4789,133.5723,133.0799,133.1732,10935.0
2019-03-26 10:10:00,156.78,157.15,156.78,157.06,7542.0,133.1053,133.4194,133.1053,133.343,7542.0
2019-03-26 10:20:00,157.03,157.42,157.0,157.37,8844.0,133.3176,133.6487,133.2921,133.6062,8844.0
2019-03-26 10:30:00,157.37,157.37,157.01,157.21,7228.0,133.6062,133.6062,133.3006,133.4704,7228.0
2019-03-26 10:40:00,157.26,157.72,157.18,157.71,4996.0,133.5128,133.9034,133.4449,133.8949,4996.0
2019-03-26 10:50:00,157.72,157.93,157.64,157.77,10355.0,133.9034,134.0817,133.8355,133.9458,10355.0
2019-03-26 11:00:00,157.72,157.72,157.31,157.31,5521.0,133.9034,133.9034,133.5553,133.5553,5521.0
2019-03-26 11:10:00,157.26,157.34,156.98,156.98,17216.0,133.5128,133.5808,133.2751,133.2751,17216.0
2019-03-26 11:20:00,157.02,157.06,156.83,156.85,17629.0,133.3091,133.343,133.1478,133.1648,17629.0
2019-03-26 11:30:00,156.83,156.98,156.68,156.98,6299.0,133.1478,133.2751,133.0204,133.2751,6299.0
2019-03-26 11:40:00,157.01,157.06,156.6,156.64,4642.0,133.3006,133.343,132.9525,132.9865,4642.0
2019-03-26 11:50:00,156.58,156.78,156.37,156.74,8184.0,132.9355,133.1053,132.7572,133.0714,8184.0
2019-03-26 12:00:00,156.79,156.88,156.7,156.79,5649.0,133.1138,133.1902,133.0374,133.1138,5649.0
2019-03-26 12:10:00,156.79,156.8,156.62,156.75,3974.0,133.1138,133.1223,132.9695,133.0799,3974.0
2019-03-26 12:20:00,156.76,156.76,156.48,156.5,5804.0,133.0883,133.0883,132.8506,132.8676,5804.0
2019-03-26 12:30:00,156.54,156.61,156.46,156.47,10040.0,132.9016,132.961,132.8336,132.8421,10040.0
2019-03-26 12:40:00,156.49,156.49,156.22,156.3,9257.0,132.8591,132.8591,132.6299,132.6978,9257.0
2019-03-26 12:50:00,156.26,156.62,156.26,156.56,5612.0,132.6638,132.9695,132.6638,132.9185,5612.0
2019-03-26 13:00:00,156.58,156.66,156.45,156.51,8710.0,132.9355,133.0034,132.8252,132.8761,8710.0
2019-03-26 13:10:00,156.55,156.64,156.48,156.58,16472.0,132.9101,132.9865,132.8506,132.9355,16472.0
2019-03-26 13:20:00,156.6,156.7,156.51,156.54,6765.0,132.9525,133.0374,132.8761,132.9016,6765.0
2019-03-26 13:30:00,156.5,156.52,156.16,156.17,4044.0,132.8676,132.8846,132.5789,132.5874,4044.0
2019-03-26 13:40:00,156.17,156.22,156.02,156.05,16865.0,132.5874,132.6299,132.4601,132.4856,16865.0
2019-03-26 13:50:00,156.05,156.16,156.0,156.11,9030.0,132.4856,132.5789,132.4431,132.5365,9030.0
2019-03-26 14:00:00,156.09,156.1,155.97,155.97,7803.0,132.5195,132.528,132.4176,132.4176,7803.0
2019-03-26 14:10:00,155.95,156.04,155.83,156.04,9687.0,132.4007,132.4771,132.2988,132.4771,9687.0
2019-03-26 14:20:00,156.09,156.09,155.87,155.87,11534.0,132.5195,132.5195,132.3327,132.3327,11534.0
2019-03-26 14:30:00,155.84,156.05,155.7,155.97,18042.0,132.3073,132.4856,132.1884,132.4176,18042.0
2019-03-26 14:40:00,155.96,156.19,155.92,156.1,16919.0,132.4091,132.6044,132.3752,132.528,16919.0
2019-03-26 14:50:00,156.12,156.33,156.1,156.33,7632.0,132.545,132.7233,132.528,132.7233,7632.0
2019-03-26 15:00:00,156.37,156.54,156.15,156.18,18453.0,132.7572,132.9016,132.5705,132.5959,18453.0
2019-03-26 15:10:00,156.16,156.37,156.08,156.14,20813.0,132.5789,132.7572,132.511,132.562,20813.0
2019-03-26 15:20:00,156.14,156.19,155.98,156.11,31424.0,132.562,132.6044,132.4261,132.5365,31424.0
2019-03-26 15:30:00,156.11,156.47,156.07,156.31,18413.0,132.5365,132.8421,132.5025,132.7063,18413.0
2019-03-26 15:40:00,156.31,156.37,156.07,156.27,37276.0,132.7063,132.7572,132.5025,132.6723,37276.0
2019-03-26 15:50:00,156.29,156.47,156.17,156.27,151985.0,132.6893,132.8421,132.5874,132.6723,151985.0
2019-03-27 09:30:00,156.47,156.53,155.26,155.32,79574.0,132.8421,132.8931,131.8148,131.8658,79574.0
2019-03-27 09:40:00,155.32,155.78,155.24,155.32,27285.0,131.8658,132.2563,131.7979,131.8658,27285.0
2019-03-27 09:50:00,155.41,155.49,155.14,155.36,17165.0,131.9422,132.0101,131.713,131.8997,17165.0
2019-03-27 10:00:00,155.34,155.67,155.27,155.66,16500.0,131.8828,132.1629,131.8233,132.1544,16500.0
2019-03-27 10:10:00,155.65,156.21,155.56,156.21,27219.0,132.146,132.6214,132.0695,132.6214,27219.0
2019-03-27 10:20:00,156.11,156.41,156.07,156.15,30558.0,132.5365,132.7912,132.5025,132.5705,30558.0
2019-03-27 10:30:00,156.21,156.21,155.85,155.94,5797.0,132.6214,132.6214,132.3158,132.3922,5797.0
2019-03-27 10:40:00,155.86,155.86,155.54,155.59,21701.0,132.3242,132.3242,132.0526,132.095,21701.0
2019-03-27 10:50:00,155.53,155.58,155.33,155.52,7260.0,132.0441,132.0865,131.8743,132.0356,7260.0
2019-03-27 11:00:00,155.52,155.67,155.35,155.55,9348.0,132.0356,132.1629,131.8913,132.0611,9348.0
2019-03-27 11:10:00,155.56,155.59,155.29,155.46,5629.0,132.0695,132.095,131.8403,131.9846,5629.0
2019-03-27 11:20:00,155.44,155.67,155.37,155.37,17497.0,131.9677,132.1629,131.9082,131.9082,17497.0
2019-03-27 11:30:00,155.35,155.55,155.13,155.35,10370.0,131.8913,132.0611,131.7045,131.8913,10370.0
2019-03-27 11:40:00,155.4,155.41,154.91,154.96,9863.0,131.9337,131.9422,131.5177,131.5602,9863.0
2019-03-27 11:50:00,154.95,155.22,154.87,155.21,7322.0,131.5517,131.7809,131.4837,131.7724,7322.0
2019-03-27 12:00:00,155.17,155.43,155.07,155.34,13163.0,131.7384,131.9592,131.6535,131.8828,13163.0
2019-03-27 12:10:00,155.38,155.44,155.16,155.21,9022.0,131.9167,131.9677,131.73,131.7724,9022.0
2019-03-27 12:20:00,155.22,155.46,155.22,155.39,22208.0,131.7809,131.9846,131.7809,131.9252,22208.0
2019-03-27 12:30:00,155.41,155.45,155.29,155.34,83743.0,131.9422,131.9762,131.8403,131.8828,83743.0
2019-03-27 12:40:00,155.31,155.33,155.16,155.2,20045.0,131.8573,131.8743,131.73,131.7639,20045.0
2019-03-27 12:50:00,155.23,155.34,155.11,155.2,19048.0,131.7894,131.8828,131.6875,131.7639,19048.0
2019-03-27 13:00:00,155.2,155.23,154.98,154.99,33004.0,131.7639,131.7894,131.5771,131.5856,33004.0
2019-03-27 13:10:00,155.0,155.48,154.98,155.42,86086.0,131.5941,132.0016,131.5771,131.9507,86086.0
2019-03-27 13:20:00,155.4,155.92,155.39,155.84,23745.0,131.9337,132.3752,131.9252,132.3073,23745.0
2019-03-27 13:30:00,155.89,155.91,155.55,155.57,21909.0,132.3497,132.3667,132.0611,132.078,21909.0
2019-03-27 13:40:00,155.57,155.79,155.55,155.61,10253.0,132.078,132.2648,132.0611,132.112,10253.0
2019-03-27 13:50:00,155.55,155.73,155.55,155.64,9299.0,132.0611,132.2139,132.0611,132.1375,9299.0
2019-03-27 14:00:00,155.66,155.81,155.6,155.72,22467.0,132.1544,132.2818,132.1035,132.2054,22467.0
2019-03-27 14:10:00,155.74,156.05,155.7,155.96,22844.0,132.2224,132.4856,132.1884,132.4091,22844.0
2019-03-27 14:20:00,155.97,156.01,155.79,155.9,6010.0,132.4176,132.4516,132.2648,132.3582,6010.0
2019-03-27 14:30:00,155.96,156.06,155.62,155.67,15641.0,132.4091,132.494,132.1205,132.1629,15641.0
2019-03-27 14:40:00,155.64,155.8,155.64,155.74,14891.0,132.1375,132.2733,132.1375,132.2224,14891.0
2019-03-27 14:50:00,155.77,155.96,155.74,155.8,9668.0,132.2478,132.4091,132.2224,132.2733,9668.0
2019-03-27 15:00:00,155.83,155.87,155.68,155.74,9519.0,132.2988,132.3327,132.1714,132.2224,9519.0
2019-03-27 15:10:00,155.72,155.98,155.71,155.9,14650.0,132.2054,132.4261,132.1969,132.3582,14650.0
2019-03-27 15:20:00,155.93,155.94,155.78,155.86,45373.0,132.3837,132.3922,132.2563,132.3242,45373.0
2019-03-27 15:30:00,155.92,156.04,155.82,155.95,98715.0,132.3752,132.4771,132.2903,132.4007,98715.0
2019-03-27 15:40:00,155.95,155.95,155.73,155.78,63862.0,132.4007,132.4007,132.2139,132.2563,63862.0
2019-03-27 15:50:00,155.78,155.81,155.5,155.54,58130.0,132.2563,132.2818,132.0186,132.0526,58130.0
2019-03-28 09:30:00,155.9,156.21,155.3,155.97,30352.0,132.3582,132.6214,131.8488,132.4176,30352.0
2019-03-28 09:40:00,155.95,156.27,155.88,156.05,15497.0,132.4007,132.6723,132.3412,132.4856,15497.0
2019-03-28 09:50:00,156.13,156.21,155.93,156.08,20312.0,132.5535,132.6214,132.3837,132.511,20312.0
2019-03-28 10:00:00,156.09,156.32,156.05,156.17,32364.0,132.5195,132.7148,132.4856,132.5874,32364.0
2019-03-28 10:10:00,156.18,156.3,156.04,156.21,33751.0,132.5959,132.6978,132.4771,132.6214,33751.0
2019-03-28 10:20:00,156.24,156.32,156.1,156.22,12867.0,132.6469,132.7148,132.528,132.6299,12867.0
2019-03-28 10:30:00,156.28,156.65,156.28,156.48,10702.0,132.6808,132.995,132.6808,132.8506,10702.0
2019-03-28 10:40:00,156.56,156.59,156.38,156.38,4759.0,132.9185,132.944,132.7657,132.7657,4759.0
2019-03-28 10:50:00,156.36,156.39,156.15,156.21,15965.0,132.7487,132.7742,132.5705,132.6214,15965.0
2019-03-28 11:00:00,156.21,156.24,155.91,155.93,20800.0,132.6214,132.6469,132.3667,132.3837,20800.0
2019-03-28 11:10:00,155.81,155.92,155.67,155.67,4009.0,132.2818,132.3752,132.1629,132.1629,4009.0
2019-03-28 11:20:00,155.63,155.67,155.44,155.44,11516.0,132.129,132.1629,131.9677,131.9677,11516.0
2019-03-28 11:30:00,155.48,155.6,155.38,155.51,7105.0,132.0016,132.1035,131.9167,132.0271,7105.0
2019-03-28 11:40:00,155.41,155.56,155.24,155.55,4600.0,131.9422,132.0695,131.7979,132.0611,4600.0
2019-03-28 11:50:00,155.55,155.56,155.26,155.36,4600.0,132.0611,132.0695,131.8148,131.8997,4600.0
2019-03-28 12:00:00,155.35,155.48,155.29,155.38,8544.0,131.8913,132.0016,131.8403,131.9167,8544.0
2019-03-28 12:10:00,155.33,155.43,155.24,155.43,9690.0,131.8743,131.9592,131.7979,131.9592,9690.0
2019-03-28 12:20:00,155.45,155.72,155.45,155.72,7409.0,131.9762,132.2054,131.9762,132.2054,7409.0
2019-03-28 12:30:00,155.72,155.81,155.6,155.74,5331.0,132.2054,132.2818,132.1035,132.2224,5331.0
2019-03-28 12:40:00,155.75,155.88,155.64,155.83,13196.0,132.2309,132.3412,132.1375,132.2988,13196.0
2019-03-28 12:50:00,155.85,156.08,155.83,156.06,6915.0,132.3158,132.511,132.2988,132.494,6915.0
2019-03-28 13:00:00,156.1,156.29,156.1,156.2,7705.0,132.528,132.6893,132.528,132.6129,7705.0
2019-03-28 13:10:00,156.2,156.32,156.17,156.32,6254.0,132.6129,132.7148,132.5874,132.7148,6254.0
2019-03-28 13:20:00,156.37,156.56,156.33,156.56,10252.0,132.7572,132.9185,132.7233,132.9185,10252.0
2019-03-28 13:30:00,156.56,156.64,156.35,156.39,9871.0,132.9185,132.9865,132.7403,132.7742,9871.0
2019-03-28 13:40:00,156.4,156.52,156.31,156.48,7975.0,132.7827,132.8846,132.7063,132.8506,7975.0
2019-03-28 13:50:00,156.52,156.71,156.47,156.69,4626.0,132.8846,133.0459,132.8421,133.0289,4626.0
2019-03-28 14:00:00,156.66,156.85,156.6,156.81,9650.0,133.0034,133.1648,132.9525,133.1308,9650.0
2019-03-28 14:10:00,156.84,156.84,156.61,156.64,8649.0,133.1563,133.1563,132.961,132.9865,8649.0
2019-03-28 14:20:00,156.64,156.64,156.52,156.6,5029.0,132.9865,132.9865,132.8846,132.9525,5029.0
2019-03-28 14:30:00,156.55,156.55,156.28,156.3,20242.0,132.9101,132.9101,132.6808,132.6978,20242.0
2019-03-28 14:40:00,156.28,156.32,156.14,156.14,21172.0,132.6808,132.7148,132.562,132.562,21172.0
2019-03-28 14:50:00,156.17,156.37,156.11,156.37,35598.0,132.5874,132.7572,132.5365,132.7572,35598.0
2019-03-28 15:00:00,156.38,156.41,156.2,156.21,30044.0,132.7657,132.7912,132.6129,132.6214,30044.0
2019-03-28 15:10:00,156.22,156.39,156.19,156.24,25802.0,132.6299,132.7742,132.6044,132.6469,25802.0
2019-03-28 15:20:00,156.23,156.31,156.16,156.26,15467.0,132.6384,132.7063,132.5789,132.6638,15467.0
2019-03-28 15:30:00,156.26,156.28,156.15,156.15,18762.0,132.6638,132.6808,132.5705,132.5705,18762.0
2019-03-28 15:40:00,156.17,156.3,156.13,156.15,31508.0,132.5874,132.6978,132.5535,132.5705,31508.0
2019-03-28 15:50:00,156.14,156.33,155.96,155.98,167628.0,132.562,132.7233,132.4091,132.4261,167628.0
2019-03-29 09:30:00,157.25,157.94,156.39,157.59,116722.0,133.5043,134.0902,132.7742,133.793,116722.0
2019-03-29 09:40:00,157.65,157.92,157.21,157.62,23075.0,133.8439,134.0732,133.4704,133.8185,23075.0
2019-03-29 09:50:00,157.65,157.84,157.43,157.78,13101.0,133.8439,134.0053,133.6572,133.9543,13101.0
2019-03-29 10:00:00,157.81,157.84,157.54,157.76,13748.0,133.9798,134.0053,133.7506,133.9373,13748.0
2019-03-29 10:10:00,157.66,157.78,157.56,157.65,52634.0,133.8524,133.9543,133.7675,133.8439,52634.0
2019-03-29 10:20:00,157.59,157.64,157.46,157.64,10786.0,133.793,133.8355,133.6826,133.8355,10786.0
2019-03-29 10:30:00,157.62,157.7,157.5,157.67,7283.0,133.8185,133.8864,133.7166,133.8609,7283.0
2019-03-29 10:40:00,157.67,157.71,157.24,157.3,20050.0,133.8609,133.8949,133.4959,133.5468,20050.0
2019-03-29 10:50:00,157.25,157.32,157.05,157.17,21961.0,133.5043,133.5638,133.3345,133.4364,21961.0
2019-03-29 11:00:00,157.19,157.49,157.19,157.4,19177.0,133.4534,133.7081,133.4534,133.6317,19177.0
2019-03-29 11:10:00,157.41,157.51,157.2,157.34,21769.0,133.6402,133.7251,133.4619,133.5808,21769.0
2019-03-29 11:20:00,157.32,157.33,157.09,157.11,5702.0,133.5638,133.5723,133.3685,133.3855,5702.0
2019-03-29 11:30:00,157.15,157.45,157.08,157.36,26173.0,133.4194,133.6741,133.36,133.5977,26173.0
2019-03-29 11:40:00,157.37,157.37,157.16,157.2,12000.0,133.6062,133.6062,133.4279,133.4619,12000.0
2019-03-29 11:50:00,157.19,157.24,156.96,157.17,10084.0,133.4534,133.4959,133.2581,133.4364,10084.0
2019-03-29 12:00:00,157.17,157.17,156.71,156.79,14672.0,133.4364,133.4364,133.0459,133.1138,14672.0
2019-03-29 12:10:00,156.73,156.79,156.54,156.73,2860.0,133.0629,133.1138,132.9016,133.0629,2860.0
2019-03-29 12:20:00,156.74,157.0,156.74,156.86,4280.0,133.0714,133.2921,133.0714,133.1732,4280.0
2019-03-29 12:30:00,156.88,157.05,156.83,157.05,6156.0,133.1902,133.3345,133.1478,133.3345,6156.0
2019-03-29 12:40:00,157.03,157.03,156.84,157.0,2227.0,133.3176,133.3176,133.1563,133.2921,2227.0
2019-03-29 12:50:00,157.0,157.06,156.89,157.05,7414.0,133.2921,133.343,133.1987,133.3345,7414.0
2019-03-29 13:00:00,157.01,157.06,156.74,156.89,8370.0,133.3006,133.343,133.0714,133.1987,8370.0
2019-03-29 13:10:00,156.87,157.0,156.82,156.92,5252.0,133.1817,133.2921,133.1393,133.2242,5252.0
2019-03-29 13:20:00,156.85,157.13,156.78,157.12,4933.0,133.1648,133.4025,133.1053,133.394,4933.0
2019-03-29 13:30:00,157.07,157.07,156.93,157.0,2808.0,133.3515,133.3515,133.2327,133.2921,2808.0
2019-03-29 13:40:00,157.0,157.02,156.9,156.99,9492.0,133.2921,133.3091,133.2072,133.2836,9492.0
2019-03-29 13:50:00,157.0,157.07,156.91,156.91,4626.0,133.2921,133.3515,133.2157,133.2157,4626.0
2019-03-29 14:00:00,156.91,157.03,156.91,156.96,7082.0,133.2157,133.3176,133.2157,133.2581,7082.0
2019-03-29 14:10:00,156.99,157.08,156.94,157.0,21208.0,133.2836,133.36,133.2412,133.2921,21208.0
2019-03-29 14:20:00,157.01,157.24,156.96,157.2,7601.0,133.3006,133.4959,133.2581,133.4619,7601.0
2019-03-29 14:30:00,157.16,157.22,157.14,157.17,5042.0,133.4279,133.4789,133.411,133.4364,5042.0
2019-03-29 14:40:00,157.2,157.4,157.06,157.4,9161.0,133.4619,133.6317,133.343,133.6317,9161.0
2019-03-29 14:50:00,157.37,157.73,157.33,157.55,13333.0,133.6062,133.9119,133.5723,133.759,13333.0
2019-03-29 15:00:00,157.57,157.61,157.37,157.51,10966.0,133.776,133.81,133.6062,133.7251,10966.0
2019-03-29 15:10:00,157.54,157.62,157.17,157.37,17365.0,133.7506,133.8185,133.4364,133.6062,17365.0
2019-03-29 15:20:00,157.35,157.38,157.08,157.28,23236.0,133.5892,133.6147,133.36,133.5298,23236.0
2019-03-29 15:30:00,157.27,157.55,157.1,157.55,23238.0,133.5213,133.759,133.377,133.759,23238.0
2019-03-29 15:40:00,157.58,157.67,157.44,157.48,34065.0,133.7845,133.8609,133.6657,133.6996,34065.0
2019-03-29 15:50:00,157.5,157.89,157.41,157.84,113831.0,133.7166,134.0477,133.6402,134.0053,113831.0
2019-04-01 09:30:00,159.68,160.36,159.46,159.67,44071.0,135.5674,136.1447,135.3806,135.5589,44071.0
2019-04-01 09:40:00,159.64,160.02,159.58,159.6,24986.0,135.5334,135.8561,135.4825,135.4995,24986.0
2019-04-01 09:50:00,159.53,160.33,159.35,160.3,30061.0,135.4401,136.1193,135.2872,136.0938,30061.0
2019-04-01 10:00:00,160.35,161.56,160.29,161.03,25778.0,136.1362,137.1635,136.0853,136.7135,25778.0
2019-04-01 10:10:00,161.09,161.56,160.84,161.55,23993.0,136.7645,137.1635,136.5522,137.155,23993.0
2019-04-01 10:20:00,161.53,162.13,161.37,162.12,13911.0,137.138,137.6474,137.0022,137.639,13911.0
2019-04-01 10:30:00,162.06,162.23,161.91,162.12,26338.0,137.588,137.7323,137.4607,137.639,26338.0
2019-04-01 10:40:00,162.11,162.31,162.05,162.21,11135.0,137.6305,137.8003,137.5795,137.7154,11135.0
2019-04-01 10:50:00,162.15,162.15,161.97,162.1,17544.0,137.6644,137.6644,137.5116,137.622,17544.0
2019-04-01 11:00:00,162.13,162.39,161.97,162.19,25196.0,137.6474,137.8682,137.5116,137.6984,25196.0
2019-04-01 11:10:00,162.25,162.26,161.73,161.75,19741.0,137.7493,137.7578,137.3078,137.3248,19741.0
2019-04-01 11:20:00,161.74,161.87,161.53,161.84,13322.0,137.3163,137.4267,137.138,137.4012,13322.0
2019-04-01 11:30:00,161.78,161.85,161.55,161.55,10359.0,137.3503,137.4097,137.155,137.155,10359.0
2019-04-01 11:40:00,161.55,161.71,161.42,161.6,11687.0,137.155,137.2909,137.0447,137.1975,11687.0
2019-04-01 11:50:00,161.63,161.74,161.6,161.65,5767.0,137.2229,137.3163,137.1975,137.2399,5767.0
2019-04-01 12:00:00,161.6,161.6,161.31,161.32,6802.0,137.1975,137.1975,136.9513,136.9598,6802.0
2019-04-01 12:10:00,161.34,161.75,161.34,161.67,6823.0,136.9767,137.3248,136.9767,137.2569,6823.0
2019-04-01 12:20:00,161.65,161.85,161.65,161.84,9634.0,137.2399,137.4097,137.2399,137.4012,9634.0
2019-04-01 12:30:00,161.83,161.9,161.71,161.75,4508.0,137.3927,137.4522,137.2909,137.3248,4508.0
2019-04-01 12:40:00,161.76,162.09,161.75,162.06,6478.0,137.3333,137.6135,137.3248,137.588,6478.0
2019-04-01 12:50:00,162.05,162.14,162.0,162.05,8487.0,137.5795,137.6559,137.5371,137.5795,8487.0
2019-04-01 13:00:00,162.05,162.06,161.95,162.01,7028.0,137.5795,137.588,137.4946,137.5456,7028.0
2019-04-01 13:10:00,162.01,162.01,161.86,161.93,8724.0,137.5456,137.5456,137.4182,137.4776,8724.0
2019-04-01 13:20:00,161.94,161.94,161.8,161.91,6179.0,137.4861,137.4861,137.3673,137.4607,6179.0
2019-04-01 13:30:00,161.91,161.98,161.85,161.98,11196.0,137.4607,137.5201,137.4097,137.5201,11196.0
2019-04-01 13:40:00,161.98,162.03,161.91,161.99,8215.0,137.5201,137.5625,137.4607,137.5286,8215.0
2019-04-01 13:50:00,162.02,162.07,161.93,162.02,7261.0,137.5541,137.5965,137.4776,137.5541,7261.0
2019-04-01 14:00:00,162.0,162.19,162.0,162.19,12802.0,137.5371,137.6984,137.5371,137.6984,12802.0
2019-04-01 14:10:00,162.27,162.34,162.16,162.34,10589.0,137.7663,137.8257,137.6729,137.8257,10589.0
2019-04-01 14:20:00,162.35,162.37,162.22,162.26,7781.0,137.8342,137.8512,137.7239,137.7578,7781.0
2019-04-01 14:30:00,162.26,162.27,162.09,162.09,14092.0,137.7578,137.7663,137.6135,137.6135,14092.0
2019-04-01 14:40:00,162.07,162.14,161.93,161.97,13101.0,137.5965,137.6559,137.4776,137.5116,13101.0
2019-04-01 14:50:00,161.97,162.1,161.86,161.99,10407.0,137.5116,137.622,137.4182,137.5286,10407.0
2019-04-01 15:00:00,161.98,162.18,161.93,162.15,11693.0,137.5201,137.6899,137.4776,137.6644,11693.0
2019-04-01 15:10:00,162.16,162.27,162.1,162.26,30383.0,137.6729,137.7663,137.622,137.7578,30383.0
2019-04-01 15:20:00,162.26,162.32,162.17,162.32,24864.0,137.7578,137.8087,137.6814,137.8087,24864.0
2019-04-01 15:30:00,162.3,162.31,162.06,162.27,38263.0,137.7918,137.8003,137.588,137.7663,38263.0
2019-04-01 15:40:00,162.25,162.35,162.21,162.35,43681.0,137.7493,137.8342,137.7154,137.8342,43681.0
2019-04-01 15:50:00,162.35,162.6,162.31,162.33,100248.0,137.8342,138.0465,137.8003,137.8172,100248.0
2019-04-02 09:30:00,162.51,162.71,161.66,162.02,40459.0,137.9701,138.1399,137.2484,137.5541,40459.0
2019-04-02 09:40:00,162.02,162.61,162.02,162.46,13095.0,137.5541,138.055,137.5541,137.9276,13095.0
2019-04-02 09:50:00,162.5,163.7,162.37,163.7,24138.0,137.9616,138.9804,137.8512,138.9804,24138.0
2019-04-02 10:00:00,163.68,163.79,162.75,163.07,28548.0,138.9634,139.0568,138.1738,138.4455,28548.0
2019-04-02 10:10:00,162.95,162.95,162.42,162.56,19552.0,138.3436,138.3436,137.8936,138.0125,19552.0
2019-04-02 10:20:00,162.53,162.81,162.52,162.73,7372.0,137.987,138.2248,137.9785,138.1568,7372.0
2019-04-02 10:30:00,162.79,162.85,162.56,162.56,10490.0,138.2078,138.2587,138.0125,138.0125,10490.0
2019-04-02 10:40:00,162.48,162.52,162.21,162.24,16133.0,137.9446,137.9785,137.7154,137.7408,16133.0
2019-04-02 10:50:00,162.25,162.3,161.91,161.91,44573.0,137.7493,137.7918,137.4607,137.4607,44573.0
2019-04-02 11:00:00,161.93,162.07,161.8,161.93,32596.0,137.4776,137.5965,137.3673,137.4776,32596.0
2019-04-02 11:10:00,161.92,162.23,161.62,162.14,23268.0,137.4692,137.7323,137.2145,137.6559,23268.0
2019-04-02 11:20:00,162.14,162.2,162.02,162.18,9836.0,137.6559,137.7069,137.5541,137.6899,9836.0
2019-04-02 11:30:00,162.3,162.3,162.03,162.08,9623.0,137.7918,137.7918,137.5625,137.605,9623.0
2019-04-02 11:40:00,162.08,162.26,162.0,162.24,8194.0,137.605,137.7578,137.5371,137.7408,8194.0
2019-04-02 11:50:00,162.24,162.24,162.02,162.05,10599.0,137.7408,137.7408,137.5541,137.5795,10599.0
2019-04-02 12:00:00,162.06,162.13,161.96,162.06,10219.0,137.588,137.6474,137.5031,137.588,10219.0
2019-04-02 12:10:00,162.06,162.14,162.0,162.0,11491.0,137.588,137.6559,137.5371,137.5371,11491.0
2019-04-02 12:20:00,162.0,162.07,161.8,162.07,12498.0,137.5371,137.5965,137.3673,137.5965,12498.0
2019-04-02 12:30:00,162.03,162.15,161.92,162.14,17462.0,137.5625,137.6644,137.4692,137.6559,17462.0
2019-04-02 12:40:00,162.15,162.2,162.1,162.18,5744.0,137.6644,137.7069,137.622,137.6899,5744.0
2019-04-02 12:50:00,162.18,162.18,161.97,162.11,6935.0,137.6899,137.6899,137.5116,137.6305,6935.0
2019-04-02 13:00:00,162.09,162.27,161.96,162.24,10603.0,137.6135,137.7663,137.5031,137.7408,10603.0
2019-04-02 13:10:00,162.24,162.24,162.14,162.15,11157.0,137.7408,137.7408,137.6559,137.6644,11157.0
2019-04-02 13:20:00,162.13,162.19,162.11,162.11,5928.0,137.6474,137.6984,137.6305,137.6305,5928.0
2019-04-02 13:30:00,162.15,162.23,162.04,162.18,6128.0,137.6644,137.7323,137.571,137.6899,6128.0
2019-04-02 13:40:00,162.16,162.24,162.03,162.03,23400.0,137.6729,137.7408,137.5625,137.5625,23400.0
2019-04-02 13:50:00,162.0,162.02,161.92,162.01,4126.0,137.5371,137.5541,137.4692,137.5456,4126.0
2019-04-02 14:00:00,162.02,162.08,162.01,162.08,4393.0,137.5541,137.605,137.5456,137.605,4393.0
2019-04-02 14:10:00,162.07,162.16,162.07,162.07,4755.0,137.5965,137.6729,137.5965,137.5965,4755.0
2019-04-02 14:20:00,162.07,162.13,162.02,162.13,5308.0,137.5965,137.6474,137.5541,137.6474,5308.0
2019-04-02 14:30:00,162.12,162.19,162.1,162.12,9365.0,137.639,137.6984,137.622,137.639,9365.0
2019-04-02 14:40:00,162.14,162.24,162.1,162.17,7106.0,137.6559,137.7408,137.622,137.6814,7106.0
2019-04-02 14:50:00,162.19,162.2,162.06,162.17,10207.0,137.6984,137.7069,137.588,137.6814,10207.0
2019-04-02 15:00:00,162.19,162.22,162.08,162.13,11109.0,137.6984,137.7239,137.605,137.6474,11109.0
2019-04-02 15:10:00,162.14,162.16,162.09,162.15,16034.0,137.6559,137.6729,137.6135,137.6644,16034.0
2019-04-02 15:20:00,162.13,162.13,162.03,162.11,15020.0,137.6474,137.6474,137.5625,137.6305,15020.0
2019-04-02 15:30:00,162.1,162.2,162.03,162.13,33583.0,137.622,137.7069,137.5625,137.6474,33583.0
2019-04-02 15:40:00,162.12,162.14,161.98,162.01,27103.0,137.639,137.6559,137.5201,137.5456,27103.0
2019-04-02 15:50:00,162.01,162.08,161.81,161.85,77575.0,137.5456,137.605,137.3758,137.4097,77575.0
2019-04-03 09:30:00,162.19,162.77,161.99,162.45,21388.0,137.6984,138.1908,137.5286,137.9191,21388.0
2019-04-03 09:40:00,162.54,162.62,161.73,162.02,18706.0,137.9955,138.0634,137.3078,137.5541,18706.0
2019-04-03 09:50:00,162.07,162.1,161.08,161.08,23493.0,137.5965,137.622,136.756,136.756,23493.0
2019-04-03 10:00:00,161.0,161.44,160.97,161.18,12697.0,136.6881,137.0616,136.6626,136.8409,12697.0
2019-04-03 10:10:00,161.28,161.79,161.18,161.74,8606.0,136.9258,137.3588,136.8409,137.3163,8606.0
2019-04-03 10:20:00,161.84,161.98,161.54,161.72,10664.0,137.4012,137.5201,137.1465,137.2994,10664.0
2019-04-03 10:30:00,161.66,162.03,161.63,162.03,6509.0,137.2484,137.5625,137.2229,137.5625,6509.0
2019-04-03 10:40:00,161.99,162.12,161.72,161.72,7428.0,137.5286,137.639,137.2994,137.2994,7428.0
2019-04-03 10:50:00,161.77,162.14,161.77,162.12,6997.0,137.3418,137.6559,137.3418,137.639,6997.0
2019-04-03 11:00:00,162.11,162.31,161.96,161.96,4359.0,137.6305,137.8003,137.5031,137.5031,4359.0
2019-04-03 11:10:00,161.98,162.18,161.78,162.18,7523.0,137.5201,137.6899,137.3503,137.6899,7523.0
2019-04-03 11:20:00,162.14,162.19,162.0,162.13,4866.0,137.6559,137.6984,137.5371,137.6474,4866.0
2019-04-03 11:30:00,162.17,162.26,162.1,162.24,3800.0,137.6814,137.7578,137.622,137.7408,3800.0
2019-04-03 11:40:00,162.26,162.3,162.09,162.11,6988.0,137.7578,137.7918,137.6135,137.6305,6988.0
2019-04-03 11:50:00,162.17,162.29,162.1,162.24,3000.0,137.6814,137.7833,137.622,137.7408,3000.0
2019-04-03 12:00:00,162.26,162.38,162.18,162.26,4200.0,137.7578,137.8597,137.6899,137.7578,4200.0
2019-04-03 12:10:00,162.29,162.32,162.03,162.1,3076.0,137.7833,137.8087,137.5625,137.622,3076.0
2019-04-03 12:20:00,162.06,162.19,162.03,162.18,2945.0,137.588,137.6984,137.5625,137.6899,2945.0
2019-04-03 12:30:00,162.11,162.19,162.04,162.19,5296.0,137.6305,137.6984,137.571,137.6984,5296.0
2019-04-03 12:40:00,162.18,162.29,162.18,162.2,6204.0,137.6899,137.7833,137.6899,137.7069,6204.0
2019-04-03 12:50:00,162.18,162.18,162.06,162.16,12769.0,137.6899,137.6899,137.588,137.6729,12769.0
2019-04-03 13:00:00,162.16,162.35,162.16,162.23,2575.0,137.6729,137.8342,137.6729,137.7323,2575.0
2019-04-03 13:10:00,162.25,162.26,162.09,162.09,6352.0,137.7493,137.7578,137.6135,137.6135,6352.0
2019-04-03 13:20:00,162.14,162.15,162.05,162.06,7018.0,137.6559,137.6644,137.5795,137.588,7018.0
2019-04-03 13:30:00,162.07,162.08,162.0,162.03,4854.0,137.5965,137.605,137.5371,137.5625,4854.0
2019-04-03 13:40:00,161.94,161.94,161.78,161.8,7294.0,137.4861,137.4861,137.3503,137.3673,7294.0
2019-04-03 13:50:00,161.78,161.78,161.59,161.68,3932.0,137.3503,137.3503,137.189,137.2654,3932.0
2019-04-03 14:00:00,161.63,161.63,161.36,161.44,12367.0,137.2229,137.2229,136.9937,137.0616,12367.0
2019-04-03 14:10:00,161.43,161.58,161.41,161.5,5410.0,137.0531,137.1805,137.0362,137.1126,5410.0
2019-04-03 14:20:00,161.57,161.87,161.57,161.8,6731.0,137.172,137.4267,137.172,137.3673,6731.0
2019-04-03 14:30:00,161.77,161.77,161.49,161.53,6189.0,137.3418,137.3418,137.1041,137.138,6189.0
2019-04-03 14:40:00,161.54,161.55,161.3,161.53,8022.0,137.1465,137.155,136.9428,137.138,8022.0
2019-04-03 14:50:00,161.5,161.55,161.35,161.39,5431.0,137.1126,137.155,136.9852,137.0192,5431.0
2019-04-03 15:00:00,161.27,161.47,161.27,161.35,3996.0,136.9173,137.0871,136.9173,136.9852,3996.0
2019-04-03 15:10:00,161.35,161.39,161.22,161.26,9536.0,136.9852,137.0192,136.8749,136.9088,9536.0
2019-04-03 15:20:00,161.24,161.55,161.17,161.55,8964.0,136.8918,137.155,136.8324,137.155,8964.0
2019-04-03 15:30:00,161.51,161.66,161.41,161.55,14587.0,137.1211,137.2484,137.0362,137.155,14587.0
2019-04-03 15:40:00,161.55,161.63,161.42,161.52,16549.0,137.155,137.2229,137.0447,137.1296,16549.0
2019-04-03 15:50:00,161.51,161.65,161.39,161.45,67122.0,137.1211,137.2399,137.0192,137.0701,67122.0
2019-04-04 09:30:00,160.95,162.11,160.43,162.11,16241.0,136.6456,137.6305,136.2042,137.6305,16241.0
2019-04-04 09:40:00,162.28,162.54,162.06,162.44,6850.0,137.7748,137.9955,137.588,137.9106,6850.0
2019-04-04 09:50:00,162.45,162.6,162.27,162.58,5577.0,137.9191,138.0465,137.7663,138.0295,5577.0
2019-04-04 10:00:00,162.65,162.79,162.58,162.58,3100.0,138.0889,138.2078,138.0295,138.0295,3100.0
2019-04-04 10:10:00,162.56,162.6,162.35,162.37,8197.0,138.0125,138.0465,137.8342,137.8512,8197.0
2019-04-04 10:20:00,162.41,162.45,162.23,162.23,5609.0,137.8852,137.9191,137.7323,137.7323,5609.0
2019-04-04 10:30:00,162.21,162.33,162.0,162.17,21470.0,137.7154,137.8172,137.5371,137.6814,21470.0
2019-04-04 10:40:00,162.13,162.72,162.1,162.62,52010.0,137.6474,138.1483,137.622,138.0634,52010.0
2019-04-04 10:50:00,162.65,162.96,162.57,162.94,4213.0,138.0889,138.3521,138.021,138.3351,4213.0
2019-04-04 11:00:00,162.95,163.32,162.89,163.25,9838.0,138.3436,138.6577,138.2927,138.5983,9838.0
2019-04-04 11:10:00,163.29,163.4,162.85,162.85,10720.0,138.6323,138.7257,138.2587,138.2587,10720.0
2019-04-04 11:20:00,162.72,162.91,162.55,162.84,8210.0,138.1483,138.3097,138.004,138.2502,8210.0
2019-04-04 11:30:00,162.82,162.88,162.65,162.88,2100.0,138.2332,138.2842,138.0889,138.2842,2100.0
2019-04-04 11:40:00,162.86,162.86,162.7,162.73,2659.0,138.2672,138.2672,138.1314,138.1568,2659.0
2019-04-04 11:50:00,162.7,162.78,162.57,162.68,3450.0,138.1314,138.1993,138.021,138.1144,3450.0
2019-04-04 12:00:00,162.66,162.92,162.66,162.88,2948.0,138.0974,138.3181,138.0974,138.2842,2948.0
2019-04-04 12:10:00,162.85,162.94,162.41,162.56,7310.0,138.2587,138.3351,137.8852,138.0125,7310.0
2019-04-04 12:20:00,162.55,162.8,162.55,162.8,5613.0,138.004,138.2163,138.004,138.2163,5613.0
2019-04-04 12:30:00,162.76,163.0,162.71,162.94,5649.0,138.1823,138.3861,138.1399,138.3351,5649.0
2019-04-04 12:40:00,163.0,163.06,162.89,162.97,3793.0,138.3861,138.437,138.2927,138.3606,3793.0
2019-04-04 12:50:00,162.94,163.07,162.94,162.99,8304.0,138.3351,138.4455,138.3351,138.3776,8304.0
2019-04-04 13:00:00,162.97,162.97,162.8,162.8,1800.0,138.3606,138.3606,138.2163,138.2163,1800.0
2019-04-04 13:10:00,162.8,162.85,162.71,162.84,2426.0,138.2163,138.2587,138.1399,138.2502,2426.0
2019-04-04 13:20:00,162.9,162.91,162.77,162.86,2837.0,138.3012,138.3097,138.1908,138.2672,2837.0
2019-04-04 13:30:00,162.83,162.86,162.73,162.79,5029.0,138.2417,138.2672,138.1568,138.2078,5029.0
2019-04-04 13:40:00,162.79,162.89,162.75,162.83,6607.0,138.2078,138.2927,138.1738,138.2417,6607.0
2019-04-04 13:50:00,162.81,163.06,162.81,162.9,3887.0,138.2248,138.437,138.2248,138.3012,3887.0
2019-04-04 14:00:00,162.86,163.03,162.8,163.0,8065.0,138.2672,138.4115,138.2163,138.3861,8065.0
2019-04-04 14:10:00,163.03,163.03,162.93,162.98,6549.0,138.4115,138.4115,138.3266,138.3691,6549.0
2019-04-04 14:20:00,162.97,162.97,162.73,162.74,5585.0,138.3606,138.3606,138.1568,138.1653,5585.0
2019-04-04 14:30:00,162.77,162.78,162.7,162.77,6206.0,138.1908,138.1993,138.1314,138.1908,6206.0
2019-04-04 14:40:00,162.81,162.95,162.8,162.92,7250.0,138.2248,138.3436,138.2163,138.3181,7250.0
2019-04-04 14:50:00,162.91,162.94,162.86,162.89,11844.0,138.3097,138.3351,138.2672,138.2927,11844.0
2019-04-04 15:00:00,162.89,163.09,162.84,162.95,12196.0,138.2927,138.4625,138.2502,138.3436,12196.0
2019-04-04 15:10:00,162.95,163.26,162.93,163.19,17524.0,138.3436,138.6068,138.3266,138.5474,17524.0
2019-04-04 15:20:00,163.18,163.2,163.06,163.14,13025.0,138.5389,138.5559,138.437,138.5049,13025.0
2019-04-04 15:30:00,163.16,163.46,163.16,163.45,23692.0,138.5219,138.7766,138.5219,138.7681,23692.0
2019-04-04 15:40:00,163.48,163.51,163.29,163.47,35311.0,138.7936,138.8191,138.6323,138.7851,35311.0
2019-04-04 15:50:00,163.5,163.64,163.36,163.43,70839.0,138.8106,138.9294,138.6917,138.7511,70839.0
2019-04-05 09:30:00,163.5,164.43,163.26,163.3,35173.0,138.8106,139.6001,138.6068,138.6408,35173.0
2019-04-05 09:40:00,163.36,163.53,163.04,163.39,18441.0,138.6917,138.836,138.42,138.7172,18441.0
2019-04-05 09:50:00,163.39,164.02,163.39,163.87,18424.0,138.7172,139.252,138.7172,139.1247,18424.0
2019-04-05 10:00:00,163.86,163.86,163.47,163.74,8500.0,139.1162,139.1162,138.7851,139.0143,8500.0
2019-04-05 10:10:00,163.74,164.02,163.7,163.9,16053.0,139.0143,139.252,138.9804,139.1502,16053.0
2019-04-05 10:20:00,163.97,164.2,163.9,164.04,10760.0,139.2096,139.4049,139.1502,139.269,10760.0
2019-04-05 10:30:00,164.05,164.18,163.95,164.03,16639.0,139.2775,139.3879,139.1926,139.2605,16639.0
2019-04-05 10:40:00,164.09,164.26,164.02,164.12,16564.0,139.3115,139.4558,139.252,139.3369,16564.0
2019-04-05 10:50:00,164.14,164.35,163.87,163.91,14357.0,139.3539,139.5322,139.1247,139.1587,14357.0
2019-04-05 11:00:00,163.87,163.99,163.72,163.84,26719.0,139.1247,139.2266,138.9973,139.0992,26719.0
2019-04-05 11:10:00,163.88,164.3,163.88,164.22,24199.0,139.1332,139.4898,139.1332,139.4218,24199.0
2019-04-05 11:20:00,164.21,164.21,163.86,164.01,13560.0,139.4133,139.4133,139.1162,139.2435,13560.0
2019-04-05 11:30:00,164.04,164.08,163.69,163.84,10609.0,139.269,139.303,138.9719,139.0992,10609.0
2019-04-05 11:40:00,163.9,164.02,163.75,163.76,7800.0,139.1502,139.252,139.0228,139.0313,7800.0
2019-04-05 11:50:00,163.76,163.87,163.64,163.7,6483.0,139.0313,139.1247,138.9294,138.9804,6483.0
2019-04-05 12:00:00,163.67,163.9,163.62,163.9,6799.0,138.9549,139.1502,138.9124,139.1502,6799.0
2019-04-05 12:10:00,163.95,163.95,163.8,163.81,7979.0,139.1926,139.1926,139.0653,139.0738,7979.0
2019-04-05 12:20:00,163.84,163.87,163.64,163.75,9202.0,139.0992,139.1247,138.9294,139.0228,9202.0
2019-04-05 12:30:00,163.74,163.76,163.44,163.47,8315.0,139.0143,139.0313,138.7596,138.7851,8315.0
2019-04-05 12:40:00,163.42,163.65,163.36,163.65,4397.0,138.7426,138.9379,138.6917,138.9379,4397.0
2019-04-05 12:50:00,163.68,163.71,163.54,163.61,6024.0,138.9634,138.9889,138.8445,138.904,6024.0
2019-04-05 13:00:00,163.6,163.65,163.42,163.61,5570.0,138.8955,138.9379,138.7426,138.904,5570.0
2019-04-05 13:10:00,163.61,163.76,163.57,163.71,6300.0,138.904,139.0313,138.87,138.9889,6300.0
2019-04-05 13:20:00,163.71,163.72,163.45,163.47,6230.0,138.9889,138.9973,138.7681,138.7851,6230.0
2019-04-05 13:30:00,163.5,163.6,163.38,163.48,7425.0,138.8106,138.8955,138.7087,138.7936,7425.0
2019-04-05 13:40:00,163.49,163.55,163.38,163.42,7148.0,138.8021,138.853,138.7087,138.7426,7148.0
2019-04-05 13:50:00,163.46,163.51,163.36,163.46,9000.0,138.7766,138.8191,138.6917,138.7766,9000.0
2019-04-05 14:00:00,163.5,163.52,163.37,163.49,10700.0,138.8106,138.8275,138.7002,138.8021,10700.0
2019-04-05 14:10:00,163.48,163.57,163.41,163.41,10438.0,138.7936,138.87,138.7342,138.7342,10438.0
2019-04-05 14:20:00,163.38,163.43,163.3,163.4,10340.0,138.7087,138.7511,138.6408,138.7257,10340.0
2019-04-05 14:30:00,163.37,163.45,163.34,163.44,6278.0,138.7002,138.7681,138.6747,138.7596,6278.0
2019-04-05 14:40:00,163.44,163.46,163.31,163.38,7727.0,138.7596,138.7766,138.6493,138.7087,7727.0
2019-04-05 14:50:00,163.38,163.48,163.29,163.41,24865.0,138.7087,138.7936,138.6323,138.7342,24865.0
2019-04-05 15:00:00,163.39,163.39,163.25,163.25,6708.0,138.7172,138.7172,138.5983,138.5983,6708.0
2019-04-05 15:10:00,163.22,163.36,163.2,163.27,12055.0,138.5728,138.6917,138.5559,138.6153,12055.0
2019-04-05 15:20:00,163.28,163.37,163.23,163.23,15018.0,138.6238,138.7002,138.5813,138.5813,15018.0
2019-04-05 15:30:00,163.23,163.3,163.05,163.21,21690.0,138.5813,138.6408,138.4285,138.5644,21690.0
2019-04-05 15:40:00,163.22,163.22,162.97,163.01,21012.0,138.5728,138.5728,138.3606,138.3946,21012.0
2019-04-05 15:50:00,162.99,163.33,162.93,163.27,57281.0,138.3776,138.6662,138.3266,138.6153,57281.0
2019-04-08 09:30:00,163.0,163.56,162.16,162.58,22638.0,138.3861,138.8615,137.6729,138.0295,22638.0
2019-04-08 09:40:00,162.47,163.14,162.42,163.12,9995.0,137.9361,138.5049,137.8936,138.4879,9995.0
2019-04-08 09:50:00,163.2,163.21,162.83,162.83,6681.0,138.5559,138.5644,138.2417,138.2417,6681.0
2019-04-08 10:00:00,162.87,163.17,162.71,162.82,5206.0,138.2757,138.5304,138.1399,138.2332,5206.0
2019-04-08 10:10:00,162.82,163.15,162.67,163.14,10153.0,138.2332,138.5134,138.1059,138.5049,10153.0
2019-04-08 10:20:00,163.13,163.22,162.94,163.16,2950.0,138.4964,138.5728,138.3351,138.5219,2950.0
2019-04-08 10:30:00,163.23,163.23,163.06,163.12,7088.0,138.5813,138.5813,138.437,138.4879,7088.0
2019-04-08 10:40:00,163.09,163.12,162.91,162.96,4645.0,138.4625,138.4879,138.3097,138.3521,4645.0
2019-04-08 10:50:00,163.13,163.19,163.01,163.06,4206.0,138.4964,138.5474,138.3946,138.437,4206.0
2019-04-08 11:00:00,163.13,163.25,163.04,163.04,5559.0,138.4964,138.5983,138.42,138.42,5559.0
2019-04-08 11:10:00,163.04,163.08,162.77,162.79,4260.0,138.42,138.454,138.1908,138.2078,4260.0
2019-04-08 11:20:00,162.79,162.93,162.77,162.93,2956.0,138.2078,138.3266,138.1908,138.3266,2956.0
2019-04-08 11:30:00,162.99,163.22,162.99,163.16,6228.0,138.3776,138.5728,138.3776,138.5219,6228.0
2019-04-08 11:40:00,163.18,163.19,163.0,163.17,3449.0,138.5389,138.5474,138.3861,138.5304,3449.0
2019-04-08 11:50:00,163.16,163.19,163.02,163.16,4127.0,138.5219,138.5474,138.403,138.5219,4127.0
2019-04-08 12:00:00,163.16,163.17,162.8,162.89,10747.0,138.5219,138.5304,138.2163,138.2927,10747.0
2019-04-08 12:10:00,162.88,163.02,162.87,163.0,4910.0,138.2842,138.403,138.2757,138.3861,4910.0
2019-04-08 12:20:00,163.0,163.15,162.92,163.13,1700.0,138.3861,138.5134,138.3181,138.4964,1700.0
2019-04-08 12:30:00,163.14,163.14,162.94,163.01,1800.0,138.5049,138.5049,138.3351,138.3946,1800.0
2019-04-08 12:40:00,163.09,163.09,162.79,162.8,5400.0,138.4625,138.4625,138.2078,138.2163,5400.0
2019-04-08 12:50:00,162.84,162.96,162.84,162.88,3114.0,138.2502,138.3521,138.2502,138.2842,3114.0
2019-04-08 13:00:00,162.8,162.87,162.75,162.79,2987.0,138.2163,138.2757,138.1738,138.2078,2987.0
2019-04-08 13:10:00,162.86,162.99,162.84,162.91,3200.0,138.2672,138.3776,138.2502,138.3097,3200.0
2019-04-08 13:20:00,162.92,163.01,162.92,162.96,1939.0,138.3181,138.3946,138.3181,138.3521,1939.0
2019-04-08 13:30:00,162.91,162.94,162.82,162.83,3300.0,138.3097,138.3351,138.2332,138.2417,3300.0
2019-04-08 13:40:00,162.81,163.28,162.78,163.16,36175.0,138.2248,138.6238,138.1993,138.5219,36175.0
2019-04-08 13:50:00,163.13,163.38,163.13,163.18,7863.0,138.4964,138.7087,138.4964,138.5389,7863.0
2019-04-08 14:00:00,163.18,163.23,163.03,163.23,5274.0,138.5389,138.5813,138.4115,138.5813,5274.0
2019-04-08 14:10:00,163.25,163.26,163.15,163.21,7256.0,138.5983,138.6068,138.5134,138.5644,7256.0
2019-04-08 14:20:00,163.19,163.19,163.05,163.05,6697.0,138.5474,138.5474,138.4285,138.4285,6697.0
2019-04-08 14:30:00,163.05,163.22,163.0,163.18,7119.0,138.4285,138.5728,138.3861,138.5389,7119.0
2019-04-08 14:40:00,163.18,163.18,162.93,162.94,6592.0,138.5389,138.5389,138.3266,138.3351,6592.0
2019-04-08 14:50:00,162.95,163.05,162.94,163.0,6688.0,138.3436,138.4285,138.3351,138.3861,6688.0
2019-04-08 15:00:00,162.99,162.99,162.88,162.88,8100.0,138.3776,138.3776,138.2842,138.2842,8100.0
2019-04-08 15:10:00,162.89,162.91,162.81,162.88,6429.0,138.2927,138.3097,138.2248,138.2842,6429.0
2019-04-08 15:20:00,162.88,162.92,162.8,162.85,14071.0,138.2842,138.3181,138.2163,138.2587,14071.0
2019-04-08 15:30:00,162.84,162.94,162.75,162.9,16392.0,138.2502,138.3351,138.1738,138.3012,16392.0
2019-04-08 15:40:00,162.9,163.0,162.88,162.93,17055.0,138.3012,138.3861,138.2842,138.3266,17055.0
2019-04-08 15:50:00,162.95,163.18,162.94,163.15,58382.0,138.3436,138.5389,138.3351,138.5134,58382.0
2019-04-09 09:30:00,162.16,162.41,160.47,160.66,37937.0,137.6729,137.8852,136.2381,136.3994,37937.0
2019-04-09 09:40:00,160.46,160.92,160.26,160.88,14853.0,136.2296,136.6202,136.0598,136.5862,14853.0
2019-04-09 09:50:00,160.91,161.43,160.91,161.24,4900.0,136.6117,137.0531,136.6117,136.8918,4900.0
2019-04-09 10:00:00,161.19,161.82,161.13,161.64,27017.0,136.8494,137.3843,136.7984,137.2314,27017.0
2019-04-09 10:10:00,161.62,161.83,161.55,161.83,10976.0,137.2145,137.3927,137.155,137.3927,10976.0
2019-04-09 10:20:00,161.8,162.11,161.73,162.08,14502.0,137.3673,137.6305,137.3078,137.605,14502.0
2019-04-09 10:30:00,162.12,162.12,161.79,161.91,17407.0,137.639,137.639,137.3588,137.4607,17407.0
2019-04-09 10:40:00,161.96,162.03,161.76,161.86,26905.0,137.5031,137.5625,137.3333,137.4182,26905.0
2019-04-09 10:50:00,161.84,162.08,161.8,161.94,11417.0,137.4012,137.605,137.3673,137.4861,11417.0
2019-04-09 11:00:00,161.95,162.22,161.93,162.16,10400.0,137.4946,137.7239,137.4776,137.6729,10400.0
2019-04-09 11:10:00,162.16,162.22,162.05,162.13,7972.0,137.6729,137.7239,137.5795,137.6474,7972.0
2019-04-09 11:20:00,162.1,162.13,161.86,161.92,6715.0,137.622,137.6474,137.4182,137.4692,6715.0
2019-04-09 11:30:00,161.96,162.09,161.96,162.01,5426.0,137.5031,137.6135,137.5031,137.5456,5426.0
2019-04-09 11:40:00,161.88,162.18,161.88,162.15,7096.0,137.4352,137.6899,137.4352,137.6644,7096.0
2019-04-09 11:50:00,162.14,162.2,162.03,162.15,6201.0,137.6559,137.7069,137.5625,137.6644,6201.0
2019-04-09 12:00:00,162.13,162.4,162.07,162.38,28919.0,137.6474,137.8767,137.5965,137.8597,28919.0
2019-04-09 12:10:00,162.41,162.79,162.39,162.76,15345.0,137.8852,138.2078,137.8682,138.1823,15345.0
2019-04-09 12:20:00,162.8,162.86,162.73,162.78,11007.0,138.2163,138.2672,138.1568,138.1993,11007.0
2019-04-09 12:30:00,162.8,162.83,162.52,162.53,20400.0,138.2163,138.2417,137.9785,137.987,20400.0
2019-04-09 12:40:00,162.5,162.5,162.23,162.26,4725.0,137.9616,137.9616,137.7323,137.7578,4725.0
2019-04-09 12:50:00,162.28,162.33,162.13,162.16,4117.0,137.7748,137.8172,137.6474,137.6729,4117.0
2019-04-09 13:00:00,162.14,162.24,162.1,162.2,2000.0,137.6559,137.7408,137.622,137.7069,2000.0
2019-04-09 13:10:00,162.24,162.42,162.22,162.4,6846.0,137.7408,137.8936,137.7239,137.8767,6846.0
2019-04-09 13:20:00,162.4,162.4,162.33,162.35,4077.0,137.8767,137.8767,137.8172,137.8342,4077.0
2019-04-09 13:30:00,162.3,162.45,162.28,162.45,3601.0,137.7918,137.9191,137.7748,137.9191,3601.0
2019-04-09 13:40:00,162.45,162.53,162.3,162.32,9125.0,137.9191,137.987,137.7918,137.8087,9125.0
2019-04-09 13:50:00,162.29,162.3,162.17,162.21,3299.0,137.7833,137.7918,137.6814,137.7154,3299.0
2019-04-09 14:00:00,162.21,162.21,162.02,162.03,13502.0,137.7154,137.7154,137.5541,137.5625,13502.0
2019-04-09 14:10:00,162.03,162.29,162.03,162.12,13286.0,137.5625,137.7833,137.5625,137.639,13286.0
2019-04-09 14:20:00,162.14,162.2,161.99,161.99,8237.0,137.6559,137.7069,137.5286,137.5286,8237.0
2019-04-09 14:30:00,161.97,162.04,161.87,161.98,4402.0,137.5116,137.571,137.4267,137.5201,4402.0
2019-04-09 14:40:00,161.99,161.99,161.78,161.89,9170.0,137.5286,137.5286,137.3503,137.4437,9170.0
2019-04-09 14:50:00,161.88,161.94,161.62,161.68,33761.0,137.4352,137.4861,137.2145,137.2654,33761.0
2019-04-09 15:00:00,161.65,162.04,161.6,161.95,26328.0,137.2399,137.571,137.1975,137.4946,26328.0
2019-04-09 15:10:00,161.95,162.01,161.87,161.87,6164.0,137.4946,137.5456,137.4267,137.4267,6164.0
2019-04-09 15:20:00,161.87,161.87,161.68,161.77,11418.0,137.4267,137.4267,137.2654,137.3418,11418.0
2019-04-09 15:30:00,161.74,161.99,161.74,161.9,15759.0,137.3163,137.5286,137.3163,137.4522,15759.0
2019-04-09 15:40:00,161.92,161.94,161.75,161.79,22914.0,137.4692,137.4861,137.3248,137.3588,22914.0
2019-04-09 15:50:00,161.76,161.77,161.37,161.73,77696.0,137.3333,137.3418,137.0022,137.3078,77696.0
2019-04-10 09:30:00,162.32,162.63,162.32,162.54,17532.0,137.8087,138.0719,137.8087,137.9955,17532.0
2019-04-10 09:40:00,162.64,162.9,162.12,162.13,25550.0,138.0804,138.3012,137.639,137.6474,25550.0
2019-04-10 09:50:00,162.16,162.39,162.02,162.21,5530.0,137.6729,137.8682,137.5541,137.7154,5530.0
2019-04-10 10:00:00,162.14,162.31,161.72,161.85,16644.0,137.6559,137.8003,137.2994,137.4097,16644.0
2019-04-10 10:10:00,161.83,161.86,161.37,161.5,9604.0,137.3927,137.4182,137.0022,137.1126,9604.0
2019-04-10 10:20:00,161.45,161.63,161.33,161.36,5326.0,137.0701,137.2229,136.9682,136.9937,5326.0
2019-04-10 10:30:00,161.41,161.44,161.24,161.36,6019.0,137.0362,137.0616,136.8918,136.9937,6019.0
2019-04-10 10:40:00,161.47,161.54,161.34,161.46,14571.0,137.0871,137.1465,136.9767,137.0786,14571.0
2019-04-10 10:50:00,161.51,161.71,161.36,161.69,4500.0,137.1211,137.2909,136.9937,137.2739,4500.0
2019-04-10 11:00:00,161.74,162.15,161.74,161.87,6590.0,137.3163,137.6644,137.3163,137.4267,6590.0
2019-04-10 11:10:00,161.83,162.02,161.81,161.82,6965.0,137.3927,137.5541,137.3758,137.3843,6965.0
2019-04-10 11:20:00,161.81,161.97,161.77,161.83,3204.0,137.3758,137.5116,137.3418,137.3927,3204.0
2019-04-10 11:30:00,161.87,162.0,161.87,161.94,2569.0,137.4267,137.5371,137.4267,137.4861,2569.0
2019-04-10 11:40:00,161.9,161.9,161.58,161.79,8059.0,137.4522,137.4522,137.1805,137.3588,8059.0
2019-04-10 11:50:00,161.78,161.79,161.61,161.72,6350.0,137.3503,137.3588,137.206,137.2994,6350.0
2019-04-10 12:00:00,161.76,161.88,161.71,161.74,6925.0,137.3333,137.4352,137.2909,137.3163,6925.0
2019-04-10 12:10:00,161.74,161.78,161.66,161.78,900.0,137.3163,137.3503,137.2484,137.3503,900.0
2019-04-10 12:20:00,161.85,162.1,161.82,162.1,3253.0,137.4097,137.622,137.3843,137.622,3253.0
2019-04-10 12:30:00,162.07,162.19,162.07,162.07,4200.0,137.5965,137.6984,137.5965,137.5965,4200.0
2019-04-10 12:40:00,162.03,162.23,162.0,162.23,5210.0,137.5625,137.7323,137.5371,137.7323,5210.0
2019-04-10 12:50:00,162.19,162.31,162.18,162.23,2501.0,137.6984,137.8003,137.6899,137.7323,2501.0
2019-04-10 13:00:00,162.2,162.26,162.03,162.16,7938.0,137.7069,137.7578,137.5625,137.6729,7938.0
2019-04-10 13:10:00,162.16,162.46,162.13,162.45,3370.0,137.6729,137.9276,137.6474,137.9191,3370.0
2019-04-10 13:20:00,162.44,162.48,162.37,162.4,7080.0,137.9106,137.9446,137.8512,137.8767,7080.0
2019-04-10 13:30:00,162.35,162.45,162.3,162.4,4926.0,137.8342,137.9191,137.7918,137.8767,4926.0
2019-04-10 13:40:00,162.45,162.51,162.38,162.51,4552.0,137.9191,137.9701,137.8597,137.9701,4552.0
2019-04-10 13:50:00,162.51,162.64,162.5,162.58,4768.0,137.9701,138.0804,137.9616,138.0295,4768.0
2019-04-10 14:00:00,162.56,162.74,162.45,162.45,6956.0,138.0125,138.1653,137.9191,137.9191,6956.0
2019-04-10 14:10:00,162.42,162.58,162.29,162.58,3800.0,137.8936,138.0295,137.7833,138.0295,3800.0
2019-04-10 14:20:00,162.59,162.67,162.48,162.64,4725.0,138.038,138.1059,137.9446,138.0804,4725.0
2019-04-10 14:30:00,162.61,162.73,162.52,162.73,5065.0,138.055,138.1568,137.9785,138.1568,5065.0
2019-04-10 14:40:00,162.75,162.8,162.7,162.71,2649.0,138.1738,138.2163,138.1314,138.1399,2649.0
2019-04-10 14:50:00,162.8,162.88,162.77,162.88,3125.0,138.2163,138.2842,138.1908,138.2842,3125.0
2019-04-10 15:00:00,162.92,163.1,162.92,163.09,10296.0,138.3181,138.471,138.3181,138.4625,10296.0
2019-04-10 15:10:00,163.14,163.14,162.99,163.07,8083.0,138.5049,138.5049,138.3776,138.4455,8083.0
2019-04-10 15:20:00,163.08,163.09,162.96,163.03,8018.0,138.454,138.4625,138.3521,138.4115,8018.0
2019-04-10 15:30:00,163.06,163.2,162.69,162.72,16115.0,138.437,138.5559,138.1229,138.1483,16115.0
2019-04-10 15:40:00,162.71,162.71,162.64,162.68,13010.0,138.1399,138.1399,138.0804,138.1144,13010.0
2019-04-10 15:50:00,162.64,162.67,162.44,162.56,57470.0,138.0804,138.1059,137.9106,138.0125,57470.0
2019-04-11 09:30:00,162.68,162.68,162.08,162.49,21870.0,138.1144,138.1144,137.605,137.9531,21870.0
2019-04-11 09:40:00,162.54,163.61,162.37,163.28,16030.0,137.9955,138.904,137.8512,138.6238,16030.0
2019-04-11 09:50:00,163.25,163.54,163.12,163.46,14974.0,138.5983,138.8445,138.4879,138.7766,14974.0
2019-04-11 10:00:00,163.57,163.86,163.41,163.77,11958.0,138.87,139.1162,138.7342,139.0398,11958.0
2019-04-11 10:10:00,163.86,164.48,163.81,164.28,22201.0,139.1162,139.6426,139.0738,139.4728,22201.0
2019-04-11 10:20:00,164.31,164.47,164.17,164.34,9739.0,139.4982,139.6341,139.3794,139.5237,9739.0
2019-04-11 10:30:00,164.34,164.56,164.27,164.52,13811.0,139.5237,139.7105,139.4643,139.6765,13811.0
2019-04-11 10:40:00,164.47,164.68,164.46,164.56,6379.0,139.6341,139.8124,139.6256,139.7105,6379.0
2019-04-11 10:50:00,164.59,164.73,164.51,164.55,18308.0,139.736,139.8548,139.668,139.702,18308.0
2019-04-11 11:00:00,164.57,164.94,164.45,164.88,37551.0,139.719,140.0331,139.6171,139.9822,37551.0
2019-04-11 11:10:00,164.94,165.0,164.77,164.8,20780.0,140.0331,140.0841,139.8888,139.9143,20780.0
2019-04-11 11:20:00,164.78,164.8,164.49,164.53,9996.0,139.8973,139.9143,139.6511,139.685,9996.0
2019-04-11 11:30:00,164.51,164.51,163.99,163.99,10001.0,139.668,139.668,139.2266,139.2266,10001.0
2019-04-11 11:40:00,163.96,163.96,163.55,163.79,4291.0,139.2011,139.2011,138.853,139.0568,4291.0
2019-04-11 11:50:00,163.77,164.08,163.77,164.08,4389.0,139.0398,139.303,139.0398,139.303,4389.0
2019-04-11 12:00:00,164.05,164.22,164.05,164.06,4950.0,139.2775,139.4218,139.2775,139.286,4950.0
2019-04-11 12:10:00,164.11,164.31,164.08,164.19,4333.0,139.3284,139.4982,139.303,139.3964,4333.0
2019-04-11 12:20:00,164.14,164.24,164.06,164.22,3492.0,139.3539,139.4388,139.286,139.4218,3492.0
2019-04-11 12:30:00,164.23,164.34,164.23,164.24,2118.0,139.4303,139.5237,139.4303,139.4388,2118.0
2019-04-11 12:40:00,164.26,164.39,164.22,164.32,3161.0,139.4558,139.5662,139.4218,139.5067,3161.0
2019-04-11 12:50:00,164.34,164.42,164.24,164.37,6604.0,139.5237,139.5916,139.4388,139.5492,6604.0
2019-04-11 13:00:00,164.36,164.49,164.36,164.45,1675.0,139.5407,139.6511,139.5407,139.6171,1675.0
2019-04-11 13:10:00,164.51,164.52,164.33,164.39,16512.0,139.668,139.6765,139.5152,139.5662,16512.0
2019-04-11 13:20:00,164.4,164.46,164.36,164.41,7363.0,139.5747,139.6256,139.5407,139.5831,7363.0
2019-04-11 13:30:00,164.4,164.4,164.27,164.3,4368.0,139.5747,139.5747,139.4643,139.4898,4368.0
2019-04-11 13:40:00,164.31,164.37,164.16,164.37,2788.0,139.4982,139.5492,139.3709,139.5492,2788.0
2019-04-11 13:50:00,164.38,164.44,164.32,164.38,4873.0,139.5577,139.6086,139.5067,139.5577,4873.0
2019-04-11 14:00:00,164.41,164.47,164.33,164.34,5204.0,139.5831,139.6341,139.5152,139.5237,5204.0
2019-04-11 14:10:00,164.34,164.39,164.22,164.24,5339.0,139.5237,139.5662,139.4218,139.4388,5339.0
2019-04-11 14:20:00,164.21,164.26,164.04,164.09,7895.0,139.4133,139.4558,139.269,139.3115,7895.0
2019-04-11 14:30:00,164.03,164.19,163.83,163.83,8068.0,139.2605,139.3964,139.0907,139.0907,8068.0
2019-04-11 14:40:00,163.91,164.18,163.91,163.97,10582.0,139.1587,139.3879,139.1587,139.2096,10582.0
2019-04-11 14:50:00,163.88,163.9,163.75,163.89,6863.0,139.1332,139.1502,139.0228,139.1417,6863.0
2019-04-11 15:00:00,163.88,164.09,163.88,164.02,6496.0,139.1332,139.3115,139.1332,139.252,6496.0
2019-04-11 15:10:00,164.03,164.3,164.02,164.3,8029.0,139.2605,139.4898,139.252,139.4898,8029.0
2019-04-11 15:20:00,164.34,164.34,164.13,164.26,11171.0,139.5237,139.5237,139.3454,139.4558,11171.0
2019-04-11 15:30:00,164.25,164.38,164.25,164.33,10314.0,139.4473,139.5577,139.4473,139.5152,10314.0
2019-04-11 15:40:00,164.33,164.47,164.32,164.37,12049.0,139.5152,139.6341,139.5067,139.5492,12049.0
2019-04-11 15:50:00,164.38,164.62,164.36,164.56,40860.0,139.5577,139.7614,139.5407,139.7105,40860.0
2019-04-12 09:30:00,165.6,166.8,165.46,166.2,56096.0,140.5935,141.6122,140.4746,141.1028,56096.0
2019-04-12 09:40:00,166.31,166.43,165.8,166.13,30462.0,141.1962,141.2981,140.7632,141.0434,30462.0
2019-04-12 09:50:00,166.09,166.18,165.62,165.83,24674.0,141.0095,141.0859,140.6104,140.7887,24674.0
2019-04-12 10:00:00,165.77,165.84,165.56,165.66,11325.0,140.7378,140.7972,140.5595,140.6444,11325.0
2019-04-12 10:10:00,165.63,165.73,165.4,165.46,10007.0,140.6189,140.7038,140.4237,140.4746,10007.0
2019-04-12 10:20:00,165.54,166.02,165.45,165.97,19242.0,140.5425,140.95,140.4661,140.9076,19242.0
2019-04-12 10:30:00,165.97,166.13,165.65,165.65,4540.0,140.9076,141.0434,140.6359,140.6359,4540.0
2019-04-12 10:40:00,165.64,165.64,165.28,165.39,19375.0,140.6274,140.6274,140.3218,140.4152,19375.0
2019-04-12 10:50:00,165.4,165.4,165.14,165.23,11245.0,140.4237,140.4237,140.2029,140.2793,11245.0
2019-04-12 11:00:00,165.14,165.18,164.9,165.05,6681.0,140.2029,140.2369,139.9992,140.1265,6681.0
2019-04-12 11:10:00,165.11,165.23,164.84,164.92,7935.0,140.1774,140.2793,139.9482,140.0161,7935.0
2019-04-12 11:20:00,164.89,165.03,164.86,164.99,6013.0,139.9907,140.1095,139.9652,140.0756,6013.0
2019-04-12 11:30:00,164.96,165.06,164.74,164.74,6976.0,140.0501,140.135,139.8633,139.8633,6976.0
2019-04-12 11:40:00,164.77,164.89,164.7,164.75,4420.0,139.8888,139.9907,139.8294,139.8718,4420.0
2019-04-12 11:50:00,164.72,165.0,164.72,165.0,2584.0,139.8463,140.0841,139.8463,140.0841,2584.0
2019-04-12 12:00:00,164.95,165.18,164.88,165.18,5443.0,140.0416,140.2369,139.9822,140.2369,5443.0
2019-04-12 12:10:00,165.18,165.41,165.17,165.39,4136.0,140.2369,140.4321,140.2284,140.4152,4136.0
2019-04-12 12:20:00,165.39,165.65,165.39,165.56,5852.0,140.4152,140.6359,140.4152,140.5595,5852.0
2019-04-12 12:30:00,165.61,165.72,165.56,165.7,7122.0,140.6019,140.6953,140.5595,140.6784,7122.0
2019-04-12 12:40:00,165.65,165.81,165.64,165.72,6088.0,140.6359,140.7717,140.6274,140.6953,6088.0
2019-04-12 12:50:00,165.72,165.83,165.71,165.83,3584.0,140.6953,140.7887,140.6868,140.7887,3584.0
2019-04-12 13:00:00,165.84,165.89,165.79,165.81,6156.0,140.7972,140.8397,140.7548,140.7717,6156.0
2019-04-12 13:10:00,165.84,165.96,165.79,165.93,5399.0,140.7972,140.8991,140.7548,140.8736,5399.0
2019-04-12 13:20:00,165.9,165.95,165.83,165.93,1700.0,140.8481,140.8906,140.7887,140.8736,1700.0
2019-04-12 13:30:00,165.95,166.14,165.88,166.07,6204.0,140.8906,141.0519,140.8312,140.9925,6204.0
2019-04-12 13:40:00,166.08,166.1,166.0,166.0,8568.0,141.001,141.0179,140.933,140.933,8568.0
2019-04-12 13:50:00,165.99,165.99,165.91,165.98,2380.0,140.9246,140.9246,140.8566,140.9161,2380.0
2019-04-12 14:00:00,165.98,166.12,165.92,166.08,10246.0,140.9161,141.0349,140.8651,141.001,10246.0
2019-04-12 14:10:00,166.01,166.13,165.95,166.03,5728.0,140.9415,141.0434,140.8906,140.9585,5728.0
2019-04-12 14:20:00,166.05,166.15,166.03,166.06,2734.0,140.9755,141.0604,140.9585,140.984,2734.0
2019-04-12 14:30:00,166.08,166.08,166.02,166.06,5014.0,141.001,141.001,140.95,140.984,5014.0
2019-04-12 14:40:00,166.07,166.1,165.98,166.02,12573.0,140.9925,141.0179,140.9161,140.95,12573.0
2019-04-12 14:50:00,166.01,166.02,165.92,165.99,5247.0,140.9415,140.95,140.8651,140.9246,5247.0
2019-04-12 15:00:00,166.02,166.08,165.93,166.08,6911.0,140.95,141.001,140.8736,141.001,6911.0
2019-04-12 15:10:00,166.08,166.26,166.04,166.17,23178.0,141.001,141.1538,140.967,141.0774,23178.0
2019-04-12 15:20:00,166.16,166.24,166.12,166.21,18292.0,141.0689,141.1368,141.0349,141.1113,18292.0
2019-04-12 15:30:00,166.2,166.38,166.13,166.31,30649.0,141.1028,141.2557,141.0434,141.1962,30649.0
2019-04-12 15:40:00,166.32,166.35,166.14,166.27,22081.0,141.2047,141.2302,141.0519,141.1623,22081.0
2019-04-12 15:50:00,166.28,166.3,165.96,166.1,67515.0,141.1708,141.1877,140.8991,141.0179,67515.0
2019-04-15 09:30:00,166.08,166.67,165.43,165.53,34074.0,141.001,141.5019,140.4491,140.534,34074.0
2019-04-15 09:40:00,165.56,165.61,165.17,165.17,32290.0,140.5595,140.6019,140.2284,140.2284,32290.0
2019-04-15 09:50:00,165.3,166.03,165.24,165.94,3687.0,140.3388,140.9585,140.2878,140.8821,3687.0
2019-04-15 10:00:00,165.96,166.1,165.73,165.75,6033.0,140.8991,141.0179,140.7038,140.7208,6033.0
2019-04-15 10:10:00,165.7,165.8,165.33,165.48,20760.0,140.6784,140.7632,140.3642,140.4916,20760.0
2019-04-15 10:20:00,165.4,165.72,165.39,165.62,12051.0,140.4237,140.6953,140.4152,140.6104,12051.0
2019-04-15 10:30:00,165.39,165.57,165.36,165.38,3250.0,140.4152,140.568,140.3897,140.4067,3250.0
2019-04-15 10:40:00,165.43,165.43,165.07,165.13,3981.0,140.4491,140.4491,140.1435,140.1944,3981.0
2019-04-15 10:50:00,165.2,165.24,165.02,165.03,3800.0,140.2539,140.2878,140.101,140.1095,3800.0
2019-04-15 11:00:00,165.1,165.1,164.89,165.06,5436.0,140.169,140.169,139.9907,140.135,5436.0
2019-04-15 11:10:00,165.15,165.35,164.99,165.23,4870.0,140.2114,140.3812,140.0756,140.2793,4870.0
2019-04-15 11:20:00,165.31,165.41,165.19,165.34,5655.0,140.3472,140.4321,140.2454,140.3727,5655.0
2019-04-15 11:30:00,165.22,165.25,165.08,165.18,9393.0,140.2708,140.2963,140.152,140.2369,9393.0
2019-04-15 11:40:00,165.19,165.29,165.13,165.29,6798.0,140.2454,140.3303,140.1944,140.3303,6798.0
2019-04-15 11:50:00,165.34,165.38,165.12,165.12,6900.0,140.3727,140.4067,140.1859,140.1859,6900.0
2019-04-15 12:00:00,165.13,165.22,164.99,165.09,8180.0,140.1944,140.2708,140.0756,140.1605,8180.0
2019-04-15 12:10:00,165.09,165.21,165.06,165.16,5538.0,140.1605,140.2623,140.135,140.2199,5538.0
2019-04-15 12:20:00,165.19,165.23,165.08,165.08,3053.0,140.2454,140.2793,140.152,140.152,3053.0
2019-04-15 12:30:00,165.11,165.2,165.04,165.14,7707.0,140.1774,140.2539,140.118,140.2029,7707.0
2019-04-15 12:40:00,165.14,165.19,165.04,165.04,6135.0,140.2029,140.2454,140.118,140.118,6135.0
2019-04-15 12:50:00,165.08,165.08,165.0,165.0,3990.0,140.152,140.152,140.0841,140.0841,3990.0
2019-04-15 13:00:00,165.0,165.17,164.98,165.12,6200.0,140.0841,140.2284,140.0671,140.1859,6200.0
2019-04-15 13:10:00,165.11,165.15,165.01,165.02,6214.0,140.1774,140.2114,140.0925,140.101,6214.0
2019-04-15 13:20:00,165.0,165.2,164.99,165.17,7685.0,140.0841,140.2539,140.0756,140.2284,7685.0
2019-04-15 13:30:00,165.2,165.29,165.2,165.25,4600.0,140.2539,140.3303,140.2539,140.2963,4600.0
2019-04-15 13:40:00,165.23,165.25,165.15,165.17,5900.0,140.2793,140.2963,140.2114,140.2284,5900.0
2019-04-15 13:50:00,165.19,165.19,165.12,165.12,2800.0,140.2454,140.2454,140.1859,140.1859,2800.0
2019-04-15 14:00:00,165.12,165.14,165.05,165.12,7901.0,140.1859,140.2029,140.1265,140.1859,7901.0
2019-04-15 14:10:00,165.12,165.19,165.04,165.04,14642.0,140.1859,140.2454,140.118,140.118,14642.0
2019-04-15 14:20:00,165.06,165.08,165.03,165.08,4911.0,140.135,140.152,140.1095,140.152,4911.0
2019-04-15 14:30:00,165.1,165.17,164.99,164.99,16335.0,140.169,140.2284,140.0756,140.0756,16335.0
2019-04-15 14:40:00,164.99,164.99,164.9,164.93,6805.0,140.0756,140.0756,139.9992,140.0246,6805.0
2019-04-15 14:50:00,164.91,165.09,164.91,164.97,6755.0,140.0076,140.1605,140.0076,140.0586,6755.0
2019-04-15 15:00:00,165.0,165.05,164.92,165.02,9548.0,140.0841,140.1265,140.0161,140.101,9548.0
2019-04-15 15:10:00,165.05,165.13,164.95,164.96,6414.0,140.1265,140.1944,140.0416,140.0501,6414.0
2019-04-15 15:20:00,164.96,165.0,164.9,164.95,8600.0,140.0501,140.0841,139.9992,140.0416,8600.0
2019-04-15 15:30:00,164.96,164.96,164.62,164.64,23537.0,140.0501,140.0501,139.7614,139.7784,23537.0
2019-04-15 15:40:00,164.65,164.74,164.59,164.67,23697.0,139.7869,139.8633,139.736,139.8039,23697.0
2019-04-15 15:50:00,164.65,164.94,164.56,164.91,171942.0,139.7869,140.0331,139.7105,140.0076,171942.0
2019-04-16 09:30:00,166.61,166.79,166.15,166.42,29331.0,141.4509,141.6038,141.0604,141.2896,29331.0
2019-04-16 09:40:00,166.42,166.55,166.0,166.11,17811.0,141.2896,141.4,140.933,141.0264,17811.0
2019-04-16 09:50:00,166.11,166.21,165.81,165.94,21636.0,141.0264,141.1113,140.7717,140.8821,21636.0
2019-04-16 10:00:00,165.94,166.02,165.42,165.64,9412.0,140.8821,140.95,140.4406,140.6274,9412.0
2019-04-16 10:10:00,165.78,165.84,165.52,165.72,8614.0,140.7463,140.7972,140.5255,140.6953,8614.0
2019-04-16 10:20:00,165.54,165.63,165.41,165.59,7102.0,140.5425,140.6189,140.4321,140.585,7102.0
2019-04-16 10:30:00,165.59,165.59,165.1,165.31,9843.0,140.585,140.585,140.169,140.3472,9843.0
2019-04-16 10:40:00,165.29,165.58,165.18,165.41,12261.0,140.3303,140.5765,140.2369,140.4321,12261.0
2019-04-16 10:50:00,165.41,165.64,165.33,165.42,8596.0,140.4321,140.6274,140.3642,140.4406,8596.0
2019-04-16 11:00:00,165.4,165.49,165.22,165.41,14894.0,140.4237,140.5001,140.2708,140.4321,14894.0
2019-04-16 11:10:00,165.47,165.8,165.44,165.8,19930.0,140.4831,140.7632,140.4576,140.7632,19930.0
2019-04-16 11:20:00,165.81,166.07,165.77,166.0,8335.0,140.7717,140.9925,140.7378,140.933,8335.0
2019-04-16 11:30:00,165.98,165.99,165.83,165.91,15207.0,140.9161,140.9246,140.7887,140.8566,15207.0
2019-04-16 11:40:00,165.92,166.13,165.89,166.07,7647.0,140.8651,141.0434,140.8397,140.9925,7647.0
2019-04-16 11:50:00,166.05,166.37,166.05,166.24,10490.0,140.9755,141.2472,140.9755,141.1368,10490.0
2019-04-16 12:00:00,166.33,166.42,166.26,166.41,3729.0,141.2132,141.2896,141.1538,141.2811,3729.0
2019-04-16 12:10:00,166.43,166.72,166.42,166.42,12687.0,141.2981,141.5443,141.2896,141.2896,12687.0
2019-04-16 12:20:00,166.37,166.64,166.33,166.62,5224.0,141.2472,141.4764,141.2132,141.4594,5224.0
2019-04-16 12:30:00,166.62,166.67,166.36,166.62,19247.0,141.4594,141.5019,141.2387,141.4594,19247.0
2019-04-16 12:40:00,166.62,166.71,166.58,166.71,4259.0,141.4594,141.5358,141.4255,141.5358,4259.0
2019-04-16 12:50:00,166.71,166.84,166.66,166.82,13340.0,141.5358,141.6462,141.4934,141.6292,13340.0
2019-04-16 13:00:00,166.81,166.94,166.79,166.89,11413.0,141.6207,141.7311,141.6038,141.6887,11413.0
2019-04-16 13:10:00,166.95,167.0,166.88,166.93,13366.0,141.7396,141.782,141.6802,141.7226,13366.0
2019-04-16 13:20:00,166.98,167.21,166.91,166.91,13874.0,141.7651,141.9603,141.7056,141.7056,13874.0
2019-04-16 13:30:00,166.95,167.16,166.95,167.16,7059.0,141.7396,141.9179,141.7396,141.9179,7059.0
2019-04-16 13:40:00,167.19,167.4,167.11,167.12,8045.0,141.9434,142.1216,141.8754,141.8839,8045.0
2019-04-16 13:50:00,167.11,167.25,166.99,167.24,9422.0,141.8754,141.9943,141.7736,141.9858,9422.0
2019-04-16 14:00:00,167.24,167.26,166.96,167.01,8323.0,141.9858,142.0028,141.7481,141.7905,8323.0
2019-04-16 14:10:00,167.05,167.07,166.87,167.0,6690.0,141.8245,141.8415,141.6717,141.782,6690.0
2019-04-16 14:20:00,167.0,167.15,166.95,167.13,14505.0,141.782,141.9094,141.7396,141.8924,14505.0
2019-04-16 14:30:00,167.15,167.36,167.15,167.22,6839.0,141.9094,142.0877,141.9094,141.9688,6839.0
2019-04-16 14:40:00,167.25,167.35,167.2,167.3,10728.0,141.9943,142.0792,141.9518,142.0367,10728.0
2019-04-16 14:50:00,167.32,167.49,167.32,167.46,10298.0,142.0537,142.198,142.0537,142.1726,10298.0
2019-04-16 15:00:00,167.44,167.61,167.44,167.55,15582.0,142.1556,142.2999,142.1556,142.249,15582.0
2019-04-16 15:10:00,167.56,167.58,167.42,167.52,15456.0,142.2575,142.2745,142.1386,142.2235,15456.0
2019-04-16 15:20:00,167.51,167.69,167.5,167.66,16035.0,142.215,142.3678,142.2065,142.3424,16035.0
2019-04-16 15:30:00,167.67,167.76,167.14,167.3,22900.0,142.3509,142.4273,141.9009,142.0367,22900.0
2019-04-16 15:40:00,167.31,167.32,167.11,167.18,24466.0,142.0452,142.0537,141.8754,141.9349,24466.0
2019-04-16 15:50:00,167.18,167.27,166.93,167.26,93355.0,141.9349,142.0113,141.7226,142.0028,93355.0
2019-04-17 09:30:00,168.13,169.37,167.65,169.37,54783.0,142.7414,143.7942,142.3339,143.7942,54783.0
2019-04-17 09:40:00,169.19,169.28,168.78,169.18,23019.0,143.6413,143.7177,143.2933,143.6329,23019.0
2019-04-17 09:50:00,169.15,169.16,168.5,168.86,18190.0,143.6074,143.6159,143.0555,143.3612,18190.0
2019-04-17 10:00:00,168.95,168.98,167.82,167.82,8407.0,143.4376,143.4631,142.4782,142.4782,8407.0
2019-04-17 10:10:00,167.77,167.78,167.41,167.44,14633.0,142.4358,142.4443,142.1301,142.1556,14633.0
2019-04-17 10:20:00,167.41,167.97,167.31,167.89,8023.0,142.1301,142.6056,142.0452,142.5376,8023.0
2019-04-17 10:30:00,167.96,168.05,167.68,167.68,6224.0,142.5971,142.6735,142.3594,142.3594,6224.0
2019-04-17 10:40:00,167.64,167.87,167.6,167.8,8081.0,142.3254,142.5207,142.2914,142.4612,8081.0
2019-04-17 10:50:00,167.75,167.75,167.31,167.37,7499.0,142.4188,142.4188,142.0452,142.0962,7499.0
2019-04-17 11:00:00,167.4,167.5,167.33,167.42,10096.0,142.1216,142.2065,142.0622,142.1386,10096.0
2019-04-17 11:10:00,167.41,167.55,167.22,167.55,13602.0,142.1301,142.249,141.9688,142.249,13602.0
2019-04-17 11:20:00,167.53,167.53,167.08,167.08,6729.0,142.232,142.232,141.85,141.85,6729.0
2019-04-17 11:30:00,167.02,167.4,167.02,167.35,6052.0,141.799,142.1216,141.799,142.0792,6052.0
2019-04-17 11:40:00,167.34,167.55,167.32,167.55,3666.0,142.0707,142.249,142.0537,142.249,3666.0
2019-04-17 11:50:00,167.49,167.57,167.23,167.35,5850.0,142.198,142.266,141.9773,142.0792,5850.0
2019-04-17 12:00:00,167.41,167.43,167.18,167.28,5382.0,142.1301,142.1471,141.9349,142.0198,5382.0
2019-04-17 12:10:00,167.21,167.33,167.14,167.32,3701.0,141.9603,142.0622,141.9009,142.0537,3701.0
2019-04-17 12:20:00,167.38,167.56,167.33,167.54,4372.0,142.1047,142.2575,142.0622,142.2405,4372.0
2019-04-17 12:30:00,167.6,167.65,167.4,167.6,6479.0,142.2914,142.3339,142.1216,142.2914,6479.0
2019-04-17 12:40:00,167.58,167.58,167.44,167.46,6559.0,142.2745,142.2745,142.1556,142.1726,6559.0
2019-04-17 12:50:00,167.48,167.61,167.45,167.47,3877.0,142.1896,142.2999,142.1641,142.1811,3877.0
2019-04-17 13:00:00,167.48,167.65,167.39,167.54,4418.0,142.1896,142.3339,142.1132,142.2405,4418.0
2019-04-17 13:10:00,167.51,167.51,167.25,167.25,4038.0,142.215,142.215,141.9943,141.9943,4038.0
2019-04-17 13:20:00,167.28,167.58,167.28,167.42,5900.0,142.0198,142.2745,142.0198,142.1386,5900.0
2019-04-17 13:30:00,167.42,167.54,167.35,167.52,5719.0,142.1386,142.2405,142.0792,142.2235,5719.0
2019-04-17 13:40:00,167.49,167.54,167.33,167.34,2331.0,142.198,142.2405,142.0622,142.0707,2331.0
2019-04-17 13:50:00,167.32,167.49,167.22,167.29,13336.0,142.0537,142.198,141.9688,142.0283,13336.0
2019-04-17 14:00:00,167.3,167.34,167.09,167.09,7785.0,142.0367,142.0707,141.8585,141.8585,7785.0
2019-04-17 14:10:00,167.13,167.13,166.9,166.93,16780.0,141.8924,141.8924,141.6971,141.7226,16780.0
2019-04-17 14:20:00,166.86,166.89,166.41,166.41,12269.0,141.6632,141.6887,141.2811,141.2811,12269.0
2019-04-17 14:30:00,166.48,166.63,166.43,166.49,7602.0,141.3406,141.4679,141.2981,141.3491,7602.0
2019-04-17 14:40:00,166.52,166.52,166.3,166.35,10796.0,141.3745,141.3745,141.1877,141.2302,10796.0
2019-04-17 14:50:00,166.41,166.76,166.41,166.74,11785.0,141.2811,141.5783,141.2811,141.5613,11785.0
2019-04-17 15:00:00,166.75,166.78,166.38,166.45,25070.0,141.5698,141.5953,141.2557,141.3151,25070.0
2019-04-17 15:10:00,166.47,166.48,166.12,166.32,23945.0,141.3321,141.3406,141.0349,141.2047,23945.0
2019-04-17 15:20:00,166.31,166.32,166.09,166.09,13336.0,141.1962,141.2047,141.0095,141.0095,13336.0
2019-04-17 15:30:00,166.11,166.22,165.93,165.99,32034.0,141.0264,141.1198,140.8736,140.9246,32034.0
2019-04-17 15:40:00,165.99,166.12,165.85,165.85,37463.0,140.9246,141.0349,140.8057,140.8057,37463.0
2019-04-17 15:50:00,165.87,166.02,165.74,165.91,92453.0,140.8227,140.95,140.7123,140.8566,92453.0
2019-04-18 09:30:00,166.45,167.08,166.0,166.86,58814.0,141.3151,141.85,140.933,141.6632,58814.0
2019-04-18 09:40:00,166.94,167.43,166.86,167.43,6620.0,141.7311,142.1471,141.6632,142.1471,6620.0
2019-04-18 09:50:00,167.52,168.04,167.52,168.0,9011.0,142.2235,142.665,142.2235,142.631,9011.0
2019-04-18 10:00:00,167.95,167.95,167.25,167.39,18311.0,142.5886,142.5886,141.9943,142.1132,18311.0
2019-04-18 10:10:00,167.36,167.4,167.22,167.32,6330.0,142.0877,142.1216,141.9688,142.0537,6330.0
2019-04-18 10:20:00,167.32,167.45,167.23,167.45,7760.0,142.0537,142.1641,141.9773,142.1641,7760.0
2019-04-18 10:30:00,167.44,167.58,167.37,167.38,23951.0,142.1556,142.2745,142.0962,142.1047,23951.0
2019-04-18 10:40:00,167.42,167.42,166.84,166.85,8099.0,142.1386,142.1386,141.6462,141.6547,8099.0
2019-04-18 10:50:00,166.79,166.94,166.61,166.94,16962.0,141.6038,141.7311,141.4509,141.7311,16962.0
2019-04-18 11:00:00,166.97,167.42,166.97,167.37,8585.0,141.7566,142.1386,141.7566,142.0962,8585.0
2019-04-18 11:10:00,167.37,167.37,166.95,166.95,14916.0,142.0962,142.0962,141.7396,141.7396,14916.0
2019-04-18 11:20:00,166.94,167.13,166.67,167.13,9711.0,141.7311,141.8924,141.5019,141.8924,9711.0
2019-04-18 11:30:00,167.24,167.26,167.01,167.18,9923.0,141.9858,142.0028,141.7905,141.9349,9923.0
2019-04-18 11:40:00,167.19,167.46,167.15,167.46,9435.0,141.9434,142.1726,141.9094,142.1726,9435.0
2019-04-18 11:50:00,167.5,167.58,167.26,167.48,26859.0,142.2065,142.2745,142.0028,142.1896,26859.0
2019-04-18 12:00:00,167.5,167.68,167.5,167.55,6568.0,142.2065,142.3594,142.2065,142.249,6568.0
2019-04-18 12:10:00,167.55,167.82,167.55,167.79,3960.0,142.249,142.4782,142.249,142.4527,3960.0
2019-04-18 12:20:00,167.85,167.91,167.66,167.77,12794.0,142.5037,142.5546,142.3424,142.4358,12794.0
2019-04-18 12:30:00,167.81,168.06,167.81,168.02,7147.0,142.4697,142.682,142.4697,142.648,7147.0
2019-04-18 12:40:00,168.01,168.14,167.98,168.1,4815.0,142.6395,142.7499,142.6141,142.7159,4815.0
2019-04-18 12:50:00,168.12,168.19,168.01,168.01,11669.0,142.7329,142.7923,142.6395,142.6395,11669.0
2019-04-18 13:00:00,168.03,168.08,167.9,168.0,40763.0,142.6565,142.699,142.5461,142.631,40763.0
2019-04-18 13:10:00,168.0,168.17,167.99,168.13,22540.0,142.631,142.7754,142.6225,142.7414,22540.0
2019-04-18 13:20:00,168.15,168.19,168.09,168.09,37615.0,142.7584,142.7923,142.7074,142.7074,37615.0
2019-04-18 13:30:00,168.1,168.22,168.0,168.0,8144.0,142.7159,142.8178,142.631,142.631,8144.0
2019-04-18 13:40:00,167.97,168.1,167.97,168.1,4648.0,142.6056,142.7159,142.6056,142.7159,4648.0
2019-04-18 13:50:00,168.1,168.16,168.04,168.06,8785.0,142.7159,142.7669,142.665,142.682,8785.0
2019-04-18 14:00:00,168.07,168.09,167.88,167.93,9408.0,142.6905,142.7074,142.5292,142.5716,9408.0
2019-04-18 14:10:00,167.96,167.96,167.83,167.89,13939.0,142.5971,142.5971,142.4867,142.5376,13939.0
2019-04-18 14:20:00,167.89,167.9,167.83,167.88,10327.0,142.5376,142.5461,142.4867,142.5292,10327.0
2019-04-18 14:30:00,167.89,167.99,167.8,167.83,12956.0,142.5376,142.6225,142.4612,142.4867,12956.0
2019-04-18 14:40:00,167.83,167.93,167.73,167.73,12211.0,142.4867,142.5716,142.4018,142.4018,12211.0
2019-04-18 14:50:00,167.76,167.92,167.73,167.92,12339.0,142.4273,142.5631,142.4018,142.5631,12339.0
2019-04-18 15:00:00,167.94,167.95,167.77,167.86,23050.0,142.5801,142.5886,142.4358,142.5122,23050.0
2019-04-18 15:10:00,167.86,168.0,167.85,168.0,28559.0,142.5122,142.631,142.5037,142.631,28559.0
2019-04-18 15:20:00,168.0,168.18,167.99,168.06,45905.0,142.631,142.7839,142.6225,142.682,45905.0
2019-04-18 15:30:00,168.05,168.21,167.85,167.87,76140.0,142.6735,142.8093,142.5037,142.5207,76140.0
2019-04-18 15:40:00,167.88,167.88,167.76,167.82,38171.0,142.5292,142.5292,142.4273,142.4782,38171.0
2019-04-18 15:50:00,167.77,167.97,167.4,167.83,117259.0,142.4358,142.6056,142.1216,142.4867,117259.0
2019-04-22 09:30:00,167.05,167.05,165.79,166.11,17256.0,141.8245,141.8245,140.7548,141.0264,17256.0
2019-04-22 09:40:00,166.25,166.82,166.25,166.75,7203.0,141.1453,141.6292,141.1453,141.5698,7203.0
2019-04-22 09:50:00,166.88,167.06,166.58,166.64,12358.0,141.6802,141.833,141.4255,141.4764,12358.0
2019-04-22 10:00:00,166.72,166.87,166.38,166.38,14847.0,141.5443,141.6717,141.2557,141.2557,14847.0
2019-04-22 10:10:00,166.33,166.47,166.25,166.36,2223.0,141.2132,141.3321,141.1453,141.2387,2223.0
2019-04-22 10:20:00,166.29,166.36,166.12,166.18,6242.0,141.1793,141.2387,141.0349,141.0859,6242.0
2019-04-22 10:30:00,166.2,166.41,166.2,166.31,3646.0,141.1028,141.2811,141.1028,141.1962,3646.0
2019-04-22 10:40:00,166.31,166.75,166.23,166.75,9555.0,141.1962,141.5698,141.1283,141.5698,9555.0
2019-04-22 10:50:00,166.75,166.8,166.59,166.66,9709.0,141.5698,141.6122,141.434,141.4934,9709.0
2019-04-22 11:00:00,166.63,166.63,166.25,166.49,10232.0,141.4679,141.4679,141.1453,141.3491,10232.0
2019-04-22 11:10:00,166.43,166.58,166.36,166.42,7015.0,141.2981,141.4255,141.2387,141.2896,7015.0
2019-04-22 11:20:00,166.52,166.55,166.42,166.45,3102.0,141.3745,141.4,141.2896,141.3151,3102.0
2019-04-22 11:30:00,166.45,166.65,166.43,166.63,5839.0,141.3151,141.4849,141.2981,141.4679,5839.0
2019-04-22 11:40:00,166.63,166.73,166.53,166.57,18720.0,141.4679,141.5528,141.383,141.417,18720.0
2019-04-22 11:50:00,166.56,166.64,166.52,166.62,3910.0,141.4085,141.4764,141.3745,141.4594,3910.0
2019-04-22 12:00:00,166.63,166.63,166.26,166.28,6884.0,141.4679,141.4679,141.1538,141.1708,6884.0
2019-04-22 12:10:00,166.28,166.35,166.22,166.22,1875.0,141.1708,141.2302,141.1198,141.1198,1875.0
2019-04-22 12:20:00,166.25,166.35,166.25,166.32,3106.0,141.1453,141.2302,141.1453,141.2047,3106.0
2019-04-22 12:30:00,166.32,166.34,166.06,166.12,10476.0,141.2047,141.2217,140.984,141.0349,10476.0
2019-04-22 12:40:00,166.11,166.13,166.03,166.06,5765.0,141.0264,141.0434,140.9585,140.984,5765.0
2019-04-22 12:50:00,166.05,166.06,166.01,166.04,1770.0,140.9755,140.984,140.9415,140.967,1770.0
2019-04-22 13:00:00,166.08,166.08,166.03,166.04,8286.0,141.001,141.001,140.9585,140.967,8286.0
2019-04-22 13:10:00,166.07,166.12,165.96,166.12,10666.0,140.9925,141.0349,140.8991,141.0349,10666.0
2019-04-22 13:20:00,166.09,166.29,165.95,165.95,65477.0,141.0095,141.1793,140.8906,140.8906,65477.0
2019-04-22 13:30:00,165.9,165.9,165.72,165.77,3221.0,140.8481,140.8481,140.6953,140.7378,3221.0
2019-04-22 13:40:00,165.79,165.99,165.79,165.97,3410.0,140.7548,140.9246,140.7548,140.9076,3410.0
2019-04-22 13:50:00,165.96,166.0,165.91,166.0,2200.0,140.8991,140.933,140.8566,140.933,2200.0
2019-04-22 14:00:00,165.96,165.96,165.79,165.81,4499.0,140.8991,140.8991,140.7548,140.7717,4499.0
2019-04-22 14:10:00,165.8,165.84,165.76,165.78,4101.0,140.7632,140.7972,140.7293,140.7463,4101.0
2019-04-22 14:20:00,165.78,165.88,165.65,165.65,16179.0,140.7463,140.8312,140.6359,140.6359,16179.0
2019-04-22 14:30:00,165.68,165.7,165.52,165.56,6683.0,140.6614,140.6784,140.5255,140.5595,6683.0
2019-04-22 14:40:00,165.55,165.71,165.55,165.65,3983.0,140.551,140.6868,140.551,140.6359,3983.0
2019-04-22 14:50:00,165.61,165.69,165.58,165.66,3512.0,140.6019,140.6699,140.5765,140.6444,3512.0
2019-04-22 15:00:00,165.67,165.67,165.42,165.5,5800.0,140.6529,140.6529,140.4406,140.5086,5800.0
2019-04-22 15:10:00,165.53,165.56,165.49,165.56,6022.0,140.534,140.5595,140.5001,140.5595,6022.0
2019-04-22 15:20:00,165.56,165.63,165.49,165.49,7846.0,140.5595,140.6189,140.5001,140.5001,7846.0
2019-04-22 15:30:00,165.47,165.53,165.43,165.52,15235.0,140.4831,140.534,140.4491,140.5255,15235.0
2019-04-22 15:40:00,165.52,165.72,165.52,165.72,13980.0,140.5255,140.6953,140.5255,140.6953,13980.0
2019-04-22 15:50:00,165.7,165.93,165.64,165.93,56925.0,140.6784,140.8736,140.6274,140.8736,56925.0
2019-04-23 09:30:00,166.0,166.13,164.6,165.49,45614.0,140.933,141.0434,139.7445,140.5001,45614.0
2019-04-23 09:40:00,165.46,165.65,165.15,165.15,19877.0,140.4746,140.6359,140.2114,140.2114,19877.0
2019-04-23 09:50:00,165.14,165.46,165.03,165.35,8933.0,140.2029,140.4746,140.1095,140.3812,8933.0
2019-04-23 10:00:00,165.42,165.91,165.42,165.66,10703.0,140.4406,140.8566,140.4406,140.6444,10703.0
2019-04-23 10:10:00,165.64,165.64,165.34,165.35,12667.0,140.6274,140.6274,140.3727,140.3812,12667.0
2019-04-23 10:20:00,165.36,165.7,165.34,165.7,5994.0,140.3897,140.6784,140.3727,140.6784,5994.0
2019-04-23 10:30:00,165.74,165.74,165.4,165.69,10685.0,140.7123,140.7123,140.4237,140.6699,10685.0
2019-04-23 10:40:00,165.67,165.88,165.63,165.63,14842.0,140.6529,140.8312,140.6189,140.6189,14842.0
2019-04-23 10:50:00,165.67,165.82,165.08,165.29,44225.0,140.6529,140.7802,140.152,140.3303,44225.0
2019-04-23 11:00:00,165.27,165.63,165.27,165.63,7420.0,140.3133,140.6189,140.3133,140.6189,7420.0
2019-04-23 11:10:00,165.66,165.88,165.66,165.88,8026.0,140.6444,140.8312,140.6444,140.8312,8026.0
2019-04-23 11:20:00,165.93,166.02,165.69,166.02,4964.0,140.8736,140.95,140.6699,140.95,4964.0
2019-04-23 11:30:00,166.0,166.12,165.81,166.01,13869.0,140.933,141.0349,140.7717,140.9415,13869.0
2019-04-23 11:40:00,166.01,166.06,165.83,166.04,7720.0,140.9415,140.984,140.7887,140.967,7720.0
2019-04-23 11:50:00,166.09,166.44,166.02,166.4,13702.0,141.0095,141.3066,140.95,141.2726,13702.0
2019-04-23 12:00:00,166.42,166.93,166.42,166.93,16902.0,141.2896,141.7226,141.2896,141.7226,16902.0
2019-04-23 12:10:00,166.92,167.11,166.86,167.04,19104.0,141.7141,141.8754,141.6632,141.816,19104.0
2019-04-23 12:20:00,167.06,167.06,166.88,167.03,18820.0,141.833,141.833,141.6802,141.8075,18820.0
2019-04-23 12:30:00,167.01,167.13,166.94,167.06,9926.0,141.7905,141.8924,141.7311,141.833,9926.0
2019-04-23 12:40:00,167.08,167.2,167.06,167.06,12334.0,141.85,141.9518,141.833,141.833,12334.0
2019-04-23 12:50:00,167.07,167.12,166.89,167.1,9287.0,141.8415,141.8839,141.6887,141.8669,9287.0
2019-04-23 13:00:00,167.09,167.21,166.99,167.06,11874.0,141.8585,141.9603,141.7736,141.833,11874.0
2019-04-23 13:10:00,167.11,167.31,167.08,167.31,12616.0,141.8754,142.0452,141.85,142.0452,12616.0
2019-04-23 13:20:00,167.33,167.4,167.12,167.12,19188.0,142.0622,142.1216,141.8839,141.8839,19188.0
2019-04-23 13:30:00,167.13,167.35,167.03,167.33,9144.0,141.8924,142.0792,141.8075,142.0622,9144.0
2019-04-23 13:40:00,167.33,167.41,167.23,167.41,12555.0,142.0622,142.1301,141.9773,142.1301,12555.0
2019-04-23 13:50:00,167.42,167.42,167.1,167.12,21275.0,142.1386,142.1386,141.8669,141.8839,21275.0
2019-04-23 14:00:00,167.13,167.24,167.01,167.2,10987.0,141.8924,141.9858,141.7905,141.9518,10987.0
2019-04-23 14:10:00,167.2,167.2,166.94,167.04,13225.0,141.9518,141.9518,141.7311,141.816,13225.0
2019-04-23 14:20:00,167.07,167.19,167.02,167.11,10388.0,141.8415,141.9434,141.799,141.8754,10388.0
2019-04-23 14:30:00,167.09,167.13,166.93,166.98,11903.0,141.8585,141.8924,141.7226,141.7651,11903.0
2019-04-23 14:40:00,166.99,167.1,166.94,166.99,15944.0,141.7736,141.8669,141.7311,141.7736,15944.0
2019-04-23 14:50:00,166.98,167.01,166.93,166.97,16288.0,141.7651,141.7905,141.7226,141.7566,16288.0
2019-04-23 15:00:00,166.97,167.03,166.83,166.93,17882.0,141.7566,141.8075,141.6377,141.7226,17882.0
2019-04-23 15:10:00,166.93,167.03,166.92,167.0,15125.0,141.7226,141.8075,141.7141,141.782,15125.0
2019-04-23 15:20:00,167.0,167.01,166.81,166.81,12609.0,141.782,141.7905,141.6207,141.6207,12609.0
2019-04-23 15:30:00,166.81,166.91,166.73,166.8,19333.0,141.6207,141.7056,141.5528,141.6122,19333.0
2019-04-23 15:40:00,166.81,166.82,166.72,166.75,22009.0,141.6207,141.6292,141.5443,141.5698,22009.0
2019-04-23 15:50:00,166.74,166.83,166.67,166.81,64615.0,141.5613,141.6377,141.5019,141.6207,64615.0
2019-04-24 09:30:00,166.43,166.43,165.65,165.94,23348.0,141.2981,141.2981,140.6359,140.8821,23348.0
2019-04-24 09:40:00,165.71,166.08,165.5,166.02,10773.0,140.6868,141.001,140.5086,140.95,10773.0
2019-04-24 09:50:00,165.99,166.57,165.98,166.57,3000.0,140.9246,141.417,140.9161,141.417,3000.0
2019-04-24 10:00:00,166.65,167.03,166.57,166.8,18504.0,141.4849,141.8075,141.417,141.6122,18504.0
2019-04-24 10:10:00,166.83,167.26,166.81,167.0,16932.0,141.6377,142.0028,141.6207,141.782,16932.0
2019-04-24 10:20:00,167.03,167.52,167.02,167.43,8699.0,141.8075,142.2235,141.799,142.1471,8699.0
2019-04-24 10:30:00,167.44,167.91,167.37,167.88,9691.0,142.1556,142.5546,142.0962,142.5292,9691.0
2019-04-24 10:40:00,167.86,167.93,167.5,167.58,19299.0,142.5122,142.5716,142.2065,142.2745,19299.0
2019-04-24 10:50:00,167.61,167.75,167.45,167.5,32845.0,142.2999,142.4188,142.1641,142.2065,32845.0
2019-04-24 11:00:00,167.49,167.58,167.41,167.56,6352.0,142.198,142.2745,142.1301,142.2575,6352.0
2019-04-24 11:10:00,167.56,167.56,167.26,167.38,7513.0,142.2575,142.2575,142.0028,142.1047,7513.0
2019-04-24 11:20:00,167.39,167.46,167.11,167.25,8876.0,142.1132,142.1726,141.8754,141.9943,8876.0
2019-04-24 11:30:00,167.27,167.43,167.18,167.42,5697.0,142.0113,142.1471,141.9349,142.1386,5697.0
2019-04-24 11:40:00,167.41,167.6,167.34,167.34,5143.0,142.1301,142.2914,142.0707,142.0707,5143.0
2019-04-24 11:50:00,167.38,167.39,167.14,167.2,10866.0,142.1047,142.1132,141.9009,141.9518,10866.0
2019-04-24 12:00:00,167.19,167.25,167.06,167.24,9697.0,141.9434,141.9943,141.833,141.9858,9697.0
2019-04-24 12:10:00,167.28,167.31,167.17,167.18,4300.0,142.0198,142.0452,141.9264,141.9349,4300.0
2019-04-24 12:20:00,167.16,167.25,166.98,167.0,5029.0,141.9179,141.9943,141.7651,141.782,5029.0
2019-04-24 12:30:00,167.07,167.07,166.87,166.87,3943.0,141.8415,141.8415,141.6717,141.6717,3943.0
2019-04-24 12:40:00,166.84,166.94,166.83,166.93,4802.0,141.6462,141.7311,141.6377,141.7226,4802.0
2019-04-24 12:50:00,166.94,167.0,166.73,166.73,16958.0,141.7311,141.782,141.5528,141.5528,16958.0
2019-04-24 13:00:00,166.74,166.76,166.58,166.68,6603.0,141.5613,141.5783,141.4255,141.5104,6603.0
2019-04-24 13:10:00,166.69,166.74,166.61,166.71,5444.0,141.5189,141.5613,141.4509,141.5358,5444.0
2019-04-24 13:20:00,166.71,166.93,166.71,166.91,5803.0,141.5358,141.7226,141.5358,141.7056,5803.0
2019-04-24 13:30:00,166.91,166.91,166.78,166.87,5228.0,141.7056,141.7056,141.5953,141.6717,5228.0
2019-04-24 13:40:00,166.91,166.91,166.61,166.64,10845.0,141.7056,141.7056,141.4509,141.4764,10845.0
2019-04-24 13:50:00,166.61,166.77,166.61,166.65,8296.0,141.4509,141.5868,141.4509,141.4849,8296.0
2019-04-24 14:00:00,166.65,166.86,166.6,166.75,6116.0,141.4849,141.6632,141.4424,141.5698,6116.0
2019-04-24 14:10:00,166.75,166.86,166.73,166.77,7587.0,141.5698,141.6632,141.5528,141.5868,7587.0
2019-04-24 14:20:00,166.78,166.79,166.66,166.66,5264.0,141.5953,141.6038,141.4934,141.4934,5264.0
2019-04-24 14:30:00,166.66,166.87,166.66,166.87,7938.0,141.4934,141.6717,141.4934,141.6717,7938.0
2019-04-24 14:40:00,166.85,166.99,166.84,166.84,13896.0,141.6547,141.7736,141.6462,141.6462,13896.0
2019-04-24 14:50:00,166.85,166.93,166.79,166.83,8286.0,141.6547,141.7226,141.6038,141.6377,8286.0
2019-04-24 15:00:00,166.77,166.78,166.66,166.74,11041.0,141.5868,141.5953,141.4934,141.5613,11041.0
2019-04-24 15:10:00,166.71,166.8,166.54,166.57,9957.0,141.5358,141.6122,141.3915,141.417,9957.0
2019-04-24 15:20:00,166.59,166.61,166.43,166.47,9255.0,141.434,141.4509,141.2981,141.3321,9255.0
2019-04-24 15:30:00,166.49,166.51,166.26,166.26,11702.0,141.3491,141.366,141.1538,141.1538,11702.0
2019-04-24 15:40:00,166.25,166.4,166.08,166.34,27832.0,141.1453,141.2726,141.001,141.2217,27832.0
2019-04-24 15:50:00,166.32,166.34,166.1,166.17,52899.0,141.2047,141.2217,141.0179,141.0774,52899.0
2019-04-25 09:30:00,165.04,165.77,163.75,163.75,34133.0,140.118,140.7378,139.0228,139.0228,34133.0
2019-04-25 09:40:00,163.93,164.19,163.33,164.07,19531.0,139.1756,139.3964,138.6662,139.2945,19531.0
2019-04-25 09:50:00,164.13,164.14,163.6,163.66,20645.0,139.3454,139.3539,138.8955,138.9464,20645.0
2019-04-25 10:00:00,163.71,164.11,163.56,163.73,54924.0,138.9889,139.3284,138.8615,139.0058,54924.0
2019-04-25 10:10:00,163.76,163.81,162.54,162.55,57490.0,139.0313,139.0738,137.9955,138.004,57490.0
2019-04-25 10:20:00,162.55,162.76,162.42,162.56,16785.0,138.004,138.1823,137.8936,138.0125,16785.0
2019-04-25 10:30:00,162.49,162.5,161.68,162.1,16358.0,137.9531,137.9616,137.2654,137.622,16358.0
2019-04-25 10:40:00,162.08,162.08,161.79,161.98,14071.0,137.605,137.605,137.3588,137.5201,14071.0
2019-04-25 10:50:00,162.05,162.29,161.91,162.25,19678.0,137.5795,137.7833,137.4607,137.7493,19678.0
2019-04-25 11:00:00,162.23,162.57,162.21,162.41,11600.0,137.7323,138.021,137.7154,137.8852,11600.0
2019-04-25 11:10:00,162.37,162.5,162.15,162.29,7261.0,137.8512,137.9616,137.6644,137.7833,7261.0
2019-04-25 11:20:00,162.33,162.77,162.33,162.66,6724.0,137.8172,138.1908,137.8172,138.0974,6724.0
2019-04-25 11:30:00,162.71,163.09,162.71,163.04,5219.0,138.1399,138.4625,138.1399,138.42,5219.0
2019-04-25 11:40:00,163.13,163.38,163.1,163.32,11436.0,138.4964,138.7087,138.471,138.6577,11436.0
2019-04-25 11:50:00,163.27,163.62,163.24,163.37,7250.0,138.6153,138.9124,138.5898,138.7002,7250.0
2019-04-25 12:00:00,163.38,163.58,163.29,163.55,4585.0,138.7087,138.8785,138.6323,138.853,4585.0
2019-04-25 12:10:00,163.52,163.53,163.37,163.5,4334.0,138.8275,138.836,138.7002,138.8106,4334.0
2019-04-25 12:20:00,163.53,163.67,163.45,163.45,5865.0,138.836,138.9549,138.7681,138.7681,5865.0
2019-04-25 12:30:00,163.41,163.55,163.38,163.46,6006.0,138.7342,138.853,138.7087,138.7766,6006.0
2019-04-25 12:40:00,163.45,163.52,163.27,163.28,5959.0,138.7681,138.8275,138.6153,138.6238,5959.0
2019-04-25 12:50:00,163.31,163.44,163.27,163.34,7908.0,138.6493,138.7596,138.6153,138.6747,7908.0
2019-04-25 13:00:00,163.34,163.42,163.19,163.26,18117.0,138.6747,138.7426,138.5474,138.6068,18117.0
2019-04-25 13:10:00,163.26,163.37,163.04,163.29,13275.0,138.6068,138.7002,138.42,138.6323,13275.0
2019-04-25 13:20:00,163.32,163.47,163.32,163.47,16585.0,138.6577,138.7851,138.6577,138.7851,16585.0
2019-04-25 13:30:00,163.53,163.53,163.33,163.33,5145.0,138.836,138.836,138.6662,138.6662,5145.0
2019-04-25 13:40:00,163.34,163.41,163.2,163.2,7143.0,138.6747,138.7342,138.5559,138.5559,7143.0
2019-04-25 13:50:00,163.24,163.27,163.08,163.19,4341.0,138.5898,138.6153,138.454,138.5474,4341.0
2019-04-25 14:00:00,163.22,163.41,163.21,163.34,6625.0,138.5728,138.7342,138.5644,138.6747,6625.0
2019-04-25 14:10:00,163.35,163.48,163.32,163.46,8037.0,138.6832,138.7936,138.6577,138.7766,8037.0
2019-04-25 14:20:00,163.47,163.49,163.36,163.36,9566.0,138.7851,138.8021,138.6917,138.6917,9566.0
2019-04-25 14:30:00,163.36,163.36,162.9,163.06,12209.0,138.6917,138.6917,138.3012,138.437,12209.0
2019-04-25 14:40:00,163.05,163.05,162.74,162.74,6413.0,138.4285,138.4285,138.1653,138.1653,6413.0
2019-04-25 14:50:00,162.78,162.79,162.71,162.75,11035.0,138.1993,138.2078,138.1399,138.1738,11035.0
2019-04-25 15:00:00,162.75,162.75,162.42,162.46,10711.0,138.1738,138.1738,137.8936,137.9276,10711.0
2019-04-25 15:10:00,162.45,162.5,162.33,162.35,8876.0,137.9191,137.9616,137.8172,137.8342,8876.0
2019-04-25 15:20:00,162.34,162.53,162.29,162.49,18177.0,137.8257,137.987,137.7833,137.9531,18177.0
2019-04-25 15:30:00,162.51,162.64,162.36,162.43,20198.0,137.9701,138.0804,137.8427,137.9021,20198.0
2019-04-25 15:40:00,162.45,162.6,162.21,162.25,47602.0,137.9191,138.0465,137.7154,137.7493,47602.0
2019-04-25 15:50:00,162.24,162.31,162.1,162.14,107757.0,137.7408,137.8003,137.622,137.6559,107757.0
2019-04-26 09:30:00,162.7,163.0,161.82,162.07,28579.0,138.1314,138.3861,137.3843,137.5965,28579.0
2019-04-26 09:40:00,162.03,162.6,162.02,162.54,14365.0,137.5625,138.0465,137.5541,137.9955,14365.0
2019-04-26 09:50:00,162.51,163.16,162.42,162.72,32142.0,137.9701,138.5219,137.8936,138.1483,32142.0
2019-04-26 10:00:00,162.64,162.78,162.44,162.52,9542.0,138.0804,138.1993,137.9106,137.9785,9542.0
2019-04-26 10:10:00,162.49,162.5,161.97,162.2,8982.0,137.9531,137.9616,137.5116,137.7069,8982.0
2019-04-26 10:20:00,162.08,162.56,161.95,162.51,12596.0,137.605,138.0125,137.4946,137.9701,12596.0
2019-04-26 10:30:00,162.45,162.9,162.41,162.58,12400.0,137.9191,138.3012,137.8852,138.0295,12400.0
2019-04-26 10:40:00,162.53,162.88,162.44,162.81,5500.0,137.987,138.2842,137.9106,138.2248,5500.0
2019-04-26 10:50:00,162.73,162.92,162.58,162.58,13909.0,138.1568,138.3181,138.0295,138.0295,13909.0
2019-04-26 11:00:00,162.6,162.67,162.5,162.65,20764.0,138.0465,138.1059,137.9616,138.0889,20764.0
2019-04-26 11:10:00,162.7,163.05,162.68,163.02,24087.0,138.1314,138.4285,138.1144,138.403,24087.0
2019-04-26 11:20:00,162.99,163.23,162.99,163.17,6486.0,138.3776,138.5813,138.3776,138.5304,6486.0
2019-04-26 11:30:00,163.15,163.39,163.14,163.33,4745.0,138.5134,138.7172,138.5049,138.6662,4745.0
2019-04-26 11:40:00,163.3,163.53,163.29,163.39,6487.0,138.6408,138.836,138.6323,138.7172,6487.0
2019-04-26 11:50:00,163.38,163.46,163.15,163.22,14227.0,138.7087,138.7766,138.5134,138.5728,14227.0
2019-04-26 12:00:00,163.21,163.28,163.08,163.18,13430.0,138.5644,138.6238,138.454,138.5389,13430.0
2019-04-26 12:10:00,163.21,163.26,163.12,163.2,9725.0,138.5644,138.6068,138.4879,138.5559,9725.0
2019-04-26 12:20:00,163.22,163.22,163.08,163.13,7935.0,138.5728,138.5728,138.454,138.4964,7935.0
2019-04-26 12:30:00,163.1,163.18,162.98,163.03,6796.0,138.471,138.5389,138.3691,138.4115,6796.0
2019-04-26 12:40:00,163.04,163.08,162.92,162.95,6802.0,138.42,138.454,138.3181,138.3436,6802.0
2019-04-26 12:50:00,162.94,162.95,162.81,162.89,4347.0,138.3351,138.3436,138.2248,138.2927,4347.0
2019-04-26 13:00:00,162.88,162.91,162.77,162.84,3683.0,138.2842,138.3097,138.1908,138.2502,3683.0
2019-04-26 13:10:00,162.83,162.93,162.69,162.78,8924.0,138.2417,138.3266,138.1229,138.1993,8924.0
2019-04-26 13:20:00,162.77,162.86,162.74,162.85,4350.0,138.1908,138.2672,138.1653,138.2587,4350.0
2019-04-26 13:30:00,162.9,163.04,162.88,162.97,15402.0,138.3012,138.42,138.2842,138.3606,15402.0
2019-04-26 13:40:00,162.97,163.05,162.9,162.9,7088.0,138.3606,138.4285,138.3012,138.3012,7088.0
2019-04-26 13:50:00,162.87,162.92,162.78,162.91,3522.0,138.2757,138.3181,138.1993,138.3097,3522.0
2019-04-26 14:00:00,162.91,162.91,162.63,162.77,6842.0,138.3097,138.3097,138.0719,138.1908,6842.0
2019-04-26 14:10:00,162.75,162.85,162.72,162.77,4500.0,138.1738,138.2587,138.1483,138.1908,4500.0
2019-04-26 14:20:00,162.8,162.86,162.78,162.81,3974.0,138.2163,138.2672,138.1993,138.2248,3974.0
2019-04-26 14:30:00,162.8,162.82,162.69,162.7,6876.0,138.2163,138.2332,138.1229,138.1314,6876.0
2019-04-26 14:40:00,162.65,162.65,162.5,162.64,5410.0,138.0889,138.0889,137.9616,138.0804,5410.0
2019-04-26 14:50:00,162.58,162.83,162.58,162.78,4420.0,138.0295,138.2417,138.0295,138.1993,4420.0
2019-04-26 15:00:00,162.8,162.95,162.77,162.86,10267.0,138.2163,138.3436,138.1908,138.2672,10267.0
2019-04-26 15:10:00,162.88,162.9,162.74,162.81,10758.0,138.2842,138.3012,138.1653,138.2248,10758.0
2019-04-26 15:20:00,162.81,162.95,162.67,162.77,11851.0,138.2248,138.3436,138.1059,138.1908,11851.0
2019-04-26 15:30:00,162.74,162.9,162.7,162.8,46318.0,138.1653,138.3012,138.1314,138.2163,46318.0
2019-04-26 15:40:00,162.8,163.09,162.78,162.88,36346.0,138.2163,138.4625,138.1993,138.2842,36346.0
2019-04-26 15:50:00,162.93,163.24,162.82,163.17,113169.0,138.3266,138.5898,138.2332,138.5304,113169.0
2019-04-29 09:30:00,163.65,163.94,163.08,163.4,18747.0,138.9379,139.1841,138.454,138.7257,18747.0
2019-04-29 09:40:00,163.35,163.93,163.35,163.75,36683.0,138.6832,139.1756,138.6832,139.0228,36683.0
2019-04-29 09:50:00,163.76,163.84,163.41,163.41,44950.0,139.0313,139.0992,138.7342,138.7342,44950.0
2019-04-29 10:00:00,163.42,163.47,162.74,162.78,16298.0,138.7426,138.7851,138.1653,138.1993,16298.0
2019-04-29 10:10:00,162.74,163.4,162.72,163.2,10275.0,138.1653,138.7257,138.1483,138.5559,10275.0
2019-04-29 10:20:00,163.21,163.26,163.13,163.2,8846.0,138.5644,138.6068,138.4964,138.5559,8846.0
2019-04-29 10:30:00,163.2,163.54,163.11,163.51,17371.0,138.5559,138.8445,138.4795,138.8191,17371.0
2019-04-29 10:40:00,163.5,163.68,163.44,163.64,11554.0,138.8106,138.9634,138.7596,138.9294,11554.0
2019-04-29 10:50:00,163.65,163.76,163.42,163.42,14204.0,138.9379,139.0313,138.7426,138.7426,14204.0
2019-04-29 11:00:00,163.51,163.72,163.34,163.67,19188.0,138.8191,138.9973,138.6747,138.9549,19188.0
2019-04-29 11:10:00,163.7,163.84,163.58,163.67,14465.0,138.9804,139.0992,138.8785,138.9549,14465.0
2019-04-29 11:20:00,163.61,163.81,163.48,163.49,9567.0,138.904,139.0738,138.7936,138.8021,9567.0
2019-04-29 11:30:00,163.54,163.73,163.46,163.72,5685.0,138.8445,139.0058,138.7766,138.9973,5685.0
2019-04-29 11:40:00,163.69,163.84,163.64,163.75,11710.0,138.9719,139.0992,138.9294,139.0228,11710.0
2019-04-29 11:50:00,163.75,163.82,163.64,163.64,7294.0,139.0228,139.0822,138.9294,138.9294,7294.0
2019-04-29 12:00:00,163.62,163.7,163.49,163.66,7547.0,138.9124,138.9804,138.8021,138.9464,7547.0
2019-04-29 12:10:00,163.67,163.92,163.65,163.91,15766.0,138.9549,139.1671,138.9379,139.1587,15766.0
2019-04-29 12:20:00,163.93,163.94,163.77,163.91,7007.0,139.1756,139.1841,139.0398,139.1587,7007.0
2019-04-29 12:30:00,163.93,164.05,163.9,164.03,9644.0,139.1756,139.2775,139.1502,139.2605,9644.0
2019-04-29 12:40:00,164.02,164.21,163.97,164.21,8904.0,139.252,139.4133,139.2096,139.4133,8904.0
2019-04-29 12:50:00,164.24,164.38,164.18,164.33,7176.0,139.4388,139.5577,139.3879,139.5152,7176.0
2019-04-29 13:00:00,164.27,164.27,163.93,164.08,14515.0,139.4643,139.4643,139.1756,139.303,14515.0
2019-04-29 13:10:00,164.17,164.29,164.1,164.2,12593.0,139.3794,139.4813,139.32,139.4049,12593.0
2019-04-29 13:20:00,164.21,164.22,163.99,164.08,4050.0,139.4133,139.4218,139.2266,139.303,4050.0
2019-04-29 13:30:00,164.07,164.07,163.8,163.85,9892.0,139.2945,139.2945,139.0653,139.1077,9892.0
2019-04-29 13:40:00,163.88,164.04,163.88,164.03,6908.0,139.1332,139.269,139.1332,139.2605,6908.0
2019-04-29 13:50:00,164.07,164.23,164.01,164.19,31806.0,139.2945,139.4303,139.2435,139.3964,31806.0
2019-04-29 14:00:00,164.17,164.23,164.03,164.2,24206.0,139.3794,139.4303,139.2605,139.4049,24206.0
2019-04-29 14:10:00,164.2,164.2,163.95,164.14,48155.0,139.4049,139.4049,139.1926,139.3539,48155.0
2019-04-29 14:20:00,164.15,164.18,164.08,164.16,13601.0,139.3624,139.3879,139.303,139.3709,13601.0
2019-04-29 14:30:00,164.15,164.18,164.04,164.1,40907.0,139.3624,139.3879,139.269,139.32,40907.0
2019-04-29 14:40:00,164.09,164.16,163.96,164.08,46801.0,139.3115,139.3709,139.2011,139.303,46801.0
2019-04-29 14:50:00,164.07,164.18,164.07,164.1,41973.0,139.2945,139.3879,139.2945,139.32,41973.0
2019-04-29 15:00:00,164.12,164.18,163.92,164.07,39835.0,139.3369,139.3879,139.1671,139.2945,39835.0
2019-04-29 15:10:00,164.06,164.28,163.97,164.25,22333.0,139.286,139.4728,139.2096,139.4473,22333.0
2019-04-29 15:20:00,164.28,164.33,164.1,164.18,26559.0,139.4728,139.5152,139.32,139.3879,26559.0
2019-04-29 15:30:00,164.17,164.25,164.05,164.21,31307.0,139.3794,139.4473,139.2775,139.4133,31307.0
2019-04-29 15:40:00,164.2,164.21,163.9,163.92,84037.0,139.4049,139.4133,139.1502,139.1671,84037.0
2019-04-29 15:50:00,163.92,164.06,163.77,164.02,108819.0,139.1671,139.286,139.0398,139.252,108819.0
2019-04-30 09:30:00,167.54,167.79,165.8,166.72,72028.0,142.2405,142.4527,140.7632,141.5443,72028.0
2019-04-30 09:40:00,166.96,168.8,166.17,168.8,48803.0,141.7481,143.3102,141.0774,143.3102,48803.0
2019-04-30 09:50:00,168.85,169.45,168.19,168.72,52474.0,143.3527,143.8621,142.7923,143.2423,52474.0
2019-04-30 10:00:00,168.8,168.83,167.04,167.09,39938.0,143.3102,143.3357,141.816,141.8585,39938.0
2019-04-30 10:10:00,167.0,167.08,165.51,165.96,70108.0,141.782,141.85,140.517,140.8991,70108.0
2019-04-30 10:20:00,166.05,166.78,165.1,165.33,52902.0,140.9755,141.5953,140.169,140.3642,52902.0
2019-04-30 10:30:00,165.25,165.93,165.04,165.25,54668.0,140.2963,140.8736,140.118,140.2963,54668.0
2019-04-30 10:40:00,165.34,165.77,165.12,165.27,24857.0,140.3727,140.7378,140.1859,140.3133,24857.0
2019-04-30 10:50:00,165.28,165.65,164.77,165.0,42759.0,140.3218,140.6359,139.8888,140.0841,42759.0
2019-04-30 11:00:00,165.0,165.01,163.84,164.03,55972.0,140.0841,140.0925,139.0992,139.2605,55972.0
2019-04-30 11:10:00,163.99,164.83,163.83,164.74,30466.0,139.2266,139.9397,139.0907,139.8633,30466.0
2019-04-30 11:20:00,164.74,166.33,164.73,166.04,48788.0,139.8633,141.2132,139.8548,140.967,48788.0
2019-04-30 11:30:00,166.14,166.99,165.88,166.88,46365.0,141.0519,141.7736,140.8312,141.6802,46365.0
2019-04-30 11:40:00,166.88,167.28,166.61,166.65,43567.0,141.6802,142.0198,141.4509,141.4849,43567.0
2019-04-30 11:50:00,166.64,166.73,166.21,166.31,24019.0,141.4764,141.5528,141.1113,141.1962,24019.0
2019-04-30 12:00:00,166.33,166.58,166.23,166.58,22419.0,141.2132,141.4255,141.1283,141.4255,22419.0
2019-04-30 12:10:00,166.58,166.73,166.41,166.62,19353.0,141.4255,141.5528,141.2811,141.4594,19353.0
2019-04-30 12:20:00,166.68,166.75,166.49,166.73,11903.0,141.5104,141.5698,141.3491,141.5528,11903.0
2019-04-30 12:30:00,166.66,166.77,166.35,166.36,11340.0,141.4934,141.5868,141.2302,141.2387,11340.0
2019-04-30 12:40:00,166.39,166.47,165.78,165.78,15950.0,141.2642,141.3321,140.7463,140.7463,15950.0
2019-04-30 12:50:00,165.73,165.93,165.51,165.78,26703.0,140.7038,140.8736,140.517,140.7463,26703.0
2019-04-30 13:00:00,165.84,166.21,165.77,166.21,14745.0,140.7972,141.1113,140.7378,141.1113,14745.0
2019-04-30 13:10:00,166.23,166.62,166.22,166.48,12404.0,141.1283,141.4594,141.1198,141.3406,12404.0
2019-04-30 13:20:00,166.49,166.62,166.46,166.5,11223.0,141.3491,141.4594,141.3236,141.3575,11223.0
2019-04-30 13:30:00,166.5,166.8,166.32,166.56,16219.0,141.3575,141.6122,141.2047,141.4085,16219.0
2019-04-30 13:40:00,166.56,166.72,166.27,166.71,40012.0,141.4085,141.5443,141.1623,141.5358,40012.0
2019-04-30 13:50:00,166.67,167.14,166.66,167.11,18216.0,141.5019,141.9009,141.4934,141.8754,18216.0
2019-04-30 14:00:00,167.14,167.41,166.94,167.07,22159.0,141.9009,142.1301,141.7311,141.8415,22159.0
2019-04-30 14:10:00,167.12,167.17,166.74,166.91,20584.0,141.8839,141.9264,141.5613,141.7056,20584.0
2019-04-30 14:20:00,166.89,167.15,166.74,167.15,23508.0,141.6887,141.9094,141.5613,141.9094,23508.0
2019-04-30 14:30:00,167.26,167.5,166.85,167.38,22813.0,142.0028,142.2065,141.6547,142.1047,22813.0
2019-04-30 14:40:00,167.33,167.33,166.94,166.94,25382.0,142.0622,142.0622,141.7311,141.7311,25382.0
2019-04-30 14:50:00,166.98,167.54,166.84,167.22,19142.0,141.7651,142.2405,141.6462,141.9688,19142.0
2019-04-30 15:00:00,167.16,167.45,167.16,167.42,23590.0,141.9179,142.1641,141.9179,142.1386,23590.0
2019-04-30 15:10:00,167.43,167.55,166.82,166.83,28623.0,142.1471,142.249,141.6292,141.6377,28623.0
2019-04-30 15:20:00,166.9,167.07,166.12,166.14,35345.0,141.6971,141.8415,141.0349,141.0519,35345.0
2019-04-30 15:30:00,166.18,166.72,165.98,166.65,61139.0,141.0859,141.5443,140.9161,141.4849,61139.0
2019-04-30 15:40:00,166.68,166.68,165.92,166.12,61525.0,141.5104,141.5104,140.8651,141.0349,61525.0
2019-04-30 15:50:00,166.14,166.43,165.9,166.1,112346.0,141.0519,141.2981,140.8481,141.0179,112346.0
2019-05-01 09:30:00,166.51,167.49,165.0,167.49,45246.0,141.366,142.198,140.0841,142.198,45246.0
2019-05-01 09:40:00,167.22,167.83,166.73,167.66,34617.0,141.9688,142.4867,141.5528,142.3424,34617.0
2019-05-01 09:50:00,167.79,168.45,167.66,168.14,25869.0,142.4527,143.0131,142.3424,142.7499,25869.0
2019-05-01 10:00:00,168.14,168.22,165.62,165.64,60001.0,142.7499,142.8178,140.6104,140.6274,60001.0
2019-05-01 10:10:00,165.54,165.94,165.33,165.89,18581.0,140.5425,140.8821,140.3642,140.8397,18581.0
2019-05-01 10:20:00,165.9,166.0,165.5,165.73,20747.0,140.8481,140.933,140.5086,140.7038,20747.0
2019-05-01 10:30:00,165.72,165.74,165.18,165.21,14635.0,140.6953,140.7123,140.2369,140.2623,14635.0
2019-05-01 10:40:00,165.29,165.74,164.97,165.74,24674.0,140.3303,140.7123,140.0586,140.7123,24674.0
2019-05-01 10:50:00,165.78,166.49,165.77,166.46,16012.0,140.7463,141.3491,140.7378,141.3236,16012.0
2019-05-01 11:00:00,166.42,167.1,166.35,166.87,15804.0,141.2896,141.8669,141.2302,141.6717,15804.0
2019-05-01 11:10:00,166.92,166.96,166.39,166.4,12847.0,141.7141,141.7481,141.2642,141.2726,12847.0
2019-05-01 11:20:00,166.4,166.58,166.23,166.23,10279.0,141.2726,141.4255,141.1283,141.1283,10279.0
2019-05-01 11:30:00,166.26,167.0,166.2,167.0,18258.0,141.1538,141.782,141.1028,141.782,18258.0
2019-05-01 11:40:00,167.1,167.36,166.82,166.93,10011.0,141.8669,142.0877,141.6292,141.7226,10011.0
2019-05-01 11:50:00,166.9,167.23,166.89,167.19,7085.0,141.6971,141.9773,141.6887,141.9434,7085.0
2019-05-01 12:00:00,167.19,167.31,167.12,167.14,9180.0,141.9434,142.0452,141.8839,141.9009,9180.0
2019-05-01 12:10:00,167.13,167.26,166.63,166.65,13944.0,141.8924,142.0028,141.4679,141.4849,13944.0
2019-05-01 12:20:00,166.68,166.68,166.38,166.47,14155.0,141.5104,141.5104,141.2557,141.3321,14155.0
2019-05-01 12:30:00,166.48,166.48,166.06,166.33,19750.0,141.3406,141.3406,140.984,141.2132,19750.0
2019-05-01 12:40:00,166.35,166.4,165.89,166.11,18733.0,141.2302,141.2726,140.8397,141.0264,18733.0
2019-05-01 12:50:00,166.07,166.52,166.05,166.51,12263.0,140.9925,141.3745,140.9755,141.366,12263.0
2019-05-01 13:00:00,166.55,166.9,166.55,166.87,8380.0,141.4,141.6971,141.4,141.6717,8380.0
2019-05-01 13:10:00,166.92,167.2,166.75,166.93,8409.0,141.7141,141.9518,141.5698,141.7226,8409.0
2019-05-01 13:20:00,166.99,167.1,166.84,166.97,9766.0,141.7736,141.8669,141.6462,141.7566,9766.0
2019-05-01 13:30:00,166.99,167.11,166.82,166.88,17342.0,141.7736,141.8754,141.6292,141.6802,17342.0
2019-05-01 13:40:00,166.9,166.93,166.71,166.77,22655.0,141.6971,141.7226,141.5358,141.5868,22655.0
2019-05-01 13:50:00,166.77,166.95,166.77,166.88,13504.0,141.5868,141.7396,141.5868,141.6802,13504.0
2019-05-01 14:00:00,166.92,167.43,166.78,167.17,48982.0,141.7141,142.1471,141.5953,141.9264,48982.0
2019-05-01 14:10:00,167.16,167.37,167.01,167.12,40883.0,141.9179,142.0962,141.7905,141.8839,40883.0
2019-05-01 14:20:00,167.12,167.2,167.0,167.1,25020.0,141.8839,141.9518,141.782,141.8669,25020.0
2019-05-01 14:30:00,167.08,167.2,166.45,166.45,49612.0,141.85,141.9518,141.3151,141.3151,49612.0
2019-05-01 14:40:00,166.39,166.46,165.69,165.86,27309.0,141.2642,141.3236,140.6699,140.8142,27309.0
2019-05-01 14:50:00,165.82,166.39,165.76,166.0,20374.0,140.7802,141.2642,140.7293,140.933,20374.0
2019-05-01 15:00:00,165.98,166.14,165.83,166.06,16965.0,140.9161,141.0519,140.7887,140.984,16965.0
2019-05-01 15:10:00,166.1,166.35,166.02,166.35,15452.0,141.0179,141.2302,140.95,141.2302,15452.0
2019-05-01 15:20:00,166.33,166.33,165.87,166.09,21471.0,141.2132,141.2132,140.8227,141.0095,21471.0
2019-05-01 15:30:00,166.08,166.15,165.9,165.95,22484.0,141.001,141.0604,140.8481,140.8906,22484.0
2019-05-01 15:40:00,165.94,165.96,165.61,165.67,31346.0,140.8821,140.8991,140.6019,140.6529,31346.0
2019-05-01 15:50:00,165.66,165.75,165.3,165.41,90027.0,140.6444,140.7208,140.3388,140.4321,90027.0
2019-05-02 09:30:00,165.23,165.26,163.8,164.37,33288.0,140.2793,140.3048,139.0653,139.5492,33288.0
2019-05-02 09:40:00,164.37,164.92,164.31,164.9,14630.0,139.5492,140.0161,139.4982,139.9992,14630.0
2019-05-02 09:50:00,164.95,165.91,164.95,165.82,16573.0,140.0416,140.8566,140.0416,140.7802,16573.0
2019-05-02 10:00:00,165.8,165.94,165.28,165.28,11580.0,140.7632,140.8821,140.3218,140.3218,11580.0
2019-05-02 10:10:00,165.27,165.54,165.2,165.4,13177.0,140.3133,140.5425,140.2539,140.4237,13177.0
2019-05-02 10:20:00,165.43,165.58,165.27,165.58,20333.0,140.4491,140.5765,140.3133,140.5765,20333.0
2019-05-02 10:30:00,165.58,165.72,165.33,165.71,14658.0,140.5765,140.6953,140.3642,140.6868,14658.0
2019-05-02 10:40:00,165.79,166.06,165.66,166.06,12629.0,140.7548,140.984,140.6444,140.984,12629.0
2019-05-02 10:50:00,166.02,166.11,165.77,165.82,21583.0,140.95,141.0264,140.7378,140.7802,21583.0
2019-05-02 11:00:00,165.81,166.6,165.63,166.59,20657.0,140.7717,141.4424,140.6189,141.434,20657.0
2019-05-02 11:10:00,166.57,166.57,165.8,165.8,20078.0,141.417,141.417,140.7632,140.7632,20078.0
2019-05-02 11:20:00,165.8,165.81,164.83,164.83,16023.0,140.7632,140.7717,139.9397,139.9397,16023.0
2019-05-02 11:30:00,164.81,165.17,164.78,164.93,10783.0,139.9227,140.2284,139.8973,140.0246,10783.0
2019-05-02 11:40:00,164.87,164.92,164.23,164.69,12392.0,139.9737,140.0161,139.4303,139.8209,12392.0
2019-05-02 11:50:00,164.63,164.93,164.52,164.93,22420.0,139.7699,140.0246,139.6765,140.0246,22420.0
2019-05-02 12:00:00,165.01,165.01,164.46,164.62,22280.0,140.0925,140.0925,139.6256,139.7614,22280.0
2019-05-02 12:10:00,164.57,164.98,164.56,164.9,11427.0,139.719,140.0671,139.7105,139.9992,11427.0
2019-05-02 12:20:00,164.99,165.44,164.95,165.33,15707.0,140.0756,140.4576,140.0416,140.3642,15707.0
2019-05-02 12:30:00,165.39,165.56,165.1,165.25,22474.0,140.4152,140.5595,140.169,140.2963,22474.0
2019-05-02 12:40:00,165.3,165.39,165.2,165.34,12742.0,140.3388,140.4152,140.2539,140.3727,12742.0
2019-05-02 12:50:00,165.37,165.37,165.17,165.3,14973.0,140.3982,140.3982,140.2284,140.3388,14973.0
2019-05-02 13:00:00,165.3,165.48,165.18,165.48,14620.0,140.3388,140.4916,140.2369,140.4916,14620.0
2019-05-02 13:10:00,165.52,165.88,165.52,165.75,15555.0,140.5255,140.8312,140.5255,140.7208,15555.0
2019-05-02 13:20:00,165.75,165.85,165.58,165.6,14171.0,140.7208,140.8057,140.5765,140.5935,14171.0
2019-05-02 13:30:00,165.62,165.81,165.5,165.75,19766.0,140.6104,140.7717,140.5086,140.7208,19766.0
2019-05-02 13:40:00,165.76,165.81,165.54,165.78,35380.0,140.7293,140.7717,140.5425,140.7463,35380.0
2019-05-02 13:50:00,165.8,166.05,165.8,165.8,36286.0,140.7632,140.9755,140.7632,140.7632,36286.0
2019-05-02 14:00:00,165.82,165.83,165.56,165.6,12561.0,140.7802,140.7887,140.5595,140.5935,12561.0
2019-05-02 14:10:00,165.6,165.96,165.57,165.81,35229.0,140.5935,140.8991,140.568,140.7717,35229.0
2019-05-02 14:20:00,165.83,165.91,165.5,165.54,33356.0,140.7887,140.8566,140.5086,140.5425,33356.0
2019-05-02 14:30:00,165.59,165.77,165.19,165.25,14612.0,140.585,140.7378,140.2454,140.2963,14612.0
2019-05-02 14:40:00,165.26,165.41,164.99,165.0,15749.0,140.3048,140.4321,140.0756,140.0841,15749.0
2019-05-02 14:50:00,164.96,165.31,164.78,165.19,18884.0,140.0501,140.3472,139.8973,140.2454,18884.0
2019-05-02 15:00:00,165.17,165.53,165.11,165.48,10600.0,140.2284,140.534,140.1774,140.4916,10600.0
2019-05-02 15:10:00,165.49,165.52,165.34,165.39,14458.0,140.5001,140.5255,140.3727,140.4152,14458.0
2019-05-02 15:20:00,165.46,165.69,165.46,165.67,18381.0,140.4746,140.6699,140.4746,140.6529,18381.0
2019-05-02 15:30:00,165.67,165.83,165.49,165.75,27902.0,140.6529,140.7887,140.5001,140.7208,27902.0
2019-05-02 15:40:00,165.73,165.83,165.59,165.73,31284.0,140.7038,140.7887,140.585,140.7038,31284.0
2019-05-02 15:50:00,165.71,166.23,165.71,166.15,100317.0,140.6868,141.1283,140.6868,141.0604,100317.0
2019-05-03 09:30:00,166.53,167.62,166.18,167.52,73621.0,141.383,142.3084,141.0859,142.2235,73621.0
2019-05-03 09:40:00,167.54,168.16,166.45,166.82,42455.0,142.2405,142.7669,141.3151,141.6292,42455.0
2019-05-03 09:50:00,166.83,167.37,166.65,166.97,56541.0,141.6377,142.0962,141.4849,141.7566,56541.0
2019-05-03 10:00:00,167.03,167.15,166.76,166.86,55513.0,141.8075,141.9094,141.5783,141.6632,55513.0
2019-05-03 10:10:00,166.81,166.84,166.34,166.74,29999.0,141.6207,141.6462,141.2217,141.5613,29999.0
2019-05-03 10:20:00,166.78,166.88,166.63,166.75,22759.0,141.5953,141.6802,141.4679,141.5698,22759.0
2019-05-03 10:30:00,166.77,167.21,166.72,167.21,15052.0,141.5868,141.9603,141.5443,141.9603,15052.0
2019-05-03 10:40:00,167.24,167.47,167.16,167.17,10908.0,141.9858,142.1811,141.9179,141.9264,10908.0
2019-05-03 10:50:00,167.17,167.43,167.11,167.43,18257.0,141.9264,142.1471,141.8754,142.1471,18257.0
2019-05-03 11:00:00,167.43,167.79,167.42,167.56,15857.0,142.1471,142.4527,142.1386,142.2575,15857.0
2019-05-03 11:10:00,167.58,167.7,167.28,167.28,16730.0,142.2745,142.3763,142.0198,142.0198,16730.0
2019-05-03 11:20:00,167.29,167.43,167.15,167.29,12506.0,142.0283,142.1471,141.9094,142.0283,12506.0
2019-05-03 11:30:00,167.28,167.46,167.25,167.38,14679.0,142.0198,142.1726,141.9943,142.1047,14679.0
2019-05-03 11:40:00,167.41,167.52,167.14,167.24,9591.0,142.1301,142.2235,141.9009,141.9858,9591.0
2019-05-03 11:50:00,167.2,167.56,167.17,167.44,10950.0,141.9518,142.2575,141.9264,142.1556,10950.0
2019-05-03 12:00:00,167.48,167.96,167.43,167.93,10290.0,142.1896,142.5971,142.1471,142.5716,10290.0
2019-05-03 12:10:00,167.95,168.22,167.91,168.19,32883.0,142.5886,142.8178,142.5546,142.7923,32883.0
2019-05-03 12:20:00,168.16,168.57,168.15,168.4,24271.0,142.7669,143.115,142.7584,142.9706,24271.0
2019-05-03 12:30:00,168.43,168.56,168.21,168.39,25446.0,142.9961,143.1065,142.8093,142.9621,25446.0
2019-05-03 12:40:00,168.37,168.55,168.34,168.54,13498.0,142.9452,143.098,142.9197,143.0895,13498.0
2019-05-03 12:50:00,168.54,168.61,168.26,168.27,9858.0,143.0895,143.1489,142.8518,142.8603,9858.0
2019-05-03 13:00:00,168.3,168.36,168.25,168.32,13260.0,142.8857,142.9367,142.8433,142.9027,13260.0
2019-05-03 13:10:00,168.32,168.54,168.31,168.51,11921.0,142.9027,143.0895,142.8942,143.064,11921.0
2019-05-03 13:20:00,168.49,168.6,168.41,168.57,14413.0,143.047,143.1404,142.9791,143.115,14413.0
2019-05-03 13:30:00,168.57,168.69,168.47,168.68,10635.0,143.115,143.2168,143.0301,143.2084,10635.0
2019-05-03 13:40:00,168.72,168.78,168.59,168.66,10191.0,143.2423,143.2933,143.1319,143.1914,10191.0
2019-05-03 13:50:00,168.65,168.8,168.54,168.8,11712.0,143.1829,143.3102,143.0895,143.3102,11712.0
2019-05-03 14:00:00,168.8,168.8,168.6,168.6,13354.0,143.3102,143.3102,143.1404,143.1404,13354.0
2019-05-03 14:10:00,168.6,168.74,168.56,168.58,9267.0,143.1404,143.2593,143.1065,143.1235,9267.0
2019-05-03 14:20:00,168.56,168.68,168.44,168.53,14361.0,143.1065,143.2084,143.0046,143.081,14361.0
2019-05-03 14:30:00,168.53,168.53,168.39,168.46,13231.0,143.081,143.081,142.9621,143.0216,13231.0
2019-05-03 14:40:00,168.49,168.81,168.47,168.81,11651.0,143.047,143.3187,143.0301,143.3187,11651.0
2019-05-03 14:50:00,168.81,168.81,168.51,168.57,21016.0,143.3187,143.3187,143.064,143.115,21016.0
2019-05-03 15:00:00,168.61,168.75,168.5,168.74,18821.0,143.1489,143.2678,143.0555,143.2593,18821.0
2019-05-03 15:10:00,168.75,168.78,168.64,168.65,17619.0,143.2678,143.2933,143.1744,143.1829,17619.0
2019-05-03 15:20:00,168.63,168.77,168.63,168.77,20156.0,143.1659,143.2848,143.1659,143.2848,20156.0
2019-05-03 15:30:00,168.77,168.87,168.68,168.87,22141.0,143.2848,143.3697,143.2084,143.3697,22141.0
2019-05-03 15:40:00,168.87,168.98,168.7,168.97,39351.0,143.3697,143.4631,143.2253,143.4546,39351.0
2019-05-03 15:50:00,168.98,169.28,168.98,169.15,93922.0,143.4631,143.7177,143.4631,143.6074,93922.0
2019-05-06 09:30:00,165.64,166.17,164.79,165.02,51196.0,140.6274,141.0774,139.9058,140.101,51196.0
2019-05-06 09:40:00,165.02,165.28,164.36,164.36,37877.0,140.101,140.3218,139.5407,139.5407,37877.0
2019-05-06 09:50:00,164.27,165.42,164.15,165.23,22902.0,139.4643,140.4406,139.3624,140.2793,22902.0
2019-05-06 10:00:00,165.41,166.04,165.19,166.04,26965.0,140.4321,140.967,140.2454,140.967,26965.0
2019-05-06 10:10:00,165.91,166.57,165.78,166.5,15054.0,140.8566,141.417,140.7463,141.3575,15054.0
2019-05-06 10:20:00,166.59,167.18,165.63,165.63,33564.0,141.434,141.9349,140.6189,140.6189,33564.0
2019-05-06 10:30:00,165.59,165.98,165.3,165.86,29507.0,140.585,140.9161,140.3388,140.8142,29507.0
2019-05-06 10:40:00,165.92,166.16,165.56,165.86,14362.0,140.8651,141.0689,140.5595,140.8142,14362.0
2019-05-06 10:50:00,165.87,166.16,165.87,166.04,13393.0,140.8227,141.0689,140.8227,140.967,13393.0
2019-05-06 11:00:00,166.1,166.27,166.02,166.21,10265.0,141.0179,141.1623,140.95,141.1113,10265.0
2019-05-06 11:10:00,166.33,166.45,166.27,166.41,17237.0,141.2132,141.3151,141.1623,141.2811,17237.0
2019-05-06 11:20:00,166.67,167.0,166.64,167.0,15479.0,141.5019,141.782,141.4764,141.782,15479.0
2019-05-06 11:30:00,167.03,167.05,166.29,166.56,13191.0,141.8075,141.8245,141.1793,141.4085,13191.0
2019-05-06 11:40:00,166.56,166.97,166.53,166.81,12111.0,141.4085,141.7566,141.383,141.6207,12111.0
2019-05-06 11:50:00,166.64,166.66,166.25,166.3,10201.0,141.4764,141.4934,141.1453,141.1877,10201.0
2019-05-06 12:00:00,166.3,166.39,166.12,166.19,11275.0,141.1877,141.2642,141.0349,141.0944,11275.0
2019-05-06 12:10:00,166.26,166.37,166.18,166.28,5940.0,141.1538,141.2472,141.0859,141.1708,5940.0
2019-05-06 12:20:00,166.31,166.52,166.3,166.34,15250.0,141.1962,141.3745,141.1877,141.2217,15250.0
2019-05-06 12:30:00,166.34,166.81,166.32,166.69,11920.0,141.2217,141.6207,141.2047,141.5189,11920.0
2019-05-06 12:40:00,166.69,166.73,166.56,166.58,7803.0,141.5189,141.5528,141.4085,141.4255,7803.0
2019-05-06 12:50:00,166.61,166.78,166.6,166.63,9568.0,141.4509,141.5953,141.4424,141.4679,9568.0
2019-05-06 13:00:00,166.55,166.76,166.47,166.63,9273.0,141.4,141.5783,141.3321,141.4679,9273.0
2019-05-06 13:10:00,166.66,166.98,166.65,166.9,13847.0,141.4934,141.7651,141.4849,141.6971,13847.0
2019-05-06 13:20:00,166.89,166.96,166.72,166.79,15095.0,141.6887,141.7481,141.5443,141.6038,15095.0
2019-05-06 13:30:00,166.83,166.86,166.73,166.84,10725.0,141.6377,141.6632,141.5528,141.6462,10725.0
2019-05-06 13:40:00,166.86,167.01,166.86,166.93,11494.0,141.6632,141.7905,141.6632,141.7226,11494.0
2019-05-06 13:50:00,166.95,167.07,166.94,167.02,9185.0,141.7396,141.8415,141.7311,141.799,9185.0
2019-05-06 14:00:00,167.06,167.1,166.95,167.0,12783.0,141.833,141.8669,141.7396,141.782,12783.0
2019-05-06 14:10:00,166.94,167.17,166.94,167.17,10573.0,141.7311,141.9264,141.7311,141.9264,10573.0
2019-05-06 14:20:00,167.2,167.29,167.05,167.25,11622.0,141.9518,142.0283,141.8245,141.9943,11622.0
2019-05-06 14:30:00,167.25,167.46,167.21,167.44,12218.0,141.9943,142.1726,141.9603,142.1556,12218.0
2019-05-06 14:40:00,167.41,167.52,167.28,167.5,10911.0,142.1301,142.2235,142.0198,142.2065,10911.0
2019-05-06 14:50:00,167.53,167.67,167.46,167.59,14875.0,142.232,142.3509,142.1726,142.2829,14875.0
2019-05-06 15:00:00,167.6,167.68,167.45,167.68,15617.0,142.2914,142.3594,142.1641,142.3594,15617.0
2019-05-06 15:10:00,167.69,167.69,167.44,167.44,17021.0,142.3678,142.3678,142.1556,142.1556,17021.0
2019-05-06 15:20:00,167.44,167.65,167.43,167.6,21841.0,142.1556,142.3339,142.1471,142.2914,21841.0
2019-05-06 15:30:00,167.62,167.84,167.53,167.73,35700.0,142.3084,142.4952,142.232,142.4018,35700.0
2019-05-06 15:40:00,167.75,167.75,167.35,167.5,41658.0,142.4188,142.4188,142.0792,142.2065,41658.0
2019-05-06 15:50:00,167.51,167.67,167.3,167.6,98982.0,142.215,142.3509,142.0367,142.2914,98982.0
2019-05-07 09:30:00,165.97,166.63,165.31,166.56,41664.0,140.9076,141.4679,140.3472,141.4085,41664.0
2019-05-07 09:40:00,166.34,166.59,165.73,165.94,20066.0,141.2217,141.434,140.7038,140.8821,20066.0
2019-05-07 09:50:00,165.92,165.92,165.5,165.79,10431.0,140.8651,140.8651,140.5086,140.7548,10431.0
2019-05-07 10:00:00,165.98,165.98,164.5,164.87,20371.0,140.9161,140.9161,139.6596,139.9737,20371.0
2019-05-07 10:10:00,165.09,165.74,164.79,165.74,13412.0,140.1605,140.7123,139.9058,140.7123,13412.0
2019-05-07 10:20:00,165.66,166.49,165.53,166.49,14203.0,140.6444,141.3491,140.534,141.3491,14203.0
2019-05-07 10:30:00,166.37,166.43,165.82,165.9,14694.0,141.2472,141.2981,140.7802,140.8481,14694.0
2019-05-07 10:40:00,165.92,166.58,165.74,166.47,10767.0,140.8651,141.4255,140.7123,141.3321,10767.0
2019-05-07 10:50:00,166.47,166.47,166.0,166.17,15536.0,141.3321,141.3321,140.933,141.0774,15536.0
2019-05-07 11:00:00,166.18,166.24,165.71,166.22,19196.0,141.0859,141.1368,140.6868,141.1198,19196.0
2019-05-07 11:10:00,166.15,166.61,166.11,166.38,9904.0,141.0604,141.4509,141.0264,141.2557,9904.0
2019-05-07 11:20:00,166.39,166.63,166.01,166.58,9100.0,141.2642,141.4679,140.9415,141.4255,9100.0
2019-05-07 11:30:00,166.5,166.71,165.9,166.22,34617.0,141.3575,141.5358,140.8481,141.1198,34617.0
2019-05-07 11:40:00,166.31,166.56,166.0,166.5,19022.0,141.1962,141.4085,140.933,141.3575,19022.0
2019-05-07 11:50:00,166.38,166.38,165.9,166.12,9489.0,141.2557,141.2557,140.8481,141.0349,9489.0
2019-05-07 12:00:00,166.06,166.07,165.64,165.85,11677.0,140.984,140.9925,140.6274,140.8057,11677.0
2019-05-07 12:10:00,165.89,166.05,165.85,166.01,13459.0,140.8397,140.9755,140.8057,140.9415,13459.0
2019-05-07 12:20:00,166.11,166.46,166.05,166.43,6911.0,141.0264,141.3236,140.9755,141.2981,6911.0
2019-05-07 12:30:00,166.37,166.52,166.21,166.34,8446.0,141.2472,141.3745,141.1113,141.2217,8446.0
2019-05-07 12:40:00,166.39,166.52,166.23,166.52,8250.0,141.2642,141.3745,141.1283,141.3745,8250.0
2019-05-07 12:50:00,166.53,166.85,166.33,166.36,7887.0,141.383,141.6547,141.2132,141.2387,7887.0
2019-05-07 13:00:00,166.29,166.38,166.05,166.19,23789.0,141.1793,141.2557,140.9755,141.0944,23789.0
2019-05-07 13:10:00,166.17,166.35,165.93,165.95,55798.0,141.0774,141.2302,140.8736,140.8906,55798.0
2019-05-07 13:20:00,165.91,166.06,165.41,165.51,37386.0,140.8566,140.984,140.4321,140.517,37386.0
2019-05-07 13:30:00,165.51,165.71,165.39,165.51,15041.0,140.517,140.6868,140.4152,140.517,15041.0
2019-05-07 13:40:00,165.49,165.51,165.09,165.42,15452.0,140.5001,140.517,140.1605,140.4406,15452.0
2019-05-07 13:50:00,165.41,165.8,165.37,165.44,25539.0,140.4321,140.7632,140.3982,140.4576,25539.0
2019-05-07 14:00:00,165.4,165.7,165.03,165.49,19327.0,140.4237,140.6784,140.1095,140.5001,19327.0
2019-05-07 14:10:00,165.53,165.59,165.3,165.5,12974.0,140.534,140.585,140.3388,140.5086,12974.0
2019-05-07 14:20:00,165.51,165.58,165.4,165.47,32546.0,140.517,140.5765,140.4237,140.4831,32546.0
2019-05-07 14:30:00,165.55,165.63,164.78,164.79,17288.0,140.551,140.6189,139.8973,139.9058,17288.0
2019-05-07 14:40:00,164.84,165.11,164.44,164.44,20534.0,139.9482,140.1774,139.6086,139.6086,20534.0
2019-05-07 14:50:00,164.51,165.27,164.5,165.02,19423.0,139.668,140.3133,139.6596,140.101,19423.0
2019-05-07 15:00:00,165.02,165.02,164.42,164.77,19908.0,140.101,140.101,139.5916,139.8888,19908.0
2019-05-07 15:10:00,164.77,165.03,164.58,164.58,18358.0,139.8888,140.1095,139.7275,139.7275,18358.0
2019-05-07 15:20:00,164.64,164.71,164.16,164.18,21442.0,139.7784,139.8378,139.3709,139.3879,21442.0
2019-05-07 15:30:00,164.23,164.32,163.98,164.0,30025.0,139.4303,139.5067,139.2181,139.2351,30025.0
2019-05-07 15:40:00,164.03,164.89,164.03,164.88,24561.0,139.2605,139.9907,139.2605,139.9822,24561.0
2019-05-07 15:50:00,164.92,165.64,164.91,165.61,76476.0,140.0161,140.6274,140.0076,140.6019,76476.0
2019-05-08 09:30:00,165.47,165.47,164.26,165.23,16479.0,140.4831,140.4831,139.4558,140.2793,16479.0
2019-05-08 09:40:00,165.18,166.31,165.18,165.66,13185.0,140.2369,141.1962,140.2369,140.6444,13185.0
2019-05-08 09:50:00,165.62,165.93,165.43,165.88,22102.0,140.6104,140.8736,140.4491,140.8312,22102.0
2019-05-08 10:00:00,165.98,166.14,165.57,165.84,8814.0,140.9161,141.0519,140.568,140.7972,8814.0
2019-05-08 10:10:00,165.77,165.97,165.53,165.91,11787.0,140.7378,140.9076,140.534,140.8566,11787.0
2019-05-08 10:20:00,166.22,166.22,165.55,165.72,9286.0,141.1198,141.1198,140.551,140.6953,9286.0
2019-05-08 10:30:00,165.77,166.03,165.47,165.74,16178.0,140.7378,140.9585,140.4831,140.7123,16178.0
2019-05-08 10:40:00,165.92,166.02,165.57,165.57,12286.0,140.8651,140.95,140.568,140.568,12286.0
2019-05-08 10:50:00,165.62,166.02,165.46,166.02,27265.0,140.6104,140.95,140.4746,140.95,27265.0
2019-05-08 11:00:00,166.19,166.76,166.08,166.59,17733.0,141.0944,141.5783,141.001,141.434,17733.0
2019-05-08 11:10:00,166.61,166.79,166.37,166.4,4791.0,141.4509,141.6038,141.2472,141.2726,4791.0
2019-05-08 11:20:00,166.46,166.59,166.23,166.43,6538.0,141.3236,141.434,141.1283,141.2981,6538.0
2019-05-08 11:30:00,166.43,166.59,165.97,166.0,7236.0,141.2981,141.434,140.9076,140.933,7236.0
2019-05-08 11:40:00,166.07,166.28,165.92,166.28,3700.0,140.9925,141.1708,140.8651,141.1708,3700.0
2019-05-08 11:50:00,166.25,166.6,166.2,166.42,4210.0,141.1453,141.4424,141.1028,141.2896,4210.0
2019-05-08 12:00:00,166.41,166.44,165.95,165.99,7458.0,141.2811,141.3066,140.8906,140.9246,7458.0
2019-05-08 12:10:00,166.13,166.29,166.1,166.25,4753.0,141.0434,141.1793,141.0179,141.1453,4753.0
2019-05-08 12:20:00,166.22,166.47,166.13,166.45,15148.0,141.1198,141.3321,141.0434,141.3151,15148.0
2019-05-08 12:30:00,166.45,166.52,166.36,166.43,8823.0,141.3151,141.3745,141.2387,141.2981,8823.0
2019-05-08 12:40:00,166.46,166.62,166.41,166.49,6524.0,141.3236,141.4594,141.2811,141.3491,6524.0
2019-05-08 12:50:00,166.54,166.67,166.5,166.59,4726.0,141.3915,141.5019,141.3575,141.434,4726.0
2019-05-08 13:00:00,166.61,166.64,166.45,166.48,5000.0,141.4509,141.4764,141.3151,141.3406,5000.0
2019-05-08 13:10:00,166.44,166.44,166.1,166.14,11258.0,141.3066,141.3066,141.0179,141.0519,11258.0
2019-05-08 13:20:00,166.15,166.47,166.14,166.47,12085.0,141.0604,141.3321,141.0519,141.3321,12085.0
2019-05-08 13:30:00,166.45,166.48,166.03,166.17,6669.0,141.3151,141.3406,140.9585,141.0774,6669.0
2019-05-08 13:40:00,166.1,166.2,166.0,166.09,4710.0,141.0179,141.1028,140.933,141.0095,4710.0
2019-05-08 13:50:00,166.11,166.16,166.05,166.16,3431.0,141.0264,141.0689,140.9755,141.0689,3431.0
2019-05-08 14:00:00,166.17,166.18,166.01,166.17,4819.0,141.0774,141.0859,140.9415,141.0774,4819.0
2019-05-08 14:10:00,166.18,166.29,166.0,166.11,17674.0,141.0859,141.1793,140.933,141.0264,17674.0
2019-05-08 14:20:00,166.12,166.27,166.06,166.21,10808.0,141.0349,141.1623,140.984,141.1113,10808.0
2019-05-08 14:30:00,166.2,166.35,166.2,166.23,8407.0,141.1028,141.2302,141.1028,141.1283,8407.0
2019-05-08 14:40:00,166.29,166.49,166.29,166.37,15223.0,141.1793,141.3491,141.1793,141.2472,15223.0
2019-05-08 14:50:00,166.28,166.42,166.23,166.42,3011.0,141.1708,141.2896,141.1283,141.2896,3011.0
2019-05-08 15:00:00,166.4,166.56,166.33,166.41,14098.0,141.2726,141.4085,141.2132,141.2811,14098.0
2019-05-08 15:10:00,166.33,166.44,166.23,166.4,7328.0,141.2132,141.3066,141.1283,141.2726,7328.0
2019-05-08 15:20:00,166.4,166.53,166.37,166.39,7592.0,141.2726,141.383,141.2472,141.2642,7592.0
2019-05-08 15:30:00,166.42,166.42,166.18,166.25,12945.0,141.2896,141.2896,141.0859,141.1453,12945.0
2019-05-08 15:40:00,166.25,166.25,165.77,165.77,26396.0,141.1453,141.1453,140.7378,140.7378,26396.0
2019-05-08 15:50:00,165.73,165.73,165.28,165.41,58730.0,140.7038,140.7038,140.3218,140.4321,58730.0
2019-05-09 09:30:00,163.26,163.31,162.43,162.99,49427.0,138.6068,138.6493,137.9021,138.3776,49427.0
2019-05-09 09:40:00,163.05,163.11,162.5,162.56,21576.0,138.4285,138.4795,137.9616,138.0125,21576.0
2019-05-09 09:50:00,162.57,163.55,162.4,163.47,29003.0,138.021,138.853,137.8767,138.7851,29003.0
2019-05-09 10:00:00,163.41,163.46,162.62,163.22,24782.0,138.7342,138.7766,138.0634,138.5728,24782.0
2019-05-09 10:10:00,163.17,163.49,162.96,163.36,27444.0,138.5304,138.8021,138.3521,138.6917,27444.0
2019-05-09 10:20:00,163.36,163.39,162.15,162.44,73025.0,138.6917,138.7172,137.6644,137.9106,73025.0
2019-05-09 10:30:00,162.47,162.47,161.89,161.9,18353.0,137.9361,137.9361,137.4437,137.4522,18353.0
2019-05-09 10:40:00,161.94,162.58,161.81,162.54,37422.0,137.4861,138.0295,137.3758,137.9955,37422.0
2019-05-09 10:50:00,162.5,162.5,161.78,161.79,18192.0,137.9616,137.9616,137.3503,137.3588,18192.0
2019-05-09 11:00:00,161.75,161.81,161.44,161.7,17109.0,137.3248,137.3758,137.0616,137.2824,17109.0
2019-05-09 11:10:00,161.62,162.09,161.52,161.94,21468.0,137.2145,137.6135,137.1296,137.4861,21468.0
2019-05-09 11:20:00,162.0,162.08,161.52,161.63,13833.0,137.5371,137.605,137.1296,137.2229,13833.0
2019-05-09 11:30:00,161.65,162.54,161.65,162.3,8311.0,137.2399,137.9955,137.2399,137.7918,8311.0
2019-05-09 11:40:00,162.39,162.92,162.34,162.92,9798.0,137.8682,138.3181,137.8257,138.3181,9798.0
2019-05-09 11:50:00,162.93,163.29,162.81,163.11,15261.0,138.3266,138.6323,138.2248,138.4795,15261.0
2019-05-09 12:00:00,163.11,163.36,162.74,163.24,27106.0,138.4795,138.6917,138.1653,138.5898,27106.0
2019-05-09 12:10:00,163.28,163.78,163.14,163.78,7103.0,138.6238,139.0483,138.5049,139.0483,7103.0
2019-05-09 12:20:00,163.69,164.18,163.61,164.02,34758.0,138.9719,139.3879,138.904,139.252,34758.0
2019-05-09 12:30:00,164.03,164.91,164.03,164.86,27200.0,139.2605,140.0076,139.2605,139.9652,27200.0
2019-05-09 12:40:00,164.88,165.04,164.42,164.74,10398.0,139.9822,140.118,139.5916,139.8633,10398.0
2019-05-09 12:50:00,164.75,164.99,164.6,164.78,7757.0,139.8718,140.0756,139.7445,139.8973,7757.0
2019-05-09 13:00:00,164.83,165.14,164.8,164.87,5347.0,139.9397,140.2029,139.9143,139.9737,5347.0
2019-05-09 13:10:00,164.91,165.14,164.76,164.83,6965.0,140.0076,140.2029,139.8803,139.9397,6965.0
2019-05-09 13:20:00,164.81,164.89,164.66,164.82,5591.0,139.9227,139.9907,139.7954,139.9312,5591.0
2019-05-09 13:30:00,164.84,164.87,164.61,164.76,6154.0,139.9482,139.9737,139.7529,139.8803,6154.0
2019-05-09 13:40:00,164.75,165.35,164.7,165.34,8607.0,139.8718,140.3812,139.8294,140.3727,8607.0
2019-05-09 13:50:00,165.3,165.3,164.54,164.54,15033.0,140.3388,140.3388,139.6935,139.6935,15033.0
2019-05-09 14:00:00,164.6,164.69,164.2,164.38,17543.0,139.7445,139.8209,139.4049,139.5577,17543.0
2019-05-09 14:10:00,164.4,164.68,164.25,164.64,9936.0,139.5747,139.8124,139.4473,139.7784,9936.0
2019-05-09 14:20:00,164.65,165.06,164.64,165.04,49185.0,139.7869,140.135,139.7784,140.118,49185.0
2019-05-09 14:30:00,165.01,165.12,164.78,164.83,38093.0,140.0925,140.1859,139.8973,139.9397,38093.0
2019-05-09 14:40:00,164.82,165.0,164.77,164.85,54701.0,139.9312,140.0841,139.8888,139.9567,54701.0
2019-05-09 14:50:00,164.83,165.14,164.59,164.66,30256.0,139.9397,140.2029,139.736,139.7954,30256.0
2019-05-09 15:00:00,164.62,164.75,163.9,163.93,25659.0,139.7614,139.8718,139.1502,139.1756,25659.0
2019-05-09 15:10:00,163.94,164.45,163.87,164.45,21676.0,139.1841,139.6171,139.1247,139.6171,21676.0
2019-05-09 15:20:00,164.42,164.84,164.26,164.84,17352.0,139.5916,139.9482,139.4558,139.9482,17352.0
2019-05-09 15:30:00,164.86,165.38,164.84,165.38,25106.0,139.9652,140.4067,139.9482,140.4067,25106.0
2019-05-09 15:40:00,165.41,165.46,165.06,165.06,38908.0,140.4321,140.4746,140.135,140.135,38908.0
2019-05-09 15:50:00,165.04,165.5,165.04,165.34,66048.0,140.118,140.5086,140.118,140.3727,66048.0
2019-05-10 09:30:00,164.6,164.95,163.78,164.11,20677.0,139.7445,140.0416,139.0483,139.3284,20677.0
2019-05-10 09:40:00,164.01,164.16,163.52,163.79,16769.0,139.2435,139.3709,138.8275,139.0568,16769.0
2019-05-10 09:50:00,163.91,164.22,163.73,163.73,15025.0,139.1587,139.4218,139.0058,139.0058,15025.0
2019-05-10 10:00:00,163.71,163.71,163.25,163.47,16816.0,138.9889,138.9889,138.5983,138.7851,16816.0
2019-05-10 10:10:00,163.4,163.42,162.71,162.94,22446.0,138.7257,138.7426,138.1399,138.3351,22446.0
2019-05-10 10:20:00,162.88,163.04,162.66,162.66,22882.0,138.2842,138.42,138.0974,138.0974,22882.0
2019-05-10 10:30:00,162.75,162.89,161.9,162.02,17167.0,138.1738,138.2927,137.4522,137.5541,17167.0
2019-05-10 10:40:00,162.02,162.11,161.45,161.89,25830.0,137.5541,137.6305,137.0701,137.4437,25830.0
2019-05-10 10:50:00,161.88,162.15,161.72,161.72,13238.0,137.4352,137.6644,137.2994,137.2994,13238.0
2019-05-10 11:00:00,161.8,162.09,161.32,161.95,18112.0,137.3673,137.6135,136.9598,137.4946,18112.0
2019-05-10 11:10:00,162.12,162.29,161.9,162.09,16717.0,137.639,137.7833,137.4522,137.6135,16717.0
2019-05-10 11:20:00,162.24,162.34,161.67,161.71,9828.0,137.7408,137.8257,137.2569,137.2909,9828.0
2019-05-10 11:30:00,161.72,161.96,161.36,161.8,11257.0,137.2994,137.5031,136.9937,137.3673,11257.0
2019-05-10 11:40:00,161.77,161.8,161.29,161.38,6584.0,137.3418,137.3673,136.9343,137.0107,6584.0
2019-05-10 11:50:00,161.37,161.95,161.37,161.83,11066.0,137.0022,137.4946,137.0022,137.3927,11066.0
2019-05-10 12:00:00,161.88,162.11,161.67,161.8,17749.0,137.4352,137.6305,137.2569,137.3673,17749.0
2019-05-10 12:10:00,161.81,162.48,161.78,162.43,41101.0,137.3758,137.9446,137.3503,137.9021,41101.0
2019-05-10 12:20:00,162.43,162.8,162.43,162.79,11947.0,137.9021,138.2163,137.9021,138.2078,11947.0
2019-05-10 12:30:00,162.8,163.3,162.79,163.05,5852.0,138.2163,138.6408,138.2078,138.4285,5852.0
2019-05-10 12:40:00,163.19,163.36,162.91,162.95,4737.0,138.5474,138.6917,138.3097,138.3436,4737.0
2019-05-10 12:50:00,163.03,163.18,162.95,163.0,29699.0,138.4115,138.5389,138.3436,138.3861,29699.0
2019-05-10 13:00:00,162.94,163.23,162.79,163.14,10071.0,138.3351,138.5813,138.2078,138.5049,10071.0
2019-05-10 13:10:00,163.15,163.64,163.01,163.57,5415.0,138.5134,138.9294,138.3946,138.87,5415.0
2019-05-10 13:20:00,163.61,163.92,163.61,163.66,11940.0,138.904,139.1671,138.904,138.9464,11940.0
2019-05-10 13:30:00,163.63,163.83,163.54,163.59,5607.0,138.9209,139.0907,138.8445,138.887,5607.0
2019-05-10 13:40:00,163.6,164.04,163.5,163.99,11758.0,138.8955,139.269,138.8106,139.2266,11758.0
2019-05-10 13:50:00,164.05,164.09,163.85,163.88,6297.0,139.2775,139.3115,139.1077,139.1332,6297.0
2019-05-10 14:00:00,163.89,164.29,163.82,164.14,6264.0,139.1417,139.4813,139.0822,139.3539,6264.0
2019-05-10 14:10:00,164.14,164.15,163.7,163.74,4341.0,139.3539,139.3624,138.9804,139.0143,4341.0
2019-05-10 14:20:00,163.8,163.88,163.56,163.88,3504.0,139.0653,139.1332,138.8615,139.1332,3504.0
2019-05-10 14:30:00,163.84,164.07,163.8,164.07,2380.0,139.0992,139.2945,139.0653,139.2945,2380.0
2019-05-10 14:40:00,164.2,164.33,164.13,164.33,10855.0,139.4049,139.5152,139.3454,139.5152,10855.0
2019-05-10 14:50:00,164.31,164.89,164.25,164.55,29291.0,139.4982,139.9907,139.4473,139.702,29291.0
2019-05-10 15:00:00,164.48,164.83,164.48,164.63,8032.0,139.6426,139.9397,139.6426,139.7699,8032.0
2019-05-10 15:10:00,164.66,165.29,164.56,165.29,12571.0,139.7954,140.3303,139.7105,140.3303,12571.0
2019-05-10 15:20:00,165.28,165.75,165.19,165.66,14974.0,140.3218,140.7208,140.2454,140.6444,14974.0
2019-05-10 15:30:00,165.62,165.62,164.58,164.69,18117.0,140.6104,140.6104,139.7275,139.8209,18117.0
2019-05-10 15:40:00,164.72,164.73,164.45,164.49,16298.0,139.8463,139.8548,139.6171,139.6511,16298.0
2019-05-10 15:50:00,164.51,165.47,164.51,165.39,105034.0,139.668,140.4831,139.668,140.4152,105034.0
2019-05-13 09:30:00,162.41,162.41,160.53,160.97,56668.0,137.8852,137.8852,136.289,136.6626,56668.0
2019-05-13 09:40:00,160.78,161.13,160.49,160.57,17336.0,136.5013,136.7984,136.2551,136.323,17336.0
2019-05-13 09:50:00,160.52,160.52,159.85,160.23,63100.0,136.2806,136.2806,135.7117,136.0344,63100.0
2019-05-13 10:00:00,160.2,160.41,159.25,159.4,24915.0,136.0089,136.1872,135.2023,135.3297,24915.0
2019-05-13 10:10:00,159.54,159.94,158.95,159.76,34291.0,135.4485,135.7881,134.9476,135.6353,34291.0
2019-05-13 10:20:00,159.86,159.86,159.21,159.43,30422.0,135.7202,135.7202,135.1684,135.3552,30422.0
2019-05-13 10:30:00,159.42,159.81,159.29,159.63,24363.0,135.3467,135.6778,135.2363,135.525,24363.0
2019-05-13 10:40:00,159.65,160.04,159.1,159.1,20056.0,135.5419,135.873,135.075,135.075,20056.0
2019-05-13 10:50:00,159.05,159.18,158.62,158.96,15958.0,135.0325,135.1429,134.6675,134.9561,15958.0
2019-05-13 11:00:00,159.02,159.11,158.65,158.85,21493.0,135.0071,135.0835,134.6929,134.8627,21493.0
2019-05-13 11:10:00,158.75,159.13,158.65,158.77,18766.0,134.7778,135.1005,134.6929,134.7948,18766.0
2019-05-13 11:20:00,158.85,159.58,158.79,159.3,11395.0,134.8627,135.4825,134.8118,135.2448,11395.0
2019-05-13 11:30:00,159.3,159.51,158.99,159.08,14967.0,135.2448,135.4231,134.9816,135.058,14967.0
2019-05-13 11:40:00,159.12,159.22,158.71,158.76,7192.0,135.092,135.1769,134.7439,134.7863,7192.0
2019-05-13 11:50:00,158.72,159.3,158.62,159.19,9238.0,134.7524,135.2448,134.6675,135.1514,9238.0
2019-05-13 12:00:00,159.21,159.39,158.94,159.08,12651.0,135.1684,135.3212,134.9391,135.058,12651.0
2019-05-13 12:10:00,159.14,159.53,159.1,159.45,31944.0,135.1089,135.4401,135.075,135.3721,31944.0
2019-05-13 12:20:00,159.45,159.45,158.84,159.06,30686.0,135.3721,135.3721,134.8542,135.041,30686.0
2019-05-13 12:30:00,159.05,159.45,158.91,159.18,10587.0,135.0325,135.3721,134.9137,135.1429,10587.0
2019-05-13 12:40:00,159.2,159.2,158.7,158.91,12375.0,135.1599,135.1599,134.7354,134.9137,12375.0
2019-05-13 12:50:00,158.88,158.88,158.15,158.2,22266.0,134.8882,134.8882,134.2684,134.3109,22266.0
2019-05-13 13:00:00,158.19,158.29,158.06,158.19,13842.0,134.3024,134.3873,134.192,134.3024,13842.0
2019-05-13 13:10:00,158.24,158.61,158.18,158.25,9459.0,134.3449,134.659,134.2939,134.3533,9459.0
2019-05-13 13:20:00,158.29,158.65,158.24,158.45,7612.0,134.3873,134.6929,134.3449,134.5231,7612.0
2019-05-13 13:30:00,158.51,159.11,158.43,159.01,10209.0,134.5741,135.0835,134.5062,134.9986,10209.0
2019-05-13 13:40:00,158.99,159.12,158.72,159.03,7657.0,134.9816,135.092,134.7524,135.0156,7657.0
2019-05-13 13:50:00,158.99,159.2,158.89,159.2,6980.0,134.9816,135.1599,134.8967,135.1599,6980.0
2019-05-13 14:00:00,159.11,159.42,159.09,159.17,17205.0,135.0835,135.3467,135.0665,135.1344,17205.0
2019-05-13 14:10:00,159.19,159.19,158.75,158.79,7800.0,135.1514,135.1514,134.7778,134.8118,7800.0
2019-05-13 14:20:00,158.83,159.7,158.82,159.49,22759.0,134.8458,135.5844,134.8373,135.4061,22759.0
2019-05-13 14:30:00,159.55,159.57,159.21,159.48,8479.0,135.457,135.474,135.1684,135.3976,8479.0
2019-05-13 14:40:00,159.49,159.76,159.04,159.64,9951.0,135.4061,135.6353,135.024,135.5334,9951.0
2019-05-13 14:50:00,159.72,160.14,159.7,159.7,61576.0,135.6014,135.9579,135.5844,135.5844,61576.0
2019-05-13 15:00:00,159.65,160.07,159.54,159.81,11429.0,135.5419,135.8985,135.4485,135.6778,11429.0
2019-05-13 15:10:00,159.79,159.99,159.51,159.51,13360.0,135.6608,135.8306,135.4231,135.4231,13360.0
2019-05-13 15:20:00,159.53,159.63,159.15,159.36,13730.0,135.4401,135.525,135.1174,135.2957,13730.0
2019-05-13 15:30:00,159.35,159.35,158.65,158.78,29873.0,135.2872,135.2872,134.6929,134.8033,29873.0
2019-05-13 15:40:00,158.78,159.01,158.58,158.58,77420.0,134.8033,134.9986,134.6335,134.6335,77420.0
2019-05-13 15:50:00,158.64,159.07,158.52,158.84,116067.0,134.6845,135.0495,134.5826,134.8542,116067.0
2019-05-14 09:30:00,159.45,160.56,159.28,159.91,22818.0,135.3721,136.3145,135.2278,135.7627,22818.0
2019-05-14 09:40:00,159.94,160.16,159.07,159.16,8972.0,135.7881,135.9749,135.0495,135.1259,8972.0
2019-05-14 09:50:00,158.97,159.16,158.52,158.53,59971.0,134.9646,135.1259,134.5826,134.5911,59971.0
2019-05-14 10:00:00,158.7,159.36,158.63,159.14,31349.0,134.7354,135.2957,134.676,135.1089,31349.0
2019-05-14 10:10:00,159.15,159.18,158.9,158.97,56073.0,135.1174,135.1429,134.9052,134.9646,56073.0
2019-05-14 10:20:00,159.01,159.19,158.94,158.96,18723.0,134.9986,135.1514,134.9391,134.9561,18723.0
2019-05-14 10:30:00,158.97,159.1,158.82,159.03,15433.0,134.9646,135.075,134.8373,135.0156,15433.0
2019-05-14 10:40:00,159.01,159.25,158.95,159.05,17451.0,134.9986,135.2023,134.9476,135.0325,17451.0
2019-05-14 10:50:00,158.99,159.04,158.83,159.01,11760.0,134.9816,135.024,134.8458,134.9986,11760.0
2019-05-14 11:00:00,159.03,159.66,158.96,159.43,31918.0,135.0156,135.5504,134.9561,135.3552,31918.0
2019-05-14 11:10:00,159.39,159.83,159.39,159.56,55377.0,135.3212,135.6948,135.3212,135.4655,55377.0
2019-05-14 11:20:00,159.55,159.78,159.45,159.49,28242.0,135.457,135.6523,135.3721,135.4061,28242.0
2019-05-14 11:30:00,159.48,160.12,159.47,160.07,11591.0,135.3976,135.941,135.3891,135.8985,11591.0
2019-05-14 11:40:00,160.06,160.17,159.89,160.16,10031.0,135.89,135.9834,135.7457,135.9749,10031.0
2019-05-14 11:50:00,160.17,160.57,160.12,160.39,35722.0,135.9834,136.323,135.941,136.1702,35722.0
2019-05-14 12:00:00,160.39,160.4,160.18,160.32,8549.0,136.1702,136.1787,135.9919,136.1108,8549.0
2019-05-14 12:10:00,160.31,160.49,159.96,159.97,15116.0,136.1023,136.2551,135.8051,135.8136,15116.0
2019-05-14 12:20:00,160.0,160.17,159.94,160.0,10199.0,135.8391,135.9834,135.7881,135.8391,10199.0
2019-05-14 12:30:00,160.01,160.01,159.67,159.79,48582.0,135.8476,135.8476,135.5589,135.6608,48582.0
2019-05-14 12:40:00,159.78,160.18,159.75,160.18,17990.0,135.6523,135.9919,135.6268,135.9919,17990.0
2019-05-14 12:50:00,160.19,160.24,160.11,160.11,7895.0,136.0004,136.0428,135.9325,135.9325,7895.0
2019-05-14 13:00:00,160.14,160.53,160.14,160.51,4944.0,135.9579,136.289,135.9579,136.2721,4944.0
2019-05-14 13:10:00,160.57,160.82,160.57,160.6,9792.0,136.323,136.5353,136.323,136.3485,9792.0
2019-05-14 13:20:00,160.6,160.85,160.55,160.72,8801.0,136.3485,136.5607,136.306,136.4504,8801.0
2019-05-14 13:30:00,160.72,160.89,160.72,160.74,19459.0,136.4504,136.5947,136.4504,136.4673,19459.0
2019-05-14 13:40:00,160.76,160.84,160.62,160.84,9935.0,136.4843,136.5522,136.3655,136.5522,9935.0
2019-05-14 13:50:00,160.85,161.26,160.85,161.11,56248.0,136.5607,136.9088,136.5607,136.7815,56248.0
2019-05-14 14:00:00,161.14,161.22,160.85,161.04,10690.0,136.8069,136.8749,136.5607,136.722,10690.0
2019-05-14 14:10:00,161.03,161.08,160.91,160.93,11752.0,136.7135,136.756,136.6117,136.6286,11752.0
2019-05-14 14:20:00,160.94,161.06,160.9,160.9,10419.0,136.6371,136.739,136.6032,136.6032,10419.0
2019-05-14 14:30:00,160.86,161.04,160.73,161.04,5584.0,136.5692,136.722,136.4588,136.722,5584.0
2019-05-14 14:40:00,161.03,161.03,160.43,160.48,9997.0,136.7135,136.7135,136.2042,136.2466,9997.0
2019-05-14 14:50:00,160.49,160.63,160.33,160.61,14137.0,136.2551,136.3739,136.1193,136.357,14137.0
2019-05-14 15:00:00,160.56,160.97,160.51,160.97,10344.0,136.3145,136.6626,136.2721,136.6626,10344.0
2019-05-14 15:10:00,160.96,161.06,160.87,161.0,23331.0,136.6541,136.739,136.5777,136.6881,23331.0
2019-05-14 15:20:00,161.01,161.21,160.94,161.08,18930.0,136.6966,136.8664,136.6371,136.756,18930.0
2019-05-14 15:30:00,161.06,161.07,160.64,160.98,29128.0,136.739,136.7475,136.3824,136.6711,29128.0
2019-05-14 15:40:00,161.0,161.2,160.87,161.06,20772.0,136.6881,136.8579,136.5777,136.739,20772.0
2019-05-14 15:50:00,161.09,161.15,160.66,160.76,74750.0,136.7645,136.8154,136.3994,136.4843,74750.0
2019-05-15 09:30:00,159.85,160.2,158.95,159.4,22357.0,135.7117,136.0089,134.9476,135.3297,22357.0
2019-05-15 09:40:00,159.53,159.68,158.98,159.27,13462.0,135.4401,135.5674,134.9731,135.2193,13462.0
2019-05-15 09:50:00,159.4,159.41,158.02,158.06,68039.0,135.3297,135.3382,134.1581,134.192,68039.0
2019-05-15 10:00:00,158.11,158.69,157.92,158.69,33008.0,134.2345,134.7269,134.0732,134.7269,33008.0
2019-05-15 10:10:00,158.68,160.38,158.56,159.97,16009.0,134.7184,136.1617,134.6165,135.8136,16009.0
2019-05-15 10:20:00,160.06,160.53,159.69,160.53,7140.0,135.89,136.289,135.5759,136.289,7140.0
2019-05-15 10:30:00,160.66,160.86,160.27,160.5,14909.0,136.3994,136.5692,136.0683,136.2636,14909.0
2019-05-15 10:40:00,160.68,161.2,160.63,160.98,13393.0,136.4164,136.8579,136.3739,136.6711,13393.0
2019-05-15 10:50:00,161.04,161.16,160.64,160.81,12801.0,136.722,136.8239,136.3824,136.5268,12801.0
2019-05-15 11:00:00,160.95,161.02,160.44,160.44,22754.0,136.6456,136.7051,136.2126,136.2126,22754.0
2019-05-15 11:10:00,160.47,160.81,160.37,160.79,18754.0,136.2381,136.5268,136.1532,136.5098,18754.0
2019-05-15 11:20:00,160.82,161.36,160.77,161.28,11959.0,136.5353,136.9937,136.4928,136.9258,11959.0
2019-05-15 11:30:00,161.34,161.34,161.06,161.24,7886.0,136.9767,136.9767,136.739,136.8918,7886.0
2019-05-15 11:40:00,161.34,161.63,161.27,161.39,8493.0,136.9767,137.2229,136.9173,137.0192,8493.0
2019-05-15 11:50:00,161.45,161.75,161.45,161.65,8784.0,137.0701,137.3248,137.0701,137.2399,8784.0
2019-05-15 12:00:00,161.67,161.96,161.66,161.91,8442.0,137.2569,137.5031,137.2484,137.4607,8442.0
2019-05-15 12:10:00,161.82,161.82,161.29,161.29,12754.0,137.3843,137.3843,136.9343,136.9343,12754.0
2019-05-15 12:20:00,161.35,161.56,161.02,161.13,12814.0,136.9852,137.1635,136.7051,136.7984,12814.0
2019-05-15 12:30:00,161.12,161.21,160.95,161.17,8722.0,136.79,136.8664,136.6456,136.8324,8722.0
2019-05-15 12:40:00,161.17,161.24,160.97,161.07,17643.0,136.8324,136.8918,136.6626,136.7475,17643.0
2019-05-15 12:50:00,161.09,161.12,160.79,160.93,13960.0,136.7645,136.79,136.5098,136.6286,13960.0
2019-05-15 13:00:00,160.96,161.15,160.96,161.04,6468.0,136.6541,136.8154,136.6541,136.722,6468.0
2019-05-15 13:10:00,161.04,161.07,160.9,160.99,3851.0,136.722,136.7475,136.6032,136.6796,3851.0
2019-05-15 13:20:00,160.99,161.02,160.83,160.93,9592.0,136.6796,136.7051,136.5437,136.6286,9592.0
2019-05-15 13:30:00,160.87,161.24,160.87,161.24,7539.0,136.5777,136.8918,136.5777,136.8918,7539.0
2019-05-15 13:40:00,161.21,161.39,161.17,161.38,5749.0,136.8664,137.0192,136.8324,137.0107,5749.0
2019-05-15 13:50:00,161.4,161.57,161.34,161.57,6002.0,137.0277,137.172,136.9767,137.172,6002.0
2019-05-15 14:00:00,161.54,161.64,161.43,161.43,8337.0,137.1465,137.2314,137.0531,137.0531,8337.0
2019-05-15 14:10:00,161.47,161.59,161.31,161.36,11832.0,137.0871,137.189,136.9513,136.9937,11832.0
2019-05-15 14:20:00,161.49,161.64,161.46,161.64,8082.0,137.1041,137.2314,137.0786,137.2314,8082.0
2019-05-15 14:30:00,161.65,161.75,161.63,161.67,9785.0,137.2399,137.3248,137.2229,137.2569,9785.0
2019-05-15 14:40:00,161.67,161.71,161.57,161.68,7405.0,137.2569,137.2909,137.172,137.2654,7405.0
2019-05-15 14:50:00,161.7,161.78,161.52,161.54,8338.0,137.2824,137.3503,137.1296,137.1465,8338.0
2019-05-15 15:00:00,161.59,161.7,161.53,161.56,12881.0,137.189,137.2824,137.138,137.1635,12881.0
2019-05-15 15:10:00,161.56,161.78,161.53,161.71,13336.0,137.1635,137.3503,137.138,137.2909,13336.0
2019-05-15 15:20:00,161.76,161.85,161.7,161.79,26331.0,137.3333,137.4097,137.2824,137.3588,26331.0
2019-05-15 15:30:00,161.73,161.86,161.56,161.65,17939.0,137.3078,137.4182,137.1635,137.2399,17939.0
2019-05-15 15:40:00,161.63,161.69,161.09,161.14,33705.0,137.2229,137.2739,136.7645,136.8069,33705.0
2019-05-15 15:50:00,161.15,161.54,161.12,161.42,84190.0,136.8154,137.1465,136.79,137.0447,84190.0
2019-05-16 09:30:00,162.47,162.47,161.9,162.21,13287.0,137.9361,137.9361,137.4522,137.7154,13287.0
2019-05-16 09:40:00,162.12,162.57,161.92,162.57,17736.0,137.639,138.021,137.4692,138.021,17736.0
2019-05-16 09:50:00,162.42,162.78,162.3,162.62,6376.0,137.8936,138.1993,137.7918,138.0634,6376.0
2019-05-16 10:00:00,162.76,163.0,162.47,162.59,9036.0,138.1823,138.3861,137.9361,138.038,9036.0
2019-05-16 10:10:00,162.57,162.57,162.21,162.46,11559.0,138.021,138.021,137.7154,137.9276,11559.0
2019-05-16 10:20:00,162.47,162.59,162.16,162.56,10906.0,137.9361,138.038,137.6729,138.0125,10906.0
2019-05-16 10:30:00,162.57,162.6,162.15,162.35,18483.0,138.021,138.0465,137.6644,137.8342,18483.0
2019-05-16 10:40:00,162.37,162.44,162.11,162.22,13515.0,137.8512,137.9106,137.6305,137.7239,13515.0
2019-05-16 10:50:00,162.2,162.71,162.19,162.71,13937.0,137.7069,138.1399,137.6984,138.1399,13937.0
2019-05-16 11:00:00,162.69,162.7,162.24,162.25,20085.0,138.1229,138.1314,137.7408,137.7493,20085.0
2019-05-16 11:10:00,162.14,162.45,161.97,162.44,10699.0,137.6559,137.9191,137.5116,137.9106,10699.0
2019-05-16 11:20:00,162.38,162.65,162.31,162.52,8776.0,137.8597,138.0889,137.8003,137.9785,8776.0
2019-05-16 11:30:00,162.46,162.48,162.31,162.38,15386.0,137.9276,137.9446,137.8003,137.8597,15386.0
2019-05-16 11:40:00,162.35,162.78,162.35,162.47,11817.0,137.8342,138.1993,137.8342,137.9361,11817.0
2019-05-16 11:50:00,162.5,162.66,162.46,162.58,6283.0,137.9616,138.0974,137.9276,138.0295,6283.0
2019-05-16 12:00:00,162.58,162.82,162.58,162.68,5200.0,138.0295,138.2332,138.0295,138.1144,5200.0
2019-05-16 12:10:00,162.72,162.9,162.7,162.82,6063.0,138.1483,138.3012,138.1314,138.2332,6063.0
2019-05-16 12:20:00,162.79,162.86,162.68,162.8,5369.0,138.2078,138.2672,138.1144,138.2163,5369.0
2019-05-16 12:30:00,162.81,163.03,162.81,162.92,7604.0,138.2248,138.4115,138.2248,138.3181,7604.0
2019-05-16 12:40:00,162.93,162.96,162.86,162.94,4505.0,138.3266,138.3521,138.2672,138.3351,4505.0
2019-05-16 12:50:00,162.91,162.94,162.72,162.89,7690.0,138.3097,138.3351,138.1483,138.2927,7690.0
2019-05-16 13:00:00,162.91,162.92,162.69,162.76,9354.0,138.3097,138.3181,138.1229,138.1823,9354.0
2019-05-16 13:10:00,162.8,163.04,162.78,163.0,3804.0,138.2163,138.42,138.1993,138.3861,3804.0
2019-05-16 13:20:00,163.0,163.27,162.99,163.07,13009.0,138.3861,138.6153,138.3776,138.4455,13009.0
2019-05-16 13:30:00,163.0,163.09,162.91,163.06,7706.0,138.3861,138.4625,138.3097,138.437,7706.0
2019-05-16 13:40:00,163.09,163.19,163.0,163.01,31748.0,138.4625,138.5474,138.3861,138.3946,31748.0
2019-05-16 13:50:00,163.04,163.19,162.99,163.14,11458.0,138.42,138.5474,138.3776,138.5049,11458.0
2019-05-16 14:00:00,163.02,163.15,162.99,163.04,9641.0,138.403,138.5134,138.3776,138.42,9641.0
2019-05-16 14:10:00,163.03,163.07,162.86,163.04,10917.0,138.4115,138.4455,138.2672,138.42,10917.0
2019-05-16 14:20:00,162.99,163.33,162.87,163.3,6846.0,138.3776,138.6662,138.2757,138.6408,6846.0
2019-05-16 14:30:00,163.33,163.33,163.05,163.08,9376.0,138.6662,138.6662,138.4285,138.454,9376.0
2019-05-16 14:40:00,163.11,163.21,163.1,163.2,15837.0,138.4795,138.5644,138.471,138.5559,15837.0
2019-05-16 14:50:00,163.25,163.25,162.83,163.05,7922.0,138.5983,138.5983,138.2417,138.4285,7922.0
2019-05-16 15:00:00,163.05,163.05,162.56,162.57,10107.0,138.4285,138.4285,138.0125,138.021,10107.0
2019-05-16 15:10:00,162.61,162.69,162.4,162.43,6905.0,138.055,138.1229,137.8767,137.9021,6905.0
2019-05-16 15:20:00,162.37,162.78,162.37,162.78,12595.0,137.8512,138.1993,137.8512,138.1993,12595.0
2019-05-16 15:30:00,162.75,162.79,162.54,162.59,21417.0,138.1738,138.2078,137.9955,138.038,21417.0
2019-05-16 15:40:00,162.62,162.62,162.26,162.41,23503.0,138.0634,138.0634,137.7578,137.8852,23503.0
2019-05-16 15:50:00,162.44,162.53,162.33,162.51,66649.0,137.9106,137.987,137.8172,137.9701,66649.0
2019-05-17 09:30:00,160.8,161.11,160.35,160.47,43102.0,136.5183,136.7815,136.1362,136.2381,43102.0
2019-05-17 09:40:00,160.56,160.98,160.02,160.02,16191.0,136.3145,136.6711,135.8561,135.8561,16191.0
2019-05-17 09:50:00,160.01,160.01,158.93,159.25,54660.0,135.8476,135.8476,134.9307,135.2023,54660.0
2019-05-17 10:00:00,159.24,159.62,159.09,159.15,21415.0,135.1938,135.5165,135.0665,135.1174,21415.0
2019-05-17 10:10:00,158.98,159.36,158.97,159.36,15253.0,134.9731,135.2957,134.9646,135.2957,15253.0
2019-05-17 10:20:00,159.41,159.87,159.41,159.82,23044.0,135.3382,135.7287,135.3382,135.6863,23044.0
2019-05-17 10:30:00,159.8,159.89,159.64,159.74,44359.0,135.6693,135.7457,135.5334,135.6183,44359.0
2019-05-17 10:40:00,159.77,159.95,159.71,159.95,8490.0,135.6438,135.7966,135.5929,135.7966,8490.0
2019-05-17 10:50:00,159.99,160.66,159.99,160.28,55917.0,135.8306,136.3994,135.8306,136.0768,55917.0
2019-05-17 11:00:00,160.27,160.68,160.23,160.58,10190.0,136.0683,136.4164,136.0344,136.3315,10190.0
2019-05-17 11:10:00,160.66,160.8,160.55,160.64,4885.0,136.3994,136.5183,136.306,136.3824,4885.0
2019-05-17 11:20:00,160.56,160.73,160.43,160.46,9538.0,136.3145,136.4588,136.2042,136.2296,9538.0
2019-05-17 11:30:00,160.56,160.56,160.11,160.29,13480.0,136.3145,136.3145,135.9325,136.0853,13480.0
2019-05-17 11:40:00,160.2,160.27,159.97,160.08,10801.0,136.0089,136.0683,135.8136,135.907,10801.0
2019-05-17 11:50:00,160.07,160.17,159.89,160.17,15850.0,135.8985,135.9834,135.7457,135.9834,15850.0
2019-05-17 12:00:00,160.18,160.29,159.61,159.69,23429.0,135.9919,136.0853,135.508,135.5759,23429.0
2019-05-17 12:10:00,159.65,159.81,159.58,159.71,13141.0,135.5419,135.6778,135.4825,135.5929,13141.0
2019-05-17 12:20:00,159.7,159.73,159.48,159.5,21172.0,135.5844,135.6099,135.3976,135.4146,21172.0
2019-05-17 12:30:00,159.52,159.6,159.35,159.39,8297.0,135.4316,135.4995,135.2872,135.3212,8297.0
2019-05-17 12:40:00,159.43,159.9,159.42,159.9,7314.0,135.3552,135.7542,135.3467,135.7542,7314.0
2019-05-17 12:50:00,159.91,160.19,159.9,160.16,4177.0,135.7627,136.0004,135.7542,135.9749,4177.0
2019-05-17 13:00:00,160.17,160.59,160.17,160.59,6754.0,135.9834,136.34,135.9834,136.34,6754.0
2019-05-17 13:10:00,160.6,160.78,160.4,160.67,7461.0,136.3485,136.5013,136.1787,136.4079,7461.0
2019-05-17 13:20:00,160.63,160.71,160.45,160.45,6738.0,136.3739,136.4419,136.2211,136.2211,6738.0
2019-05-17 13:30:00,160.49,160.73,160.36,160.69,15997.0,136.2551,136.4588,136.1447,136.4249,15997.0
2019-05-17 13:40:00,160.75,160.86,160.29,160.29,11200.0,136.4758,136.5692,136.0853,136.0853,11200.0
2019-05-17 13:50:00,160.24,160.34,160.12,160.28,6880.0,136.0428,136.1277,135.941,136.0768,6880.0
2019-05-17 14:00:00,160.23,160.35,160.1,160.16,4200.0,136.0344,136.1362,135.924,135.9749,4200.0
2019-05-17 14:10:00,160.15,160.19,160.0,160.16,7653.0,135.9664,136.0004,135.8391,135.9749,7653.0
2019-05-17 14:20:00,160.13,160.19,160.03,160.17,3590.0,135.9495,136.0004,135.8646,135.9834,3590.0
2019-05-17 14:30:00,160.21,160.24,159.99,160.13,8123.0,136.0174,136.0428,135.8306,135.9495,8123.0
2019-05-17 14:40:00,160.13,160.13,159.96,160.11,6798.0,135.9495,135.9495,135.8051,135.9325,6798.0
2019-05-17 14:50:00,160.14,160.19,160.0,160.19,7651.0,135.9579,136.0004,135.8391,136.0004,7651.0
2019-05-17 15:00:00,160.22,160.22,159.19,159.26,12746.0,136.0259,136.0259,135.1514,135.2108,12746.0
2019-05-17 15:10:00,159.16,159.4,159.08,159.16,16832.0,135.1259,135.3297,135.058,135.1259,16832.0
2019-05-17 15:20:00,159.16,159.53,159.13,159.53,8642.0,135.1259,135.4401,135.1005,135.4401,8642.0
2019-05-17 15:30:00,159.53,159.53,158.98,159.0,21032.0,135.4401,135.4401,134.9731,134.9901,21032.0
2019-05-17 15:40:00,158.96,159.36,158.84,159.2,40381.0,134.9561,135.2957,134.8542,135.1599,40381.0
2019-05-17 15:50:00,159.24,159.53,159.11,159.18,101133.0,135.1938,135.4401,135.0835,135.1429,101133.0
2019-05-20 09:30:00,158.56,159.07,158.56,159.02,19651.0,134.6165,135.0495,134.6165,135.0071,19651.0
2019-05-20 09:40:00,159.02,159.88,158.61,159.56,39096.0,135.0071,135.7372,134.659,135.4655,39096.0
2019-05-20 09:50:00,159.53,159.72,158.93,159.48,21145.0,135.4401,135.6014,134.9307,135.3976,21145.0
2019-05-20 10:00:00,159.52,159.52,159.05,159.44,22225.0,135.4316,135.4316,135.0325,135.3636,22225.0
2019-05-20 10:10:00,159.46,160.3,159.46,160.21,15402.0,135.3806,136.0938,135.3806,136.0174,15402.0
2019-05-20 10:20:00,160.15,160.63,159.94,160.5,20041.0,135.9664,136.3739,135.7881,136.2636,20041.0
2019-05-20 10:30:00,160.49,160.92,160.44,160.55,12251.0,136.2551,136.6202,136.2126,136.306,12251.0
2019-05-20 10:40:00,160.58,160.69,160.36,160.36,28436.0,136.3315,136.4249,136.1447,136.1447,28436.0
2019-05-20 10:50:00,160.34,160.55,160.07,160.51,16226.0,136.1277,136.306,135.8985,136.2721,16226.0
2019-05-20 11:00:00,160.53,160.58,160.24,160.27,24582.0,136.289,136.3315,136.0428,136.0683,24582.0
2019-05-20 11:10:00,160.24,160.39,160.08,160.08,16085.0,136.0428,136.1702,135.907,135.907,16085.0
2019-05-20 11:20:00,160.03,160.53,159.9,160.47,6973.0,135.8646,136.289,135.7542,136.2381,6973.0
2019-05-20 11:30:00,160.52,160.72,160.17,160.35,10334.0,136.2806,136.4504,135.9834,136.1362,10334.0
2019-05-20 11:40:00,160.39,160.54,160.24,160.52,7898.0,136.1702,136.2975,136.0428,136.2806,7898.0
2019-05-20 11:50:00,160.48,160.81,160.45,160.81,19778.0,136.2466,136.5268,136.2211,136.5268,19778.0
2019-05-20 12:00:00,160.8,160.89,160.6,160.8,11034.0,136.5183,136.5947,136.3485,136.5183,11034.0
2019-05-20 12:10:00,160.79,160.93,160.63,160.72,18675.0,136.5098,136.6286,136.3739,136.4504,18675.0
2019-05-20 12:20:00,160.67,160.78,160.43,160.43,7628.0,136.4079,136.5013,136.2042,136.2042,7628.0
2019-05-20 12:30:00,160.44,160.53,160.35,160.53,13059.0,136.2126,136.289,136.1362,136.289,13059.0
2019-05-20 12:40:00,160.49,160.55,160.33,160.45,9069.0,136.2551,136.306,136.1193,136.2211,9069.0
2019-05-20 12:50:00,160.5,160.65,160.37,160.43,6824.0,136.2636,136.3909,136.1532,136.2042,6824.0
2019-05-20 13:00:00,160.37,160.5,160.35,160.38,5678.0,136.1532,136.2636,136.1362,136.1617,5678.0
2019-05-20 13:10:00,160.46,160.64,160.46,160.59,8543.0,136.2296,136.3824,136.2296,136.34,8543.0
2019-05-20 13:20:00,160.67,160.68,160.45,160.68,5739.0,136.4079,136.4164,136.2211,136.4164,5739.0
2019-05-20 13:30:00,160.65,160.76,160.6,160.7,9164.0,136.3909,136.4843,136.3485,136.4334,9164.0
2019-05-20 13:40:00,160.74,160.99,160.64,160.94,7960.0,136.4673,136.6796,136.3824,136.6371,7960.0
2019-05-20 13:50:00,160.94,160.97,160.58,160.71,9390.0,136.6371,136.6626,136.3315,136.4419,9390.0
2019-05-20 14:00:00,160.68,160.68,160.4,160.46,9938.0,136.4164,136.4164,136.1787,136.2296,9938.0
2019-05-20 14:10:00,160.4,160.52,160.26,160.39,8475.0,136.1787,136.2806,136.0598,136.1702,8475.0
2019-05-20 14:20:00,160.35,160.46,160.34,160.4,6493.0,136.1362,136.2296,136.1277,136.1787,6493.0
2019-05-20 14:30:00,160.42,160.47,160.15,160.18,10510.0,136.1957,136.2381,135.9664,135.9919,10510.0
2019-05-20 14:40:00,160.19,160.46,160.16,160.32,11933.0,136.0004,136.2296,135.9749,136.1108,11933.0
2019-05-20 14:50:00,160.34,160.63,160.27,160.61,12381.0,136.1277,136.3739,136.0683,136.357,12381.0
2019-05-20 15:00:00,160.58,160.61,160.32,160.32,14528.0,136.3315,136.357,136.1108,136.1108,14528.0
2019-05-20 15:10:00,160.34,160.56,160.12,160.53,13891.0,136.1277,136.3145,135.941,136.289,13891.0
2019-05-20 15:20:00,160.51,160.91,160.5,160.91,25360.0,136.2721,136.6117,136.2636,136.6117,25360.0
2019-05-20 15:30:00,160.92,161.15,160.75,161.02,27477.0,136.6202,136.8154,136.4758,136.7051,27477.0
2019-05-20 15:40:00,161.0,161.21,160.94,161.16,33515.0,136.6881,136.8664,136.6371,136.8239,33515.0
2019-05-20 15:50:00,161.23,161.34,160.95,161.12,124887.0,136.8833,136.9767,136.6456,136.79,124887.0
2019-05-21 09:30:00,162.4,163.43,162.35,163.16,34534.0,137.8767,138.7511,137.8342,138.5219,34534.0
2019-05-21 09:40:00,163.08,163.72,162.9,163.3,13348.0,138.454,138.9973,138.3012,138.6408,13348.0
2019-05-21 09:50:00,163.24,163.24,162.5,163.1,9171.0,138.5898,138.5898,137.9616,138.471,9171.0
2019-05-21 10:00:00,163.12,163.46,163.12,163.34,10177.0,138.4879,138.7766,138.4879,138.6747,10177.0
2019-05-21 10:10:00,163.38,163.81,163.15,163.69,19236.0,138.7087,139.0738,138.5134,138.9719,19236.0
2019-05-21 10:20:00,163.73,163.85,163.58,163.7,12857.0,139.0058,139.1077,138.8785,138.9804,12857.0
2019-05-21 10:30:00,163.74,163.84,163.58,163.64,12984.0,139.0143,139.0992,138.8785,138.9294,12984.0
2019-05-21 10:40:00,163.69,164.04,163.62,164.04,28370.0,138.9719,139.269,138.9124,139.269,28370.0
2019-05-21 10:50:00,164.13,164.3,164.07,164.2,11221.0,139.3454,139.4898,139.2945,139.4049,11221.0
2019-05-21 11:00:00,164.17,164.4,163.94,164.3,15204.0,139.3794,139.5747,139.1841,139.4898,15204.0
2019-05-21 11:10:00,164.26,164.52,164.25,164.29,12871.0,139.4558,139.6765,139.4473,139.4813,12871.0
2019-05-21 11:20:00,164.32,164.32,163.97,163.99,19339.0,139.5067,139.5067,139.2096,139.2266,19339.0
2019-05-21 11:30:00,164.04,164.08,163.59,163.65,15656.0,139.269,139.303,138.887,138.9379,15656.0
2019-05-21 11:40:00,163.65,163.68,163.48,163.59,12667.0,138.9379,138.9634,138.7936,138.887,12667.0
2019-05-21 11:50:00,163.56,163.68,163.27,163.66,11575.0,138.8615,138.9634,138.6153,138.9464,11575.0
2019-05-21 12:00:00,163.61,163.73,163.53,163.65,9024.0,138.904,139.0058,138.836,138.9379,9024.0
2019-05-21 12:10:00,163.65,163.86,163.65,163.69,6342.0,138.9379,139.1162,138.9379,138.9719,6342.0
2019-05-21 12:20:00,163.74,163.92,163.71,163.81,8534.0,139.0143,139.1671,138.9889,139.0738,8534.0
2019-05-21 12:30:00,163.86,163.87,163.75,163.79,6935.0,139.1162,139.1247,139.0228,139.0568,6935.0
2019-05-21 12:40:00,163.78,163.95,163.78,163.92,5966.0,139.0483,139.1926,139.0483,139.1671,5966.0
2019-05-21 12:50:00,163.92,163.95,163.83,163.93,10795.0,139.1671,139.1926,139.0907,139.1756,10795.0
2019-05-21 13:00:00,163.92,163.96,163.82,163.95,8968.0,139.1671,139.2011,139.0822,139.1926,8968.0
2019-05-21 13:10:00,163.96,164.02,163.87,163.95,12391.0,139.2011,139.252,139.1247,139.1926,12391.0
2019-05-21 13:20:00,163.96,164.01,163.89,163.95,8258.0,139.2011,139.2435,139.1417,139.1926,8258.0
2019-05-21 13:30:00,163.96,164.02,163.75,163.84,13422.0,139.2011,139.252,139.0228,139.0992,13422.0
2019-05-21 13:40:00,163.88,164.04,163.85,164.01,6910.0,139.1332,139.269,139.1077,139.2435,6910.0
2019-05-21 13:50:00,163.98,164.03,163.62,163.72,12534.0,139.2181,139.2605,138.9124,138.9973,12534.0
2019-05-21 14:00:00,163.75,163.83,163.69,163.76,7316.0,139.0228,139.0907,138.9719,139.0313,7316.0
2019-05-21 14:10:00,163.72,163.9,163.67,163.89,6148.0,138.9973,139.1502,138.9549,139.1417,6148.0
2019-05-21 14:20:00,163.88,164.49,163.86,164.46,30269.0,139.1332,139.6511,139.1162,139.6256,30269.0
2019-05-21 14:30:00,164.48,164.53,164.4,164.48,17074.0,139.6426,139.685,139.5747,139.6426,17074.0
2019-05-21 14:40:00,164.49,164.53,164.37,164.37,14065.0,139.6511,139.685,139.5492,139.5492,14065.0
2019-05-21 14:50:00,164.3,164.32,164.01,164.2,21102.0,139.4898,139.5067,139.2435,139.4049,21102.0
2019-05-21 15:00:00,164.17,164.17,163.93,164.02,13168.0,139.3794,139.3794,139.1756,139.252,13168.0
2019-05-21 15:10:00,164.03,164.28,163.99,164.07,16648.0,139.2605,139.4728,139.2266,139.2945,16648.0
2019-05-21 15:20:00,164.08,164.32,164.03,164.31,26563.0,139.303,139.5067,139.2605,139.4982,26563.0
2019-05-21 15:30:00,164.3,164.49,164.26,164.34,24488.0,139.4898,139.6511,139.4558,139.5237,24488.0
2019-05-21 15:40:00,164.35,164.37,163.92,164.08,29286.0,139.5322,139.5492,139.1671,139.303,29286.0
2019-05-21 15:50:00,164.07,164.27,164.01,164.24,88999.0,139.2945,139.4643,139.2435,139.4388,88999.0
2019-05-22 09:30:00,163.9,164.33,163.85,164.04,20152.0,139.1502,139.5152,139.1077,139.269,20152.0
2019-05-22 09:40:00,164.05,164.17,163.56,163.86,13292.0,139.2775,139.3794,138.8615,139.1162,13292.0
2019-05-22 09:50:00,163.86,164.42,163.74,164.35,45841.0,139.1162,139.5916,139.0143,139.5322,45841.0
2019-05-22 10:00:00,164.35,164.46,163.64,163.79,16989.0,139.5322,139.6256,138.9294,139.0568,16989.0
2019-05-22 10:10:00,163.82,164.13,163.59,164.02,11039.0,139.0822,139.3454,138.887,139.252,11039.0
2019-05-22 10:20:00,164.0,164.2,163.87,164.0,7646.0,139.2351,139.4049,139.1247,139.2351,7646.0
2019-05-22 10:30:00,164.0,164.26,163.53,163.78,10462.0,139.2351,139.4558,138.836,139.0483,10462.0
2019-05-22 10:40:00,163.84,163.84,163.56,163.7,4861.0,139.0992,139.0992,138.8615,138.9804,4861.0
2019-05-22 10:50:00,163.72,164.0,163.28,163.46,30193.0,138.9973,139.2351,138.6238,138.7766,30193.0
2019-05-22 11:00:00,163.49,163.55,163.35,163.47,5924.0,138.8021,138.853,138.6832,138.7851,5924.0
2019-05-22 11:10:00,163.47,163.78,163.47,163.68,8998.0,138.7851,139.0483,138.7851,138.9634,8998.0
2019-05-22 11:20:00,163.68,163.98,163.67,163.89,10403.0,138.9634,139.2181,138.9549,139.1417,10403.0
2019-05-22 11:30:00,163.95,164.0,163.64,163.68,30977.0,139.1926,139.2351,138.9294,138.9634,30977.0
2019-05-22 11:40:00,163.66,163.73,163.48,163.71,10776.0,138.9464,139.0058,138.7936,138.9889,10776.0
2019-05-22 11:50:00,163.71,163.85,163.65,163.81,4634.0,138.9889,139.1077,138.9379,139.0738,4634.0
2019-05-22 12:00:00,163.84,163.86,163.63,163.71,7039.0,139.0992,139.1162,138.9209,138.9889,7039.0
2019-05-22 12:10:00,163.72,163.73,163.23,163.43,6479.0,138.9973,139.0058,138.5813,138.7511,6479.0
2019-05-22 12:20:00,163.46,163.46,163.16,163.18,4605.0,138.7766,138.7766,138.5219,138.5389,4605.0
2019-05-22 12:30:00,163.22,163.3,163.03,163.06,6289.0,138.5728,138.6408,138.4115,138.437,6289.0
2019-05-22 12:40:00,163.06,163.06,162.96,162.99,6064.0,138.437,138.437,138.3521,138.3776,6064.0
2019-05-22 12:50:00,162.97,163.11,162.89,162.89,9993.0,138.3606,138.4795,138.2927,138.2927,9993.0
2019-05-22 13:00:00,162.93,162.98,162.69,162.69,7381.0,138.3266,138.3691,138.1229,138.1229,7381.0
2019-05-22 13:10:00,162.68,162.94,162.68,162.93,9043.0,138.1144,138.3351,138.1144,138.3266,9043.0
2019-05-22 13:20:00,162.93,163.07,162.64,163.03,20495.0,138.3266,138.4455,138.0804,138.4115,20495.0
2019-05-22 13:30:00,163.02,163.05,162.83,162.93,16267.0,138.403,138.4285,138.2417,138.3266,16267.0
2019-05-22 13:40:00,162.99,163.15,162.98,163.12,14402.0,138.3776,138.5134,138.3691,138.4879,14402.0
2019-05-22 13:50:00,163.11,163.27,163.03,163.25,27225.0,138.4795,138.6153,138.4115,138.5983,27225.0
2019-05-22 14:00:00,163.2,163.41,163.06,163.35,33827.0,138.5559,138.7342,138.437,138.6832,33827.0
2019-05-22 14:10:00,163.35,163.36,163.17,163.24,18166.0,138.6832,138.6917,138.5304,138.5898,18166.0
2019-05-22 14:20:00,163.22,163.34,163.15,163.28,40380.0,138.5728,138.6747,138.5134,138.6238,40380.0
2019-05-22 14:30:00,163.27,163.34,163.2,163.26,30084.0,138.6153,138.6747,138.5559,138.6068,30084.0
2019-05-22 14:40:00,163.25,163.33,163.24,163.29,11068.0,138.5983,138.6662,138.5898,138.6323,11068.0
2019-05-22 14:50:00,163.27,163.35,163.17,163.34,12122.0,138.6153,138.6832,138.5304,138.6747,12122.0
2019-05-22 15:00:00,163.34,163.41,163.19,163.25,14680.0,138.6747,138.7342,138.5474,138.5983,14680.0
2019-05-22 15:10:00,163.25,163.32,163.06,163.06,22698.0,138.5983,138.6577,138.437,138.437,22698.0
2019-05-22 15:20:00,163.02,163.26,162.97,163.06,23871.0,138.403,138.6068,138.3606,138.437,23871.0
2019-05-22 15:30:00,163.05,163.29,163.04,163.29,15199.0,138.4285,138.6323,138.42,138.6323,15199.0
2019-05-22 15:40:00,163.26,163.37,163.2,163.28,32569.0,138.6068,138.7002,138.5559,138.6238,32569.0
2019-05-22 15:50:00,163.29,163.54,163.29,163.5,135744.0,138.6323,138.8445,138.6323,138.8106,135744.0
2019-05-23 09:30:00,159.21,160.03,157.74,159.49,60370.0,136.136,136.8371,134.879,136.3754,60370.0
2019-05-23 09:40:00,159.38,159.44,158.2,158.79,26569.0,136.2813,136.3327,135.2724,135.7769,26569.0
2019-05-23 09:50:00,158.7,158.94,158.35,158.8,29701.0,135.6999,135.9051,135.4006,135.7854,29701.0
2019-05-23 10:00:00,158.78,159.27,158.72,159.0,46693.0,135.7683,136.1873,135.717,135.9564,46693.0
2019-05-23 10:10:00,158.9,159.26,158.79,158.86,13146.0,135.8709,136.1787,135.7769,135.8367,13146.0
2019-05-23 10:20:00,158.9,159.03,158.51,158.84,59008.0,135.8709,135.9821,135.5374,135.8196,59008.0
2019-05-23 10:30:00,158.79,159.44,158.73,159.44,13918.0,135.7769,136.3327,135.7256,136.3327,13918.0
2019-05-23 10:40:00,159.46,159.87,159.46,159.87,6707.0,136.3498,136.7003,136.3498,136.7003,6707.0
2019-05-23 10:50:00,159.93,160.2,159.82,160.02,17787.0,136.7516,136.9825,136.6576,136.8286,17787.0
2019-05-23 11:00:00,160.07,160.07,159.46,159.5,11920.0,136.8713,136.8713,136.3498,136.384,11920.0
2019-05-23 11:10:00,159.43,159.44,159.04,159.31,10384.0,136.3241,136.3327,135.9906,136.2215,10384.0
2019-05-23 11:20:00,159.3,159.57,159.11,159.45,14003.0,136.2129,136.4438,136.0505,136.3412,14003.0
2019-05-23 11:30:00,159.47,159.62,159.27,159.45,14042.0,136.3583,136.4866,136.1873,136.3412,14042.0
2019-05-23 11:40:00,159.44,159.45,158.98,159.07,9948.0,136.3327,136.3412,135.9393,136.0163,9948.0
2019-05-23 11:50:00,159.11,159.17,158.6,158.76,7823.0,136.0505,136.1018,135.6144,135.7512,7823.0
2019-05-23 12:00:00,158.72,159.2,158.72,158.91,11364.0,135.717,136.1274,135.717,135.8795,11364.0
2019-05-23 12:10:00,158.91,159.13,158.89,159.13,4200.0,135.8795,136.0676,135.8624,136.0676,4200.0
2019-05-23 12:20:00,159.02,159.45,159.01,159.41,7665.0,135.9735,136.3412,135.965,136.307,7665.0
2019-05-23 12:30:00,159.4,159.41,158.84,158.84,14838.0,136.2985,136.307,135.8196,135.8196,14838.0
2019-05-23 12:40:00,158.79,158.93,158.63,158.78,10852.0,135.7769,135.8966,135.64,135.7683,10852.0
2019-05-23 12:50:00,158.65,158.65,158.12,158.12,11855.0,135.6571,135.6571,135.204,135.204,11855.0
2019-05-23 13:00:00,158.12,158.35,158.0,158.25,10686.0,135.204,135.4006,135.1014,135.3151,10686.0
2019-05-23 13:10:00,158.27,158.47,158.12,158.38,11856.0,135.3322,135.5032,135.204,135.4263,11856.0
2019-05-23 13:20:00,158.34,158.61,158.3,158.59,16440.0,135.3921,135.6229,135.3579,135.6058,16440.0
2019-05-23 13:30:00,158.57,158.77,158.49,158.77,8018.0,135.5887,135.7598,135.5203,135.7598,8018.0
2019-05-23 13:40:00,158.83,158.83,158.57,158.62,6149.0,135.8111,135.8111,135.5887,135.6315,6149.0
2019-05-23 13:50:00,158.55,158.69,158.51,158.68,5746.0,135.5716,135.6914,135.5374,135.6828,5746.0
2019-05-23 14:00:00,158.68,158.77,158.19,158.19,8570.0,135.6828,135.7598,135.2638,135.2638,8570.0
2019-05-23 14:10:00,158.22,158.48,158.14,158.42,12309.0,135.2895,135.5118,135.2211,135.4605,12309.0
2019-05-23 14:20:00,158.44,158.56,158.19,158.21,10948.0,135.4776,135.5802,135.2638,135.2809,10948.0
2019-05-23 14:30:00,158.2,158.47,158.2,158.42,11707.0,135.2724,135.5032,135.2724,135.4605,11707.0
2019-05-23 14:40:00,158.46,158.46,158.24,158.28,13768.0,135.4947,135.4947,135.3066,135.3408,13768.0
2019-05-23 14:50:00,158.27,158.38,158.18,158.32,14111.0,135.3322,135.4263,135.2553,135.375,14111.0
2019-05-23 15:00:00,158.32,158.32,158.11,158.31,16635.0,135.375,135.375,135.1954,135.3664,16635.0
2019-05-23 15:10:00,158.35,158.85,158.35,158.75,18271.0,135.4006,135.8282,135.4006,135.7427,18271.0
2019-05-23 15:20:00,158.77,159.58,158.77,159.46,26499.0,135.7598,136.4524,135.7598,136.3498,26499.0
2019-05-23 15:30:00,159.42,159.5,159.22,159.22,35651.0,136.3156,136.384,136.1445,136.1445,35651.0
2019-05-23 15:40:00,159.23,159.23,158.71,159.08,46850.0,136.1531,136.1531,135.7085,136.0248,46850.0
2019-05-23 15:50:00,159.08,159.43,158.93,159.26,102693.0,136.0248,136.3241,135.8966,136.1787,102693.0
2019-05-24 09:30:00,160.47,161.52,160.46,160.92,27739.0,137.2134,138.1112,137.2048,137.5982,27739.0
2019-05-24 09:40:00,160.94,160.95,160.37,160.55,11290.0,137.6153,137.6238,137.1279,137.2818,11290.0
2019-05-24 09:50:00,160.54,160.86,160.39,160.79,17823.0,137.2732,137.5469,137.145,137.487,17823.0
2019-05-24 10:00:00,160.75,161.31,160.6,161.03,34643.0,137.4528,137.9316,137.3245,137.6922,34643.0
2019-05-24 10:10:00,161.01,161.33,160.9,161.27,20509.0,137.6751,137.9487,137.5811,137.8974,20509.0
2019-05-24 10:20:00,161.3,161.32,160.95,160.95,20935.0,137.9231,137.9402,137.6238,137.6238,20935.0
2019-05-24 10:30:00,161.0,161.07,160.6,160.62,8048.0,137.6666,137.7264,137.3245,137.3416,8048.0
2019-05-24 10:40:00,160.53,160.86,160.5,160.5,8198.0,137.2647,137.5469,137.239,137.239,8198.0
2019-05-24 10:50:00,160.5,160.5,160.08,160.2,14239.0,137.239,137.239,136.8799,136.9825,14239.0
2019-05-24 11:00:00,160.28,160.28,159.91,160.08,11991.0,137.0509,137.0509,136.7345,136.8799,11991.0
2019-05-24 11:10:00,160.08,160.12,159.42,159.45,20851.0,136.8799,136.9141,136.3156,136.3412,20851.0
2019-05-24 11:20:00,159.41,159.76,159.29,159.49,12474.0,136.307,136.6063,136.2044,136.3754,12474.0
2019-05-24 11:30:00,159.59,159.91,159.55,159.82,4454.0,136.4609,136.7345,136.4267,136.6576,4454.0
2019-05-24 11:40:00,159.82,159.84,159.62,159.7,9142.0,136.6576,136.6747,136.4866,136.555,9142.0
2019-05-24 11:50:00,159.7,159.94,159.63,159.91,14489.0,136.555,136.7602,136.4951,136.7345,14489.0
2019-05-24 12:00:00,159.89,160.19,159.82,160.08,9737.0,136.7174,136.974,136.6576,136.8799,9737.0
2019-05-24 12:10:00,160.05,160.11,159.85,159.85,12816.0,136.8542,136.9056,136.6832,136.6832,12816.0
2019-05-24 12:20:00,159.93,160.34,159.92,160.3,9439.0,136.7516,137.1022,136.7431,137.068,9439.0
2019-05-24 12:30:00,160.31,160.66,160.29,160.66,6765.0,137.0766,137.3758,137.0595,137.3758,6765.0
2019-05-24 12:40:00,160.71,160.71,160.49,160.54,5080.0,137.4186,137.4186,137.2305,137.2732,5080.0
2019-05-24 12:50:00,160.54,160.96,160.49,160.96,15326.0,137.2732,137.6324,137.2305,137.6324,15326.0
2019-05-24 13:00:00,161.0,161.19,160.98,161.19,11026.0,137.6666,137.829,137.6495,137.829,11026.0
2019-05-24 13:10:00,161.12,161.15,161.0,161.07,11332.0,137.7692,137.7948,137.6666,137.7264,11332.0
2019-05-24 13:20:00,161.06,161.09,160.77,160.77,7661.0,137.7179,137.7435,137.4699,137.4699,7661.0
2019-05-24 13:30:00,160.83,160.87,160.65,160.77,11281.0,137.5212,137.5554,137.3673,137.4699,11281.0
2019-05-24 13:40:00,160.79,161.01,160.75,160.9,5861.0,137.487,137.6751,137.4528,137.5811,5861.0
2019-05-24 13:50:00,160.94,161.08,160.78,160.84,8299.0,137.6153,137.735,137.4785,137.5298,8299.0
2019-05-24 14:00:00,160.81,160.86,160.53,160.62,8257.0,137.5041,137.5469,137.2647,137.3416,8257.0
2019-05-24 14:10:00,160.65,160.65,160.45,160.47,9454.0,137.3673,137.3673,137.1963,137.2134,9454.0
2019-05-24 14:20:00,160.52,160.52,160.26,160.26,11393.0,137.2561,137.2561,137.0338,137.0338,11393.0
2019-05-24 14:30:00,160.24,160.45,160.22,160.43,7995.0,137.0167,137.1963,136.9996,137.1792,7995.0
2019-05-24 14:40:00,160.44,160.48,160.34,160.36,6453.0,137.1877,137.2219,137.1022,137.1193,6453.0
2019-05-24 14:50:00,160.38,160.42,160.2,160.28,8507.0,137.1364,137.1706,136.9825,137.0509,8507.0
2019-05-24 15:00:00,160.27,160.52,160.24,160.45,15575.0,137.0424,137.2561,137.0167,137.1963,15575.0
2019-05-24 15:10:00,160.47,160.5,160.25,160.33,15556.0,137.2134,137.239,137.0253,137.0937,15556.0
2019-05-24 15:20:00,160.34,160.45,160.32,160.41,16134.0,137.1022,137.1963,137.0851,137.1621,16134.0
2019-05-24 15:30:00,160.4,160.43,160.05,160.18,23352.0,137.1535,137.1792,136.8542,136.9654,23352.0
2019-05-24 15:40:00,160.12,160.17,159.95,160.01,31032.0,136.9141,136.9569,136.7687,136.82,31032.0
2019-05-24 15:50:00,159.99,160.09,159.87,159.92,86792.0,136.8029,136.8885,136.7003,136.7431,86792.0
2019-05-28 09:30:00,160.34,161.67,160.34,160.68,20013.0,137.1022,138.2395,137.1022,137.3929,20013.0
2019-05-28 09:40:00,160.84,161.5,160.74,161.06,31843.0,137.5298,138.0941,137.4442,137.7179,31843.0
2019-05-28 09:50:00,161.21,161.35,160.76,160.88,26365.0,137.8461,137.9658,137.4613,137.564,26365.0
2019-05-28 10:00:00,160.91,161.25,160.55,161.0,19946.0,137.5896,137.8803,137.2818,137.6666,19946.0
2019-05-28 10:10:00,160.98,160.98,160.49,160.49,13617.0,137.6495,137.6495,137.2305,137.2305,13617.0
2019-05-28 10:20:00,160.51,160.51,160.08,160.21,25826.0,137.2476,137.2476,136.8799,136.9911,25826.0
2019-05-28 10:30:00,160.2,160.26,159.73,159.81,32246.0,136.9825,137.0338,136.5806,136.649,32246.0
2019-05-28 10:40:00,159.82,160.0,159.66,159.76,7238.0,136.6576,136.8115,136.5208,136.6063,7238.0
2019-05-28 10:50:00,159.76,159.79,159.34,159.68,14741.0,136.6063,136.6319,136.2471,136.5379,14741.0
2019-05-28 11:00:00,159.68,160.01,159.68,159.73,21472.0,136.5379,136.82,136.5379,136.5806,21472.0
2019-05-28 11:10:00,159.73,160.34,159.66,160.31,34387.0,136.5806,137.1022,136.5208,137.0766,34387.0
2019-05-28 11:20:00,160.29,160.35,159.68,159.68,14152.0,137.0595,137.1108,136.5379,136.5379,14152.0
2019-05-28 11:30:00,159.6,159.83,159.36,159.83,13639.0,136.4695,136.6661,136.2642,136.6661,13639.0
2019-05-28 11:40:00,159.83,160.05,159.8,159.89,8970.0,136.6661,136.8542,136.6405,136.7174,8970.0
2019-05-28 11:50:00,159.8,159.93,159.59,159.92,3251.0,136.6405,136.7516,136.4609,136.7431,3251.0
2019-05-28 12:00:00,159.88,160.05,159.84,159.9,5515.0,136.7089,136.8542,136.6747,136.726,5515.0
2019-05-28 12:10:00,159.91,160.08,159.86,159.93,2891.0,136.7345,136.8799,136.6918,136.7516,2891.0
2019-05-28 12:20:00,159.86,159.96,159.69,159.77,3905.0,136.6918,136.7773,136.5464,136.6148,3905.0
2019-05-28 12:30:00,159.78,159.87,159.54,159.82,9197.0,136.6234,136.7003,136.4182,136.6576,9197.0
2019-05-28 12:40:00,159.84,160.1,159.78,160.1,5977.0,136.6747,136.897,136.6234,136.897,5977.0
2019-05-28 12:50:00,160.02,160.2,159.88,159.92,4837.0,136.8286,136.9825,136.7089,136.7431,4837.0
2019-05-28 13:00:00,160.0,160.14,159.97,160.11,4992.0,136.8115,136.9312,136.7858,136.9056,4992.0
2019-05-28 13:10:00,160.15,160.2,160.09,160.19,4813.0,136.9398,136.9825,136.8885,136.974,4813.0
2019-05-28 13:20:00,160.22,160.27,160.01,160.08,5361.0,136.9996,137.0424,136.82,136.8799,5361.0
2019-05-28 13:30:00,160.01,160.18,160.01,160.15,2129.0,136.82,136.9654,136.82,136.9398,2129.0
2019-05-28 13:40:00,160.2,160.23,160.15,160.16,3240.0,136.9825,137.0082,136.9398,136.9483,3240.0
2019-05-28 13:50:00,160.14,160.15,159.84,160.01,10987.0,136.9312,136.9398,136.6747,136.82,10987.0
2019-05-28 14:00:00,159.97,160.0,159.85,159.88,2870.0,136.7858,136.8115,136.6832,136.7089,2870.0
2019-05-28 14:10:00,159.88,159.91,159.75,159.81,7265.0,136.7089,136.7345,136.5977,136.649,7265.0
2019-05-28 14:20:00,159.83,159.83,159.48,159.48,8671.0,136.6661,136.6661,136.3669,136.3669,8671.0
2019-05-28 14:30:00,159.44,159.59,159.37,159.49,6667.0,136.3327,136.4609,136.2728,136.3754,6667.0
2019-05-28 14:40:00,159.49,159.49,159.09,159.21,5419.0,136.3754,136.3754,136.0334,136.136,5419.0
2019-05-28 14:50:00,159.16,159.24,158.96,159.08,11089.0,136.0932,136.1616,135.9222,136.0248,11089.0
2019-05-28 15:00:00,159.04,159.1,158.88,158.99,6936.0,135.9906,136.0419,135.8538,135.9479,6936.0
2019-05-28 15:10:00,158.96,158.96,158.72,158.96,8328.0,135.9222,135.9222,135.717,135.9222,8328.0
2019-05-28 15:20:00,158.94,159.08,158.75,158.97,37399.0,135.9051,136.0248,135.7427,135.9308,37399.0
2019-05-28 15:30:00,159.0,159.15,158.89,158.99,14015.0,135.9564,136.0847,135.8624,135.9479,14015.0
2019-05-28 15:40:00,158.95,158.99,158.69,158.8,24022.0,135.9137,135.9479,135.6914,135.7854,24022.0
2019-05-28 15:50:00,158.8,158.96,158.68,158.69,49074.0,135.7854,135.9222,135.6828,135.6914,49074.0
2019-05-29 09:30:00,157.59,157.68,156.24,156.81,43704.0,134.7508,134.8277,133.5964,134.0838,43704.0
2019-05-29 09:40:00,156.85,157.46,156.69,157.35,23795.0,134.118,134.6396,133.9812,134.5456,23795.0
2019-05-29 09:50:00,157.36,157.69,157.05,157.58,12345.0,134.5541,134.8363,134.289,134.7422,12345.0
2019-05-29 10:00:00,157.58,158.18,157.58,157.88,21387.0,134.7422,135.2553,134.7422,134.9987,21387.0
2019-05-29 10:10:00,157.94,158.5,157.67,158.46,13865.0,135.05,135.5289,134.8192,135.4947,13865.0
2019-05-29 10:20:00,158.57,158.79,158.35,158.79,13120.0,135.5887,135.7769,135.4006,135.7769,13120.0
2019-05-29 10:30:00,158.84,159.08,158.54,158.54,14469.0,135.8196,136.0248,135.5631,135.5631,14469.0
2019-05-29 10:40:00,158.59,158.76,158.57,158.68,16558.0,135.6058,135.7512,135.5887,135.6828,16558.0
2019-05-29 10:50:00,158.73,158.95,158.67,158.75,12399.0,135.7256,135.9137,135.6742,135.7427,12399.0
2019-05-29 11:00:00,158.72,159.14,158.66,159.01,11997.0,135.717,136.0761,135.6657,135.965,11997.0
2019-05-29 11:10:00,158.97,158.98,158.39,158.39,11297.0,135.9308,135.9393,135.4348,135.4348,11297.0
2019-05-29 11:20:00,158.38,158.38,157.69,157.77,13929.0,135.4263,135.4263,134.8363,134.9047,13929.0
2019-05-29 11:30:00,157.84,157.93,157.41,157.41,15133.0,134.9645,135.0415,134.5969,134.5969,15133.0
2019-05-29 11:40:00,157.4,157.45,157.07,157.28,11701.0,134.5883,134.6311,134.3061,134.4857,11701.0
2019-05-29 11:50:00,157.23,157.25,156.91,157.12,7700.0,134.4429,134.46,134.1693,134.3489,7700.0
2019-05-29 12:00:00,157.15,157.37,157.01,157.28,12497.0,134.3745,134.5627,134.2548,134.4857,12497.0
2019-05-29 12:10:00,157.25,157.27,156.98,157.0,13170.0,134.46,134.4771,134.2292,134.2463,13170.0
2019-05-29 12:20:00,157.03,157.46,157.01,157.39,12867.0,134.2719,134.6396,134.2548,134.5798,12867.0
2019-05-29 12:30:00,157.38,157.43,157.16,157.34,12301.0,134.5712,134.614,134.3831,134.537,12301.0
2019-05-29 12:40:00,157.35,157.9,157.34,157.78,7031.0,134.5456,135.0158,134.537,134.9132,7031.0
2019-05-29 12:50:00,157.75,157.83,157.55,157.64,6514.0,134.8876,134.956,134.7166,134.7935,6514.0
2019-05-29 13:00:00,157.68,158.15,157.5,158.14,9983.0,134.8277,135.2296,134.6738,135.2211,9983.0
2019-05-29 13:10:00,158.17,158.5,158.14,158.14,11475.0,135.2467,135.5289,135.2211,135.2211,11475.0
2019-05-29 13:20:00,158.12,158.28,157.96,158.2,7730.0,135.204,135.3408,135.0671,135.2724,7730.0
2019-05-29 13:30:00,158.17,158.29,158.05,158.18,9829.0,135.2467,135.3493,135.1441,135.2553,9829.0
2019-05-29 13:40:00,158.19,158.19,157.75,157.84,9684.0,135.2638,135.2638,134.8876,134.9645,9684.0
2019-05-29 13:50:00,157.88,157.98,157.76,157.77,8149.0,134.9987,135.0842,134.8961,134.9047,8149.0
2019-05-29 14:00:00,157.79,157.91,157.77,157.78,6275.0,134.9218,135.0244,134.9047,134.9132,6275.0
2019-05-29 14:10:00,157.77,157.84,157.58,157.65,6400.0,134.9047,134.9645,134.7422,134.8021,6400.0
2019-05-29 14:20:00,157.69,157.9,157.66,157.9,4520.0,134.8363,135.0158,134.8106,135.0158,4520.0
2019-05-29 14:30:00,157.85,157.86,157.58,157.67,7714.0,134.9731,134.9816,134.7422,134.8192,7714.0
2019-05-29 14:40:00,157.69,157.71,157.5,157.6,5633.0,134.8363,134.8534,134.6738,134.7593,5633.0
2019-05-29 14:50:00,157.58,157.71,157.41,157.67,10434.0,134.7422,134.8534,134.5969,134.8192,10434.0
2019-05-29 15:00:00,157.66,157.66,157.32,157.58,9918.0,134.8106,134.8106,134.5199,134.7422,9918.0
2019-05-29 15:10:00,157.63,157.83,157.55,157.72,9462.0,134.785,134.956,134.7166,134.8619,9462.0
2019-05-29 15:20:00,157.71,158.03,157.66,158.03,14704.0,134.8534,135.127,134.8106,135.127,14704.0
2019-05-29 15:30:00,158.01,158.52,157.96,158.38,34363.0,135.1099,135.546,135.0671,135.4263,34363.0
2019-05-29 15:40:00,158.42,158.48,158.08,158.17,46814.0,135.4605,135.5118,135.1698,135.2467,46814.0
2019-05-29 15:50:00,158.19,158.22,157.85,157.92,132367.0,135.2638,135.2895,134.9731,135.0329,132367.0
2019-05-30 09:30:00,158.82,159.5,158.47,159.5,20923.0,135.8025,136.384,135.5032,136.384,20923.0
2019-05-30 09:40:00,159.47,159.97,159.26,159.45,22024.0,136.3583,136.7858,136.1787,136.3412,22024.0
2019-05-30 09:50:00,159.49,159.59,159.22,159.5,7229.0,136.3754,136.4609,136.1445,136.384,7229.0
2019-05-30 10:00:00,159.48,159.58,159.26,159.27,7981.0,136.3669,136.4524,136.1787,136.1873,7981.0
2019-05-30 10:10:00,159.2,159.26,158.83,158.94,11569.0,136.1274,136.1787,135.8111,135.9051,11569.0
2019-05-30 10:20:00,159.0,159.16,158.82,158.82,12968.0,135.9564,136.0932,135.8025,135.8025,12968.0
2019-05-30 10:30:00,158.93,159.34,158.93,159.0,18852.0,135.8966,136.2471,135.8966,135.9564,18852.0
2019-05-30 10:40:00,158.99,159.03,158.59,158.86,25080.0,135.9479,135.9821,135.6058,135.8367,25080.0
2019-05-30 10:50:00,158.88,158.88,158.28,158.31,33131.0,135.8538,135.8538,135.3408,135.3664,33131.0
2019-05-30 11:00:00,158.31,158.55,157.98,158.55,25208.0,135.3664,135.5716,135.0842,135.5716,25208.0
2019-05-30 11:10:00,158.51,158.68,158.12,158.12,18897.0,135.5374,135.6828,135.204,135.204,18897.0
2019-05-30 11:20:00,158.12,158.43,158.12,158.32,14236.0,135.204,135.469,135.204,135.375,14236.0
2019-05-30 11:30:00,158.36,158.51,158.15,158.49,19544.0,135.4092,135.5374,135.2296,135.5203,19544.0
2019-05-30 11:40:00,158.5,158.5,158.2,158.29,11734.0,135.5289,135.5289,135.2724,135.3493,11734.0
2019-05-30 11:50:00,158.31,158.31,157.87,158.23,21612.0,135.3664,135.3664,134.9902,135.298,21612.0
2019-05-30 12:00:00,158.19,158.34,158.15,158.29,8673.0,135.2638,135.3921,135.2296,135.3493,8673.0
2019-05-30 12:10:00,158.27,158.65,158.27,158.59,4817.0,135.3322,135.6571,135.3322,135.6058,4817.0
2019-05-30 12:20:00,158.52,158.75,158.52,158.59,6235.0,135.546,135.7427,135.546,135.6058,6235.0
2019-05-30 12:30:00,158.58,159.0,158.49,159.0,4465.0,135.5973,135.9564,135.5203,135.9564,4465.0
2019-05-30 12:40:00,159.03,159.15,158.95,159.14,6294.0,135.9821,136.0847,135.9137,136.0761,6294.0
2019-05-30 12:50:00,159.15,159.29,158.86,158.88,15588.0,136.0847,136.2044,135.8367,135.8538,15588.0
2019-05-30 13:00:00,158.86,158.89,158.64,158.84,5149.0,135.8367,135.8624,135.6486,135.8196,5149.0
2019-05-30 13:10:00,158.88,158.95,158.64,158.71,9723.0,135.8538,135.9137,135.6486,135.7085,9723.0
2019-05-30 13:20:00,158.73,158.79,158.58,158.61,4503.0,135.7256,135.7769,135.5973,135.6229,4503.0
2019-05-30 13:30:00,158.64,158.64,158.34,158.58,3677.0,135.6486,135.6486,135.3921,135.5973,3677.0
2019-05-30 13:40:00,158.52,158.55,158.35,158.43,7242.0,135.546,135.5716,135.4006,135.469,7242.0
2019-05-30 13:50:00,158.47,158.52,158.41,158.49,3111.0,135.5032,135.546,135.4519,135.5203,3111.0
2019-05-30 14:00:00,158.57,158.72,158.52,158.55,8600.0,135.5887,135.717,135.546,135.5716,8600.0
2019-05-30 14:10:00,158.58,158.61,158.39,158.44,5395.0,135.5973,135.6229,135.4348,135.4776,5395.0
2019-05-30 14:20:00,158.46,158.46,158.19,158.25,7369.0,135.4947,135.4947,135.2638,135.3151,7369.0
2019-05-30 14:30:00,158.21,158.24,157.87,157.93,57092.0,135.2809,135.3066,134.9902,135.0415,57092.0
2019-05-30 14:40:00,157.95,158.11,157.87,158.1,21167.0,135.0586,135.1954,134.9902,135.1869,21167.0
2019-05-30 14:50:00,158.1,158.59,158.07,158.43,11471.0,135.1869,135.6058,135.1612,135.469,11471.0
2019-05-30 15:00:00,158.35,158.37,157.86,158.08,17729.0,135.4006,135.4177,134.9816,135.1698,17729.0
2019-05-30 15:10:00,158.17,158.36,158.15,158.24,15247.0,135.2467,135.4092,135.2296,135.3066,15247.0
2019-05-30 15:20:00,158.26,158.51,158.22,158.43,15457.0,135.3237,135.5374,135.2895,135.469,15457.0
2019-05-30 15:30:00,158.41,158.6,158.25,158.42,24708.0,135.4519,135.6144,135.3151,135.4605,24708.0
2019-05-30 15:40:00,158.42,158.51,158.3,158.38,29348.0,135.4605,135.5374,135.3579,135.4263,29348.0
2019-05-30 15:50:00,158.38,158.59,158.19,158.52,101665.0,135.4263,135.6058,135.2638,135.546,101665.0
2019-05-31 09:30:00,154.9,155.24,154.0,154.16,73160.0,132.4506,132.7414,131.6811,131.8179,73160.0
2019-05-31 09:40:00,154.35,154.36,153.57,153.8,39143.0,131.9803,131.9889,131.3134,131.51,39143.0
2019-05-31 09:50:00,153.86,154.38,153.57,154.36,36873.0,131.5614,132.006,131.3134,131.9889,36873.0
2019-05-31 10:00:00,154.38,154.46,154.14,154.29,24845.0,132.006,132.0744,131.8008,131.929,24845.0
2019-05-31 10:10:00,154.25,154.43,154.11,154.41,12895.0,131.8948,132.0487,131.7751,132.0316,12895.0
2019-05-31 10:20:00,154.43,154.8,154.33,154.57,9574.0,132.0487,132.3651,131.9632,132.1685,9574.0
2019-05-31 10:30:00,154.57,154.72,154.45,154.57,10280.0,132.1685,132.2967,132.0658,132.1685,10280.0
2019-05-31 10:40:00,154.48,154.53,154.14,154.53,8652.0,132.0915,132.1343,131.8008,132.1343,8652.0
2019-05-31 10:50:00,154.58,154.74,154.38,154.43,14173.0,132.177,132.3138,132.006,132.0487,14173.0
2019-05-31 11:00:00,154.4,154.41,154.19,154.26,10405.0,132.0231,132.0316,131.8435,131.9034,10405.0
2019-05-31 11:10:00,154.23,154.48,154.22,154.4,13154.0,131.8777,132.0915,131.8692,132.0231,13154.0
2019-05-31 11:20:00,154.42,154.71,154.41,154.71,12769.0,132.0402,132.2882,132.0316,132.2882,12769.0
2019-05-31 11:30:00,154.72,154.73,154.29,154.33,8114.0,132.2967,132.3053,131.929,131.9632,8114.0
2019-05-31 11:40:00,154.29,154.39,154.05,154.15,23531.0,131.929,132.0145,131.7238,131.8093,23531.0
2019-05-31 11:50:00,154.17,154.19,153.9,154.12,17304.0,131.8264,131.8435,131.5956,131.7837,17304.0
2019-05-31 12:00:00,154.08,154.08,153.93,153.95,19935.0,131.7495,131.7495,131.6212,131.6383,19935.0
2019-05-31 12:10:00,153.94,153.95,153.62,153.62,12064.0,131.6298,131.6383,131.3561,131.3561,12064.0
2019-05-31 12:20:00,153.59,153.59,152.47,152.49,28928.0,131.3305,131.3305,130.3728,130.3899,28928.0
2019-05-31 12:30:00,152.5,152.97,152.45,152.66,18165.0,130.3985,130.8003,130.3557,130.5353,18165.0
2019-05-31 12:40:00,152.75,152.86,152.57,152.81,13930.0,130.6122,130.7063,130.4583,130.6635,13930.0
2019-05-31 12:50:00,152.87,152.97,152.76,152.78,10700.0,130.7148,130.8003,130.6208,130.6379,10700.0
2019-05-31 13:00:00,152.76,152.86,152.53,152.65,18622.0,130.6208,130.7063,130.4241,130.5267,18622.0
2019-05-31 13:10:00,152.61,152.73,152.31,152.38,19570.0,130.4925,130.5951,130.236,130.2958,19570.0
2019-05-31 13:20:00,152.39,152.65,152.38,152.63,19614.0,130.3044,130.5267,130.2958,130.5096,19614.0
2019-05-31 13:30:00,152.65,152.81,152.55,152.66,37440.0,130.5267,130.6635,130.4412,130.5353,37440.0
2019-05-31 13:40:00,152.69,152.8,152.6,152.78,11837.0,130.5609,130.655,130.484,130.6379,11837.0
2019-05-31 13:50:00,152.75,152.8,152.58,152.63,13786.0,130.6122,130.655,130.4669,130.5096,13786.0
2019-05-31 14:00:00,152.62,152.73,152.32,152.36,10492.0,130.5011,130.5951,130.2445,130.2787,10492.0
2019-05-31 14:10:00,152.42,152.42,152.14,152.24,12673.0,130.33,130.33,130.0906,130.1761,12673.0
2019-05-31 14:20:00,152.23,152.32,152.03,152.11,10285.0,130.1676,130.2445,129.9966,130.065,10285.0
2019-05-31 14:30:00,152.06,152.12,151.76,151.81,10198.0,130.0222,130.0735,129.7657,129.8085,10198.0
2019-05-31 14:40:00,151.78,152.29,151.76,152.07,15023.0,129.7828,130.2189,129.7657,130.0308,15023.0
2019-05-31 14:50:00,152.03,152.26,151.97,151.97,14247.0,129.9966,130.1932,129.9453,129.9453,14247.0
2019-05-31 15:00:00,151.97,151.97,151.69,151.77,22451.0,129.9453,129.9453,129.7058,129.7743,22451.0
2019-05-31 15:10:00,151.74,151.9,151.5,151.53,30467.0,129.7486,129.8854,129.5434,129.569,30467.0
2019-05-31 15:20:00,151.53,151.58,151.1,151.3,32342.0,129.569,129.6118,129.2014,129.3724,32342.0
2019-05-31 15:30:00,151.3,151.46,151.0,151.1,61835.0,129.3724,129.5092,129.1158,129.2014,61835.0
2019-05-31 15:40:00,151.13,151.26,150.95,151.14,50899.0,129.227,129.3382,129.0731,129.2356,50899.0
2019-05-31 15:50:00,151.11,151.16,150.48,150.76,209074.0,129.2099,129.2527,128.6712,128.9106,209074.0
2019-06-03 09:30:00,150.9,152.34,150.78,152.08,53178.0,129.0303,130.2616,128.9277,130.0393,53178.0
2019-06-03 09:40:00,152.0,152.65,151.64,151.69,35554.0,129.9709,130.5267,129.6631,129.7058,35554.0
2019-06-03 09:50:00,151.69,151.94,150.98,151.7,35206.0,129.7058,129.9196,129.0987,129.7144,35206.0
2019-06-03 10:00:00,151.55,152.22,151.49,152.22,29483.0,129.5861,130.159,129.5348,130.159,29483.0
2019-06-03 10:10:00,152.35,153.61,152.35,153.53,21084.0,130.2702,131.3476,130.2702,131.2792,21084.0
2019-06-03 10:20:00,153.61,153.94,153.1,153.14,51127.0,131.3476,131.6298,130.9115,130.9457,51127.0
2019-06-03 10:30:00,153.19,153.5,153.04,153.43,35814.0,130.9885,131.2535,130.8602,131.1937,35814.0
2019-06-03 10:40:00,153.39,153.45,153.06,153.07,35768.0,131.1595,131.2108,130.8773,130.8858,35768.0
2019-06-03 10:50:00,153.05,153.09,152.57,152.74,22730.0,130.8687,130.9029,130.4583,130.6037,22730.0
2019-06-03 11:00:00,152.74,152.74,152.16,152.16,27182.0,130.6037,130.6037,130.1077,130.1077,27182.0
2019-06-03 11:10:00,152.14,152.24,151.63,151.67,36710.0,130.0906,130.1761,129.6545,129.6887,36710.0
2019-06-03 11:20:00,151.69,151.69,151.16,151.45,23998.0,129.7058,129.7058,129.2527,129.5006,23998.0
2019-06-03 11:30:00,151.5,151.89,151.3,151.89,12038.0,129.5434,129.8769,129.3724,129.8769,12038.0
2019-06-03 11:40:00,152.05,152.11,151.74,151.89,11113.0,130.0137,130.065,129.7486,129.8769,11113.0
2019-06-03 11:50:00,151.89,152.25,151.89,152.0,10423.0,129.8769,130.1847,129.8769,129.9709,10423.0
2019-06-03 12:00:00,151.97,152.07,151.74,151.99,23538.0,129.9453,130.0308,129.7486,129.9624,23538.0
2019-06-03 12:10:00,152.0,152.0,151.74,151.98,16905.0,129.9709,129.9709,129.7486,129.9538,16905.0
2019-06-03 12:20:00,152.02,152.05,151.85,151.85,13467.0,129.988,130.0137,129.8427,129.8427,13467.0
2019-06-03 12:30:00,151.86,152.35,151.85,152.32,20286.0,129.8512,130.2702,129.8427,130.2445,20286.0
2019-06-03 12:40:00,152.32,152.63,152.23,152.63,12723.0,130.2445,130.5096,130.1676,130.5096,12723.0
2019-06-03 12:50:00,152.58,152.59,152.29,152.32,21206.0,130.4669,130.4754,130.2189,130.2445,21206.0
2019-06-03 13:00:00,152.36,152.36,151.98,152.17,19402.0,130.2787,130.2787,129.9538,130.1163,19402.0
2019-06-03 13:10:00,152.17,152.22,151.97,152.03,16104.0,130.1163,130.159,129.9453,129.9966,16104.0
2019-06-03 13:20:00,152.06,152.46,151.81,151.97,54254.0,130.0222,130.3643,129.8085,129.9453,54254.0
2019-06-03 13:30:00,151.96,152.07,151.65,151.89,24280.0,129.9367,130.0308,129.6716,129.8769,24280.0
2019-06-03 13:40:00,151.88,152.62,151.87,152.5,9625.0,129.8683,130.5011,129.8598,130.3985,9625.0
2019-06-03 13:50:00,152.53,153.13,152.51,152.94,26401.0,130.4241,130.9372,130.407,130.7747,26401.0
2019-06-03 14:00:00,152.94,153.04,152.79,152.95,63613.0,130.7747,130.8602,130.6464,130.7832,63613.0
2019-06-03 14:10:00,152.96,153.0,152.64,152.64,30487.0,130.7918,130.826,130.5182,130.5182,30487.0
2019-06-03 14:20:00,152.66,152.94,152.54,152.68,11453.0,130.5353,130.7747,130.4327,130.5524,11453.0
2019-06-03 14:30:00,152.68,152.85,152.33,152.42,13858.0,130.5524,130.6977,130.2531,130.33,13858.0
2019-06-03 14:40:00,152.42,152.6,152.21,152.32,13903.0,130.33,130.484,130.1505,130.2445,13903.0
2019-06-03 14:50:00,152.36,152.36,152.11,152.26,10531.0,130.2787,130.2787,130.065,130.1932,10531.0
2019-06-03 15:00:00,152.27,152.27,151.82,152.03,13030.0,130.2018,130.2018,129.817,129.9966,13030.0
2019-06-03 15:10:00,151.98,152.42,151.82,152.25,14474.0,129.9538,130.33,129.817,130.1847,14474.0
2019-06-03 15:20:00,152.31,152.74,151.91,151.94,23587.0,130.236,130.6037,129.894,129.9196,23587.0
2019-06-03 15:30:00,151.95,152.01,151.57,151.69,25027.0,129.9282,129.9795,129.6032,129.7058,25027.0
2019-06-03 15:40:00,151.73,151.97,151.43,151.61,49057.0,129.7401,129.9453,129.4835,129.6374,49057.0
2019-06-03 15:50:00,151.59,152.45,151.59,152.32,121044.0,129.6203,130.3557,129.6203,130.2445,121044.0
2019-06-04 09:30:00,154.35,154.9,153.92,154.18,46492.0,131.9803,132.4506,131.6127,131.835,46492.0
2019-06-04 09:40:00,154.28,154.61,153.51,153.54,20551.0,131.9205,132.2027,131.2621,131.2877,20551.0
2019-06-04 09:50:00,153.46,153.86,152.9,153.47,28453.0,131.2193,131.5614,130.7405,131.2279,28453.0
2019-06-04 10:00:00,153.51,154.13,153.51,154.04,19895.0,131.2621,131.7922,131.2621,131.7153,19895.0
2019-06-04 10:10:00,154.02,154.61,154.02,154.45,18133.0,131.6982,132.2027,131.6982,132.0658,18133.0
2019-06-04 10:20:00,154.52,154.82,154.44,154.56,21734.0,132.1257,132.3822,132.0573,132.1599,21734.0
2019-06-04 10:30:00,154.59,154.94,154.59,154.68,26373.0,132.1856,132.4848,132.1856,132.2625,26373.0
2019-06-04 10:40:00,154.7,154.72,154.27,154.33,16688.0,132.2796,132.2967,131.9119,131.9632,16688.0
2019-06-04 10:50:00,154.39,154.84,154.34,154.79,34805.0,132.0145,132.3993,131.9718,132.3566,34805.0
2019-06-04 11:00:00,154.75,154.9,154.66,154.79,48798.0,132.3224,132.4506,132.2454,132.3566,48798.0
2019-06-04 11:10:00,154.82,154.82,154.6,154.68,18740.0,132.3822,132.3822,132.1941,132.2625,18740.0
2019-06-04 11:20:00,154.69,155.63,154.61,155.58,19451.0,132.2711,133.0748,132.2027,133.0321,19451.0
2019-06-04 11:30:00,155.59,155.59,155.28,155.45,13421.0,133.0406,133.0406,132.7756,132.9209,13421.0
2019-06-04 11:40:00,155.5,155.55,155.23,155.46,15517.0,132.9637,133.0064,132.7328,132.9295,15517.0
2019-06-04 11:50:00,155.49,155.51,155.24,155.34,22964.0,132.9551,132.9722,132.7414,132.8269,22964.0
2019-06-04 12:00:00,155.32,155.34,154.88,154.88,27891.0,132.8098,132.8269,132.4335,132.4335,27891.0
2019-06-04 12:10:00,154.88,155.22,154.88,155.17,78547.0,132.4335,132.7243,132.4335,132.6815,78547.0
2019-06-04 12:20:00,155.14,155.41,155.12,155.38,57793.0,132.6558,132.8867,132.6387,132.8611,57793.0
2019-06-04 12:30:00,155.37,155.41,155.01,155.25,45645.0,132.8525,132.8867,132.5447,132.7499,45645.0
2019-06-04 12:40:00,155.24,155.6,155.24,155.51,17240.0,132.7414,133.0492,132.7414,132.9722,17240.0
2019-06-04 12:50:00,155.5,155.75,155.5,155.54,22293.0,132.9637,133.1774,132.9637,132.9979,22293.0
2019-06-04 13:00:00,155.52,155.55,155.29,155.4,21389.0,132.9808,133.0064,132.7841,132.8782,21389.0
2019-06-04 13:10:00,155.4,155.44,155.14,155.2,14870.0,132.8782,132.9124,132.6558,132.7071,14870.0
2019-06-04 13:20:00,155.17,155.41,155.17,155.33,21309.0,132.6815,132.8867,132.6815,132.8183,21309.0
2019-06-04 13:30:00,155.33,155.44,155.12,155.2,23943.0,132.8183,132.9124,132.6387,132.7071,23943.0
2019-06-04 13:40:00,155.28,155.42,155.26,155.42,27073.0,132.7756,132.8953,132.7585,132.8953,27073.0
2019-06-04 13:50:00,155.42,155.77,155.37,155.76,13069.0,132.8953,133.1945,132.8525,133.186,13069.0
2019-06-04 14:00:00,155.77,155.83,155.64,155.76,6628.0,133.1945,133.2458,133.0834,133.186,6628.0
2019-06-04 14:10:00,155.79,155.94,155.79,155.85,10956.0,133.2116,133.3399,133.2116,133.2629,10956.0
2019-06-04 14:20:00,155.84,156.01,155.78,155.83,16782.0,133.2544,133.3998,133.2031,133.2458,16782.0
2019-06-04 14:30:00,155.84,155.86,155.66,155.82,10468.0,133.2544,133.2715,133.1005,133.2373,10468.0
2019-06-04 14:40:00,155.9,155.9,155.72,155.78,25139.0,133.3057,133.3057,133.1518,133.2031,25139.0
2019-06-04 14:50:00,155.79,155.82,155.6,155.67,10881.0,133.2116,133.2373,133.0492,133.109,10881.0
2019-06-04 15:00:00,155.64,156.03,155.64,156.02,14774.0,133.0834,133.4169,133.0834,133.4083,14774.0
2019-06-04 15:10:00,156.01,156.08,155.95,156.05,15504.0,133.3998,133.4596,133.3485,133.434,15504.0
2019-06-04 15:20:00,156.08,156.14,156.0,156.14,23533.0,133.4596,133.5109,133.3912,133.5109,23533.0
2019-06-04 15:30:00,156.16,156.16,155.94,155.99,36010.0,133.528,133.528,133.3399,133.3827,36010.0
2019-06-04 15:40:00,155.97,156.11,155.81,155.98,42928.0,133.3656,133.4853,133.2287,133.3741,42928.0
2019-06-04 15:50:00,156.0,156.36,155.99,156.31,109340.0,133.3912,133.699,133.3827,133.6563,109340.0
2019-06-05 09:30:00,157.71,157.86,156.9,157.42,89823.0,134.8534,134.9816,134.1608,134.6054,89823.0
2019-06-05 09:40:00,157.46,157.46,155.48,155.48,55643.0,134.6396,134.6396,132.9466,132.9466,55643.0
2019-06-05 09:50:00,155.48,155.75,154.97,155.75,82299.0,132.9466,133.1774,132.5105,133.1774,82299.0
2019-06-05 10:00:00,155.89,156.12,155.29,155.81,35267.0,133.2971,133.4938,132.7841,133.2287,35267.0
2019-06-05 10:10:00,155.81,156.66,155.77,156.66,9063.0,133.2287,133.9556,133.1945,133.9556,9063.0
2019-06-05 10:20:00,156.66,156.86,156.53,156.53,11419.0,133.9556,134.1266,133.8444,133.8444,11419.0
2019-06-05 10:30:00,156.5,156.56,156.21,156.56,11814.0,133.8187,133.87,133.5708,133.87,11814.0
2019-06-05 10:40:00,156.54,156.74,156.26,156.33,13272.0,133.8529,134.024,133.6135,133.6734,13272.0
2019-06-05 10:50:00,156.36,156.75,156.25,156.75,20636.0,133.699,134.0325,133.605,134.0325,20636.0
2019-06-05 11:00:00,156.83,157.09,156.66,156.91,13590.0,134.1009,134.3232,133.9556,134.1693,13590.0
2019-06-05 11:10:00,156.93,157.36,156.85,157.18,11088.0,134.1864,134.5541,134.118,134.4002,11088.0
2019-06-05 11:20:00,157.16,157.59,157.15,157.4,8307.0,134.3831,134.7508,134.3745,134.5883,8307.0
2019-06-05 11:30:00,157.42,157.5,157.28,157.4,15721.0,134.6054,134.6738,134.4857,134.5883,15721.0
2019-06-05 11:40:00,157.35,157.61,157.29,157.49,9556.0,134.5456,134.7679,134.4942,134.6653,9556.0
2019-06-05 11:50:00,157.5,158.02,157.49,157.89,17354.0,134.6738,135.1185,134.6653,135.0073,17354.0
2019-06-05 12:00:00,157.88,158.3,157.88,158.13,20083.0,134.9987,135.3579,134.9987,135.2125,20083.0
2019-06-05 12:10:00,158.16,158.3,158.02,158.3,10681.0,135.2382,135.3579,135.1185,135.3579,10681.0
2019-06-05 12:20:00,158.41,158.62,158.41,158.6,10251.0,135.4519,135.6315,135.4519,135.6144,10251.0
2019-06-05 12:30:00,158.54,158.74,158.4,158.74,15405.0,135.5631,135.7341,135.4434,135.7341,15405.0
2019-06-05 12:40:00,158.68,158.85,158.66,158.73,10794.0,135.6828,135.8282,135.6657,135.7256,10794.0
2019-06-05 12:50:00,158.76,159.26,158.76,158.97,16966.0,135.7512,136.1787,135.7512,135.9308,16966.0
2019-06-05 13:00:00,158.97,159.31,158.92,159.18,10292.0,135.9308,136.2215,135.888,136.1103,10292.0
2019-06-05 13:10:00,159.17,159.36,159.13,159.31,10792.0,136.1018,136.2642,136.0676,136.2215,10792.0
2019-06-05 13:20:00,159.32,159.34,159.09,159.22,10223.0,136.23,136.2471,136.0334,136.1445,10223.0
2019-06-05 13:30:00,159.22,159.47,159.19,159.38,11816.0,136.1445,136.3583,136.1189,136.2813,11816.0
2019-06-05 13:40:00,159.35,159.4,159.15,159.19,10142.0,136.2557,136.2985,136.0847,136.1189,10142.0
2019-06-05 13:50:00,159.2,159.39,159.12,159.39,6606.0,136.1274,136.2899,136.059,136.2899,6606.0
2019-06-05 14:00:00,159.32,159.35,158.96,159.03,7892.0,136.23,136.2557,135.9222,135.9821,7892.0
2019-06-05 14:10:00,158.99,159.27,158.95,158.95,9479.0,135.9479,136.1873,135.9137,135.9137,9479.0
2019-06-05 14:20:00,158.96,159.12,158.84,158.99,11389.0,135.9222,136.059,135.8196,135.9479,11389.0
2019-06-05 14:30:00,159.0,159.06,158.8,158.9,19007.0,135.9564,136.0077,135.7854,135.8709,19007.0
2019-06-05 14:40:00,158.92,158.97,158.82,158.89,14072.0,135.888,135.9308,135.8025,135.8624,14072.0
2019-06-05 14:50:00,158.86,158.86,158.69,158.72,17142.0,135.8367,135.8367,135.6914,135.717,17142.0
2019-06-05 15:00:00,158.7,158.84,158.52,158.59,23085.0,135.6999,135.8196,135.546,135.6058,23085.0
2019-06-05 15:10:00,158.6,158.8,158.54,158.71,11650.0,135.6144,135.7854,135.5631,135.7085,11650.0
2019-06-05 15:20:00,158.67,158.86,158.56,158.61,14820.0,135.6742,135.8367,135.5802,135.6229,14820.0
2019-06-05 15:30:00,158.64,158.66,158.27,158.61,50173.0,135.6486,135.6657,135.3322,135.6229,50173.0
2019-06-05 15:40:00,158.64,159.05,158.64,158.94,56918.0,135.6486,135.9992,135.6486,135.9051,56918.0
2019-06-05 15:50:00,158.95,159.66,158.94,159.56,110718.0,135.9137,136.5208,135.9051,136.4353,110718.0
2019-06-06 09:30:00,159.12,159.69,159.12,159.59,13851.0,136.059,136.5464,136.059,136.4609,13851.0
2019-06-06 09:40:00,159.5,159.89,159.37,159.75,6017.0,136.384,136.7174,136.2728,136.5977,6017.0
2019-06-06 09:50:00,159.72,159.73,159.32,159.45,12233.0,136.5721,136.5806,136.23,136.3412,12233.0
2019-06-06 10:00:00,159.34,159.59,159.05,159.05,22128.0,136.2471,136.4609,135.9992,135.9992,22128.0
2019-06-06 10:10:00,159.13,159.39,158.99,159.14,87311.0,136.0676,136.2899,135.9479,136.0761,87311.0
2019-06-06 10:20:00,159.1,159.38,158.62,158.62,55069.0,136.0419,136.2813,135.6315,135.6315,55069.0
2019-06-06 10:30:00,158.7,159.22,158.61,159.21,11797.0,135.6999,136.1445,135.6229,136.136,11797.0
2019-06-06 10:40:00,159.23,159.62,159.14,159.51,10542.0,136.1531,136.4866,136.0761,136.3925,10542.0
2019-06-06 10:50:00,159.55,159.71,159.34,159.44,7303.0,136.4267,136.5635,136.2471,136.3327,7303.0
2019-06-06 11:00:00,159.46,159.65,159.32,159.65,9412.0,136.3498,136.5122,136.23,136.5122,9412.0
2019-06-06 11:10:00,159.64,159.87,159.53,159.87,5947.0,136.5037,136.7003,136.4096,136.7003,5947.0
2019-06-06 11:20:00,159.86,159.95,159.6,159.83,8815.0,136.6918,136.7687,136.4695,136.6661,8815.0
2019-06-06 11:30:00,159.81,159.87,159.5,159.7,12680.0,136.649,136.7003,136.384,136.555,12680.0
2019-06-06 11:40:00,159.69,159.71,158.97,159.08,16535.0,136.5464,136.5635,135.9308,136.0248,16535.0
2019-06-06 11:50:00,159.05,159.25,158.82,159.0,7853.0,135.9992,136.1702,135.8025,135.9564,7853.0
2019-06-06 12:00:00,158.97,159.19,158.91,159.1,13270.0,135.9308,136.1189,135.8795,136.0419,13270.0
2019-06-06 12:10:00,159.04,159.41,159.02,159.36,7375.0,135.9906,136.307,135.9735,136.2642,7375.0
2019-06-06 12:20:00,159.33,159.49,159.15,159.35,16077.0,136.2386,136.3754,136.0847,136.2557,16077.0
2019-06-06 12:30:00,159.42,159.5,159.36,159.42,5199.0,136.3156,136.384,136.2642,136.3156,5199.0
2019-06-06 12:40:00,159.38,159.62,159.36,159.58,4831.0,136.2813,136.4866,136.2642,136.4524,4831.0
2019-06-06 12:50:00,159.57,159.69,159.46,159.69,8474.0,136.4438,136.5464,136.3498,136.5464,8474.0
2019-06-06 13:00:00,159.76,159.81,159.64,159.68,8304.0,136.6063,136.649,136.5037,136.5379,8304.0
2019-06-06 13:10:00,159.65,159.85,159.63,159.67,8752.0,136.5122,136.6832,136.4951,136.5293,8752.0
2019-06-06 13:20:00,159.66,159.66,159.42,159.57,6069.0,136.5208,136.5208,136.3156,136.4438,6069.0
2019-06-06 13:30:00,159.61,159.65,159.29,159.31,7595.0,136.478,136.5122,136.2044,136.2215,7595.0
2019-06-06 13:40:00,159.27,159.41,159.12,159.25,6280.0,136.1873,136.307,136.059,136.1702,6280.0
2019-06-06 13:50:00,159.3,159.32,159.06,159.08,8085.0,136.2129,136.23,136.0077,136.0248,8085.0
2019-06-06 14:00:00,159.07,159.15,158.99,159.12,5864.0,136.0163,136.0847,135.9479,136.059,5864.0
2019-06-06 14:10:00,159.13,159.37,159.05,159.37,9365.0,136.0676,136.2728,135.9992,136.2728,9365.0
2019-06-06 14:20:00,159.39,159.44,159.3,159.34,5984.0,136.2899,136.3327,136.2129,136.2471,5984.0
2019-06-06 14:30:00,159.4,160.06,159.38,159.96,24135.0,136.2985,136.8628,136.2813,136.7773,24135.0
2019-06-06 14:40:00,159.99,160.36,159.87,160.12,12753.0,136.8029,137.1193,136.7003,136.9141,12753.0
2019-06-06 14:50:00,160.2,160.26,160.06,160.13,10803.0,136.9825,137.0338,136.8628,136.9227,10803.0
2019-06-06 15:00:00,160.16,160.24,160.08,160.19,8258.0,136.9483,137.0167,136.8799,136.974,8258.0
2019-06-06 15:10:00,160.28,160.65,160.26,160.65,10626.0,137.0509,137.3673,137.0338,137.3673,10626.0
2019-06-06 15:20:00,160.65,160.77,160.58,160.72,21871.0,137.3673,137.4699,137.3074,137.4271,21871.0
2019-06-06 15:30:00,160.72,161.23,160.7,161.13,23594.0,137.4271,137.8632,137.41,137.7777,23594.0
2019-06-06 15:40:00,161.1,161.13,160.86,161.08,25035.0,137.7521,137.7777,137.5469,137.735,25035.0
2019-06-06 15:50:00,161.09,161.19,160.63,160.81,71606.0,137.7435,137.829,137.3502,137.5041,71606.0
2019-06-07 09:30:00,161.4,161.4,160.59,160.86,31190.0,138.0086,138.0086,137.316,137.5469,31190.0
2019-06-07 09:40:00,160.86,160.97,160.01,160.04,16701.0,137.5469,137.6409,136.82,136.8457,16701.0
2019-06-07 09:50:00,160.18,160.65,160.04,160.65,15268.0,136.9654,137.3673,136.8457,137.3673,15268.0
2019-06-07 10:00:00,160.67,161.54,160.66,161.54,11362.0,137.3844,138.1283,137.3758,138.1283,11362.0
2019-06-07 10:10:00,161.58,161.79,161.38,161.61,29833.0,138.1625,138.3421,137.9915,138.1882,29833.0
2019-06-07 10:20:00,161.54,161.87,161.47,161.63,7564.0,138.1283,138.4105,138.0685,138.2053,7564.0
2019-06-07 10:30:00,161.8,162.04,161.71,161.78,7385.0,138.3506,138.5558,138.2737,138.3335,7385.0
2019-06-07 10:40:00,161.8,162.13,161.74,162.1,5997.0,138.3506,138.6328,138.2993,138.6071,5997.0
2019-06-07 10:50:00,162.16,162.87,162.16,162.86,18529.0,138.6584,139.2656,138.6584,139.257,18529.0
2019-06-07 11:00:00,162.86,163.02,162.43,162.5,18649.0,139.257,139.3938,138.8893,138.9492,18649.0
2019-06-07 11:10:00,162.5,162.52,162.33,162.35,6716.0,138.9492,138.9663,138.8038,138.8209,6716.0
2019-06-07 11:20:00,162.36,162.41,161.79,161.83,13410.0,138.8295,138.8722,138.3421,138.3763,13410.0
2019-06-07 11:30:00,161.85,161.93,161.41,161.52,9317.0,138.3934,138.4618,138.0171,138.1112,9317.0
2019-06-07 11:40:00,161.63,161.81,161.6,161.75,4314.0,138.2053,138.3592,138.1796,138.3079,4314.0
2019-06-07 11:50:00,161.79,161.91,161.65,161.66,4520.0,138.3421,138.4447,138.2224,138.2309,4520.0
2019-06-07 12:00:00,161.57,161.8,161.42,161.78,4725.0,138.154,138.3506,138.0257,138.3335,4725.0
2019-06-07 12:10:00,161.82,162.03,161.72,161.91,6255.0,138.3677,138.5473,138.2822,138.4447,6255.0
2019-06-07 12:20:00,161.92,162.16,161.92,162.09,4931.0,138.4532,138.6584,138.4532,138.5986,4931.0
2019-06-07 12:30:00,162.13,162.21,161.88,161.96,5860.0,138.6328,138.7012,138.419,138.4874,5860.0
2019-06-07 12:40:00,161.97,162.2,161.97,162.08,4646.0,138.496,138.6927,138.496,138.59,4646.0
2019-06-07 12:50:00,162.14,162.54,162.14,162.42,8860.0,138.6413,138.9834,138.6413,138.8808,8860.0
2019-06-07 13:00:00,162.47,162.53,162.4,162.4,10840.0,138.9235,138.9748,138.8637,138.8637,10840.0
2019-06-07 13:10:00,162.39,162.4,162.16,162.3,8536.0,138.8551,138.8637,138.6584,138.7782,8536.0
2019-06-07 13:20:00,162.36,162.38,162.11,162.22,11371.0,138.8295,138.8466,138.6157,138.7098,11371.0
2019-06-07 13:30:00,162.2,162.46,162.16,162.42,12061.0,138.6927,138.915,138.6584,138.8808,12061.0
2019-06-07 13:40:00,162.44,162.44,162.16,162.19,7607.0,138.8979,138.8979,138.6584,138.6841,7607.0
2019-06-07 13:50:00,162.19,162.41,162.16,162.41,8015.0,138.6841,138.8722,138.6584,138.8722,8015.0
2019-06-07 14:00:00,162.4,162.43,162.13,162.15,7158.0,138.8637,138.8893,138.6328,138.6499,7158.0
2019-06-07 14:10:00,162.15,162.43,162.15,162.34,6304.0,138.6499,138.8893,138.6499,138.8124,6304.0
2019-06-07 14:20:00,162.31,162.44,162.22,162.44,6337.0,138.7867,138.8979,138.7098,138.8979,6337.0
2019-06-07 14:30:00,162.49,162.57,162.41,162.54,8665.0,138.9406,139.009,138.8722,138.9834,8665.0
2019-06-07 14:40:00,162.53,162.56,162.16,162.16,8073.0,138.9748,139.0005,138.6584,138.6584,8073.0
2019-06-07 14:50:00,162.15,162.3,162.11,162.18,11126.0,138.6499,138.7782,138.6157,138.6756,11126.0
2019-06-07 15:00:00,162.19,162.28,162.02,162.02,6767.0,138.6841,138.7611,138.5387,138.5387,6767.0
2019-06-07 15:10:00,162.02,162.27,162.02,162.05,9036.0,138.5387,138.7525,138.5387,138.5644,9036.0
2019-06-07 15:20:00,162.08,162.43,162.02,162.43,11067.0,138.59,138.8893,138.5387,138.8893,11067.0
2019-06-07 15:30:00,162.41,162.42,162.09,162.19,13981.0,138.8722,138.8808,138.5986,138.6841,13981.0
2019-06-07 15:40:00,162.2,162.24,161.85,162.01,23915.0,138.6927,138.7269,138.3934,138.5302,23915.0
2019-06-07 15:50:00,162.03,162.13,161.93,161.94,60750.0,138.5473,138.6328,138.4618,138.4703,60750.0
2019-06-10 09:30:00,163.1,163.7,162.73,163.28,29507.0,139.4622,139.9753,139.1458,139.6161,29507.0
2019-06-10 09:40:00,163.37,163.73,163.37,163.58,13104.0,139.6931,140.0009,139.6931,139.8727,13104.0
2019-06-10 09:50:00,163.65,164.35,163.49,164.35,24774.0,139.9325,140.5311,139.7957,140.5311,24774.0
2019-06-10 10:00:00,164.22,164.38,164.0,164.22,6752.0,140.4199,140.5567,140.2318,140.4199,6752.0
2019-06-10 10:10:00,164.1,164.64,164.02,164.5,19107.0,140.3173,140.779,140.2489,140.6593,19107.0
2019-06-10 10:20:00,164.5,164.84,164.46,164.54,9406.0,140.6593,140.95,140.6251,140.6935,9406.0
2019-06-10 10:30:00,164.66,164.68,163.75,163.75,9323.0,140.7961,140.8132,140.018,140.018,9323.0
2019-06-10 10:40:00,163.82,164.17,163.81,164.07,9031.0,140.0779,140.3771,140.0693,140.2916,9031.0
2019-06-10 10:50:00,164.06,164.25,163.96,164.06,8704.0,140.2831,140.4455,140.1976,140.2831,8704.0
2019-06-10 11:00:00,164.01,164.12,163.73,163.93,7669.0,140.2403,140.3344,140.0009,140.1719,7669.0
2019-06-10 11:10:00,163.97,164.05,163.34,163.38,15677.0,140.2061,140.2745,139.6674,139.7016,15677.0
2019-06-10 11:20:00,163.37,163.37,163.11,163.19,6026.0,139.6931,139.6931,139.4708,139.5392,6026.0
2019-06-10 11:30:00,163.16,163.32,162.93,163.16,11479.0,139.5135,139.6503,139.3169,139.5135,11479.0
2019-06-10 11:40:00,163.21,163.7,163.2,163.64,4385.0,139.5563,139.9753,139.5477,139.924,4385.0
2019-06-10 11:50:00,163.6,163.8,163.6,163.67,10994.0,139.8898,140.0608,139.8898,139.9496,10994.0
2019-06-10 12:00:00,163.67,163.81,163.55,163.63,5279.0,139.9496,140.0693,139.847,139.9154,5279.0
2019-06-10 12:10:00,163.59,163.75,163.43,163.46,6773.0,139.8812,140.018,139.7444,139.77,6773.0
2019-06-10 12:20:00,163.46,163.46,163.01,163.19,7407.0,139.77,139.77,139.3853,139.5392,7407.0
2019-06-10 12:30:00,163.1,163.22,162.86,163.08,5443.0,139.4622,139.5648,139.257,139.4451,5443.0
2019-06-10 12:40:00,163.11,163.11,162.85,163.0,7080.0,139.4708,139.4708,139.2484,139.3767,7080.0
2019-06-10 12:50:00,162.99,163.09,162.85,162.85,5032.0,139.3682,139.4537,139.2484,139.2484,5032.0
2019-06-10 13:00:00,162.92,163.25,162.89,162.99,6021.0,139.3083,139.5905,139.2827,139.3682,6021.0
2019-06-10 13:10:00,163.01,163.14,162.91,162.97,4528.0,139.3853,139.4964,139.2998,139.3511,4528.0
2019-06-10 13:20:00,163.02,163.16,162.89,162.9,6873.0,139.3938,139.5135,139.2827,139.2912,6873.0
2019-06-10 13:30:00,162.97,163.05,162.88,162.93,9316.0,139.3511,139.4195,139.2741,139.3169,9316.0
2019-06-10 13:40:00,163.02,163.07,162.58,162.58,30760.0,139.3938,139.4366,139.0176,139.0176,30760.0
2019-06-10 13:50:00,162.53,162.81,162.47,162.75,12806.0,138.9748,139.2142,138.9235,139.1629,12806.0
2019-06-10 14:00:00,162.7,162.74,162.51,162.62,9134.0,139.1202,139.1544,138.9577,139.0518,9134.0
2019-06-10 14:10:00,162.6,162.72,162.44,162.51,12241.0,139.0347,139.1373,138.8979,138.9577,12241.0
2019-06-10 14:20:00,162.46,162.86,162.46,162.78,6978.0,138.915,139.257,138.915,139.1886,6978.0
2019-06-10 14:30:00,162.81,163.1,162.81,163.01,5145.0,139.2142,139.4622,139.2142,139.3853,5145.0
2019-06-10 14:40:00,162.96,163.36,162.96,163.26,8135.0,139.3425,139.6845,139.3425,139.599,8135.0
2019-06-10 14:50:00,163.29,163.38,163.19,163.36,5611.0,139.6247,139.7016,139.5392,139.6845,5611.0
2019-06-10 15:00:00,163.32,163.4,163.2,163.31,9273.0,139.6503,139.7187,139.5477,139.6418,9273.0
2019-06-10 15:10:00,163.31,163.39,163.13,163.13,10744.0,139.6418,139.7102,139.4879,139.4879,10744.0
2019-06-10 15:20:00,163.16,163.18,162.9,162.98,10087.0,139.5135,139.5306,139.2912,139.3596,10087.0
2019-06-10 15:30:00,162.98,163.28,162.85,163.16,18405.0,139.3596,139.6161,139.2484,139.5135,18405.0
2019-06-10 15:40:00,163.18,163.35,162.9,162.9,33447.0,139.5306,139.676,139.2912,139.2912,33447.0
2019-06-10 15:50:00,162.91,163.17,162.91,163.08,77647.0,139.2998,139.5221,139.2998,139.4451,77647.0
2019-06-11 09:30:00,165.18,167.26,165.18,166.83,66929.0,141.2408,143.0193,141.2408,142.6516,66929.0
2019-06-11 09:40:00,166.84,167.2,166.08,166.11,24717.0,142.6602,142.968,142.0103,142.036,24717.0
2019-06-11 09:50:00,166.21,166.59,165.83,165.84,20045.0,142.1215,142.4464,141.7966,141.8051,20045.0
2019-06-11 10:00:00,165.83,166.28,165.63,165.7,32684.0,141.7966,142.1813,141.6255,141.6854,32684.0
2019-06-11 10:10:00,165.77,165.77,165.11,165.68,18084.0,141.7453,141.7453,141.1809,141.6683,18084.0
2019-06-11 10:20:00,165.72,166.05,165.48,165.85,17841.0,141.7025,141.9847,141.4973,141.8137,17841.0
2019-06-11 10:30:00,165.87,165.93,164.81,164.88,36938.0,141.8308,141.8821,140.9244,140.9842,36938.0
2019-06-11 10:40:00,164.88,164.89,164.57,164.68,10072.0,140.9842,140.9928,140.7192,140.8132,10072.0
2019-06-11 10:50:00,164.81,164.86,164.5,164.76,13428.0,140.9244,140.9671,140.6593,140.8816,13428.0
2019-06-11 11:00:00,164.77,165.4,164.61,165.35,20698.0,140.8902,141.4289,140.7534,141.3861,20698.0
2019-06-11 11:10:00,165.3,165.41,165.06,165.25,31281.0,141.3434,141.4374,141.1382,141.3006,31281.0
2019-06-11 11:20:00,165.21,165.5,165.15,165.25,8168.0,141.2664,141.5144,141.2151,141.3006,8168.0
2019-06-11 11:30:00,165.17,165.25,164.69,164.69,4715.0,141.2322,141.3006,140.8218,140.8218,4715.0
2019-06-11 11:40:00,164.83,165.0,164.75,164.86,6345.0,140.9415,141.0869,140.8731,140.9671,6345.0
2019-06-11 11:50:00,164.85,165.19,164.85,165.01,6969.0,140.9586,141.2493,140.9586,141.0954,6969.0
2019-06-11 12:00:00,164.99,165.1,164.61,164.64,4836.0,141.0783,141.1724,140.7534,140.779,4836.0
2019-06-11 12:10:00,164.56,164.64,164.42,164.64,13741.0,140.7106,140.779,140.5909,140.779,13741.0
2019-06-11 12:20:00,164.71,164.71,164.41,164.54,19514.0,140.8389,140.8389,140.5824,140.6935,19514.0
2019-06-11 12:30:00,164.58,164.72,164.55,164.64,5173.0,140.7277,140.8474,140.7021,140.779,5173.0
2019-06-11 12:40:00,164.7,164.7,164.34,164.34,13825.0,140.8303,140.8303,140.5225,140.5225,13825.0
2019-06-11 12:50:00,164.37,164.46,164.26,164.35,4344.0,140.5482,140.6251,140.4541,140.5311,4344.0
2019-06-11 13:00:00,164.3,164.56,164.28,164.53,5877.0,140.4883,140.7106,140.4712,140.685,5877.0
2019-06-11 13:10:00,164.5,164.79,164.5,164.7,7575.0,140.6593,140.9073,140.6593,140.8303,7575.0
2019-06-11 13:20:00,164.71,164.81,164.63,164.63,4400.0,140.8389,140.9244,140.7705,140.7705,4400.0
2019-06-11 13:30:00,164.68,165.08,164.63,165.08,8050.0,140.8132,141.1553,140.7705,141.1553,8050.0
2019-06-11 13:40:00,165.1,165.22,164.95,165.02,9841.0,141.1724,141.275,141.0441,141.104,9841.0
2019-06-11 13:50:00,165.06,165.32,165.05,165.21,14075.0,141.1382,141.3605,141.1296,141.2664,14075.0
2019-06-11 14:00:00,165.2,165.43,165.18,165.3,8436.0,141.2579,141.4545,141.2408,141.3434,8436.0
2019-06-11 14:10:00,165.3,165.33,165.14,165.19,5893.0,141.3434,141.369,141.2066,141.2493,5893.0
2019-06-11 14:20:00,165.24,165.24,165.11,165.2,5357.0,141.2921,141.2921,141.1809,141.2579,5357.0
2019-06-11 14:30:00,165.18,165.24,164.68,164.68,13933.0,141.2408,141.2921,140.8132,140.8132,13933.0
2019-06-11 14:40:00,164.67,164.84,164.55,164.81,10200.0,140.8047,140.95,140.7021,140.9244,10200.0
2019-06-11 14:50:00,164.78,164.87,164.61,164.76,11462.0,140.8987,140.9757,140.7534,140.8816,11462.0
2019-06-11 15:00:00,164.74,164.81,164.5,164.74,7959.0,140.8645,140.9244,140.6593,140.8645,7959.0
2019-06-11 15:10:00,164.74,164.84,164.56,164.61,12979.0,140.8645,140.95,140.7106,140.7534,12979.0
2019-06-11 15:20:00,164.6,164.65,164.34,164.41,16512.0,140.7448,140.7876,140.5225,140.5824,16512.0
2019-06-11 15:30:00,164.39,164.66,164.33,164.41,21233.0,140.5653,140.7961,140.514,140.5824,21233.0
2019-06-11 15:40:00,164.41,164.49,164.24,164.42,37980.0,140.5824,140.6508,140.437,140.5909,37980.0
2019-06-11 15:50:00,164.4,164.4,164.02,164.2,71428.0,140.5738,140.5738,140.2489,140.4028,71428.0
2019-06-12 09:30:00,164.08,164.11,163.4,163.51,20452.0,140.3002,140.3258,139.7187,139.8128,20452.0
2019-06-12 09:40:00,163.51,163.96,163.23,163.74,19627.0,139.8128,140.1976,139.5734,140.0095,19627.0
2019-06-12 09:50:00,163.73,164.16,163.7,163.79,15822.0,140.0009,140.3686,139.9753,140.0522,15822.0
2019-06-12 10:00:00,163.86,163.93,163.2,163.22,13123.0,140.1121,140.1719,139.5477,139.5648,13123.0
2019-06-12 10:10:00,163.19,163.32,163.11,163.15,8281.0,139.5392,139.6503,139.4708,139.505,8281.0
2019-06-12 10:20:00,163.15,163.31,162.54,162.73,14750.0,139.505,139.6418,138.9834,139.1458,14750.0
2019-06-12 10:30:00,162.77,162.97,162.52,162.97,5462.0,139.18,139.3511,138.9663,139.3511,5462.0
2019-06-12 10:40:00,162.92,163.08,162.66,162.83,45730.0,139.3083,139.4451,139.086,139.2313,45730.0
2019-06-12 10:50:00,162.77,162.92,162.26,162.26,19124.0,139.18,139.3083,138.744,138.744,19124.0
2019-06-12 11:00:00,162.24,162.56,162.17,162.45,8117.0,138.7269,139.0005,138.667,138.9064,8117.0
2019-06-12 11:10:00,162.48,162.51,162.17,162.26,12795.0,138.9321,138.9577,138.667,138.744,12795.0
2019-06-12 11:20:00,162.27,162.53,162.2,162.34,21434.0,138.7525,138.9748,138.6927,138.8124,21434.0
2019-06-12 11:30:00,162.39,162.69,162.31,162.31,7007.0,138.8551,139.1116,138.7867,138.7867,7007.0
2019-06-12 11:40:00,162.31,162.69,162.31,162.67,14270.0,138.7867,139.1116,138.7867,139.0945,14270.0
2019-06-12 11:50:00,162.64,162.69,162.47,162.58,13511.0,139.0689,139.1116,138.9235,139.0176,13511.0
2019-06-12 12:00:00,162.57,162.74,162.36,162.5,20394.0,139.009,139.1544,138.8295,138.9492,20394.0
2019-06-12 12:10:00,162.47,162.47,162.28,162.37,13168.0,138.9235,138.9235,138.7611,138.838,13168.0
2019-06-12 12:20:00,162.31,162.59,162.3,162.5,10187.0,138.7867,139.0261,138.7782,138.9492,10187.0
2019-06-12 12:30:00,162.5,162.62,162.43,162.55,13245.0,138.9492,139.0518,138.8893,138.9919,13245.0
2019-06-12 12:40:00,162.56,162.83,162.49,162.77,11562.0,139.0005,139.2313,138.9406,139.18,11562.0
2019-06-12 12:50:00,162.79,163.01,162.73,162.75,5739.0,139.1971,139.3853,139.1458,139.1629,5739.0
2019-06-12 13:00:00,162.74,163.02,162.74,162.9,12468.0,139.1544,139.3938,139.1544,139.2912,12468.0
2019-06-12 13:10:00,162.85,162.95,162.73,162.95,6570.0,139.2484,139.334,139.1458,139.334,6570.0
2019-06-12 13:20:00,162.91,163.12,162.91,163.09,6714.0,139.2998,139.4793,139.2998,139.4537,6714.0
2019-06-12 13:30:00,163.11,163.13,162.83,162.95,30204.0,139.4708,139.4879,139.2313,139.334,30204.0
2019-06-12 13:40:00,162.96,163.27,162.92,163.24,12703.0,139.3425,139.6076,139.3083,139.5819,12703.0
2019-06-12 13:50:00,163.28,163.42,163.07,163.26,48085.0,139.6161,139.7358,139.4366,139.599,48085.0
2019-06-12 14:00:00,163.31,163.47,162.93,162.99,31317.0,139.6418,139.7786,139.3169,139.3682,31317.0
2019-06-12 14:10:00,162.97,163.06,162.9,163.04,18446.0,139.3511,139.428,139.2912,139.4109,18446.0
2019-06-12 14:20:00,163.04,163.16,162.95,163.15,6967.0,139.4109,139.5135,139.334,139.505,6967.0
2019-06-12 14:30:00,163.12,163.2,163.01,163.12,6410.0,139.4793,139.5477,139.3853,139.4793,6410.0
2019-06-12 14:40:00,163.12,163.35,163.07,163.32,13023.0,139.4793,139.676,139.4366,139.6503,13023.0
2019-06-12 14:50:00,163.31,163.31,163.12,163.12,7489.0,139.6418,139.6418,139.4793,139.4793,7489.0
2019-06-12 15:00:00,163.09,163.1,162.92,163.09,10288.0,139.4537,139.4622,139.3083,139.4537,10288.0
2019-06-12 15:10:00,163.09,163.33,163.04,163.17,15251.0,139.4537,139.6589,139.4109,139.5221,15251.0
2019-06-12 15:20:00,163.18,163.29,162.99,162.99,11782.0,139.5306,139.6247,139.3682,139.3682,11782.0
2019-06-12 15:30:00,162.95,163.09,162.83,162.86,19617.0,139.334,139.4537,139.2313,139.257,19617.0
2019-06-12 15:40:00,162.9,163.05,162.79,162.89,21626.0,139.2912,139.4195,139.1971,139.2827,21626.0
2019-06-12 15:50:00,162.91,163.11,162.77,163.11,64302.0,139.2998,139.4708,139.18,139.4708,64302.0
2019-06-13 09:30:00,163.52,163.97,163.02,163.56,17363.0,139.8213,140.2061,139.3938,139.8556,17363.0
2019-06-13 09:40:00,163.48,164.18,163.48,163.94,4767.0,139.7871,140.3857,139.7871,140.1805,4767.0
2019-06-13 09:50:00,163.94,163.94,163.39,163.49,13374.0,140.1805,140.1805,139.7102,139.7957,13374.0
2019-06-13 10:00:00,163.59,163.72,163.08,163.08,4579.0,139.8812,139.9924,139.4451,139.4451,4579.0
2019-06-13 10:10:00,163.16,163.24,162.87,162.87,3854.0,139.5135,139.5819,139.2656,139.2656,3854.0
2019-06-13 10:20:00,162.79,163.05,162.51,162.99,12546.0,139.1971,139.4195,138.9577,139.3682,12546.0
2019-06-13 10:30:00,163.09,163.09,162.77,162.96,11046.0,139.4537,139.4537,139.18,139.3425,11046.0
2019-06-13 10:40:00,163.01,163.01,162.44,162.45,5466.0,139.3853,139.3853,138.8979,138.9064,5466.0
2019-06-13 10:50:00,162.49,162.6,162.27,162.3,10952.0,138.9406,139.0347,138.7525,138.7782,10952.0
2019-06-13 11:00:00,162.34,162.8,162.0,162.29,71078.0,138.8124,139.2057,138.5216,138.7696,71078.0
2019-06-13 11:10:00,162.29,162.5,162.22,162.41,12174.0,138.7696,138.9492,138.7098,138.8722,12174.0
2019-06-13 11:20:00,162.41,162.97,162.35,162.97,20454.0,138.8722,139.3511,138.8209,139.3511,20454.0
2019-06-13 11:30:00,163.03,163.03,162.65,162.66,20156.0,139.4024,139.4024,139.0774,139.086,20156.0
2019-06-13 11:40:00,162.72,162.95,162.65,162.95,28511.0,139.1373,139.334,139.0774,139.334,28511.0
2019-06-13 11:50:00,162.94,163.08,162.91,163.0,7075.0,139.3254,139.4451,139.2998,139.3767,7075.0
2019-06-13 12:00:00,162.94,163.28,162.94,163.23,17310.0,139.3254,139.6161,139.3254,139.5734,17310.0
2019-06-13 12:10:00,163.2,163.51,163.17,163.51,5287.0,139.5477,139.8128,139.5221,139.8128,5287.0
2019-06-13 12:20:00,163.46,163.46,163.19,163.25,4125.0,139.77,139.77,139.5392,139.5905,4125.0
2019-06-13 12:30:00,163.27,163.27,163.09,163.13,3083.0,139.6076,139.6076,139.4537,139.4879,3083.0
2019-06-13 12:40:00,163.11,163.83,163.11,163.78,9026.0,139.4708,140.0864,139.4708,140.0437,9026.0
2019-06-13 12:50:00,163.77,164.19,163.76,164.19,9368.0,140.0351,140.3942,140.0266,140.3942,9368.0
2019-06-13 13:00:00,164.19,164.25,163.77,163.82,8305.0,140.3942,140.4455,140.0351,140.0779,8305.0
2019-06-13 13:10:00,163.88,164.0,163.74,163.93,2900.0,140.1292,140.2318,140.0095,140.1719,2900.0
2019-06-13 13:20:00,163.93,164.0,163.88,163.88,4559.0,140.1719,140.2318,140.1292,140.1292,4559.0
2019-06-13 13:30:00,163.88,163.92,163.7,163.87,4486.0,140.1292,140.1634,139.9753,140.1206,4486.0
2019-06-13 13:40:00,163.79,163.82,163.68,163.82,3898.0,140.0522,140.0779,139.9582,140.0779,3898.0
2019-06-13 13:50:00,163.9,163.99,163.9,163.9,3880.0,140.1463,140.2232,140.1463,140.1463,3880.0
2019-06-13 14:00:00,163.86,164.02,163.78,163.78,4672.0,140.1121,140.2489,140.0437,140.0437,4672.0
2019-06-13 14:10:00,163.71,163.83,163.51,163.62,4887.0,139.9838,140.0864,139.8128,139.9069,4887.0
2019-06-13 14:20:00,163.62,163.94,163.59,163.9,5445.0,139.9069,140.1805,139.8812,140.1463,5445.0
2019-06-13 14:30:00,163.86,163.93,163.59,163.74,4300.0,140.1121,140.1719,139.8812,140.0095,4300.0
2019-06-13 14:40:00,163.73,163.99,163.71,163.83,6525.0,140.0009,140.2232,139.9838,140.0864,6525.0
2019-06-13 14:50:00,163.84,163.98,163.8,163.92,6622.0,140.095,140.2147,140.0608,140.1634,6622.0
2019-06-13 15:00:00,163.89,163.9,163.64,163.68,6965.0,140.1377,140.1463,139.924,139.9582,6965.0
2019-06-13 15:10:00,163.71,163.87,163.46,163.58,6454.0,139.9838,140.1206,139.77,139.8727,6454.0
2019-06-13 15:20:00,163.62,163.73,163.6,163.68,7682.0,139.9069,140.0009,139.8898,139.9582,7682.0
2019-06-13 15:30:00,163.66,163.87,163.61,163.82,14944.0,139.9411,140.1206,139.8983,140.0779,14944.0
2019-06-13 15:40:00,163.85,164.0,163.84,163.93,15020.0,140.1035,140.2318,140.095,140.1719,15020.0
2019-06-13 15:50:00,163.93,164.41,163.89,164.38,39737.0,140.1719,140.5824,140.1377,140.5567,39737.0
2019-06-14 09:30:00,164.21,164.21,162.51,162.61,25814.0,140.4113,140.4113,138.9577,139.0432,25814.0
2019-06-14 09:40:00,162.66,162.77,162.1,162.49,25563.0,139.086,139.18,138.6071,138.9406,25563.0
2019-06-14 09:50:00,162.79,162.8,161.9,161.96,9149.0,139.1971,139.2057,138.4361,138.4874,9149.0
2019-06-14 10:00:00,162.0,162.24,161.71,162.24,11032.0,138.5216,138.7269,138.2737,138.7269,11032.0
2019-06-14 10:10:00,162.2,162.85,162.1,162.51,6176.0,138.6927,139.2484,138.6071,138.9577,6176.0
2019-06-14 10:20:00,162.59,162.67,162.39,162.44,4904.0,139.0261,139.0945,138.8551,138.8979,4904.0
2019-06-14 10:30:00,162.43,162.44,161.88,161.99,10427.0,138.8893,138.8979,138.419,138.5131,10427.0
2019-06-14 10:40:00,161.93,162.5,161.93,162.42,13370.0,138.4618,138.9492,138.4618,138.8808,13370.0
2019-06-14 10:50:00,162.52,162.76,162.35,162.65,35565.0,138.9663,139.1715,138.8209,139.0774,35565.0
2019-06-14 11:00:00,162.65,162.65,161.75,161.87,12087.0,139.0774,139.0774,138.3079,138.4105,12087.0
2019-06-14 11:10:00,161.85,161.85,161.55,161.67,14703.0,138.3934,138.3934,138.1369,138.2395,14703.0
2019-06-14 11:20:00,161.61,162.08,161.6,161.92,8762.0,138.1882,138.59,138.1796,138.4532,8762.0
2019-06-14 11:30:00,161.96,162.04,161.71,162.03,20723.0,138.4874,138.5558,138.2737,138.5473,20723.0
2019-06-14 11:40:00,162.08,162.14,161.7,161.94,15499.0,138.59,138.6413,138.2651,138.4703,15499.0
2019-06-14 11:50:00,162.01,162.58,162.01,162.31,5708.0,138.5302,139.0176,138.5302,138.7867,5708.0
2019-06-14 12:00:00,162.34,162.4,162.16,162.4,14183.0,138.8124,138.8637,138.6584,138.8637,14183.0
2019-06-14 12:10:00,162.41,162.41,161.87,161.99,18230.0,138.8722,138.8722,138.4105,138.5131,18230.0
2019-06-14 12:20:00,162.17,162.25,161.93,162.12,17237.0,138.667,138.7354,138.4618,138.6242,17237.0
2019-06-14 12:30:00,162.21,162.5,162.18,162.48,2976.0,138.7012,138.9492,138.6756,138.9321,2976.0
2019-06-14 12:40:00,162.53,162.76,162.41,162.76,4724.0,138.9748,139.1715,138.8722,139.1715,4724.0
2019-06-14 12:50:00,162.73,162.82,162.68,162.68,5124.0,139.1458,139.2228,139.1031,139.1031,5124.0
2019-06-14 13:00:00,162.67,162.77,162.62,162.69,3336.0,139.0945,139.18,139.0518,139.1116,3336.0
2019-06-14 13:10:00,162.69,162.74,162.46,162.55,5059.0,139.1116,139.1544,138.915,138.9919,5059.0
2019-06-14 13:20:00,162.57,162.68,162.53,162.62,4575.0,139.009,139.1031,138.9748,139.0518,4575.0
2019-06-14 13:30:00,162.64,162.88,162.64,162.81,3441.0,139.0689,139.2741,139.0689,139.2142,3441.0
2019-06-14 13:40:00,162.81,162.85,162.68,162.73,7008.0,139.2142,139.2484,139.1031,139.1458,7008.0
2019-06-14 13:50:00,162.68,162.82,162.68,162.75,4947.0,139.1031,139.2228,139.1031,139.1629,4947.0
2019-06-14 14:00:00,162.73,163.09,162.73,163.0,4923.0,139.1458,139.4537,139.1458,139.3767,4923.0
2019-06-14 14:10:00,163.04,163.33,163.04,163.33,3608.0,139.4109,139.6589,139.4109,139.6589,3608.0
2019-06-14 14:20:00,163.3,163.3,162.94,163.02,11864.0,139.6332,139.6332,139.3254,139.3938,11864.0
2019-06-14 14:30:00,163.06,163.16,162.98,163.03,3600.0,139.428,139.5135,139.3596,139.4024,3600.0
2019-06-14 14:40:00,163.06,163.23,163.01,163.14,34576.0,139.428,139.5734,139.3853,139.4964,34576.0
2019-06-14 14:50:00,163.11,163.32,163.08,163.31,6152.0,139.4708,139.6503,139.4451,139.6418,6152.0
2019-06-14 15:00:00,163.34,163.5,163.29,163.39,8147.0,139.6674,139.8042,139.6247,139.7102,8147.0
2019-06-14 15:10:00,163.45,163.63,163.36,163.6,16976.0,139.7615,139.9154,139.6845,139.8898,16976.0
2019-06-14 15:20:00,163.62,163.83,163.62,163.8,16114.0,139.9069,140.0864,139.9069,140.0608,16114.0
2019-06-14 15:30:00,163.8,164.04,163.74,163.96,22135.0,140.0608,140.266,140.0095,140.1976,22135.0
2019-06-14 15:40:00,163.94,164.15,163.83,164.0,69670.0,140.1805,140.36,140.0864,140.2318,69670.0
2019-06-14 15:50:00,164.01,164.17,163.77,163.86,107458.0,140.2403,140.3771,140.0351,140.1121,107458.0
2019-06-17 09:30:00,163.93,164.15,163.22,163.29,15299.0,140.1719,140.36,139.5648,139.6247,15299.0
2019-06-17 09:40:00,163.09,163.6,163.03,163.34,16858.0,139.4537,139.8898,139.4024,139.6674,16858.0
2019-06-17 09:50:00,163.31,163.9,163.08,163.78,10206.0,139.6418,140.1463,139.4451,140.0437,10206.0
2019-06-17 10:00:00,163.78,164.11,163.78,163.86,9380.0,140.0437,140.3258,140.0437,140.1121,9380.0
2019-06-17 10:10:00,163.9,163.9,163.45,163.5,8289.0,140.1463,140.1463,139.7615,139.8042,8289.0
2019-06-17 10:20:00,163.47,163.93,163.47,163.81,8287.0,139.7786,140.1719,139.7786,140.0693,8287.0
2019-06-17 10:30:00,163.72,163.79,163.39,163.5,9940.0,139.9924,140.0522,139.7102,139.8042,9940.0
2019-06-17 10:40:00,163.54,163.74,163.39,163.66,8623.0,139.8384,140.0095,139.7102,139.9411,8623.0
2019-06-17 10:50:00,163.64,163.77,163.57,163.74,7322.0,139.924,140.0351,139.8641,140.0095,7322.0
2019-06-17 11:00:00,163.85,163.94,163.49,163.5,5067.0,140.1035,140.1805,139.7957,139.8042,5067.0
2019-06-17 11:10:00,163.56,163.72,163.45,163.72,6135.0,139.8556,139.9924,139.7615,139.9924,6135.0
2019-06-17 11:20:00,163.7,163.81,163.21,163.21,10817.0,139.9753,140.0693,139.5563,139.5563,10817.0
2019-06-17 11:30:00,163.24,163.26,163.12,163.22,9781.0,139.5819,139.599,139.4793,139.5648,9781.0
2019-06-17 11:40:00,163.18,163.46,163.15,163.45,7375.0,139.5306,139.77,139.505,139.7615,7375.0
2019-06-17 11:50:00,163.51,163.56,163.22,163.31,4700.0,139.8128,139.8556,139.5648,139.6418,4700.0
2019-06-17 12:00:00,163.29,163.38,163.08,163.08,4958.0,139.6247,139.7016,139.4451,139.4451,4958.0
2019-06-17 12:10:00,163.07,163.25,163.07,163.1,4217.0,139.4366,139.5905,139.4366,139.4622,4217.0
2019-06-17 12:20:00,163.13,163.16,162.96,163.03,8080.0,139.4879,139.5135,139.3425,139.4024,8080.0
2019-06-17 12:30:00,163.0,163.28,163.0,163.25,5233.0,139.3767,139.6161,139.3767,139.5905,5233.0
2019-06-17 12:40:00,163.23,163.3,163.17,163.3,3370.0,139.5734,139.6332,139.5221,139.6332,3370.0
2019-06-17 12:50:00,163.31,163.31,163.08,163.12,6302.0,139.6418,139.6418,139.4451,139.4793,6302.0
2019-06-17 13:00:00,163.09,163.25,163.09,163.16,4727.0,139.4537,139.5905,139.4537,139.5135,4727.0
2019-06-17 13:10:00,163.11,163.18,162.56,162.71,11555.0,139.4708,139.5306,139.0005,139.1287,11555.0
2019-06-17 13:20:00,162.75,162.85,162.72,162.82,6187.0,139.1629,139.2484,139.1373,139.2228,6187.0
2019-06-17 13:30:00,162.83,163.05,162.82,163.04,3336.0,139.2313,139.4195,139.2228,139.4109,3336.0
2019-06-17 13:40:00,163.03,163.21,163.01,163.09,4250.0,139.4024,139.5563,139.3853,139.4537,4250.0
2019-06-17 13:50:00,163.1,163.13,163.02,163.13,3714.0,139.4622,139.4879,139.3938,139.4879,3714.0
2019-06-17 14:00:00,163.15,163.25,163.14,163.21,3600.0,139.505,139.5905,139.4964,139.5563,3600.0
2019-06-17 14:10:00,163.26,163.44,163.25,163.44,4081.0,139.599,139.7529,139.5905,139.7529,4081.0
2019-06-17 14:20:00,163.45,163.46,163.19,163.24,8940.0,139.7615,139.77,139.5392,139.5819,8940.0
2019-06-17 14:30:00,163.24,163.34,163.19,163.3,10841.0,139.5819,139.6674,139.5392,139.6332,10841.0
2019-06-17 14:40:00,163.27,163.31,163.14,163.25,8605.0,139.6076,139.6418,139.4964,139.5905,8605.0
2019-06-17 14:50:00,163.26,163.27,163.02,163.05,5156.0,139.599,139.6076,139.3938,139.4195,5156.0
2019-06-17 15:00:00,163.02,163.02,162.86,162.97,7647.0,139.3938,139.3938,139.257,139.3511,7647.0
2019-06-17 15:10:00,162.94,163.02,162.87,162.9,9649.0,139.3254,139.3938,139.2656,139.2912,9649.0
2019-06-17 15:20:00,162.92,162.96,162.8,162.87,9720.0,139.3083,139.3425,139.2057,139.2656,9720.0
2019-06-17 15:30:00,162.93,162.97,162.45,162.46,19843.0,139.3169,139.3511,138.9064,138.915,19843.0
2019-06-17 15:40:00,162.45,162.61,162.42,162.42,16532.0,138.9064,139.0432,138.8808,138.8808,16532.0
2019-06-17 15:50:00,162.39,162.39,161.97,162.28,96708.0,138.8551,138.8551,138.496,138.7611,96708.0
2019-06-18 09:30:00,163.09,165.32,163.09,165.3,33351.0,139.4537,141.3605,139.4537,141.3434,33351.0
2019-06-18 09:40:00,164.99,166.85,164.99,166.83,29366.0,141.0783,142.6687,141.0783,142.6516,29366.0
2019-06-18 09:50:00,166.83,166.85,166.06,166.58,41287.0,142.6516,142.6687,141.9932,142.4379,41287.0
2019-06-18 10:00:00,166.63,166.9,166.47,166.71,11018.0,142.4806,142.7115,142.3438,142.549,11018.0
2019-06-18 10:10:00,166.78,167.59,166.76,167.07,29147.0,142.6089,143.3015,142.5918,142.8569,29147.0
2019-06-18 10:20:00,167.07,167.37,166.95,167.3,11787.0,142.8569,143.1134,142.7542,143.0535,11787.0
2019-06-18 10:30:00,167.3,168.0,167.3,167.72,17357.0,143.0535,143.6521,143.0535,143.4126,17357.0
2019-06-18 10:40:00,167.69,167.89,167.63,167.81,7968.0,143.387,143.558,143.3357,143.4896,7968.0
2019-06-18 10:50:00,167.74,167.74,167.43,167.64,13517.0,143.4298,143.4298,143.1647,143.3442,13517.0
2019-06-18 11:00:00,167.63,167.94,167.62,167.93,14605.0,143.3357,143.6008,143.3271,143.5922,14605.0
2019-06-18 11:10:00,167.96,168.0,167.26,167.32,14911.0,143.6179,143.6521,143.0193,143.0706,14911.0
2019-06-18 11:20:00,167.33,167.64,167.11,167.37,8597.0,143.0792,143.3442,142.8911,143.1134,8597.0
2019-06-18 11:30:00,167.39,167.39,167.12,167.17,8405.0,143.1305,143.1305,142.8996,142.9424,8405.0
2019-06-18 11:40:00,167.23,167.25,166.58,166.61,11010.0,142.9937,143.0108,142.4379,142.4635,11010.0
2019-06-18 11:50:00,166.64,166.64,166.09,166.15,31087.0,142.4892,142.4892,142.0189,142.0702,31087.0
2019-06-18 12:00:00,166.22,166.32,166.06,166.21,8045.0,142.13,142.2155,141.9932,142.1215,8045.0
2019-06-18 12:10:00,166.18,166.21,165.77,165.77,7843.0,142.0958,142.1215,141.7453,141.7453,7843.0
2019-06-18 12:20:00,165.96,166.39,165.95,166.24,5405.0,141.9077,142.2754,141.8992,142.1471,5405.0
2019-06-18 12:30:00,166.34,166.42,166.3,166.37,4894.0,142.2326,142.3011,142.1984,142.2583,4894.0
2019-06-18 12:40:00,166.41,166.47,166.2,166.2,5800.0,142.2925,142.3438,142.1129,142.1129,5800.0
2019-06-18 12:50:00,166.28,166.28,166.12,166.22,8188.0,142.1813,142.1813,142.0445,142.13,8188.0
2019-06-18 13:00:00,166.2,166.2,165.82,165.93,6613.0,142.1129,142.1129,141.788,141.8821,6613.0
2019-06-18 13:10:00,165.94,166.3,165.92,166.2,8336.0,141.8906,142.1984,141.8735,142.1129,8336.0
2019-06-18 13:20:00,166.19,166.34,166.08,166.08,8910.0,142.1044,142.2326,142.0103,142.0103,8910.0
2019-06-18 13:30:00,166.09,166.16,165.91,166.12,15301.0,142.0189,142.0787,141.865,142.0445,15301.0
2019-06-18 13:40:00,166.09,166.17,165.86,165.98,8152.0,142.0189,142.0873,141.8222,141.9248,8152.0
2019-06-18 13:50:00,166.08,166.29,166.06,166.25,5761.0,142.0103,142.1899,141.9932,142.1557,5761.0
2019-06-18 14:00:00,166.25,166.39,166.06,166.24,9664.0,142.1557,142.2754,141.9932,142.1471,9664.0
2019-06-18 14:10:00,166.29,166.59,166.24,166.5,21387.0,142.1899,142.4464,142.1471,142.3695,21387.0
2019-06-18 14:20:00,166.5,166.95,166.48,166.85,9276.0,142.3695,142.7542,142.3524,142.6687,9276.0
2019-06-18 14:30:00,166.84,166.87,166.73,166.78,22697.0,142.6602,142.6858,142.5661,142.6089,22697.0
2019-06-18 14:40:00,166.78,167.06,166.76,167.0,8373.0,142.6089,142.8483,142.5918,142.797,8373.0
2019-06-18 14:50:00,167.03,167.2,166.92,167.11,11710.0,142.8226,142.968,142.7286,142.8911,11710.0
2019-06-18 15:00:00,167.06,167.19,166.95,167.19,10776.0,142.8483,142.9595,142.7542,142.9595,10776.0
2019-06-18 15:10:00,167.19,167.26,166.83,167.05,14503.0,142.9595,143.0193,142.6516,142.8398,14503.0
2019-06-18 15:20:00,167.02,167.1,166.74,166.75,14277.0,142.8141,142.8825,142.5747,142.5832,14277.0
2019-06-18 15:30:00,166.67,166.79,166.51,166.58,14329.0,142.5148,142.6174,142.378,142.4379,14329.0
2019-06-18 15:40:00,166.61,166.77,166.54,166.66,19482.0,142.4635,142.6003,142.4037,142.5063,19482.0
2019-06-18 15:50:00,166.67,166.97,166.42,166.84,71371.0,142.5148,142.7713,142.3011,142.6602,71371.0
2019-06-19 09:30:00,166.77,166.92,166.11,166.33,23975.0,142.6003,142.7286,142.036,142.2241,23975.0
2019-06-19 09:40:00,166.39,167.01,166.17,166.62,17727.0,142.2754,142.8055,142.0873,142.4721,17727.0
2019-06-19 09:50:00,166.62,166.83,166.28,166.68,7554.0,142.4721,142.6516,142.1813,142.5234,7554.0
2019-06-19 10:00:00,166.79,167.16,166.53,166.61,9523.0,142.6174,142.9338,142.3951,142.4635,9523.0
2019-06-19 10:10:00,166.59,166.89,166.28,166.43,9158.0,142.4464,142.7029,142.1813,142.3096,9158.0
2019-06-19 10:20:00,166.39,166.39,165.96,166.22,11482.0,142.2754,142.2754,141.9077,142.13,11482.0
2019-06-19 10:30:00,166.26,166.74,166.26,166.65,11880.0,142.1642,142.5747,142.1642,142.4977,11880.0
2019-06-19 10:40:00,166.57,166.61,166.35,166.58,5098.0,142.4293,142.4635,142.2412,142.4379,5098.0
2019-06-19 10:50:00,166.55,166.84,166.45,166.8,6073.0,142.4122,142.6602,142.3267,142.626,6073.0
2019-06-19 11:00:00,166.84,167.35,166.83,167.18,11698.0,142.6602,143.0963,142.6516,142.9509,11698.0
2019-06-19 11:10:00,167.17,167.31,167.08,167.27,11242.0,142.9424,143.0621,142.8654,143.0279,11242.0
2019-06-19 11:20:00,167.28,167.35,167.19,167.19,12517.0,143.0364,143.0963,142.9595,142.9595,12517.0
2019-06-19 11:30:00,167.25,167.28,167.04,167.18,10624.0,143.0108,143.0364,142.8312,142.9509,10624.0
2019-06-19 11:40:00,167.13,167.28,167.1,167.22,8730.0,142.9082,143.0364,142.8825,142.9851,8730.0
2019-06-19 11:50:00,167.22,167.29,167.19,167.24,9323.0,142.9851,143.045,142.9595,143.0022,9323.0
2019-06-19 12:00:00,167.25,167.25,167.06,167.18,11267.0,143.0108,143.0108,142.8483,142.9509,11267.0
2019-06-19 12:10:00,167.18,167.24,167.13,167.18,4685.0,142.9509,143.0022,142.9082,142.9509,4685.0
2019-06-19 12:20:00,167.21,167.3,166.93,167.11,9979.0,142.9766,143.0535,142.7371,142.8911,9979.0
2019-06-19 12:30:00,167.1,167.21,167.01,167.21,34303.0,142.8825,142.9766,142.8055,142.9766,34303.0
2019-06-19 12:40:00,167.21,167.41,167.09,167.09,4674.0,142.9766,143.1476,142.874,142.874,4674.0
2019-06-19 12:50:00,167.11,167.17,167.04,167.13,9714.0,142.8911,142.9424,142.8312,142.9082,9714.0
2019-06-19 13:00:00,167.18,167.24,167.15,167.22,3136.0,142.9509,143.0022,142.9253,142.9851,3136.0
2019-06-19 13:10:00,167.21,167.3,167.05,167.09,5706.0,142.9766,143.0535,142.8398,142.874,5706.0
2019-06-19 13:20:00,167.07,167.12,167.06,167.1,4187.0,142.8569,142.8996,142.8483,142.8825,4187.0
2019-06-19 13:30:00,167.05,167.23,167.04,167.09,23971.0,142.8398,142.9937,142.8312,142.874,23971.0
2019-06-19 13:40:00,167.09,167.13,166.93,167.02,12164.0,142.874,142.9082,142.7371,142.8141,12164.0
2019-06-19 13:50:00,167.03,167.34,167.02,167.3,23149.0,142.8226,143.0877,142.8141,143.0535,23149.0
2019-06-19 14:00:00,167.32,168.06,166.83,167.56,24024.0,143.0706,143.7034,142.6516,143.2758,24024.0
2019-06-19 14:10:00,167.46,167.66,167.25,167.52,8995.0,143.1903,143.3613,143.0108,143.2416,8995.0
2019-06-19 14:20:00,167.45,167.45,167.11,167.27,6155.0,143.1818,143.1818,142.8911,143.0279,6155.0
2019-06-19 14:30:00,167.4,167.97,167.38,167.74,10924.0,143.139,143.6264,143.1219,143.4298,10924.0
2019-06-19 14:40:00,167.66,167.85,167.56,167.66,10148.0,143.3613,143.5238,143.2758,143.3613,10148.0
2019-06-19 14:50:00,167.63,167.87,167.54,167.63,6998.0,143.3357,143.5409,143.2587,143.3357,6998.0
2019-06-19 15:00:00,167.69,167.87,167.59,167.82,9504.0,143.387,143.5409,143.3015,143.4982,9504.0
2019-06-19 15:10:00,167.86,167.95,167.69,167.83,10754.0,143.5324,143.6093,143.387,143.5067,10754.0
2019-06-19 15:20:00,167.84,167.88,167.58,167.77,44606.0,143.5153,143.5495,143.2929,143.4554,44606.0
2019-06-19 15:30:00,167.77,167.99,167.51,167.59,31435.0,143.4554,143.6435,143.2331,143.3015,31435.0
2019-06-19 15:40:00,167.56,168.01,167.55,167.75,30784.0,143.2758,143.6606,143.2673,143.4383,30784.0
2019-06-19 15:50:00,167.72,168.18,167.71,167.96,113905.0,143.4126,143.806,143.4041,143.6179,113905.0
2019-06-20 09:30:00,170.0,170.4,169.09,169.61,44241.0,145.3622,145.7042,144.5841,145.0287,44241.0
2019-06-20 09:40:00,169.62,170.01,169.19,170.0,30498.0,145.0373,145.3708,144.6696,145.3622,30498.0
2019-06-20 09:50:00,170.0,170.69,170.0,170.24,18381.0,145.3622,145.9522,145.3622,145.5674,18381.0
2019-06-20 10:00:00,170.23,170.57,169.85,170.34,10305.0,145.5589,145.8496,145.234,145.6529,10305.0
2019-06-20 10:10:00,170.33,170.7,170.26,170.58,48191.0,145.6444,145.9608,145.5845,145.8582,48191.0
2019-06-20 10:20:00,170.5,170.65,170.03,170.17,37533.0,145.7897,145.918,145.3879,145.5076,37533.0
2019-06-20 10:30:00,170.2,170.33,169.87,169.92,32797.0,145.5332,145.6444,145.2511,145.2938,32797.0
2019-06-20 10:40:00,169.85,170.25,169.66,170.25,32589.0,145.234,145.576,145.0715,145.576,32589.0
2019-06-20 10:50:00,170.28,170.55,170.28,170.33,12353.0,145.6016,145.8325,145.6016,145.6444,12353.0
2019-06-20 11:00:00,170.33,170.46,169.91,169.92,13553.0,145.6444,145.7555,145.2853,145.2938,13553.0
2019-06-20 11:10:00,169.96,170.15,169.67,169.67,10004.0,145.328,145.4905,145.08,145.08,10004.0
2019-06-20 11:20:00,169.71,169.78,169.33,169.39,7856.0,145.1142,145.1741,144.7893,144.8406,7856.0
2019-06-20 11:30:00,169.41,169.46,169.15,169.3,5704.0,144.8577,144.9005,144.6354,144.7637,5704.0
2019-06-20 11:40:00,169.41,169.84,169.41,169.7,8023.0,144.8577,145.2254,144.8577,145.1057,8023.0
2019-06-20 11:50:00,169.64,169.81,169.61,169.7,13762.0,145.0544,145.1997,145.0287,145.1057,13762.0
2019-06-20 12:00:00,169.74,169.84,169.64,169.64,14566.0,145.1399,145.2254,145.0544,145.0544,14566.0
2019-06-20 12:10:00,169.63,169.63,168.78,168.89,16426.0,145.0458,145.0458,144.319,144.4131,16426.0
2019-06-20 12:20:00,168.89,169.57,168.85,169.57,11990.0,144.4131,144.9945,144.3789,144.9945,11990.0
2019-06-20 12:30:00,169.59,169.69,169.4,169.5,9487.0,145.0116,145.0971,144.8492,144.9347,9487.0
2019-06-20 12:40:00,169.47,169.8,169.47,169.66,7112.0,144.909,145.1912,144.909,145.0715,7112.0
2019-06-20 12:50:00,169.71,169.94,169.57,169.91,7334.0,145.1142,145.3109,144.9945,145.2853,7334.0
2019-06-20 13:00:00,169.95,170.0,169.84,169.96,11003.0,145.3195,145.3622,145.2254,145.328,11003.0
2019-06-20 13:10:00,169.97,170.08,169.86,169.9,15651.0,145.3366,145.4306,145.2425,145.2767,15651.0
2019-06-20 13:20:00,169.95,170.4,169.94,170.4,8787.0,145.3195,145.7042,145.3109,145.7042,8787.0
2019-06-20 13:30:00,170.39,170.57,170.39,170.54,20428.0,145.6957,145.8496,145.6957,145.824,20428.0
2019-06-20 13:40:00,170.55,170.67,170.49,170.67,10153.0,145.8325,145.9351,145.7812,145.9351,10153.0
2019-06-20 13:50:00,170.68,170.86,170.62,170.86,36440.0,145.9437,146.0976,145.8924,146.0976,36440.0
2019-06-20 14:00:00,170.81,171.2,170.78,171.2,31062.0,146.0548,146.3883,146.0292,146.3883,31062.0
2019-06-20 14:10:00,171.15,171.31,171.03,171.19,31134.0,146.3455,146.4824,146.2429,146.3797,31134.0
2019-06-20 14:20:00,171.14,171.25,171.03,171.19,11466.0,146.337,146.4311,146.2429,146.3797,11466.0
2019-06-20 14:30:00,171.13,171.36,171.02,171.13,28318.0,146.3284,146.5251,146.2344,146.3284,28318.0
2019-06-20 14:40:00,171.13,171.31,171.09,171.27,8982.0,146.3284,146.4824,146.2942,146.4482,8982.0
2019-06-20 14:50:00,171.25,171.3,171.06,171.17,14976.0,146.4311,146.4738,146.2686,146.3626,14976.0
2019-06-20 15:00:00,171.18,171.21,170.73,170.92,19317.0,146.3712,146.3968,145.9864,146.1489,19317.0
2019-06-20 15:10:00,170.94,171.24,170.91,171.21,20812.0,146.166,146.4225,146.1403,146.3968,20812.0
2019-06-20 15:20:00,171.22,171.24,171.01,171.07,22687.0,146.4054,146.4225,146.2258,146.2771,22687.0
2019-06-20 15:30:00,171.08,171.34,171.06,171.27,35123.0,146.2857,146.508,146.2686,146.4482,35123.0
2019-06-20 15:40:00,171.27,171.7,171.27,171.66,46950.0,146.4482,146.8158,146.4482,146.7816,46950.0
2019-06-20 15:50:00,171.66,171.84,171.54,171.56,145962.0,146.7816,146.9355,146.679,146.6961,145962.0
2019-06-21 09:30:00,171.42,171.6,169.68,169.86,146408.0,146.5764,146.7303,145.0886,145.2425,146408.0
2019-06-21 09:40:00,169.94,170.14,169.5,169.84,30297.0,145.3109,145.4819,144.9347,145.2254,30297.0
2019-06-21 09:50:00,169.84,170.61,169.84,170.07,19751.0,145.2254,145.8838,145.2254,145.4221,19751.0
2019-06-21 10:00:00,170.12,170.2,169.78,170.15,13608.0,145.4648,145.5332,145.1741,145.4905,13608.0
2019-06-21 10:10:00,170.13,170.19,169.8,170.09,12533.0,145.4734,145.5247,145.1912,145.4392,12533.0
2019-06-21 10:20:00,170.1,170.3,169.98,170.13,13992.0,145.4477,145.6187,145.3451,145.4734,13992.0
2019-06-21 10:30:00,170.14,170.33,169.97,170.0,19602.0,145.4819,145.6444,145.3366,145.3622,19602.0
2019-06-21 10:40:00,170.03,170.24,169.91,170.1,27634.0,145.3879,145.5674,145.2853,145.4477,27634.0
2019-06-21 10:50:00,170.09,170.24,169.94,170.24,23753.0,145.4392,145.5674,145.3109,145.5674,23753.0
2019-06-21 11:00:00,170.4,171.28,170.37,171.28,31453.0,145.7042,146.4567,145.6786,146.4567,31453.0
2019-06-21 11:10:00,171.27,171.27,170.87,171.05,33764.0,146.4482,146.4482,146.1061,146.26,33764.0
2019-06-21 11:20:00,171.05,171.08,170.52,170.57,17089.0,146.26,146.2857,145.8069,145.8496,17089.0
2019-06-21 11:30:00,170.5,170.79,170.39,170.44,12893.0,145.7897,146.0377,145.6957,145.7384,12893.0
2019-06-21 11:40:00,170.49,170.49,170.15,170.18,8242.0,145.7812,145.7812,145.4905,145.5161,8242.0
2019-06-21 11:50:00,170.19,170.41,170.11,170.29,10843.0,145.5247,145.7128,145.4563,145.6102,10843.0
2019-06-21 12:00:00,170.25,170.39,170.24,170.36,8000.0,145.576,145.6957,145.5674,145.67,8000.0
2019-06-21 12:10:00,170.33,170.42,170.24,170.27,9784.0,145.6444,145.7213,145.5674,145.5931,9784.0
2019-06-21 12:20:00,170.27,170.4,170.2,170.4,8249.0,145.5931,145.7042,145.5332,145.7042,8249.0
2019-06-21 12:30:00,170.39,170.68,170.23,170.67,22724.0,145.6957,145.9437,145.5589,145.9351,22724.0
2019-06-21 12:40:00,170.65,170.8,170.53,170.57,8744.0,145.918,146.0463,145.8154,145.8496,8744.0
2019-06-21 12:50:00,170.58,170.63,170.4,170.42,9254.0,145.8582,145.9009,145.7042,145.7213,9254.0
2019-06-21 13:00:00,170.38,170.45,170.1,170.21,8901.0,145.6871,145.747,145.4477,145.5418,8901.0
2019-06-21 13:10:00,170.2,170.29,170.06,170.08,4639.0,145.5332,145.6102,145.4135,145.4306,4639.0
2019-06-21 13:20:00,170.09,170.14,169.92,170.13,7043.0,145.4392,145.4819,145.2938,145.4734,7043.0
2019-06-21 13:30:00,170.13,170.2,170.04,170.1,8880.0,145.4734,145.5332,145.3964,145.4477,8880.0
2019-06-21 13:40:00,170.14,170.15,170.0,170.08,8479.0,145.4819,145.4905,145.3622,145.4306,8479.0
2019-06-21 13:50:00,170.09,170.1,170.01,170.1,9036.0,145.4392,145.4477,145.3708,145.4477,9036.0
2019-06-21 14:00:00,170.14,170.26,170.02,170.05,6459.0,145.4819,145.5845,145.3793,145.405,6459.0
2019-06-21 14:10:00,170.03,170.14,169.92,170.14,9830.0,145.3879,145.4819,145.2938,145.4819,9830.0
2019-06-21 14:20:00,170.13,170.13,169.85,170.03,14073.0,145.4734,145.4734,145.234,145.3879,14073.0
2019-06-21 14:30:00,170.02,170.1,169.92,170.01,7641.0,145.3793,145.4477,145.2938,145.3708,7641.0
2019-06-21 14:40:00,170.03,170.18,169.97,170.02,29984.0,145.3879,145.5161,145.3366,145.3793,29984.0
2019-06-21 14:50:00,170.03,170.09,169.98,170.0,7090.0,145.3879,145.4392,145.3451,145.3622,7090.0
2019-06-21 15:00:00,170.0,170.25,169.93,170.18,12738.0,145.3622,145.576,145.3024,145.5161,12738.0
2019-06-21 15:10:00,170.18,170.22,170.01,170.02,17374.0,145.5161,145.5503,145.3708,145.3793,17374.0
2019-06-21 15:20:00,170.01,170.14,169.94,170.08,14100.0,145.3708,145.4819,145.3109,145.4306,14100.0
2019-06-21 15:30:00,170.09,170.15,169.91,170.14,35624.0,145.4392,145.4905,145.2853,145.4819,35624.0
2019-06-21 15:40:00,170.18,170.22,169.98,170.04,37066.0,145.5161,145.5503,145.3451,145.3964,37066.0
2019-06-21 15:50:00,170.06,170.22,169.92,169.93,93142.0,145.4135,145.5503,145.2938,145.3024,93142.0
2019-06-24 09:30:00,170.22,170.75,169.34,169.5,31097.0,145.5503,146.0035,144.7979,144.9347,31097.0
2019-06-24 09:40:00,169.47,169.89,169.47,169.56,8515.0,144.909,145.2682,144.909,144.986,8515.0
2019-06-24 09:50:00,169.48,170.15,169.48,170.15,6828.0,144.9176,145.4905,144.9176,145.4905,6828.0
2019-06-24 10:00:00,170.15,170.66,170.14,170.55,10218.0,145.4905,145.9266,145.4819,145.8325,10218.0
2019-06-24 10:10:00,170.47,170.85,170.44,170.85,9296.0,145.7641,146.089,145.7384,146.089,9296.0
2019-06-24 10:20:00,170.8,171.08,170.75,171.08,6086.0,146.0463,146.2857,146.0035,146.2857,6086.0
2019-06-24 10:30:00,171.12,171.25,171.03,171.07,19136.0,146.3199,146.4311,146.2429,146.2771,19136.0
2019-06-24 10:40:00,171.05,171.24,170.83,170.96,9071.0,146.26,146.4225,146.0719,146.1831,9071.0
2019-06-24 10:50:00,170.94,170.94,170.49,170.71,10134.0,146.166,146.166,145.7812,145.9693,10134.0
2019-06-24 11:00:00,170.74,170.92,170.69,170.73,15120.0,145.995,146.1489,145.9522,145.9864,15120.0
2019-06-24 11:10:00,170.84,171.24,170.8,171.06,11921.0,146.0805,146.4225,146.0463,146.2686,11921.0
2019-06-24 11:20:00,171.09,171.1,170.85,171.03,7979.0,146.2942,146.3028,146.089,146.2429,7979.0
2019-06-24 11:30:00,171.08,171.1,170.84,171.0,9847.0,146.2857,146.3028,146.0805,146.2173,9847.0
2019-06-24 11:40:00,171.0,171.2,171.0,171.19,4996.0,146.2173,146.3883,146.2173,146.3797,4996.0
2019-06-24 11:50:00,171.15,171.23,170.89,170.89,4711.0,146.3455,146.414,146.1232,146.1232,4711.0
2019-06-24 12:00:00,170.93,171.01,170.86,170.95,3658.0,146.1574,146.2258,146.0976,146.1745,3658.0
2019-06-24 12:10:00,171.01,171.31,170.98,171.25,6857.0,146.2258,146.4824,146.2002,146.4311,6857.0
2019-06-24 12:20:00,171.25,171.27,171.07,171.07,11452.0,146.4311,146.4482,146.2771,146.2771,11452.0
2019-06-24 12:30:00,171.02,171.09,170.92,171.09,2741.0,146.2344,146.2942,146.1489,146.2942,2741.0
2019-06-24 12:40:00,171.06,171.08,170.98,171.03,3953.0,146.2686,146.2857,146.2002,146.2429,3953.0
2019-06-24 12:50:00,171.04,171.06,170.88,170.94,4023.0,146.2515,146.2686,146.1147,146.166,4023.0
2019-06-24 13:00:00,170.94,171.02,170.79,170.8,6350.0,146.166,146.2344,146.0377,146.0463,6350.0
2019-06-24 13:10:00,170.84,171.0,170.84,170.91,6639.0,146.0805,146.2173,146.0805,146.1403,6639.0
2019-06-24 13:20:00,170.88,170.95,170.84,170.95,4036.0,146.1147,146.1745,146.0805,146.1745,4036.0
2019-06-24 13:30:00,170.97,170.98,170.82,170.96,5312.0,146.1916,146.2002,146.0634,146.1831,5312.0
2019-06-24 13:40:00,170.96,170.97,170.67,170.8,12399.0,146.1831,146.1916,145.9351,146.0463,12399.0
2019-06-24 13:50:00,170.82,170.86,170.69,170.7,5184.0,146.0634,146.0976,145.9522,145.9608,5184.0
2019-06-24 14:00:00,170.67,170.75,170.61,170.63,4125.0,145.9351,146.0035,145.8838,145.9009,4125.0
2019-06-24 14:10:00,170.63,170.64,170.43,170.43,4385.0,145.9009,145.9095,145.7299,145.7299,4385.0
2019-06-24 14:20:00,170.42,170.48,170.35,170.45,9538.0,145.7213,145.7726,145.6615,145.747,9538.0
2019-06-24 14:30:00,170.45,170.52,170.39,170.5,7789.0,145.747,145.8069,145.6957,145.7897,7789.0
2019-06-24 14:40:00,170.46,170.47,170.26,170.39,4125.0,145.7555,145.7641,145.5845,145.6957,4125.0
2019-06-24 14:50:00,170.4,170.44,170.31,170.31,4036.0,145.7042,145.7384,145.6273,145.6273,4036.0
2019-06-24 15:00:00,170.39,170.52,170.35,170.52,14556.0,145.6957,145.8069,145.6615,145.8069,14556.0
2019-06-24 15:10:00,170.55,170.7,170.4,170.46,7105.0,145.8325,145.9608,145.7042,145.7555,7105.0
2019-06-24 15:20:00,170.46,170.68,170.44,170.51,8533.0,145.7555,145.9437,145.7384,145.7983,8533.0
2019-06-24 15:30:00,170.5,170.56,170.29,170.35,15464.0,145.7897,145.8411,145.6102,145.6615,15464.0
2019-06-24 15:40:00,170.35,170.37,170.03,170.03,20022.0,145.6615,145.6786,145.3879,145.3879,20022.0
2019-06-24 15:50:00,169.99,170.1,169.65,170.06,108202.0,145.3537,145.4477,145.0629,145.4135,108202.0
2019-06-25 09:30:00,170.7,170.7,168.68,168.78,20379.0,145.9608,145.9608,144.2335,144.319,20379.0
2019-06-25 09:40:00,168.68,168.91,167.93,168.11,24771.0,144.2335,144.4302,143.5922,143.7461,24771.0
2019-06-25 09:50:00,168.06,168.96,168.05,168.4,33113.0,143.7034,144.4729,143.6948,143.9941,33113.0
2019-06-25 10:00:00,168.35,169.22,168.19,169.07,12038.0,143.9513,144.6953,143.8145,144.567,12038.0
2019-06-25 10:10:00,169.14,169.42,169.06,169.32,7024.0,144.6269,144.8663,144.5584,144.7808,7024.0
2019-06-25 10:20:00,169.25,169.78,169.09,169.7,8336.0,144.7209,145.1741,144.5841,145.1057,8336.0
2019-06-25 10:30:00,169.79,169.9,169.72,169.74,8282.0,145.1826,145.2767,145.1228,145.1399,8282.0
2019-06-25 10:40:00,169.77,170.17,169.76,169.85,10676.0,145.1655,145.5076,145.157,145.234,10676.0
2019-06-25 10:50:00,169.87,170.06,169.83,169.97,9222.0,145.2511,145.4135,145.2169,145.3366,9222.0
2019-06-25 11:00:00,170.0,170.05,169.71,169.74,9094.0,145.3622,145.405,145.1142,145.1399,9094.0
2019-06-25 11:10:00,169.79,169.91,169.72,169.91,8519.0,145.1826,145.2853,145.1228,145.2853,8519.0
2019-06-25 11:20:00,169.86,169.98,169.75,169.81,7874.0,145.2425,145.3451,145.1484,145.1997,7874.0
2019-06-25 11:30:00,169.82,169.91,169.74,169.8,6100.0,145.2083,145.2853,145.1399,145.1912,6100.0
2019-06-25 11:40:00,169.82,169.9,169.79,169.79,6101.0,145.2083,145.2767,145.1826,145.1826,6101.0
2019-06-25 11:50:00,169.78,169.88,169.7,169.84,5191.0,145.1741,145.2596,145.1057,145.2254,5191.0
2019-06-25 12:00:00,169.87,170.09,169.84,170.01,6607.0,145.2511,145.4392,145.2254,145.3708,6607.0
2019-06-25 12:10:00,170.02,170.1,169.81,169.89,7407.0,145.3793,145.4477,145.1997,145.2682,7407.0
2019-06-25 12:20:00,169.9,170.03,169.88,170.0,7027.0,145.2767,145.3879,145.2596,145.3622,7027.0
2019-06-25 12:30:00,170.0,170.07,169.75,169.75,4865.0,145.3622,145.4221,145.1484,145.1484,4865.0
2019-06-25 12:40:00,169.8,169.87,169.71,169.87,4120.0,145.1912,145.2511,145.1142,145.2511,4120.0
2019-06-25 12:50:00,169.91,170.01,169.86,169.88,5610.0,145.2853,145.3708,145.2425,145.2596,5610.0
2019-06-25 13:00:00,169.83,169.83,169.5,169.72,5446.0,145.2169,145.2169,144.9347,145.1228,5446.0
2019-06-25 13:10:00,169.8,169.89,169.59,169.65,6524.0,145.1912,145.2682,145.0116,145.0629,6524.0
2019-06-25 13:20:00,169.68,169.76,169.58,169.73,6480.0,145.0886,145.157,145.0031,145.1313,6480.0
2019-06-25 13:30:00,169.7,169.94,169.56,169.56,8788.0,145.1057,145.3109,144.986,144.986,8788.0
2019-06-25 13:40:00,169.65,169.8,169.57,169.62,4995.0,145.0629,145.1912,144.9945,145.0373,4995.0
2019-06-25 13:50:00,169.62,169.66,169.39,169.42,6391.0,145.0373,145.0715,144.8406,144.8663,6391.0
2019-06-25 14:00:00,169.45,169.54,169.42,169.44,6404.0,144.8919,144.9689,144.8663,144.8834,6404.0
2019-06-25 14:10:00,169.43,169.47,169.36,169.45,6502.0,144.8748,144.909,144.815,144.8919,6502.0
2019-06-25 14:20:00,169.41,169.44,169.12,169.28,9974.0,144.8577,144.8834,144.6097,144.7466,9974.0
2019-06-25 14:30:00,169.25,169.27,168.91,168.98,8300.0,144.7209,144.738,144.4302,144.49,8300.0
2019-06-25 14:40:00,169.06,169.28,168.99,169.25,5399.0,144.5584,144.7466,144.4986,144.7209,5399.0
2019-06-25 14:50:00,169.24,169.28,169.01,169.12,13346.0,144.7124,144.7466,144.5157,144.6097,13346.0
2019-06-25 15:00:00,169.14,169.26,169.11,169.2,36225.0,144.6269,144.7295,144.6012,144.6782,36225.0
2019-06-25 15:10:00,169.22,169.22,168.79,168.84,13874.0,144.6953,144.6953,144.3276,144.3703,13874.0
2019-06-25 15:20:00,168.85,169.1,168.85,169.02,17393.0,144.3789,144.5926,144.3789,144.5242,17393.0
2019-06-25 15:30:00,169.05,169.22,168.99,169.1,16748.0,144.5499,144.6953,144.4986,144.5926,16748.0
2019-06-25 15:40:00,169.08,169.08,168.79,168.85,28686.0,144.5755,144.5755,144.3276,144.3789,28686.0
2019-06-25 15:50:00,168.82,169.03,168.67,168.85,62016.0,144.3532,144.5328,144.225,144.3789,62016.0
2019-06-26 09:30:00,169.7,169.7,169.0,169.3,21498.0,145.1057,145.1057,144.5071,144.7637,21498.0
2019-06-26 09:40:00,169.26,169.87,169.26,169.47,10543.0,144.7295,145.2511,144.7295,144.909,10543.0
2019-06-26 09:50:00,169.36,169.9,169.29,169.9,6421.0,144.815,145.2767,144.7551,145.2767,6421.0
2019-06-26 10:00:00,169.9,169.97,169.47,169.53,9097.0,145.2767,145.3366,144.909,144.9603,9097.0
2019-06-26 10:10:00,169.56,169.72,169.4,169.4,9808.0,144.986,145.1228,144.8492,144.8492,9808.0
2019-06-26 10:20:00,169.36,169.63,169.35,169.55,7074.0,144.815,145.0458,144.8064,144.9774,7074.0
2019-06-26 10:30:00,169.61,169.85,169.61,169.65,4519.0,145.0287,145.234,145.0287,145.0629,4519.0
2019-06-26 10:40:00,169.58,169.61,169.18,169.6,13060.0,145.0031,145.0287,144.6611,145.0202,13060.0
2019-06-26 10:50:00,169.7,169.75,169.36,169.75,4367.0,145.1057,145.1484,144.815,145.1484,4367.0
2019-06-26 11:00:00,169.76,170.18,169.76,169.98,21754.0,145.157,145.5161,145.157,145.3451,21754.0
2019-06-26 11:10:00,170.0,170.02,169.51,169.56,12435.0,145.3622,145.3793,144.9432,144.986,12435.0
2019-06-26 11:20:00,169.55,169.7,169.25,169.4,5344.0,144.9774,145.1057,144.7209,144.8492,5344.0
2019-06-26 11:30:00,169.49,169.5,169.14,169.16,5504.0,144.9261,144.9347,144.6269,144.644,5504.0
2019-06-26 11:40:00,169.14,169.28,169.01,169.06,9985.0,144.6269,144.7466,144.5157,144.5584,9985.0
2019-06-26 11:50:00,169.06,169.27,168.96,169.27,6017.0,144.5584,144.738,144.4729,144.738,6017.0
2019-06-26 12:00:00,169.22,169.31,169.06,169.22,6978.0,144.6953,144.7722,144.5584,144.6953,6978.0
2019-06-26 12:10:00,169.22,169.28,169.03,169.09,7121.0,144.6953,144.7466,144.5328,144.5841,7121.0
2019-06-26 12:20:00,168.98,169.13,168.98,169.11,4838.0,144.49,144.6183,144.49,144.6012,4838.0
2019-06-26 12:30:00,169.16,169.41,169.1,169.37,5393.0,144.644,144.8577,144.5926,144.8235,5393.0
2019-06-26 12:40:00,169.37,169.55,169.37,169.38,3700.0,144.8235,144.9774,144.8235,144.8321,3700.0
2019-06-26 12:50:00,169.37,169.48,169.28,169.35,6733.0,144.8235,144.9176,144.7466,144.8064,6733.0
2019-06-26 13:00:00,169.34,169.39,169.15,169.15,6222.0,144.7979,144.8406,144.6354,144.6354,6222.0
2019-06-26 13:10:00,169.12,169.21,169.08,169.08,4290.0,144.6097,144.6867,144.5755,144.5755,4290.0
2019-06-26 13:20:00,169.08,169.08,168.91,168.95,5816.0,144.5755,144.5755,144.4302,144.4644,5816.0
2019-06-26 13:30:00,168.94,168.95,168.74,168.83,3553.0,144.4558,144.4644,144.2848,144.3618,3553.0
2019-06-26 13:40:00,168.81,168.81,168.61,168.73,8786.0,144.3447,144.3447,144.1737,144.2763,8786.0
2019-06-26 13:50:00,168.73,168.91,168.7,168.91,6586.0,144.2763,144.4302,144.2506,144.4302,6586.0
2019-06-26 14:00:00,168.96,169.01,168.78,168.89,5008.0,144.4729,144.5157,144.319,144.4131,5008.0
2019-06-26 14:10:00,168.92,169.07,168.88,168.91,9408.0,144.4387,144.567,144.4045,144.4302,9408.0
2019-06-26 14:20:00,168.87,168.91,168.72,168.89,6755.0,144.396,144.4302,144.2677,144.4131,6755.0
2019-06-26 14:30:00,168.91,168.95,168.78,168.79,5124.0,144.4302,144.4644,144.319,144.3276,5124.0
2019-06-26 14:40:00,168.82,169.12,168.72,169.03,6129.0,144.3532,144.6097,144.2677,144.5328,6129.0
2019-06-26 14:50:00,169.08,169.08,168.89,169.0,9361.0,144.5755,144.5755,144.4131,144.5071,9361.0
2019-06-26 15:00:00,168.98,169.17,168.9,169.09,5703.0,144.49,144.6525,144.4216,144.5841,5703.0
2019-06-26 15:10:00,169.05,169.17,168.96,169.05,7071.0,144.5499,144.6525,144.4729,144.5499,7071.0
2019-06-26 15:20:00,169.07,169.36,169.04,169.17,8601.0,144.567,144.815,144.5413,144.6525,8601.0
2019-06-26 15:30:00,169.1,169.25,169.06,169.23,10944.0,144.5926,144.7209,144.5584,144.7038,10944.0
2019-06-26 15:40:00,169.22,169.28,169.03,169.28,18075.0,144.6953,144.7466,144.5328,144.7466,18075.0
2019-06-26 15:50:00,169.3,169.35,168.85,168.9,88222.0,144.7637,144.8064,144.3789,144.4216,88222.0
2019-06-27 09:30:00,169.31,169.66,168.69,169.52,16513.0,144.7722,145.0715,144.2421,144.9518,16513.0
2019-06-27 09:40:00,169.44,169.6,169.29,169.53,5749.0,144.8834,145.0202,144.7551,144.9603,5749.0
2019-06-27 09:50:00,169.6,169.86,169.03,169.03,9826.0,145.0202,145.2425,144.5328,144.5328,9826.0
2019-06-27 10:00:00,168.86,168.86,168.25,168.39,4387.0,144.3874,144.3874,143.8658,143.9855,4387.0
2019-06-27 10:10:00,168.42,168.56,168.19,168.49,7094.0,144.0112,144.1309,143.8145,144.0711,7094.0
2019-06-27 10:20:00,168.52,168.64,168.44,168.59,2799.0,144.0967,144.1993,144.0283,144.1566,2799.0
2019-06-27 10:30:00,168.57,168.63,167.93,167.93,5253.0,144.1395,144.1908,143.5922,143.5922,5253.0
2019-06-27 10:40:00,167.93,168.11,167.92,167.96,3500.0,143.5922,143.7461,143.5837,143.6179,3500.0
2019-06-27 10:50:00,168.02,168.13,167.84,167.88,12267.0,143.6692,143.7632,143.5153,143.5495,12267.0
2019-06-27 11:00:00,167.87,167.9,167.71,167.79,4882.0,143.5409,143.5666,143.4041,143.4725,4882.0
2019-06-27 11:10:00,167.79,167.83,166.89,167.05,16574.0,143.4725,143.5067,142.7029,142.8398,16574.0
2019-06-27 11:20:00,166.94,167.28,166.86,167.08,13091.0,142.7457,143.0364,142.6773,142.8654,13091.0
2019-06-27 11:30:00,167.07,167.6,167.04,167.58,6696.0,142.8569,143.31,142.8312,143.2929,6696.0
2019-06-27 11:40:00,167.64,167.94,167.64,167.91,5063.0,143.3442,143.6008,143.3442,143.5751,5063.0
2019-06-27 11:50:00,167.98,168.0,167.53,167.55,5647.0,143.635,143.6521,143.2502,143.2673,5647.0
2019-06-27 12:00:00,167.61,167.99,167.6,167.99,2736.0,143.3186,143.6435,143.31,143.6435,2736.0
2019-06-27 12:10:00,168.01,168.34,168.01,168.34,4740.0,143.6606,143.9428,143.6606,143.9428,4740.0
2019-06-27 12:20:00,168.32,168.37,168.05,168.08,7796.0,143.9257,143.9684,143.6948,143.7205,7796.0
2019-06-27 12:30:00,168.09,168.12,167.96,168.01,3155.0,143.729,143.7547,143.6179,143.6606,3155.0
2019-06-27 12:40:00,167.97,168.05,167.72,167.95,4191.0,143.6264,143.6948,143.4126,143.6093,4191.0
2019-06-27 12:50:00,167.96,168.15,167.88,168.12,3703.0,143.6179,143.7803,143.5495,143.7547,3703.0
2019-06-27 13:00:00,168.15,168.21,168.04,168.21,3376.0,143.7803,143.8316,143.6863,143.8316,3376.0
2019-06-27 13:10:00,168.23,168.31,168.02,168.02,4040.0,143.8487,143.9171,143.6692,143.6692,4040.0
2019-06-27 13:20:00,167.99,168.12,167.99,168.09,1907.0,143.6435,143.7547,143.6435,143.729,1907.0
2019-06-27 13:30:00,168.12,168.23,168.07,168.16,3200.0,143.7547,143.8487,143.7119,143.7889,3200.0
2019-06-27 13:40:00,168.12,168.19,168.0,168.13,5915.0,143.7547,143.8145,143.6521,143.7632,5915.0
2019-06-27 13:50:00,168.17,168.27,168.01,168.06,4409.0,143.7974,143.8829,143.6606,143.7034,4409.0
2019-06-27 14:00:00,168.08,168.12,167.97,168.11,2855.0,143.7205,143.7547,143.6264,143.7461,2855.0
2019-06-27 14:10:00,168.05,168.12,167.88,167.92,4475.0,143.6948,143.7547,143.5495,143.5837,4475.0
2019-06-27 14:20:00,167.93,167.93,167.8,167.88,3245.0,143.5922,143.5922,143.4811,143.5495,3245.0
2019-06-27 14:30:00,167.93,168.03,167.89,168.02,3652.0,143.5922,143.6777,143.558,143.6692,3652.0
2019-06-27 14:40:00,168.0,168.28,167.95,168.28,4453.0,143.6521,143.8915,143.6093,143.8915,4453.0
2019-06-27 14:50:00,168.25,168.25,168.05,168.05,3441.0,143.8658,143.8658,143.6948,143.6948,3441.0
2019-06-27 15:00:00,168.15,168.3,168.12,168.29,6340.0,143.7803,143.9086,143.7547,143.9,6340.0
2019-06-27 15:10:00,168.3,168.39,168.24,168.39,7754.0,143.9086,143.9855,143.8573,143.9855,7754.0
2019-06-27 15:20:00,168.39,168.42,168.15,168.15,8077.0,143.9855,144.0112,143.7803,143.7803,8077.0
2019-06-27 15:30:00,168.11,168.22,167.94,168.21,13444.0,143.7461,143.8402,143.6008,143.8316,13444.0
2019-06-27 15:40:00,168.2,168.21,168.14,168.14,14273.0,143.8231,143.8316,143.7718,143.7718,14273.0
2019-06-27 15:50:00,168.16,168.29,167.92,168.16,84701.0,143.7889,143.9,143.5837,143.7889,84701.0
2019-06-28 09:30:00,169.03,169.95,168.54,169.95,25649.0,144.5328,145.3195,144.1138,145.3195,25649.0
2019-06-28 09:40:00,169.8,170.0,169.14,169.25,24812.0,145.1912,145.3622,144.6269,144.7209,24812.0
2019-06-28 09:50:00,169.2,169.2,168.73,169.07,9421.0,144.6782,144.6782,144.2763,144.567,9421.0
2019-06-28 10:00:00,169.1,169.4,168.77,169.4,12272.0,144.5926,144.8492,144.3105,144.8492,12272.0
2019-06-28 10:10:00,169.3,169.54,169.23,169.27,6641.0,144.7637,144.9689,144.7038,144.738,6641.0
2019-06-28 10:20:00,169.23,169.31,169.07,169.08,6555.0,144.7038,144.7722,144.567,144.5755,6555.0
2019-06-28 10:30:00,169.0,169.39,168.96,169.23,6688.0,144.5071,144.8406,144.4729,144.7038,6688.0
2019-06-28 10:40:00,169.16,169.2,169.02,169.13,8873.0,144.644,144.6782,144.5242,144.6183,8873.0
2019-06-28 10:50:00,169.15,169.17,168.94,169.06,9130.0,144.6354,144.6525,144.4558,144.5584,9130.0
2019-06-28 11:00:00,169.04,169.06,168.75,168.79,7066.0,144.5413,144.5584,144.2934,144.3276,7066.0
2019-06-28 11:10:00,168.79,168.89,168.74,168.84,4248.0,144.3276,144.4131,144.2848,144.3703,4248.0
2019-06-28 11:20:00,168.81,168.98,168.73,168.92,8893.0,144.3447,144.49,144.2763,144.4387,8893.0
2019-06-28 11:30:00,168.88,169.07,168.84,169.07,3299.0,144.4045,144.567,144.3703,144.567,3299.0
2019-06-28 11:40:00,168.98,169.45,168.98,169.45,9220.0,144.49,144.8919,144.49,144.8919,9220.0
2019-06-28 11:50:00,169.5,169.7,169.48,169.56,8865.0,144.9347,145.1057,144.9176,144.986,8865.0
2019-06-28 12:00:00,169.58,169.76,169.5,169.6,11694.0,145.0031,145.157,144.9347,145.0202,11694.0
2019-06-28 12:10:00,169.68,169.82,169.62,169.79,4449.0,145.0886,145.2083,145.0373,145.1826,4449.0
2019-06-28 12:20:00,169.82,170.0,169.65,169.9,15238.0,145.2083,145.3622,145.0629,145.2767,15238.0
2019-06-28 12:30:00,169.94,170.06,169.91,169.99,8604.0,145.3109,145.4135,145.2853,145.3537,8604.0
2019-06-28 12:40:00,170.01,170.17,169.92,170.06,11393.0,145.3708,145.5076,145.2938,145.4135,11393.0
2019-06-28 12:50:00,170.06,170.1,169.96,170.03,6541.0,145.4135,145.4477,145.328,145.3879,6541.0
2019-06-28 13:00:00,170.02,170.07,169.8,169.88,6766.0,145.3793,145.4221,145.1912,145.2596,6766.0
2019-06-28 13:10:00,169.91,170.01,169.9,169.92,8611.0,145.2853,145.3708,145.2767,145.2938,8611.0
2019-06-28 13:20:00,169.94,170.07,169.91,170.06,7717.0,145.3109,145.4221,145.2853,145.4135,7717.0
2019-06-28 13:30:00,170.04,170.15,170.0,170.09,14375.0,145.3964,145.4905,145.3622,145.4392,14375.0
2019-06-28 13:40:00,170.06,170.1,169.92,170.0,28915.0,145.4135,145.4477,145.2938,145.3622,28915.0
2019-06-28 13:50:00,170.0,170.2,169.98,170.12,17562.0,145.3622,145.5332,145.3451,145.4648,17562.0
2019-06-28 14:00:00,170.07,170.14,170.04,170.14,9852.0,145.4221,145.4819,145.3964,145.4819,9852.0
2019-06-28 14:10:00,170.16,170.28,170.08,170.21,26075.0,145.499,145.6016,145.4306,145.5418,26075.0
2019-06-28 14:20:00,170.23,170.33,170.08,170.1,18466.0,145.5589,145.6444,145.4306,145.4477,18466.0
2019-06-28 14:30:00,170.17,170.5,170.17,170.35,16193.0,145.5076,145.7897,145.5076,145.6615,16193.0
2019-06-28 14:40:00,170.37,170.5,170.34,170.44,14673.0,145.6786,145.7897,145.6529,145.7384,14673.0
2019-06-28 14:50:00,170.44,170.51,170.33,170.38,32370.0,145.7384,145.7983,145.6444,145.6871,32370.0
2019-06-28 15:00:00,170.37,170.39,170.18,170.3,17183.0,145.6786,145.6957,145.5161,145.6187,17183.0
2019-06-28 15:10:00,170.29,170.34,170.17,170.29,11789.0,145.6102,145.6529,145.5076,145.6102,11789.0
2019-06-28 15:20:00,170.29,170.44,170.17,170.23,27037.0,145.6102,145.7384,145.5076,145.5589,27037.0
2019-06-28 15:30:00,170.23,170.49,170.16,170.28,58685.0,145.5589,145.7812,145.499,145.6016,58685.0
2019-06-28 15:40:00,170.3,170.43,170.16,170.4,52264.0,145.6187,145.7299,145.499,145.7042,52264.0
2019-06-28 15:50:00,170.4,171.43,170.38,171.3,363258.0,145.7042,146.585,145.6871,146.4738,363258.0
2019-07-01 09:30:00,173.0,173.78,171.71,172.07,61838.0,147.9274,148.5944,146.8244,147.1322,61838.0
2019-07-01 09:40:00,172.35,172.57,170.76,170.9,17842.0,147.3716,147.5597,146.0121,146.1318,17842.0
2019-07-01 09:50:00,170.86,171.21,170.7,171.0,13527.0,146.0976,146.3968,145.9608,146.2173,13527.0
2019-07-01 10:00:00,171.14,171.48,171.0,171.48,23479.0,146.337,146.6277,146.2173,146.6277,23479.0
2019-07-01 10:10:00,171.51,171.52,171.06,171.09,37005.0,146.6534,146.6619,146.2686,146.2942,37005.0
2019-07-01 10:20:00,171.1,171.29,170.97,171.26,20956.0,146.3028,146.4653,146.1916,146.4396,20956.0
2019-07-01 10:30:00,171.32,171.33,170.83,170.89,21612.0,146.4909,146.4995,146.0719,146.1232,21612.0
2019-07-01 10:40:00,170.88,170.99,170.73,170.8,13451.0,146.1147,146.2087,145.9864,146.0463,13451.0
2019-07-01 10:50:00,170.81,170.81,170.36,170.67,29897.0,146.0548,146.0548,145.67,145.9351,29897.0
2019-07-01 11:00:00,170.62,170.73,170.24,170.43,37694.0,145.8924,145.9864,145.5674,145.7299,37694.0
2019-07-01 11:10:00,170.35,170.75,170.26,170.75,19134.0,145.6615,146.0035,145.5845,146.0035,19134.0
2019-07-01 11:20:00,170.87,171.03,170.65,170.72,12893.0,146.1061,146.2429,145.918,145.9779,12893.0
2019-07-01 11:30:00,170.69,171.43,170.69,171.43,23268.0,145.9522,146.585,145.9522,146.585,23268.0
2019-07-01 11:40:00,171.4,171.48,171.15,171.37,26742.0,146.5593,146.6277,146.3455,146.5337,26742.0
2019-07-01 11:50:00,171.34,171.65,171.33,171.48,14261.0,146.508,146.7731,146.4995,146.6277,14261.0
2019-07-01 12:00:00,171.51,171.61,171.35,171.59,8839.0,146.6534,146.7389,146.5166,146.7218,8839.0
2019-07-01 12:10:00,171.53,171.93,171.52,171.75,14683.0,146.6705,147.0125,146.6619,146.8586,14683.0
2019-07-01 12:20:00,171.68,171.69,171.33,171.43,13108.0,146.7987,146.8073,146.4995,146.585,13108.0
2019-07-01 12:30:00,171.43,171.54,171.29,171.42,11273.0,146.585,146.679,146.4653,146.5764,11273.0
2019-07-01 12:40:00,171.49,171.63,171.42,171.56,11889.0,146.6363,146.756,146.5764,146.6961,11889.0
2019-07-01 12:50:00,171.6,171.61,171.39,171.45,11968.0,146.7303,146.7389,146.5508,146.6021,11968.0
2019-07-01 13:00:00,171.45,171.55,171.29,171.45,13637.0,146.6021,146.6876,146.4653,146.6021,13637.0
2019-07-01 13:10:00,171.45,171.47,171.13,171.14,15919.0,146.6021,146.6192,146.3284,146.337,15919.0
2019-07-01 13:20:00,171.15,171.6,171.08,171.54,51225.0,146.3455,146.7303,146.2857,146.679,51225.0
2019-07-01 13:30:00,171.53,171.53,171.31,171.31,6242.0,146.6705,146.6705,146.4824,146.4824,6242.0
2019-07-01 13:40:00,171.29,171.47,171.26,171.27,17451.0,146.4653,146.6192,146.4396,146.4482,17451.0
2019-07-01 13:50:00,171.3,171.37,171.2,171.29,12224.0,146.4738,146.5337,146.3883,146.4653,12224.0
2019-07-01 14:00:00,171.32,171.35,171.14,171.25,18381.0,146.4909,146.5166,146.337,146.4311,18381.0
2019-07-01 14:10:00,171.25,171.47,171.16,171.34,36430.0,146.4311,146.6192,146.3541,146.508,36430.0
2019-07-01 14:20:00,171.37,171.43,171.26,171.32,7700.0,146.5337,146.585,146.4396,146.4909,7700.0
2019-07-01 14:30:00,171.38,171.63,171.32,171.56,9831.0,146.5422,146.756,146.4909,146.6961,9831.0
2019-07-01 14:40:00,171.55,171.61,171.4,171.52,12179.0,146.6876,146.7389,146.5593,146.6619,12179.0
2019-07-01 14:50:00,171.55,171.55,171.37,171.5,9160.0,146.6876,146.6876,146.5337,146.6448,9160.0
2019-07-01 15:00:00,171.5,172.31,171.5,172.16,23005.0,146.6448,147.3374,146.6448,147.2092,23005.0
2019-07-01 15:10:00,172.17,172.56,172.17,172.51,19413.0,147.2177,147.5512,147.2177,147.5084,19413.0
2019-07-01 15:20:00,172.54,172.77,172.3,172.34,42207.0,147.5341,147.7308,147.3289,147.3631,42207.0
2019-07-01 15:30:00,172.36,172.68,172.36,172.68,28069.0,147.3802,147.6538,147.3802,147.6538,28069.0
2019-07-01 15:40:00,172.68,172.69,172.45,172.61,47425.0,147.6538,147.6624,147.4571,147.594,47425.0
2019-07-01 15:50:00,172.63,173.0,172.5,172.85,182112.0,147.6111,147.9274,147.4999,147.7992,182112.0
2019-07-02 09:30:00,171.06,171.47,170.49,171.09,34113.0,146.2686,146.6192,145.7812,146.2942,34113.0
2019-07-02 09:40:00,171.14,171.46,170.51,170.71,21305.0,146.337,146.6106,145.7983,145.9693,21305.0
2019-07-02 09:50:00,170.78,170.98,170.59,170.64,14762.0,146.0292,146.2002,145.8667,145.9095,14762.0
2019-07-02 10:00:00,170.67,171.21,170.43,171.21,15185.0,145.9351,146.3968,145.7299,146.3968,15185.0
2019-07-02 10:10:00,171.21,171.63,171.12,171.19,15580.0,146.3968,146.756,146.3199,146.3797,15580.0
2019-07-02 10:20:00,171.18,171.4,171.01,171.31,14402.0,146.3712,146.5593,146.2258,146.4824,14402.0
2019-07-02 10:30:00,171.3,171.4,171.07,171.07,16381.0,146.4738,146.5593,146.2771,146.2771,16381.0
2019-07-02 10:40:00,171.0,171.26,170.87,171.04,10653.0,146.2173,146.4396,146.1061,146.2515,10653.0
2019-07-02 10:50:00,171.12,171.36,171.04,171.04,17274.0,146.3199,146.5251,146.2515,146.2515,17274.0
2019-07-02 11:00:00,171.1,171.28,171.07,171.24,17883.0,146.3028,146.4567,146.2771,146.4225,17883.0
2019-07-02 11:10:00,171.28,171.33,170.76,170.8,15218.0,146.4567,146.4995,146.0121,146.0463,15218.0
2019-07-02 11:20:00,170.8,170.8,170.58,170.7,16076.0,146.0463,146.0463,145.8582,145.9608,16076.0
2019-07-02 11:30:00,170.67,170.68,170.11,170.11,15070.0,145.9351,145.9437,145.4563,145.4563,15070.0
2019-07-02 11:40:00,170.09,171.02,170.01,170.72,46486.0,145.4392,146.2344,145.3708,145.9779,46486.0
2019-07-02 11:50:00,170.71,170.71,170.22,170.3,12454.0,145.9693,145.9693,145.5503,145.6187,12454.0
2019-07-02 12:00:00,170.32,170.47,170.19,170.45,8618.0,145.6358,145.7641,145.5247,145.747,8618.0
2019-07-02 12:10:00,170.46,170.57,170.44,170.5,7322.0,145.7555,145.8496,145.7384,145.7897,7322.0
2019-07-02 12:20:00,170.5,170.53,169.88,169.88,15312.0,145.7897,145.8154,145.2596,145.2596,15312.0
2019-07-02 12:30:00,169.95,170.03,169.83,170.02,12038.0,145.3195,145.3879,145.2169,145.3793,12038.0
2019-07-02 12:40:00,170.03,170.07,169.86,169.95,13094.0,145.3879,145.4221,145.2425,145.3195,13094.0
2019-07-02 12:50:00,169.9,169.94,169.76,169.77,13317.0,145.2767,145.3109,145.157,145.1655,13317.0
2019-07-02 13:00:00,169.8,170.02,169.74,169.97,9952.0,145.1912,145.3793,145.1399,145.3366,9952.0
2019-07-02 13:10:00,169.91,169.99,169.8,169.89,9556.0,145.2853,145.3537,145.1912,145.2682,9556.0
2019-07-02 13:20:00,169.9,169.93,169.48,169.51,15962.0,145.2767,145.3024,144.9176,144.9432,15962.0
2019-07-02 13:30:00,169.5,169.67,169.31,169.55,19359.0,144.9347,145.08,144.7722,144.9774,19359.0
2019-07-02 13:40:00,169.54,169.55,169.25,169.31,15683.0,144.9689,144.9774,144.7209,144.7722,15683.0
2019-07-02 13:50:00,169.31,169.45,169.26,169.42,12494.0,144.7722,144.8919,144.7295,144.8663,12494.0
2019-07-02 14:00:00,169.41,169.52,169.29,169.47,9258.0,144.8577,144.9518,144.7551,144.909,9258.0
2019-07-02 14:10:00,169.48,169.61,169.42,169.5,13503.0,144.9176,145.0287,144.8663,144.9347,13503.0
2019-07-02 14:20:00,169.51,169.57,169.4,169.51,9862.0,144.9432,144.9945,144.8492,144.9432,9862.0
2019-07-02 14:30:00,169.55,169.72,169.55,169.7,17666.0,144.9774,145.1228,144.9774,145.1057,17666.0
2019-07-02 14:40:00,169.69,169.88,169.69,169.71,14780.0,145.0971,145.2596,145.0971,145.1142,14780.0
2019-07-02 14:50:00,169.69,169.7,169.54,169.6,9329.0,145.0971,145.1057,144.9689,145.0202,9329.0
2019-07-02 15:00:00,169.63,170.01,169.58,169.99,14716.0,145.0458,145.3708,145.0031,145.3537,14716.0
2019-07-02 15:10:00,170.04,170.08,169.7,169.75,37058.0,145.3964,145.4306,145.1057,145.1484,37058.0
2019-07-02 15:20:00,169.77,169.81,169.68,169.7,13170.0,145.1655,145.1997,145.0886,145.1057,13170.0
2019-07-02 15:30:00,169.71,170.03,169.67,169.99,31880.0,145.1142,145.3879,145.08,145.3537,31880.0
2019-07-02 15:40:00,170.02,170.04,169.83,169.86,31528.0,145.3793,145.3964,145.2169,145.2425,31528.0
2019-07-02 15:50:00,169.85,170.27,169.83,170.23,82364.0,145.234,145.5931,145.2169,145.5589,82364.0
2019-07-03 09:30:00,171.71,172.01,170.12,170.33,72496.0,146.8244,147.0809,145.4648,145.6444,72496.0
2019-07-03 09:40:00,170.4,170.4,169.38,169.66,29604.0,145.7042,145.7042,144.8321,145.0715,29604.0
2019-07-03 09:50:00,169.61,169.87,169.26,169.66,14991.0,145.0287,145.2511,144.7295,145.0715,14991.0
2019-07-03 10:00:00,169.64,169.91,169.25,169.91,17967.0,145.0544,145.2853,144.7209,145.2853,17967.0
2019-07-03 10:10:00,169.99,170.31,169.93,170.21,16375.0,145.3537,145.6273,145.3024,145.5418,16375.0
2019-07-03 10:20:00,170.21,170.3,169.82,170.11,13825.0,145.5418,145.6187,145.2083,145.4563,13825.0
2019-07-03 10:30:00,170.1,170.2,169.85,169.92,18420.0,145.4477,145.5332,145.234,145.2938,18420.0
2019-07-03 10:40:00,169.87,169.97,169.74,169.9,15304.0,145.2511,145.3366,145.1399,145.2767,15304.0
2019-07-03 10:50:00,169.88,169.92,169.27,169.27,12394.0,145.2596,145.2938,144.738,144.738,12394.0
2019-07-03 11:00:00,169.33,169.62,169.11,169.19,18520.0,144.7893,145.0373,144.6012,144.6696,18520.0
2019-07-03 11:10:00,169.23,169.29,168.89,169.17,12118.0,144.7038,144.7551,144.4131,144.6525,12118.0
2019-07-03 11:20:00,169.22,169.64,169.2,169.54,11952.0,144.6953,145.0544,144.6782,144.9689,11952.0
2019-07-03 11:30:00,169.53,170.16,169.46,170.1,8858.0,144.9603,145.499,144.9005,145.4477,8858.0
2019-07-03 11:40:00,170.06,170.12,169.75,170.0,14618.0,145.4135,145.4648,145.1484,145.3622,14618.0
2019-07-03 11:50:00,170.02,170.02,169.63,169.87,12977.0,145.3793,145.3793,145.0458,145.2511,12977.0
2019-07-03 12:00:00,169.82,170.01,169.76,169.76,9956.0,145.2083,145.3708,145.157,145.157,9956.0
2019-07-03 12:10:00,169.81,169.99,169.79,169.8,12435.0,145.1997,145.3537,145.1826,145.1912,12435.0
2019-07-03 12:20:00,169.81,169.95,169.71,169.86,12683.0,145.1997,145.3195,145.1142,145.2425,12683.0
2019-07-03 12:30:00,169.84,170.22,169.82,170.07,16033.0,145.2254,145.5503,145.2083,145.4221,16033.0
2019-07-03 12:40:00,170.07,170.19,169.76,169.81,25576.0,145.4221,145.5247,145.157,145.1997,25576.0
2019-07-03 12:50:00,169.83,170.27,169.7,170.17,59520.0,145.2169,145.5931,145.1057,145.5076,59520.0
2019-07-05 09:30:00,168.96,169.65,168.1,168.31,24388.0,144.4729,145.0629,143.7376,143.9171,24388.0
2019-07-05 09:40:00,168.32,168.74,168.0,168.57,12768.0,143.9257,144.2848,143.6521,144.1395,12768.0
2019-07-05 09:50:00,168.55,168.62,168.07,168.39,11169.0,144.1224,144.1822,143.7119,143.9855,11169.0
2019-07-05 10:00:00,168.36,168.48,167.53,167.93,20477.0,143.9599,144.0625,143.2502,143.5922,20477.0
2019-07-05 10:10:00,167.77,167.8,167.21,167.3,8343.0,143.4554,143.4811,142.9766,143.0535,8343.0
2019-07-05 10:20:00,167.3,167.3,166.68,166.89,9373.0,143.0535,143.0535,142.5234,142.7029,9373.0
2019-07-05 10:30:00,166.82,166.9,166.05,166.06,16260.0,142.6431,142.7115,141.9847,141.9932,16260.0
2019-07-05 10:40:00,166.06,166.3,165.77,166.3,14777.0,141.9932,142.1984,141.7453,142.1984,14777.0
2019-07-05 10:50:00,166.34,166.6,166.2,166.57,15364.0,142.2326,142.455,142.1129,142.4293,15364.0
2019-07-05 11:00:00,166.57,167.15,166.52,167.15,8712.0,142.4293,142.9253,142.3866,142.9253,8712.0
2019-07-05 11:10:00,167.13,167.36,167.08,167.2,6420.0,142.9082,143.1048,142.8654,142.968,6420.0
2019-07-05 11:20:00,167.16,167.35,167.05,167.28,4621.0,142.9338,143.0963,142.8398,143.0364,4621.0
2019-07-05 11:30:00,167.23,167.96,167.23,167.96,10016.0,142.9937,143.6179,142.9937,143.6179,10016.0
2019-07-05 11:40:00,167.94,167.94,167.39,167.58,12251.0,143.6008,143.6008,143.1305,143.2929,12251.0
2019-07-05 11:50:00,167.61,167.99,167.61,167.99,13698.0,143.3186,143.6435,143.3186,143.6435,13698.0
2019-07-05 12:00:00,168.07,168.07,167.78,167.95,4699.0,143.7119,143.7119,143.464,143.6093,4699.0
2019-07-05 12:10:00,167.96,168.26,167.96,168.07,4932.0,143.6179,143.8744,143.6179,143.7119,4932.0
2019-07-05 12:20:00,168.11,168.33,167.93,168.22,6433.0,143.7461,143.9342,143.5922,143.8402,6433.0
2019-07-05 12:30:00,168.25,168.57,168.25,168.49,6448.0,143.8658,144.1395,143.8658,144.0711,6448.0
2019-07-05 12:40:00,168.43,168.53,168.39,168.39,3100.0,144.0198,144.1053,143.9855,143.9855,3100.0
2019-07-05 12:50:00,168.46,168.66,168.46,168.54,8429.0,144.0454,144.2164,144.0454,144.1138,8429.0
2019-07-05 13:00:00,168.6,168.88,168.54,168.74,4751.0,144.1651,144.4045,144.1138,144.2848,4751.0
2019-07-05 13:10:00,168.72,168.73,168.57,168.65,3412.0,144.2677,144.2763,144.1395,144.2079,3412.0
2019-07-05 13:20:00,168.63,168.73,168.59,168.71,4417.0,144.1908,144.2763,144.1566,144.2592,4417.0
2019-07-05 13:30:00,168.76,169.04,168.76,168.98,8525.0,144.3019,144.5413,144.3019,144.49,8525.0
2019-07-05 13:40:00,168.99,169.14,168.96,169.01,7885.0,144.4986,144.6269,144.4729,144.5157,7885.0
2019-07-05 13:50:00,169.07,169.08,168.87,168.95,4055.0,144.567,144.5755,144.396,144.4644,4055.0
2019-07-05 14:00:00,168.99,169.14,168.79,168.82,21381.0,144.4986,144.6269,144.3276,144.3532,21381.0
2019-07-05 14:10:00,168.85,168.85,168.62,168.67,3350.0,144.3789,144.3789,144.1822,144.225,3350.0
2019-07-05 14:20:00,168.71,168.72,168.59,168.68,6150.0,144.2592,144.2677,144.1566,144.2335,6150.0
2019-07-05 14:30:00,168.7,169.1,168.7,169.01,12386.0,144.2506,144.5926,144.2506,144.5157,12386.0
2019-07-05 14:40:00,168.95,169.15,168.92,169.07,5731.0,144.4644,144.6354,144.4387,144.567,5731.0
2019-07-05 14:50:00,169.08,169.08,168.82,168.87,25501.0,144.5755,144.5755,144.3532,144.396,25501.0
2019-07-05 15:00:00,168.84,168.91,168.69,168.91,14481.0,144.3703,144.4302,144.2421,144.4302,14481.0
2019-07-05 15:10:00,168.91,168.98,168.71,168.84,11518.0,144.4302,144.49,144.2592,144.3703,11518.0
2019-07-05 15:20:00,168.81,169.02,168.81,169.0,13719.0,144.3447,144.5242,144.3447,144.5071,13719.0
2019-07-05 15:30:00,169.08,169.17,168.96,168.96,15140.0,144.5755,144.6525,144.4729,144.4729,15140.0
2019-07-05 15:40:00,168.95,169.02,168.84,168.99,12977.0,144.4644,144.5242,144.3703,144.4986,12977.0
2019-07-05 15:50:00,169.0,169.17,168.79,169.15,70461.0,144.5071,144.6525,144.3276,144.6354,70461.0
2019-07-08 09:30:00,168.99,169.14,168.25,168.84,52420.0,144.4986,144.6269,143.8658,144.3703,52420.0
2019-07-08 09:40:00,168.84,169.37,168.77,168.78,17224.0,144.3703,144.8235,144.3105,144.319,17224.0
2019-07-08 09:50:00,168.77,169.22,168.69,169.15,7460.0,144.3105,144.6953,144.2421,144.6354,7460.0
2019-07-08 10:00:00,169.21,169.98,169.17,169.94,12798.0,144.6867,145.3451,144.6525,145.3109,12798.0
2019-07-08 10:10:00,169.95,170.0,169.68,169.89,27482.0,145.3195,145.3622,145.0886,145.2682,27482.0
2019-07-08 10:20:00,169.86,169.88,169.42,169.47,12626.0,145.2425,145.2596,144.8663,144.909,12626.0
2019-07-08 10:30:00,169.44,169.47,169.19,169.4,8978.0,144.8834,144.909,144.6696,144.8492,8978.0
2019-07-08 10:40:00,169.48,169.65,169.31,169.45,8021.0,144.9176,145.0629,144.7722,144.8919,8021.0
2019-07-08 10:50:00,169.46,169.49,168.87,168.87,11838.0,144.9005,144.9261,144.396,144.396,11838.0
2019-07-08 11:00:00,168.9,169.17,168.9,169.07,7761.0,144.4216,144.6525,144.4216,144.567,7761.0
2019-07-08 11:10:00,169.09,169.34,169.0,169.32,15263.0,144.5841,144.7979,144.5071,144.7808,15263.0
2019-07-08 11:20:00,169.36,169.43,168.98,169.13,11878.0,144.815,144.8748,144.49,144.6183,11878.0
2019-07-08 11:30:00,169.12,169.13,168.97,168.99,11178.0,144.6097,144.6183,144.4815,144.4986,11178.0
2019-07-08 11:40:00,169.01,169.3,168.93,169.3,13874.0,144.5157,144.7637,144.4473,144.7637,13874.0
2019-07-08 11:50:00,169.26,169.36,169.13,169.13,9927.0,144.7295,144.815,144.6183,144.6183,9927.0
2019-07-08 12:00:00,169.16,169.25,168.93,168.98,19214.0,144.644,144.7209,144.4473,144.49,19214.0
2019-07-08 12:10:00,169.04,169.15,169.04,169.11,3186.0,144.5413,144.6354,144.5413,144.6012,3186.0
2019-07-08 12:20:00,169.09,169.1,168.82,168.93,6486.0,144.5841,144.5926,144.3532,144.4473,6486.0
2019-07-08 12:30:00,168.92,169.11,168.85,169.1,10058.0,144.4387,144.6012,144.3789,144.5926,10058.0
2019-07-08 12:40:00,169.07,169.09,168.94,168.96,5583.0,144.567,144.5841,144.4558,144.4729,5583.0
2019-07-08 12:50:00,169.09,169.21,168.96,169.01,30645.0,144.5841,144.6867,144.4729,144.5157,30645.0
2019-07-08 13:00:00,168.99,169.39,168.94,169.36,30845.0,144.4986,144.8406,144.4558,144.815,30845.0
2019-07-08 13:10:00,169.31,169.4,169.14,169.21,8600.0,144.7722,144.8492,144.6269,144.6867,8600.0
2019-07-08 13:20:00,169.12,169.17,168.99,169.1,5318.0,144.6097,144.6525,144.4986,144.5926,5318.0
2019-07-08 13:30:00,169.14,169.27,168.94,168.94,4879.0,144.6269,144.738,144.4558,144.4558,4879.0
2019-07-08 13:40:00,169.0,169.04,168.77,168.8,5247.0,144.5071,144.5413,144.3105,144.3361,5247.0
2019-07-08 13:50:00,168.86,168.9,168.76,168.9,8202.0,144.3874,144.4216,144.3019,144.4216,8202.0
2019-07-08 14:00:00,168.9,168.96,168.74,168.84,9263.0,144.4216,144.4729,144.2848,144.3703,9263.0
2019-07-08 14:10:00,168.83,168.83,168.59,168.78,11868.0,144.3618,144.3618,144.1566,144.319,11868.0
2019-07-08 14:20:00,168.78,168.79,168.45,168.68,9273.0,144.319,144.3276,144.0369,144.2335,9273.0
2019-07-08 14:30:00,168.69,168.76,168.65,168.74,7039.0,144.2421,144.3019,144.2079,144.2848,7039.0
2019-07-08 14:40:00,168.74,168.77,168.49,168.63,11163.0,144.2848,144.3105,144.0711,144.1908,11163.0
2019-07-08 14:50:00,168.63,168.64,168.4,168.41,12072.0,144.1908,144.1993,143.9941,144.0026,12072.0
2019-07-08 15:00:00,168.45,168.52,168.36,168.48,13966.0,144.0369,144.0967,143.9599,144.0625,13966.0
2019-07-08 15:10:00,168.47,168.67,168.4,168.62,12575.0,144.054,144.225,143.9941,144.1822,12575.0
2019-07-08 15:20:00,168.64,168.76,168.62,168.71,16026.0,144.1993,144.3019,144.1822,144.2592,16026.0
2019-07-08 15:30:00,168.74,169.07,168.68,169.07,22558.0,144.2848,144.567,144.2335,144.567,22558.0
2019-07-08 15:40:00,169.05,169.09,168.93,169.08,38690.0,144.5499,144.5841,144.4473,144.5755,38690.0
2019-07-08 15:50:00,169.07,169.13,168.89,169.11,90541.0,144.567,144.6183,144.4131,144.6012,90541.0
2019-07-09 09:30:00,167.83,168.46,167.46,167.54,24273.0,143.5067,144.0454,143.1903,143.2587,24273.0
2019-07-09 09:40:00,167.58,168.0,167.01,167.64,18870.0,143.2929,143.6521,142.8055,143.3442,18870.0
2019-07-09 09:50:00,167.71,168.12,167.31,167.59,30191.0,143.4041,143.7547,143.0621,143.3015,30191.0
2019-07-09 10:00:00,167.52,167.53,166.83,167.1,15612.0,143.2416,143.2502,142.6516,142.8825,15612.0
2019-07-09 10:10:00,167.16,167.16,166.1,166.53,15864.0,142.9338,142.9338,142.0274,142.3951,15864.0
2019-07-09 10:20:00,166.46,166.67,166.38,166.49,9654.0,142.3353,142.5148,142.2669,142.3609,9654.0
2019-07-09 10:30:00,166.54,166.84,166.45,166.84,25009.0,142.4037,142.6602,142.3267,142.6602,25009.0
2019-07-09 10:40:00,166.88,166.88,166.55,166.55,24711.0,142.6944,142.6944,142.4122,142.4122,24711.0
2019-07-09 10:50:00,166.62,166.65,166.3,166.42,28300.0,142.4721,142.4977,142.1984,142.3011,28300.0
2019-07-09 11:00:00,166.44,166.73,166.15,166.73,22351.0,142.3182,142.5661,142.0702,142.5661,22351.0
2019-07-09 11:10:00,166.64,167.03,166.57,166.77,18486.0,142.4892,142.8226,142.4293,142.6003,18486.0
2019-07-09 11:20:00,166.77,166.84,166.64,166.71,16283.0,142.6003,142.6602,142.4892,142.549,16283.0
2019-07-09 11:30:00,166.72,167.19,166.72,167.01,21030.0,142.5576,142.9595,142.5576,142.8055,21030.0
2019-07-09 11:40:00,166.97,167.04,166.74,167.02,25913.0,142.7713,142.8312,142.5747,142.8141,25913.0
2019-07-09 11:50:00,167.05,167.05,166.71,166.89,17828.0,142.8398,142.8398,142.549,142.7029,17828.0
2019-07-09 12:00:00,166.85,166.97,166.82,166.87,8501.0,142.6687,142.7713,142.6431,142.6858,8501.0
2019-07-09 12:10:00,166.89,167.15,166.88,167.03,8309.0,142.7029,142.9253,142.6944,142.8226,8309.0
2019-07-09 12:20:00,167.0,167.03,166.82,166.92,11101.0,142.797,142.8226,142.6431,142.7286,11101.0
2019-07-09 12:30:00,166.96,167.2,166.87,167.14,8532.0,142.7628,142.968,142.6858,142.9167,8532.0
2019-07-09 12:40:00,167.14,167.14,166.78,166.91,10131.0,142.9167,142.9167,142.6089,142.72,10131.0
2019-07-09 12:50:00,167.0,167.07,166.9,166.9,4442.0,142.797,142.8569,142.7115,142.7115,4442.0
2019-07-09 13:00:00,166.97,167.14,166.94,167.12,7943.0,142.7713,142.9167,142.7457,142.8996,7943.0
2019-07-09 13:10:00,167.16,167.16,166.89,166.93,16915.0,142.9338,142.9338,142.7029,142.7371,16915.0
2019-07-09 13:20:00,166.9,166.99,166.77,166.99,12246.0,142.7115,142.7884,142.6003,142.7884,12246.0
2019-07-09 13:30:00,166.99,167.05,166.72,166.76,11054.0,142.7884,142.8398,142.5576,142.5918,11054.0
2019-07-09 13:40:00,166.81,166.85,166.66,166.77,9950.0,142.6345,142.6687,142.5063,142.6003,9950.0
2019-07-09 13:50:00,166.75,166.75,166.43,166.44,17532.0,142.5832,142.5832,142.3096,142.3182,17532.0
2019-07-09 14:00:00,166.44,166.64,166.32,166.43,11536.0,142.3182,142.4892,142.2155,142.3096,11536.0
2019-07-09 14:10:00,166.46,166.66,166.43,166.65,7174.0,142.3353,142.5063,142.3096,142.4977,7174.0
2019-07-09 14:20:00,166.71,166.71,166.41,166.42,5491.0,142.549,142.549,142.2925,142.3011,5491.0
2019-07-09 14:30:00,166.47,166.74,166.27,166.27,45890.0,142.3438,142.5747,142.1728,142.1728,45890.0
2019-07-09 14:40:00,166.32,166.42,166.22,166.36,16343.0,142.2155,142.3011,142.13,142.2498,16343.0
2019-07-09 14:50:00,166.35,166.5,166.24,166.24,17059.0,142.2412,142.3695,142.1471,142.1471,17059.0
2019-07-09 15:00:00,166.23,166.54,166.23,166.53,15001.0,142.1386,142.4037,142.1386,142.3951,15001.0
2019-07-09 15:10:00,166.53,166.7,166.39,166.52,24595.0,142.3951,142.5405,142.2754,142.3866,24595.0
2019-07-09 15:20:00,166.48,166.49,166.18,166.46,14332.0,142.3524,142.3609,142.0958,142.3353,14332.0
2019-07-09 15:30:00,166.5,167.1,166.41,167.02,30120.0,142.3695,142.8825,142.2925,142.8141,30120.0
2019-07-09 15:40:00,167.04,167.07,166.87,166.93,51567.0,142.8312,142.8569,142.6858,142.7371,51567.0
2019-07-09 15:50:00,166.9,167.4,166.9,167.31,107645.0,142.7115,143.139,142.7115,143.0621,107645.0
2019-07-10 09:30:00,168.0,169.1,167.84,168.01,42352.0,143.6521,144.5926,143.5153,143.6606,42352.0
2019-07-10 09:40:00,167.78,168.63,167.33,168.63,9556.0,143.464,144.1908,143.0792,144.1908,9556.0
2019-07-10 09:50:00,168.57,168.77,168.35,168.47,16166.0,144.1395,144.3105,143.9513,144.054,16166.0
2019-07-10 10:00:00,168.38,168.65,168.0,168.03,16494.0,143.977,144.2079,143.6521,143.6777,16494.0
2019-07-10 10:10:00,167.86,168.25,167.76,168.18,5525.0,143.5324,143.8658,143.4469,143.806,5525.0
2019-07-10 10:20:00,168.22,168.51,168.01,168.03,10774.0,143.8402,144.0882,143.6606,143.6777,10774.0
2019-07-10 10:30:00,168.04,168.1,167.62,167.69,16956.0,143.6863,143.7376,143.3271,143.387,16956.0
2019-07-10 10:40:00,167.67,167.98,167.44,167.81,11286.0,143.3699,143.635,143.1732,143.4896,11286.0
2019-07-10 10:50:00,167.75,167.75,167.42,167.47,14722.0,143.4383,143.4383,143.1561,143.1989,14722.0
2019-07-10 11:00:00,167.41,167.53,167.18,167.21,6461.0,143.1476,143.2502,142.9509,142.9766,6461.0
2019-07-10 11:10:00,167.2,167.33,167.04,167.07,7863.0,142.968,143.0792,142.8312,142.8569,7863.0
2019-07-10 11:20:00,167.1,167.34,167.03,167.14,9369.0,142.8825,143.0877,142.8226,142.9167,9369.0
2019-07-10 11:30:00,167.15,167.77,167.14,167.64,10000.0,142.9253,143.4554,142.9167,143.3442,10000.0
2019-07-10 11:40:00,167.64,167.94,167.6,167.94,13019.0,143.3442,143.6008,143.31,143.6008,13019.0
2019-07-10 11:50:00,168.0,168.05,167.83,167.86,7537.0,143.6521,143.6948,143.5067,143.5324,7537.0
2019-07-10 12:00:00,167.93,167.94,167.81,167.81,3375.0,143.5922,143.6008,143.4896,143.4896,3375.0
2019-07-10 12:10:00,167.79,167.83,167.54,167.58,5505.0,143.4725,143.5067,143.2587,143.2929,5505.0
2019-07-10 12:20:00,167.53,167.72,167.42,167.71,5036.0,143.2502,143.4126,143.1561,143.4041,5036.0
2019-07-10 12:30:00,167.75,167.91,167.71,167.78,4129.0,143.4383,143.5751,143.4041,143.464,4129.0
2019-07-10 12:40:00,167.81,168.19,167.8,168.19,3900.0,143.4896,143.8145,143.4811,143.8145,3900.0
2019-07-10 12:50:00,168.25,168.25,167.95,167.97,7351.0,143.8658,143.8658,143.6093,143.6264,7351.0
2019-07-10 13:00:00,167.98,168.05,167.92,167.94,4720.0,143.635,143.6948,143.5837,143.6008,4720.0
2019-07-10 13:10:00,167.94,167.99,167.84,167.95,5134.0,143.6008,143.6435,143.5153,143.6093,5134.0
2019-07-10 13:20:00,167.98,168.02,167.89,167.9,5594.0,143.635,143.6692,143.558,143.5666,5594.0
2019-07-10 13:30:00,167.9,167.92,167.8,167.85,4499.0,143.5666,143.5837,143.4811,143.5238,4499.0
2019-07-10 13:40:00,167.85,167.99,167.8,167.92,7400.0,143.5238,143.6435,143.4811,143.5837,7400.0
2019-07-10 13:50:00,167.9,167.92,167.7,167.7,7112.0,143.5666,143.5837,143.3955,143.3955,7112.0
2019-07-10 14:00:00,167.74,168.03,167.74,167.84,6900.0,143.4298,143.6777,143.4298,143.5153,6900.0
2019-07-10 14:10:00,167.81,167.97,167.75,167.82,5500.0,143.4896,143.6264,143.4383,143.4982,5500.0
2019-07-10 14:20:00,167.82,167.94,167.75,167.83,4784.0,143.4982,143.6008,143.4383,143.5067,4784.0
2019-07-10 14:30:00,167.81,167.83,167.66,167.68,8883.0,143.4896,143.5067,143.3613,143.3784,8883.0
2019-07-10 14:40:00,167.65,167.7,167.52,167.64,7835.0,143.3528,143.3955,143.2416,143.3442,7835.0
2019-07-10 14:50:00,167.68,167.78,167.6,167.76,5996.0,143.3784,143.464,143.31,143.4469,5996.0
2019-07-10 15:00:00,167.71,167.77,167.64,167.74,9805.0,143.4041,143.4554,143.3442,143.4298,9805.0
2019-07-10 15:10:00,167.73,167.85,167.7,167.77,12154.0,143.4212,143.5238,143.3955,143.4554,12154.0
2019-07-10 15:20:00,167.81,167.87,167.69,167.8,14939.0,143.4896,143.5409,143.387,143.4811,14939.0
2019-07-10 15:30:00,167.77,167.96,167.58,167.61,15267.0,143.4554,143.6179,143.2929,143.3186,15267.0
2019-07-10 15:40:00,167.61,167.7,167.46,167.62,21849.0,143.3186,143.3955,143.1903,143.3271,21849.0
2019-07-10 15:50:00,167.61,167.87,167.34,167.4,59769.0,143.3186,143.5409,143.0877,143.139,59769.0
2019-07-11 09:30:00,168.4,168.4,167.11,167.25,31152.0,143.9941,143.9941,142.8911,143.0108,31152.0
2019-07-11 09:40:00,167.32,167.52,166.91,167.22,6126.0,143.0706,143.2416,142.72,142.9851,6126.0
2019-07-11 09:50:00,167.31,167.42,167.09,167.42,11820.0,143.0621,143.1561,142.874,143.1561,11820.0
2019-07-11 10:00:00,167.34,167.58,167.34,167.44,17719.0,143.0877,143.2929,143.0877,143.1732,17719.0
2019-07-11 10:10:00,167.44,167.44,166.8,166.96,7728.0,143.1732,143.1732,142.626,142.7628,7728.0
2019-07-11 10:20:00,167.0,167.18,166.83,166.83,5913.0,142.797,142.9509,142.6516,142.6516,5913.0
2019-07-11 10:30:00,166.75,166.75,166.09,166.47,13366.0,142.5832,142.5832,142.0189,142.3438,13366.0
2019-07-11 10:40:00,166.55,166.82,166.23,166.43,12982.0,142.4122,142.6431,142.1386,142.3096,12982.0
2019-07-11 10:50:00,166.48,166.62,166.36,166.41,15020.0,142.3524,142.4721,142.2498,142.2925,15020.0
2019-07-11 11:00:00,166.38,166.52,166.2,166.22,12999.0,142.2669,142.3866,142.1129,142.13,12999.0
2019-07-11 11:10:00,166.22,166.5,166.13,166.28,9230.0,142.13,142.3695,142.0531,142.1813,9230.0
2019-07-11 11:20:00,166.28,166.69,166.23,166.53,30326.0,142.1813,142.5319,142.1386,142.3951,30326.0
2019-07-11 11:30:00,166.52,166.6,166.33,166.45,7836.0,142.3866,142.455,142.2241,142.3267,7836.0
2019-07-11 11:40:00,166.44,166.94,166.41,166.89,11107.0,142.3182,142.7457,142.2925,142.7029,11107.0
2019-07-11 11:50:00,166.95,167.31,166.92,167.31,8386.0,142.7542,143.0621,142.7286,143.0621,8386.0
2019-07-11 12:00:00,167.29,167.48,167.17,167.42,20789.0,143.045,143.2074,142.9424,143.1561,20789.0
2019-07-11 12:10:00,167.41,167.66,167.38,167.66,7450.0,143.1476,143.3613,143.1219,143.3613,7450.0
2019-07-11 12:20:00,167.66,167.86,167.6,167.69,8526.0,143.3613,143.5324,143.31,143.387,8526.0
2019-07-11 12:30:00,167.76,167.78,167.56,167.56,4751.0,143.4469,143.464,143.2758,143.2758,4751.0
2019-07-11 12:40:00,167.55,167.61,167.45,167.5,17577.0,143.2673,143.3186,143.1818,143.2245,17577.0
2019-07-11 12:50:00,167.53,167.81,167.48,167.7,7962.0,143.2502,143.4896,143.2074,143.3955,7962.0
2019-07-11 13:00:00,167.72,167.73,167.48,167.48,4320.0,143.4126,143.4212,143.2074,143.2074,4320.0
2019-07-11 13:10:00,167.48,167.52,167.32,167.39,14956.0,143.2074,143.2416,143.0706,143.1305,14956.0
2019-07-11 13:20:00,167.35,167.37,167.01,167.06,8989.0,143.0963,143.1134,142.8055,142.8483,8989.0
2019-07-11 13:30:00,167.06,167.19,166.87,167.18,13484.0,142.8483,142.9595,142.6858,142.9509,13484.0
2019-07-11 13:40:00,167.18,167.18,166.86,167.07,24531.0,142.9509,142.9509,142.6773,142.8569,24531.0
2019-07-11 13:50:00,167.1,167.39,167.09,167.38,11428.0,142.8825,143.1305,142.874,143.1219,11428.0
2019-07-11 14:00:00,167.38,167.53,167.19,167.4,24535.0,143.1219,143.2502,142.9595,143.139,24535.0
2019-07-11 14:10:00,167.42,167.73,167.41,167.64,20604.0,143.1561,143.4212,143.1476,143.3442,20604.0
2019-07-11 14:20:00,167.67,168.0,167.65,168.0,16007.0,143.3699,143.6521,143.3528,143.6521,16007.0
2019-07-11 14:30:00,167.98,168.3,167.98,168.25,10149.0,143.635,143.9086,143.635,143.8658,10149.0
2019-07-11 14:40:00,168.25,168.5,168.14,168.4,37868.0,143.8658,144.0796,143.7718,143.9941,37868.0
2019-07-11 14:50:00,168.39,168.39,168.16,168.22,6009.0,143.9855,143.9855,143.7889,143.8402,6009.0
2019-07-11 15:00:00,168.22,168.23,167.97,168.02,8333.0,143.8402,143.8487,143.6264,143.6692,8333.0
2019-07-11 15:10:00,167.98,168.21,167.85,168.17,9553.0,143.635,143.8316,143.5238,143.7974,9553.0
2019-07-11 15:20:00,168.17,168.21,168.01,168.06,12842.0,143.7974,143.8316,143.6606,143.7034,12842.0
2019-07-11 15:30:00,168.12,168.18,167.99,168.11,10018.0,143.7547,143.806,143.6435,143.7461,10018.0
2019-07-11 15:40:00,168.11,168.51,168.08,168.46,22773.0,143.7461,144.0882,143.7205,144.0454,22773.0
2019-07-11 15:50:00,168.48,168.9,168.48,168.86,62008.0,144.0625,144.4216,144.0625,144.3874,62008.0
2019-07-12 09:30:00,169.68,170.6,169.65,170.45,26196.0,145.0886,145.8753,145.0629,145.747,26196.0
2019-07-12 09:40:00,170.72,171.51,170.55,171.35,8968.0,145.9779,146.6534,145.8325,146.5166,8968.0
2019-07-12 09:50:00,171.28,171.87,171.12,171.56,12088.0,146.4567,146.9612,146.3199,146.6961,12088.0
2019-07-12 10:00:00,171.56,171.75,171.35,171.7,19026.0,146.6961,146.8586,146.5166,146.8158,19026.0
2019-07-12 10:10:00,171.74,171.9,171.4,171.47,17693.0,146.85,146.9868,146.5593,146.6192,17693.0
2019-07-12 10:20:00,171.49,171.82,171.43,171.69,8797.0,146.6363,146.9184,146.585,146.8073,8797.0
2019-07-12 10:30:00,171.77,172.09,171.72,171.75,11770.0,146.8757,147.1493,146.8329,146.8586,11770.0
2019-07-12 10:40:00,171.85,171.97,171.46,171.47,8945.0,146.9441,147.0467,146.6106,146.6192,8945.0
2019-07-12 10:50:00,171.38,171.45,171.01,171.09,12820.0,146.5422,146.6021,146.2258,146.2942,12820.0
2019-07-12 11:00:00,171.0,171.13,170.63,170.67,7189.0,146.2173,146.3284,145.9009,145.9351,7189.0
2019-07-12 11:10:00,170.57,170.88,170.54,170.8,5948.0,145.8496,146.1147,145.824,146.0463,5948.0
2019-07-12 11:20:00,170.76,170.8,170.49,170.56,11097.0,146.0121,146.0463,145.7812,145.8411,11097.0
2019-07-12 11:30:00,170.6,170.6,170.33,170.36,7731.0,145.8753,145.8753,145.6444,145.67,7731.0
2019-07-12 11:40:00,170.38,170.64,170.38,170.5,22554.0,145.6871,145.9095,145.6871,145.7897,22554.0
2019-07-12 11:50:00,170.49,170.7,170.37,170.55,41386.0,145.7812,145.9608,145.6786,145.8325,41386.0
2019-07-12 12:00:00,170.57,170.63,170.35,170.36,22231.0,145.8496,145.9009,145.6615,145.67,22231.0
2019-07-12 12:10:00,170.38,170.38,170.04,170.23,111312.0,145.6871,145.6871,145.3964,145.5589,111312.0
2019-07-12 12:20:00,170.19,170.43,170.05,170.29,61929.0,145.5247,145.7299,145.405,145.6102,61929.0
2019-07-12 12:30:00,170.25,170.39,170.13,170.28,25375.0,145.576,145.6957,145.4734,145.6016,25375.0
2019-07-12 12:40:00,170.26,170.32,170.18,170.26,12771.0,145.5845,145.6358,145.5161,145.5845,12771.0
2019-07-12 12:50:00,170.25,170.35,170.19,170.28,44223.0,145.576,145.6615,145.5247,145.6016,44223.0
2019-07-12 13:00:00,170.3,170.3,170.1,170.17,8060.0,145.6187,145.6187,145.4477,145.5076,8060.0
2019-07-12 13:10:00,170.15,170.35,170.13,170.23,6044.0,145.4905,145.6615,145.4734,145.5589,6044.0
2019-07-12 13:20:00,170.23,170.3,170.18,170.24,8315.0,145.5589,145.6187,145.5161,145.5674,8315.0
2019-07-12 13:30:00,170.2,170.2,170.01,170.07,8102.0,145.5332,145.5332,145.3708,145.4221,8102.0
2019-07-12 13:40:00,170.04,170.11,169.97,170.11,5417.0,145.3964,145.4563,145.3366,145.4563,5417.0
2019-07-12 13:50:00,170.18,170.18,169.98,170.01,6749.0,145.5161,145.5161,145.3451,145.3708,6749.0
2019-07-12 14:00:00,170.0,170.04,169.93,170.03,5381.0,145.3622,145.3964,145.3024,145.3879,5381.0
2019-07-12 14:10:00,170.03,170.23,169.99,170.13,46540.0,145.3879,145.5589,145.3537,145.4734,46540.0
2019-07-12 14:20:00,170.12,170.2,170.04,170.04,19659.0,145.4648,145.5332,145.3964,145.3964,19659.0
2019-07-12 14:30:00,170.04,170.21,170.04,170.15,24750.0,145.3964,145.5418,145.3964,145.4905,24750.0
2019-07-12 14:40:00,170.16,170.22,170.09,170.11,43316.0,145.499,145.5503,145.4392,145.4563,43316.0
2019-07-12 14:50:00,170.11,170.13,170.04,170.05,30612.0,145.4563,145.4734,145.3964,145.405,30612.0
2019-07-12 15:00:00,170.05,170.37,169.93,170.28,24175.0,145.405,145.6786,145.3024,145.6016,24175.0
2019-07-12 15:10:00,170.27,170.5,170.25,170.48,18665.0,145.5931,145.7897,145.576,145.7726,18665.0
2019-07-12 15:20:00,170.48,170.81,170.47,170.79,15982.0,145.7726,146.0548,145.7641,146.0377,15982.0
2019-07-12 15:30:00,170.8,171.03,170.8,170.94,13933.0,146.0463,146.2429,146.0463,146.166,13933.0
2019-07-12 15:40:00,170.92,171.2,170.7,171.01,45148.0,146.1489,146.3883,145.9608,146.2258,45148.0
2019-07-12 15:50:00,171.0,171.15,170.92,171.07,52677.0,146.2173,146.3455,146.1489,146.2771,52677.0
2019-07-15 09:30:00,171.58,172.36,171.5,171.5,19589.0,146.7132,147.3802,146.6448,146.6448,19589.0
2019-07-15 09:40:00,171.57,171.82,170.88,170.88,10636.0,146.7047,146.9184,146.1147,146.1147,10636.0
2019-07-15 09:50:00,170.72,171.08,170.37,170.46,33428.0,145.9779,146.2857,145.6786,145.7555,33428.0
2019-07-15 10:00:00,170.5,170.5,170.19,170.28,24380.0,145.7897,145.7897,145.5247,145.6016,24380.0
2019-07-15 10:10:00,170.18,170.51,169.92,170.41,7846.0,145.5161,145.7983,145.2938,145.7128,7846.0
2019-07-15 10:20:00,170.27,170.7,170.13,170.7,11148.0,145.5931,145.9608,145.4734,145.9608,11148.0
2019-07-15 10:30:00,170.75,171.02,170.61,170.85,8951.0,146.0035,146.2344,145.8838,146.089,8951.0
2019-07-15 10:40:00,170.89,171.07,170.68,171.07,50672.0,146.1232,146.2771,145.9437,146.2771,50672.0
2019-07-15 10:50:00,171.06,171.12,170.71,170.83,7383.0,146.2686,146.3199,145.9693,146.0719,7383.0
2019-07-15 11:00:00,170.84,170.84,170.62,170.8,8489.0,146.0805,146.0805,145.8924,146.0463,8489.0
2019-07-15 11:10:00,170.7,170.93,170.64,170.93,5430.0,145.9608,146.1574,145.9095,146.1574,5430.0
2019-07-15 11:20:00,171.01,171.26,171.01,171.08,1443.0,146.2258,146.4396,146.2258,146.2857,1443.0
2019-07-15 11:30:00,171.06,171.12,170.97,171.11,10501.0,146.2686,146.3199,146.1916,146.3113,10501.0
2019-07-15 11:40:00,171.09,171.4,171.04,171.15,6835.0,146.2942,146.5593,146.2515,146.3455,6835.0
2019-07-15 11:50:00,171.15,171.27,170.96,171.05,6512.0,146.3455,146.4482,146.1831,146.26,6512.0
2019-07-15 12:00:00,171.02,171.14,170.79,170.86,3200.0,146.2344,146.337,146.0377,146.0976,3200.0
2019-07-15 12:10:00,170.84,171.12,170.84,171.12,2848.0,146.0805,146.3199,146.0805,146.3199,2848.0
2019-07-15 12:20:00,171.18,171.26,171.05,171.05,5485.0,146.3712,146.4396,146.26,146.26,5485.0
2019-07-15 12:30:00,171.0,171.04,170.97,170.98,2400.0,146.2173,146.2515,146.1916,146.2002,2400.0
2019-07-15 12:40:00,170.97,171.16,170.96,171.15,4257.0,146.1916,146.3541,146.1831,146.3455,4257.0
2019-07-15 12:50:00,171.12,171.31,171.1,171.29,3874.0,146.3199,146.4824,146.3028,146.4653,3874.0
2019-07-15 13:00:00,171.27,171.3,171.14,171.14,3800.0,146.4482,146.4738,146.337,146.337,3800.0
2019-07-15 13:10:00,171.15,171.32,171.1,171.3,4276.0,146.3455,146.4909,146.3028,146.4738,4276.0
2019-07-15 13:20:00,171.28,171.28,171.01,171.01,3647.0,146.4567,146.4567,146.2258,146.2258,3647.0
2019-07-15 13:30:00,171.0,171.33,170.98,171.33,4212.0,146.2173,146.4995,146.2002,146.4995,4212.0
2019-07-15 13:40:00,171.41,171.41,171.24,171.24,6591.0,146.5679,146.5679,146.4225,146.4225,6591.0
2019-07-15 13:50:00,171.24,171.43,171.24,171.3,3997.0,146.4225,146.585,146.4225,146.4738,3997.0
2019-07-15 14:00:00,171.33,171.4,171.23,171.34,3850.0,146.4995,146.5593,146.414,146.508,3850.0
2019-07-15 14:10:00,171.32,171.38,171.12,171.38,5026.0,146.4909,146.5422,146.3199,146.5422,5026.0
2019-07-15 14:20:00,171.35,171.48,171.33,171.43,3817.0,146.5166,146.6277,146.4995,146.585,3817.0
2019-07-15 14:30:00,171.38,171.38,171.17,171.19,2610.0,146.5422,146.5422,146.3626,146.3797,2610.0
2019-07-15 14:40:00,171.19,171.38,171.13,171.38,8734.0,146.3797,146.5422,146.3284,146.5422,8734.0
2019-07-15 14:50:00,171.39,171.51,171.39,171.46,4766.0,146.5508,146.6534,146.5508,146.6106,4766.0
2019-07-15 15:00:00,171.5,171.5,171.33,171.4,7309.0,146.6448,146.6448,146.4995,146.5593,7309.0
2019-07-15 15:10:00,171.38,171.39,171.23,171.3,5304.0,146.5422,146.5508,146.414,146.4738,5304.0
2019-07-15 15:20:00,171.28,171.35,171.26,171.31,7040.0,146.4567,146.5166,146.4396,146.4824,7040.0
2019-07-15 15:30:00,171.29,171.36,171.19,171.22,9599.0,146.4653,146.5251,146.3797,146.4054,9599.0
2019-07-15 15:40:00,171.23,171.34,171.08,171.14,15827.0,146.414,146.508,146.2857,146.337,15827.0
2019-07-15 15:50:00,171.14,171.18,171.0,171.13,49141.0,146.337,146.3712,146.2173,146.3284,49141.0
2019-07-16 09:30:00,170.01,170.91,169.31,170.47,28685.0,145.3708,146.1403,144.7722,145.7641,28685.0
2019-07-16 09:40:00,170.51,171.13,170.51,171.13,9672.0,145.7983,146.3284,145.7983,146.3284,9672.0
2019-07-16 09:50:00,171.36,171.88,171.29,171.64,13263.0,146.5251,146.9697,146.4653,146.7645,13263.0
2019-07-16 10:00:00,171.57,172.21,171.4,172.05,20519.0,146.7047,147.2519,146.5593,147.1151,20519.0
2019-07-16 10:10:00,172.04,172.39,172.04,172.29,7661.0,147.1066,147.4058,147.1066,147.3203,7661.0
2019-07-16 10:20:00,172.36,172.6,172.09,172.25,4564.0,147.3802,147.5854,147.1493,147.2861,4564.0
2019-07-16 10:30:00,172.28,172.29,171.95,172.1,18009.0,147.3118,147.3203,147.0296,147.1579,18009.0
2019-07-16 10:40:00,172.06,172.32,171.94,172.25,5764.0,147.1237,147.346,147.0211,147.2861,5764.0
2019-07-16 10:50:00,172.15,172.3,172.01,172.21,8007.0,147.2006,147.3289,147.0809,147.2519,8007.0
2019-07-16 11:00:00,172.2,172.33,172.01,172.07,4350.0,147.2434,147.3545,147.0809,147.1322,4350.0
2019-07-16 11:10:00,172.11,172.41,172.11,172.21,7167.0,147.1664,147.4229,147.1664,147.2519,7167.0
2019-07-16 11:20:00,172.21,172.21,171.82,171.9,6342.0,147.2519,147.2519,146.9184,146.9868,6342.0
2019-07-16 11:30:00,171.91,172.18,171.81,172.03,5370.0,146.9954,147.2263,146.9099,147.098,5370.0
2019-07-16 11:40:00,172.0,172.28,171.96,172.08,3923.0,147.0724,147.3118,147.0382,147.1408,3923.0
2019-07-16 11:50:00,172.12,172.25,171.99,172.01,11356.0,147.175,147.2861,147.0638,147.0809,11356.0
2019-07-16 12:00:00,171.96,172.15,171.95,172.06,9050.0,147.0382,147.2006,147.0296,147.1237,9050.0
2019-07-16 12:10:00,172.09,172.13,171.5,171.5,4391.0,147.1493,147.1835,146.6448,146.6448,4391.0
2019-07-16 12:20:00,171.53,171.91,171.53,171.87,7885.0,146.6705,146.9954,146.6705,146.9612,7885.0
2019-07-16 12:30:00,171.87,172.01,171.82,171.92,6904.0,146.9612,147.0809,146.9184,147.004,6904.0
2019-07-16 12:40:00,172.1,172.1,171.87,171.87,2436.0,147.1579,147.1579,146.9612,146.9612,2436.0
2019-07-16 12:50:00,171.84,171.84,171.7,171.79,2709.0,146.9355,146.9355,146.8158,146.8928,2709.0
2019-07-16 13:00:00,171.84,172.2,171.84,172.1,4856.0,146.9355,147.2434,146.9355,147.1579,4856.0
2019-07-16 13:10:00,172.18,172.22,172.1,172.17,4171.0,147.2263,147.2605,147.1579,147.2177,4171.0
2019-07-16 13:20:00,172.14,172.38,172.14,172.34,3722.0,147.1921,147.3973,147.1921,147.3631,3722.0
2019-07-16 13:30:00,172.33,172.35,172.14,172.17,8144.0,147.3545,147.3716,147.1921,147.2177,8144.0
2019-07-16 13:40:00,172.17,172.32,172.09,172.27,4136.0,147.2177,147.346,147.1493,147.3032,4136.0
2019-07-16 13:50:00,172.32,172.33,172.16,172.16,6064.0,147.346,147.3545,147.2092,147.2092,6064.0
2019-07-16 14:00:00,172.18,172.3,172.11,172.26,9457.0,147.2263,147.3289,147.1664,147.2947,9457.0
2019-07-16 14:10:00,172.29,172.31,172.09,172.12,7623.0,147.3203,147.3374,147.1493,147.175,7623.0
2019-07-16 14:20:00,172.12,172.17,171.94,172.17,8783.0,147.175,147.2177,147.0211,147.2177,8783.0
2019-07-16 14:30:00,172.17,172.22,172.0,172.22,8987.0,147.2177,147.2605,147.0724,147.2605,8987.0
2019-07-16 14:40:00,172.17,172.55,172.14,172.52,10414.0,147.2177,147.5426,147.1921,147.517,10414.0
2019-07-16 14:50:00,172.53,172.55,172.36,172.39,8721.0,147.5255,147.5426,147.3802,147.4058,8721.0
2019-07-16 15:00:00,172.36,172.54,172.28,172.47,7721.0,147.3802,147.5341,147.3118,147.4742,7721.0
2019-07-16 15:10:00,172.45,172.58,172.32,172.35,8184.0,147.4571,147.5683,147.346,147.3716,8184.0
2019-07-16 15:20:00,172.37,172.39,172.15,172.15,9434.0,147.3887,147.4058,147.2006,147.2006,9434.0
2019-07-16 15:30:00,172.16,172.3,172.15,172.22,31413.0,147.2092,147.3289,147.2006,147.2605,31413.0
2019-07-16 15:40:00,172.19,172.41,172.19,172.37,19214.0,147.2348,147.4229,147.2348,147.3887,19214.0
2019-07-16 15:50:00,172.38,172.56,172.32,172.35,53350.0,147.3973,147.5512,147.346,147.3716,53350.0
2019-07-17 09:30:00,172.09,172.22,171.01,171.45,18745.0,147.1493,147.2605,146.2258,146.6021,18745.0
2019-07-17 09:40:00,171.44,171.45,171.06,171.24,12479.0,146.5935,146.6021,146.2686,146.4225,12479.0
2019-07-17 09:50:00,171.32,172.17,171.26,171.81,11460.0,146.4909,147.2177,146.4396,146.9099,11460.0
2019-07-17 10:00:00,171.86,171.87,171.39,171.44,13661.0,146.9526,146.9612,146.5508,146.5935,13661.0
2019-07-17 10:10:00,171.48,171.7,171.25,171.51,12526.0,146.6277,146.8158,146.4311,146.6534,12526.0
2019-07-17 10:20:00,171.52,171.61,171.13,171.2,13961.0,146.6619,146.7389,146.3284,146.3883,13961.0
2019-07-17 10:30:00,171.16,171.16,170.36,170.37,36377.0,146.3541,146.3541,145.67,145.6786,36377.0
2019-07-17 10:40:00,170.37,170.61,170.0,170.13,24985.0,145.6786,145.8838,145.3622,145.4734,24985.0
2019-07-17 10:50:00,170.16,170.45,169.77,170.45,16020.0,145.499,145.747,145.1655,145.747,16020.0
2019-07-17 11:00:00,170.45,170.65,170.32,170.36,22896.0,145.747,145.918,145.6358,145.67,22896.0
2019-07-17 11:10:00,170.4,170.64,170.26,170.28,24963.0,145.7042,145.9095,145.5845,145.6016,24963.0
2019-07-17 11:20:00,170.32,170.38,170.17,170.26,14791.0,145.6358,145.6871,145.5076,145.5845,14791.0
2019-07-17 11:30:00,170.22,170.36,170.06,170.17,11443.0,145.5503,145.67,145.4135,145.5076,11443.0
2019-07-17 11:40:00,170.14,170.58,170.12,170.57,8515.0,145.4819,145.8582,145.4648,145.8496,8515.0
2019-07-17 11:50:00,170.62,170.63,170.22,170.24,6524.0,145.8924,145.9009,145.5503,145.5674,6524.0
2019-07-17 12:00:00,170.24,170.32,170.09,170.14,13868.0,145.5674,145.6358,145.4392,145.4819,13868.0
2019-07-17 12:10:00,170.15,170.23,169.92,170.09,33935.0,145.4905,145.5589,145.2938,145.4392,33935.0
2019-07-17 12:20:00,170.06,170.17,169.93,170.05,22724.0,145.4135,145.5076,145.3024,145.405,22724.0
2019-07-17 12:30:00,170.02,170.35,169.98,170.3,30722.0,145.3793,145.6615,145.3451,145.6187,30722.0
2019-07-17 12:40:00,170.3,170.39,170.09,170.09,6663.0,145.6187,145.6957,145.4392,145.4392,6663.0
2019-07-17 12:50:00,170.09,170.34,170.07,170.28,18127.0,145.4392,145.6529,145.4221,145.6016,18127.0
2019-07-17 13:00:00,170.26,170.64,170.26,170.52,7807.0,145.5845,145.9095,145.5845,145.8069,7807.0
2019-07-17 13:10:00,170.5,170.59,170.35,170.41,20412.0,145.7897,145.8667,145.6615,145.7128,20412.0
2019-07-17 13:20:00,170.37,170.37,170.21,170.33,4460.0,145.6786,145.6786,145.5418,145.6444,4460.0
2019-07-17 13:30:00,170.35,170.35,170.14,170.2,5347.0,145.6615,145.6615,145.4819,145.5332,5347.0
2019-07-17 13:40:00,170.13,170.28,170.04,170.21,7716.0,145.4734,145.6016,145.3964,145.5418,7716.0
2019-07-17 13:50:00,170.22,170.28,170.09,170.2,9008.0,145.5503,145.6016,145.4392,145.5332,9008.0
2019-07-17 14:00:00,170.14,170.16,169.79,169.82,6415.0,145.4819,145.499,145.1826,145.2083,6415.0
2019-07-17 14:10:00,169.8,169.95,169.76,169.89,6462.0,145.1912,145.3195,145.157,145.2682,6462.0
2019-07-17 14:20:00,169.86,170.14,169.8,169.91,28007.0,145.2425,145.4819,145.1912,145.2853,28007.0
2019-07-17 14:30:00,169.9,169.95,169.69,169.74,11568.0,145.2767,145.3195,145.0971,145.1399,11568.0
2019-07-17 14:40:00,169.74,169.82,169.61,169.78,8958.0,145.1399,145.2083,145.0287,145.1741,8958.0
2019-07-17 14:50:00,169.81,169.81,169.48,169.54,11176.0,145.1997,145.1997,144.9176,144.9689,11176.0
2019-07-17 15:00:00,169.5,169.5,169.04,169.34,13061.0,144.9347,144.9347,144.5413,144.7979,13061.0
2019-07-17 15:10:00,169.34,169.58,169.28,169.55,7348.0,144.7979,145.0031,144.7466,144.9774,7348.0
2019-07-17 15:20:00,169.55,169.57,169.08,169.08,8591.0,144.9774,144.9945,144.5755,144.5755,8591.0
2019-07-17 15:30:00,169.09,169.64,169.07,169.39,23636.0,144.5841,145.0544,144.567,144.8406,23636.0
2019-07-17 15:40:00,169.41,169.49,169.18,169.38,27102.0,144.8577,144.9261,144.6611,144.8321,27102.0
2019-07-17 15:50:00,169.38,169.59,169.16,169.3,90284.0,144.8321,145.0116,144.644,144.7637,90284.0
2019-07-18 09:30:00,169.11,169.48,168.18,169.42,30309.0,144.6012,144.9176,143.806,144.8663,30309.0
2019-07-18 09:40:00,169.31,169.7,168.79,169.02,17582.0,144.7722,145.1057,144.3276,144.5242,17582.0
2019-07-18 09:50:00,169.13,169.3,168.67,168.88,28062.0,144.6183,144.7637,144.225,144.4045,28062.0
2019-07-18 10:00:00,168.88,168.88,168.11,168.17,16887.0,144.4045,144.4045,143.7461,143.7974,16887.0
2019-07-18 10:10:00,168.14,168.56,168.14,168.52,21060.0,143.7718,144.1309,143.7718,144.0967,21060.0
2019-07-18 10:20:00,168.59,168.95,168.23,168.4,14679.0,144.1566,144.4644,143.8487,143.9941,14679.0
2019-07-18 10:30:00,168.42,168.67,168.13,168.23,25846.0,144.0112,144.225,143.7632,143.8487,25846.0
2019-07-18 10:40:00,168.3,168.45,167.9,168.02,13032.0,143.9086,144.0369,143.5666,143.6692,13032.0
2019-07-18 10:50:00,168.02,168.06,167.61,167.73,18702.0,143.6692,143.7034,143.3186,143.4212,18702.0
2019-07-18 11:00:00,167.72,168.16,167.72,168.06,10922.0,143.4126,143.7889,143.4126,143.7034,10922.0
2019-07-18 11:10:00,168.06,168.25,168.05,168.16,8929.0,143.7034,143.8658,143.6948,143.7889,8929.0
2019-07-18 11:20:00,168.13,168.13,167.36,167.43,12684.0,143.7632,143.7632,143.1048,143.1647,12684.0
2019-07-18 11:30:00,167.39,167.45,166.96,167.2,16411.0,143.1305,143.1818,142.7628,142.968,16411.0
2019-07-18 11:40:00,167.24,167.24,166.65,167.15,28439.0,143.0022,143.0022,142.4977,142.9253,28439.0
2019-07-18 11:50:00,167.23,167.27,167.02,167.08,11051.0,142.9937,143.0279,142.8141,142.8654,11051.0
2019-07-18 12:00:00,167.07,167.26,167.06,167.26,11082.0,142.8569,143.0193,142.8483,143.0193,11082.0
2019-07-18 12:10:00,167.29,167.43,167.2,167.31,8882.0,143.045,143.1647,142.968,143.0621,8882.0
2019-07-18 12:20:00,167.28,167.51,167.28,167.42,7994.0,143.0364,143.2331,143.0364,143.1561,7994.0
2019-07-18 12:30:00,167.41,167.76,167.4,167.7,9510.0,143.1476,143.4469,143.139,143.3955,9510.0
2019-07-18 12:40:00,167.71,167.74,167.49,167.71,6327.0,143.4041,143.4298,143.216,143.4041,6327.0
2019-07-18 12:50:00,167.73,167.74,167.37,167.43,15377.0,143.4212,143.4298,143.1134,143.1647,15377.0
2019-07-18 13:00:00,167.48,167.52,167.38,167.39,5799.0,143.2074,143.2416,143.1219,143.1305,5799.0
2019-07-18 13:10:00,167.36,167.47,167.29,167.32,8309.0,143.1048,143.1989,143.045,143.0706,8309.0
2019-07-18 13:20:00,167.35,167.36,167.14,167.21,10411.0,143.0963,143.1048,142.9167,142.9766,10411.0
2019-07-18 13:30:00,167.22,167.33,167.18,167.33,5470.0,142.9851,143.0792,142.9509,143.0792,5470.0
2019-07-18 13:40:00,167.37,167.39,167.06,167.08,10738.0,143.1134,143.1305,142.8483,142.8654,10738.0
2019-07-18 13:50:00,167.11,167.26,166.98,167.25,14743.0,142.8911,143.0193,142.7799,143.0108,14743.0
2019-07-18 14:00:00,167.25,167.48,167.22,167.37,10898.0,143.0108,143.2074,142.9851,143.1134,10898.0
2019-07-18 14:10:00,167.38,167.5,167.29,167.46,13371.0,143.1219,143.2245,143.045,143.1903,13371.0
2019-07-18 14:20:00,167.45,167.81,167.41,167.81,8881.0,143.1818,143.4896,143.1476,143.4896,8881.0
2019-07-18 14:30:00,167.8,167.96,167.77,167.89,11182.0,143.4811,143.6179,143.4554,143.558,11182.0
2019-07-18 14:40:00,167.81,168.07,167.8,168.07,10272.0,143.4896,143.7119,143.4811,143.7119,10272.0
2019-07-18 14:50:00,168.06,168.19,167.97,168.19,14206.0,143.7034,143.8145,143.6264,143.8145,14206.0
2019-07-18 15:00:00,168.2,168.49,168.12,168.23,17560.0,143.8231,144.0711,143.7547,143.8487,17560.0
2019-07-18 15:10:00,168.17,168.2,167.98,168.01,8582.0,143.7974,143.8231,143.635,143.6606,8582.0
2019-07-18 15:20:00,167.99,168.06,167.72,167.99,12938.0,143.6435,143.7034,143.4126,143.6435,12938.0
2019-07-18 15:30:00,167.98,168.2,167.89,168.1,19825.0,143.635,143.8231,143.558,143.7376,19825.0
2019-07-18 15:40:00,168.09,168.11,167.69,167.72,28531.0,143.729,143.7461,143.387,143.4126,28531.0
2019-07-18 15:50:00,167.72,168.02,167.64,167.94,70491.0,143.4126,143.6692,143.3442,143.6008,70491.0
2019-07-19 09:30:00,168.71,170.0,168.66,169.96,37872.0,144.2592,145.3622,144.2164,145.328,37872.0
2019-07-19 09:40:00,170.07,170.47,169.85,170.1,7850.0,145.4221,145.7641,145.234,145.4477,7850.0
2019-07-19 09:50:00,170.18,170.18,169.76,170.12,5930.0,145.5161,145.5161,145.157,145.4648,5930.0
2019-07-19 10:00:00,170.03,170.29,169.91,169.91,4335.0,145.3879,145.6102,145.2853,145.2853,4335.0
2019-07-19 10:10:00,169.93,170.14,169.75,170.05,5100.0,145.3024,145.4819,145.1484,145.405,5100.0
2019-07-19 10:20:00,170.27,170.28,169.85,170.0,4825.0,145.5931,145.6016,145.234,145.3622,4825.0
2019-07-19 10:30:00,170.05,170.26,169.96,170.13,6915.0,145.405,145.5845,145.328,145.4734,6915.0
2019-07-19 10:40:00,170.06,170.07,169.89,169.92,3832.0,145.4135,145.4221,145.2682,145.2938,3832.0
2019-07-19 10:50:00,169.97,170.1,169.76,169.99,7414.0,145.3366,145.4477,145.157,145.3537,7414.0
2019-07-19 11:00:00,170.04,170.85,170.04,170.58,14271.0,145.3964,146.089,145.3964,145.8582,14271.0
2019-07-19 11:10:00,170.71,170.71,170.44,170.6,5258.0,145.9693,145.9693,145.7384,145.8753,5258.0
2019-07-19 11:20:00,170.49,170.6,170.38,170.46,7188.0,145.7812,145.8753,145.6871,145.7555,7188.0
2019-07-19 11:30:00,170.45,170.59,170.21,170.27,6105.0,145.747,145.8667,145.5418,145.5931,6105.0
2019-07-19 11:40:00,170.1,170.19,169.93,170.09,7774.0,145.4477,145.5247,145.3024,145.4392,7774.0
2019-07-19 11:50:00,170.08,170.26,169.82,170.26,10590.0,145.4306,145.5845,145.2083,145.5845,10590.0
2019-07-19 12:00:00,170.34,173.82,170.34,173.8,122199.0,145.6529,148.6286,145.6529,148.6115,122199.0
2019-07-19 12:10:00,173.93,174.35,173.48,174.27,157598.0,148.7226,149.0818,148.3379,149.0134,157598.0
2019-07-19 12:20:00,174.25,175.18,174.05,174.28,179507.0,148.9963,149.7915,148.8253,149.0219,179507.0
2019-07-19 12:30:00,174.26,174.28,173.64,173.77,50860.0,149.0048,149.0219,148.4747,148.5858,50860.0
2019-07-19 12:40:00,173.76,173.76,173.17,173.68,40827.0,148.5773,148.5773,148.0728,148.5089,40827.0
2019-07-19 12:50:00,173.67,173.97,173.55,173.68,13358.0,148.5003,148.7568,148.3977,148.5089,13358.0
2019-07-19 13:00:00,173.68,174.8,173.58,174.26,31557.0,148.5089,149.4666,148.4234,149.0048,31557.0
2019-07-19 13:10:00,174.33,174.34,173.56,173.86,13357.0,149.0647,149.0732,148.4063,148.6628,13357.0
2019-07-19 13:20:00,174.01,174.1,173.93,173.98,9678.0,148.7911,148.868,148.7226,148.7654,9678.0
2019-07-19 13:30:00,174.02,174.11,173.75,173.9,10479.0,148.7996,148.8766,148.5687,148.697,10479.0
2019-07-19 13:40:00,173.87,173.96,173.8,173.92,12028.0,148.6713,148.7483,148.6115,148.7141,12028.0
2019-07-19 13:50:00,173.9,174.08,173.87,174.06,28763.0,148.697,148.8509,148.6713,148.8338,28763.0
2019-07-19 14:00:00,174.05,174.09,173.72,173.73,27328.0,148.8253,148.8595,148.5431,148.5516,27328.0
2019-07-19 14:10:00,173.74,174.16,173.72,174.01,26033.0,148.5602,148.9193,148.5431,148.7911,26033.0
2019-07-19 14:20:00,174.03,174.12,173.69,173.77,18216.0,148.8082,148.8851,148.5174,148.5858,18216.0
2019-07-19 14:30:00,173.72,173.79,173.26,173.46,20898.0,148.5431,148.6029,148.1497,148.3208,20898.0
2019-07-19 14:40:00,173.49,173.81,173.49,173.77,14448.0,148.3464,148.62,148.3464,148.5858,14448.0
2019-07-19 14:50:00,173.73,173.89,173.6,173.82,13121.0,148.5516,148.6884,148.4405,148.6286,13121.0
2019-07-19 15:00:00,173.78,173.78,173.16,173.21,34700.0,148.5944,148.5944,148.0642,148.107,34700.0
2019-07-19 15:10:00,173.21,173.27,173.01,173.06,15645.0,148.107,148.1583,147.936,147.9787,15645.0
2019-07-19 15:20:00,173.06,173.18,172.65,173.13,27562.0,147.9787,148.0813,147.6282,148.0386,27562.0
2019-07-19 15:30:00,173.17,173.29,173.03,173.11,18609.0,148.0728,148.1754,147.9531,148.0215,18609.0
2019-07-19 15:40:00,173.11,173.38,172.99,173.14,32505.0,148.0215,148.2524,147.9189,148.0471,32505.0
2019-07-19 15:50:00,173.15,173.47,172.8,172.82,172272.0,148.0557,148.3293,147.7564,147.7735,172272.0
2019-07-22 09:30:00,173.27,173.67,171.34,171.37,43739.0,148.1583,148.5003,146.508,146.5337,43739.0
2019-07-22 09:40:00,171.52,172.39,171.43,172.33,21898.0,146.6619,147.4058,146.585,147.3545,21898.0
2019-07-22 09:50:00,172.25,172.51,171.95,171.95,14262.0,147.2861,147.5084,147.0296,147.0296,14262.0
2019-07-22 10:00:00,171.85,172.15,171.46,172.1,12501.0,146.9441,147.2006,146.6106,147.1579,12501.0
2019-07-22 10:10:00,172.12,172.12,171.58,171.58,9297.0,147.175,147.175,146.7132,146.7132,9297.0
2019-07-22 10:20:00,171.66,171.88,171.32,171.56,12050.0,146.7816,146.9697,146.4909,146.6961,12050.0
2019-07-22 10:30:00,171.63,171.66,171.03,171.2,10180.0,146.756,146.7816,146.2429,146.3883,10180.0
2019-07-22 10:40:00,171.24,171.28,170.39,170.81,14795.0,146.4225,146.4567,145.6957,146.0548,14795.0
2019-07-22 10:50:00,170.81,171.1,170.48,171.09,11851.0,146.0548,146.3028,145.7726,146.2942,11851.0
2019-07-22 11:00:00,171.08,171.24,170.69,170.9,31234.0,146.2857,146.4225,145.9522,146.1318,31234.0
2019-07-22 11:10:00,170.84,170.91,170.56,170.6,8150.0,146.0805,146.1403,145.8411,145.8753,8150.0
2019-07-22 11:20:00,170.6,170.83,170.51,170.63,8206.0,145.8753,146.0719,145.7983,145.9009,8206.0
2019-07-22 11:30:00,170.62,170.98,170.55,170.96,19563.0,145.8924,146.2002,145.8325,146.1831,19563.0
2019-07-22 11:40:00,170.96,171.17,170.91,171.17,9823.0,146.1831,146.3626,146.1403,146.3626,9823.0
2019-07-22 11:50:00,171.21,171.28,171.06,171.21,9523.0,146.3968,146.4567,146.2686,146.3968,9523.0
2019-07-22 12:00:00,171.21,171.21,170.72,170.76,9460.0,146.3968,146.3968,145.9779,146.0121,9460.0
2019-07-22 12:10:00,170.78,170.86,170.68,170.8,10110.0,146.0292,146.0976,145.9437,146.0463,10110.0
2019-07-22 12:20:00,170.74,170.98,170.74,170.82,6292.0,145.995,146.2002,145.995,146.0634,6292.0
2019-07-22 12:30:00,170.83,170.95,170.76,170.76,8978.0,146.0719,146.1745,146.0121,146.0121,8978.0
2019-07-22 12:40:00,170.75,171.01,170.71,171.0,8700.0,146.0035,146.2258,145.9693,146.2173,8700.0
2019-07-22 12:50:00,170.98,171.54,170.97,171.5,13529.0,146.2002,146.679,146.1916,146.6448,13529.0
2019-07-22 13:00:00,171.53,171.71,171.29,171.5,9776.0,146.6705,146.8244,146.4653,146.6448,9776.0
2019-07-22 13:10:00,171.55,171.8,171.5,171.58,8315.0,146.6876,146.9013,146.6448,146.7132,8315.0
2019-07-22 13:20:00,171.58,171.7,171.38,171.38,11041.0,146.7132,146.8158,146.5422,146.5422,11041.0
2019-07-22 13:30:00,171.43,171.59,171.27,171.36,7784.0,146.585,146.7218,146.4482,146.5251,7784.0
2019-07-22 13:40:00,171.35,171.42,171.08,171.09,7316.0,146.5166,146.5764,146.2857,146.2942,7316.0
2019-07-22 13:50:00,171.06,171.13,170.97,171.0,9590.0,146.2686,146.3284,146.1916,146.2173,9590.0
2019-07-22 14:00:00,171.02,171.08,170.79,170.93,9776.0,146.2344,146.2857,146.0377,146.1574,9776.0
2019-07-22 14:10:00,170.92,171.05,170.86,170.94,6256.0,146.1489,146.26,146.0976,146.166,6256.0
2019-07-22 14:20:00,170.94,170.94,170.83,170.89,7453.0,146.166,146.166,146.0719,146.1232,7453.0
2019-07-22 14:30:00,170.86,171.0,170.79,170.84,9173.0,146.0976,146.2173,146.0377,146.0805,9173.0
2019-07-22 14:40:00,170.84,170.84,170.6,170.61,9506.0,146.0805,146.0805,145.8753,145.8838,9506.0
2019-07-22 14:50:00,170.62,170.77,170.5,170.6,11558.0,145.8924,146.0206,145.7897,145.8753,11558.0
2019-07-22 15:00:00,170.63,171.06,170.63,171.0,12451.0,145.9009,146.2686,145.9009,146.2173,12451.0
2019-07-22 15:10:00,171.0,171.14,170.95,171.01,12540.0,146.2173,146.337,146.1745,146.2258,12540.0
2019-07-22 15:20:00,170.99,171.01,170.71,170.97,15551.0,146.2087,146.2258,145.9693,146.1916,15551.0
2019-07-22 15:30:00,170.93,170.97,170.66,170.68,12982.0,146.1574,146.1916,145.9266,145.9437,12982.0
2019-07-22 15:40:00,170.67,170.78,170.62,170.72,28947.0,145.9351,146.0292,145.8924,145.9779,28947.0
2019-07-22 15:50:00,170.7,170.87,170.54,170.74,70457.0,145.9608,146.1061,145.824,145.995,70457.0
2019-07-23 09:30:00,171.49,171.53,170.83,171.53,41093.0,146.6363,146.6705,146.0719,146.6705,41093.0
2019-07-23 09:40:00,171.58,172.13,171.58,172.03,13700.0,146.7132,147.1835,146.7132,147.098,13700.0
2019-07-23 09:50:00,172.09,172.28,171.35,171.72,11282.0,147.1493,147.3118,146.5166,146.8329,11282.0
2019-07-23 10:00:00,171.6,171.67,171.2,171.24,6903.0,146.7303,146.7902,146.3883,146.4225,6903.0
2019-07-23 10:10:00,171.24,171.38,170.85,170.9,11337.0,146.4225,146.5422,146.089,146.1318,11337.0
2019-07-23 10:20:00,170.89,171.12,170.69,171.1,12069.0,146.1232,146.3199,145.9522,146.3028,12069.0
2019-07-23 10:30:00,171.07,171.55,171.07,171.44,5795.0,146.2771,146.6876,146.2771,146.5935,5795.0
2019-07-23 10:40:00,171.51,171.82,171.45,171.82,3561.0,146.6534,146.9184,146.6021,146.9184,3561.0
2019-07-23 10:50:00,171.81,171.9,171.51,171.72,7029.0,146.9099,146.9868,146.6534,146.8329,7029.0
2019-07-23 11:00:00,171.77,171.77,171.3,171.33,7460.0,146.8757,146.8757,146.4738,146.4995,7460.0
2019-07-23 11:10:00,171.32,171.77,171.28,171.72,6494.0,146.4909,146.8757,146.4567,146.8329,6494.0
2019-07-23 11:20:00,171.75,171.9,171.67,171.81,8127.0,146.8586,146.9868,146.7902,146.9099,8127.0
2019-07-23 11:30:00,171.79,172.03,171.59,171.9,9154.0,146.8928,147.098,146.7218,146.9868,9154.0
2019-07-23 11:40:00,171.88,172.01,171.8,171.84,6311.0,146.9697,147.0809,146.9013,146.9355,6311.0
2019-07-23 11:50:00,171.91,172.06,171.75,171.81,6942.0,146.9954,147.1237,146.8586,146.9099,6942.0
2019-07-23 12:00:00,171.8,171.89,171.77,171.84,5816.0,146.9013,146.9783,146.8757,146.9355,5816.0
2019-07-23 12:10:00,171.81,171.88,171.52,171.74,4043.0,146.9099,146.9697,146.6619,146.85,4043.0
2019-07-23 12:20:00,171.72,172.02,171.63,171.86,15998.0,146.8329,147.0895,146.756,146.9526,15998.0
2019-07-23 12:30:00,171.86,172.51,171.86,172.06,18460.0,146.9526,147.5084,146.9526,147.1237,18460.0
2019-07-23 12:40:00,172.11,172.3,172.04,172.2,101384.0,147.1664,147.3289,147.1066,147.2434,101384.0
2019-07-23 12:50:00,172.21,172.21,171.8,172.01,10562.0,147.2519,147.2519,146.9013,147.0809,10562.0
2019-07-23 13:00:00,171.95,172.05,171.89,172.01,5715.0,147.0296,147.1151,146.9783,147.0809,5715.0
2019-07-23 13:10:00,172.01,172.04,171.82,171.9,6829.0,147.0809,147.1066,146.9184,146.9868,6829.0
2019-07-23 13:20:00,171.91,172.02,171.91,171.98,5229.0,146.9954,147.0895,146.9954,147.0553,5229.0
2019-07-23 13:30:00,172.02,172.06,171.9,171.94,6221.0,147.0895,147.1237,146.9868,147.0211,6221.0
2019-07-23 13:40:00,171.86,172.26,171.86,172.04,24122.0,146.9526,147.2947,146.9526,147.1066,24122.0
2019-07-23 13:50:00,172.05,172.38,172.05,172.29,25527.0,147.1151,147.3973,147.1151,147.3203,25527.0
2019-07-23 14:00:00,172.34,172.47,172.2,172.36,13432.0,147.3631,147.4742,147.2434,147.3802,13432.0
2019-07-23 14:10:00,172.36,172.58,172.26,172.27,32946.0,147.3802,147.5683,147.2947,147.3032,32946.0
2019-07-23 14:20:00,172.27,172.36,172.11,172.26,8695.0,147.3032,147.3802,147.1664,147.2947,8695.0
2019-07-23 14:30:00,172.27,172.54,172.24,172.46,10681.0,147.3032,147.5341,147.2776,147.4657,10681.0
2019-07-23 14:40:00,172.47,172.76,172.45,172.7,23751.0,147.4742,147.7222,147.4571,147.6709,23751.0
2019-07-23 14:50:00,172.71,172.79,172.67,172.69,19737.0,147.6795,147.7479,147.6453,147.6624,19737.0
2019-07-23 15:00:00,172.64,173.01,172.64,173.01,31054.0,147.6196,147.936,147.6196,147.936,31054.0
2019-07-23 15:10:00,173.02,173.05,172.79,172.9,18153.0,147.9445,147.9702,147.7479,147.8419,18153.0
2019-07-23 15:20:00,172.86,172.97,172.81,172.89,26010.0,147.8077,147.9018,147.765,147.8334,26010.0
2019-07-23 15:30:00,172.89,173.55,172.88,173.45,55755.0,147.8334,148.3977,147.8248,148.3122,55755.0
2019-07-23 15:40:00,173.39,173.51,172.97,173.0,46655.0,148.2609,148.3635,147.9018,147.9274,46655.0
2019-07-23 15:50:00,172.99,173.5,172.94,173.37,87090.0,147.9189,148.355,147.8761,148.2438,87090.0
2019-07-24 09:30:00,172.34,173.78,171.55,173.73,34339.0,147.3631,148.5944,146.6876,148.5516,34339.0
2019-07-24 09:40:00,173.86,175.56,173.78,175.14,20561.0,148.6628,150.1164,148.5944,149.7573,20561.0
2019-07-24 09:50:00,175.13,175.35,174.38,174.77,26785.0,149.7487,149.9368,149.1074,149.4409,26785.0
2019-07-24 10:00:00,174.61,175.12,174.55,175.0,22703.0,149.3041,149.7402,149.2528,149.6376,22703.0
2019-07-24 10:10:00,174.85,175.36,174.85,174.96,12471.0,149.5093,149.9454,149.5093,149.6034,12471.0
2019-07-24 10:20:00,175.2,175.24,174.71,174.93,12913.0,149.8086,149.8428,149.3896,149.5777,12913.0
2019-07-24 10:30:00,174.94,175.65,174.75,175.61,18925.0,149.5863,150.1934,149.4238,150.1592,18925.0
2019-07-24 10:40:00,175.64,175.68,174.82,174.82,15061.0,150.1848,150.219,149.4837,149.4837,15061.0
2019-07-24 10:50:00,174.75,175.5,174.49,175.4,22530.0,149.4238,150.0651,149.2015,149.9796,22530.0
2019-07-24 11:00:00,175.36,175.53,174.83,175.41,13636.0,149.9454,150.0908,149.4922,149.9882,13636.0
2019-07-24 11:10:00,175.48,175.48,174.96,175.05,19786.0,150.048,150.048,149.6034,149.6803,19786.0
2019-07-24 11:20:00,175.05,175.05,174.6,174.67,7889.0,149.6803,149.6803,149.2955,149.3554,7889.0
2019-07-24 11:30:00,174.68,175.12,174.63,175.06,12894.0,149.3639,149.7402,149.3212,149.6889,12894.0
2019-07-24 11:40:00,175.05,175.11,174.72,174.88,13395.0,149.6803,149.7316,149.3982,149.535,13395.0
2019-07-24 11:50:00,174.85,174.94,174.51,174.63,7574.0,149.5093,149.5863,149.2186,149.3212,7574.0
2019-07-24 12:00:00,174.68,174.72,174.47,174.59,7259.0,149.3639,149.3982,149.1844,149.287,7259.0
2019-07-24 12:10:00,174.55,175.0,174.54,174.96,14840.0,149.2528,149.6376,149.2442,149.6034,14840.0
2019-07-24 12:20:00,174.91,175.11,174.77,174.83,8573.0,149.5606,149.7316,149.4409,149.4922,8573.0
2019-07-24 12:30:00,174.82,175.1,174.8,174.9,7389.0,149.4837,149.7231,149.4666,149.5521,7389.0
2019-07-24 12:40:00,174.92,175.14,174.9,175.11,7773.0,149.5692,149.7573,149.5521,149.7316,7773.0
2019-07-24 12:50:00,175.14,175.15,174.85,174.94,10024.0,149.7573,149.7658,149.5093,149.5863,10024.0
2019-07-24 13:00:00,174.9,175.14,174.75,175.12,11096.0,149.5521,149.7573,149.4238,149.7402,11096.0
2019-07-24 13:10:00,175.08,175.3,175.05,175.05,13394.0,149.706,149.8941,149.6803,149.6803,13394.0
2019-07-24 13:20:00,175.09,175.31,175.05,175.11,8323.0,149.7145,149.9026,149.6803,149.7316,8323.0
2019-07-24 13:30:00,175.13,175.21,174.96,175.11,9733.0,149.7487,149.8171,149.6034,149.7316,9733.0
2019-07-24 13:40:00,175.17,175.32,174.87,175.17,19039.0,149.7829,149.9112,149.5264,149.7829,19039.0
2019-07-24 13:50:00,175.17,175.23,174.98,175.21,7763.0,149.7829,149.8342,149.6205,149.8171,7763.0
2019-07-24 14:00:00,175.17,175.47,175.17,175.32,8540.0,149.7829,150.0395,149.7829,149.9112,8540.0
2019-07-24 14:10:00,175.35,175.55,175.19,175.53,7125.0,149.9368,150.1079,149.8,150.0908,7125.0
2019-07-24 14:20:00,175.5,175.59,175.39,175.39,9504.0,150.0651,150.1421,149.9711,149.9711,9504.0
2019-07-24 14:30:00,175.39,175.68,175.39,175.52,11341.0,149.9711,150.219,149.9711,150.0822,11341.0
2019-07-24 14:40:00,175.52,175.73,175.51,175.63,11721.0,150.0822,150.2618,150.0737,150.1763,11721.0
2019-07-24 14:50:00,175.61,175.91,175.61,175.87,12297.0,150.1592,150.4157,150.1592,150.3815,12297.0
2019-07-24 15:00:00,175.88,175.88,175.52,175.67,15626.0,150.39,150.39,150.0822,150.2105,15626.0
2019-07-24 15:10:00,175.66,175.78,175.62,175.75,10863.0,150.2019,150.3045,150.1677,150.2789,10863.0
2019-07-24 15:20:00,175.74,175.75,175.55,175.69,15710.0,150.2703,150.2789,150.1079,150.2276,15710.0
2019-07-24 15:30:00,175.71,175.78,175.56,175.7,15149.0,150.2447,150.3045,150.1164,150.2361,15149.0
2019-07-24 15:40:00,175.66,175.77,175.28,175.43,33372.0,150.2019,150.296,149.877,150.0053,33372.0
2019-07-24 15:50:00,175.42,175.5,175.17,175.34,70629.0,149.9967,150.0651,149.7829,149.9283,70629.0
2019-07-25 09:30:00,175.02,175.04,174.07,174.39,24860.0,149.6547,149.6718,148.8424,149.116,24860.0
2019-07-25 09:40:00,174.32,174.42,172.95,173.14,14917.0,149.0561,149.1416,147.8847,148.0471,14917.0
2019-07-25 09:50:00,173.23,174.3,173.17,174.27,15653.0,148.1241,149.039,148.0728,149.0134,15653.0
2019-07-25 10:00:00,174.36,174.66,174.24,174.28,13527.0,149.0903,149.3468,148.9877,149.0219,13527.0
2019-07-25 10:10:00,174.28,174.53,174.28,174.33,6990.0,149.0219,149.2357,149.0219,149.0647,6990.0
2019-07-25 10:20:00,174.48,174.52,174.09,174.4,3662.0,149.1929,149.2271,148.8595,149.1245,3662.0
2019-07-25 10:30:00,174.46,175.07,174.36,175.07,9739.0,149.1758,149.6974,149.0903,149.6974,9739.0
2019-07-25 10:40:00,175.13,175.29,175.03,175.23,8298.0,149.7487,149.8855,149.6632,149.8342,8298.0
2019-07-25 10:50:00,175.19,175.34,174.93,174.93,9700.0,149.8,149.9283,149.5777,149.5777,9700.0
2019-07-25 11:00:00,174.81,175.14,174.75,175.0,4769.0,149.4751,149.7573,149.4238,149.6376,4769.0
2019-07-25 11:10:00,175.09,175.32,174.93,174.96,7368.0,149.7145,149.9112,149.5777,149.6034,7368.0
2019-07-25 11:20:00,175.0,175.0,174.3,174.3,4996.0,149.6376,149.6376,149.039,149.039,4996.0
2019-07-25 11:30:00,174.3,174.33,174.03,174.16,6940.0,149.039,149.0647,148.8082,148.9193,6940.0
2019-07-25 11:40:00,174.2,174.42,174.09,174.24,4771.0,148.9535,149.1416,148.8595,148.9877,4771.0
2019-07-25 11:50:00,174.27,174.43,174.12,174.35,5854.0,149.0134,149.1502,148.8851,149.0818,5854.0
2019-07-25 12:00:00,174.31,174.33,174.16,174.21,6523.0,149.0476,149.0647,148.9193,148.9621,6523.0
2019-07-25 12:10:00,174.21,174.42,173.93,174.42,10610.0,148.9621,149.1416,148.7226,149.1416,10610.0
2019-07-25 12:20:00,174.42,174.57,174.38,174.56,7005.0,149.1416,149.2699,149.1074,149.2613,7005.0
2019-07-25 12:30:00,174.53,174.53,174.26,174.29,8053.0,149.2357,149.2357,149.0048,149.0305,8053.0
2019-07-25 12:40:00,173.98,174.18,173.73,174.12,4637.0,148.7654,148.9364,148.5516,148.8851,4637.0
2019-07-25 12:50:00,174.11,174.26,174.01,174.14,18331.0,148.8766,149.0048,148.7911,148.9022,18331.0
2019-07-25 13:00:00,174.15,174.36,173.97,174.24,4600.0,148.9108,149.0903,148.7568,148.9877,4600.0
2019-07-25 13:10:00,174.2,174.3,174.12,174.22,5300.0,148.9535,149.039,148.8851,148.9706,5300.0
2019-07-25 13:20:00,174.19,174.34,174.11,174.34,5115.0,148.945,149.0732,148.8766,149.0732,5115.0
2019-07-25 13:30:00,174.37,174.7,174.33,174.7,10300.0,149.0989,149.3811,149.0647,149.3811,10300.0
2019-07-25 13:40:00,174.73,175.1,174.73,175.1,9371.0,149.4067,149.7231,149.4067,149.7231,9371.0
2019-07-25 13:50:00,175.07,175.14,174.69,174.75,8708.0,149.6974,149.7573,149.3725,149.4238,8708.0
2019-07-25 14:00:00,174.72,175.01,174.72,174.91,8200.0,149.3982,149.6461,149.3982,149.5606,8200.0
2019-07-25 14:10:00,174.95,175.35,174.91,175.31,10190.0,149.5948,149.9368,149.5606,149.9026,10190.0
2019-07-25 14:20:00,175.34,175.43,175.15,175.17,7799.0,149.9283,150.0053,149.7658,149.7829,7799.0
2019-07-25 14:30:00,175.13,175.18,175.0,175.02,7575.0,149.7487,149.7915,149.6376,149.6547,7575.0
2019-07-25 14:40:00,175.0,175.06,174.89,174.97,11409.0,149.6376,149.6889,149.5435,149.6119,11409.0
2019-07-25 14:50:00,174.98,174.98,174.75,174.77,6877.0,149.6205,149.6205,149.4238,149.4409,6877.0
2019-07-25 15:00:00,174.75,175.04,174.66,175.02,14428.0,149.4238,149.6718,149.3468,149.6547,14428.0
2019-07-25 15:10:00,174.96,175.1,174.92,175.09,6893.0,149.6034,149.7231,149.5692,149.7145,6893.0
2019-07-25 15:20:00,175.08,175.3,175.01,175.28,11283.0,149.706,149.8941,149.6461,149.877,11283.0
2019-07-25 15:30:00,175.27,175.4,175.2,175.2,16791.0,149.8684,149.9796,149.8086,149.8086,16791.0
2019-07-25 15:40:00,175.2,175.35,175.13,175.33,22250.0,149.8086,149.9368,149.7487,149.9197,22250.0
2019-07-25 15:50:00,175.32,175.54,174.82,174.98,99600.0,149.9112,150.0993,149.4837,149.6205,99600.0
2019-07-26 09:30:00,174.2,174.44,173.14,173.32,31547.0,148.9535,149.1587,148.0471,148.2011,31547.0
2019-07-26 09:40:00,173.55,174.89,173.55,174.72,15924.0,148.3977,149.5435,148.3977,149.3982,15924.0
2019-07-26 09:50:00,174.72,175.28,174.65,175.11,7214.0,149.3982,149.877,149.3383,149.7316,7214.0
2019-07-26 10:00:00,175.03,175.11,174.3,174.38,13449.0,149.6632,149.7316,149.039,149.1074,13449.0
2019-07-26 10:10:00,174.31,174.58,174.22,174.36,8700.0,149.0476,149.2784,148.9706,149.0903,8700.0
2019-07-26 10:20:00,174.39,174.5,174.13,174.26,11670.0,149.116,149.21,148.8937,149.0048,11670.0
2019-07-26 10:30:00,174.25,174.44,174.04,174.25,6878.0,148.9963,149.1587,148.8167,148.9963,6878.0
2019-07-26 10:40:00,174.18,174.44,174.0,174.44,12653.0,148.9364,149.1587,148.7825,149.1587,12653.0
2019-07-26 10:50:00,174.48,174.85,174.44,174.64,10796.0,149.1929,149.5093,149.1587,149.3297,10796.0
2019-07-26 11:00:00,174.62,175.06,174.61,174.75,11959.0,149.3126,149.6889,149.3041,149.4238,11959.0
2019-07-26 11:10:00,174.78,174.83,174.51,174.53,8106.0,149.4495,149.4922,149.2186,149.2357,8106.0
2019-07-26 11:20:00,174.57,174.62,174.43,174.47,10536.0,149.2699,149.3126,149.1502,149.1844,10536.0
2019-07-26 11:30:00,174.47,174.59,174.34,174.5,12189.0,149.1844,149.287,149.0732,149.21,12189.0
2019-07-26 11:40:00,174.45,174.48,174.0,174.12,7912.0,149.1673,149.1929,148.7825,148.8851,7912.0
2019-07-26 11:50:00,174.1,174.46,174.1,174.42,8000.0,148.868,149.1758,148.868,149.1416,8000.0
2019-07-26 12:00:00,174.43,174.55,174.34,174.44,11109.0,149.1502,149.2528,149.0732,149.1587,11109.0
2019-07-26 12:10:00,174.44,174.51,174.0,174.0,11291.0,149.1587,149.2186,148.7825,148.7825,11291.0
2019-07-26 12:20:00,174.09,174.3,174.09,174.25,5400.0,148.8595,149.039,148.8595,148.9963,5400.0
2019-07-26 12:30:00,174.21,174.28,174.0,174.16,9517.0,148.9621,149.0219,148.7825,148.9193,9517.0
2019-07-26 12:40:00,174.17,174.26,174.07,174.16,9092.0,148.9279,149.0048,148.8424,148.9193,9092.0
2019-07-26 12:50:00,174.18,174.31,174.05,174.19,9334.0,148.9364,149.0476,148.8253,148.945,9334.0
2019-07-26 13:00:00,174.07,174.18,174.05,174.17,5600.0,148.8424,148.9364,148.8253,148.9279,5600.0
2019-07-26 13:10:00,174.14,174.14,173.95,173.99,9346.0,148.9022,148.9022,148.7397,148.7739,9346.0
2019-07-26 13:20:00,174.01,174.2,174.0,174.09,7633.0,148.7911,148.9535,148.7825,148.8595,7633.0
2019-07-26 13:30:00,174.05,174.3,174.0,174.25,12124.0,148.8253,149.039,148.7825,148.9963,12124.0
2019-07-26 13:40:00,174.25,174.32,174.17,174.28,8551.0,148.9963,149.0561,148.9279,149.0219,8551.0
2019-07-26 13:50:00,174.33,174.49,174.32,174.33,7755.0,149.0647,149.2015,149.0561,149.0647,7755.0
2019-07-26 14:00:00,174.31,174.58,174.3,174.56,7182.0,149.0476,149.2784,149.039,149.2613,7182.0
2019-07-26 14:10:00,174.59,174.68,174.53,174.68,5112.0,149.287,149.3639,149.2357,149.3639,5112.0
2019-07-26 14:20:00,174.64,174.64,174.48,174.55,6468.0,149.3297,149.3297,149.1929,149.2528,6468.0
2019-07-26 14:30:00,174.54,174.82,174.54,174.74,8468.0,149.2442,149.4837,149.2442,149.4153,8468.0
2019-07-26 14:40:00,174.74,175.06,174.72,175.0,7394.0,149.4153,149.6889,149.3982,149.6376,7394.0
2019-07-26 14:50:00,175.0,175.06,174.86,174.98,9567.0,149.6376,149.6889,149.5179,149.6205,9567.0
2019-07-26 15:00:00,174.98,174.98,174.74,174.74,8047.0,149.6205,149.6205,149.4153,149.4153,8047.0
2019-07-26 15:10:00,174.75,174.8,174.63,174.71,13118.0,149.4238,149.4666,149.3212,149.3896,13118.0
2019-07-26 15:20:00,174.72,174.73,174.6,174.64,15263.0,149.3982,149.4067,149.2955,149.3297,15263.0
2019-07-26 15:30:00,174.65,174.88,174.63,174.88,16446.0,149.3383,149.535,149.3212,149.535,16446.0
2019-07-26 15:40:00,174.87,174.88,174.68,174.88,20787.0,149.5264,149.535,149.3639,149.535,20787.0
2019-07-26 15:50:00,174.84,174.86,174.62,174.72,68511.0,149.5008,149.5179,149.3126,149.3982,68511.0
2019-07-29 09:30:00,174.86,175.43,173.79,173.82,32559.0,149.5179,150.0053,148.6029,148.6286,32559.0
2019-07-29 09:40:00,173.89,174.37,173.3,174.28,11904.0,148.6884,149.0989,148.1839,149.0219,11904.0
2019-07-29 09:50:00,174.44,174.61,174.21,174.41,11136.0,149.1587,149.3041,148.9621,149.1331,11136.0
2019-07-29 10:00:00,174.35,174.45,174.2,174.25,10319.0,149.0818,149.1673,148.9535,148.9963,10319.0
2019-07-29 10:10:00,174.2,174.56,174.19,174.47,20723.0,148.9535,149.2613,148.945,149.1844,20723.0
2019-07-29 10:20:00,174.41,174.47,174.06,174.06,15786.0,149.1331,149.1844,148.8338,148.8338,15786.0
2019-07-29 10:30:00,174.14,174.34,174.06,174.11,14848.0,148.9022,149.0732,148.8338,148.8766,14848.0
2019-07-29 10:40:00,174.16,174.68,174.03,174.59,12436.0,148.9193,149.3639,148.8082,149.287,12436.0
2019-07-29 10:50:00,174.67,175.18,174.66,175.0,30148.0,149.3554,149.7915,149.3468,149.6376,30148.0
2019-07-29 11:00:00,175.02,175.09,174.8,174.99,20597.0,149.6547,149.7145,149.4666,149.629,20597.0
2019-07-29 11:10:00,174.97,175.1,174.83,174.87,45423.0,149.6119,149.7231,149.4922,149.5264,45423.0
2019-07-29 11:20:00,174.85,175.08,174.83,175.03,17859.0,149.5093,149.706,149.4922,149.6632,17859.0
2019-07-29 11:30:00,175.08,175.21,174.99,174.99,13195.0,149.706,149.8171,149.629,149.629,13195.0
2019-07-29 11:40:00,175.0,175.34,174.98,175.21,13009.0,149.6376,149.9283,149.6205,149.8171,13009.0
2019-07-29 11:50:00,175.2,175.26,175.04,175.14,11857.0,149.8086,149.8599,149.6718,149.7573,11857.0
2019-07-29 12:00:00,175.13,175.13,174.84,174.98,11973.0,149.7487,149.7487,149.5008,149.6205,11973.0
2019-07-29 12:10:00,175.04,175.05,174.85,175.05,13547.0,149.6718,149.6803,149.5093,149.6803,13547.0
2019-07-29 12:20:00,175.07,175.18,174.91,175.16,11459.0,149.6974,149.7915,149.5606,149.7744,11459.0
2019-07-29 12:30:00,175.14,175.31,175.02,175.2,13639.0,149.7573,149.9026,149.6547,149.8086,13639.0
2019-07-29 12:40:00,175.16,175.3,175.05,175.08,12811.0,149.7744,149.8941,149.6803,149.706,12811.0
2019-07-29 12:50:00,175.08,175.2,175.01,175.16,34670.0,149.706,149.8086,149.6461,149.7744,34670.0
2019-07-29 13:00:00,175.15,175.4,175.15,175.34,17894.0,149.7658,149.9796,149.7658,149.9283,17894.0
2019-07-29 13:10:00,175.36,175.37,175.13,175.15,14149.0,149.9454,149.9539,149.7487,149.7658,14149.0
2019-07-29 13:20:00,175.2,175.26,174.97,175.04,10703.0,149.8086,149.8599,149.6119,149.6718,10703.0
2019-07-29 13:30:00,175.04,175.1,174.82,174.97,13952.0,149.6718,149.7231,149.4837,149.6119,13952.0
2019-07-29 13:40:00,174.98,175.0,174.81,174.88,16253.0,149.6205,149.6376,149.4751,149.535,16253.0
2019-07-29 13:50:00,174.92,175.02,174.68,174.69,27928.0,149.5692,149.6547,149.3639,149.3725,27928.0
2019-07-29 14:00:00,174.66,174.66,174.13,174.16,13800.0,149.3468,149.3468,148.8937,148.9193,13800.0
2019-07-29 14:10:00,174.15,174.22,173.96,174.11,9529.0,148.9108,148.9706,148.7483,148.8766,9529.0
2019-07-29 14:20:00,174.11,174.32,174.05,174.21,15334.0,148.8766,149.0561,148.8253,148.9621,15334.0
2019-07-29 14:30:00,174.18,174.48,174.09,174.24,21962.0,148.9364,149.1929,148.8595,148.9877,21962.0
2019-07-29 14:40:00,174.25,174.29,174.1,174.29,11544.0,148.9963,149.0305,148.868,149.0305,11544.0
2019-07-29 14:50:00,174.25,174.3,174.12,174.17,9664.0,148.9963,149.039,148.8851,148.9279,9664.0
2019-07-29 15:00:00,174.14,174.23,174.02,174.05,17612.0,148.9022,148.9792,148.7996,148.8253,17612.0
2019-07-29 15:10:00,174.02,174.06,173.57,173.6,23860.0,148.7996,148.8338,148.4148,148.4405,23860.0
2019-07-29 15:20:00,173.6,173.91,173.56,173.64,25094.0,148.4405,148.7055,148.4063,148.4747,25094.0
2019-07-29 15:30:00,173.64,173.73,173.53,173.56,18966.0,148.4747,148.5516,148.3806,148.4063,18966.0
2019-07-29 15:40:00,173.55,174.3,173.55,173.97,49817.0,148.3977,149.039,148.3977,148.7568,49817.0
2019-07-29 15:50:00,173.97,174.25,173.85,174.06,89623.0,148.7568,148.9963,148.6542,148.8338,89623.0
2019-07-30 09:30:00,162.08,165.35,162.08,163.36,119502.0,138.59,141.3861,138.59,139.6845,119502.0
2019-07-30 09:40:00,163.9,165.45,163.28,165.4,75868.0,140.1463,141.4716,139.6161,141.4289,75868.0
2019-07-30 09:50:00,165.4,165.49,163.53,164.3,72326.0,141.4289,141.5058,139.8299,140.4883,72326.0
2019-07-30 10:00:00,164.28,165.0,163.74,164.98,41116.0,140.4712,141.0869,140.0095,141.0698,41116.0
2019-07-30 10:10:00,164.88,166.51,164.83,165.92,118904.0,140.9842,142.378,140.9415,141.8735,118904.0
2019-07-30 10:20:00,165.71,166.06,164.76,165.47,65310.0,141.694,141.9932,140.8816,141.4887,65310.0
2019-07-30 10:30:00,165.58,166.35,165.3,166.3,55669.0,141.5828,142.2412,141.3434,142.1984,55669.0
2019-07-30 10:40:00,166.28,166.45,164.28,164.82,67403.0,142.1813,142.3267,140.4712,140.9329,67403.0
2019-07-30 10:50:00,164.83,165.11,164.37,164.98,32939.0,140.9415,141.1809,140.5482,141.0698,32939.0
2019-07-30 11:00:00,164.98,165.65,164.9,165.58,32468.0,141.0698,141.6427,141.0013,141.5828,32468.0
2019-07-30 11:10:00,165.6,165.6,164.72,165.03,37190.0,141.5999,141.5999,140.8474,141.1125,37190.0
2019-07-30 11:20:00,165.06,165.54,164.79,165.3,27329.0,141.1382,141.5486,140.9073,141.3434,27329.0
2019-07-30 11:30:00,165.36,166.0,165.35,165.46,38761.0,141.3947,141.9419,141.3861,141.4802,38761.0
2019-07-30 11:40:00,165.53,165.72,164.79,164.96,42008.0,141.54,141.7025,140.9073,141.0527,42008.0
2019-07-30 11:50:00,164.85,164.85,163.78,163.96,37194.0,140.9586,140.9586,140.0437,140.1976,37194.0
2019-07-30 12:00:00,163.99,164.18,163.5,164.1,32078.0,140.2232,140.3857,139.8042,140.3173,32078.0
2019-07-30 12:10:00,164.09,164.36,163.84,164.36,30909.0,140.3087,140.5396,140.095,140.5396,30909.0
2019-07-30 12:20:00,164.38,164.81,164.14,164.69,22693.0,140.5567,140.9244,140.3515,140.8218,22693.0
2019-07-30 12:30:00,164.67,165.08,164.65,164.9,26753.0,140.8047,141.1553,140.7876,141.0013,26753.0
2019-07-30 12:40:00,164.9,165.03,164.85,165.0,18875.0,141.0013,141.1125,140.9586,141.0869,18875.0
2019-07-30 12:50:00,164.99,165.04,164.61,164.66,16853.0,141.0783,141.1211,140.7534,140.7961,16853.0
2019-07-30 13:00:00,164.66,164.86,164.61,164.65,21679.0,140.7961,140.9671,140.7534,140.7876,21679.0
2019-07-30 13:10:00,164.64,164.8,164.57,164.73,23710.0,140.779,140.9158,140.7192,140.856,23710.0
2019-07-30 13:20:00,164.67,164.98,164.66,164.95,17785.0,140.8047,141.0698,140.7961,141.0441,17785.0
2019-07-30 13:30:00,164.97,165.17,164.95,165.17,19894.0,141.0612,141.2322,141.0441,141.2322,19894.0
2019-07-30 13:40:00,165.19,165.2,164.81,165.0,31831.0,141.2493,141.2579,140.9244,141.0869,31831.0
2019-07-30 13:50:00,165.0,165.05,164.7,164.82,31519.0,141.0869,141.1296,140.8303,140.9329,31519.0
2019-07-30 14:00:00,164.81,165.15,164.8,165.05,12522.0,140.9244,141.2151,140.9158,141.1296,12522.0
2019-07-30 14:10:00,165.05,165.46,164.97,165.42,28407.0,141.1296,141.4802,141.0612,141.446,28407.0
2019-07-30 14:20:00,165.37,165.49,165.19,165.31,27064.0,141.4032,141.5058,141.2493,141.3519,27064.0
2019-07-30 14:30:00,165.31,165.57,165.3,165.51,31897.0,141.3519,141.5742,141.3434,141.5229,31897.0
2019-07-30 14:40:00,165.53,165.54,165.25,165.4,31421.0,141.54,141.5486,141.3006,141.4289,31421.0
2019-07-30 14:50:00,165.39,165.41,164.95,165.0,30814.0,141.4203,141.4374,141.0441,141.0869,30814.0
2019-07-30 15:00:00,165.04,165.39,165.04,165.17,31696.0,141.1211,141.4203,141.1211,141.2322,31696.0
2019-07-30 15:10:00,165.17,165.29,165.06,165.16,35558.0,141.2322,141.3348,141.1382,141.2237,35558.0
2019-07-30 15:20:00,165.18,165.18,164.86,165.0,40388.0,141.2408,141.2408,140.9671,141.0869,40388.0
2019-07-30 15:30:00,164.99,165.4,164.99,165.22,43749.0,141.0783,141.4289,141.0783,141.275,43749.0
2019-07-30 15:40:00,165.22,165.58,165.04,165.57,61997.0,141.275,141.5828,141.1211,141.5742,61997.0
2019-07-30 15:50:00,165.57,165.58,165.04,165.16,177237.0,141.5742,141.5828,141.1211,141.2237,177237.0
2019-07-31 09:30:00,165.17,166.34,164.71,165.56,81886.0,141.2322,142.2326,140.8389,141.5657,81886.0
2019-07-31 09:40:00,165.69,166.22,164.95,165.71,61112.0,141.6769,142.13,141.0441,141.694,61112.0
2019-07-31 09:50:00,165.55,166.8,165.54,166.13,46675.0,141.5571,142.626,141.5486,142.0531,46675.0
2019-07-31 10:00:00,166.18,166.18,165.08,165.35,51346.0,142.0958,142.0958,141.1553,141.3861,51346.0
2019-07-31 10:10:00,165.36,165.91,165.28,165.91,21885.0,141.3947,141.865,141.3263,141.865,21885.0
2019-07-31 10:20:00,165.91,166.08,165.57,165.57,42603.0,141.865,142.0103,141.5742,141.5742,42603.0
2019-07-31 10:30:00,165.62,165.73,165.22,165.37,23682.0,141.617,141.7111,141.275,141.4032,23682.0
2019-07-31 10:40:00,165.34,165.39,164.59,164.71,32741.0,141.3776,141.4203,140.7363,140.8389,32741.0
2019-07-31 10:50:00,164.61,165.26,164.53,165.05,29479.0,140.7534,141.3092,140.685,141.1296,29479.0
2019-07-31 11:00:00,165.1,165.51,165.1,165.23,26300.0,141.1724,141.5229,141.1724,141.2835,26300.0
2019-07-31 11:10:00,165.27,165.28,164.67,164.89,33108.0,141.3177,141.3263,140.8047,140.9928,33108.0
2019-07-31 11:20:00,164.88,165.13,164.86,165.01,14001.0,140.9842,141.198,140.9671,141.0954,14001.0
2019-07-31 11:30:00,165.03,165.11,164.88,165.1,10851.0,141.1125,141.1809,140.9842,141.1724,10851.0
2019-07-31 11:40:00,165.07,165.31,165.06,165.3,24458.0,141.1467,141.3519,141.1382,141.3434,24458.0
2019-07-31 11:50:00,165.32,165.53,165.29,165.34,21920.0,141.3605,141.54,141.3348,141.3776,21920.0
2019-07-31 12:00:00,165.35,165.5,165.28,165.3,19142.0,141.3861,141.5144,141.3263,141.3434,19142.0
2019-07-31 12:10:00,165.32,165.39,165.21,165.36,23021.0,141.3605,141.4203,141.2664,141.3947,23021.0
2019-07-31 12:20:00,165.35,165.65,165.33,165.65,16503.0,141.3861,141.6427,141.369,141.6427,16503.0
2019-07-31 12:30:00,165.72,165.73,165.4,165.48,141912.0,141.7025,141.7111,141.4289,141.4973,141912.0
2019-07-31 12:40:00,165.47,165.91,165.44,165.83,12201.0,141.4887,141.865,141.4631,141.7966,12201.0
2019-07-31 12:50:00,165.86,166.01,165.86,165.95,19092.0,141.8222,141.9505,141.8222,141.8992,19092.0
2019-07-31 13:00:00,165.92,166.0,165.69,165.69,12271.0,141.8735,141.9419,141.6769,141.6769,12271.0
2019-07-31 13:10:00,165.67,165.69,165.42,165.5,14650.0,141.6598,141.6769,141.446,141.5144,14650.0
2019-07-31 13:20:00,165.52,165.73,165.46,165.66,11049.0,141.5315,141.7111,141.4802,141.6512,11049.0
2019-07-31 13:30:00,165.68,165.7,165.4,165.46,10874.0,141.6683,141.6854,141.4289,141.4802,10874.0
2019-07-31 13:40:00,165.45,165.53,165.31,165.46,14836.0,141.4716,141.54,141.3519,141.4802,14836.0
2019-07-31 13:50:00,165.45,165.58,165.28,165.58,15342.0,141.4716,141.5828,141.3263,141.5828,15342.0
2019-07-31 14:00:00,165.4,166.3,164.66,165.65,54386.0,141.4289,142.1984,140.7961,141.6427,54386.0
2019-07-31 14:10:00,165.5,165.76,165.45,165.54,17973.0,141.5144,141.7367,141.4716,141.5486,17973.0
2019-07-31 14:20:00,165.53,165.6,165.28,165.28,14923.0,141.54,141.5999,141.3263,141.3263,14923.0
2019-07-31 14:30:00,165.31,165.59,164.74,164.74,17478.0,141.3519,141.5913,140.8645,140.8645,17478.0
2019-07-31 14:40:00,164.65,164.73,163.39,163.48,24674.0,140.7876,140.856,139.7102,139.7871,24674.0
2019-07-31 14:50:00,163.47,163.47,162.06,162.97,54038.0,139.7786,139.7786,138.5729,139.3511,54038.0
2019-07-31 15:00:00,163.01,164.38,162.86,164.12,30603.0,139.3853,140.5567,139.257,140.3344,30603.0
2019-07-31 15:10:00,164.12,164.48,163.8,164.33,22481.0,140.3344,140.6422,140.0608,140.514,22481.0
2019-07-31 15:20:00,164.47,165.0,164.37,164.87,25333.0,140.6337,141.0869,140.5482,140.9757,25333.0
2019-07-31 15:30:00,164.81,164.81,164.41,164.54,25165.0,140.9244,140.9244,140.5824,140.6935,25165.0
2019-07-31 15:40:00,164.61,164.71,164.28,164.39,31505.0,140.7534,140.8389,140.4712,140.5653,31505.0
2019-07-31 15:50:00,164.39,164.43,163.86,163.97,109392.0,140.5653,140.5995,140.1121,140.2061,109392.0
2019-08-01 09:30:00,163.88,163.88,162.86,163.14,30777.0,140.1292,140.1292,139.257,139.4964,30777.0
2019-08-01 09:40:00,163.0,164.21,162.88,163.9,25539.0,139.3767,140.4113,139.2741,140.1463,25539.0
2019-08-01 09:50:00,163.89,163.89,163.09,163.31,15345.0,140.1377,140.1377,139.4537,139.6418,15345.0
2019-08-01 10:00:00,163.22,163.57,163.08,163.39,23732.0,139.5648,139.8641,139.4451,139.7102,23732.0
2019-08-01 10:10:00,163.39,163.94,163.35,163.75,15632.0,139.7102,140.1805,139.676,140.018,15632.0
2019-08-01 10:20:00,163.78,164.32,163.72,164.0,10789.0,140.0437,140.5054,139.9924,140.2318,10789.0
2019-08-01 10:30:00,164.06,164.22,163.85,164.05,17125.0,140.2831,140.4199,140.1035,140.2745,17125.0
2019-08-01 10:40:00,164.05,164.19,163.86,164.03,11653.0,140.2745,140.3942,140.1121,140.2574,11653.0
2019-08-01 10:50:00,164.16,164.74,164.09,164.73,41488.0,140.3686,140.8645,140.3087,140.856,41488.0
2019-08-01 11:00:00,164.7,164.99,164.44,164.66,12803.0,140.8303,141.0783,140.608,140.7961,12803.0
2019-08-01 11:10:00,164.71,165.24,164.71,164.85,10719.0,140.8389,141.2921,140.8389,140.9586,10719.0
2019-08-01 11:20:00,164.91,164.98,164.52,164.59,19506.0,141.0099,141.0698,140.6764,140.7363,19506.0
2019-08-01 11:30:00,164.59,164.67,164.18,164.57,22273.0,140.7363,140.8047,140.3857,140.7192,22273.0
2019-08-01 11:40:00,164.66,165.1,164.6,165.1,8826.0,140.7961,141.1724,140.7448,141.1724,8826.0
2019-08-01 11:50:00,165.06,165.06,164.66,164.75,9257.0,141.1382,141.1382,140.7961,140.8731,9257.0
2019-08-01 12:00:00,164.73,164.82,164.61,164.61,9828.0,140.856,140.9329,140.7534,140.7534,9828.0
2019-08-01 12:10:00,164.66,164.71,164.14,164.18,21509.0,140.7961,140.8389,140.3515,140.3857,21509.0
2019-08-01 12:20:00,164.13,164.54,164.09,164.54,16934.0,140.3429,140.6935,140.3087,140.6935,16934.0
2019-08-01 12:30:00,164.57,164.58,164.4,164.56,6793.0,140.7192,140.7277,140.5738,140.7106,6793.0
2019-08-01 12:40:00,164.52,164.79,164.52,164.61,5800.0,140.6764,140.9073,140.6764,140.7534,5800.0
2019-08-01 12:50:00,164.76,164.8,164.46,164.61,8186.0,140.8816,140.9158,140.6251,140.7534,8186.0
2019-08-01 13:00:00,164.62,164.74,164.59,164.7,6653.0,140.7619,140.8645,140.7363,140.8303,6653.0
2019-08-01 13:10:00,164.67,164.68,164.49,164.63,8831.0,140.8047,140.8132,140.6508,140.7705,8831.0
2019-08-01 13:20:00,164.6,164.6,162.88,162.88,33384.0,140.7448,140.7448,139.2741,139.2741,33384.0
2019-08-01 13:30:00,162.86,163.29,161.35,161.35,35579.0,139.257,139.6247,137.9658,137.9658,35579.0
2019-08-01 13:40:00,161.32,161.32,160.03,160.7,49657.0,137.9402,137.9402,136.8371,137.41,49657.0
2019-08-01 13:50:00,160.61,161.12,159.81,161.1,42679.0,137.3331,137.7692,136.649,137.7521,42679.0
2019-08-01 14:00:00,161.13,161.27,160.03,160.26,21613.0,137.7777,137.8974,136.8371,137.0338,21613.0
2019-08-01 14:10:00,160.18,160.49,159.7,160.12,25917.0,136.9654,137.2305,136.555,136.9141,25917.0
2019-08-01 14:20:00,160.06,160.06,158.96,159.27,27912.0,136.8628,136.8628,135.9222,136.1873,27912.0
2019-08-01 14:30:00,159.35,159.43,158.67,159.32,22228.0,136.2557,136.3241,135.6742,136.23,22228.0
2019-08-01 14:40:00,159.42,159.93,159.03,159.93,26777.0,136.3156,136.7516,135.9821,136.7516,26777.0
2019-08-01 14:50:00,160.08,160.33,159.41,159.64,19707.0,136.8799,137.0937,136.307,136.5037,19707.0
2019-08-01 15:00:00,159.66,159.79,159.14,159.14,17949.0,136.5208,136.6319,136.0761,136.0761,17949.0
2019-08-01 15:10:00,159.2,159.61,158.89,159.44,28370.0,136.1274,136.478,135.8624,136.3327,28370.0
2019-08-01 15:20:00,159.43,159.99,159.39,159.63,22225.0,136.3241,136.8029,136.2899,136.4951,22225.0
2019-08-01 15:30:00,159.67,159.91,159.21,159.79,34460.0,136.5293,136.7345,136.136,136.6319,34460.0
2019-08-01 15:40:00,159.87,159.9,159.46,159.51,32092.0,136.7003,136.726,136.3498,136.3925,32092.0
2019-08-01 15:50:00,159.52,159.76,159.2,159.71,89793.0,136.4011,136.6063,136.1274,136.5635,89793.0
2019-08-02 09:30:00,158.6,158.81,157.43,158.09,41297.0,135.6144,135.794,134.614,135.1783,41297.0
2019-08-02 09:40:00,157.96,157.96,157.32,157.53,23168.0,135.0671,135.0671,134.5199,134.6995,23168.0
2019-08-02 09:50:00,157.45,158.46,157.36,157.93,37833.0,134.6311,135.4947,134.5541,135.0415,37833.0
2019-08-02 10:00:00,157.85,157.91,157.12,157.33,19926.0,134.9731,135.0244,134.3489,134.5285,19926.0
2019-08-02 10:10:00,157.32,157.6,157.11,157.45,16143.0,134.5199,134.7593,134.3403,134.6311,16143.0
2019-08-02 10:20:00,157.38,158.76,157.38,158.6,31727.0,134.5712,135.7512,134.5712,135.6144,31727.0
2019-08-02 10:30:00,158.46,158.46,157.59,157.65,25266.0,135.4947,135.4947,134.7508,134.8021,25266.0
2019-08-02 10:40:00,157.65,158.03,157.57,157.66,17954.0,134.8021,135.127,134.7337,134.8106,17954.0
2019-08-02 10:50:00,157.74,157.74,157.22,157.22,18958.0,134.879,134.879,134.4344,134.4344,18958.0
2019-08-02 11:00:00,157.13,158.3,157.05,158.21,32077.0,134.3574,135.3579,134.289,135.2809,32077.0
2019-08-02 11:10:00,158.22,158.75,158.22,158.46,29984.0,135.2895,135.7427,135.2895,135.4947,29984.0
2019-08-02 11:20:00,158.31,158.33,157.7,157.79,13893.0,135.3664,135.3835,134.8448,134.9218,13893.0
2019-08-02 11:30:00,157.9,158.02,157.33,157.49,13200.0,135.0158,135.1185,134.5285,134.6653,13200.0
2019-08-02 11:40:00,157.44,157.7,157.11,157.65,10352.0,134.6225,134.8448,134.3403,134.8021,10352.0
2019-08-02 11:50:00,157.71,158.08,157.32,157.96,11810.0,134.8534,135.1698,134.5199,135.0671,11810.0
2019-08-02 12:00:00,157.97,158.48,157.87,158.48,23765.0,135.0757,135.5118,134.9902,135.5118,23765.0
2019-08-02 12:10:00,158.47,159.02,158.44,159.02,15615.0,135.5032,135.9735,135.4776,135.9735,15615.0
2019-08-02 12:20:00,158.98,159.02,158.65,158.8,10404.0,135.9393,135.9735,135.6571,135.7854,10404.0
2019-08-02 12:30:00,158.78,158.78,158.42,158.6,9480.0,135.7683,135.7683,135.4605,135.6144,9480.0
2019-08-02 12:40:00,158.56,158.7,158.32,158.47,16005.0,135.5802,135.6999,135.375,135.5032,16005.0
2019-08-02 12:50:00,158.45,158.56,158.04,158.16,9555.0,135.4861,135.5802,135.1356,135.2382,9555.0
2019-08-02 13:00:00,158.04,158.16,157.51,157.69,13124.0,135.1356,135.2382,134.6824,134.8363,13124.0
2019-08-02 13:10:00,157.74,157.87,157.61,157.77,11386.0,134.879,134.9902,134.7679,134.9047,11386.0
2019-08-02 13:20:00,157.83,158.07,157.75,157.88,9234.0,134.956,135.1612,134.8876,134.9987,9234.0
2019-08-02 13:30:00,157.9,157.93,157.64,157.85,9602.0,135.0158,135.0415,134.7935,134.9731,9602.0
2019-08-02 13:40:00,157.91,158.26,157.91,158.19,9738.0,135.0244,135.3237,135.0244,135.2638,9738.0
2019-08-02 13:50:00,158.12,158.26,157.92,158.12,9199.0,135.204,135.3237,135.0329,135.204,9199.0
2019-08-02 14:00:00,158.1,158.43,157.96,158.39,14397.0,135.1869,135.469,135.0671,135.4348,14397.0
2019-08-02 14:10:00,158.4,158.6,158.25,158.26,12234.0,135.4434,135.6144,135.3151,135.3237,12234.0
2019-08-02 14:20:00,158.33,158.73,158.25,158.52,11847.0,135.3835,135.7256,135.3151,135.546,11847.0
2019-08-02 14:30:00,158.46,158.86,158.37,158.85,15043.0,135.4947,135.8367,135.4177,135.8282,15043.0
2019-08-02 14:40:00,158.77,158.96,158.59,158.8,25833.0,135.7598,135.9222,135.6058,135.7854,25833.0
2019-08-02 14:50:00,158.83,159.1,158.68,159.04,18392.0,135.8111,136.0419,135.6828,135.9906,18392.0
2019-08-02 15:00:00,159.04,159.1,158.86,158.86,24726.0,135.9906,136.0419,135.8367,135.8367,24726.0
2019-08-02 15:10:00,158.9,159.06,158.73,159.06,21638.0,135.8709,136.0077,135.7256,136.0077,21638.0
2019-08-02 15:20:00,159.05,159.32,158.99,159.06,24414.0,135.9992,136.23,135.9479,136.0077,24414.0
2019-08-02 15:30:00,159.04,159.6,158.59,159.08,29569.0,135.9906,136.4695,135.6058,136.0248,29569.0
2019-08-02 15:40:00,159.08,159.24,158.74,158.76,32467.0,136.0248,136.1616,135.7341,135.7512,32467.0
2019-08-02 15:50:00,158.82,159.02,158.39,158.72,65524.0,135.8025,135.9735,135.4348,135.717,65524.0
2019-08-05 09:30:00,155.57,155.57,151.88,155.01,114123.0,133.0235,133.0235,129.8683,132.5447,114123.0
2019-08-05 09:40:00,155.06,155.3,154.05,154.14,18309.0,132.5874,132.7927,131.7238,131.8008,18309.0
2019-08-05 09:50:00,154.07,155.14,154.07,154.72,21280.0,131.7409,132.6558,131.7409,132.2967,21280.0
2019-08-05 10:00:00,154.78,155.16,154.69,155.01,22650.0,132.348,132.6729,132.2711,132.5447,22650.0
2019-08-05 10:10:00,155.09,156.19,155.02,156.03,43892.0,132.6131,133.5537,132.5532,133.4169,43892.0
2019-08-05 10:20:00,156.06,156.22,155.83,156.12,48668.0,133.4425,133.5793,133.2458,133.4938,48668.0
2019-08-05 10:30:00,156.07,156.2,155.63,155.63,75097.0,133.4511,133.5622,133.0748,133.0748,75097.0
2019-08-05 10:40:00,155.58,155.58,154.77,155.13,56946.0,133.0321,133.0321,132.3395,132.6473,56946.0
2019-08-05 10:50:00,155.06,155.38,154.87,155.03,52840.0,132.5874,132.8611,132.425,132.5618,52840.0
2019-08-05 11:00:00,154.99,155.14,154.83,154.95,42450.0,132.5276,132.6558,132.3908,132.4934,42450.0
2019-08-05 11:10:00,155.02,155.18,154.74,154.74,65066.0,132.5532,132.69,132.3138,132.3138,65066.0
2019-08-05 11:20:00,154.7,154.9,154.37,154.5,30923.0,132.2796,132.4506,131.9974,132.1086,30923.0
2019-08-05 11:30:00,154.45,154.59,154.05,154.07,20443.0,132.0658,132.1856,131.7238,131.7409,20443.0
2019-08-05 11:40:00,154.09,154.09,153.64,153.82,13823.0,131.758,131.758,131.3732,131.5272,13823.0
2019-08-05 11:50:00,153.95,154.03,153.64,153.68,16752.0,131.6383,131.7067,131.3732,131.4074,16752.0
2019-08-05 12:00:00,153.66,154.03,153.62,153.83,20736.0,131.3903,131.7067,131.3561,131.5357,20736.0
2019-08-05 12:10:00,153.82,154.09,153.74,154.05,17633.0,131.5272,131.758,131.4587,131.7238,17633.0
2019-08-05 12:20:00,154.04,154.05,153.1,153.1,16136.0,131.7153,131.7238,130.9115,130.9115,16136.0
2019-08-05 12:30:00,153.13,153.24,152.92,152.94,35318.0,130.9372,131.0312,130.7576,130.7747,35318.0
2019-08-05 12:40:00,153.0,153.04,152.55,152.55,12183.0,130.826,130.8602,130.4412,130.4412,12183.0
2019-08-05 12:50:00,152.63,152.86,152.17,152.19,29904.0,130.5096,130.7063,130.1163,130.1334,29904.0
2019-08-05 13:00:00,152.15,152.5,152.12,152.44,18185.0,130.0992,130.3985,130.0735,130.3472,18185.0
2019-08-05 13:10:00,152.47,152.6,152.33,152.49,14981.0,130.3728,130.484,130.2531,130.3899,14981.0
2019-08-05 13:20:00,152.5,152.72,152.38,152.38,14264.0,130.3985,130.5866,130.2958,130.2958,14264.0
2019-08-05 13:30:00,152.38,152.59,152.36,152.5,47535.0,130.2958,130.4754,130.2787,130.3985,47535.0
2019-08-05 13:40:00,152.5,152.6,152.0,152.08,28425.0,130.3985,130.484,129.9709,130.0393,28425.0
2019-08-05 13:50:00,152.07,152.07,151.57,151.57,35642.0,130.0308,130.0308,129.6032,129.6032,35642.0
2019-08-05 14:00:00,151.54,151.59,151.08,151.08,67462.0,129.5776,129.6203,129.1843,129.1843,67462.0
2019-08-05 14:10:00,151.1,151.25,150.62,150.79,73564.0,129.2014,129.3296,128.7909,128.9363,73564.0
2019-08-05 14:20:00,150.76,151.17,150.27,150.42,47929.0,128.9106,129.2612,128.4916,128.6199,47929.0
2019-08-05 14:30:00,150.45,151.05,150.39,150.69,26467.0,128.6456,129.1586,128.5943,128.8508,26467.0
2019-08-05 14:40:00,150.78,151.2,150.43,150.95,27711.0,128.9277,129.2869,128.6285,129.0731,27711.0
2019-08-05 14:50:00,150.92,151.03,150.59,150.86,28561.0,129.0474,129.1415,128.7653,128.9961,28561.0
2019-08-05 15:00:00,150.81,151.07,150.01,150.13,24447.0,128.9534,129.1757,128.2693,128.3719,24447.0
2019-08-05 15:10:00,150.14,151.28,150.14,151.28,30044.0,128.3805,129.3553,128.3805,129.3553,30044.0
2019-08-05 15:20:00,151.28,151.72,151.18,151.5,83469.0,129.3553,129.7315,129.2698,129.5434,83469.0
2019-08-05 15:30:00,151.47,152.11,151.33,152.01,77123.0,129.5177,130.065,129.398,129.9795,77123.0
2019-08-05 15:40:00,151.98,152.22,151.5,151.56,69787.0,129.9538,130.159,129.5434,129.5947,69787.0
2019-08-05 15:50:00,151.55,151.55,150.93,151.42,129866.0,129.5861,129.5861,129.056,129.475,129866.0
2019-08-06 09:30:00,152.51,154.31,152.2,154.0,49693.0,130.407,131.9461,130.1419,131.6811,49693.0
2019-08-06 09:40:00,153.8,153.98,152.84,153.0,23259.0,131.51,131.664,130.6892,130.826,23259.0
2019-08-06 09:50:00,152.88,153.02,152.53,152.59,22091.0,130.7234,130.8431,130.4241,130.4754,22091.0
2019-08-06 10:00:00,152.67,152.87,152.18,152.34,28738.0,130.5438,130.7148,130.1248,130.2616,28738.0
2019-08-06 10:10:00,152.36,152.46,151.29,151.43,33575.0,130.2787,130.3643,129.3638,129.4835,33575.0
2019-08-06 10:20:00,151.57,152.14,151.38,151.83,16341.0,129.6032,130.0906,129.4408,129.8256,16341.0
2019-08-06 10:30:00,151.55,152.17,151.54,152.01,21968.0,129.5861,130.1163,129.5776,129.9795,21968.0
2019-08-06 10:40:00,151.99,152.62,151.74,151.79,15872.0,129.9624,130.5011,129.7486,129.7914,15872.0
2019-08-06 10:50:00,151.68,152.6,151.68,152.51,14674.0,129.6973,130.484,129.6973,130.407,14674.0
2019-08-06 11:00:00,152.5,152.58,152.17,152.35,15544.0,130.3985,130.4669,130.1163,130.2702,15544.0
2019-08-06 11:10:00,152.35,152.4,151.69,151.69,24901.0,130.2702,130.3129,129.7058,129.7058,24901.0
2019-08-06 11:20:00,151.75,152.57,151.75,152.41,20257.0,129.7572,130.4583,129.7572,130.3215,20257.0
2019-08-06 11:30:00,152.52,152.66,152.07,152.48,17183.0,130.4156,130.5353,130.0308,130.3814,17183.0
2019-08-06 11:40:00,152.63,153.21,152.63,153.21,20124.0,130.5096,131.0056,130.5096,131.0056,20124.0
2019-08-06 11:50:00,153.19,153.57,153.02,153.54,12808.0,130.9885,131.3134,130.8431,131.2877,12808.0
2019-08-06 12:00:00,153.57,153.72,153.11,153.24,18600.0,131.3134,131.4416,130.92,131.0312,18600.0
2019-08-06 12:10:00,153.17,153.17,152.79,152.84,12376.0,130.9714,130.9714,130.6464,130.6892,12376.0
2019-08-06 12:20:00,152.84,152.86,152.38,152.46,10592.0,130.6892,130.7063,130.2958,130.3643,10592.0
2019-08-06 12:30:00,152.4,152.55,152.14,152.55,9230.0,130.3129,130.4412,130.0906,130.4412,9230.0
2019-08-06 12:40:00,152.56,152.81,152.43,152.69,10607.0,130.4498,130.6635,130.3386,130.5609,10607.0
2019-08-06 12:50:00,152.64,152.91,152.57,152.76,15257.0,130.5182,130.749,130.4583,130.6208,15257.0
2019-08-06 13:00:00,152.76,153.04,152.76,152.91,7789.0,130.6208,130.8602,130.6208,130.749,7789.0
2019-08-06 13:10:00,152.91,152.94,152.59,152.62,12267.0,130.749,130.7747,130.4754,130.5011,12267.0
2019-08-06 13:20:00,152.61,152.91,152.55,152.78,8501.0,130.4925,130.749,130.4412,130.6379,8501.0
2019-08-06 13:30:00,152.74,152.94,152.63,152.94,9094.0,130.6037,130.7747,130.5096,130.7747,9094.0
2019-08-06 13:40:00,152.91,153.2,152.84,153.18,16506.0,130.749,130.997,130.6892,130.9799,16506.0
2019-08-06 13:50:00,153.18,153.31,153.05,153.17,18126.0,130.9799,131.0911,130.8687,130.9714,18126.0
2019-08-06 14:00:00,153.1,153.11,152.8,152.92,13241.0,130.9115,130.92,130.655,130.7576,13241.0
2019-08-06 14:10:00,152.93,153.36,152.92,153.36,12734.0,130.7661,131.1338,130.7576,131.1338,12734.0
2019-08-06 14:20:00,153.41,153.59,153.28,153.53,7968.0,131.1766,131.3305,131.0654,131.2792,7968.0
2019-08-06 14:30:00,153.49,153.93,153.45,153.74,17391.0,131.245,131.6212,131.2108,131.4587,17391.0
2019-08-06 14:40:00,153.67,153.84,153.58,153.69,14037.0,131.3989,131.5443,131.3219,131.416,14037.0
2019-08-06 14:50:00,153.69,153.76,153.37,153.44,13973.0,131.416,131.4758,131.1424,131.2022,13973.0
2019-08-06 15:00:00,153.49,153.77,153.4,153.66,15434.0,131.245,131.4844,131.168,131.3903,15434.0
2019-08-06 15:10:00,153.58,154.08,153.58,154.0,22123.0,131.3219,131.7495,131.3219,131.6811,22123.0
2019-08-06 15:20:00,154.02,154.16,153.6,153.71,16339.0,131.6982,131.8179,131.339,131.4331,16339.0
2019-08-06 15:30:00,153.71,154.06,153.45,154.04,22258.0,131.4331,131.7324,131.2108,131.7153,22258.0
2019-08-06 15:40:00,154.03,154.28,153.83,154.14,23716.0,131.7067,131.9205,131.5357,131.8008,23716.0
2019-08-06 15:50:00,154.2,154.42,154.03,154.41,71492.0,131.8521,132.0402,131.7067,132.0316,71492.0
2019-08-07 09:30:00,151.73,153.78,151.0,153.41,97755.0,129.7401,131.4929,129.1158,131.1766,97755.0
2019-08-07 09:40:00,153.26,153.26,151.23,151.77,47288.0,131.0483,131.0483,129.3125,129.7743,47288.0
2019-08-07 09:50:00,151.66,151.78,151.08,151.11,18178.0,129.6802,129.7828,129.1843,129.2099,18178.0
2019-08-07 10:00:00,151.02,151.75,150.54,151.53,53422.0,129.1329,129.7572,128.7225,129.569,53422.0
2019-08-07 10:10:00,151.69,151.71,150.86,151.13,33741.0,129.7058,129.7229,128.9961,129.227,33741.0
2019-08-07 10:20:00,151.13,151.13,150.12,150.12,22536.0,129.227,129.227,128.3634,128.3634,22536.0
2019-08-07 10:30:00,150.0,150.99,149.87,150.96,34781.0,128.2608,129.1073,128.1496,129.0816,34781.0
2019-08-07 10:40:00,150.83,150.89,150.38,150.72,42788.0,128.9705,129.0218,128.5857,128.8764,42788.0
2019-08-07 10:50:00,150.77,151.24,150.48,150.7,15065.0,128.9192,129.3211,128.6712,128.8593,15065.0
2019-08-07 11:00:00,150.7,150.85,150.33,150.68,12030.0,128.8593,128.9876,128.5429,128.8422,12030.0
2019-08-07 11:10:00,150.67,150.99,150.56,150.75,14193.0,128.8337,129.1073,128.7396,128.9021,14193.0
2019-08-07 11:20:00,150.85,150.87,150.26,150.51,19294.0,128.9876,129.0047,128.4831,128.6969,19294.0
2019-08-07 11:30:00,150.38,150.41,150.06,150.16,16667.0,128.5857,128.6114,128.3121,128.3976,16667.0
2019-08-07 11:40:00,150.24,150.3,149.55,149.74,17493.0,128.466,128.5173,127.876,128.0385,17493.0
2019-08-07 11:50:00,149.78,150.04,149.39,149.52,11162.0,128.0727,128.295,127.7392,127.8503,11162.0
2019-08-07 12:00:00,149.6,149.86,149.5,149.53,11357.0,127.9187,128.1411,127.8332,127.8589,11357.0
2019-08-07 12:10:00,149.56,150.0,149.47,149.78,10565.0,127.8845,128.2608,127.8076,128.0727,10565.0
2019-08-07 12:20:00,149.72,149.85,149.41,149.82,9792.0,128.0214,128.1325,127.7563,128.1069,9792.0
2019-08-07 12:30:00,149.81,150.32,149.81,150.11,15420.0,128.0983,128.5344,128.0983,128.3548,15420.0
2019-08-07 12:40:00,150.1,150.46,150.07,150.18,13365.0,128.3463,128.6541,128.3206,128.4147,13365.0
2019-08-07 12:50:00,150.19,150.52,150.18,150.35,12135.0,128.4232,128.7054,128.4147,128.5601,12135.0
2019-08-07 13:00:00,150.41,150.5,150.24,150.5,13359.0,128.6114,128.6883,128.466,128.6883,13359.0
2019-08-07 13:10:00,150.45,150.5,150.01,150.25,10267.0,128.6456,128.6883,128.2693,128.4745,10267.0
2019-08-07 13:20:00,150.25,150.42,150.13,150.31,13446.0,128.4745,128.6199,128.3719,128.5258,13446.0
2019-08-07 13:30:00,150.36,150.98,150.36,150.96,21222.0,128.5686,129.0987,128.5686,129.0816,21222.0
2019-08-07 13:40:00,151.03,151.24,151.0,151.11,10253.0,129.1415,129.3211,129.1158,129.2099,10253.0
2019-08-07 13:50:00,151.12,151.28,151.06,151.09,19205.0,129.2185,129.3553,129.1672,129.1928,19205.0
2019-08-07 14:00:00,151.09,151.93,151.09,151.93,15715.0,129.1928,129.9111,129.1928,129.9111,15715.0
2019-08-07 14:10:00,152.03,152.06,151.24,151.27,17437.0,129.9966,130.0222,129.3211,129.3467,17437.0
2019-08-07 14:20:00,151.34,151.68,151.3,151.63,13118.0,129.4066,129.6973,129.3724,129.6545,13118.0
2019-08-07 14:30:00,151.59,151.91,151.57,151.57,17558.0,129.6203,129.894,129.6032,129.6032,17558.0
2019-08-07 14:40:00,151.57,151.86,151.45,151.51,36180.0,129.6032,129.8512,129.5006,129.5519,36180.0
2019-08-07 14:50:00,151.59,151.73,151.5,151.66,11673.0,129.6203,129.7401,129.5434,129.6802,11673.0
2019-08-07 15:00:00,151.63,151.63,151.19,151.29,27665.0,129.6545,129.6545,129.2783,129.3638,27665.0
2019-08-07 15:10:00,151.33,151.53,151.21,151.4,26492.0,129.398,129.569,129.2954,129.4579,26492.0
2019-08-07 15:20:00,151.43,151.95,151.41,151.89,24756.0,129.4835,129.9282,129.4664,129.8769,24756.0
2019-08-07 15:30:00,151.85,152.24,151.84,152.24,38051.0,129.8427,130.1761,129.8341,130.1761,38051.0
2019-08-07 15:40:00,152.24,152.52,152.07,152.17,35842.0,130.1761,130.4156,130.0308,130.1163,35842.0
2019-08-07 15:50:00,152.11,152.39,151.87,152.26,93725.0,130.065,130.3044,129.8598,130.1932,93725.0
2019-08-08 09:30:00,152.86,154.21,152.52,154.0,33461.0,130.7063,131.8606,130.4156,131.6811,33461.0
2019-08-08 09:40:00,154.03,154.09,153.11,153.33,16164.0,131.7067,131.758,130.92,131.1082,16164.0
2019-08-08 09:50:00,153.39,153.67,152.76,153.48,18516.0,131.1595,131.3989,130.6208,131.2364,18516.0
2019-08-08 10:00:00,153.5,153.54,153.1,153.34,24702.0,131.2535,131.2877,130.9115,131.1167,24702.0
2019-08-08 10:10:00,153.26,153.43,152.7,152.9,17204.0,131.0483,131.1937,130.5695,130.7405,17204.0
2019-08-08 10:20:00,152.94,152.95,152.3,152.62,25247.0,130.7747,130.7832,130.2274,130.5011,25247.0
2019-08-08 10:30:00,152.68,152.8,152.53,152.76,10191.0,130.5524,130.655,130.4241,130.6208,10191.0
2019-08-08 10:40:00,152.72,153.15,152.68,152.88,13397.0,130.5866,130.9543,130.5524,130.7234,13397.0
2019-08-08 10:50:00,152.89,153.4,152.84,153.19,15947.0,130.7319,131.168,130.6892,130.9885,15947.0
2019-08-08 11:00:00,153.19,153.19,152.68,152.68,17881.0,130.9885,130.9885,130.5524,130.5524,17881.0
2019-08-08 11:10:00,152.65,153.21,152.58,153.02,15462.0,130.5267,131.0056,130.4669,130.8431,15462.0
2019-08-08 11:20:00,153.04,153.79,152.99,153.7,22796.0,130.8602,131.5015,130.8174,131.4245,22796.0
2019-08-08 11:30:00,153.67,153.77,153.54,153.7,13871.0,131.3989,131.4844,131.2877,131.4245,13871.0
2019-08-08 11:40:00,153.7,153.84,153.7,153.84,11515.0,131.4245,131.5443,131.4245,131.5443,11515.0
2019-08-08 11:50:00,153.8,154.06,153.75,154.05,11557.0,131.51,131.7324,131.4673,131.7238,11557.0
2019-08-08 12:00:00,154.08,154.19,153.92,153.94,16323.0,131.7495,131.8435,131.6127,131.6298,16323.0
2019-08-08 12:10:00,153.98,154.18,153.96,154.17,24540.0,131.664,131.835,131.6469,131.8264,24540.0
2019-08-08 12:20:00,154.21,154.31,154.16,154.23,10692.0,131.8606,131.9461,131.8179,131.8777,10692.0
2019-08-08 12:30:00,154.18,154.34,154.14,154.24,13505.0,131.835,131.9718,131.8008,131.8863,13505.0
2019-08-08 12:40:00,154.28,154.38,154.15,154.21,8644.0,131.9205,132.006,131.8093,131.8606,8644.0
2019-08-08 12:50:00,154.19,154.34,154.16,154.19,6382.0,131.8435,131.9718,131.8179,131.8435,6382.0
2019-08-08 13:00:00,154.21,154.28,154.01,154.11,14117.0,131.8606,131.9205,131.6896,131.7751,14117.0
2019-08-08 13:10:00,154.11,154.13,153.69,153.73,16442.0,131.7751,131.7922,131.416,131.4502,16442.0
2019-08-08 13:20:00,153.77,153.83,153.47,153.49,16698.0,131.4844,131.5357,131.2279,131.245,16698.0
2019-08-08 13:30:00,153.44,153.55,153.29,153.42,16671.0,131.2022,131.2963,131.074,131.1851,16671.0
2019-08-08 13:40:00,153.39,153.51,153.29,153.38,13047.0,131.1595,131.2621,131.074,131.1509,13047.0
2019-08-08 13:50:00,153.34,153.5,153.14,153.14,19301.0,131.1167,131.2535,130.9457,130.9457,19301.0
2019-08-08 14:00:00,153.14,153.14,152.88,152.89,13986.0,130.9457,130.9457,130.7234,130.7319,13986.0
2019-08-08 14:10:00,152.89,153.09,152.71,152.71,22148.0,130.7319,130.9029,130.578,130.578,22148.0
2019-08-08 14:20:00,152.72,152.8,152.65,152.69,15232.0,130.5866,130.655,130.5267,130.5609,15232.0
2019-08-08 14:30:00,152.72,153.02,152.71,152.99,18544.0,130.5866,130.8431,130.578,130.8174,18544.0
2019-08-08 14:40:00,152.98,153.21,152.9,152.91,12609.0,130.8089,131.0056,130.7405,130.749,12609.0
2019-08-08 14:50:00,152.96,153.55,152.94,153.46,15539.0,130.7918,131.2963,130.7747,131.2193,15539.0
2019-08-08 15:00:00,153.48,153.62,153.44,153.44,12452.0,131.2364,131.3561,131.2022,131.2022,12452.0
2019-08-08 15:10:00,153.44,153.45,153.15,153.27,18877.0,131.2022,131.2108,130.9543,131.0569,18877.0
2019-08-08 15:20:00,153.26,153.4,153.17,153.27,14953.0,131.0483,131.168,130.9714,131.0569,14953.0
2019-08-08 15:30:00,153.22,153.58,153.22,153.58,38200.0,131.0141,131.3219,131.0141,131.3219,38200.0
2019-08-08 15:40:00,153.58,153.81,153.54,153.55,26039.0,131.3219,131.5186,131.2877,131.2963,26039.0
2019-08-08 15:50:00,153.55,153.86,153.54,153.82,51595.0,131.2963,131.5614,131.2877,131.5272,51595.0
2019-08-09 09:30:00,152.74,153.25,152.2,152.85,29491.0,130.6037,131.0398,130.1419,130.6977,29491.0
2019-08-09 09:40:00,152.74,152.93,152.11,152.11,9757.0,130.6037,130.7661,130.065,130.065,9757.0
2019-08-09 09:50:00,152.13,152.39,151.78,151.85,20759.0,130.0821,130.3044,129.7828,129.8427,20759.0
2019-08-09 10:00:00,151.95,151.96,150.52,150.68,40592.0,129.9282,129.9367,128.7054,128.8422,40592.0
2019-08-09 10:10:00,150.64,150.88,150.22,150.36,37267.0,128.808,129.0132,128.4489,128.5686,37267.0
2019-08-09 10:20:00,150.36,150.43,149.79,149.81,17154.0,128.5686,128.6285,128.0812,128.0983,17154.0
2019-08-09 10:30:00,149.74,149.87,149.16,149.81,19953.0,128.0385,128.1496,127.5425,128.0983,19953.0
2019-08-09 10:40:00,149.9,149.9,148.97,149.25,29303.0,128.1753,128.1753,127.3801,127.6195,29303.0
2019-08-09 10:50:00,149.18,149.78,149.18,149.19,23468.0,127.5596,128.0727,127.5596,127.5682,23468.0
2019-08-09 11:00:00,149.19,149.32,149.01,149.06,25936.0,127.5682,127.6793,127.4143,127.457,25936.0
2019-08-09 11:10:00,149.06,149.8,149.06,149.59,20537.0,127.457,128.0898,127.457,127.9102,20537.0
2019-08-09 11:20:00,149.63,149.93,149.13,149.13,20857.0,127.9444,128.2009,127.5169,127.5169,20857.0
2019-08-09 11:30:00,149.15,149.29,148.82,148.84,40418.0,127.534,127.6537,127.2518,127.2689,40418.0
2019-08-09 11:40:00,148.88,149.21,148.88,149.21,23701.0,127.3031,127.5853,127.3031,127.5853,23701.0
2019-08-09 11:50:00,149.2,149.21,148.41,148.6,27077.0,127.5767,127.5853,126.9012,127.0637,27077.0
2019-08-09 12:00:00,148.58,148.82,148.56,148.75,53957.0,127.0466,127.2518,127.0295,127.1919,53957.0
2019-08-09 12:10:00,148.72,148.86,148.56,148.56,15427.0,127.1663,127.286,127.0295,127.0295,15427.0
2019-08-09 12:20:00,148.62,148.74,148.45,148.51,21081.0,127.0808,127.1834,126.9354,126.9867,21081.0
2019-08-09 12:30:00,148.57,148.71,148.47,148.6,17090.0,127.038,127.1577,126.9525,127.0637,17090.0
2019-08-09 12:40:00,148.61,148.79,148.58,148.78,15019.0,127.0722,127.2261,127.0466,127.2176,15019.0
2019-08-09 12:50:00,148.81,149.86,148.78,149.17,30239.0,127.2432,128.1411,127.2176,127.5511,30239.0
2019-08-09 13:00:00,149.07,149.28,149.04,149.08,10627.0,127.4656,127.6451,127.4399,127.4741,10627.0
2019-08-09 13:10:00,149.08,149.49,149.07,149.43,14923.0,127.4741,127.8247,127.4656,127.7734,14923.0
2019-08-09 13:20:00,149.38,149.58,149.36,149.39,12626.0,127.7306,127.9016,127.7135,127.7392,12626.0
2019-08-09 13:30:00,149.43,149.53,149.3,149.4,16835.0,127.7734,127.8589,127.6622,127.7477,16835.0
2019-08-09 13:40:00,149.49,149.55,149.31,149.55,12094.0,127.8247,127.876,127.6708,127.876,12094.0
2019-08-09 13:50:00,149.53,149.74,149.48,149.48,12076.0,127.8589,128.0385,127.8161,127.8161,12076.0
2019-08-09 14:00:00,149.49,149.71,149.44,149.61,10039.0,127.8247,128.0128,127.7819,127.9273,10039.0
2019-08-09 14:10:00,149.54,149.68,149.48,149.54,15101.0,127.8674,127.9872,127.8161,127.8674,15101.0
2019-08-09 14:20:00,149.54,149.67,149.46,149.53,26083.0,127.8674,127.9786,127.799,127.8589,26083.0
2019-08-09 14:30:00,149.53,149.68,149.44,149.52,50246.0,127.8589,127.9872,127.7819,127.8503,50246.0
2019-08-09 14:40:00,149.5,149.58,149.38,149.44,13861.0,127.8332,127.9016,127.7306,127.7819,13861.0
2019-08-09 14:50:00,149.4,149.65,149.26,149.52,16671.0,127.7477,127.9615,127.628,127.8503,16671.0
2019-08-09 15:00:00,149.5,150.17,149.49,150.17,48410.0,127.8332,128.4061,127.8247,128.4061,48410.0
2019-08-09 15:10:00,150.14,150.32,150.01,150.08,34246.0,128.3805,128.5344,128.2693,128.3292,34246.0
2019-08-09 15:20:00,150.15,150.46,150.05,150.39,20118.0,128.389,128.6541,128.3035,128.5943,20118.0
2019-08-09 15:30:00,150.39,150.7,150.33,150.63,17112.0,128.5943,128.8593,128.5429,128.7995,17112.0
2019-08-09 15:40:00,150.66,150.7,150.45,150.51,22652.0,128.8251,128.8593,128.6456,128.6969,22652.0
2019-08-09 15:50:00,150.44,150.55,149.93,149.93,59633.0,128.637,128.7311,128.2009,128.2009,59633.0
2019-08-12 09:30:00,149.41,150.17,148.47,149.73,41165.0,127.7563,128.4061,126.9525,128.0299,41165.0
2019-08-12 09:40:00,149.76,149.76,149.24,149.39,18982.0,128.0556,128.0556,127.6109,127.7392,18982.0
2019-08-12 09:50:00,149.38,149.41,147.42,148.0,62441.0,127.7306,127.7563,126.0547,126.5506,62441.0
2019-08-12 10:00:00,148.0,148.75,147.94,148.03,25597.0,126.5506,127.1919,126.4993,126.5763,25597.0
2019-08-12 10:10:00,147.99,149.03,147.97,148.71,12949.0,126.5421,127.4314,126.525,127.1577,12949.0
2019-08-12 10:20:00,148.64,148.96,148.45,148.45,16599.0,127.0979,127.3715,126.9354,126.9354,16599.0
2019-08-12 10:30:00,148.46,148.99,148.46,148.89,8454.0,126.944,127.3972,126.944,127.3116,8454.0
2019-08-12 10:40:00,148.92,149.04,148.7,148.87,17136.0,127.3373,127.4399,127.1492,127.2945,17136.0
2019-08-12 10:50:00,148.86,148.92,148.68,148.74,11332.0,127.286,127.3373,127.1321,127.1834,11332.0
2019-08-12 11:00:00,148.71,148.8,148.4,148.4,14908.0,127.1577,127.2347,126.8927,126.8927,14908.0
2019-08-12 11:10:00,148.3,148.3,147.75,147.89,17144.0,126.8072,126.8072,126.3369,126.4566,17144.0
2019-08-12 11:20:00,147.9,148.09,147.8,147.8,41885.0,126.4651,126.6276,126.3796,126.3796,41885.0
2019-08-12 11:30:00,147.8,147.95,147.26,147.3,30574.0,126.3796,126.5079,125.9179,125.9521,30574.0
2019-08-12 11:40:00,147.31,148.24,147.31,148.23,36839.0,125.9606,126.7558,125.9606,126.7473,36839.0
2019-08-12 11:50:00,148.2,148.46,148.14,148.4,10256.0,126.7216,126.944,126.6703,126.8927,10256.0
2019-08-12 12:00:00,148.39,148.39,147.9,147.99,13799.0,126.8841,126.8841,126.4651,126.5421,13799.0
2019-08-12 12:10:00,148.07,148.2,147.53,147.85,12389.0,126.6105,126.7216,126.1487,126.4224,12389.0
2019-08-12 12:20:00,147.91,148.38,147.9,148.23,12557.0,126.4737,126.8756,126.4651,126.7473,12557.0
2019-08-12 12:30:00,148.25,148.46,148.24,148.34,14893.0,126.7644,126.944,126.7558,126.8414,14893.0
2019-08-12 12:40:00,148.34,148.34,147.8,147.89,8850.0,126.8414,126.8414,126.3796,126.4566,8850.0
2019-08-12 12:50:00,147.87,148.11,147.61,148.02,7817.0,126.4395,126.6447,126.2172,126.5677,7817.0
2019-08-12 13:00:00,148.06,148.13,147.93,147.97,9766.0,126.6019,126.6618,126.4908,126.525,9766.0
2019-08-12 13:10:00,147.94,148.14,147.86,147.97,11486.0,126.4993,126.6703,126.4309,126.525,11486.0
2019-08-12 13:20:00,147.98,148.2,147.98,148.07,7631.0,126.5335,126.7216,126.5335,126.6105,7631.0
2019-08-12 13:30:00,148.08,148.24,147.92,147.98,8494.0,126.619,126.7558,126.4822,126.5335,8494.0
2019-08-12 13:40:00,147.92,148.03,147.5,147.66,14997.0,126.4822,126.5763,126.1231,126.2599,14997.0
2019-08-12 13:50:00,147.68,147.8,147.52,147.78,11692.0,126.277,126.3796,126.1402,126.3625,11692.0
2019-08-12 14:00:00,147.79,148.2,147.77,148.11,18284.0,126.3711,126.7216,126.354,126.6447,18284.0
2019-08-12 14:10:00,148.17,148.39,148.08,148.1,23553.0,126.696,126.8841,126.619,126.6361,23553.0
2019-08-12 14:20:00,148.06,148.21,147.85,147.9,19314.0,126.6019,126.7302,126.4224,126.4651,19314.0
2019-08-12 14:30:00,147.94,147.96,147.69,147.76,11938.0,126.4993,126.5164,126.2856,126.3454,11938.0
2019-08-12 14:40:00,147.76,147.77,147.26,147.38,11228.0,126.3454,126.354,125.9179,126.0205,11228.0
2019-08-12 14:50:00,147.44,147.53,147.2,147.49,14072.0,126.0718,126.1487,125.8666,126.1145,14072.0
2019-08-12 15:00:00,147.46,148.09,147.37,148.04,25889.0,126.0889,126.6276,126.0119,126.5848,25889.0
2019-08-12 15:10:00,148.03,148.24,148.03,148.2,15188.0,126.5763,126.7558,126.5763,126.7216,15188.0
2019-08-12 15:20:00,148.08,148.08,147.86,147.97,16300.0,126.619,126.619,126.4309,126.525,16300.0
2019-08-12 15:30:00,147.93,148.02,147.9,148.0,1810.0,126.4908,126.5677,126.4651,126.5506,1810.0
2019-08-12 15:40:00,148.16,148.5,148.16,148.16,3854.0,126.6874,126.9782,126.6874,126.6874,3854.0
2019-08-12 15:50:00,148.24,148.24,148.01,148.13,21798.0,126.7558,126.7558,126.5592,126.6618,21798.0
2019-08-13 09:30:00,147.5,149.38,147.31,149.16,30367.0,126.1231,127.7306,125.9606,127.5425,30367.0
2019-08-13 09:40:00,149.04,152.06,148.99,151.86,43244.0,127.4399,130.0222,127.3972,129.8512,43244.0
2019-08-13 09:50:00,151.85,153.47,151.69,153.36,52313.0,129.8427,131.2279,129.7058,131.1338,52313.0
2019-08-13 10:00:00,153.26,153.3,152.23,152.58,21559.0,131.0483,131.0825,130.1676,130.4669,21559.0
2019-08-13 10:10:00,152.63,153.35,152.28,153.35,21021.0,130.5096,131.1253,130.2103,131.1253,21021.0
2019-08-13 10:20:00,153.32,154.27,153.19,153.87,34819.0,131.0996,131.9119,130.9885,131.5699,34819.0
2019-08-13 10:30:00,153.9,154.0,153.29,153.45,15986.0,131.5956,131.6811,131.074,131.2108,15986.0
2019-08-13 10:40:00,153.4,153.47,152.82,152.82,21285.0,131.168,131.2279,130.6721,130.6721,21285.0
2019-08-13 10:50:00,152.81,153.06,152.54,152.54,19712.0,130.6635,130.8773,130.4327,130.4327,19712.0
2019-08-13 11:00:00,152.47,152.87,152.31,152.64,19885.0,130.3728,130.7148,130.236,130.5182,19885.0
2019-08-13 11:10:00,152.57,152.71,151.74,151.79,17472.0,130.4583,130.578,129.7486,129.7914,17472.0
2019-08-13 11:20:00,151.95,152.14,151.67,151.79,20664.0,129.9282,130.0906,129.6887,129.7914,20664.0
2019-08-13 11:30:00,151.75,152.02,151.41,151.93,13089.0,129.7572,129.988,129.4664,129.9111,13089.0
2019-08-13 11:40:00,152.03,152.46,152.03,152.1,12304.0,129.9966,130.3643,129.9966,130.0564,12304.0
2019-08-13 11:50:00,152.15,152.43,151.72,152.36,22594.0,130.0992,130.3386,129.7315,130.2787,22594.0
2019-08-13 12:00:00,152.41,152.5,152.17,152.34,14076.0,130.3215,130.3985,130.1163,130.2616,14076.0
2019-08-13 12:10:00,152.38,152.92,152.38,152.92,15828.0,130.2958,130.7576,130.2958,130.7576,15828.0
2019-08-13 12:20:00,152.9,153.03,152.64,152.64,17288.0,130.7405,130.8516,130.5182,130.5182,17288.0
2019-08-13 12:30:00,152.68,152.75,152.54,152.66,16806.0,130.5524,130.6122,130.4327,130.5353,16806.0
2019-08-13 12:40:00,152.68,152.74,152.51,152.64,12885.0,130.5524,130.6037,130.407,130.5182,12885.0
2019-08-13 12:50:00,152.61,152.74,152.42,152.59,15827.0,130.4925,130.6037,130.33,130.4754,15827.0
2019-08-13 13:00:00,152.53,152.6,152.39,152.56,12400.0,130.4241,130.484,130.3044,130.4498,12400.0
2019-08-13 13:10:00,152.59,152.68,152.06,152.22,26470.0,130.4754,130.5524,130.0222,130.159,26470.0
2019-08-13 13:20:00,152.19,152.47,152.05,152.21,21819.0,130.1334,130.3728,130.0137,130.1505,21819.0
2019-08-13 13:30:00,152.21,152.47,152.06,152.06,13338.0,130.1505,130.3728,130.0222,130.0222,13338.0
2019-08-13 13:40:00,152.09,152.25,151.82,151.85,18740.0,130.0479,130.1847,129.817,129.8427,18740.0
2019-08-13 13:50:00,151.91,152.05,151.87,151.9,19212.0,129.894,130.0137,129.8598,129.8854,19212.0
2019-08-13 14:00:00,151.92,151.96,151.64,151.74,13774.0,129.9025,129.9367,129.6631,129.7486,13774.0
2019-08-13 14:10:00,151.77,151.93,151.38,151.81,29454.0,129.7743,129.9111,129.4408,129.8085,29454.0
2019-08-13 14:20:00,151.8,151.85,151.38,151.55,17314.0,129.7999,129.8427,129.4408,129.5861,17314.0
2019-08-13 14:30:00,151.55,151.66,151.4,151.6,15369.0,129.5861,129.6802,129.4579,129.6289,15369.0
2019-08-13 14:40:00,151.66,151.68,151.36,151.41,12504.0,129.6802,129.6973,129.4237,129.4664,12504.0
2019-08-13 14:50:00,151.38,151.7,151.33,151.66,12871.0,129.4408,129.7144,129.398,129.6802,12871.0
2019-08-13 15:00:00,151.68,151.69,151.28,151.45,11923.0,129.6973,129.7058,129.3553,129.5006,11923.0
2019-08-13 15:10:00,151.48,151.48,150.83,150.83,26999.0,129.5263,129.5263,128.9705,128.9705,26999.0
2019-08-13 15:20:00,150.83,151.17,150.78,151.17,14634.0,128.9705,129.2612,128.9277,129.2612,14634.0
2019-08-13 15:30:00,151.13,151.35,151.0,151.15,28251.0,129.227,129.4151,129.1158,129.2441,28251.0
2019-08-13 15:40:00,151.15,151.27,150.94,151.27,36335.0,129.2441,129.3467,129.0645,129.3467,36335.0
2019-08-13 15:50:00,151.32,151.45,150.97,151.1,68545.0,129.3895,129.5006,129.0902,129.2014,68545.0
2019-08-14 09:30:00,148.28,148.28,147.6,148.12,31582.0,126.7901,126.7901,126.2086,126.6532,31582.0
2019-08-14 09:40:00,148.07,148.34,147.79,147.84,21780.0,126.6105,126.8414,126.3711,126.4138,21780.0
2019-08-14 09:50:00,147.79,148.63,147.74,148.58,36542.0,126.3711,127.0893,126.3283,127.0466,36542.0
2019-08-14 10:00:00,148.52,148.99,148.25,148.31,28120.0,126.9953,127.3972,126.7644,126.8157,28120.0
2019-08-14 10:10:00,148.05,148.17,147.54,147.54,22967.0,126.5934,126.696,126.1573,126.1573,22967.0
2019-08-14 10:20:00,147.57,147.65,147.1,147.65,26452.0,126.183,126.2514,125.7811,126.2514,26452.0
2019-08-14 10:30:00,147.66,147.74,146.91,147.03,39960.0,126.2599,126.3283,125.6186,125.7212,39960.0
2019-08-14 10:40:00,147.03,147.17,146.78,146.78,19061.0,125.7212,125.8409,125.5074,125.5074,19061.0
2019-08-14 10:50:00,146.84,146.93,146.35,146.35,24183.0,125.5587,125.6357,125.1398,125.1398,24183.0
2019-08-14 11:00:00,146.41,146.47,145.91,146.28,18229.0,125.1911,125.2424,124.7635,125.0799,18229.0
2019-08-14 11:10:00,146.24,146.27,145.91,146.08,10221.0,125.0457,125.0714,124.7635,124.9089,10221.0
2019-08-14 11:20:00,146.11,146.47,146.06,146.29,42895.0,124.9345,125.2424,124.8918,125.0885,42895.0
2019-08-14 11:30:00,146.25,146.4,146.06,146.19,10355.0,125.0543,125.1825,124.8918,125.003,10355.0
2019-08-14 11:40:00,146.18,146.28,145.62,145.94,14274.0,124.9944,125.0799,124.5156,124.7892,14274.0
2019-08-14 11:50:00,145.95,146.09,145.45,145.66,25847.0,124.7977,124.9174,124.3702,124.5498,25847.0
2019-08-14 12:00:00,145.62,145.62,145.25,145.3,40152.0,124.5156,124.5156,124.1992,124.2419,40152.0
2019-08-14 12:10:00,145.25,145.75,145.13,145.73,45555.0,124.1992,124.6267,124.0966,124.6096,45555.0
2019-08-14 12:20:00,145.72,145.92,145.62,145.83,22277.0,124.6011,124.7721,124.5156,124.6951,22277.0
2019-08-14 12:30:00,145.9,146.14,145.72,145.75,16729.0,124.755,124.9602,124.6011,124.6267,16729.0
2019-08-14 12:40:00,145.79,145.84,145.56,145.64,27807.0,124.6609,124.7037,124.4643,124.5327,27807.0
2019-08-14 12:50:00,145.59,145.67,145.22,145.28,14622.0,124.4899,124.5583,124.1735,124.2248,14622.0
2019-08-14 13:00:00,145.19,145.19,144.85,145.05,26326.0,124.1479,124.1479,123.8572,124.0282,26326.0
2019-08-14 13:10:00,145.03,145.06,144.64,144.69,18239.0,124.0111,124.0367,123.6776,123.7203,18239.0
2019-08-14 13:20:00,144.75,145.64,144.65,145.24,22583.0,123.7716,124.5327,123.6861,124.1906,22583.0
2019-08-14 13:30:00,145.26,145.64,145.16,145.51,30495.0,124.2077,124.5327,124.1222,124.4215,30495.0
2019-08-14 13:40:00,145.49,145.56,144.72,145.0,78341.0,124.4044,124.4643,123.746,123.9854,78341.0
2019-08-14 13:50:00,145.06,145.21,144.96,145.2,32327.0,124.0367,124.165,123.9512,124.1564,32327.0
2019-08-14 14:00:00,145.17,145.17,144.67,144.72,19033.0,124.1308,124.1308,123.7032,123.746,19033.0
2019-08-14 14:10:00,144.77,144.94,144.62,144.8,16662.0,123.7888,123.9341,123.6605,123.8144,16662.0
2019-08-14 14:20:00,144.79,144.79,144.5,144.53,23778.0,123.8059,123.8059,123.5579,123.5835,23778.0
2019-08-14 14:30:00,144.51,144.61,144.28,144.4,18929.0,123.5664,123.6519,123.3698,123.4724,18929.0
2019-08-14 14:40:00,144.35,144.61,144.13,144.6,15593.0,123.4296,123.6519,123.2415,123.6434,15593.0
2019-08-14 14:50:00,144.53,144.93,144.53,144.64,19765.0,123.5835,123.9256,123.5835,123.6776,19765.0
2019-08-14 15:00:00,144.64,145.2,144.57,145.06,15689.0,123.6776,124.1564,123.6177,124.0367,15689.0
2019-08-14 15:10:00,145.1,145.21,144.79,144.94,23581.0,124.0709,124.165,123.8059,123.9341,23581.0
2019-08-14 15:20:00,144.93,145.38,144.47,145.02,23459.0,123.9256,124.3103,123.5322,124.0025,23459.0
2019-08-14 15:30:00,144.86,145.06,144.39,145.06,33084.0,123.8657,124.0367,123.4638,124.0367,33084.0
2019-08-14 15:40:00,145.05,145.05,144.34,144.38,60385.0,124.0282,124.0282,123.4211,123.4553,60385.0
2019-08-14 15:50:00,144.34,144.81,144.31,144.38,140627.0,123.4211,123.823,123.3954,123.4553,140627.0
2019-08-15 09:30:00,144.99,145.86,144.53,144.94,41052.0,123.9769,124.7208,123.5835,123.9341,41052.0
2019-08-15 09:40:00,144.81,144.93,144.29,144.44,64095.0,123.823,123.9256,123.3783,123.5066,64095.0
2019-08-15 09:50:00,144.36,144.83,144.05,144.34,28165.0,123.4382,123.8401,123.1731,123.4211,28165.0
2019-08-15 10:00:00,144.36,144.69,144.17,144.36,24294.0,123.4382,123.7203,123.2757,123.4382,24294.0
2019-08-15 10:10:00,144.35,145.09,144.35,144.9,36522.0,123.4296,124.0624,123.4296,123.8999,36522.0
2019-08-15 10:20:00,144.99,145.24,144.64,144.65,15723.0,123.9769,124.1906,123.6776,123.6861,15723.0
2019-08-15 10:30:00,144.58,145.39,144.41,145.0,53081.0,123.6263,124.3189,123.4809,123.9854,53081.0
2019-08-15 10:40:00,144.95,145.33,144.91,145.06,21737.0,123.9427,124.2676,123.9085,124.0367,21737.0
2019-08-15 10:50:00,145.08,145.64,145.08,145.13,9027.0,124.0538,124.5327,124.0538,124.0966,9027.0
2019-08-15 11:00:00,145.13,145.17,144.42,144.47,17666.0,124.0966,124.1308,123.4895,123.5322,17666.0
2019-08-15 11:10:00,144.37,144.68,144.22,144.66,23628.0,123.4467,123.7118,123.3185,123.6947,23628.0
2019-08-15 11:20:00,144.64,145.27,144.45,145.21,37669.0,123.6776,124.2163,123.5151,124.165,37669.0
2019-08-15 11:30:00,145.27,145.55,145.24,145.55,11105.0,124.2163,124.4557,124.1906,124.4557,11105.0
2019-08-15 11:40:00,145.56,145.69,145.36,145.48,17180.0,124.4643,124.5754,124.2932,124.3959,17180.0
2019-08-15 11:50:00,145.51,145.84,145.36,145.78,11582.0,124.4215,124.7037,124.2932,124.6524,11582.0
2019-08-15 12:00:00,145.78,145.95,145.58,145.71,12327.0,124.6524,124.7977,124.4814,124.5925,12327.0
2019-08-15 12:10:00,145.69,146.11,145.68,146.02,22640.0,124.5754,124.9345,124.5669,124.8576,22640.0
2019-08-15 12:20:00,146.02,146.12,145.89,145.93,17761.0,124.8576,124.9431,124.7464,124.7806,17761.0
2019-08-15 12:30:00,145.88,145.92,145.53,145.59,16043.0,124.7379,124.7721,124.4386,124.4899,16043.0
2019-08-15 12:40:00,145.54,145.84,145.51,145.73,13410.0,124.4472,124.7037,124.4215,124.6096,13410.0
2019-08-15 12:50:00,145.69,145.82,145.42,145.52,23206.0,124.5754,124.6866,124.3445,124.4301,23206.0
2019-08-15 13:00:00,145.48,145.78,145.4,145.4,15381.0,124.3959,124.6524,124.3274,124.3274,15381.0
2019-08-15 13:10:00,145.36,145.52,145.26,145.5,19384.0,124.2932,124.4301,124.2077,124.413,19384.0
2019-08-15 13:20:00,145.57,145.62,145.32,145.46,14407.0,124.4728,124.5156,124.259,124.3787,14407.0
2019-08-15 13:30:00,145.46,145.57,145.17,145.3,17939.0,124.3787,124.4728,124.1308,124.2419,17939.0
2019-08-15 13:40:00,145.37,145.42,144.82,145.0,22589.0,124.3018,124.3445,123.8315,123.9854,22589.0
2019-08-15 13:50:00,145.04,145.06,144.6,144.99,10882.0,124.0196,124.0367,123.6434,123.9769,10882.0
2019-08-15 14:00:00,144.91,145.16,144.76,144.99,49016.0,123.9085,124.1222,123.7802,123.9769,49016.0
2019-08-15 14:10:00,145.12,145.51,145.12,145.42,21912.0,124.088,124.4215,124.088,124.3445,21912.0
2019-08-15 14:20:00,145.45,145.85,145.37,145.65,10493.0,124.3702,124.7122,124.3018,124.5412,10493.0
2019-08-15 14:30:00,145.56,145.64,145.33,145.47,11970.0,124.4643,124.5327,124.2676,124.3873,11970.0
2019-08-15 14:40:00,145.47,145.98,145.45,145.79,15334.0,124.3873,124.8234,124.3702,124.6609,15334.0
2019-08-15 14:50:00,145.8,146.06,145.58,145.88,23816.0,124.6695,124.8918,124.4814,124.7379,23816.0
2019-08-15 15:00:00,145.99,146.38,145.97,146.17,14792.0,124.8319,125.1654,124.8148,124.9859,14792.0
2019-08-15 15:10:00,146.19,146.19,145.81,145.86,17043.0,125.003,125.003,124.678,124.7208,17043.0
2019-08-15 15:20:00,145.86,145.97,145.63,145.7,14763.0,124.7208,124.8148,124.5241,124.584,14763.0
2019-08-15 15:30:00,145.69,146.24,145.64,145.94,47155.0,124.5754,125.0457,124.5327,124.7892,47155.0
2019-08-15 15:40:00,145.94,146.28,145.69,146.21,23389.0,124.7892,125.0799,124.5754,125.0201,23389.0
2019-08-15 15:50:00,146.29,146.43,145.93,146.03,84921.0,125.0885,125.2082,124.7806,124.8661,84921.0
2019-08-16 09:30:00,147.0,149.08,147.0,148.95,86843.0,125.6956,127.4741,125.6956,127.363,86843.0
2019-08-16 09:40:00,148.74,148.87,147.87,148.09,10658.0,127.1834,127.2945,126.4395,126.6276,10658.0
2019-08-16 09:50:00,148.02,148.32,147.69,148.17,30090.0,126.5677,126.8243,126.2856,126.696,30090.0
2019-08-16 10:00:00,148.13,148.14,147.78,148.07,10798.0,126.6618,126.6703,126.3625,126.6105,10798.0
2019-08-16 10:10:00,148.14,148.52,148.05,148.42,14137.0,126.6703,126.9953,126.5934,126.9098,14137.0
2019-08-16 10:20:00,148.41,149.0,148.41,148.56,18429.0,126.9012,127.4057,126.9012,127.0295,18429.0
2019-08-16 10:30:00,148.62,148.72,148.28,148.55,16931.0,127.0808,127.1663,126.7901,127.0209,16931.0
2019-08-16 10:40:00,148.66,149.05,148.57,148.98,7439.0,127.115,127.4485,127.038,127.3886,7439.0
2019-08-16 10:50:00,148.96,149.26,148.8,149.26,8989.0,127.3715,127.628,127.2347,127.628,8989.0
2019-08-16 11:00:00,149.27,149.66,149.13,149.55,35906.0,127.6366,127.9701,127.5169,127.876,35906.0
2019-08-16 11:10:00,149.56,149.6,149.02,149.1,46822.0,127.8845,127.9187,127.4228,127.4912,46822.0
2019-08-16 11:20:00,149.07,149.53,149.0,149.4,12522.0,127.4656,127.8589,127.4057,127.7477,12522.0
2019-08-16 11:30:00,149.37,149.52,149.17,149.49,11169.0,127.7221,127.8503,127.5511,127.8247,11169.0
2019-08-16 11:40:00,149.49,149.49,149.18,149.29,8864.0,127.8247,127.8247,127.5596,127.6537,8864.0
2019-08-16 11:50:00,149.37,149.6,149.37,149.5,7035.0,127.7221,127.9187,127.7221,127.8332,7035.0
2019-08-16 12:00:00,149.39,149.78,149.38,149.69,11376.0,127.7392,128.0727,127.7306,127.9957,11376.0
2019-08-16 12:10:00,149.69,149.85,149.46,149.58,11697.0,127.9957,128.1325,127.799,127.9016,11697.0
2019-08-16 12:20:00,149.63,149.92,149.63,149.86,10655.0,127.9444,128.1924,127.9444,128.1411,10655.0
2019-08-16 12:30:00,149.83,149.98,149.83,149.97,14320.0,128.1154,128.2437,128.1154,128.2351,14320.0
2019-08-16 12:40:00,149.94,149.96,149.79,149.96,10549.0,128.2095,128.2266,128.0812,128.2266,10549.0
2019-08-16 12:50:00,150.0,150.06,149.8,149.82,11803.0,128.2608,128.3121,128.0898,128.1069,11803.0
2019-08-16 13:00:00,149.83,150.03,149.74,150.03,15057.0,128.1154,128.2864,128.0385,128.2864,15057.0
2019-08-16 13:10:00,149.99,150.09,149.88,150.01,8336.0,128.2522,128.3377,128.1582,128.2693,8336.0
2019-08-16 13:20:00,150.05,150.11,149.86,150.11,37696.0,128.3035,128.3548,128.1411,128.3548,37696.0
2019-08-16 13:30:00,150.08,150.16,150.0,150.04,8326.0,128.3292,128.3976,128.2608,128.295,8326.0
2019-08-16 13:40:00,150.07,150.09,149.99,149.99,9340.0,128.3206,128.3377,128.2522,128.2522,9340.0
2019-08-16 13:50:00,149.97,150.01,149.85,149.96,5763.0,128.2351,128.2693,128.1325,128.2266,5763.0
2019-08-16 14:00:00,149.97,150.06,149.88,150.06,9428.0,128.2351,128.3121,128.1582,128.3121,9428.0
2019-08-16 14:10:00,150.04,150.26,149.99,150.18,21045.0,128.295,128.4831,128.2522,128.4147,21045.0
2019-08-16 14:20:00,150.16,150.2,149.82,149.82,24959.0,128.3976,128.4318,128.1069,128.1069,24959.0
2019-08-16 14:30:00,149.86,149.87,149.68,149.72,11029.0,128.1411,128.1496,127.9872,128.0214,11029.0
2019-08-16 14:40:00,149.73,149.89,149.7,149.86,12764.0,128.0299,128.1667,128.0043,128.1411,12764.0
2019-08-16 14:50:00,149.86,149.86,149.69,149.81,23951.0,128.1411,128.1411,127.9957,128.0983,23951.0
2019-08-16 15:00:00,149.8,149.89,149.77,149.78,11423.0,128.0898,128.1667,128.0641,128.0727,11423.0
2019-08-16 15:10:00,149.76,149.89,149.72,149.82,16073.0,128.0556,128.1667,128.0214,128.1069,16073.0
2019-08-16 15:20:00,149.83,149.89,149.65,149.74,17563.0,128.1154,128.1667,127.9615,128.0385,17563.0
2019-08-16 15:30:00,149.74,149.89,149.64,149.71,18417.0,128.0385,128.1667,127.953,128.0128,18417.0
2019-08-16 15:40:00,149.7,149.77,149.49,149.56,22351.0,128.0043,128.0641,127.8247,127.8845,22351.0
2019-08-16 15:50:00,149.55,149.77,149.23,149.28,93590.0,127.876,128.0641,127.6024,127.6451,93590.0
2019-08-19 09:30:00,151.64,152.15,151.33,151.39,44955.0,129.6631,130.0992,129.398,129.4493,44955.0
2019-08-19 09:40:00,151.39,151.61,150.38,150.47,75299.0,129.4493,129.6374,128.5857,128.6627,75299.0
2019-08-19 09:50:00,150.25,150.44,149.97,150.26,35091.0,128.4745,128.637,128.2351,128.4831,35091.0
2019-08-19 10:00:00,150.23,150.24,149.87,150.09,21939.0,128.4574,128.466,128.1496,128.3377,21939.0
2019-08-19 10:10:00,150.09,150.12,149.29,149.84,48712.0,128.3377,128.3634,127.6537,128.124,48712.0
2019-08-19 10:20:00,149.87,150.05,149.66,149.95,26987.0,128.1496,128.3035,127.9701,128.218,26987.0
2019-08-19 10:30:00,149.9,150.05,149.59,149.61,34667.0,128.1753,128.3035,127.9102,127.9273,34667.0
2019-08-19 10:40:00,149.64,149.88,149.44,149.55,49433.0,127.953,128.1582,127.7819,127.876,49433.0
2019-08-19 10:50:00,149.5,149.52,149.23,149.4,36045.0,127.8332,127.8503,127.6024,127.7477,36045.0
2019-08-19 11:00:00,149.41,149.55,149.2,149.36,29108.0,127.7563,127.876,127.5767,127.7135,29108.0
2019-08-19 11:10:00,149.38,149.38,148.8,149.07,73712.0,127.7306,127.7306,127.2347,127.4656,73712.0
2019-08-19 11:20:00,149.07,149.16,148.72,149.02,26685.0,127.4656,127.5425,127.1663,127.4228,26685.0
2019-08-19 11:30:00,148.98,149.25,148.88,149.06,23912.0,127.3886,127.6195,127.3031,127.457,23912.0
2019-08-19 11:40:00,149.1,149.15,148.93,149.1,17981.0,127.4912,127.534,127.3458,127.4912,17981.0
2019-08-19 11:50:00,149.1,149.13,148.85,149.09,24537.0,127.4912,127.5169,127.2774,127.4827,24537.0
2019-08-19 12:00:00,149.08,149.22,149.04,149.2,17134.0,127.4741,127.5938,127.4399,127.5767,17134.0
2019-08-19 12:10:00,149.22,149.37,149.1,149.25,22591.0,127.5938,127.7221,127.4912,127.6195,22591.0
2019-08-19 12:20:00,149.25,149.34,149.13,149.22,15435.0,127.6195,127.6964,127.5169,127.5938,15435.0
2019-08-19 12:30:00,149.22,149.25,149.01,149.04,13726.0,127.5938,127.6195,127.4143,127.4399,13726.0
2019-08-19 12:40:00,149.05,149.24,148.99,149.23,16336.0,127.4485,127.6109,127.3972,127.6024,16336.0
2019-08-19 12:50:00,149.24,149.58,149.19,149.55,26895.0,127.6109,127.9016,127.5682,127.876,26895.0
2019-08-19 13:00:00,149.58,149.7,149.54,149.62,13796.0,127.9016,128.0043,127.8674,127.9358,13796.0
2019-08-19 13:10:00,149.66,149.78,149.6,149.69,15594.0,127.9701,128.0727,127.9187,127.9957,15594.0
2019-08-19 13:20:00,149.72,149.8,149.43,149.49,18772.0,128.0214,128.0898,127.7734,127.8247,18772.0
2019-08-19 13:30:00,149.45,149.45,149.31,149.43,18476.0,127.7905,127.7905,127.6708,127.7734,18476.0
2019-08-19 13:40:00,149.4,149.43,149.23,149.34,19442.0,127.7477,127.7734,127.6024,127.6964,19442.0
2019-08-19 13:50:00,149.32,149.33,149.11,149.23,26444.0,127.6793,127.6879,127.4998,127.6024,26444.0
2019-08-19 14:00:00,149.23,149.43,149.12,149.43,25438.0,127.6024,127.7734,127.5083,127.7734,25438.0
2019-08-19 14:10:00,149.45,149.55,149.3,149.34,30454.0,127.7905,127.876,127.6622,127.6964,30454.0
2019-08-19 14:20:00,149.35,149.67,149.34,149.67,31647.0,127.705,127.9786,127.6964,127.9786,31647.0
2019-08-19 14:30:00,149.64,149.66,149.11,149.28,25870.0,127.953,127.9701,127.4998,127.6451,25870.0
2019-08-19 14:40:00,149.26,149.4,149.19,149.27,25975.0,127.628,127.7477,127.5682,127.6366,25975.0
2019-08-19 14:50:00,149.27,149.37,149.1,149.16,24980.0,127.6366,127.7221,127.4912,127.5425,24980.0
2019-08-19 15:00:00,149.16,149.23,148.96,149.06,28372.0,127.5425,127.6024,127.3715,127.457,28372.0
2019-08-19 15:10:00,149.03,149.13,148.84,148.94,39793.0,127.4314,127.5169,127.2689,127.3544,39793.0
2019-08-19 15:20:00,148.93,149.1,148.8,149.09,43732.0,127.3458,127.4912,127.2347,127.4827,43732.0
2019-08-19 15:30:00,149.07,149.37,148.94,149.24,43988.0,127.4656,127.7221,127.3544,127.6109,43988.0
2019-08-19 15:40:00,149.22,149.27,149.06,149.23,39222.0,127.5938,127.6366,127.457,127.6024,39222.0
2019-08-19 15:50:00,149.22,149.23,148.79,149.03,134054.0,127.5938,127.6024,127.2261,127.4314,134054.0
2019-08-20 09:30:00,147.64,147.64,145.77,146.98,42405.0,127.3748,127.3748,125.7614,126.8054,42405.0
2019-08-20 09:40:00,146.74,147.19,146.62,146.74,11769.0,126.5983,126.9865,126.4948,126.5983,11769.0
2019-08-20 09:50:00,146.71,147.13,146.53,146.79,17665.0,126.5724,126.9348,126.4171,126.6414,17665.0
2019-08-20 10:00:00,146.74,147.2,146.36,146.96,14056.0,126.5983,126.9952,126.2705,126.7881,14056.0
2019-08-20 10:10:00,147.1,147.45,146.91,147.16,16810.0,126.9089,127.2108,126.745,126.9607,16810.0
2019-08-20 10:20:00,147.26,147.56,147.18,147.48,8809.0,127.0469,127.3058,126.9779,127.2367,8809.0
2019-08-20 10:30:00,147.46,147.46,146.93,146.94,19323.0,127.2195,127.2195,126.7622,126.7709,19323.0
2019-08-20 10:40:00,146.92,147.1,146.78,146.91,12126.0,126.7536,126.9089,126.6328,126.745,12126.0
2019-08-20 10:50:00,146.89,147.55,146.68,147.55,12775.0,126.7277,127.2971,126.5465,127.2971,12775.0
2019-08-20 11:00:00,147.57,147.7,147.47,147.68,23493.0,127.3144,127.4265,127.2281,127.4093,23493.0
2019-08-20 11:10:00,147.71,147.85,147.37,147.63,31068.0,127.4352,127.5559,127.1418,127.3661,31068.0
2019-08-20 11:20:00,147.64,147.81,147.28,147.34,27593.0,127.3748,127.5214,127.0642,127.1159,27593.0
2019-08-20 11:30:00,147.29,147.7,147.25,147.33,25139.0,127.0728,127.4265,127.0383,127.1073,25139.0
2019-08-20 11:40:00,147.33,147.37,147.15,147.37,8691.0,127.1073,127.1418,126.952,127.1418,8691.0
2019-08-20 11:50:00,147.32,147.55,147.3,147.51,9025.0,127.0987,127.2971,127.0814,127.2626,9025.0
2019-08-20 12:00:00,147.51,147.58,147.38,147.5,14704.0,127.2626,127.323,127.1505,127.254,14704.0
2019-08-20 12:10:00,147.48,147.7,147.47,147.7,6176.0,127.2367,127.4265,127.2281,127.4265,6176.0
2019-08-20 12:20:00,147.72,147.75,147.52,147.69,10883.0,127.4438,127.4697,127.2712,127.4179,10883.0
2019-08-20 12:30:00,147.66,147.72,147.43,147.5,10007.0,127.392,127.4438,127.1936,127.254,10007.0
2019-08-20 12:40:00,147.5,147.53,147.42,147.42,6387.0,127.254,127.2799,127.185,127.185,6387.0
2019-08-20 12:50:00,147.46,147.64,147.42,147.58,10679.0,127.2195,127.3748,127.185,127.323,10679.0
2019-08-20 13:00:00,147.56,147.7,147.54,147.63,9323.0,127.3058,127.4265,127.2885,127.3661,9323.0
2019-08-20 13:10:00,147.64,147.78,147.61,147.67,10660.0,127.3748,127.4956,127.3489,127.4007,10660.0
2019-08-20 13:20:00,147.65,147.73,147.56,147.7,22087.0,127.3834,127.4524,127.3058,127.4265,22087.0
2019-08-20 13:30:00,147.69,147.73,147.02,147.03,23992.0,127.4179,127.4524,126.8399,126.8485,23992.0
2019-08-20 13:40:00,147.03,147.16,146.89,146.89,21853.0,126.8485,126.9607,126.7277,126.7277,21853.0
2019-08-20 13:50:00,146.92,146.97,146.81,146.89,12235.0,126.7536,126.7967,126.6587,126.7277,12235.0
2019-08-20 14:00:00,146.87,147.0,146.8,146.88,19326.0,126.7105,126.8226,126.6501,126.7191,19326.0
2019-08-20 14:10:00,146.91,147.04,146.81,146.95,11983.0,126.745,126.8571,126.6587,126.7795,11983.0
2019-08-20 14:20:00,146.94,147.01,146.7,146.81,14369.0,126.7709,126.8312,126.5638,126.6587,14369.0
2019-08-20 14:30:00,146.8,147.15,146.77,147.15,9715.0,126.6501,126.952,126.6242,126.952,9715.0
2019-08-20 14:40:00,147.16,147.22,147.02,147.18,14433.0,126.9607,127.0124,126.8399,126.9779,14433.0
2019-08-20 14:50:00,147.18,147.25,147.1,147.16,7663.0,126.9779,127.0383,126.9089,126.9607,7663.0
2019-08-20 15:00:00,147.16,147.16,146.75,146.82,10512.0,126.9607,126.9607,126.6069,126.6673,10512.0
2019-08-20 15:10:00,146.71,146.85,146.61,146.7,14620.0,126.5724,126.6932,126.4861,126.5638,14620.0
2019-08-20 15:20:00,146.71,146.95,146.65,146.94,17195.0,126.5724,126.7795,126.5207,126.7709,17195.0
2019-08-20 15:30:00,146.92,146.94,146.71,146.77,25860.0,126.7536,126.7709,126.5724,126.6242,25860.0
2019-08-20 15:40:00,146.78,146.88,146.67,146.72,27897.0,126.6328,126.7191,126.5379,126.581,27897.0
2019-08-20 15:50:00,146.7,146.7,146.08,146.16,84320.0,126.5638,126.5638,126.0289,126.0979,84320.0
2019-08-21 09:30:00,147.91,149.09,147.69,148.49,30951.0,127.6077,128.6257,127.4179,128.1081,30951.0
2019-08-21 09:40:00,148.48,149.25,148.35,149.25,38909.0,128.0995,128.7638,127.9873,128.7638,38909.0
2019-08-21 09:50:00,149.27,149.41,148.58,148.59,20321.0,128.781,128.9018,128.1857,128.1944,20321.0
2019-08-21 10:00:00,148.52,148.52,147.65,148.02,17468.0,128.134,128.134,127.3834,127.7026,17468.0
2019-08-21 10:10:00,148.18,148.29,147.87,147.87,11441.0,127.8406,127.9355,127.5732,127.5732,11441.0
2019-08-21 10:20:00,147.83,148.01,147.63,147.76,20039.0,127.5387,127.694,127.3661,127.4783,20039.0
2019-08-21 10:30:00,147.67,147.75,147.33,147.46,10869.0,127.4007,127.4697,127.1073,127.2195,10869.0
2019-08-21 10:40:00,147.4,147.47,147.16,147.44,9882.0,127.1677,127.2281,126.9607,127.2022,9882.0
2019-08-21 10:50:00,147.46,147.56,147.43,147.43,12676.0,127.2195,127.3058,127.1936,127.1936,12676.0
2019-08-21 11:00:00,147.43,147.88,147.32,147.88,10899.0,127.1936,127.5818,127.0987,127.5818,10899.0
2019-08-21 11:10:00,147.92,148.11,147.91,148.03,18438.0,127.6163,127.7803,127.6077,127.7112,18438.0
2019-08-21 11:20:00,148.0,148.1,147.77,148.09,10565.0,127.6854,127.7716,127.4869,127.763,10565.0
2019-08-21 11:30:00,148.09,148.38,148.07,148.26,10280.0,127.763,128.0132,127.7457,127.9097,10280.0
2019-08-21 11:40:00,148.24,148.35,148.07,148.3,5102.0,127.8924,127.9873,127.7457,127.9442,5102.0
2019-08-21 11:50:00,148.28,148.53,148.23,148.5,8479.0,127.9269,128.1426,127.8838,128.1167,8479.0
2019-08-21 12:00:00,148.54,148.54,148.1,148.1,14240.0,128.1512,128.1512,127.7716,127.7716,14240.0
2019-08-21 12:10:00,148.14,148.35,148.14,148.25,28442.0,127.8061,127.9873,127.8061,127.901,28442.0
2019-08-21 12:20:00,148.26,148.31,148.21,148.31,11053.0,127.9097,127.9528,127.8665,127.9528,11053.0
2019-08-21 12:30:00,148.29,148.36,148.06,148.1,12929.0,127.9355,127.9959,127.7371,127.7716,12929.0
2019-08-21 12:40:00,148.1,148.38,148.08,148.38,4782.0,127.7716,128.0132,127.7544,128.0132,4782.0
2019-08-21 12:50:00,148.34,148.49,148.32,148.48,10501.0,127.9787,128.1081,127.9614,128.0995,10501.0
2019-08-21 13:00:00,148.45,148.48,148.31,148.34,6273.0,128.0736,128.0995,127.9528,127.9787,6273.0
2019-08-21 13:10:00,148.32,148.36,148.27,148.34,6178.0,127.9614,127.9959,127.9183,127.9787,6178.0
2019-08-21 13:20:00,148.35,148.36,148.0,148.0,15603.0,127.9873,127.9959,127.6854,127.6854,15603.0
2019-08-21 13:30:00,147.99,148.01,147.89,147.92,6104.0,127.6767,127.694,127.5905,127.6163,6104.0
2019-08-21 13:40:00,147.95,148.14,147.95,148.13,8120.0,127.6422,127.8061,127.6422,127.7975,8120.0
2019-08-21 13:50:00,148.1,148.22,148.03,148.12,29293.0,127.7716,127.8752,127.7112,127.7889,29293.0
2019-08-21 14:00:00,148.1,148.35,147.81,148.15,11192.0,127.7716,127.9873,127.5214,127.8148,11192.0
2019-08-21 14:10:00,148.17,148.23,147.87,148.0,12509.0,127.832,127.8838,127.5732,127.6854,12509.0
2019-08-21 14:20:00,148.0,148.07,147.91,147.98,5339.0,127.6854,127.7457,127.6077,127.6681,5339.0
2019-08-21 14:30:00,147.99,147.99,147.59,147.59,10422.0,127.6767,127.6767,127.3316,127.3316,10422.0
2019-08-21 14:40:00,147.62,147.73,147.46,147.53,11633.0,127.3575,127.4524,127.2195,127.2799,11633.0
2019-08-21 14:50:00,147.54,147.78,147.5,147.61,14876.0,127.2885,127.4956,127.254,127.3489,14876.0
2019-08-21 15:00:00,147.65,147.97,147.62,147.93,19734.0,127.3834,127.6595,127.3575,127.625,19734.0
2019-08-21 15:10:00,147.98,148.01,147.83,147.88,25580.0,127.6681,127.694,127.5387,127.5818,25580.0
2019-08-21 15:20:00,147.91,147.91,147.8,147.81,9708.0,127.6077,127.6077,127.5128,127.5214,9708.0
2019-08-21 15:30:00,147.81,148.1,147.79,147.91,19745.0,127.5214,127.7716,127.5042,127.6077,19745.0
2019-08-21 15:40:00,147.84,147.95,147.73,147.86,17946.0,127.5473,127.6422,127.4524,127.5646,17946.0
2019-08-21 15:50:00,147.84,148.03,147.75,147.78,37101.0,127.5473,127.7112,127.4697,127.4956,37101.0
2019-08-22 09:30:00,148.28,149.42,147.98,149.09,20478.0,127.9269,128.9104,127.6681,128.6257,20478.0
2019-08-22 09:40:00,149.14,149.19,148.31,148.31,10514.0,128.6689,128.712,127.9528,127.9528,10514.0
2019-08-22 09:50:00,148.28,148.77,148.28,148.51,10760.0,127.9269,128.3497,127.9269,128.1254,10760.0
2019-08-22 10:00:00,148.6,148.6,147.98,148.01,14620.0,128.203,128.203,127.6681,127.694,14620.0
2019-08-22 10:10:00,148.1,148.1,147.63,147.64,9973.0,127.7716,127.7716,127.3661,127.3748,9973.0
2019-08-22 10:20:00,147.63,147.63,147.13,147.24,24277.0,127.3661,127.3661,126.9348,127.0297,24277.0
2019-08-22 10:30:00,147.25,147.28,146.33,146.33,21193.0,127.0383,127.0642,126.2446,126.2446,21193.0
2019-08-22 10:40:00,146.35,146.6,146.1,146.59,21430.0,126.2618,126.4775,126.0462,126.4689,21430.0
2019-08-22 10:50:00,146.56,146.6,145.86,146.02,20295.0,126.443,126.4775,125.8391,125.9771,20295.0
2019-08-22 11:00:00,146.21,146.78,146.14,146.72,19675.0,126.1411,126.6328,126.0807,126.581,19675.0
2019-08-22 11:10:00,146.66,146.91,146.51,146.52,27029.0,126.5293,126.745,126.3999,126.4085,27029.0
2019-08-22 11:20:00,146.6,146.64,145.88,145.88,20812.0,126.4775,126.512,125.8563,125.8563,20812.0
2019-08-22 11:30:00,145.88,146.46,145.87,146.15,14079.0,125.8563,126.3567,125.8477,126.0893,14079.0
2019-08-22 11:40:00,146.24,146.26,145.67,145.77,14322.0,126.1669,126.1842,125.6752,125.7614,14322.0
2019-08-22 11:50:00,145.79,145.87,145.65,145.65,13558.0,125.7787,125.8477,125.6579,125.6579,13558.0
2019-08-22 12:00:00,145.68,146.47,145.67,146.38,20492.0,125.6838,126.3654,125.6752,126.2877,20492.0
2019-08-22 12:10:00,146.34,146.62,146.25,146.58,9211.0,126.2532,126.4948,126.1756,126.4603,9211.0
2019-08-22 12:20:00,146.47,146.53,146.37,146.5,6456.0,126.3654,126.4171,126.2791,126.3912,6456.0
2019-08-22 12:30:00,146.51,146.56,146.36,146.38,8153.0,126.3999,126.443,126.2705,126.2877,8153.0
2019-08-22 12:40:00,146.39,146.74,146.39,146.63,10025.0,126.2963,126.5983,126.2963,126.5034,10025.0
2019-08-22 12:50:00,146.6,146.86,146.59,146.62,12088.0,126.4775,126.7018,126.4689,126.4948,12088.0
2019-08-22 13:00:00,146.63,146.79,146.54,146.54,12908.0,126.5034,126.6414,126.4258,126.4258,12908.0
2019-08-22 13:10:00,146.49,146.64,146.45,146.61,7757.0,126.3826,126.512,126.3481,126.4861,7757.0
2019-08-22 13:20:00,146.66,146.81,146.66,146.75,10866.0,126.5293,126.6587,126.5293,126.6069,10866.0
2019-08-22 13:30:00,146.73,147.04,146.7,146.95,9425.0,126.5897,126.8571,126.5638,126.7795,9425.0
2019-08-22 13:40:00,146.99,147.07,146.86,146.9,9596.0,126.814,126.883,126.7018,126.7363,9596.0
2019-08-22 13:50:00,146.85,146.86,146.67,146.73,24112.0,126.6932,126.7018,126.5379,126.5897,24112.0
2019-08-22 14:00:00,146.76,147.01,146.69,146.74,14854.0,126.6156,126.8312,126.5552,126.5983,14854.0
2019-08-22 14:10:00,146.72,147.0,146.71,147.0,9082.0,126.581,126.8226,126.5724,126.8226,9082.0
2019-08-22 14:20:00,146.98,146.98,146.66,146.69,6844.0,126.8054,126.8054,126.5293,126.5552,6844.0
2019-08-22 14:30:00,146.65,146.73,146.6,146.65,10029.0,126.5207,126.5897,126.4775,126.5207,10029.0
2019-08-22 14:40:00,146.69,146.77,146.58,146.71,13919.0,126.5552,126.6242,126.4603,126.5724,13919.0
2019-08-22 14:50:00,146.69,146.94,146.69,146.88,9296.0,126.5552,126.7709,126.5552,126.7191,9296.0
2019-08-22 15:00:00,146.88,146.88,146.58,146.58,11629.0,126.7191,126.7191,126.4603,126.4603,11629.0
2019-08-22 15:10:00,146.63,146.63,146.43,146.45,13904.0,126.5034,126.5034,126.3309,126.3481,13904.0
2019-08-22 15:20:00,146.46,146.69,146.45,146.6,7439.0,126.3567,126.5552,126.3481,126.4775,7439.0
2019-08-22 15:30:00,146.66,146.97,146.64,146.89,34913.0,126.5293,126.7967,126.512,126.7277,34913.0
2019-08-22 15:40:00,146.89,146.96,146.82,146.89,14935.0,126.7277,126.7881,126.6673,126.7277,14935.0
2019-08-22 15:50:00,146.91,147.29,146.63,146.67,45406.0,126.745,127.0728,126.5034,126.5379,45406.0
2019-08-23 09:30:00,145.59,145.86,144.04,144.18,52425.0,125.6062,125.8391,124.2689,124.3897,52425.0
2019-08-23 09:40:00,144.19,144.75,144.1,144.24,25019.0,124.3983,124.8815,124.3207,124.4415,25019.0
2019-08-23 09:50:00,144.1,144.66,143.93,144.66,53897.0,124.3207,124.8038,124.174,124.8038,53897.0
2019-08-23 10:00:00,144.68,145.69,144.51,144.76,44135.0,124.8211,125.6924,124.6744,124.8901,44135.0
2019-08-23 10:10:00,144.64,144.99,144.41,144.99,19910.0,124.7866,125.0885,124.5881,125.0885,19910.0
2019-08-23 10:20:00,144.86,144.91,144.56,144.68,10886.0,124.9764,125.0195,124.7175,124.8211,10886.0
2019-08-23 10:30:00,144.7,145.7,144.62,145.7,19763.0,124.8383,125.7011,124.7693,125.7011,19763.0
2019-08-23 10:40:00,145.77,145.8,145.44,145.52,20585.0,125.7614,125.7873,125.4767,125.5458,20585.0
2019-08-23 10:50:00,145.59,146.23,145.59,145.62,17572.0,125.6062,126.1583,125.6062,125.632,17572.0
2019-08-23 11:00:00,145.69,145.71,142.42,142.42,28816.0,125.6924,125.7097,122.8713,122.8713,28816.0
2019-08-23 11:10:00,142.41,143.15,142.39,143.09,18309.0,122.8626,123.5011,122.8454,123.4493,18309.0
2019-08-23 11:20:00,143.05,143.17,142.73,142.86,19398.0,123.4148,123.5183,123.1387,123.2509,19398.0
2019-08-23 11:30:00,142.96,142.96,142.25,142.63,13583.0,123.3372,123.3372,122.7246,123.0524,13583.0
2019-08-23 11:40:00,142.59,142.77,142.42,142.6,9850.0,123.0179,123.1732,122.8713,123.0266,9850.0
2019-08-23 11:50:00,142.52,142.69,141.96,142.1,12397.0,122.9575,123.1042,122.4744,122.5952,12397.0
2019-08-23 12:00:00,142.14,142.45,142.02,142.3,22922.0,122.6297,122.8972,122.5262,122.7677,22922.0
2019-08-23 12:10:00,142.33,143.01,142.2,142.97,13942.0,122.7936,123.3803,122.6815,123.3458,13942.0
2019-08-23 12:20:00,142.94,143.02,142.51,142.52,18914.0,123.3199,123.3889,122.9489,122.9575,18914.0
2019-08-23 12:30:00,142.54,142.99,142.52,142.84,14799.0,122.9748,123.363,122.9575,123.2336,14799.0
2019-08-23 12:40:00,142.84,142.93,142.6,142.62,12935.0,123.2336,123.3113,123.0266,123.0438,12935.0
2019-08-23 12:50:00,142.6,142.77,142.46,142.62,16379.0,123.0266,123.1732,122.9058,123.0438,16379.0
2019-08-23 13:00:00,142.61,142.77,142.47,142.55,26420.0,123.0352,123.1732,122.9144,122.9834,26420.0
2019-08-23 13:10:00,142.53,143.06,142.52,142.61,14491.0,122.9662,123.4234,122.9575,123.0352,14491.0
2019-08-23 13:20:00,142.61,142.61,142.26,142.26,27557.0,123.0352,123.0352,122.7332,122.7332,27557.0
2019-08-23 13:30:00,142.25,142.99,142.22,142.99,12436.0,122.7246,123.363,122.6987,123.363,12436.0
2019-08-23 13:40:00,143.0,143.04,142.67,142.8,17424.0,123.3717,123.4062,123.087,123.1991,17424.0
2019-08-23 13:50:00,142.8,142.94,142.59,142.59,14784.0,123.1991,123.3199,123.0179,123.0179,14784.0
2019-08-23 14:00:00,142.57,142.69,142.43,142.53,15081.0,123.0007,123.1042,122.8799,122.9662,15081.0
2019-08-23 14:10:00,142.54,142.71,142.5,142.53,12740.0,122.9748,123.1215,122.9403,122.9662,12740.0
2019-08-23 14:20:00,142.59,142.64,142.29,142.32,13041.0,123.0179,123.0611,122.7591,122.785,13041.0
2019-08-23 14:30:00,142.37,142.54,142.2,142.2,15109.0,122.8281,122.9748,122.6815,122.6815,15109.0
2019-08-23 14:40:00,142.24,142.31,141.99,142.15,17861.0,122.716,122.7764,122.5003,122.6383,17861.0
2019-08-23 14:50:00,142.11,142.78,142.06,142.78,13391.0,122.6038,123.1819,122.5607,123.1819,13391.0
2019-08-23 15:00:00,142.75,142.91,142.53,142.73,25442.0,123.156,123.294,122.9662,123.1387,25442.0
2019-08-23 15:10:00,142.67,142.68,142.28,142.52,12262.0,123.087,123.0956,122.7505,122.9575,12262.0
2019-08-23 15:20:00,142.52,142.61,142.32,142.38,9779.0,122.9575,123.0352,122.785,122.8368,9779.0
2019-08-23 15:30:00,142.35,142.47,142.26,142.28,20551.0,122.8109,122.9144,122.7332,122.7505,20551.0
2019-08-23 15:40:00,142.31,142.45,142.06,142.07,37119.0,122.7764,122.8972,122.5607,122.5693,37119.0
2019-08-23 15:50:00,142.0,142.04,141.14,141.97,117668.0,122.5089,122.5434,121.767,122.483,117668.0
2019-08-26 09:30:00,143.66,143.91,142.94,143.01,25053.0,123.9411,124.1568,123.3199,123.3803,25053.0
2019-08-26 09:40:00,143.0,143.0,141.75,141.89,11206.0,123.3717,123.3717,122.2932,122.414,11206.0
2019-08-26 09:50:00,141.84,142.32,141.66,142.19,12936.0,122.3709,122.785,122.2156,122.6728,12936.0
2019-08-26 10:00:00,142.28,142.37,141.81,141.81,17449.0,122.7505,122.8281,122.345,122.345,17449.0
2019-08-26 10:10:00,141.72,141.95,141.57,141.93,16186.0,122.2674,122.4658,122.1379,122.4485,16186.0
2019-08-26 10:20:00,141.9,142.1,141.79,142.03,10373.0,122.4226,122.5952,122.3277,122.5348,10373.0
2019-08-26 10:30:00,141.95,142.23,141.85,141.93,11751.0,122.4658,122.7074,122.3795,122.4485,11751.0
2019-08-26 10:40:00,141.81,141.98,141.52,141.85,12707.0,122.345,122.4917,122.0948,122.3795,12707.0
2019-08-26 10:50:00,141.94,142.21,141.94,142.17,11631.0,122.4572,122.6901,122.4572,122.6556,11631.0
2019-08-26 11:00:00,142.11,142.29,141.89,142.09,24887.0,122.6038,122.7591,122.414,122.5866,24887.0
2019-08-26 11:10:00,142.04,142.67,142.04,142.36,14598.0,122.5434,123.087,122.5434,122.8195,14598.0
2019-08-26 11:20:00,142.41,143.07,142.41,142.91,51065.0,122.8626,123.4321,122.8626,123.294,51065.0
2019-08-26 11:30:00,142.89,143.07,142.81,142.89,31713.0,123.2768,123.4321,123.2077,123.2768,31713.0
2019-08-26 11:40:00,142.84,142.84,142.33,142.42,8601.0,123.2336,123.2336,122.7936,122.8713,8601.0
2019-08-26 11:50:00,142.38,142.64,142.26,142.5,7186.0,122.8368,123.0611,122.7332,122.9403,7186.0
2019-08-26 12:00:00,142.48,142.89,142.44,142.87,10259.0,122.923,123.2768,122.8885,123.2595,10259.0
2019-08-26 12:10:00,142.82,142.89,142.68,142.86,14520.0,123.2164,123.2768,123.0956,123.2509,14520.0
2019-08-26 12:20:00,142.92,143.44,142.86,143.3,9702.0,123.3026,123.7513,123.2509,123.6305,9702.0
2019-08-26 12:30:00,143.36,143.4,143.3,143.34,14856.0,123.6822,123.7168,123.6305,123.665,14856.0
2019-08-26 12:40:00,143.37,143.39,143.25,143.28,7898.0,123.6909,123.7081,123.5873,123.6132,7898.0
2019-08-26 12:50:00,143.31,143.46,143.24,143.36,7649.0,123.6391,123.7685,123.5787,123.6822,7649.0
2019-08-26 13:00:00,143.4,143.55,143.4,143.52,5209.0,123.7168,123.8462,123.7168,123.8203,5209.0
2019-08-26 13:10:00,143.55,143.55,142.93,142.93,22515.0,123.8462,123.8462,123.3113,123.3113,22515.0
2019-08-26 13:20:00,142.93,143.08,142.92,143.02,9133.0,123.3113,123.4407,123.3026,123.3889,9133.0
2019-08-26 13:30:00,143.05,143.1,142.9,143.02,8190.0,123.4148,123.4579,123.2854,123.3889,8190.0
2019-08-26 13:40:00,142.99,143.05,142.91,142.91,9164.0,123.363,123.4148,123.294,123.294,9164.0
2019-08-26 13:50:00,142.89,142.9,142.72,142.84,7478.0,123.2768,123.2854,123.1301,123.2336,7478.0
2019-08-26 14:00:00,142.87,142.88,142.5,142.52,10611.0,123.2595,123.2681,122.9403,122.9575,10611.0
2019-08-26 14:10:00,142.53,142.67,142.49,142.56,8824.0,122.9662,123.087,122.9317,122.9921,8824.0
2019-08-26 14:20:00,142.58,142.68,142.5,142.66,19124.0,123.0093,123.0956,122.9403,123.0783,19124.0
2019-08-26 14:30:00,142.66,142.92,142.64,142.9,18275.0,123.0783,123.3026,123.0611,123.2854,18275.0
2019-08-26 14:40:00,142.9,143.01,142.85,142.89,9263.0,123.2854,123.3803,123.2423,123.2768,9263.0
2019-08-26 14:50:00,142.9,142.91,142.69,142.83,15013.0,123.2854,123.294,123.1042,123.225,15013.0
2019-08-26 15:00:00,142.88,143.14,142.72,142.76,22548.0,123.2681,123.4924,123.1301,123.1646,22548.0
2019-08-26 15:10:00,142.72,143.29,142.72,143.12,22000.0,123.1301,123.6219,123.1301,123.4752,22000.0
2019-08-26 15:20:00,143.08,143.15,142.97,142.99,21872.0,123.4407,123.5011,123.3458,123.363,21872.0
2019-08-26 15:30:00,143.0,143.17,142.9,142.91,34475.0,123.3717,123.5183,123.2854,123.294,34475.0
2019-08-26 15:40:00,142.9,142.94,142.79,142.87,21040.0,123.2854,123.3199,123.1905,123.2595,21040.0
2019-08-26 15:50:00,142.87,143.2,142.83,143.18,75390.0,123.2595,123.5442,123.225,123.527,75390.0
2019-08-27 09:30:00,144.47,144.94,144.41,144.44,30689.0,124.6399,125.0454,124.5881,124.614,30689.0
2019-08-27 09:40:00,144.4,144.81,144.08,144.67,9792.0,124.5795,124.9332,124.3034,124.8124,9792.0
2019-08-27 09:50:00,144.66,144.66,144.12,144.27,14905.0,124.8038,124.8038,124.3379,124.4673,14905.0
2019-08-27 10:00:00,144.33,144.33,144.0,144.05,7432.0,124.5191,124.5191,124.2344,124.2775,7432.0
2019-08-27 10:10:00,144.05,144.12,143.82,144.07,7273.0,124.2775,124.3379,124.0791,124.2948,7273.0
2019-08-27 10:20:00,144.07,144.29,143.8,143.96,12885.0,124.2948,124.4846,124.0619,124.1999,12885.0
2019-08-27 10:30:00,143.97,144.09,143.84,143.86,17123.0,124.2085,124.312,124.0964,124.1136,17123.0
2019-08-27 10:40:00,143.89,144.07,143.78,143.78,9610.0,124.1395,124.2948,124.0446,124.0446,9610.0
2019-08-27 10:50:00,143.72,143.88,143.56,143.61,14598.0,123.9928,124.1309,123.8548,123.8979,14598.0
2019-08-27 11:00:00,143.55,143.82,143.49,143.65,9562.0,123.8462,124.0791,123.7944,123.9324,9562.0
2019-08-27 11:10:00,143.6,143.6,143.06,143.09,11650.0,123.8893,123.8893,123.4234,123.4493,11650.0
2019-08-27 11:20:00,143.08,143.29,143.04,143.06,9056.0,123.4407,123.6219,123.4062,123.4234,9056.0
2019-08-27 11:30:00,143.0,143.42,143.0,143.37,15061.0,123.3717,123.734,123.3717,123.6909,15061.0
2019-08-27 11:40:00,143.36,143.56,143.22,143.54,12424.0,123.6822,123.8548,123.5615,123.8375,12424.0
2019-08-27 11:50:00,143.57,143.6,143.33,143.35,15071.0,123.8634,123.8893,123.6564,123.6736,15071.0
2019-08-27 12:00:00,143.35,143.43,143.13,143.19,19607.0,123.6736,123.7426,123.4838,123.5356,19607.0
2019-08-27 12:10:00,143.25,143.46,143.25,143.38,11364.0,123.5873,123.7685,123.5873,123.6995,11364.0
2019-08-27 12:20:00,143.37,143.61,143.3,143.47,6874.0,123.6909,123.8979,123.6305,123.7771,6874.0
2019-08-27 12:30:00,143.43,143.5,142.99,143.19,12206.0,123.7426,123.803,123.363,123.5356,12206.0
2019-08-27 12:40:00,143.22,143.34,143.14,143.28,9375.0,123.5615,123.665,123.4924,123.6132,9375.0
2019-08-27 12:50:00,143.33,143.34,142.92,143.22,7429.0,123.6564,123.665,123.3026,123.5615,7429.0
2019-08-27 13:00:00,143.0,143.32,143.0,143.15,17577.0,123.3717,123.6477,123.3717,123.5011,17577.0
2019-08-27 13:10:00,143.08,143.2,142.95,143.2,6291.0,123.4407,123.5442,123.3285,123.5442,6291.0
2019-08-27 13:20:00,143.21,143.46,143.2,143.42,5186.0,123.5528,123.7685,123.5442,123.734,5186.0
2019-08-27 13:30:00,143.41,143.9,143.28,143.58,10795.0,123.7254,124.1481,123.6132,123.872,10795.0
2019-08-27 13:40:00,143.64,143.71,143.6,143.64,8965.0,123.9238,123.9842,123.8893,123.9238,8965.0
2019-08-27 13:50:00,143.66,143.74,143.55,143.65,17676.0,123.9411,124.0101,123.8462,123.9324,17676.0
2019-08-27 14:00:00,143.71,143.84,143.42,143.42,12986.0,123.9842,124.0964,123.734,123.734,12986.0
2019-08-27 14:10:00,143.42,143.57,143.32,143.49,9801.0,123.734,123.8634,123.6477,123.7944,9801.0
2019-08-27 14:20:00,143.49,143.64,143.46,143.5,10727.0,123.7944,123.9238,123.7685,123.803,10727.0
2019-08-27 14:30:00,143.44,143.5,143.31,143.47,9032.0,123.7513,123.803,123.6391,123.7771,9032.0
2019-08-27 14:40:00,143.52,143.76,143.44,143.67,29013.0,123.8203,124.0273,123.7513,123.9497,29013.0
2019-08-27 14:50:00,143.65,144.01,143.63,143.88,18159.0,123.9324,124.243,123.9152,124.1309,18159.0
2019-08-27 15:00:00,143.9,144.28,143.9,144.05,19647.0,124.1481,124.476,124.1481,124.2775,19647.0
2019-08-27 15:10:00,144.04,144.04,143.64,143.89,12126.0,124.2689,124.2689,123.9238,124.1395,12126.0
2019-08-27 15:20:00,143.89,143.89,143.57,143.57,10693.0,124.1395,124.1395,123.8634,123.8634,10693.0
2019-08-27 15:30:00,143.54,143.54,143.14,143.26,22988.0,123.8375,123.8375,123.4924,123.596,22988.0
2019-08-27 15:40:00,143.26,143.47,143.05,143.23,19697.0,123.596,123.7771,123.4148,123.5701,19697.0
2019-08-27 15:50:00,143.24,143.28,142.81,142.81,80417.0,123.5787,123.6132,123.2077,123.2077,80417.0
2019-08-28 09:30:00,142.63,142.93,141.53,142.04,32997.0,123.0524,123.3113,122.1034,122.5434,32997.0
2019-08-28 09:40:00,142.28,142.84,142.13,142.76,10974.0,122.7505,123.2336,122.6211,123.1646,10974.0
2019-08-28 09:50:00,142.92,143.87,142.9,143.74,17128.0,123.3026,124.1222,123.2854,124.0101,17128.0
2019-08-28 10:00:00,143.75,144.13,143.61,143.82,16053.0,124.0187,124.3466,123.8979,124.0791,16053.0
2019-08-28 10:10:00,143.82,143.82,143.38,143.47,19635.0,124.0791,124.0791,123.6995,123.7771,19635.0
2019-08-28 10:20:00,143.42,143.56,143.36,143.46,14996.0,123.734,123.8548,123.6822,123.7685,14996.0
2019-08-28 10:30:00,143.51,144.21,143.46,144.17,13684.0,123.8117,124.4156,123.7685,124.3811,13684.0
2019-08-28 10:40:00,144.13,144.83,144.08,144.65,21996.0,124.3466,124.9505,124.3034,124.7952,21996.0
2019-08-28 10:50:00,144.71,144.96,144.67,144.83,17377.0,124.8469,125.0626,124.8124,124.9505,17377.0
2019-08-28 11:00:00,144.82,145.01,144.72,144.99,26305.0,124.9418,125.1058,124.8556,125.0885,26305.0
2019-08-28 11:10:00,144.99,145.1,144.59,144.61,12244.0,125.0885,125.1834,124.7434,124.7607,12244.0
2019-08-28 11:20:00,144.58,145.3,144.55,145.26,51627.0,124.7348,125.356,124.7089,125.3215,51627.0
2019-08-28 11:30:00,145.34,145.56,145.04,145.13,9910.0,125.3905,125.5803,125.1316,125.2093,9910.0
2019-08-28 11:40:00,145.16,145.34,145.07,145.15,5840.0,125.2352,125.3905,125.1575,125.2265,5840.0
2019-08-28 11:50:00,145.16,145.39,145.13,145.19,14396.0,125.2352,125.4336,125.2093,125.2611,14396.0
2019-08-28 12:00:00,145.19,145.21,145.03,145.2,8317.0,125.2611,125.2783,125.123,125.2697,8317.0
2019-08-28 12:10:00,145.19,145.22,144.98,145.2,11705.0,125.2611,125.2869,125.0799,125.2697,11705.0
2019-08-28 12:20:00,145.21,145.22,144.98,144.99,6984.0,125.2783,125.2869,125.0799,125.0885,6984.0
2019-08-28 12:30:00,145.04,145.12,144.96,145.07,6813.0,125.1316,125.2007,125.0626,125.1575,6813.0
2019-08-28 12:40:00,145.08,145.26,145.01,145.26,16086.0,125.1662,125.3215,125.1058,125.3215,16086.0
2019-08-28 12:50:00,145.19,145.57,145.17,145.57,11335.0,125.2611,125.5889,125.2438,125.5889,11335.0
2019-08-28 13:00:00,145.58,145.62,145.24,145.24,15663.0,125.5975,125.632,125.3042,125.3042,15663.0
2019-08-28 13:10:00,145.19,145.19,144.78,145.01,22263.0,125.2611,125.2611,124.9073,125.1058,22263.0
2019-08-28 13:20:00,144.97,145.19,144.95,145.09,9702.0,125.0713,125.2611,125.054,125.1748,9702.0
2019-08-28 13:30:00,145.06,145.24,145.03,145.17,8357.0,125.1489,125.3042,125.123,125.2438,8357.0
2019-08-28 13:40:00,145.15,145.18,145.02,145.16,9804.0,125.2265,125.2524,125.1144,125.2352,9804.0
2019-08-28 13:50:00,145.15,145.23,145.12,145.15,9282.0,125.2265,125.2956,125.2007,125.2265,9282.0
2019-08-28 14:00:00,145.17,145.2,145.0,145.04,14832.0,125.2438,125.2697,125.0971,125.1316,14832.0
2019-08-28 14:10:00,145.04,145.19,145.04,145.19,10038.0,125.1316,125.2611,125.1316,125.2611,10038.0
2019-08-28 14:20:00,145.19,145.41,145.12,145.37,35167.0,125.2611,125.4509,125.2007,125.4164,35167.0
2019-08-28 14:30:00,145.38,145.49,145.27,145.49,15505.0,125.425,125.5199,125.3301,125.5199,15505.0
2019-08-28 14:40:00,145.47,145.57,145.43,145.55,26043.0,125.5026,125.5889,125.4681,125.5716,26043.0
2019-08-28 14:50:00,145.58,145.86,145.55,145.86,19919.0,125.5975,125.8391,125.5716,125.8391,19919.0
2019-08-28 15:00:00,145.85,145.88,145.68,145.75,18183.0,125.8305,125.8563,125.6838,125.7442,18183.0
2019-08-28 15:10:00,145.74,145.79,145.56,145.75,18061.0,125.7356,125.7787,125.5803,125.7442,18061.0
2019-08-28 15:20:00,145.75,145.75,145.48,145.5,20486.0,125.7442,125.7442,125.5113,125.5285,20486.0
2019-08-28 15:30:00,145.5,145.54,145.36,145.36,30278.0,125.5285,125.563,125.4077,125.4077,30278.0
2019-08-28 15:40:00,145.31,145.53,145.27,145.47,21594.0,125.3646,125.5544,125.3301,125.5026,21594.0
2019-08-28 15:50:00,145.45,145.69,145.39,145.58,73911.0,125.4854,125.6924,125.4336,125.5975,73911.0
2019-08-29 09:30:00,147.34,148.42,147.07,147.74,31370.0,127.1159,128.0477,126.883,127.461,31370.0
2019-08-29 09:40:00,147.81,148.08,147.55,147.99,13554.0,127.5214,127.7544,127.2971,127.6767,13554.0
2019-08-29 09:50:00,148.01,148.5,147.95,148.37,21364.0,127.694,128.1167,127.6422,128.0046,21364.0
2019-08-29 10:00:00,148.34,148.43,148.06,148.43,29815.0,127.9787,128.0563,127.7371,128.0563,29815.0
2019-08-29 10:10:00,148.41,148.46,148.2,148.43,18631.0,128.0391,128.0822,127.8579,128.0563,18631.0
2019-08-29 10:20:00,148.44,148.49,148.25,148.41,15666.0,128.065,128.1081,127.901,128.0391,15666.0
2019-08-29 10:30:00,148.38,148.53,147.51,148.08,47552.0,128.0132,128.1426,127.2626,127.7544,47552.0
2019-08-29 10:40:00,148.08,148.28,147.83,148.05,12580.0,127.7544,127.9269,127.5387,127.7285,12580.0
2019-08-29 10:50:00,148.06,148.23,148.06,148.21,10481.0,127.7371,127.8838,127.7371,127.8665,10481.0
2019-08-29 11:00:00,148.18,148.18,148.06,148.07,26107.0,127.8406,127.8406,127.7371,127.7457,26107.0
2019-08-29 11:10:00,148.12,148.45,148.06,148.43,15356.0,127.7889,128.0736,127.7371,128.0563,15356.0
2019-08-29 11:20:00,148.4,148.63,148.35,148.58,18159.0,128.0305,128.2289,127.9873,128.1857,18159.0
2019-08-29 11:30:00,148.58,148.9,148.54,148.87,19900.0,128.1857,128.4618,128.1512,128.4359,19900.0
2019-08-29 11:40:00,148.83,148.99,148.75,148.99,12461.0,128.4014,128.5395,128.3324,128.5395,12461.0
2019-08-29 11:50:00,149.0,149.06,148.91,148.97,28279.0,128.5481,128.5999,128.4704,128.5222,28279.0
2019-08-29 12:00:00,148.98,149.08,148.87,148.92,18199.0,128.5308,128.6171,128.4359,128.4791,18199.0
2019-08-29 12:10:00,148.93,148.98,148.86,148.96,13682.0,128.4877,128.5308,128.4273,128.5136,13682.0
2019-08-29 12:20:00,148.98,149.08,148.96,149.03,18536.0,128.5308,128.6171,128.5136,128.574,18536.0
2019-08-29 12:30:00,149.03,149.24,149.03,149.19,17426.0,128.574,128.7552,128.574,128.712,17426.0
2019-08-29 12:40:00,149.22,149.28,149.15,149.2,15304.0,128.7379,128.7897,128.6775,128.7206,15304.0
2019-08-29 12:50:00,149.21,149.33,149.16,149.25,22576.0,128.7293,128.8328,128.6861,128.7638,22576.0
2019-08-29 13:00:00,149.25,149.31,149.2,149.21,16022.0,128.7638,128.8155,128.7206,128.7293,16022.0
2019-08-29 13:10:00,149.19,149.21,149.11,149.19,14018.0,128.712,128.7293,128.643,128.712,14018.0
2019-08-29 13:20:00,149.2,149.22,149.08,149.21,20365.0,128.7206,128.7379,128.6171,128.7293,20365.0
2019-08-29 13:30:00,149.21,149.32,149.05,149.23,20999.0,128.7293,128.8242,128.5912,128.7465,20999.0
2019-08-29 13:40:00,149.2,149.31,149.13,149.31,14568.0,128.7206,128.8155,128.6603,128.8155,14568.0
2019-08-29 13:50:00,149.3,149.48,149.27,149.31,17650.0,128.8069,128.9622,128.781,128.8155,17650.0
2019-08-29 14:00:00,149.34,149.52,149.34,149.52,13600.0,128.8414,128.9967,128.8414,128.9967,13600.0
2019-08-29 14:10:00,149.52,149.6,149.4,149.46,20253.0,128.9967,129.0657,128.8932,128.945,20253.0
2019-08-29 14:20:00,149.43,149.67,149.39,149.62,14411.0,128.9191,129.1261,128.8846,129.083,14411.0
2019-08-29 14:30:00,149.65,149.75,149.51,149.55,14797.0,129.1089,129.1951,128.9881,129.0226,14797.0
2019-08-29 14:40:00,149.56,149.65,149.53,149.6,19165.0,129.0312,129.1089,129.0053,129.0657,19165.0
2019-08-29 14:50:00,149.59,149.6,149.37,149.44,19309.0,129.0571,129.0657,128.8673,128.9277,19309.0
2019-08-29 15:00:00,149.45,149.45,149.19,149.31,23820.0,128.9363,128.9363,128.712,128.8155,23820.0
2019-08-29 15:10:00,149.31,149.4,149.25,149.31,21094.0,128.8155,128.8932,128.7638,128.8155,21094.0
2019-08-29 15:20:00,149.34,149.34,149.1,149.2,27842.0,128.8414,128.8414,128.6344,128.7206,27842.0
2019-08-29 15:30:00,149.2,149.38,149.2,149.37,37706.0,128.7206,128.8759,128.7206,128.8673,37706.0
2019-08-29 15:40:00,149.37,149.37,149.27,149.34,35288.0,128.8673,128.8673,128.781,128.8414,35288.0
2019-08-29 15:50:00,149.35,149.43,149.04,149.1,86464.0,128.8501,128.9191,128.5826,128.6344,86464.0
2019-08-30 09:30:00,150.25,151.08,150.25,150.65,24008.0,129.6265,130.3426,129.6265,129.9716,24008.0
2019-08-30 09:40:00,150.53,150.88,150.19,150.87,16670.0,129.8681,130.17,129.5748,130.1614,16670.0
2019-08-30 09:50:00,150.75,150.78,150.38,150.52,6381.0,130.0579,130.0838,129.7387,129.8595,6381.0
2019-08-30 10:00:00,150.48,151.0,150.48,150.97,6663.0,129.8249,130.2736,129.8249,130.2477,6663.0
2019-08-30 10:10:00,150.97,151.18,150.91,150.92,17502.0,130.2477,130.4289,130.1959,130.2046,17502.0
2019-08-30 10:20:00,150.88,150.96,150.57,150.6,39131.0,130.17,130.2391,129.9026,129.9285,39131.0
2019-08-30 10:30:00,150.68,150.87,150.38,150.38,11281.0,129.9975,130.1614,129.7387,129.7387,11281.0
2019-08-30 10:40:00,150.46,150.54,150.3,150.4,8353.0,129.8077,129.8767,129.6697,129.7559,8353.0
2019-08-30 10:50:00,150.37,150.37,150.01,150.06,8285.0,129.73,129.73,129.4195,129.4626,8285.0
2019-08-30 11:00:00,150.01,150.17,149.76,149.99,15923.0,129.4195,129.5575,129.2038,129.4022,15923.0
2019-08-30 11:10:00,150.06,150.06,149.13,149.23,12996.0,129.4626,129.4626,128.6603,128.7465,12996.0
2019-08-30 11:20:00,149.34,149.35,148.98,149.21,8472.0,128.8414,128.8501,128.5308,128.7293,8472.0
2019-08-30 11:30:00,149.19,149.55,149.16,149.34,9680.0,128.712,129.0226,128.6861,128.8414,9680.0
2019-08-30 11:40:00,149.36,149.56,149.22,149.56,7981.0,128.8587,129.0312,128.7379,129.0312,7981.0
2019-08-30 11:50:00,149.54,149.72,149.49,149.62,10505.0,129.014,129.1693,128.9708,129.083,10505.0
2019-08-30 12:00:00,149.65,149.71,149.45,149.45,9930.0,129.1089,129.1606,128.9363,128.9363,9930.0
2019-08-30 12:10:00,149.44,149.7,149.43,149.64,6500.0,128.9277,129.152,128.9191,129.1002,6500.0
2019-08-30 12:20:00,149.63,149.75,149.61,149.66,4400.0,129.0916,129.1951,129.0744,129.1175,4400.0
2019-08-30 12:30:00,149.67,149.81,149.52,149.71,10569.0,129.1261,129.2469,128.9967,129.1606,10569.0
2019-08-30 12:40:00,149.68,149.8,149.63,149.8,8001.0,129.1348,129.2383,129.0916,129.2383,8001.0
2019-08-30 12:50:00,149.81,149.89,149.68,149.69,3981.0,129.2469,129.3159,129.1348,129.1434,3981.0
2019-08-30 13:00:00,149.73,149.77,149.61,149.77,8234.0,129.1779,129.2124,129.0744,129.2124,8234.0
2019-08-30 13:10:00,149.74,149.74,149.53,149.57,7123.0,129.1865,129.1865,129.0053,129.0399,7123.0
2019-08-30 13:20:00,149.59,149.74,149.57,149.71,6151.0,129.0571,129.1865,129.0399,129.1606,6151.0
2019-08-30 13:30:00,149.69,149.73,149.61,149.7,16904.0,129.1434,129.1779,129.0744,129.152,16904.0
2019-08-30 13:40:00,149.74,149.74,149.5,149.51,6800.0,129.1865,129.1865,128.9795,128.9881,6800.0
2019-08-30 13:50:00,149.54,149.61,149.36,149.41,9152.0,129.014,129.0744,128.8587,128.9018,9152.0
2019-08-30 14:00:00,149.41,149.75,149.41,149.67,6774.0,128.9018,129.1951,128.9018,129.1261,6774.0
2019-08-30 14:10:00,149.7,149.88,149.64,149.79,6839.0,129.152,129.3073,129.1002,129.2297,6839.0
2019-08-30 14:20:00,149.79,149.79,149.7,149.74,6331.0,129.2297,129.2297,129.152,129.1865,6331.0
2019-08-30 14:30:00,149.74,149.79,149.37,149.47,8596.0,129.1865,129.2297,128.8673,128.9536,8596.0
2019-08-30 14:40:00,149.43,149.44,149.19,149.29,9242.0,128.9191,128.9277,128.712,128.7983,9242.0
2019-08-30 14:50:00,149.28,149.36,149.06,149.13,6604.0,128.7897,128.8587,128.5999,128.6603,6604.0
2019-08-30 15:00:00,149.17,149.21,148.95,149.17,8044.0,128.6948,128.7293,128.505,128.6948,8044.0
2019-08-30 15:10:00,149.17,149.17,148.91,148.94,9006.0,128.6948,128.6948,128.4704,128.4963,9006.0
2019-08-30 15:20:00,148.95,149.23,148.75,149.2,17349.0,128.505,128.7465,128.3324,128.7206,17349.0
2019-08-30 15:30:00,149.2,149.37,149.11,149.13,18021.0,128.7206,128.8673,128.643,128.6603,18021.0
2019-08-30 15:40:00,149.14,149.26,149.1,149.18,21732.0,128.6689,128.7724,128.6344,128.7034,21732.0
2019-08-30 15:50:00,149.24,149.52,149.14,149.21,86484.0,128.7552,128.9967,128.6689,128.7293,86484.0
2019-09-03 09:30:00,147.62,147.78,146.26,146.96,40899.0,127.3575,127.4956,126.1842,126.7881,40899.0
2019-09-03 09:40:00,146.96,147.5,146.52,147.46,20965.0,126.7881,127.254,126.4085,127.2195,20965.0
2019-09-03 09:50:00,147.55,148.22,147.54,147.66,27526.0,127.2971,127.8752,127.2885,127.392,27526.0
2019-09-03 10:00:00,147.63,147.65,145.25,145.8,50261.0,127.3661,127.3834,125.3128,125.7873,50261.0
2019-09-03 10:10:00,145.75,145.84,145.34,145.44,14440.0,125.7442,125.8218,125.3905,125.4767,14440.0
2019-09-03 10:20:00,145.42,145.52,144.85,145.48,13618.0,125.4595,125.5458,124.9677,125.5113,13618.0
2019-09-03 10:30:00,145.43,145.43,144.89,145.21,17992.0,125.4681,125.4681,125.0022,125.2783,17992.0
2019-09-03 10:40:00,145.23,145.8,145.0,145.23,14671.0,125.2956,125.7873,125.0971,125.2956,14671.0
2019-09-03 10:50:00,145.17,145.54,145.06,145.25,26211.0,125.2438,125.563,125.1489,125.3128,26211.0
2019-09-03 11:00:00,145.24,145.28,144.91,144.92,16216.0,125.3042,125.3387,125.0195,125.0281,16216.0
2019-09-03 11:10:00,144.85,144.92,144.12,144.64,30819.0,124.9677,125.0281,124.3379,124.7866,30819.0
2019-09-03 11:20:00,144.64,145.26,144.64,145.02,16939.0,124.7866,125.3215,124.7866,125.1144,16939.0
2019-09-03 11:30:00,145.08,145.45,145.0,145.38,13579.0,125.1662,125.4854,125.0971,125.425,13579.0
2019-09-03 11:40:00,145.33,145.52,144.98,145.52,9268.0,125.3818,125.5458,125.0799,125.5458,9268.0
2019-09-03 11:50:00,145.45,145.45,145.05,145.05,11351.0,125.4854,125.4854,125.1403,125.1403,11351.0
2019-09-03 12:00:00,145.04,145.35,144.99,145.11,10165.0,125.1316,125.3991,125.0885,125.192,10165.0
2019-09-03 12:10:00,145.14,145.19,144.94,145.13,27188.0,125.2179,125.2611,125.0454,125.2093,27188.0
2019-09-03 12:20:00,145.17,145.21,144.84,144.89,7396.0,125.2438,125.2783,124.9591,125.0022,7396.0
2019-09-03 12:30:00,144.84,144.92,144.71,144.82,9285.0,124.9591,125.0281,124.8469,124.9418,9285.0
2019-09-03 12:40:00,144.77,145.17,144.72,145.12,15480.0,124.8987,125.2438,124.8556,125.2007,15480.0
2019-09-03 12:50:00,145.08,145.15,144.84,144.86,11490.0,125.1662,125.2265,124.9591,124.9764,11490.0
2019-09-03 13:00:00,144.84,144.99,144.7,144.76,13648.0,124.9591,125.0885,124.8383,124.8901,13648.0
2019-09-03 13:10:00,144.74,144.79,144.64,144.64,4408.0,124.8728,124.916,124.7866,124.7866,4408.0
2019-09-03 13:20:00,144.6,144.66,144.51,144.64,8140.0,124.752,124.8038,124.6744,124.7866,8140.0
2019-09-03 13:30:00,144.6,144.81,144.48,144.48,8879.0,124.752,124.9332,124.6485,124.6485,8879.0
2019-09-03 13:40:00,144.5,144.71,144.38,144.71,14697.0,124.6658,124.8469,124.5622,124.8469,14697.0
2019-09-03 13:50:00,144.74,144.74,144.47,144.52,4907.0,124.8728,124.8728,124.6399,124.683,4907.0
2019-09-03 14:00:00,144.52,145.04,144.51,144.82,26223.0,124.683,125.1316,124.6744,124.9418,26223.0
2019-09-03 14:10:00,144.89,145.02,144.72,144.72,9833.0,125.0022,125.1144,124.8556,124.8556,9833.0
2019-09-03 14:20:00,144.71,144.91,144.57,144.75,16890.0,124.8469,125.0195,124.7262,124.8815,16890.0
2019-09-03 14:30:00,144.71,144.99,144.71,144.9,25871.0,124.8469,125.0885,124.8469,125.0109,25871.0
2019-09-03 14:40:00,144.89,145.06,144.85,144.99,13787.0,125.0022,125.1489,124.9677,125.0885,13787.0
2019-09-03 14:50:00,144.99,145.1,144.95,145.1,11447.0,125.0885,125.1834,125.054,125.1834,11447.0
2019-09-03 15:00:00,145.14,145.21,145.0,145.15,12799.0,125.2179,125.2783,125.0971,125.2265,12799.0
2019-09-03 15:10:00,145.15,145.5,145.06,145.5,33329.0,125.2265,125.5285,125.1489,125.5285,33329.0
2019-09-03 15:20:00,145.5,145.57,145.44,145.52,13101.0,125.5285,125.5889,125.4767,125.5458,13101.0
2019-09-03 15:30:00,145.54,145.79,145.46,145.74,18995.0,125.563,125.7787,125.494,125.7356,18995.0
2019-09-03 15:40:00,145.77,145.88,145.6,145.6,31805.0,125.7614,125.8563,125.6148,125.6148,31805.0
2019-09-03 15:50:00,145.62,145.99,145.49,145.86,99446.0,125.632,125.9513,125.5199,125.8391,99446.0
2019-09-04 09:30:00,148.0,148.69,147.72,148.24,30664.0,127.6854,128.2806,127.4438,127.8924,30664.0
2019-09-04 09:40:00,148.14,148.47,147.86,148.09,16437.0,127.8061,128.0908,127.5646,127.763,16437.0
2019-09-04 09:50:00,148.01,148.2,147.59,148.08,10150.0,127.694,127.8579,127.3316,127.7544,10150.0
2019-09-04 10:00:00,148.08,148.38,147.84,148.06,18403.0,127.7544,128.0132,127.5473,127.7371,18403.0
2019-09-04 10:10:00,148.04,148.11,147.62,147.71,14737.0,127.7199,127.7803,127.3575,127.4352,14737.0
2019-09-04 10:20:00,147.75,147.84,147.5,147.58,17222.0,127.4697,127.5473,127.254,127.323,17222.0
2019-09-04 10:30:00,147.61,148.55,147.58,148.33,14665.0,127.3489,128.1599,127.323,127.9701,14665.0
2019-09-04 10:40:00,148.36,148.38,148.1,148.24,9016.0,127.9959,128.0132,127.7716,127.8924,9016.0
2019-09-04 10:50:00,148.27,148.54,148.23,148.46,10589.0,127.9183,128.1512,127.8838,128.0822,10589.0
2019-09-04 11:00:00,148.47,148.52,148.02,148.02,15398.0,128.0908,128.134,127.7026,127.7026,15398.0
2019-09-04 11:10:00,148.01,148.36,147.97,148.27,12814.0,127.694,127.9959,127.6595,127.9183,12814.0
2019-09-04 11:20:00,148.18,148.27,148.04,148.16,7794.0,127.8406,127.9183,127.7199,127.8234,7794.0
2019-09-04 11:30:00,148.15,148.36,148.1,148.18,19935.0,127.8148,127.9959,127.7716,127.8406,19935.0
2019-09-04 11:40:00,148.11,148.36,148.11,148.22,10156.0,127.7803,127.9959,127.7803,127.8752,10156.0
2019-09-04 11:50:00,148.2,148.31,148.07,148.21,5152.0,127.8579,127.9528,127.7457,127.8665,5152.0
2019-09-04 12:00:00,148.25,148.31,148.09,148.14,5514.0,127.901,127.9528,127.763,127.8061,5514.0
2019-09-04 12:10:00,148.15,148.29,148.01,148.11,6787.0,127.8148,127.9355,127.694,127.7803,6787.0
2019-09-04 12:20:00,148.13,148.24,148.13,148.22,3618.0,127.7975,127.8924,127.7975,127.8752,3618.0
2019-09-04 12:30:00,148.2,148.41,148.2,148.37,6247.0,127.8579,128.0391,127.8579,128.0046,6247.0
2019-09-04 12:40:00,148.32,148.47,148.22,148.47,18851.0,127.9614,128.0908,127.8752,128.0908,18851.0
2019-09-04 12:50:00,148.37,148.55,148.37,148.52,3676.0,128.0046,128.1599,128.0046,128.134,3676.0
2019-09-04 13:00:00,148.47,148.61,148.42,148.52,5668.0,128.0908,128.2116,128.0477,128.134,5668.0
2019-09-04 13:10:00,148.49,148.61,148.46,148.56,4758.0,128.1081,128.2116,128.0822,128.1685,4758.0
2019-09-04 13:20:00,148.56,148.75,148.54,148.74,5405.0,128.1685,128.3324,128.1512,128.3238,5405.0
2019-09-04 13:30:00,148.75,148.91,148.51,148.55,4505.0,128.3324,128.4704,128.1254,128.1599,4505.0
2019-09-04 13:40:00,148.55,148.55,148.26,148.34,6350.0,128.1599,128.1599,127.9097,127.9787,6350.0
2019-09-04 13:50:00,148.36,148.5,148.28,148.44,10990.0,127.9959,128.1167,127.9269,128.065,10990.0
2019-09-04 14:00:00,148.43,148.69,148.43,148.55,6000.0,128.0563,128.2806,128.0563,128.1599,6000.0
2019-09-04 14:10:00,148.57,148.7,148.5,148.64,6423.0,128.1771,128.2893,128.1167,128.2375,6423.0
2019-09-04 14:20:00,148.66,148.7,148.51,148.62,6970.0,128.2548,128.2893,128.1254,128.2203,6970.0
2019-09-04 14:30:00,148.67,148.84,148.63,148.83,8076.0,128.2634,128.4101,128.2289,128.4014,8076.0
2019-09-04 14:40:00,148.84,148.94,148.78,148.85,7313.0,128.4101,128.4963,128.3583,128.4187,7313.0
2019-09-04 14:50:00,148.86,149.09,148.81,148.91,10425.0,128.4273,128.6257,128.3842,128.4704,10425.0
2019-09-04 15:00:00,148.92,149.09,148.92,148.99,10277.0,128.4791,128.6257,128.4791,128.5395,10277.0
2019-09-04 15:10:00,148.96,149.05,148.86,148.92,8232.0,128.5136,128.5912,128.4273,128.4791,8232.0
2019-09-04 15:20:00,148.88,149.1,148.86,149.06,14063.0,128.4446,128.6344,128.4273,128.5999,14063.0
2019-09-04 15:30:00,149.07,149.15,148.93,149.0,16533.0,128.6085,128.6775,128.4877,128.5481,16533.0
2019-09-04 15:40:00,149.01,149.08,148.91,149.02,31621.0,128.5567,128.6171,128.4704,128.5653,31621.0
2019-09-04 15:50:00,148.99,149.03,148.81,148.99,67766.0,128.5395,128.574,128.3842,128.5395,67766.0
2019-09-05 09:30:00,151.06,152.5,150.55,152.16,50881.0,130.3253,131.5677,129.8853,131.2743,50881.0
2019-09-05 09:40:00,152.37,153.2,152.2,152.82,79500.0,131.4555,132.1716,131.3089,131.8438,79500.0
2019-09-05 09:50:00,152.91,153.88,152.77,153.42,72717.0,131.9214,132.7583,131.8006,132.3614,72717.0
2019-09-05 10:00:00,153.45,154.75,153.45,154.58,67628.0,132.3873,133.5088,132.3873,133.3622,67628.0
2019-09-05 10:10:00,154.58,155.65,154.58,155.51,37570.0,133.3622,134.2853,133.3622,134.1645,37570.0
2019-09-05 10:20:00,155.59,155.75,154.97,155.17,28807.0,134.2335,134.3716,133.6986,133.8712,28807.0
2019-09-05 10:30:00,155.2,156.0,155.09,155.87,23148.0,133.8971,134.5873,133.8022,134.4751,23148.0
2019-09-05 10:40:00,155.88,156.16,155.74,155.96,42480.0,134.4837,134.7253,134.363,134.5528,42480.0
2019-09-05 10:50:00,155.9,156.03,155.24,155.29,22076.0,134.501,134.6131,133.9316,133.9747,22076.0
2019-09-05 11:00:00,155.3,155.94,155.3,155.75,14528.0,133.9833,134.5355,133.9833,134.3716,14528.0
2019-09-05 11:10:00,155.83,155.95,155.52,155.68,13537.0,134.4406,134.5441,134.1732,134.3112,13537.0
2019-09-05 11:20:00,155.67,155.82,155.54,155.75,20053.0,134.3026,134.432,134.1904,134.3716,20053.0
2019-09-05 11:30:00,155.74,155.8,155.19,155.25,29325.0,134.363,134.4147,133.8884,133.9402,29325.0
2019-09-05 11:40:00,155.21,155.33,155.0,155.09,12052.0,133.9057,134.0092,133.7245,133.8022,12052.0
2019-09-05 11:50:00,155.04,155.14,154.9,154.94,16436.0,133.759,133.8453,133.6383,133.6728,16436.0
2019-09-05 12:00:00,154.93,155.1,154.84,155.09,16061.0,133.6641,133.8108,133.5865,133.8022,16061.0
2019-09-05 12:10:00,155.06,155.21,154.95,155.08,8047.0,133.7763,133.9057,133.6814,133.7935,8047.0
2019-09-05 12:20:00,155.12,155.27,154.97,155.2,18526.0,133.8281,133.9575,133.6986,133.8971,18526.0
2019-09-05 12:30:00,155.16,155.37,155.02,155.37,11774.0,133.8626,134.0437,133.7418,134.0437,11774.0
2019-09-05 12:40:00,155.35,155.52,155.26,155.29,17055.0,134.0265,134.1732,133.9488,133.9747,17055.0
2019-09-05 12:50:00,155.28,155.49,155.24,155.47,11411.0,133.9661,134.1473,133.9316,134.13,11411.0
2019-09-05 13:00:00,155.47,155.68,155.25,155.44,21574.0,134.13,134.3112,133.9402,134.1041,21574.0
2019-09-05 13:10:00,155.44,155.61,155.39,155.48,5501.0,134.1041,134.2508,134.061,134.1386,5501.0
2019-09-05 13:20:00,155.51,155.79,155.49,155.69,19920.0,134.1645,134.4061,134.1473,134.3198,19920.0
2019-09-05 13:30:00,155.72,155.79,155.64,155.67,11749.0,134.3457,134.4061,134.2767,134.3026,11749.0
2019-09-05 13:40:00,155.69,155.71,155.47,155.53,12603.0,134.3198,134.3371,134.13,134.1818,12603.0
2019-09-05 13:50:00,155.55,155.82,155.54,155.79,10352.0,134.199,134.432,134.1904,134.4061,10352.0
2019-09-05 14:00:00,155.8,155.8,155.44,155.64,12806.0,134.4147,134.4147,134.1041,134.2767,12806.0
2019-09-05 14:10:00,155.64,155.77,155.57,155.66,12014.0,134.2767,134.3888,134.2163,134.2939,12014.0
2019-09-05 14:20:00,155.62,155.63,155.18,155.49,14676.0,134.2594,134.2681,133.8798,134.1473,14676.0
2019-09-05 14:30:00,155.47,155.58,155.19,155.23,13121.0,134.13,134.2249,133.8884,133.923,13121.0
2019-09-05 14:40:00,155.19,155.44,155.17,155.39,8375.0,133.8884,134.1041,133.8712,134.061,8375.0
2019-09-05 14:50:00,155.33,155.66,155.31,155.56,11905.0,134.0092,134.2939,133.992,134.2077,11905.0
2019-09-05 15:00:00,155.57,155.74,155.35,155.42,10176.0,134.2163,134.363,134.0265,134.0869,10176.0
2019-09-05 15:10:00,155.43,155.53,155.42,155.52,11069.0,134.0955,134.1818,134.0869,134.1732,11069.0
2019-09-05 15:20:00,155.53,155.6,155.43,155.55,17147.0,134.1818,134.2422,134.0955,134.199,17147.0
2019-09-05 15:30:00,155.53,155.54,155.3,155.33,21759.0,134.1818,134.1904,133.9833,134.0092,21759.0
2019-09-05 15:40:00,155.33,155.48,155.02,155.11,33479.0,134.0092,134.1386,133.7418,133.8194,33479.0
2019-09-05 15:50:00,155.09,155.1,154.58,154.7,99386.0,133.8022,133.8108,133.3622,133.4657,99386.0
2019-09-06 09:30:00,155.01,155.78,153.87,154.71,37946.0,133.7332,134.3975,132.7496,133.4743,37946.0
2019-09-06 09:40:00,154.72,155.05,153.96,155.0,13505.0,133.483,133.7677,132.8273,133.7245,13505.0
2019-09-06 09:50:00,155.18,155.63,155.0,155.06,26069.0,133.8798,134.2681,133.7245,133.7763,26069.0
2019-09-06 10:00:00,155.13,155.48,154.99,155.09,21249.0,133.8367,134.1386,133.7159,133.8022,21249.0
2019-09-06 10:10:00,155.22,155.64,155.11,155.37,13184.0,133.9143,134.2767,133.8194,134.0437,13184.0
2019-09-06 10:20:00,155.38,155.78,155.3,155.78,13104.0,134.0524,134.3975,133.9833,134.3975,13104.0
2019-09-06 10:30:00,155.84,155.91,155.57,155.79,10456.0,134.4492,134.5096,134.2163,134.4061,10456.0
2019-09-06 10:40:00,155.86,156.02,155.78,156.02,13482.0,134.4665,134.6045,134.3975,134.6045,13482.0
2019-09-06 10:50:00,156.02,156.02,155.76,155.9,22462.0,134.6045,134.6045,134.3802,134.501,22462.0
2019-09-06 11:00:00,155.91,155.91,155.73,155.79,8327.0,134.5096,134.5096,134.3543,134.4061,8327.0
2019-09-06 11:10:00,155.76,156.04,155.69,156.03,11795.0,134.3802,134.6218,134.3198,134.6131,11795.0
2019-09-06 11:20:00,156.0,156.11,155.95,155.97,16792.0,134.5873,134.6822,134.5441,134.5614,16792.0
2019-09-06 11:30:00,155.98,156.0,155.76,155.95,8496.0,134.57,134.5873,134.3802,134.5441,8496.0
2019-09-06 11:40:00,155.97,156.19,155.97,156.08,9310.0,134.5614,134.7512,134.5614,134.6563,9310.0
2019-09-06 11:50:00,156.04,156.05,155.8,155.95,7292.0,134.6218,134.6304,134.4147,134.5441,7292.0
2019-09-06 12:00:00,155.95,156.14,155.82,155.82,9957.0,134.5441,134.7081,134.432,134.432,9957.0
2019-09-06 12:10:00,155.8,155.89,155.75,155.79,9745.0,134.4147,134.4924,134.3716,134.4061,9745.0
2019-09-06 12:20:00,155.77,155.83,155.67,155.69,6940.0,134.3888,134.4406,134.3026,134.3198,6940.0
2019-09-06 12:30:00,155.71,155.73,155.47,155.5,8534.0,134.3371,134.3543,134.13,134.1559,8534.0
2019-09-06 12:40:00,155.64,155.64,155.29,155.3,15228.0,134.2767,134.2767,133.9747,133.9833,15228.0
2019-09-06 12:50:00,155.38,155.46,155.3,155.37,11265.0,134.0524,134.1214,133.9833,134.0437,11265.0
2019-09-06 13:00:00,155.4,155.66,155.39,155.66,14259.0,134.0696,134.2939,134.061,134.2939,14259.0
2019-09-06 13:10:00,155.65,155.7,155.49,155.53,10755.0,134.2853,134.3284,134.1473,134.1818,10755.0
2019-09-06 13:20:00,155.5,155.64,155.47,155.64,12304.0,134.1559,134.2767,134.13,134.2767,12304.0
2019-09-06 13:30:00,155.63,155.72,155.51,155.55,9396.0,134.2681,134.3457,134.1645,134.199,9396.0
2019-09-06 13:40:00,155.52,155.59,155.47,155.48,9171.0,134.1732,134.2335,134.13,134.1386,9171.0
2019-09-06 13:50:00,155.48,155.71,155.42,155.67,10895.0,134.1386,134.3371,134.0869,134.3026,10895.0
2019-09-06 14:00:00,155.68,155.68,155.38,155.47,12398.0,134.3112,134.3112,134.0524,134.13,12398.0
2019-09-06 14:10:00,155.45,155.52,155.21,155.37,23107.0,134.1128,134.1732,133.9057,134.0437,23107.0
2019-09-06 14:20:00,155.4,155.44,154.93,155.04,30978.0,134.0696,134.1041,133.6641,133.759,30978.0
2019-09-06 14:30:00,155.03,155.14,154.9,154.94,16636.0,133.7504,133.8453,133.6383,133.6728,16636.0
2019-09-06 14:40:00,154.9,155.0,154.82,154.98,9239.0,133.6383,133.7245,133.5692,133.7073,9239.0
2019-09-06 14:50:00,154.96,154.96,154.82,154.95,8377.0,133.69,133.69,133.5692,133.6814,8377.0
2019-09-06 15:00:00,154.95,155.03,154.95,155.03,13344.0,133.6814,133.7504,133.6814,133.7504,13344.0
2019-09-06 15:10:00,155.02,155.08,154.9,154.92,20397.0,133.7418,133.7935,133.6383,133.6555,20397.0
2019-09-06 15:20:00,154.93,155.29,154.93,155.25,13988.0,133.6641,133.9747,133.6641,133.9402,13988.0
2019-09-06 15:30:00,155.25,155.32,155.1,155.15,26558.0,133.9402,134.0006,133.8108,133.8539,26558.0
2019-09-06 15:40:00,155.16,155.18,154.94,155.0,30276.0,133.8626,133.8798,133.6728,133.7245,30276.0
2019-09-06 15:50:00,155.01,155.12,154.8,154.92,77108.0,133.7332,133.8281,133.552,133.6555,77108.0
2019-09-09 09:30:00,155.32,156.81,155.1,156.81,50992.0,134.0006,135.2861,133.8108,135.2861,50992.0
2019-09-09 09:40:00,156.86,158.45,156.78,158.45,69338.0,135.3292,136.701,135.2602,136.701,69338.0
2019-09-09 09:50:00,158.36,159.08,157.88,159.02,35488.0,136.6233,137.2445,136.2092,137.1927,35488.0
2019-09-09 10:00:00,159.0,159.62,158.86,159.58,89607.0,137.1755,137.7104,137.0547,137.6759,89607.0
2019-09-09 10:10:00,159.58,160.19,159.29,159.81,46163.0,137.6759,138.2021,137.4257,137.8743,46163.0
2019-09-09 10:20:00,159.88,160.53,159.88,160.3,37660.0,137.9347,138.4955,137.9347,138.297,37660.0
2019-09-09 10:30:00,160.31,160.52,159.97,160.34,35097.0,138.3057,138.4868,138.0123,138.3316,35097.0
2019-09-09 10:40:00,160.28,160.83,160.28,160.71,36137.0,138.2798,138.7543,138.2798,138.6508,36137.0
2019-09-09 10:50:00,160.7,160.94,160.53,160.69,41280.0,138.6421,138.8492,138.4955,138.6335,41280.0
2019-09-09 11:00:00,160.68,160.68,160.2,160.38,21653.0,138.6249,138.6249,138.2108,138.3661,21653.0
2019-09-09 11:10:00,160.38,160.72,160.3,160.35,24501.0,138.3661,138.6594,138.297,138.3402,24501.0
2019-09-09 11:20:00,160.37,160.41,159.88,159.88,30055.0,138.3574,138.3919,137.9347,137.9347,30055.0
2019-09-09 11:30:00,159.88,160.43,159.85,160.41,11903.0,137.9347,138.4092,137.9088,138.3919,11903.0
2019-09-09 11:40:00,160.38,160.95,160.36,160.92,12181.0,138.3661,138.8578,138.3488,138.8319,12181.0
2019-09-09 11:50:00,160.93,160.94,160.57,160.8,17300.0,138.8406,138.8492,138.53,138.7284,17300.0
2019-09-09 12:00:00,160.87,160.99,160.04,160.4,29170.0,138.7888,138.8923,138.0727,138.3833,29170.0
2019-09-09 12:10:00,160.43,160.83,160.35,160.45,19581.0,138.4092,138.7543,138.3402,138.4265,19581.0
2019-09-09 12:20:00,160.49,160.7,160.4,160.48,15258.0,138.461,138.6421,138.3833,138.4523,15258.0
2019-09-09 12:30:00,160.55,160.56,160.19,160.25,13416.0,138.5127,138.5214,138.2021,138.2539,13416.0
2019-09-09 12:40:00,160.27,160.53,160.27,160.4,11098.0,138.2712,138.4955,138.2712,138.3833,11098.0
2019-09-09 12:50:00,160.4,160.89,160.29,160.84,12674.0,138.3833,138.8061,138.2884,138.7629,12674.0
2019-09-09 13:00:00,160.85,160.95,160.72,160.93,8396.0,138.7716,138.8578,138.6594,138.8406,8396.0
2019-09-09 13:10:00,160.95,160.98,160.82,160.96,11807.0,138.8578,138.8837,138.7457,138.8665,11807.0
2019-09-09 13:20:00,160.96,160.98,160.68,160.85,16227.0,138.8665,138.8837,138.6249,138.7716,16227.0
2019-09-09 13:30:00,160.84,160.94,160.65,160.72,12538.0,138.7629,138.8492,138.599,138.6594,12538.0
2019-09-09 13:40:00,160.74,160.85,160.58,160.76,16484.0,138.6766,138.7716,138.5386,138.6939,16484.0
2019-09-09 13:50:00,160.76,160.81,160.53,160.54,17294.0,138.6939,138.737,138.4955,138.5041,17294.0
2019-09-09 14:00:00,160.56,160.56,160.32,160.33,26563.0,138.5214,138.5214,138.3143,138.3229,26563.0
2019-09-09 14:10:00,160.33,160.6,160.27,160.5,22191.0,138.3229,138.5559,138.2712,138.4696,22191.0
2019-09-09 14:20:00,160.49,160.6,160.46,160.52,21767.0,138.461,138.5559,138.4351,138.4868,21767.0
2019-09-09 14:30:00,160.52,160.6,160.39,160.53,18638.0,138.4868,138.5559,138.3747,138.4955,18638.0
2019-09-09 14:40:00,160.53,160.6,160.49,160.6,12357.0,138.4955,138.5559,138.461,138.5559,12357.0
2019-09-09 14:50:00,160.58,160.61,160.36,160.51,17562.0,138.5386,138.5645,138.3488,138.4782,17562.0
2019-09-09 15:00:00,160.51,160.65,160.42,160.56,17234.0,138.4782,138.599,138.4006,138.5214,17234.0
2019-09-09 15:10:00,160.52,160.64,160.52,160.59,17396.0,138.4868,138.5904,138.4868,138.5472,17396.0
2019-09-09 15:20:00,160.57,160.59,160.47,160.5,10422.0,138.53,138.5472,138.4437,138.4696,10422.0
2019-09-09 15:30:00,160.56,160.56,160.17,160.35,21998.0,138.5214,138.5214,138.1849,138.3402,21998.0
2019-09-09 15:40:00,160.37,160.53,160.31,160.38,24009.0,138.3574,138.4955,138.3057,138.3661,24009.0
2019-09-09 15:50:00,160.4,160.98,160.34,160.81,118852.0,138.3833,138.8837,138.3316,138.737,118852.0
2019-09-10 09:30:00,161.27,163.33,161.05,161.76,60750.0,139.1339,140.9111,138.9441,139.5566,60750.0
2019-09-10 09:40:00,161.81,163.61,160.68,163.23,41219.0,139.5998,141.1527,138.6249,140.8249,41219.0
2019-09-10 09:50:00,163.3,163.86,163.27,163.72,61471.0,140.8853,141.3684,140.8594,141.2476,61471.0
2019-09-10 10:00:00,163.65,164.52,163.48,164.04,55810.0,141.1872,141.9378,141.0406,141.5237,55810.0
2019-09-10 10:10:00,164.03,164.64,163.62,163.92,50015.0,141.5151,142.0413,141.1613,141.4202,50015.0
2019-09-10 10:20:00,163.9,164.42,163.71,164.22,34964.0,141.4029,141.8515,141.239,141.679,34964.0
2019-09-10 10:30:00,164.25,164.84,163.63,163.77,42716.0,141.7049,142.2139,141.17,141.2907,42716.0
2019-09-10 10:40:00,163.76,163.98,163.24,163.93,33208.0,141.2821,141.4719,140.8335,141.4288,33208.0
2019-09-10 10:50:00,163.93,164.1,163.45,163.89,26344.0,141.4288,141.5755,141.0147,141.3943,26344.0
2019-09-10 11:00:00,163.79,164.31,163.79,164.23,26518.0,141.308,141.7566,141.308,141.6876,26518.0
2019-09-10 11:10:00,164.23,164.61,164.22,164.58,24367.0,141.6876,142.0154,141.679,141.9896,24367.0
2019-09-10 11:20:00,164.61,164.87,164.51,164.72,28462.0,142.0154,142.2398,141.9292,142.1103,28462.0
2019-09-10 11:30:00,164.72,164.89,164.56,164.69,17065.0,142.1103,142.257,141.9723,142.0845,17065.0
2019-09-10 11:40:00,164.58,164.98,164.56,164.93,11412.0,141.9896,142.3347,141.9723,142.2915,11412.0
2019-09-10 11:50:00,164.93,165.47,164.93,165.4,27748.0,142.2915,142.7574,142.2915,142.697,27748.0
2019-09-10 12:00:00,165.41,165.41,164.76,165.1,18182.0,142.7056,142.7056,142.1449,142.4382,18182.0
2019-09-10 12:10:00,165.13,165.19,165.0,165.01,10655.0,142.4641,142.5158,142.3519,142.3605,10655.0
2019-09-10 12:20:00,165.08,165.16,164.55,164.55,18614.0,142.4209,142.49,141.9637,141.9637,18614.0
2019-09-10 12:30:00,164.62,164.79,164.29,164.73,25448.0,142.0241,142.1707,141.7394,142.119,25448.0
2019-09-10 12:40:00,164.77,164.83,164.6,164.66,19037.0,142.1535,142.2053,142.0068,142.0586,19037.0
2019-09-10 12:50:00,164.63,164.63,164.24,164.39,21318.0,142.0327,142.0327,141.6962,141.8256,21318.0
2019-09-10 13:00:00,164.39,164.43,163.97,164.23,15439.0,141.8256,141.8602,141.4633,141.6876,15439.0
2019-09-10 13:10:00,164.27,164.5,164.19,164.32,13730.0,141.7221,141.9205,141.6531,141.7653,13730.0
2019-09-10 13:20:00,164.44,164.71,164.41,164.41,19271.0,141.8688,142.1017,141.8429,141.8429,19271.0
2019-09-10 13:30:00,164.44,164.73,164.42,164.5,16903.0,141.8688,142.119,141.8515,141.9205,16903.0
2019-09-10 13:40:00,164.48,164.53,164.28,164.41,16074.0,141.9033,141.9464,141.7307,141.8429,16074.0
2019-09-10 13:50:00,164.42,164.57,164.4,164.43,12314.0,141.8515,141.9809,141.8343,141.8602,12314.0
2019-09-10 14:00:00,164.48,164.5,163.89,164.01,27674.0,141.9033,141.9205,141.3943,141.4978,27674.0
2019-09-10 14:10:00,163.92,164.09,163.67,163.74,17799.0,141.4202,141.5668,141.2045,141.2649,17799.0
2019-09-10 14:20:00,163.74,164.0,163.68,163.85,16052.0,141.2649,141.4892,141.2131,141.3598,16052.0
2019-09-10 14:30:00,163.89,164.03,163.84,163.88,15316.0,141.3943,141.5151,141.3511,141.3856,15316.0
2019-09-10 14:40:00,163.92,163.97,163.76,163.9,19145.0,141.4202,141.4633,141.2821,141.4029,19145.0
2019-09-10 14:50:00,163.84,164.23,163.84,164.14,17167.0,141.3511,141.6876,141.3511,141.61,17167.0
2019-09-10 15:00:00,164.16,164.44,164.12,164.37,19418.0,141.6272,141.8688,141.5927,141.8084,19418.0
2019-09-10 15:10:00,164.37,164.59,164.25,164.25,24227.0,141.8084,141.9982,141.7049,141.7049,24227.0
2019-09-10 15:20:00,164.22,164.31,164.09,164.25,24325.0,141.679,141.7566,141.5668,141.7049,24325.0
2019-09-10 15:30:00,164.24,164.29,163.76,163.78,34413.0,141.6962,141.7394,141.2821,141.2994,34413.0
2019-09-10 15:40:00,163.81,163.88,163.49,163.49,45157.0,141.3253,141.3856,141.0492,141.0492,45157.0
2019-09-10 15:50:00,163.45,164.09,163.36,164.07,108442.0,141.0147,141.5668,140.937,141.5496,108442.0
2019-09-11 09:30:00,163.5,163.76,161.0,161.54,51398.0,141.0578,141.2821,138.901,139.3668,51398.0
2019-09-11 09:40:00,161.81,163.71,160.6,163.71,63424.0,139.5998,141.239,138.5559,141.239,63424.0
2019-09-11 09:50:00,163.81,164.55,163.8,164.19,27843.0,141.3253,141.9637,141.3166,141.6531,27843.0
2019-09-11 10:00:00,164.0,164.66,163.44,164.11,25695.0,141.4892,142.0586,141.006,141.5841,25695.0
2019-09-11 10:10:00,164.18,164.4,163.5,163.5,17317.0,141.6445,141.8343,141.0578,141.0578,17317.0
2019-09-11 10:20:00,163.59,164.25,163.59,164.0,10191.0,141.1355,141.7049,141.1355,141.4892,10191.0
2019-09-11 10:30:00,163.97,164.63,163.82,164.63,10191.0,141.4633,142.0327,141.3339,142.0327,10191.0
2019-09-11 10:40:00,164.6,164.95,164.34,164.34,17962.0,142.0068,142.3088,141.7825,141.7825,17962.0
2019-09-11 10:50:00,164.5,164.96,164.5,164.96,62976.0,141.9205,142.3174,141.9205,142.3174,62976.0
2019-09-11 11:00:00,164.94,165.18,164.58,164.98,48093.0,142.3002,142.5072,141.9896,142.3347,48093.0
2019-09-11 11:10:00,165.0,165.17,164.04,164.22,11836.0,142.3519,142.4986,141.5237,141.679,11836.0
2019-09-11 11:20:00,164.12,164.25,163.84,163.96,12164.0,141.5927,141.7049,141.3511,141.4547,12164.0
2019-09-11 11:30:00,164.1,164.73,164.1,164.31,15274.0,141.5755,142.119,141.5755,141.7566,15274.0
2019-09-11 11:40:00,164.28,164.28,163.95,164.16,7337.0,141.7307,141.7307,141.446,141.6272,7337.0
2019-09-11 11:50:00,164.17,164.33,164.11,164.24,13569.0,141.6358,141.7739,141.5841,141.6962,13569.0
2019-09-11 12:00:00,164.32,164.48,164.03,164.03,10235.0,141.7653,141.9033,141.5151,141.5151,10235.0
2019-09-11 12:10:00,164.02,164.15,163.93,164.13,9147.0,141.5064,141.6186,141.4288,141.6013,9147.0
2019-09-11 12:20:00,164.18,164.45,164.16,164.31,12465.0,141.6445,141.8774,141.6272,141.7566,12465.0
2019-09-11 12:30:00,164.27,164.4,164.12,164.27,5420.0,141.7221,141.8343,141.5927,141.7221,5420.0
2019-09-11 12:40:00,164.28,164.67,164.28,164.46,8623.0,141.7307,142.0672,141.7307,141.886,8623.0
2019-09-11 12:50:00,164.36,164.89,164.3,164.59,13701.0,141.7998,142.257,141.748,141.9982,13701.0
2019-09-11 13:00:00,164.56,164.63,164.41,164.57,6011.0,141.9723,142.0327,141.8429,141.9809,6011.0
2019-09-11 13:10:00,164.56,164.6,164.34,164.49,4809.0,141.9723,142.0068,141.7825,141.9119,4809.0
2019-09-11 13:20:00,164.56,164.75,164.47,164.65,9806.0,141.9723,142.1362,141.8947,142.05,9806.0
2019-09-11 13:30:00,164.61,164.67,164.5,164.55,14727.0,142.0154,142.0672,141.9205,141.9637,14727.0
2019-09-11 13:40:00,164.54,164.77,164.49,164.59,16989.0,141.9551,142.1535,141.9119,141.9982,16989.0
2019-09-11 13:50:00,164.61,164.63,164.22,164.28,8301.0,142.0154,142.0327,141.679,141.7307,8301.0
2019-09-11 14:00:00,164.25,164.53,164.08,164.4,11200.0,141.7049,141.9464,141.5582,141.8343,11200.0
2019-09-11 14:10:00,164.34,164.48,164.22,164.48,11239.0,141.7825,141.9033,141.679,141.9033,11239.0
2019-09-11 14:20:00,164.47,164.77,164.47,164.69,9834.0,141.8947,142.1535,141.8947,142.0845,9834.0
2019-09-11 14:30:00,164.73,164.76,164.56,164.7,14016.0,142.119,142.1449,141.9723,142.0931,14016.0
2019-09-11 14:40:00,164.68,164.91,164.66,164.75,7214.0,142.0758,142.2743,142.0586,142.1362,7214.0
2019-09-11 14:50:00,164.73,164.83,164.56,164.7,10948.0,142.119,142.2053,141.9723,142.0931,10948.0
2019-09-11 15:00:00,164.74,164.96,164.73,164.96,11524.0,142.1276,142.3174,142.119,142.3174,11524.0
2019-09-11 15:10:00,164.99,165.05,164.85,164.97,21858.0,142.3433,142.3951,142.2225,142.326,21858.0
2019-09-11 15:20:00,164.98,165.09,164.98,165.03,17072.0,142.3347,142.4296,142.3347,142.3778,17072.0
2019-09-11 15:30:00,165.08,165.13,164.89,165.07,24897.0,142.4209,142.4641,142.257,142.4123,24897.0
2019-09-11 15:40:00,165.05,165.31,164.96,165.03,24462.0,142.3951,142.6194,142.3174,142.3778,24462.0
2019-09-11 15:50:00,165.05,165.5,165.01,165.48,63279.0,142.3951,142.7833,142.3605,142.766,63279.0
2019-09-12 09:30:00,165.34,165.54,163.62,164.67,34314.0,142.6452,142.8178,141.1613,142.0672,34314.0
2019-09-12 09:40:00,164.77,164.96,163.34,163.46,25791.0,142.1535,142.3174,140.9198,141.0233,25791.0
2019-09-12 09:50:00,163.36,164.39,162.86,164.39,27771.0,140.937,141.8256,140.5057,141.8256,27771.0
2019-09-12 10:00:00,164.48,164.54,164.05,164.21,32834.0,141.9033,141.9551,141.5323,141.6704,32834.0
2019-09-12 10:10:00,164.16,166.41,164.16,165.69,46886.0,141.6272,143.5684,141.6272,142.9472,46886.0
2019-09-12 10:20:00,165.69,166.0,165.41,165.98,14467.0,142.9472,143.2147,142.7056,143.1974,14467.0
2019-09-12 10:30:00,166.06,166.09,165.54,165.71,14580.0,143.2664,143.2923,142.8178,142.9645,14580.0
2019-09-12 10:40:00,165.75,166.15,165.47,165.56,10296.0,142.999,143.3441,142.7574,142.8351,10296.0
2019-09-12 10:50:00,165.53,165.75,163.92,163.94,23444.0,142.8092,142.999,141.4202,141.4374,23444.0
2019-09-12 11:00:00,163.92,164.58,163.66,164.51,21137.0,141.4202,141.9896,141.1958,141.9292,21137.0
2019-09-12 11:10:00,164.7,165.17,164.66,165.0,11461.0,142.0931,142.4986,142.0586,142.3519,11461.0
2019-09-12 11:20:00,165.0,165.0,164.68,164.79,14899.0,142.3519,142.3519,142.0758,142.1707,14899.0
2019-09-12 11:30:00,164.74,164.88,164.69,164.73,9667.0,142.1276,142.2484,142.0845,142.119,9667.0
2019-09-12 11:40:00,164.86,165.32,164.86,165.27,6965.0,142.2311,142.628,142.2311,142.5849,6965.0
2019-09-12 11:50:00,165.25,165.25,164.47,164.6,13796.0,142.5676,142.5676,141.8947,142.0068,13796.0
2019-09-12 12:00:00,164.75,164.83,164.55,164.63,17641.0,142.1362,142.2053,141.9637,142.0327,17641.0
2019-09-12 12:10:00,164.7,164.8,164.47,164.8,9927.0,142.0931,142.1794,141.8947,142.1794,9927.0
2019-09-12 12:20:00,164.79,165.1,164.74,165.05,12051.0,142.1707,142.4382,142.1276,142.3951,12051.0
2019-09-12 12:30:00,165.0,165.28,164.99,165.24,5565.0,142.3519,142.5935,142.3433,142.559,5565.0
2019-09-12 12:40:00,165.2,165.2,164.98,164.99,5802.0,142.5245,142.5245,142.3347,142.3433,5802.0
2019-09-12 12:50:00,164.98,165.1,164.87,165.07,7801.0,142.3347,142.4382,142.2398,142.4123,7801.0
2019-09-12 13:00:00,165.13,165.4,165.05,165.17,6542.0,142.4641,142.697,142.3951,142.4986,6542.0
2019-09-12 13:10:00,165.1,165.21,164.8,164.99,11120.0,142.4382,142.5331,142.1794,142.3433,11120.0
2019-09-12 13:20:00,164.96,165.22,164.79,164.95,9960.0,142.3174,142.5417,142.1707,142.3088,9960.0
2019-09-12 13:30:00,165.02,165.18,165.0,165.0,4483.0,142.3692,142.5072,142.3519,142.3519,4483.0
2019-09-12 13:40:00,165.05,165.21,164.95,165.18,10451.0,142.3951,142.5331,142.3088,142.5072,10451.0
2019-09-12 13:50:00,165.16,165.37,165.14,165.24,6687.0,142.49,142.6711,142.4727,142.559,6687.0
2019-09-12 14:00:00,165.25,165.25,164.97,165.05,5607.0,142.5676,142.5676,142.326,142.3951,5607.0
2019-09-12 14:10:00,165.08,165.22,165.0,165.16,6533.0,142.4209,142.5417,142.3519,142.49,6533.0
2019-09-12 14:20:00,165.18,165.36,165.05,165.21,8163.0,142.5072,142.6625,142.3951,142.5331,8163.0
2019-09-12 14:30:00,165.21,165.58,165.2,165.55,7155.0,142.5331,142.8523,142.5245,142.8264,7155.0
2019-09-12 14:40:00,165.58,165.7,165.39,165.5,11339.0,142.8523,142.9558,142.6884,142.7833,11339.0
2019-09-12 14:50:00,165.52,165.65,165.35,165.35,8081.0,142.8005,142.9127,142.6539,142.6539,8081.0
2019-09-12 15:00:00,165.36,165.44,165.32,165.38,9460.0,142.6625,142.7315,142.628,142.6798,9460.0
2019-09-12 15:10:00,165.35,165.35,165.21,165.21,6098.0,142.6539,142.6539,142.5331,142.5331,6098.0
2019-09-12 15:20:00,165.22,165.38,165.18,165.2,13300.0,142.5417,142.6798,142.5072,142.5245,13300.0
2019-09-12 15:30:00,165.2,165.31,165.15,165.26,14936.0,142.5245,142.6194,142.4813,142.5762,14936.0
2019-09-12 15:40:00,165.21,165.27,165.0,165.0,19632.0,142.5331,142.5849,142.3519,142.3519,19632.0
2019-09-12 15:50:00,164.99,165.23,164.91,165.01,55629.0,142.3433,142.5503,142.2743,142.3605,55629.0
2019-09-13 09:30:00,166.17,167.35,165.88,167.11,30200.0,143.3613,144.3794,143.1111,144.1723,30200.0
2019-09-13 09:40:00,166.98,167.11,165.22,165.81,21109.0,144.0601,144.1723,142.5417,143.0507,21109.0
2019-09-13 09:50:00,166.05,166.27,165.52,165.76,14654.0,143.2578,143.4476,142.8005,143.0076,14654.0
2019-09-13 10:00:00,165.79,166.08,165.17,165.18,7411.0,143.0335,143.2837,142.4986,142.5072,7411.0
2019-09-13 10:10:00,165.1,165.5,164.99,165.19,9473.0,142.4382,142.7833,142.3433,142.5158,9473.0
2019-09-13 10:20:00,165.16,166.08,165.09,165.78,5650.0,142.49,143.2837,142.4296,143.0249,5650.0
2019-09-13 10:30:00,165.76,165.94,165.58,165.68,10412.0,143.0076,143.1629,142.8523,142.9386,10412.0
2019-09-13 10:40:00,165.51,165.9,165.51,165.89,8539.0,142.7919,143.1284,142.7919,143.1198,8539.0
2019-09-13 10:50:00,165.89,166.2,165.86,165.92,4620.0,143.1198,143.3872,143.0939,143.1456,4620.0
2019-09-13 11:00:00,165.87,166.1,165.8,165.83,14399.0,143.1025,143.3009,143.0421,143.068,14399.0
2019-09-13 11:10:00,165.82,165.97,165.71,165.96,12985.0,143.0594,143.1888,142.9645,143.1801,12985.0
2019-09-13 11:20:00,165.93,166.06,165.64,165.64,14621.0,143.1543,143.2664,142.9041,142.9041,14621.0
2019-09-13 11:30:00,165.73,165.87,165.58,165.83,7088.0,142.9817,143.1025,142.8523,143.068,7088.0
2019-09-13 11:40:00,165.9,166.0,165.77,165.89,28965.0,143.1284,143.2147,143.0162,143.1198,28965.0
2019-09-13 11:50:00,165.9,165.95,165.6,165.6,20883.0,143.1284,143.1715,142.8696,142.8696,20883.0
2019-09-13 12:00:00,165.6,165.8,165.57,165.72,8134.0,142.8696,143.0421,142.8437,142.9731,8134.0
2019-09-13 12:10:00,165.78,165.98,165.65,165.88,12114.0,143.0249,143.1974,142.9127,143.1111,12114.0
2019-09-13 12:20:00,165.89,166.27,165.89,166.27,4902.0,143.1198,143.4476,143.1198,143.4476,4902.0
2019-09-13 12:30:00,166.28,166.51,166.28,166.32,9501.0,143.4562,143.6547,143.4562,143.4907,9501.0
2019-09-13 12:40:00,166.34,166.39,165.63,165.81,12955.0,143.508,143.5511,142.8954,143.0507,12955.0
2019-09-13 12:50:00,165.71,165.76,165.52,165.55,6986.0,142.9645,143.0076,142.8005,142.8264,6986.0
2019-09-13 13:00:00,165.6,165.87,165.59,165.86,4443.0,142.8696,143.1025,142.8609,143.0939,4443.0
2019-09-13 13:10:00,165.87,165.94,165.79,165.9,3912.0,143.1025,143.1629,143.0335,143.1284,3912.0
2019-09-13 13:20:00,165.96,166.16,165.89,166.13,4757.0,143.1801,143.3527,143.1198,143.3268,4757.0
2019-09-13 13:30:00,166.08,166.1,165.93,166.02,3500.0,143.2837,143.3009,143.1543,143.2319,3500.0
2019-09-13 13:40:00,166.0,166.02,165.64,165.91,12804.0,143.2147,143.2319,142.9041,143.137,12804.0
2019-09-13 13:50:00,165.87,165.95,165.57,165.57,5020.0,143.1025,143.1715,142.8437,142.8437,5020.0
2019-09-13 14:00:00,165.62,165.69,165.46,165.59,6999.0,142.8868,142.9472,142.7488,142.8609,6999.0
2019-09-13 14:10:00,165.54,165.54,165.13,165.15,6823.0,142.8178,142.8178,142.4641,142.4813,6823.0
2019-09-13 14:20:00,165.12,165.43,165.12,165.38,6561.0,142.4554,142.7229,142.4554,142.6798,6561.0
2019-09-13 14:30:00,165.42,165.61,165.35,165.5,12753.0,142.7143,142.8782,142.6539,142.7833,12753.0
2019-09-13 14:40:00,165.53,165.61,165.41,165.49,11551.0,142.8092,142.8782,142.7056,142.7747,11551.0
2019-09-13 14:50:00,165.4,165.5,165.2,165.26,8983.0,142.697,142.7833,142.5245,142.5762,8983.0
2019-09-13 15:00:00,165.29,165.3,165.04,165.09,10241.0,142.6021,142.6107,142.3864,142.4296,10241.0
2019-09-13 15:10:00,165.07,165.13,164.97,164.97,21781.0,142.4123,142.4641,142.326,142.326,21781.0
2019-09-13 15:20:00,164.99,165.09,164.88,165.05,36481.0,142.3433,142.4296,142.2484,142.3951,36481.0
2019-09-13 15:30:00,165.04,165.15,165.02,165.05,18706.0,142.3864,142.4813,142.3692,142.3951,18706.0
2019-09-13 15:40:00,165.03,165.28,165.0,165.24,25772.0,142.3778,142.5935,142.3519,142.559,25772.0
2019-09-13 15:50:00,165.28,165.39,165.05,165.07,74002.0,142.5935,142.6884,142.3951,142.4123,74002.0
2019-09-16 09:30:00,163.87,165.41,163.64,164.84,33952.0,141.377,142.7056,141.1786,142.2139,33952.0
2019-09-16 09:40:00,164.85,165.16,164.46,164.9,19260.0,142.2225,142.49,141.886,142.2656,19260.0
2019-09-16 09:50:00,164.98,165.13,164.6,164.91,19038.0,142.3347,142.4641,142.0068,142.2743,19038.0
2019-09-16 10:00:00,164.87,165.28,164.68,165.13,7028.0,142.2398,142.5935,142.0758,142.4641,7028.0
2019-09-16 10:10:00,165.0,165.28,164.85,165.05,8430.0,142.3519,142.5935,142.2225,142.3951,8430.0
2019-09-16 10:20:00,165.11,165.39,165.03,165.11,11204.0,142.4468,142.6884,142.3778,142.4468,11204.0
2019-09-16 10:30:00,165.18,165.33,165.05,165.1,7377.0,142.5072,142.6366,142.3951,142.4382,7377.0
2019-09-16 10:40:00,165.05,165.16,165.0,165.07,7322.0,142.3951,142.49,142.3519,142.4123,7322.0
2019-09-16 10:50:00,165.14,165.39,164.83,164.87,11138.0,142.4727,142.6884,142.2053,142.2398,11138.0
2019-09-16 11:00:00,164.91,164.94,164.69,164.8,10777.0,142.2743,142.3002,142.0845,142.1794,10777.0
2019-09-16 11:10:00,164.88,165.19,164.86,165.16,10461.0,142.2484,142.5158,142.2311,142.49,10461.0
2019-09-16 11:20:00,165.08,165.18,164.94,164.94,13133.0,142.4209,142.5072,142.3002,142.3002,13133.0
2019-09-16 11:30:00,164.85,165.05,164.79,165.0,6144.0,142.2225,142.3951,142.1707,142.3519,6144.0
2019-09-16 11:40:00,164.94,164.95,164.48,164.48,8383.0,142.3002,142.3088,141.9033,141.9033,8383.0
2019-09-16 11:50:00,164.42,164.77,164.2,164.25,15754.0,141.8515,142.1535,141.6617,141.7049,15754.0
2019-09-16 12:00:00,164.23,164.34,164.17,164.2,10521.0,141.6876,141.7825,141.6358,141.6617,10521.0
2019-09-16 12:10:00,164.12,164.35,164.09,164.16,7670.0,141.5927,141.7911,141.5668,141.6272,7670.0
2019-09-16 12:20:00,164.21,164.21,163.94,164.1,8694.0,141.6704,141.6704,141.4374,141.5755,8694.0
2019-09-16 12:30:00,164.14,164.22,163.9,164.02,19313.0,141.61,141.679,141.4029,141.5064,19313.0
2019-09-16 12:40:00,164.0,164.04,163.57,163.59,12555.0,141.4892,141.5237,141.1182,141.1355,12555.0
2019-09-16 12:50:00,163.59,163.72,163.46,163.64,19912.0,141.1355,141.2476,141.0233,141.1786,19912.0
2019-09-16 13:00:00,163.67,164.03,163.64,163.98,6304.0,141.2045,141.5151,141.1786,141.4719,6304.0
2019-09-16 13:10:00,164.0,164.12,163.94,163.96,6626.0,141.4892,141.5927,141.4374,141.4547,6626.0
2019-09-16 13:20:00,164.0,164.24,163.98,164.21,5578.0,141.4892,141.6962,141.4719,141.6704,5578.0
2019-09-16 13:30:00,164.24,164.48,164.21,164.39,7895.0,141.6962,141.9033,141.6704,141.8256,7895.0
2019-09-16 13:40:00,164.36,164.53,164.34,164.47,9898.0,141.7998,141.9464,141.7825,141.8947,9898.0
2019-09-16 13:50:00,164.46,164.64,164.4,164.6,9233.0,141.886,142.0413,141.8343,142.0068,9233.0
2019-09-16 14:00:00,164.62,164.72,164.5,164.51,7469.0,142.0241,142.1103,141.9205,141.9292,7469.0
2019-09-16 14:10:00,164.45,164.54,164.25,164.39,9843.0,141.8774,141.9551,141.7049,141.8256,9843.0
2019-09-16 14:20:00,164.44,164.65,164.38,164.59,9421.0,141.8688,142.05,141.817,141.9982,9421.0
2019-09-16 14:30:00,164.58,164.6,164.41,164.49,11183.0,141.9896,142.0068,141.8429,141.9119,11183.0
2019-09-16 14:40:00,164.5,164.5,164.34,164.42,16196.0,141.9205,141.9205,141.7825,141.8515,16196.0
2019-09-16 14:50:00,164.44,164.48,164.26,164.27,18500.0,141.8688,141.9033,141.7135,141.7221,18500.0
2019-09-16 15:00:00,164.32,164.44,163.99,164.04,16330.0,141.7653,141.8688,141.4806,141.5237,16330.0
2019-09-16 15:10:00,164.02,164.19,163.92,164.1,19011.0,141.5064,141.6531,141.4202,141.5755,19011.0
2019-09-16 15:20:00,164.07,164.17,163.96,164.14,19630.0,141.5496,141.6358,141.4547,141.61,19630.0
2019-09-16 15:30:00,164.11,164.26,163.86,163.89,39279.0,141.5841,141.7135,141.3684,141.3943,39279.0
2019-09-16 15:40:00,163.91,164.14,163.84,163.98,22527.0,141.4115,141.61,141.3511,141.4719,22527.0
2019-09-16 15:50:00,163.98,164.11,163.62,163.71,105655.0,141.4719,141.5841,141.1613,141.239,105655.0
2019-09-17 09:30:00,163.0,163.0,161.31,162.46,38075.0,140.6264,140.6264,139.1684,140.1606,38075.0
2019-09-17 09:40:00,162.4,162.52,161.61,161.84,24273.0,140.1088,140.2123,139.4272,139.6257,24273.0
2019-09-17 09:50:00,161.85,162.1,161.37,161.95,26003.0,139.6343,139.85,139.2202,139.7206,26003.0
2019-09-17 10:00:00,162.0,162.03,161.38,161.52,20490.0,139.7637,139.7896,139.2288,139.3496,20490.0
2019-09-17 10:10:00,161.45,161.95,161.36,161.86,13072.0,139.2892,139.7206,139.2115,139.6429,13072.0
2019-09-17 10:20:00,161.76,162.15,161.6,162.04,8016.0,139.5566,139.8931,139.4186,139.7982,8016.0
2019-09-17 10:30:00,162.05,162.37,162.05,162.32,9610.0,139.8068,140.0829,139.8068,140.0398,9610.0
2019-09-17 10:40:00,162.31,162.42,162.08,162.19,15919.0,140.0311,140.1261,139.8327,139.9276,15919.0
2019-09-17 10:50:00,162.14,162.14,161.75,161.75,8966.0,139.8845,139.8845,139.548,139.548,8966.0
2019-09-17 11:00:00,161.79,162.09,161.79,161.93,11979.0,139.5825,139.8413,139.5825,139.7033,11979.0
2019-09-17 11:10:00,161.88,162.18,161.76,161.98,16894.0,139.6602,139.919,139.5566,139.7464,16894.0
2019-09-17 11:20:00,162.01,162.59,162.01,162.26,23932.0,139.7723,140.2727,139.7723,139.988,23932.0
2019-09-17 11:30:00,162.3,162.39,162.24,162.28,8183.0,140.0225,140.1002,139.9708,140.0053,8183.0
2019-09-17 11:40:00,162.33,162.36,162.13,162.17,12071.0,140.0484,140.0743,139.8759,139.9104,12071.0
2019-09-17 11:50:00,162.11,162.2,162.06,162.14,7717.0,139.8586,139.9362,139.8155,139.8845,7717.0
2019-09-17 12:00:00,162.21,162.23,162.03,162.1,9147.0,139.9449,139.9621,139.7896,139.85,9147.0
2019-09-17 12:10:00,162.07,162.13,161.84,161.92,8559.0,139.8241,139.8759,139.6257,139.6947,8559.0
2019-09-17 12:20:00,161.92,161.95,161.66,161.81,9358.0,139.6947,139.7206,139.4704,139.5998,9358.0
2019-09-17 12:30:00,161.87,162.0,161.78,161.87,6134.0,139.6515,139.7637,139.5739,139.6515,6134.0
2019-09-17 12:40:00,161.89,161.89,161.66,161.69,10996.0,139.6688,139.6688,139.4704,139.4963,10996.0
2019-09-17 12:50:00,161.72,161.87,161.71,161.87,7881.0,139.5221,139.6515,139.5135,139.6515,7881.0
2019-09-17 13:00:00,161.83,162.05,161.76,162.05,7601.0,139.617,139.8068,139.5566,139.8068,7601.0
2019-09-17 13:10:00,162.12,162.28,162.12,162.27,8288.0,139.8672,140.0053,139.8672,139.9966,8288.0
2019-09-17 13:20:00,162.3,162.44,162.24,162.44,6165.0,140.0225,140.1433,139.9708,140.1433,6165.0
2019-09-17 13:30:00,162.45,162.64,162.4,162.58,6891.0,140.1519,140.3159,140.1088,140.2641,6891.0
2019-09-17 13:40:00,162.57,162.73,162.57,162.62,10436.0,140.2555,140.3935,140.2555,140.2986,10436.0
2019-09-17 13:50:00,162.66,162.94,162.62,162.7,10596.0,140.3331,140.5747,140.2986,140.3676,10596.0
2019-09-17 14:00:00,162.85,162.94,162.74,162.79,8805.0,140.497,140.5747,140.4021,140.4453,8805.0
2019-09-17 14:10:00,162.86,162.9,162.7,162.75,8058.0,140.5057,140.5402,140.3676,140.4108,8058.0
2019-09-17 14:20:00,162.74,162.78,162.61,162.65,4570.0,140.4021,140.4366,140.29,140.3245,4570.0
2019-09-17 14:30:00,162.66,162.81,162.65,162.72,10599.0,140.3331,140.4625,140.3245,140.3849,10599.0
2019-09-17 14:40:00,162.74,162.87,162.74,162.87,14625.0,140.4021,140.5143,140.4021,140.5143,14625.0
2019-09-17 14:50:00,162.87,163.0,162.85,162.89,13796.0,140.5143,140.6264,140.497,140.5315,13796.0
2019-09-17 15:00:00,162.88,163.11,162.88,163.0,16093.0,140.5229,140.7213,140.5229,140.6264,16093.0
2019-09-17 15:10:00,163.03,163.03,162.87,162.89,11786.0,140.6523,140.6523,140.5143,140.5315,11786.0
2019-09-17 15:20:00,162.91,163.06,162.9,163.01,16410.0,140.5488,140.6782,140.5402,140.6351,16410.0
2019-09-17 15:30:00,163.0,163.37,163.0,163.33,23007.0,140.6264,140.9457,140.6264,140.9111,23007.0
2019-09-17 15:40:00,163.33,163.44,163.26,163.39,21034.0,140.9111,141.006,140.8508,140.9629,21034.0
2019-09-17 15:50:00,163.37,163.39,162.98,163.06,116358.0,140.9457,140.9629,140.6092,140.6782,116358.0
2019-09-18 09:30:00,162.19,162.58,160.9,161.95,30425.0,139.9276,140.2641,138.8147,139.7206,30425.0
2019-09-18 09:40:00,162.08,162.81,162.06,162.69,11018.0,139.8327,140.4625,139.8155,140.359,11018.0
2019-09-18 09:50:00,162.55,162.75,162.31,162.57,11071.0,140.2382,140.4108,140.0311,140.2555,11071.0
2019-09-18 10:00:00,162.41,162.47,161.91,161.91,9650.0,140.1174,140.1692,139.6861,139.6861,9650.0
2019-09-18 10:10:00,161.9,161.92,161.54,161.86,29398.0,139.6774,139.6947,139.3668,139.6429,29398.0
2019-09-18 10:20:00,161.89,162.33,161.77,162.13,23057.0,139.6688,140.0484,139.5653,139.8759,23057.0
2019-09-18 10:30:00,162.08,162.16,161.9,161.94,5348.0,139.8327,139.9017,139.6774,139.7119,5348.0
2019-09-18 10:40:00,161.94,162.11,161.86,161.94,9822.0,139.7119,139.8586,139.6429,139.7119,9822.0
2019-09-18 10:50:00,161.98,161.98,161.35,161.49,15586.0,139.7464,139.7464,139.2029,139.3237,15586.0
2019-09-18 11:00:00,161.48,161.6,161.18,161.3,13587.0,139.3151,139.4186,139.0563,139.1598,13587.0
2019-09-18 11:10:00,161.29,161.39,161.2,161.32,10356.0,139.1512,139.2374,139.0735,139.177,10356.0
2019-09-18 11:20:00,161.3,161.3,161.07,161.15,13926.0,139.1598,139.1598,138.9614,139.0304,13926.0
2019-09-18 11:30:00,161.15,161.15,160.78,160.91,19894.0,139.0304,139.0304,138.7112,138.8233,19894.0
2019-09-18 11:40:00,160.86,160.9,160.69,160.77,11963.0,138.7802,138.8147,138.6335,138.7025,11963.0
2019-09-18 11:50:00,160.77,160.86,160.58,160.84,21084.0,138.7025,138.7802,138.5386,138.7629,21084.0
2019-09-18 12:00:00,160.82,160.92,160.62,160.8,18824.0,138.7457,138.8319,138.5731,138.7284,18824.0
2019-09-18 12:10:00,160.8,160.8,160.53,160.63,19290.0,138.7284,138.7284,138.4955,138.5817,19290.0
2019-09-18 12:20:00,160.66,160.83,160.61,160.78,10950.0,138.6076,138.7543,138.5645,138.7112,10950.0
2019-09-18 12:30:00,160.8,161.1,160.79,161.08,9774.0,138.7284,138.9872,138.7198,138.97,9774.0
2019-09-18 12:40:00,161.1,161.25,161.03,161.25,7135.0,138.9872,139.1166,138.9268,139.1166,7135.0
2019-09-18 12:50:00,161.29,161.38,161.22,161.31,10911.0,139.1512,139.2288,139.0908,139.1684,10911.0
2019-09-18 13:00:00,161.31,161.48,161.23,161.33,10933.0,139.1684,139.3151,139.0994,139.1857,10933.0
2019-09-18 13:10:00,161.32,161.34,161.05,161.12,10457.0,139.177,139.1943,138.9441,139.0045,10457.0
2019-09-18 13:20:00,161.14,161.19,160.74,160.74,9012.0,139.0217,139.0649,138.6766,138.6766,9012.0
2019-09-18 13:30:00,160.76,160.85,160.7,160.74,11976.0,138.6939,138.7716,138.6421,138.6766,11976.0
2019-09-18 13:40:00,160.82,160.99,160.77,160.94,13146.0,138.7457,138.8923,138.7025,138.8492,13146.0
2019-09-18 13:50:00,160.96,161.25,160.96,161.16,10975.0,138.8665,139.1166,138.8665,139.039,10975.0
2019-09-18 14:00:00,161.22,161.38,160.72,161.06,11698.0,139.0908,139.2288,138.6594,138.9527,11698.0
2019-09-18 14:10:00,160.76,160.89,160.33,160.5,18078.0,138.6939,138.8061,138.3229,138.4696,18078.0
2019-09-18 14:20:00,160.37,160.59,160.25,160.44,16382.0,138.3574,138.5472,138.2539,138.4178,16382.0
2019-09-18 14:30:00,160.43,160.56,160.11,160.54,24794.0,138.4092,138.5214,138.1331,138.5041,24794.0
2019-09-18 14:40:00,160.52,161.0,160.52,160.97,20842.0,138.4868,138.901,138.4868,138.8751,20842.0
2019-09-18 14:50:00,160.96,161.32,160.9,160.96,14578.0,138.8665,139.177,138.8147,138.8665,14578.0
2019-09-18 15:00:00,160.91,161.09,160.85,161.04,13028.0,138.8233,138.9786,138.7716,138.9355,13028.0
2019-09-18 15:10:00,161.05,161.41,161.05,161.41,12212.0,138.9441,139.2547,138.9441,139.2547,12212.0
2019-09-18 15:20:00,161.38,161.64,161.36,161.64,22422.0,139.2288,139.4531,139.2115,139.4531,22422.0
2019-09-18 15:30:00,161.7,162.3,161.64,162.3,25537.0,139.5049,140.0225,139.4531,140.0225,25537.0
2019-09-18 15:40:00,162.3,162.65,162.21,162.51,35679.0,140.0225,140.3245,139.9449,140.2037,35679.0
2019-09-18 15:50:00,162.54,162.56,162.03,162.35,86214.0,140.2296,140.2468,139.7896,140.0657,86214.0
2019-09-19 09:30:00,162.9,163.66,162.11,162.11,23181.0,140.5402,141.1958,139.8586,139.8586,23181.0
2019-09-19 09:40:00,162.17,162.27,161.57,162.03,8280.0,139.9104,139.9966,139.3927,139.7896,8280.0
2019-09-19 09:50:00,162.02,162.6,161.96,162.43,13474.0,139.781,140.2813,139.7292,140.1347,13474.0
2019-09-19 10:00:00,162.6,162.86,162.4,162.56,10135.0,140.2813,140.5057,140.1088,140.2468,10135.0
2019-09-19 10:10:00,162.66,163.0,162.6,162.89,12408.0,140.3331,140.6264,140.2813,140.5315,12408.0
2019-09-19 10:20:00,162.93,163.23,162.88,163.0,28645.0,140.566,140.8249,140.5229,140.6264,28645.0
2019-09-19 10:30:00,163.02,163.57,163.02,163.52,8940.0,140.6437,141.1182,140.6437,141.0751,8940.0
2019-09-19 10:40:00,163.54,163.54,163.3,163.43,6689.0,141.0923,141.0923,140.8853,140.9974,6689.0
2019-09-19 10:50:00,163.41,163.42,163.19,163.19,7715.0,140.9802,140.9888,140.7904,140.7904,7715.0
2019-09-19 11:00:00,163.15,163.32,163.12,163.15,4231.0,140.7558,140.9025,140.73,140.7558,4231.0
2019-09-19 11:10:00,163.24,163.63,163.21,163.51,6844.0,140.8335,141.17,140.8076,141.0664,6844.0
2019-09-19 11:20:00,163.55,163.59,163.34,163.34,9013.0,141.1009,141.1355,140.9198,140.9198,9013.0
2019-09-19 11:30:00,163.34,163.57,163.34,163.49,6209.0,140.9198,141.1182,140.9198,141.0492,6209.0
2019-09-19 11:40:00,163.46,163.46,163.13,163.13,5121.0,141.0233,141.0233,140.7386,140.7386,5121.0
2019-09-19 11:50:00,163.13,163.26,163.09,163.2,5450.0,140.7386,140.8508,140.7041,140.799,5450.0
2019-09-19 12:00:00,163.17,163.27,163.06,163.2,7059.0,140.7731,140.8594,140.6782,140.799,7059.0
2019-09-19 12:10:00,163.21,163.58,163.2,163.31,22503.0,140.8076,141.1268,140.799,140.8939,22503.0
2019-09-19 12:20:00,163.31,163.45,163.26,163.3,21724.0,140.8939,141.0147,140.8508,140.8853,21724.0
2019-09-19 12:30:00,163.37,163.9,163.36,163.9,7995.0,140.9457,141.4029,140.937,141.4029,7995.0
2019-09-19 12:40:00,163.93,164.05,163.9,163.95,6822.0,141.4288,141.5323,141.4029,141.446,6822.0
2019-09-19 12:50:00,163.95,164.06,163.63,163.63,9003.0,141.446,141.5409,141.17,141.17,9003.0
2019-09-19 13:00:00,163.64,163.98,163.6,163.73,14245.0,141.1786,141.4719,141.1441,141.2562,14245.0
2019-09-19 13:10:00,163.74,163.95,163.74,163.91,7757.0,141.2649,141.446,141.2649,141.4115,7757.0
2019-09-19 13:20:00,163.97,163.97,163.76,163.8,5717.0,141.4633,141.4633,141.2821,141.3166,5717.0
2019-09-19 13:30:00,163.82,163.85,163.39,163.48,8012.0,141.3339,141.3598,140.9629,141.0406,8012.0
2019-09-19 13:40:00,163.43,163.46,163.29,163.35,7753.0,140.9974,141.0233,140.8766,140.9284,7753.0
2019-09-19 13:50:00,163.37,163.58,163.36,163.55,5340.0,140.9457,141.1268,140.937,141.1009,5340.0
2019-09-19 14:00:00,163.51,163.59,163.43,163.44,5047.0,141.0664,141.1355,140.9974,141.006,5047.0
2019-09-19 14:10:00,163.42,163.63,163.39,163.63,8729.0,140.9888,141.17,140.9629,141.17,8729.0
2019-09-19 14:20:00,163.65,163.71,163.54,163.54,13082.0,141.1872,141.239,141.0923,141.0923,13082.0
2019-09-19 14:30:00,163.51,163.54,163.08,163.08,8477.0,141.0664,141.0923,140.6955,140.6955,8477.0
2019-09-19 14:40:00,163.05,163.11,162.82,162.83,9759.0,140.6696,140.7213,140.4711,140.4798,9759.0
2019-09-19 14:50:00,162.85,162.99,162.8,162.98,9840.0,140.497,140.6178,140.4539,140.6092,9840.0
2019-09-19 15:00:00,162.98,163.08,162.76,162.81,11209.0,140.6092,140.6955,140.4194,140.4625,11209.0
2019-09-19 15:10:00,162.84,162.84,162.73,162.77,4742.0,140.4884,140.4884,140.3935,140.428,4742.0
2019-09-19 15:20:00,162.8,162.93,162.75,162.78,15715.0,140.4539,140.566,140.4108,140.4366,15715.0
2019-09-19 15:30:00,162.74,162.74,162.44,162.55,14475.0,140.4021,140.4021,140.1433,140.2382,14475.0
2019-09-19 15:40:00,162.52,162.52,162.12,162.21,25798.0,140.2123,140.2123,139.8672,139.9449,25798.0
2019-09-19 15:50:00,162.22,162.27,161.73,162.06,73512.0,139.9535,139.9966,139.5308,139.8155,73512.0
2019-09-20 09:30:00,162.06,163.85,162.0,163.51,162697.0,139.8155,141.3598,139.7637,141.0664,162697.0
2019-09-20 09:40:00,163.41,163.61,162.05,162.17,14767.0,140.9802,141.1527,139.8068,139.9104,14767.0
2019-09-20 09:50:00,162.22,162.64,162.18,162.32,17263.0,139.9535,140.3159,139.919,140.0398,17263.0
2019-09-20 10:00:00,162.27,162.7,162.25,162.48,12609.0,139.9966,140.3676,139.9794,140.1778,12609.0
2019-09-20 10:10:00,162.56,162.66,162.09,162.19,14719.0,140.2468,140.3331,139.8413,139.9276,14719.0
2019-09-20 10:20:00,162.31,162.51,162.14,162.44,18591.0,140.0311,140.2037,139.8845,140.1433,18591.0
2019-09-20 10:30:00,162.51,163.05,162.51,163.05,30435.0,140.2037,140.6696,140.2037,140.6696,30435.0
2019-09-20 10:40:00,163.16,163.16,162.65,162.95,22845.0,140.7645,140.7645,140.3245,140.5833,22845.0
2019-09-20 10:50:00,162.99,163.02,162.49,162.72,20984.0,140.6178,140.6437,140.1864,140.3849,20984.0
2019-09-20 11:00:00,162.68,162.96,162.58,162.82,14054.0,140.3504,140.5919,140.2641,140.4711,14054.0
2019-09-20 11:10:00,162.77,162.9,162.66,162.69,11429.0,140.428,140.5402,140.3331,140.359,11429.0
2019-09-20 11:20:00,162.72,163.0,162.53,162.81,45883.0,140.3849,140.6264,140.221,140.4625,45883.0
2019-09-20 11:30:00,162.81,162.88,162.58,162.79,11074.0,140.4625,140.5229,140.2641,140.4453,11074.0
2019-09-20 11:40:00,162.73,163.23,162.73,163.23,5116.0,140.3935,140.8249,140.3935,140.8249,5116.0
2019-09-20 11:50:00,163.26,163.45,163.18,163.41,10207.0,140.8508,141.0147,140.7817,140.9802,10207.0
2019-09-20 12:00:00,163.4,163.65,163.33,163.64,7043.0,140.9715,141.1872,140.9111,141.1786,7043.0
2019-09-20 12:10:00,163.63,163.82,163.61,163.73,6827.0,141.17,141.3339,141.1527,141.2562,6827.0
2019-09-20 12:20:00,163.87,163.87,163.55,163.63,6462.0,141.377,141.377,141.1009,141.17,6462.0
2019-09-20 12:30:00,163.56,163.66,163.41,163.56,5377.0,141.1096,141.1958,140.9802,141.1096,5377.0
2019-09-20 12:40:00,163.57,163.57,163.34,163.41,3436.0,141.1182,141.1182,140.9198,140.9802,3436.0
2019-09-20 12:50:00,163.57,163.77,163.54,163.77,4492.0,141.1182,141.2907,141.0923,141.2907,4492.0
2019-09-20 13:00:00,163.79,163.93,163.72,163.85,9804.0,141.308,141.4288,141.2476,141.3598,9804.0
2019-09-20 13:10:00,163.75,163.77,161.39,162.07,26923.0,141.2735,141.2907,139.2374,139.8241,26923.0
2019-09-20 13:20:00,161.98,162.38,161.63,162.38,10252.0,139.7464,140.0915,139.4445,140.0915,10252.0
2019-09-20 13:30:00,162.46,162.51,161.97,162.07,9684.0,140.1606,140.2037,139.7378,139.8241,9684.0
2019-09-20 13:40:00,162.04,162.26,161.74,161.87,12508.0,139.7982,139.988,139.5394,139.6515,12508.0
2019-09-20 13:50:00,161.9,162.22,161.64,162.22,9699.0,139.6774,139.9535,139.4531,139.9535,9699.0
2019-09-20 14:00:00,162.26,162.44,162.13,162.31,21232.0,139.988,140.1433,139.8759,140.0311,21232.0
2019-09-20 14:10:00,162.3,162.34,161.98,162.26,13982.0,140.0225,140.057,139.7464,139.988,13982.0
2019-09-20 14:20:00,162.29,162.41,162.2,162.28,17044.0,140.0139,140.1174,139.9362,140.0053,17044.0
2019-09-20 14:30:00,162.27,162.3,162.13,162.18,9945.0,139.9966,140.0225,139.8759,139.919,9945.0
2019-09-20 14:40:00,162.2,162.25,161.94,161.95,13178.0,139.9362,139.9794,139.7119,139.7206,13178.0
2019-09-20 14:50:00,161.95,162.1,161.9,161.98,10679.0,139.7206,139.85,139.6774,139.7464,10679.0
2019-09-20 15:00:00,161.92,162.02,161.86,161.94,11442.0,139.6947,139.781,139.6429,139.7119,11442.0
2019-09-20 15:10:00,161.96,161.98,161.76,161.93,13582.0,139.7292,139.7464,139.5566,139.7033,13582.0
2019-09-20 15:20:00,161.91,161.97,161.63,161.72,22349.0,139.6861,139.7378,139.4445,139.5221,22349.0
2019-09-20 15:30:00,161.73,161.75,161.23,161.47,36929.0,139.5308,139.548,139.0994,139.3064,36929.0
2019-09-20 15:40:00,161.48,161.69,161.19,161.21,55689.0,139.3151,139.4963,139.0649,139.0821,55689.0
2019-09-20 15:50:00,161.21,161.82,161.13,161.39,207196.0,139.0821,139.6084,139.0131,139.2374,207196.0
2019-09-23 09:30:00,160.43,161.4,160.2,161.1,29621.0,138.4092,139.2461,138.2108,138.9872,29621.0
2019-09-23 09:40:00,161.1,161.83,160.86,161.59,9087.0,138.9872,139.617,138.7802,139.41,9087.0
2019-09-23 09:50:00,161.54,161.89,161.23,161.25,12478.0,139.3668,139.6688,139.0994,139.1166,12478.0
2019-09-23 10:00:00,161.19,161.19,160.25,160.25,15781.0,139.0649,139.0649,138.2539,138.2539,15781.0
2019-09-23 10:10:00,160.35,160.74,160.3,160.65,13415.0,138.3402,138.6766,138.297,138.599,13415.0
2019-09-23 10:20:00,160.67,160.94,160.61,160.89,10966.0,138.6163,138.8492,138.5645,138.8061,10966.0
2019-09-23 10:30:00,160.99,161.26,160.9,161.1,11546.0,138.8923,139.1253,138.8147,138.9872,11546.0
2019-09-23 10:40:00,161.03,161.13,160.79,160.79,8048.0,138.9268,139.0131,138.7198,138.7198,8048.0
2019-09-23 10:50:00,160.91,161.03,160.72,160.9,9360.0,138.8233,138.9268,138.6594,138.8147,9360.0
2019-09-23 11:00:00,160.93,161.47,160.91,161.2,20779.0,138.8406,139.3064,138.8233,139.0735,20779.0
2019-09-23 11:10:00,161.21,161.68,161.21,161.66,11678.0,139.0821,139.4876,139.0821,139.4704,11678.0
2019-09-23 11:20:00,161.7,161.88,161.61,161.81,7045.0,139.5049,139.6602,139.4272,139.5998,7045.0
2019-09-23 11:30:00,161.87,161.96,161.6,161.66,8251.0,139.6515,139.7292,139.4186,139.4704,8251.0
2019-09-23 11:40:00,161.67,161.77,161.51,161.7,13280.0,139.479,139.5653,139.341,139.5049,13280.0
2019-09-23 11:50:00,161.71,161.85,161.63,161.79,11568.0,139.5135,139.6343,139.4445,139.5825,11568.0
2019-09-23 12:00:00,161.83,161.84,161.61,161.75,12491.0,139.617,139.6257,139.4272,139.548,12491.0
2019-09-23 12:10:00,161.78,162.25,161.71,162.25,13652.0,139.5739,139.9794,139.5135,139.9794,13652.0
2019-09-23 12:20:00,162.25,162.25,162.05,162.25,6724.0,139.9794,139.9794,139.8068,139.9794,6724.0
2019-09-23 12:30:00,162.22,162.51,162.22,162.44,8225.0,139.9535,140.2037,139.9535,140.1433,8225.0
2019-09-23 12:40:00,162.41,162.48,162.36,162.47,8234.0,140.1174,140.1778,140.0743,140.1692,8234.0
2019-09-23 12:50:00,162.48,162.57,162.36,162.48,10788.0,140.1778,140.2555,140.0743,140.1778,10788.0
2019-09-23 13:00:00,162.48,162.7,162.48,162.6,8572.0,140.1778,140.3676,140.1778,140.2813,8572.0
2019-09-23 13:10:00,162.6,162.73,162.56,162.63,4532.0,140.2813,140.3935,140.2468,140.3072,4532.0
2019-09-23 13:20:00,162.69,162.69,162.48,162.68,7333.0,140.359,140.359,140.1778,140.3504,7333.0
2019-09-23 13:30:00,162.66,162.88,162.63,162.88,8114.0,140.3331,140.5229,140.3072,140.5229,8114.0
2019-09-23 13:40:00,162.88,163.05,162.86,163.05,11479.0,140.5229,140.6696,140.5057,140.6696,11479.0
2019-09-23 13:50:00,163.1,163.26,163.06,163.26,9831.0,140.7127,140.8508,140.6782,140.8508,9831.0
2019-09-23 14:00:00,163.26,163.51,163.18,163.19,24468.0,140.8508,141.0664,140.7817,140.7904,24468.0
2019-09-23 14:10:00,163.14,163.38,163.14,163.36,7136.0,140.7472,140.9543,140.7472,140.937,7136.0
2019-09-23 14:20:00,163.36,163.47,163.33,163.45,9488.0,140.937,141.0319,140.9111,141.0147,9488.0
2019-09-23 14:30:00,163.45,163.45,163.2,163.28,8415.0,141.0147,141.0147,140.799,140.868,8415.0
2019-09-23 14:40:00,163.26,163.38,163.16,163.2,8652.0,140.8508,140.9543,140.7645,140.799,8652.0
2019-09-23 14:50:00,163.21,163.23,162.98,163.05,10270.0,140.8076,140.8249,140.6092,140.6696,10270.0
2019-09-23 15:00:00,163.06,163.27,163.04,163.21,7873.0,140.6782,140.8594,140.6609,140.8076,7873.0
2019-09-23 15:10:00,163.23,163.33,163.16,163.28,9050.0,140.8249,140.9111,140.7645,140.868,9050.0
2019-09-23 15:20:00,163.34,163.38,163.19,163.23,11659.0,140.9198,140.9543,140.7904,140.8249,11659.0
2019-09-23 15:30:00,163.22,163.24,162.71,162.88,19461.0,140.8162,140.8335,140.3762,140.5229,19461.0
2019-09-23 15:40:00,162.85,162.93,162.7,162.78,33998.0,140.497,140.566,140.3676,140.4366,33998.0
2019-09-23 15:50:00,162.77,162.87,162.14,162.19,130735.0,140.428,140.5143,139.8845,139.9276,130735.0
2019-09-24 09:30:00,163.22,163.55,162.35,162.72,56156.0,140.8162,141.1009,140.0657,140.3849,56156.0
2019-09-24 09:40:00,162.8,163.21,162.78,162.89,31993.0,140.4539,140.8076,140.4366,140.5315,31993.0
2019-09-24 09:50:00,162.92,163.13,162.53,162.57,24482.0,140.5574,140.7386,140.221,140.2555,24482.0
2019-09-24 10:00:00,162.52,162.59,161.85,161.87,35967.0,140.2123,140.2727,139.6343,139.6515,35967.0
2019-09-24 10:10:00,161.87,162.11,161.77,161.92,34177.0,139.6515,139.8586,139.5653,139.6947,34177.0
2019-09-24 10:20:00,161.93,162.04,160.92,161.62,20961.0,139.7033,139.7982,138.8319,139.4359,20961.0
2019-09-24 10:30:00,161.63,162.02,161.52,161.97,12526.0,139.4445,139.781,139.3496,139.7378,12526.0
2019-09-24 10:40:00,161.99,161.99,161.19,161.38,15960.0,139.7551,139.7551,139.0649,139.2288,15960.0
2019-09-24 10:50:00,161.42,161.7,161.33,161.54,10161.0,139.2633,139.5049,139.1857,139.3668,10161.0
2019-09-24 11:00:00,161.62,161.62,161.24,161.37,11902.0,139.4359,139.4359,139.108,139.2202,11902.0
2019-09-24 11:10:00,161.46,161.53,161.06,161.2,10554.0,139.2978,139.3582,138.9527,139.0735,10554.0
2019-09-24 11:20:00,161.25,161.38,161.09,161.13,13871.0,139.1166,139.2288,138.9786,139.0131,13871.0
2019-09-24 11:30:00,161.15,161.28,161.01,161.04,13196.0,139.0304,139.1425,138.9096,138.9355,13196.0
2019-09-24 11:40:00,161.16,161.18,160.7,161.14,19373.0,139.039,139.0563,138.6421,139.0217,19373.0
2019-09-24 11:50:00,161.17,161.37,161.05,161.19,11893.0,139.0476,139.2202,138.9441,139.0649,11893.0
2019-09-24 12:00:00,161.16,161.64,161.1,161.62,10148.0,139.039,139.4531,138.9872,139.4359,10148.0
2019-09-24 12:10:00,161.58,161.69,161.32,161.32,12807.0,139.4013,139.4963,139.177,139.177,12807.0
2019-09-24 12:20:00,161.19,161.3,160.53,160.67,9509.0,139.0649,139.1598,138.4955,138.6163,9509.0
2019-09-24 12:30:00,160.83,160.91,160.49,160.55,12903.0,138.7543,138.8233,138.461,138.5127,12903.0
2019-09-24 12:40:00,160.55,160.56,160.16,160.4,13334.0,138.5127,138.5214,138.1763,138.3833,13334.0
2019-09-24 12:50:00,160.43,160.47,160.06,160.13,16167.0,138.4092,138.4437,138.09,138.1504,16167.0
2019-09-24 13:00:00,160.14,160.54,160.1,160.46,21971.0,138.159,138.5041,138.1245,138.4351,21971.0
2019-09-24 13:10:00,160.43,160.43,160.12,160.28,11226.0,138.4092,138.4092,138.1418,138.2798,11226.0
2019-09-24 13:20:00,160.25,160.3,159.97,159.97,24369.0,138.2539,138.297,138.0123,138.0123,24369.0
2019-09-24 13:30:00,160.02,160.45,160.02,160.44,20330.0,138.0555,138.4265,138.0555,138.4178,20330.0
2019-09-24 13:40:00,160.45,160.73,160.33,160.72,12988.0,138.4265,138.668,138.3229,138.6594,12988.0
2019-09-24 13:50:00,160.68,160.86,160.26,160.48,10865.0,138.6249,138.7802,138.2625,138.4523,10865.0
2019-09-24 14:00:00,160.43,160.43,159.91,160.0,17425.0,138.4092,138.4092,137.9606,138.0382,17425.0
2019-09-24 14:10:00,159.9,161.28,159.82,161.25,15383.0,137.9519,139.1425,137.8829,139.1166,15383.0
2019-09-24 14:20:00,161.13,161.17,160.9,161.08,7135.0,139.0131,139.0476,138.8147,138.97,7135.0
2019-09-24 14:30:00,161.01,161.07,160.34,160.46,15762.0,138.9096,138.9614,138.3316,138.4351,15762.0
2019-09-24 14:40:00,160.46,160.59,160.33,160.5,10342.0,138.4351,138.5472,138.3229,138.4696,10342.0
2019-09-24 14:50:00,160.5,160.64,160.13,160.21,27811.0,138.4696,138.5904,138.1504,138.2194,27811.0
2019-09-24 15:00:00,160.25,160.35,160.08,160.21,40550.0,138.2539,138.3402,138.1072,138.2194,40550.0
2019-09-24 15:10:00,160.22,160.63,160.22,160.34,19982.0,138.228,138.5817,138.228,138.3316,19982.0
2019-09-24 15:20:00,160.34,160.34,159.99,160.16,24595.0,138.3316,138.3316,138.0296,138.1763,24595.0
2019-09-24 15:30:00,160.16,160.16,159.98,160.09,39302.0,138.1763,138.1763,138.021,138.1159,39302.0
2019-09-24 15:40:00,160.12,160.71,160.06,160.64,28723.0,138.1418,138.6508,138.09,138.5904,28723.0
2019-09-24 15:50:00,160.69,160.83,160.39,160.71,91561.0,138.6335,138.7543,138.3747,138.6508,91561.0
2019-09-25 09:30:00,160.12,161.59,160.09,161.15,36468.0,138.1418,139.41,138.1159,139.0304,36468.0
2019-09-25 09:40:00,161.12,161.12,159.95,160.11,19090.0,139.0045,139.0045,137.9951,138.1331,19090.0
2019-09-25 09:50:00,160.18,160.24,159.31,159.54,11327.0,138.1935,138.2453,137.4429,137.6414,11327.0
2019-09-25 10:00:00,159.55,160.33,159.09,160.24,23148.0,137.65,138.3229,137.2531,138.2453,23148.0
2019-09-25 10:10:00,160.25,160.45,159.94,160.03,11902.0,138.2539,138.4265,137.9865,138.0641,11902.0
2019-09-25 10:20:00,160.09,160.35,159.61,160.0,19138.0,138.1159,138.3402,137.7018,138.0382,19138.0
2019-09-25 10:30:00,160.1,160.62,160.09,160.31,16777.0,138.1245,138.5731,138.1159,138.3057,16777.0
2019-09-25 10:40:00,160.21,160.62,160.15,160.42,17221.0,138.2194,138.5731,138.1676,138.4006,17221.0
2019-09-25 10:50:00,160.42,160.93,160.3,160.74,18447.0,138.4006,138.8406,138.297,138.6766,18447.0
2019-09-25 11:00:00,160.79,160.86,160.57,160.63,12429.0,138.7198,138.7802,138.53,138.5817,12429.0
2019-09-25 11:10:00,160.59,160.97,160.41,160.72,30676.0,138.5472,138.8751,138.3919,138.6594,30676.0
2019-09-25 11:20:00,160.75,160.99,160.63,160.75,9205.0,138.6853,138.8923,138.5817,138.6853,9205.0
2019-09-25 11:30:00,160.77,161.0,160.77,160.99,8304.0,138.7025,138.901,138.7025,138.8923,8304.0
2019-09-25 11:40:00,161.0,161.18,160.82,160.95,10046.0,138.901,139.0563,138.7457,138.8578,10046.0
2019-09-25 11:50:00,160.93,161.02,160.76,161.02,9114.0,138.8406,138.9182,138.6939,138.9182,9114.0
2019-09-25 12:00:00,161.16,161.38,161.09,161.29,13995.0,139.039,139.2288,138.9786,139.1512,13995.0
2019-09-25 12:10:00,161.25,161.36,161.02,161.27,36586.0,139.1166,139.2115,138.9182,139.1339,36586.0
2019-09-25 12:20:00,161.27,161.49,161.26,161.34,8452.0,139.1339,139.3237,139.1253,139.1943,8452.0
2019-09-25 12:30:00,161.35,161.51,161.2,161.29,17183.0,139.2029,139.341,139.0735,139.1512,17183.0
2019-09-25 12:40:00,161.29,161.3,161.04,161.26,11625.0,139.1512,139.1598,138.9355,139.1253,11625.0
2019-09-25 12:50:00,161.22,161.45,161.11,161.19,12079.0,139.0908,139.2892,138.9959,139.0649,12079.0
2019-09-25 13:00:00,161.23,161.5,161.23,161.49,9143.0,139.0994,139.3323,139.0994,139.3237,9143.0
2019-09-25 13:10:00,161.52,161.64,161.44,161.45,11066.0,139.3496,139.4531,139.2806,139.2892,11066.0
2019-09-25 13:20:00,161.42,161.68,161.42,161.62,6541.0,139.2633,139.4876,139.2633,139.4359,6541.0
2019-09-25 13:30:00,161.61,161.67,161.44,161.6,8861.0,139.4272,139.479,139.2806,139.4186,8861.0
2019-09-25 13:40:00,161.57,161.72,161.54,161.68,9491.0,139.3927,139.5221,139.3668,139.4876,9491.0
2019-09-25 13:50:00,161.68,161.92,161.67,161.87,11584.0,139.4876,139.6947,139.479,139.6515,11584.0
2019-09-25 14:00:00,161.9,162.41,161.9,162.27,29414.0,139.6774,140.1174,139.6774,139.9966,29414.0
2019-09-25 14:10:00,162.26,162.44,162.24,162.43,15679.0,139.988,140.1433,139.9708,140.1347,15679.0
2019-09-25 14:20:00,162.4,162.45,162.31,162.43,21777.0,140.1088,140.1519,140.0311,140.1347,21777.0
2019-09-25 14:30:00,162.43,162.5,162.05,162.08,14276.0,140.1347,140.1951,139.8068,139.8327,14276.0
2019-09-25 14:40:00,162.11,162.4,162.11,162.39,18740.0,139.8586,140.1088,139.8586,140.1002,18740.0
2019-09-25 14:50:00,162.38,162.39,162.23,162.33,17448.0,140.0915,140.1002,139.9621,140.0484,17448.0
2019-09-25 15:00:00,162.29,162.42,162.19,162.26,16911.0,140.0139,140.1261,139.9276,139.988,16911.0
2019-09-25 15:10:00,162.26,162.29,162.03,162.06,10826.0,139.988,140.0139,139.7896,139.8155,10826.0
2019-09-25 15:20:00,162.05,162.13,161.94,161.94,16538.0,139.8068,139.8759,139.7119,139.7119,16538.0
2019-09-25 15:30:00,161.95,162.07,161.85,162.01,28993.0,139.7206,139.8241,139.6343,139.7723,28993.0
2019-09-25 15:40:00,162.02,162.04,161.76,161.79,28841.0,139.781,139.7982,139.5566,139.5825,28841.0
2019-09-25 15:50:00,161.76,161.91,161.36,161.38,154335.0,139.5566,139.6861,139.2115,139.2288,154335.0
2019-09-26 09:30:00,161.42,162.25,160.51,160.56,30419.0,139.2633,139.9794,138.4782,138.5214,30419.0
2019-09-26 09:40:00,160.56,160.78,160.41,160.47,9098.0,138.5214,138.7112,138.3919,138.4437,9098.0
2019-09-26 09:50:00,160.56,160.69,160.35,160.68,14201.0,138.5214,138.6335,138.3402,138.6249,14201.0
2019-09-26 10:00:00,160.74,161.03,160.36,160.43,12225.0,138.6766,138.9268,138.3488,138.4092,12225.0
2019-09-26 10:10:00,160.4,160.51,160.1,160.18,11780.0,138.3833,138.4782,138.1245,138.1935,11780.0
2019-09-26 10:20:00,160.16,160.35,160.03,160.15,13567.0,138.1763,138.3402,138.0641,138.1676,13567.0
2019-09-26 10:30:00,160.15,160.43,160.0,160.34,7240.0,138.1676,138.4092,138.0382,138.3316,7240.0
2019-09-26 10:40:00,160.44,160.83,160.42,160.81,11328.0,138.4178,138.7543,138.4006,138.737,11328.0
2019-09-26 10:50:00,160.73,160.86,160.55,160.57,6484.0,138.668,138.7802,138.5127,138.53,6484.0
2019-09-26 11:00:00,160.62,160.69,160.08,160.26,7271.0,138.5731,138.6335,138.1072,138.2625,7271.0
2019-09-26 11:10:00,160.29,160.45,160.06,160.07,5244.0,138.2884,138.4265,138.09,138.0986,5244.0
2019-09-26 11:20:00,160.02,160.15,159.81,160.13,6459.0,138.0555,138.1676,137.8743,138.1504,6459.0
2019-09-26 11:30:00,160.14,160.51,160.04,160.49,5088.0,138.159,138.4782,138.0727,138.461,5088.0
2019-09-26 11:40:00,160.46,160.46,160.29,160.38,3889.0,138.4351,138.4351,138.2884,138.3661,3889.0
2019-09-26 11:50:00,160.36,160.46,160.25,160.46,7890.0,138.3488,138.4351,138.2539,138.4351,7890.0
2019-09-26 12:00:00,160.43,160.77,160.33,160.7,10466.0,138.4092,138.7025,138.3229,138.6421,10466.0
2019-09-26 12:10:00,160.7,160.7,160.55,160.64,3732.0,138.6421,138.6421,138.5127,138.5904,3732.0
2019-09-26 12:20:00,160.62,160.62,160.37,160.55,7001.0,138.5731,138.5731,138.3574,138.5127,7001.0
2019-09-26 12:30:00,160.58,160.7,160.45,160.68,7362.0,138.5386,138.6421,138.4265,138.6249,7362.0
2019-09-26 12:40:00,160.66,160.66,160.37,160.43,7842.0,138.6076,138.6076,138.3574,138.4092,7842.0
2019-09-26 12:50:00,160.38,160.44,160.18,160.25,11368.0,138.3661,138.4178,138.1935,138.2539,11368.0
2019-09-26 13:00:00,160.25,160.34,160.16,160.27,9551.0,138.2539,138.3316,138.1763,138.2712,9551.0
2019-09-26 13:10:00,160.25,160.25,159.74,159.74,7249.0,138.2539,138.2539,137.8139,137.8139,7249.0
2019-09-26 13:20:00,159.73,159.73,159.55,159.64,10798.0,137.8053,137.8053,137.65,137.7276,10798.0
2019-09-26 13:30:00,159.64,159.76,159.46,159.69,13577.0,137.7276,137.8312,137.5723,137.7708,13577.0
2019-09-26 13:40:00,159.65,159.73,159.5,159.55,5053.0,137.7363,137.8053,137.6069,137.65,5053.0
2019-09-26 13:50:00,159.55,159.9,159.4,159.9,11799.0,137.65,137.9519,137.5206,137.9519,11799.0
2019-09-26 14:00:00,159.9,160.12,159.78,160.03,34925.0,137.9519,138.1418,137.8484,138.0641,34925.0
2019-09-26 14:10:00,160.05,160.28,159.96,160.1,10721.0,138.0814,138.2798,138.0037,138.1245,10721.0
2019-09-26 14:20:00,160.11,160.17,159.97,160.03,5000.0,138.1331,138.1849,138.0123,138.0641,5000.0
2019-09-26 14:30:00,159.97,159.97,159.71,159.83,13063.0,138.0123,138.0123,137.788,137.8916,13063.0
2019-09-26 14:40:00,159.81,159.84,159.64,159.82,10799.0,137.8743,137.9002,137.7276,137.8829,10799.0
2019-09-26 14:50:00,159.74,159.81,159.62,159.62,12826.0,137.8139,137.8743,137.7104,137.7104,12826.0
2019-09-26 15:00:00,159.62,159.74,159.58,159.66,13149.0,137.7104,137.8139,137.6759,137.7449,13149.0
2019-09-26 15:10:00,159.69,159.87,159.68,159.84,11807.0,137.7708,137.9261,137.7621,137.9002,11807.0
2019-09-26 15:20:00,159.83,160.22,159.76,160.08,15284.0,137.8916,138.228,137.8312,138.1072,15284.0
2019-09-26 15:30:00,160.08,160.55,160.08,160.32,16879.0,138.1072,138.5127,138.1072,138.3143,16879.0
2019-09-26 15:40:00,160.3,160.32,159.95,160.07,13318.0,138.297,138.3143,137.9951,138.0986,13318.0
2019-09-26 15:50:00,160.05,160.09,159.77,159.96,53544.0,138.0814,138.1159,137.8398,138.0037,53544.0
2019-09-27 09:30:00,161.06,161.27,160.33,161.21,33730.0,138.9527,139.1339,138.3229,139.0821,33730.0
2019-09-27 09:40:00,161.41,161.73,161.41,161.64,12648.0,139.2547,139.5308,139.2547,139.4531,12648.0
2019-09-27 09:50:00,161.56,161.56,160.94,161.06,13633.0,139.3841,139.3841,138.8492,138.9527,13633.0
2019-09-27 10:00:00,160.8,160.87,160.14,160.2,10844.0,138.7284,138.7888,138.159,138.2108,10844.0
2019-09-27 10:10:00,160.24,160.73,160.22,160.58,10710.0,138.2453,138.668,138.228,138.5386,10710.0
2019-09-27 10:20:00,160.62,160.79,160.5,160.76,12242.0,138.5731,138.7198,138.4696,138.6939,12242.0
2019-09-27 10:30:00,160.87,161.32,160.78,161.31,10038.0,138.7888,139.177,138.7112,139.1684,10038.0
2019-09-27 10:40:00,161.36,161.38,161.02,161.1,10431.0,139.2115,139.2288,138.9182,138.9872,10431.0
2019-09-27 10:50:00,161.03,161.5,161.03,161.46,10055.0,138.9268,139.3323,138.9268,139.2978,10055.0
2019-09-27 11:00:00,161.42,161.6,161.25,161.25,19096.0,139.2633,139.4186,139.1166,139.1166,19096.0
2019-09-27 11:10:00,161.27,161.27,160.77,160.78,15105.0,139.1339,139.1339,138.7025,138.7112,15105.0
2019-09-27 11:20:00,160.74,160.8,160.61,160.7,12004.0,138.6766,138.7284,138.5645,138.6421,12004.0
2019-09-27 11:30:00,160.65,160.72,159.27,159.68,12333.0,138.599,138.6594,137.4084,137.7621,12333.0
2019-09-27 11:40:00,159.67,159.96,159.62,159.9,5350.0,137.7535,138.0037,137.7104,137.9519,5350.0
2019-09-27 11:50:00,159.89,160.44,159.77,160.22,8980.0,137.9433,138.4178,137.8398,138.228,8980.0
2019-09-27 12:00:00,160.2,160.29,159.82,160.02,8251.0,138.2108,138.2884,137.8829,138.0555,8251.0
2019-09-27 12:10:00,159.97,160.33,159.74,159.74,9885.0,138.0123,138.3229,137.8139,137.8139,9885.0
2019-09-27 12:20:00,159.74,159.96,159.71,159.91,5658.0,137.8139,138.0037,137.788,137.9606,5658.0
2019-09-27 12:30:00,159.83,160.06,159.8,160.05,4527.0,137.8916,138.09,137.8657,138.0814,4527.0
2019-09-27 12:40:00,160.09,160.2,159.61,159.62,10140.0,138.1159,138.2108,137.7018,137.7104,10140.0
2019-09-27 12:50:00,159.62,159.75,159.47,159.47,14319.0,137.7104,137.8225,137.581,137.581,14319.0
2019-09-27 13:00:00,159.55,160.2,159.39,160.09,12154.0,137.65,138.2108,137.512,138.1159,12154.0
2019-09-27 13:10:00,160.09,160.18,159.92,160.09,6357.0,138.1159,138.1935,137.9692,138.1159,6357.0
2019-09-27 13:20:00,160.13,160.4,160.06,160.4,8247.0,138.1504,138.3833,138.09,138.3833,8247.0
2019-09-27 13:30:00,160.5,160.63,160.36,160.57,9566.0,138.4696,138.5817,138.3488,138.53,9566.0
2019-09-27 13:40:00,160.6,160.76,160.31,160.31,8432.0,138.5559,138.6939,138.3057,138.3057,8432.0
2019-09-27 13:50:00,160.3,160.56,160.07,160.5,10202.0,138.297,138.5214,138.0986,138.4696,10202.0
2019-09-27 14:00:00,160.51,160.57,160.39,160.39,6460.0,138.4782,138.53,138.3747,138.3747,6460.0
2019-09-27 14:10:00,160.35,160.57,160.31,160.56,4864.0,138.3402,138.53,138.3057,138.5214,4864.0
2019-09-27 14:20:00,160.57,160.78,160.41,160.57,16966.0,138.53,138.7112,138.3919,138.53,16966.0
2019-09-27 14:30:00,160.6,160.66,160.46,160.59,8106.0,138.5559,138.6076,138.4351,138.5472,8106.0
2019-09-27 14:40:00,160.58,160.71,160.29,160.29,10936.0,138.5386,138.6508,138.2884,138.2884,10936.0
2019-09-27 14:50:00,160.28,160.28,160.01,160.11,11482.0,138.2798,138.2798,138.0468,138.1331,11482.0
2019-09-27 15:00:00,160.15,160.33,160.08,160.15,13553.0,138.1676,138.3229,138.1072,138.1676,13553.0
2019-09-27 15:10:00,160.18,160.54,160.15,160.48,15118.0,138.1935,138.5041,138.1676,138.4523,15118.0
2019-09-27 15:20:00,160.5,160.71,160.46,160.55,14109.0,138.4696,138.6508,138.4351,138.5127,14109.0
2019-09-27 15:30:00,160.51,160.95,160.48,160.73,24006.0,138.4782,138.8578,138.4523,138.668,24006.0
2019-09-27 15:40:00,160.7,161.01,160.7,160.94,20966.0,138.6421,138.9096,138.6421,138.8492,20966.0
2019-09-27 15:50:00,160.94,161.32,160.84,161.3,76967.0,138.8492,139.177,138.7629,139.1598,76967.0
2019-09-30 09:30:00,161.2,162.88,160.65,162.81,30993.0,139.0735,140.5229,138.599,140.4625,30993.0
2019-09-30 09:40:00,162.73,162.88,162.17,162.63,15272.0,140.3935,140.5229,139.9104,140.3072,15272.0
2019-09-30 09:50:00,162.55,162.64,162.02,162.1,14143.0,140.2382,140.3159,139.781,139.85,14143.0
2019-09-30 10:00:00,162.01,162.25,161.69,161.98,6841.0,139.7723,139.9794,139.4963,139.7464,6841.0
2019-09-30 10:10:00,161.97,162.31,161.96,162.21,8485.0,139.7378,140.0311,139.7292,139.9449,8485.0
2019-09-30 10:20:00,162.01,162.13,161.92,161.94,7369.0,139.7723,139.8759,139.6947,139.7119,7369.0
2019-09-30 10:30:00,161.9,162.09,161.83,162.02,17776.0,139.6774,139.8413,139.617,139.781,17776.0
2019-09-30 10:40:00,162.15,162.56,162.11,162.55,10784.0,139.8931,140.2468,139.8586,140.2382,10784.0
2019-09-30 10:50:00,162.48,162.58,162.3,162.48,6832.0,140.1778,140.2641,140.0225,140.1778,6832.0
2019-09-30 11:00:00,162.53,162.81,162.45,162.81,16737.0,140.221,140.4625,140.1519,140.4625,16737.0
2019-09-30 11:10:00,162.81,162.82,162.61,162.74,9334.0,140.4625,140.4711,140.29,140.4021,9334.0
2019-09-30 11:20:00,162.75,163.24,162.75,163.19,13232.0,140.4108,140.8335,140.4108,140.7904,13232.0
2019-09-30 11:30:00,163.2,163.2,163.05,163.14,11416.0,140.799,140.799,140.6696,140.7472,11416.0
2019-09-30 11:40:00,163.14,163.33,163.14,163.19,10589.0,140.7472,140.9111,140.7472,140.7904,10589.0
2019-09-30 11:50:00,163.2,163.22,162.95,163.03,7849.0,140.799,140.8162,140.5833,140.6523,7849.0
2019-09-30 12:00:00,163.11,163.29,163.06,163.27,9204.0,140.7213,140.8766,140.6782,140.8594,9204.0
2019-09-30 12:10:00,163.24,163.36,163.22,163.36,7259.0,140.8335,140.937,140.8162,140.937,7259.0
2019-09-30 12:20:00,163.34,163.73,163.33,163.64,17483.0,140.9198,141.2562,140.9111,141.1786,17483.0
2019-09-30 12:30:00,163.64,163.64,163.25,163.31,4702.0,141.1786,141.1786,140.8421,140.8939,4702.0
2019-09-30 12:40:00,163.34,163.36,163.2,163.22,3784.0,140.9198,140.937,140.799,140.8162,3784.0
2019-09-30 12:50:00,163.23,163.46,163.18,163.46,6670.0,140.8249,141.0233,140.7817,141.0233,6670.0
2019-09-30 13:00:00,163.5,163.55,163.32,163.32,4252.0,141.0578,141.1009,140.9025,140.9025,4252.0
2019-09-30 13:10:00,163.32,163.37,163.28,163.33,9081.0,140.9025,140.9457,140.868,140.9111,9081.0
2019-09-30 13:20:00,163.36,163.4,163.14,163.14,5090.0,140.937,140.9715,140.7472,140.7472,5090.0
2019-09-30 13:30:00,163.17,163.34,163.13,163.31,8835.0,140.7731,140.9198,140.7386,140.8939,8835.0
2019-09-30 13:40:00,163.31,163.67,163.31,163.66,10977.0,140.8939,141.2045,140.8939,141.1958,10977.0
2019-09-30 13:50:00,163.62,163.65,163.47,163.53,4250.0,141.1613,141.1872,141.0319,141.0837,4250.0
2019-09-30 14:00:00,163.53,163.53,163.33,163.43,6513.0,141.0837,141.0837,140.9111,140.9974,6513.0
2019-09-30 14:10:00,163.45,163.51,163.44,163.46,11378.0,141.0147,141.0664,141.006,141.0233,11378.0
2019-09-30 14:20:00,163.47,163.48,163.24,163.33,18243.0,141.0319,141.0406,140.8335,140.9111,18243.0
2019-09-30 14:30:00,163.36,163.41,163.3,163.37,8865.0,140.937,140.9802,140.8853,140.9457,8865.0
2019-09-30 14:40:00,163.36,163.59,163.35,163.5,10223.0,140.937,141.1355,140.9284,141.0578,10223.0
2019-09-30 14:50:00,163.5,163.58,163.4,163.41,8221.0,141.0578,141.1268,140.9715,140.9802,8221.0
2019-09-30 15:00:00,163.43,163.44,162.97,163.02,14452.0,140.9974,141.006,140.6006,140.6437,14452.0
2019-09-30 15:10:00,162.99,163.27,162.97,163.27,9751.0,140.6178,140.8594,140.6006,140.8594,9751.0
2019-09-30 15:20:00,163.27,163.28,162.95,162.99,11537.0,140.8594,140.868,140.5833,140.6178,11537.0
2019-09-30 15:30:00,162.98,163.03,162.87,163.0,20082.0,140.6092,140.6523,140.5143,140.6264,20082.0
2019-09-30 15:40:00,162.98,163.05,162.78,162.91,32456.0,140.6092,140.6696,140.4366,140.5488,32456.0
2019-09-30 15:50:00,162.81,163.05,162.6,162.72,100897.0,140.4625,140.6696,140.2813,140.3849,100897.0
2019-10-01 09:30:00,164.02,165.0,163.85,164.93,26663.0,141.5064,142.3519,141.3598,142.2915,26663.0
2019-10-01 09:40:00,164.9,165.35,164.85,164.99,10874.0,142.2656,142.6539,142.2225,142.3433,10874.0
2019-10-01 09:50:00,164.99,164.99,163.93,164.16,26325.0,142.3433,142.3433,141.4288,141.6272,26325.0
2019-10-01 10:00:00,163.93,163.94,161.6,161.69,55189.0,141.4288,141.4374,139.4186,139.4963,55189.0
2019-10-01 10:10:00,161.88,161.89,161.24,161.54,20171.0,139.6602,139.6688,139.108,139.3668,20171.0
2019-10-01 10:20:00,161.53,162.11,161.35,162.1,21460.0,139.3582,139.8586,139.2029,139.85,21460.0
2019-10-01 10:30:00,162.16,162.16,161.56,161.69,17451.0,139.9017,139.9017,139.3841,139.4963,17451.0
2019-10-01 10:40:00,161.72,161.75,161.04,161.17,17307.0,139.5221,139.548,138.9355,139.0476,17307.0
2019-10-01 10:50:00,161.16,161.35,160.73,160.9,35730.0,139.039,139.2029,138.668,138.8147,35730.0
2019-10-01 11:00:00,160.72,160.78,160.23,160.51,16979.0,138.6594,138.7112,138.2367,138.4782,16979.0
2019-10-01 11:10:00,160.53,160.71,160.41,160.47,6631.0,138.4955,138.6508,138.3919,138.4437,6631.0
2019-10-01 11:20:00,160.44,160.53,160.2,160.5,19266.0,138.4178,138.4955,138.2108,138.4696,19266.0
2019-10-01 11:30:00,160.55,160.67,160.1,160.1,17195.0,138.5127,138.6163,138.1245,138.1245,17195.0
2019-10-01 11:40:00,160.08,160.11,159.6,159.73,21316.0,138.1072,138.1331,137.6931,137.8053,21316.0
2019-10-01 11:50:00,159.76,159.85,159.27,159.31,23503.0,137.8312,137.9088,137.4084,137.4429,23503.0
2019-10-01 12:00:00,159.27,159.42,158.98,159.09,21373.0,137.4084,137.5378,137.1582,137.2531,21373.0
2019-10-01 12:10:00,159.05,159.07,158.51,158.93,17293.0,137.2186,137.2359,136.7527,137.1151,17293.0
2019-10-01 12:20:00,158.94,159.19,158.81,158.84,11212.0,137.1237,137.3394,137.0116,137.0374,11212.0
2019-10-01 12:30:00,158.88,159.12,158.79,158.95,14736.0,137.072,137.279,136.9943,137.1323,14736.0
2019-10-01 12:40:00,158.92,159.31,158.89,159.21,17148.0,137.1065,137.4429,137.0806,137.3567,17148.0
2019-10-01 12:50:00,159.29,159.3,158.52,158.52,10509.0,137.4257,137.4343,136.7614,136.7614,10509.0
2019-10-01 13:00:00,158.52,158.67,158.35,158.44,21488.0,136.7614,136.8908,136.6147,136.6923,21488.0
2019-10-01 13:10:00,158.41,158.42,157.9,158.08,21777.0,136.6665,136.6751,136.2265,136.3818,21777.0
2019-10-01 13:20:00,158.09,158.12,157.52,157.54,34630.0,136.3904,136.4163,135.8986,135.9159,34630.0
2019-10-01 13:30:00,157.56,157.66,157.36,157.5,33202.0,135.9331,136.0194,135.7606,135.8814,33202.0
2019-10-01 13:40:00,157.53,157.66,157.49,157.58,16346.0,135.9073,136.0194,135.8727,135.9504,16346.0
2019-10-01 13:50:00,157.62,157.65,157.29,157.29,9998.0,135.9849,136.0108,135.7002,135.7002,9998.0
2019-10-01 14:00:00,157.34,157.48,157.03,157.06,32964.0,135.7433,135.8641,135.4759,135.5018,32964.0
2019-10-01 14:10:00,157.1,157.55,157.07,157.54,13161.0,135.5363,135.9245,135.5104,135.9159,13161.0
2019-10-01 14:20:00,157.6,157.72,157.38,157.48,19146.0,135.9676,136.0712,135.7778,135.8641,19146.0
2019-10-01 14:30:00,157.52,157.86,157.52,157.7,21335.0,135.8986,136.192,135.8986,136.0539,21335.0
2019-10-01 14:40:00,157.71,158.02,157.71,157.98,16343.0,136.0626,136.33,136.0626,136.2955,16343.0
2019-10-01 14:50:00,157.98,157.98,157.74,157.81,20062.0,136.2955,136.2955,136.0884,136.1488,20062.0
2019-10-01 15:00:00,157.83,158.07,157.72,158.03,12047.0,136.1661,136.3731,136.0712,136.3386,12047.0
2019-10-01 15:10:00,158.0,158.0,157.5,157.74,19855.0,136.3127,136.3127,135.8814,136.0884,19855.0
2019-10-01 15:20:00,157.74,158.21,157.68,158.2,17625.0,136.0884,136.4939,136.0367,136.4853,17625.0
2019-10-01 15:30:00,158.19,158.19,157.9,157.9,22879.0,136.4767,136.4767,136.2265,136.2265,22879.0
2019-10-01 15:40:00,157.89,157.99,157.57,157.66,31135.0,136.2178,136.3041,135.9418,136.0194,31135.0
2019-10-01 15:50:00,157.63,157.81,157.5,157.53,65856.0,135.9935,136.1488,135.8814,135.9073,65856.0
2019-10-02 09:30:00,155.45,155.8,154.28,154.91,45700.0,134.1128,134.4147,133.1034,133.6469,45700.0
2019-10-02 09:40:00,154.8,155.76,154.79,155.74,20408.0,133.552,134.3802,133.5434,134.363,20408.0
2019-10-02 09:50:00,155.57,155.79,154.86,155.36,17150.0,134.2163,134.4061,133.6037,134.0351,17150.0
2019-10-02 10:00:00,155.56,156.29,155.33,156.16,27599.0,134.2077,134.8375,134.0092,134.7253,27599.0
2019-10-02 10:10:00,156.05,156.9,156.01,156.84,25495.0,134.6304,135.3637,134.5959,135.312,25495.0
2019-10-02 10:20:00,156.81,157.0,155.84,155.85,26159.0,135.2861,135.45,134.4492,134.4579,26159.0
2019-10-02 10:30:00,155.63,155.63,154.86,155.02,17053.0,134.2681,134.2681,133.6037,133.7418,17053.0
2019-10-02 10:40:00,155.12,155.27,154.8,154.8,9647.0,133.8281,133.9575,133.552,133.552,9647.0
2019-10-02 10:50:00,154.89,155.69,154.89,155.41,9636.0,133.6296,134.3198,133.6296,134.0783,9636.0
2019-10-02 11:00:00,155.33,155.85,155.27,155.34,16468.0,134.0092,134.4579,133.9575,134.0179,16468.0
2019-10-02 11:10:00,155.27,155.27,154.67,154.76,17234.0,133.9575,133.9575,133.4398,133.5175,17234.0
2019-10-02 11:20:00,154.91,155.17,154.62,154.88,22327.0,133.6469,133.8712,133.3967,133.621,22327.0
2019-10-02 11:30:00,154.95,154.98,154.3,154.59,17340.0,133.6814,133.7073,133.1206,133.3708,17340.0
2019-10-02 11:40:00,154.53,154.63,154.35,154.41,12907.0,133.319,133.4053,133.1637,133.2155,12907.0
2019-10-02 11:50:00,154.47,154.89,154.44,154.72,13709.0,133.2673,133.6296,133.2414,133.483,13709.0
2019-10-02 12:00:00,154.7,154.7,154.5,154.5,15159.0,133.4657,133.4657,133.2932,133.2932,15159.0
2019-10-02 12:10:00,154.44,154.44,153.97,154.16,10253.0,133.2414,133.2414,132.8359,132.9998,10253.0
2019-10-02 12:20:00,154.13,154.3,153.98,154.29,6369.0,132.9739,133.1206,132.8445,133.112,6369.0
2019-10-02 12:30:00,154.33,154.33,153.99,153.99,13256.0,133.1465,133.1465,132.8532,132.8532,13256.0
2019-10-02 12:40:00,153.96,154.01,153.72,153.85,12946.0,132.8273,132.8704,132.6202,132.7324,12946.0
2019-10-02 12:50:00,153.81,153.91,153.67,153.8,11819.0,132.6979,132.7841,132.5771,132.6892,11819.0
2019-10-02 13:00:00,153.65,154.14,153.65,154.11,12696.0,132.5598,132.9826,132.5598,132.9567,12696.0
2019-10-02 13:10:00,154.24,154.39,154.06,154.06,8564.0,133.0688,133.1983,132.9136,132.9136,8564.0
2019-10-02 13:20:00,154.03,154.24,153.89,154.22,13748.0,132.8877,133.0688,132.7669,133.0516,13748.0
2019-10-02 13:30:00,154.25,154.26,153.81,153.94,9380.0,133.0775,133.0861,132.6979,132.81,9380.0
2019-10-02 13:40:00,153.95,154.07,153.84,153.84,10089.0,132.8187,132.9222,132.7238,132.7238,10089.0
2019-10-02 13:50:00,153.87,154.06,153.78,154.04,10519.0,132.7496,132.9136,132.672,132.8963,10519.0
2019-10-02 14:00:00,154.01,154.52,153.87,154.45,13193.0,132.8704,133.3104,132.7496,133.25,13193.0
2019-10-02 14:10:00,154.46,154.54,154.12,154.44,11118.0,133.2586,133.3277,132.9653,133.2414,11118.0
2019-10-02 14:20:00,154.5,154.72,154.43,154.5,12152.0,133.2932,133.483,133.2328,133.2932,12152.0
2019-10-02 14:30:00,154.5,154.53,154.37,154.53,10318.0,133.2932,133.319,133.181,133.319,10318.0
2019-10-02 14:40:00,154.52,154.71,154.45,154.58,15318.0,133.3104,133.4743,133.25,133.3622,15318.0
2019-10-02 14:50:00,154.56,154.59,154.3,154.58,19189.0,133.3449,133.3708,133.1206,133.3622,19189.0
2019-10-02 15:00:00,154.66,154.66,154.17,154.28,13369.0,133.4312,133.4312,133.0085,133.1034,13369.0
2019-10-02 15:10:00,154.35,154.8,154.35,154.66,11086.0,133.1637,133.552,133.1637,133.4312,11086.0
2019-10-02 15:20:00,154.63,154.86,154.56,154.67,27002.0,133.4053,133.6037,133.3449,133.4398,27002.0
2019-10-02 15:30:00,154.68,155.01,154.57,154.63,29956.0,133.4485,133.7332,133.3536,133.4053,29956.0
2019-10-02 15:40:00,154.65,154.73,154.21,154.41,35602.0,133.4226,133.4916,133.043,133.2155,35602.0
2019-10-02 15:50:00,154.4,154.41,154.08,154.18,101194.0,133.2069,133.2155,132.9308,133.0171,101194.0
2019-10-03 09:30:00,153.65,154.23,152.77,152.77,25774.0,132.5598,133.0602,131.8006,131.8006,25774.0
2019-10-03 09:40:00,152.8,153.19,152.11,152.75,37056.0,131.8265,132.163,131.2312,131.7834,37056.0
2019-10-03 09:50:00,152.68,152.73,152.02,152.56,28622.0,131.723,131.7661,131.1536,131.6194,28622.0
2019-10-03 10:00:00,152.47,152.56,151.15,151.5,52753.0,131.5418,131.6194,130.403,130.7049,52753.0
2019-10-03 10:10:00,151.48,152.3,151.2,152.3,28119.0,130.6877,131.3951,130.4461,131.3951,28119.0
2019-10-03 10:20:00,152.37,153.01,152.1,152.7,18907.0,131.4555,132.0077,131.2226,131.7402,18907.0
2019-10-03 10:30:00,152.64,153.07,152.31,152.78,11275.0,131.6885,132.0594,131.4038,131.8092,11275.0
2019-10-03 10:40:00,152.72,152.72,151.85,152.0,10466.0,131.7575,131.7575,131.0069,131.1363,10466.0
2019-10-03 10:50:00,152.0,152.64,151.8,152.5,25637.0,131.1363,131.6885,130.9638,131.5677,25637.0
2019-10-03 11:00:00,152.48,153.55,152.47,153.46,31036.0,131.5504,132.4736,131.5418,132.3959,31036.0
2019-10-03 11:10:00,153.47,153.73,153.2,153.66,11030.0,132.4045,132.6288,132.1716,132.5685,11030.0
2019-10-03 11:20:00,153.62,153.62,152.59,152.82,16725.0,132.5339,132.5339,131.6453,131.8438,16725.0
2019-10-03 11:30:00,152.81,152.85,152.36,152.41,26453.0,131.8351,131.8696,131.4469,131.49,26453.0
2019-10-03 11:40:00,152.4,152.63,152.05,152.2,11122.0,131.4814,131.6798,131.1794,131.3089,11122.0
2019-10-03 11:50:00,152.22,152.26,151.97,152.08,24613.0,131.3261,131.3606,131.1104,131.2053,24613.0
2019-10-03 12:00:00,152.15,152.46,152.12,152.34,38121.0,131.2657,131.5332,131.2398,131.4296,38121.0
2019-10-03 12:10:00,152.44,152.59,152.26,152.26,36551.0,131.5159,131.6453,131.3606,131.3606,36551.0
2019-10-03 12:20:00,152.29,152.69,152.26,152.58,29934.0,131.3865,131.7316,131.3606,131.6367,29934.0
2019-10-03 12:30:00,152.58,152.96,152.57,152.9,42154.0,131.6367,131.9645,131.6281,131.9128,42154.0
2019-10-03 12:40:00,152.86,153.07,152.84,152.91,22398.0,131.8783,132.0594,131.861,131.9214,22398.0
2019-10-03 12:50:00,152.96,153.17,152.88,153.04,29986.0,131.9645,132.1457,131.8955,132.0336,29986.0
2019-10-03 13:00:00,153.1,153.31,153.04,153.04,16132.0,132.0853,132.2665,132.0336,132.0336,16132.0
2019-10-03 13:10:00,153.07,153.16,152.97,153.1,19024.0,132.0594,132.1371,131.9732,132.0853,19024.0
2019-10-03 13:20:00,153.1,153.49,153.06,153.4,32895.0,132.0853,132.4218,132.0508,132.3441,32895.0
2019-10-03 13:30:00,153.44,153.72,153.41,153.69,8487.0,132.3787,132.6202,132.3528,132.5943,8487.0
2019-10-03 13:40:00,153.67,154.06,153.67,153.98,16264.0,132.5771,132.9136,132.5771,132.8445,16264.0
2019-10-03 13:50:00,154.0,154.04,153.9,153.96,16655.0,132.8618,132.8963,132.7755,132.8273,16655.0
2019-10-03 14:00:00,153.96,153.96,153.69,153.8,22985.0,132.8273,132.8273,132.5943,132.6892,22985.0
2019-10-03 14:10:00,153.79,154.03,153.72,153.97,34617.0,132.6806,132.8877,132.6202,132.8359,34617.0
2019-10-03 14:20:00,154.0,154.45,154.0,154.25,20223.0,132.8618,133.25,132.8618,133.0775,20223.0
2019-10-03 14:30:00,154.29,154.36,153.96,153.96,13027.0,133.112,133.1724,132.8273,132.8273,13027.0
2019-10-03 14:40:00,153.95,154.05,153.85,153.96,34667.0,132.8187,132.9049,132.7324,132.8273,34667.0
2019-10-03 14:50:00,153.98,154.16,153.84,153.99,23520.0,132.8445,132.9998,132.7238,132.8532,23520.0
2019-10-03 15:00:00,154.0,154.11,153.85,154.1,21407.0,132.8618,132.9567,132.7324,132.9481,21407.0
2019-10-03 15:10:00,154.07,154.19,153.9,154.04,15392.0,132.9222,133.0257,132.7755,132.8963,15392.0
2019-10-03 15:20:00,154.07,154.12,153.94,154.1,8912.0,132.9222,132.9653,132.81,132.9481,8912.0
2019-10-03 15:30:00,154.13,154.38,154.0,154.36,15282.0,132.9739,133.1896,132.8618,133.1724,15282.0
2019-10-03 15:40:00,154.35,154.53,154.1,154.12,17590.0,133.1637,133.319,132.9481,132.9653,17590.0
2019-10-03 15:50:00,154.14,155.04,153.99,155.03,57381.0,132.9826,133.759,132.8532,133.7504,57381.0
2019-10-04 09:30:00,154.81,156.41,154.81,155.28,22636.0,133.5606,134.941,133.5606,133.9661,22636.0
2019-10-04 09:40:00,155.11,155.81,155.11,155.63,11633.0,133.8194,134.4233,133.8194,134.2681,11633.0
2019-10-04 09:50:00,155.62,156.01,155.08,156.01,21725.0,134.2594,134.5959,133.7935,134.5959,21725.0
2019-10-04 10:00:00,155.95,156.53,155.87,155.93,31381.0,134.5441,135.0445,134.4751,134.5269,31381.0
2019-10-04 10:10:00,155.89,156.69,155.72,156.67,12581.0,134.4924,135.1826,134.3457,135.1653,12581.0
2019-10-04 10:20:00,156.75,156.81,155.95,155.95,10324.0,135.2343,135.2861,134.5441,134.5441,10324.0
2019-10-04 10:30:00,155.92,156.17,155.63,156.02,6618.0,134.5182,134.7339,134.2681,134.6045,6618.0
2019-10-04 10:40:00,155.97,156.41,155.92,156.32,11728.0,134.5614,134.941,134.5182,134.8633,11728.0
2019-10-04 10:50:00,156.27,156.36,155.63,155.64,15633.0,134.8202,134.8979,134.2681,134.2767,15633.0
2019-10-04 11:00:00,155.49,156.32,155.33,156.32,24285.0,134.1473,134.8633,134.0092,134.8633,24285.0
2019-10-04 11:10:00,156.25,156.47,156.12,156.39,10425.0,134.803,134.9928,134.6908,134.9237,10425.0
2019-10-04 11:20:00,156.36,156.51,156.24,156.51,6693.0,134.8979,135.0273,134.7943,135.0273,6693.0
2019-10-04 11:30:00,156.62,156.86,156.62,156.8,5599.0,135.1222,135.3292,135.1222,135.2775,5599.0
2019-10-04 11:40:00,156.82,156.93,156.57,156.65,7147.0,135.2947,135.3896,135.079,135.148,7147.0
2019-10-04 11:50:00,156.71,157.09,156.71,156.99,12250.0,135.1998,135.5277,135.1998,135.4414,12250.0
2019-10-04 12:00:00,157.02,157.2,156.9,157.14,3506.0,135.4673,135.6226,135.3637,135.5708,3506.0
2019-10-04 12:10:00,157.14,157.14,157.02,157.04,5247.0,135.5708,135.5708,135.4673,135.4845,5247.0
2019-10-04 12:20:00,157.0,157.35,156.99,157.18,9099.0,135.45,135.752,135.4414,135.6053,9099.0
2019-10-04 12:30:00,157.18,157.22,157.02,157.14,6689.0,135.6053,135.6398,135.4673,135.5708,6689.0
2019-10-04 12:40:00,157.15,157.26,157.05,157.08,9987.0,135.5794,135.6743,135.4931,135.519,9987.0
2019-10-04 12:50:00,157.11,157.16,157.01,157.1,2955.0,135.5449,135.588,135.4586,135.5363,2955.0
2019-10-04 13:00:00,157.15,157.15,156.8,156.8,5751.0,135.5794,135.5794,135.2775,135.2775,5751.0
2019-10-04 13:10:00,156.83,157.19,156.78,157.19,9071.0,135.3033,135.6139,135.2602,135.6139,9071.0
2019-10-04 13:20:00,157.25,157.25,157.17,157.19,4308.0,135.6657,135.6657,135.5967,135.6139,4308.0
2019-10-04 13:30:00,157.17,157.18,156.96,157.05,4435.0,135.5967,135.6053,135.4155,135.4931,4435.0
2019-10-04 13:40:00,157.03,157.32,157.03,157.29,12865.0,135.4759,135.7261,135.4759,135.7002,12865.0
2019-10-04 13:50:00,157.27,157.4,157.26,157.28,9969.0,135.6829,135.7951,135.6743,135.6916,9969.0
2019-10-04 14:00:00,157.35,157.5,157.32,157.5,6384.0,135.752,135.8814,135.7261,135.8814,6384.0
2019-10-04 14:10:00,157.52,157.76,157.51,157.58,11149.0,135.8986,136.1057,135.89,135.9504,11149.0
2019-10-04 14:20:00,157.58,157.7,157.58,157.7,4868.0,135.9504,136.0539,135.9504,136.0539,4868.0
2019-10-04 14:30:00,157.69,157.84,157.69,157.84,9525.0,136.0453,136.1747,136.0453,136.1747,9525.0
2019-10-04 14:40:00,157.85,157.85,157.73,157.74,9838.0,136.1833,136.1833,136.0798,136.0884,9838.0
2019-10-04 14:50:00,157.73,157.78,157.57,157.61,11064.0,136.0798,136.1229,135.9418,135.9763,11064.0
2019-10-04 15:00:00,157.59,157.73,157.59,157.68,15585.0,135.959,136.0798,135.959,136.0367,15585.0
2019-10-04 15:10:00,157.7,157.73,157.62,157.71,10560.0,136.0539,136.0798,135.9849,136.0626,10560.0
2019-10-04 15:20:00,157.71,157.77,157.57,157.71,17881.0,136.0626,136.1143,135.9418,136.0626,17881.0
2019-10-04 15:30:00,157.74,157.81,157.62,157.81,20006.0,136.0884,136.1488,135.9849,136.1488,20006.0
2019-10-04 15:40:00,157.8,158.1,157.78,158.05,35390.0,136.1402,136.399,136.1229,136.3559,35390.0
2019-10-04 15:50:00,158.09,158.13,157.77,157.86,101504.0,136.3904,136.4249,136.1143,136.192,101504.0
2019-10-07 09:30:00,157.07,157.53,156.09,156.22,34984.0,135.5104,135.9073,134.6649,134.7771,34984.0
2019-10-07 09:40:00,156.27,156.46,155.86,156.44,13558.0,134.8202,134.9841,134.4665,134.9669,13558.0
2019-10-07 09:50:00,156.43,157.35,156.37,157.27,18685.0,134.9582,135.752,134.9065,135.6829,18685.0
2019-10-07 10:00:00,157.28,157.88,157.06,157.66,10511.0,135.6916,136.2092,135.5018,136.0194,10511.0
2019-10-07 10:10:00,157.6,157.85,157.47,157.5,9911.0,135.9676,136.1833,135.8555,135.8814,9911.0
2019-10-07 10:20:00,157.48,157.96,157.48,157.85,9054.0,135.8641,136.2782,135.8641,136.1833,9054.0
2019-10-07 10:30:00,157.79,157.96,157.38,157.55,11882.0,136.1316,136.2782,135.7778,135.9245,11882.0
2019-10-07 10:40:00,157.66,157.69,157.46,157.65,7837.0,136.0194,136.0453,135.8469,136.0108,7837.0
2019-10-07 10:50:00,157.6,157.93,157.6,157.93,7399.0,135.9676,136.2524,135.9676,136.2524,7399.0
2019-10-07 11:00:00,157.83,158.18,157.82,158.17,9241.0,136.1661,136.468,136.1575,136.4594,9241.0
2019-10-07 11:10:00,158.15,158.2,157.66,157.68,10169.0,136.4422,136.4853,136.0194,136.0367,10169.0
2019-10-07 11:20:00,157.73,157.74,157.4,157.4,9456.0,136.0798,136.0884,135.7951,135.7951,9456.0
2019-10-07 11:30:00,157.34,157.67,157.33,157.45,10782.0,135.7433,136.028,135.7347,135.8382,10782.0
2019-10-07 11:40:00,157.4,157.63,157.3,157.3,3626.0,135.7951,135.9935,135.7088,135.7088,3626.0
2019-10-07 11:50:00,157.31,157.44,157.31,157.36,4718.0,135.7175,135.8296,135.7175,135.7606,4718.0
2019-10-07 12:00:00,157.37,157.44,157.27,157.4,7663.0,135.7692,135.8296,135.6829,135.7951,7663.0
2019-10-07 12:10:00,157.36,157.52,157.29,157.44,5807.0,135.7606,135.8986,135.7002,135.8296,5807.0
2019-10-07 12:20:00,157.51,157.65,157.43,157.62,7311.0,135.89,136.0108,135.821,135.9849,7311.0
2019-10-07 12:30:00,157.62,157.71,157.46,157.71,6642.0,135.9849,136.0626,135.8469,136.0626,6642.0
2019-10-07 12:40:00,157.72,157.86,157.69,157.83,5192.0,136.0712,136.192,136.0453,136.1661,5192.0
2019-10-07 12:50:00,157.86,157.86,157.63,157.71,6628.0,136.192,136.192,135.9935,136.0626,6628.0
2019-10-07 13:00:00,157.69,157.88,157.49,157.49,9805.0,136.0453,136.2092,135.8727,135.8727,9805.0
2019-10-07 13:10:00,157.33,157.42,157.23,157.33,3808.0,135.7347,135.8124,135.6484,135.7347,3808.0
2019-10-07 13:20:00,157.3,157.41,157.25,157.4,3156.0,135.7088,135.8037,135.6657,135.7951,3156.0
2019-10-07 13:30:00,157.35,158.34,157.35,158.19,15320.0,135.752,136.6061,135.752,136.4767,15320.0
2019-10-07 13:40:00,158.26,158.33,158.07,158.2,10317.0,136.5371,136.5974,136.3731,136.4853,10317.0
2019-10-07 13:50:00,158.18,158.25,158.06,158.23,3728.0,136.468,136.5284,136.3645,136.5112,3728.0
2019-10-07 14:00:00,158.23,158.24,157.64,157.64,7618.0,136.5112,136.5198,136.0022,136.0022,7618.0
2019-10-07 14:10:00,157.56,157.6,157.38,157.6,3725.0,135.9331,135.9676,135.7778,135.9676,3725.0
2019-10-07 14:20:00,157.57,157.64,157.46,157.6,7789.0,135.9418,136.0022,135.8469,135.9676,7789.0
2019-10-07 14:30:00,157.62,157.62,157.08,157.16,6764.0,135.9849,135.9849,135.519,135.588,6764.0
2019-10-07 14:40:00,157.1,157.16,156.88,157.0,7732.0,135.5363,135.588,135.3465,135.45,7732.0
2019-10-07 14:50:00,156.93,157.11,156.7,157.04,7136.0,135.3896,135.5449,135.1912,135.4845,7136.0
2019-10-07 15:00:00,157.0,157.22,156.96,157.17,7158.0,135.45,135.6398,135.4155,135.5967,7158.0
2019-10-07 15:10:00,157.14,157.26,156.91,157.21,9144.0,135.5708,135.6743,135.3724,135.6312,9144.0
2019-10-07 15:20:00,157.14,157.33,156.94,157.24,12507.0,135.5708,135.7347,135.3982,135.6571,12507.0
2019-10-07 15:30:00,157.27,157.27,157.01,157.14,15091.0,135.6829,135.6829,135.4586,135.5708,15091.0
2019-10-07 15:40:00,157.18,157.2,156.94,156.99,29748.0,135.6053,135.6226,135.3982,135.4414,29748.0
2019-10-07 15:50:00,156.9,156.96,156.48,156.54,92932.0,135.3637,135.4155,135.0014,135.0531,92932.0
2019-10-08 09:30:00,154.49,154.93,152.89,153.0,50584.0,133.2845,133.6641,131.9041,131.999,50584.0
2019-10-08 09:40:00,152.98,153.12,152.55,152.87,26016.0,131.9818,132.1026,131.6108,131.8869,26016.0
2019-10-08 09:50:00,152.91,153.73,152.62,153.44,25533.0,131.9214,132.6288,131.6712,132.3787,25533.0
2019-10-08 10:00:00,153.43,154.02,153.3,154.02,14996.0,132.37,132.879,132.2579,132.879,14996.0
2019-10-08 10:10:00,154.02,154.39,153.98,154.32,15586.0,132.879,133.1983,132.8445,133.1379,15586.0
2019-10-08 10:20:00,154.25,154.38,153.73,153.85,16336.0,133.0775,133.1896,132.6288,132.7324,16336.0
2019-10-08 10:30:00,153.8,154.2,153.57,154.01,10589.0,132.6892,133.0343,132.4908,132.8704,10589.0
2019-10-08 10:40:00,154.05,154.22,153.75,153.81,13032.0,132.9049,133.0516,132.6461,132.6979,13032.0
2019-10-08 10:50:00,153.8,154.69,153.8,154.62,11390.0,132.6892,133.4571,132.6892,133.3967,11390.0
2019-10-08 11:00:00,154.56,154.63,154.21,154.37,7605.0,133.3449,133.4053,133.043,133.181,7605.0
2019-10-08 11:10:00,154.37,154.75,154.32,154.55,7301.0,133.181,133.5088,133.1379,133.3363,7301.0
2019-10-08 11:20:00,154.55,154.55,154.06,154.1,9370.0,133.3363,133.3363,132.9136,132.9481,9370.0
2019-10-08 11:30:00,154.09,154.1,153.58,153.58,17587.0,132.9394,132.9481,132.4994,132.4994,17587.0
2019-10-08 11:40:00,153.6,153.65,153.43,153.51,9256.0,132.5167,132.5598,132.37,132.439,9256.0
2019-10-08 11:50:00,153.66,154.2,153.6,154.13,8341.0,132.5685,133.0343,132.5167,132.9739,8341.0
2019-10-08 12:00:00,154.08,154.22,153.95,153.99,5054.0,132.9308,133.0516,132.8187,132.8532,5054.0
2019-10-08 12:10:00,154.02,154.23,153.94,154.18,16687.0,132.879,133.0602,132.81,133.0171,16687.0
2019-10-08 12:20:00,154.22,154.6,154.22,154.39,16036.0,133.0516,133.3794,133.0516,133.1983,16036.0
2019-10-08 12:30:00,154.35,154.38,154.24,154.31,8987.0,133.1637,133.1896,133.0688,133.1292,8987.0
2019-10-08 12:40:00,154.32,155.18,154.32,154.77,7501.0,133.1379,133.8798,133.1379,133.5261,7501.0
2019-10-08 12:50:00,154.89,154.89,154.46,154.47,7962.0,133.6296,133.6296,133.2586,133.2673,7962.0
2019-10-08 13:00:00,154.48,154.65,154.28,154.61,5781.0,133.2759,133.4226,133.1034,133.3881,5781.0
2019-10-08 13:10:00,154.56,154.7,154.48,154.66,3532.0,133.3449,133.4657,133.2759,133.4312,3532.0
2019-10-08 13:20:00,154.8,154.88,154.7,154.75,9317.0,133.552,133.621,133.4657,133.5088,9317.0
2019-10-08 13:30:00,154.72,154.88,154.63,154.7,7511.0,133.483,133.621,133.4053,133.4657,7511.0
2019-10-08 13:40:00,154.8,154.87,154.68,154.78,7725.0,133.552,133.6124,133.4485,133.5347,7725.0
2019-10-08 13:50:00,154.84,154.91,154.44,154.44,14272.0,133.5865,133.6469,133.2414,133.2414,14272.0
2019-10-08 14:00:00,154.51,154.64,154.29,154.57,7876.0,133.3018,133.4139,133.112,133.3536,7876.0
2019-10-08 14:10:00,154.6,154.62,154.46,154.53,7590.0,133.3794,133.3967,133.2586,133.319,7590.0
2019-10-08 14:20:00,154.56,154.68,154.3,154.33,11472.0,133.3449,133.4485,133.1206,133.1465,11472.0
2019-10-08 14:30:00,154.42,155.13,154.39,154.91,11573.0,133.2241,133.8367,133.1983,133.6469,11573.0
2019-10-08 14:40:00,154.85,155.23,154.78,155.17,4409.0,133.5951,133.923,133.5347,133.8712,4409.0
2019-10-08 14:50:00,155.18,155.18,153.93,154.12,19691.0,133.8798,133.8798,132.8014,132.9653,19691.0
2019-10-08 15:00:00,154.19,154.65,154.08,154.32,13376.0,133.0257,133.4226,132.9308,133.1379,13376.0
2019-10-08 15:10:00,154.27,154.33,153.95,154.29,8961.0,133.0947,133.1465,132.8187,133.112,8961.0
2019-10-08 15:20:00,154.34,154.54,154.26,154.51,11998.0,133.1551,133.3277,133.0861,133.3018,11998.0
2019-10-08 15:30:00,154.44,154.62,153.78,153.78,17990.0,133.2414,133.3967,132.672,132.672,17990.0
2019-10-08 15:40:00,153.77,153.91,153.53,153.68,22178.0,132.6634,132.7841,132.4563,132.5857,22178.0
2019-10-08 15:50:00,153.62,153.75,153.01,153.14,101635.0,132.5339,132.6461,132.0077,132.1198,101635.0
2019-10-09 09:30:00,154.82,154.82,153.52,154.58,27241.0,133.5692,133.5692,132.4477,133.3622,27241.0
2019-10-09 09:40:00,154.39,154.5,153.79,154.26,12995.0,133.1983,133.2932,132.6806,133.0861,12995.0
2019-10-09 09:50:00,154.33,154.54,154.06,154.36,10144.0,133.1465,133.3277,132.9136,133.1724,10144.0
2019-10-09 10:00:00,154.51,154.58,154.06,154.08,10677.0,133.3018,133.3622,132.9136,132.9308,10677.0
2019-10-09 10:10:00,154.28,154.3,153.98,154.25,7968.0,133.1034,133.1206,132.8445,133.0775,7968.0
2019-10-09 10:20:00,154.4,154.66,154.3,154.59,8260.0,133.2069,133.4312,133.1206,133.3708,8260.0
2019-10-09 10:30:00,154.54,154.6,154.36,154.46,9423.0,133.3277,133.3794,133.1724,133.2586,9423.0
2019-10-09 10:40:00,154.44,154.57,154.31,154.47,8232.0,133.2414,133.3536,133.1292,133.2673,8232.0
2019-10-09 10:50:00,154.5,154.52,154.2,154.35,5959.0,133.2932,133.3104,133.0343,133.1637,5959.0
2019-10-09 11:00:00,154.46,154.54,154.08,154.17,8973.0,133.2586,133.3277,132.9308,133.0085,8973.0
2019-10-09 11:10:00,154.27,154.56,154.06,154.54,6114.0,133.0947,133.3449,132.9136,133.3277,6114.0
2019-10-09 11:20:00,154.55,154.62,154.45,154.55,3987.0,133.3363,133.3967,133.25,133.3363,3987.0
2019-10-09 11:30:00,154.57,155.15,154.53,155.11,10444.0,133.3536,133.8539,133.319,133.8194,10444.0
2019-10-09 11:40:00,155.09,155.42,155.08,155.35,10309.0,133.8022,134.0869,133.7935,134.0265,10309.0
2019-10-09 11:50:00,155.38,155.46,155.24,155.31,13511.0,134.0524,134.1214,133.9316,133.992,13511.0
2019-10-09 12:00:00,155.32,155.43,155.24,155.4,4956.0,134.0006,134.0955,133.9316,134.0696,4956.0
2019-10-09 12:10:00,155.44,155.61,155.4,155.54,12216.0,134.1041,134.2508,134.0696,134.1904,12216.0
2019-10-09 12:20:00,155.5,155.52,155.14,155.23,10693.0,134.1559,134.1732,133.8453,133.923,10693.0
2019-10-09 12:30:00,155.19,155.27,154.99,155.03,8473.0,133.8884,133.9575,133.7159,133.7504,8473.0
2019-10-09 12:40:00,154.99,155.03,154.87,155.03,9818.0,133.7159,133.7504,133.6124,133.7504,9818.0
2019-10-09 12:50:00,155.02,155.06,154.89,155.04,7475.0,133.7418,133.7763,133.6296,133.759,7475.0
2019-10-09 13:00:00,155.09,155.43,155.09,155.23,13394.0,133.8022,134.0955,133.8022,133.923,13394.0
2019-10-09 13:10:00,155.17,155.17,154.86,154.86,28125.0,133.8712,133.8712,133.6037,133.6037,28125.0
2019-10-09 13:20:00,154.82,154.95,154.82,154.9,8405.0,133.5692,133.6814,133.5692,133.6383,8405.0
2019-10-09 13:30:00,154.9,155.1,154.89,155.07,9262.0,133.6383,133.8108,133.6296,133.7849,9262.0
2019-10-09 13:40:00,155.06,155.19,155.06,155.18,7437.0,133.7763,133.8884,133.7763,133.8798,7437.0
2019-10-09 13:50:00,155.18,155.33,155.16,155.19,6841.0,133.8798,134.0092,133.8626,133.8884,6841.0
2019-10-09 14:00:00,155.22,155.32,154.91,155.01,9600.0,133.9143,134.0006,133.6469,133.7332,9600.0
2019-10-09 14:10:00,155.05,155.42,155.05,155.35,7082.0,133.7677,134.0869,133.7677,134.0265,7082.0
2019-10-09 14:20:00,155.34,155.51,155.34,155.4,8693.0,134.0179,134.1645,134.0179,134.0696,8693.0
2019-10-09 14:30:00,155.43,155.45,155.34,155.4,4295.0,134.0955,134.1128,134.0179,134.0696,4295.0
2019-10-09 14:40:00,155.52,155.78,155.5,155.67,9843.0,134.1732,134.3975,134.1559,134.3026,9843.0
2019-10-09 14:50:00,155.68,155.95,155.67,155.85,9597.0,134.3112,134.5441,134.3026,134.4579,9597.0
2019-10-09 15:00:00,155.84,155.99,155.79,155.95,8638.0,134.4492,134.5786,134.4061,134.5441,8638.0
2019-10-09 15:10:00,155.9,155.96,155.69,155.76,10945.0,134.501,134.5528,134.3198,134.3802,10945.0
2019-10-09 15:20:00,155.75,155.97,155.73,155.93,11856.0,134.3716,134.5614,134.3543,134.5269,11856.0
2019-10-09 15:30:00,155.97,156.02,155.9,155.93,10448.0,134.5614,134.6045,134.501,134.5269,10448.0
2019-10-09 15:40:00,155.93,155.99,155.16,155.35,33814.0,134.5269,134.5786,133.8626,134.0265,33814.0
2019-10-09 15:50:00,155.25,155.62,154.89,155.02,52482.0,133.9402,134.2594,133.6296,133.7418,52482.0
2019-10-10 09:30:00,155.69,156.09,155.19,155.9,34852.0,134.3198,134.6649,133.8884,134.501,34852.0
2019-10-10 09:40:00,155.9,156.96,155.9,156.94,14840.0,134.501,135.4155,134.501,135.3982,14840.0
2019-10-10 09:50:00,156.79,158.6,156.76,158.44,15553.0,135.2688,136.8304,135.2429,136.6923,15553.0
2019-10-10 10:00:00,158.31,158.32,157.69,157.69,11022.0,136.5802,136.5888,136.0453,136.0453,11022.0
2019-10-10 10:10:00,157.85,158.01,157.56,157.94,8362.0,136.1833,136.3214,135.9331,136.261,8362.0
2019-10-10 10:20:00,157.97,158.09,157.69,157.69,8838.0,136.2869,136.3904,136.0453,136.0453,8838.0
2019-10-10 10:30:00,157.79,157.85,157.52,157.78,4919.0,136.1316,136.1833,135.8986,136.1229,4919.0
2019-10-10 10:40:00,157.82,157.85,157.42,157.45,17619.0,136.1575,136.1833,135.8124,135.8382,17619.0
2019-10-10 10:50:00,157.45,157.97,157.45,157.9,9904.0,135.8382,136.2869,135.8382,136.2265,9904.0
2019-10-10 11:00:00,158.02,158.06,157.66,157.9,8860.0,136.33,136.3645,136.0194,136.2265,8860.0
2019-10-10 11:10:00,157.89,158.36,157.89,158.36,11378.0,136.2178,136.6233,136.2178,136.6233,11378.0
2019-10-10 11:20:00,158.34,158.49,157.73,157.97,17109.0,136.6061,136.7355,136.0798,136.2869,17109.0
2019-10-10 11:30:00,157.96,158.05,157.75,157.88,8604.0,136.2782,136.3559,136.0971,136.2092,8604.0
2019-10-10 11:40:00,157.89,158.24,157.88,158.16,5309.0,136.2178,136.5198,136.2092,136.4508,5309.0
2019-10-10 11:50:00,158.14,158.19,157.93,158.06,5352.0,136.4335,136.4767,136.2524,136.3645,5352.0
2019-10-10 12:00:00,157.97,158.05,157.76,157.79,7199.0,136.2869,136.3559,136.1057,136.1316,7199.0
2019-10-10 12:10:00,157.73,157.77,157.52,157.52,7651.0,136.0798,136.1143,135.8986,135.8986,7651.0
2019-10-10 12:20:00,157.5,157.57,157.39,157.41,9106.0,135.8814,135.9418,135.7865,135.8037,9106.0
2019-10-10 12:30:00,157.41,157.41,157.03,157.03,3615.0,135.8037,135.8037,135.4759,135.4759,3615.0
2019-10-10 12:40:00,157.07,157.17,157.03,157.11,5421.0,135.5104,135.5967,135.4759,135.5449,5421.0
2019-10-10 12:50:00,157.15,157.22,157.0,157.21,8880.0,135.5794,135.6398,135.45,135.6312,8880.0
2019-10-10 13:00:00,157.21,157.21,157.04,157.11,7573.0,135.6312,135.6312,135.4845,135.5449,7573.0
2019-10-10 13:10:00,157.15,157.15,156.88,156.88,4255.0,135.5794,135.5794,135.3465,135.3465,4255.0
2019-10-10 13:20:00,156.96,157.02,156.93,156.93,3614.0,135.4155,135.4673,135.3896,135.3896,3614.0
2019-10-10 13:30:00,156.93,156.95,156.59,156.75,6917.0,135.3896,135.4069,135.0963,135.2343,6917.0
2019-10-10 13:40:00,156.74,157.06,156.74,157.06,6298.0,135.2257,135.5018,135.2257,135.5018,6298.0
2019-10-10 13:50:00,157.07,157.37,157.01,157.13,7291.0,135.5104,135.7692,135.4586,135.5622,7291.0
2019-10-10 14:00:00,157.27,157.34,156.19,156.4,21946.0,135.6829,135.7433,134.7512,134.9324,21946.0
2019-10-10 14:10:00,156.41,157.24,156.41,157.16,5471.0,134.941,135.6571,134.941,135.588,5471.0
2019-10-10 14:20:00,157.18,157.34,157.0,157.15,5704.0,135.6053,135.7433,135.45,135.5794,5704.0
2019-10-10 14:30:00,157.14,157.35,157.11,157.29,7436.0,135.5708,135.752,135.5449,135.7002,7436.0
2019-10-10 14:40:00,157.14,157.14,156.89,157.04,19167.0,135.5708,135.5708,135.3551,135.4845,19167.0
2019-10-10 14:50:00,157.03,157.05,156.81,156.97,8176.0,135.4759,135.4931,135.2861,135.4241,8176.0
2019-10-10 15:00:00,156.95,157.1,156.91,156.95,8554.0,135.4069,135.5363,135.3724,135.4069,8554.0
2019-10-10 15:10:00,156.94,157.05,156.84,156.98,11804.0,135.3982,135.4931,135.312,135.4328,11804.0
2019-10-10 15:20:00,157.03,157.18,156.99,157.11,47368.0,135.4759,135.6053,135.4414,135.5449,47368.0
2019-10-10 15:30:00,157.1,157.11,156.84,156.87,13847.0,135.5363,135.5449,135.312,135.3378,13847.0
2019-10-10 15:40:00,156.91,157.27,156.86,157.27,22591.0,135.3724,135.6829,135.3292,135.6829,22591.0
2019-10-10 15:50:00,157.3,157.47,156.91,157.13,93638.0,135.7088,135.8555,135.3724,135.5622,93638.0
2019-10-11 09:30:00,160.31,162.32,160.31,161.8,46775.0,138.3057,140.0398,138.3057,139.5912,46775.0
2019-10-11 09:40:00,161.69,162.9,161.65,162.38,47195.0,139.4963,140.5402,139.4617,140.0915,47195.0
2019-10-11 09:50:00,162.36,163.0,162.27,162.96,10572.0,140.0743,140.6264,139.9966,140.5919,10572.0
2019-10-11 10:00:00,162.97,163.29,162.6,162.9,15796.0,140.6006,140.8766,140.2813,140.5402,15796.0
2019-10-11 10:10:00,162.89,163.5,162.81,163.48,20894.0,140.5315,141.0578,140.4625,141.0406,20894.0
2019-10-11 10:20:00,163.49,164.01,163.45,163.84,20369.0,141.0492,141.4978,141.0147,141.3511,20369.0
2019-10-11 10:30:00,163.78,163.78,163.4,163.58,31531.0,141.2994,141.2994,140.9715,141.1268,31531.0
2019-10-11 10:40:00,163.55,163.85,163.36,163.74,44960.0,141.1009,141.3598,140.937,141.2649,44960.0
2019-10-11 10:50:00,163.71,163.8,163.46,163.46,12935.0,141.239,141.3166,141.0233,141.0233,12935.0
2019-10-11 11:00:00,163.53,164.19,163.53,164.19,17283.0,141.0837,141.6531,141.0837,141.6531,17283.0
2019-10-11 11:10:00,164.22,164.57,164.1,164.39,25013.0,141.679,141.9809,141.5755,141.8256,25013.0
2019-10-11 11:20:00,164.45,164.77,164.41,164.62,16681.0,141.8774,142.1535,141.8429,142.0241,16681.0
2019-10-11 11:30:00,164.68,165.0,164.25,164.25,33246.0,142.0758,142.3519,141.7049,141.7049,33246.0
2019-10-11 11:40:00,164.25,164.31,163.42,163.8,17727.0,141.7049,141.7566,140.9888,141.3166,17727.0
2019-10-11 11:50:00,163.79,163.79,163.44,163.63,6619.0,141.308,141.308,141.006,141.17,6619.0
2019-10-11 12:00:00,163.57,163.57,163.04,163.22,16488.0,141.1182,141.1182,140.6609,140.8162,16488.0
2019-10-11 12:10:00,163.27,163.33,162.86,162.99,19859.0,140.8594,140.9111,140.5057,140.6178,19859.0
2019-10-11 12:20:00,162.95,163.07,162.88,162.96,31165.0,140.5833,140.6868,140.5229,140.5919,31165.0
2019-10-11 12:30:00,162.96,163.26,162.2,163.03,14669.0,140.5919,140.8508,139.9362,140.6523,14669.0
2019-10-11 12:40:00,163.01,163.14,162.88,163.13,4604.0,140.6351,140.7472,140.5229,140.7386,4604.0
2019-10-11 12:50:00,163.17,163.53,163.13,163.52,11297.0,140.7731,141.0837,140.7386,141.0751,11297.0
2019-10-11 13:00:00,163.53,163.64,163.26,163.26,8686.0,141.0837,141.1786,140.8508,140.8508,8686.0
2019-10-11 13:10:00,163.25,163.29,163.04,163.13,9410.0,140.8421,140.8766,140.6609,140.7386,9410.0
2019-10-11 13:20:00,163.12,163.56,162.78,163.17,12575.0,140.73,141.1096,140.4366,140.7731,12575.0
2019-10-11 13:30:00,163.18,163.57,163.08,163.47,6112.0,140.7817,141.1182,140.6955,141.0319,6112.0
2019-10-11 13:40:00,163.47,163.64,163.43,163.62,10340.0,141.0319,141.1786,140.9974,141.1613,10340.0
2019-10-11 13:50:00,163.64,164.09,163.64,164.04,16806.0,141.1786,141.5668,141.1786,141.5237,16806.0
2019-10-11 14:00:00,164.08,164.12,163.95,164.09,12322.0,141.5582,141.5927,141.446,141.5668,12322.0
2019-10-11 14:10:00,164.03,164.03,163.79,163.92,10391.0,141.5151,141.5151,141.308,141.4202,10391.0
2019-10-11 14:20:00,163.97,164.37,163.91,164.18,19079.0,141.4633,141.8084,141.4115,141.6445,19079.0
2019-10-11 14:30:00,164.2,164.32,164.1,164.19,20843.0,141.6617,141.7653,141.5755,141.6531,20843.0
2019-10-11 14:40:00,164.21,164.48,164.06,164.25,12392.0,141.6704,141.9033,141.5409,141.7049,12392.0
2019-10-11 14:50:00,164.28,164.3,164.04,164.17,22403.0,141.7307,141.748,141.5237,141.6358,22403.0
2019-10-11 15:00:00,164.09,164.33,164.03,164.28,15850.0,141.5668,141.7739,141.5151,141.7307,15850.0
2019-10-11 15:10:00,164.28,164.54,164.26,164.29,32905.0,141.7307,141.9551,141.7135,141.7394,32905.0
2019-10-11 15:20:00,164.27,164.28,164.02,164.06,20126.0,141.7221,141.7307,141.5064,141.5409,20126.0
2019-10-11 15:30:00,164.05,164.28,163.58,164.19,31346.0,141.5323,141.7307,141.1268,141.6531,31346.0
2019-10-11 15:40:00,164.27,164.43,163.34,163.61,46324.0,141.7221,141.8602,140.9198,141.1527,46324.0
2019-10-11 15:50:00,163.58,163.64,162.62,162.76,89071.0,141.1268,141.1786,140.2986,140.4194,89071.0
2019-10-14 09:30:00,159.9,161.7,157.85,161.4,65318.0,137.9519,139.5049,136.1833,139.2461,65318.0
2019-10-14 09:40:00,161.5,162.18,161.5,161.68,20464.0,139.3323,139.919,139.3323,139.4876,20464.0
2019-10-14 09:50:00,161.77,162.42,161.77,162.3,13948.0,139.5653,140.1261,139.5653,140.0225,13948.0
2019-10-14 10:00:00,162.39,162.61,162.06,162.5,8446.0,140.1002,140.29,139.8155,140.1951,8446.0
2019-10-14 10:10:00,162.45,162.45,162.13,162.39,9019.0,140.1519,140.1519,139.8759,140.1002,9019.0
2019-10-14 10:20:00,162.28,162.28,161.98,161.98,8838.0,140.0053,140.0053,139.7464,139.7464,8838.0
2019-10-14 10:30:00,161.97,162.26,161.97,162.19,8724.0,139.7378,139.988,139.7378,139.9276,8724.0
2019-10-14 10:40:00,162.18,162.5,162.13,162.36,6763.0,139.919,140.1951,139.8759,140.0743,6763.0
2019-10-14 10:50:00,162.4,162.82,162.4,162.82,6242.0,140.1088,140.4711,140.1088,140.4711,6242.0
2019-10-14 11:00:00,162.87,162.89,162.6,162.86,7210.0,140.5143,140.5315,140.2813,140.5057,7210.0
2019-10-14 11:10:00,162.88,163.0,162.76,162.84,5941.0,140.5229,140.6264,140.4194,140.4884,5941.0
2019-10-14 11:20:00,162.9,163.09,162.86,163.09,9614.0,140.5402,140.7041,140.5057,140.7041,9614.0
2019-10-14 11:30:00,163.05,163.12,162.98,163.12,7234.0,140.6696,140.73,140.6092,140.73,7234.0
2019-10-14 11:40:00,163.08,163.21,163.02,163.11,5448.0,140.6955,140.8076,140.6437,140.7213,5448.0
2019-10-14 11:50:00,163.09,163.32,163.07,163.25,7830.0,140.7041,140.9025,140.6868,140.8421,7830.0
2019-10-14 12:00:00,163.21,163.36,163.14,163.35,6852.0,140.8076,140.937,140.7472,140.9284,6852.0
2019-10-14 12:10:00,163.36,163.6,163.35,163.4,6761.0,140.937,141.1441,140.9284,140.9715,6761.0
2019-10-14 12:20:00,163.44,163.54,163.23,163.3,24719.0,141.006,141.0923,140.8249,140.8853,24719.0
2019-10-14 12:30:00,163.27,163.3,163.1,163.1,5737.0,140.8594,140.8853,140.7127,140.7127,5737.0
2019-10-14 12:40:00,163.06,163.33,163.05,163.21,7354.0,140.6782,140.9111,140.6696,140.8076,7354.0
2019-10-14 12:50:00,163.18,163.2,163.09,163.19,6041.0,140.7817,140.799,140.7041,140.7904,6041.0
2019-10-14 13:00:00,163.16,163.47,163.1,163.45,9633.0,140.7645,141.0319,140.7127,141.0147,9633.0
2019-10-14 13:10:00,163.4,163.41,163.19,163.19,5764.0,140.9715,140.9802,140.7904,140.7904,5764.0
2019-10-14 13:20:00,163.18,163.27,163.18,163.26,12662.0,140.7817,140.8594,140.7817,140.8508,12662.0
2019-10-14 13:30:00,163.24,163.26,162.95,163.01,8615.0,140.8335,140.8508,140.5833,140.6351,8615.0
2019-10-14 13:40:00,163.01,163.14,162.99,163.08,5519.0,140.6351,140.7472,140.6178,140.6955,5519.0
2019-10-14 13:50:00,163.11,163.37,163.05,163.37,5763.0,140.7213,140.9457,140.6696,140.9457,5763.0
2019-10-14 14:00:00,163.37,163.54,163.29,163.34,12072.0,140.9457,141.0923,140.8766,140.9198,12072.0
2019-10-14 14:10:00,163.36,163.56,163.33,163.55,8286.0,140.937,141.1096,140.9111,141.1009,8286.0
2019-10-14 14:20:00,163.53,163.62,163.49,163.62,8491.0,141.0837,141.1613,141.0492,141.1613,8491.0
2019-10-14 14:30:00,163.64,163.72,163.55,163.56,8542.0,141.1786,141.2476,141.1009,141.1096,8542.0
2019-10-14 14:40:00,163.57,163.64,163.41,163.41,13995.0,141.1182,141.1786,140.9802,140.9802,13995.0
2019-10-14 14:50:00,163.39,163.41,163.14,163.33,10320.0,140.9629,140.9802,140.7472,140.9111,10320.0
2019-10-14 15:00:00,163.33,163.43,163.33,163.43,9663.0,140.9111,140.9974,140.9111,140.9974,9663.0
2019-10-14 15:10:00,163.43,163.63,163.42,163.6,19751.0,140.9974,141.17,140.9888,141.1441,19751.0
2019-10-14 15:20:00,163.6,163.64,163.48,163.59,18674.0,141.1441,141.1786,141.0406,141.1355,18674.0
2019-10-14 15:30:00,163.57,163.85,163.47,163.77,20639.0,141.1182,141.3598,141.0319,141.2907,20639.0
2019-10-14 15:40:00,163.74,163.8,163.63,163.69,21471.0,141.2649,141.3166,141.17,141.2217,21471.0
2019-10-14 15:50:00,163.67,163.9,163.55,163.73,63195.0,141.2045,141.4029,141.1009,141.2562,63195.0
2019-10-15 09:30:00,163.14,163.67,162.21,162.66,35589.0,140.7472,141.2045,139.9449,140.3331,35589.0
2019-10-15 09:40:00,162.92,163.37,162.28,163.31,12330.0,140.5574,140.9457,140.0053,140.8939,12330.0
2019-10-15 09:50:00,163.37,163.85,163.32,163.85,12925.0,140.9457,141.3598,140.9025,141.3598,12925.0
2019-10-15 10:00:00,163.85,163.99,163.64,163.99,20857.0,141.3598,141.4806,141.1786,141.4806,20857.0
2019-10-15 10:10:00,163.89,165.37,163.89,165.27,46256.0,141.3943,142.6711,141.3943,142.5849,46256.0
2019-10-15 10:20:00,165.35,165.8,165.18,165.77,17681.0,142.6539,143.0421,142.5072,143.0162,17681.0
2019-10-15 10:30:00,165.78,166.6,165.64,166.6,33718.0,143.0249,143.7323,142.9041,143.7323,33718.0
2019-10-15 10:40:00,166.61,166.91,166.56,166.74,30079.0,143.7409,143.9997,143.6978,143.8531,30079.0
2019-10-15 10:50:00,166.76,167.17,166.76,167.14,13145.0,143.8703,144.2241,143.8703,144.1982,13145.0
2019-10-15 11:00:00,167.18,167.44,167.14,167.22,41912.0,144.2327,144.457,144.1982,144.2672,41912.0
2019-10-15 11:10:00,167.22,167.29,166.61,166.64,12073.0,144.2672,144.3276,143.7409,143.7668,12073.0
2019-10-15 11:20:00,166.68,167.07,166.64,166.96,13290.0,143.8013,144.1378,143.7668,144.0429,13290.0
2019-10-15 11:30:00,166.96,167.0,166.68,166.71,33615.0,144.0429,144.0774,143.8013,143.8272,33615.0
2019-10-15 11:40:00,166.69,166.74,166.51,166.62,8917.0,143.8099,143.8531,143.6547,143.7496,8917.0
2019-10-15 11:50:00,166.67,166.84,166.67,166.73,4041.0,143.7927,143.9394,143.7927,143.8445,4041.0
2019-10-15 12:00:00,166.76,166.78,166.45,166.45,6851.0,143.8703,143.8876,143.6029,143.6029,6851.0
2019-10-15 12:10:00,166.48,166.58,166.46,166.49,3854.0,143.6288,143.715,143.6115,143.6374,3854.0
2019-10-15 12:20:00,166.44,166.44,166.19,166.26,11134.0,143.5943,143.5943,143.3786,143.439,11134.0
2019-10-15 12:30:00,166.26,166.29,166.1,166.29,8623.0,143.439,143.4648,143.3009,143.4648,8623.0
2019-10-15 12:40:00,166.3,166.3,166.09,166.25,8045.0,143.4735,143.4735,143.2923,143.4303,8045.0
2019-10-15 12:50:00,166.25,166.54,166.25,166.41,12010.0,143.4303,143.6805,143.4303,143.5684,12010.0
2019-10-15 13:00:00,166.41,166.5,166.31,166.4,6504.0,143.5684,143.646,143.4821,143.5598,6504.0
2019-10-15 13:10:00,166.42,166.58,166.38,166.54,9427.0,143.577,143.715,143.5425,143.6805,9427.0
2019-10-15 13:20:00,166.54,166.62,166.34,166.42,7757.0,143.6805,143.7496,143.508,143.577,7757.0
2019-10-15 13:30:00,166.46,166.71,166.46,166.7,6104.0,143.6115,143.8272,143.6115,143.8186,6104.0
2019-10-15 13:40:00,166.72,166.8,166.7,166.79,6771.0,143.8358,143.9048,143.8186,143.8962,6771.0
2019-10-15 13:50:00,166.81,166.93,166.78,166.93,11444.0,143.9135,144.017,143.8876,144.017,11444.0
2019-10-15 14:00:00,166.92,166.92,166.79,166.87,8245.0,144.0084,144.0084,143.8962,143.9652,8245.0
2019-10-15 14:10:00,166.88,166.9,166.71,166.82,3225.0,143.9739,143.9911,143.8272,143.9221,3225.0
2019-10-15 14:20:00,166.81,167.06,166.81,166.92,16779.0,143.9135,144.1292,143.9135,144.0084,16779.0
2019-10-15 14:30:00,166.88,167.03,166.85,166.91,20827.0,143.9739,144.1033,143.948,143.9997,20827.0
2019-10-15 14:40:00,166.92,167.11,166.92,167.0,13778.0,144.0084,144.1723,144.0084,144.0774,13778.0
2019-10-15 14:50:00,166.99,167.03,166.74,166.94,27675.0,144.0688,144.1033,143.8531,144.0256,27675.0
2019-10-15 15:00:00,166.95,167.0,166.72,166.75,12354.0,144.0343,144.0774,143.8358,143.8617,12354.0
2019-10-15 15:10:00,166.72,166.76,166.62,166.62,14079.0,143.8358,143.8703,143.7496,143.7496,14079.0
2019-10-15 15:20:00,166.57,166.87,166.57,166.87,20147.0,143.7064,143.9652,143.7064,143.9652,20147.0
2019-10-15 15:30:00,166.87,166.92,166.62,166.65,16795.0,143.9652,144.0084,143.7496,143.7754,16795.0
2019-10-15 15:40:00,166.63,166.76,166.56,166.56,24088.0,143.7582,143.8703,143.6978,143.6978,24088.0
2019-10-15 15:50:00,166.56,166.7,166.29,166.35,111725.0,143.6978,143.8186,143.4648,143.5166,111725.0
2019-10-16 09:30:00,166.2,167.43,165.81,167.07,59611.0,143.3872,144.4484,143.0507,144.1378,59611.0
2019-10-16 09:40:00,167.21,167.7,166.95,167.12,18066.0,144.2586,144.6813,144.0343,144.1809,18066.0
2019-10-16 09:50:00,167.16,167.37,166.39,166.76,15856.0,144.2154,144.3966,143.5511,143.8703,15856.0
2019-10-16 10:00:00,166.76,167.19,166.64,167.13,8800.0,143.8703,144.2413,143.7668,144.1896,8800.0
2019-10-16 10:10:00,167.17,167.48,167.15,167.38,13886.0,144.2241,144.4915,144.2068,144.4052,13886.0
2019-10-16 10:20:00,167.35,167.79,167.26,167.7,10462.0,144.3794,144.759,144.3017,144.6813,10462.0
2019-10-16 10:30:00,167.72,167.84,167.57,167.75,6919.0,144.6986,144.8021,144.5692,144.7244,6919.0
2019-10-16 10:40:00,167.8,167.88,167.55,167.55,7911.0,144.7676,144.8366,144.5519,144.5519,7911.0
2019-10-16 10:50:00,167.6,167.9,167.55,167.79,6507.0,144.595,144.8539,144.5519,144.759,6507.0
2019-10-16 11:00:00,167.83,167.93,167.66,167.66,7704.0,144.7935,144.8797,144.6468,144.6468,7704.0
2019-10-16 11:10:00,167.66,167.76,167.41,167.72,7728.0,144.6468,144.7331,144.4311,144.6986,7728.0
2019-10-16 11:20:00,167.73,167.96,167.73,167.87,10308.0,144.7072,144.9056,144.7072,144.828,10308.0
2019-10-16 11:30:00,167.86,168.19,167.76,168.01,15839.0,144.8193,145.1041,144.7331,144.9488,15839.0
2019-10-16 11:40:00,168.06,168.44,168.05,168.4,10151.0,144.9919,145.3197,144.9833,145.2852,10151.0
2019-10-16 11:50:00,168.45,168.45,168.12,168.12,6725.0,145.3284,145.3284,145.0437,145.0437,6725.0
2019-10-16 12:00:00,168.15,168.23,167.94,167.99,9403.0,145.0695,145.1386,144.8884,144.9315,9403.0
2019-10-16 12:10:00,167.97,167.99,167.84,167.92,5951.0,144.9143,144.9315,144.8021,144.8711,5951.0
2019-10-16 12:20:00,167.89,167.92,167.59,167.67,14168.0,144.8452,144.8711,144.5864,144.6554,14168.0
2019-10-16 12:30:00,167.7,167.71,167.54,167.57,9535.0,144.6813,144.6899,144.5433,144.5692,9535.0
2019-10-16 12:40:00,167.53,167.53,167.28,167.28,6312.0,144.5346,144.5346,144.319,144.319,6312.0
2019-10-16 12:50:00,167.31,167.31,167.08,167.15,8503.0,144.3448,144.3448,144.1464,144.2068,8503.0
2019-10-16 13:00:00,167.09,167.15,166.9,166.92,6633.0,144.155,144.2068,143.9911,144.0084,6633.0
2019-10-16 13:10:00,166.89,166.9,166.55,166.55,10056.0,143.9825,143.9911,143.6892,143.6892,10056.0
2019-10-16 13:20:00,166.56,166.6,166.38,166.38,8362.0,143.6978,143.7323,143.5425,143.5425,8362.0
2019-10-16 13:30:00,166.39,166.56,166.39,166.53,8850.0,143.5511,143.6978,143.5511,143.6719,8850.0
2019-10-16 13:40:00,166.5,166.68,166.42,166.62,17933.0,143.646,143.8013,143.577,143.7496,17933.0
2019-10-16 13:50:00,166.63,166.69,166.38,166.49,9791.0,143.7582,143.8099,143.5425,143.6374,9791.0
2019-10-16 14:00:00,166.48,166.74,166.48,166.67,11163.0,143.6288,143.8531,143.6288,143.7927,11163.0
2019-10-16 14:10:00,166.7,166.92,166.67,166.86,9181.0,143.8186,144.0084,143.7927,143.9566,9181.0
2019-10-16 14:20:00,166.79,166.86,166.64,166.69,6248.0,143.8962,143.9566,143.7668,143.8099,6248.0
2019-10-16 14:30:00,166.69,166.89,166.66,166.85,8752.0,143.8099,143.9825,143.7841,143.948,8752.0
2019-10-16 14:40:00,166.87,166.91,166.78,166.87,7227.0,143.9652,143.9997,143.8876,143.9652,7227.0
2019-10-16 14:50:00,166.85,166.87,166.65,166.68,9780.0,143.948,143.9652,143.7754,143.8013,9780.0
2019-10-16 15:00:00,166.62,166.62,166.54,166.59,8659.0,143.7496,143.7496,143.6805,143.7237,8659.0
2019-10-16 15:10:00,166.58,166.58,166.43,166.53,11700.0,143.715,143.715,143.5856,143.6719,11700.0
2019-10-16 15:20:00,166.53,166.59,166.46,166.52,7714.0,143.6719,143.7237,143.6115,143.6633,7714.0
2019-10-16 15:30:00,166.53,166.64,166.33,166.34,14696.0,143.6719,143.7668,143.4994,143.508,14696.0
2019-10-16 15:40:00,166.34,166.36,166.15,166.22,17978.0,143.508,143.5252,143.3441,143.4045,17978.0
2019-10-16 15:50:00,166.21,166.26,166.02,166.16,79619.0,143.3958,143.439,143.2319,143.3527,79619.0
2019-10-17 09:30:00,167.31,167.33,166.27,167.02,18921.0,144.3448,144.3621,143.4476,144.0946,18921.0
2019-10-17 09:40:00,167.03,167.48,166.78,167.47,5829.0,144.1033,144.4915,143.8876,144.4829,5829.0
2019-10-17 09:50:00,167.45,167.55,167.2,167.42,7645.0,144.4656,144.5519,144.2499,144.4397,7645.0
2019-10-17 10:00:00,167.3,167.56,167.07,167.5,8935.0,144.3362,144.5605,144.1378,144.5088,8935.0
2019-10-17 10:10:00,167.65,168.12,167.65,167.98,10105.0,144.6382,145.0437,144.6382,144.9229,10105.0
2019-10-17 10:20:00,168.03,168.56,167.99,168.44,20702.0,144.966,145.4233,144.9315,145.3197,20702.0
2019-10-17 10:30:00,168.44,168.56,168.13,168.34,38544.0,145.3197,145.4233,145.0523,145.2335,38544.0
2019-10-17 10:40:00,168.37,168.51,168.1,168.25,25568.0,145.2593,145.3801,145.0264,145.1558,25568.0
2019-10-17 10:50:00,168.25,168.38,167.7,167.96,19624.0,145.1558,145.268,144.6813,144.9056,19624.0
2019-10-17 11:00:00,167.76,168.14,167.53,168.08,8788.0,144.7331,145.0609,144.5346,145.0092,8788.0
2019-10-17 11:10:00,168.09,168.29,168.09,168.18,5318.0,145.0178,145.1903,145.0178,145.0954,5318.0
2019-10-17 11:20:00,168.19,168.42,167.96,168.36,17116.0,145.1041,145.3025,144.9056,145.2507,17116.0
2019-10-17 11:30:00,168.35,168.35,167.55,167.84,8672.0,145.2421,145.2421,144.5519,144.8021,8672.0
2019-10-17 11:40:00,167.75,167.89,167.73,167.82,2912.0,144.7244,144.8452,144.7072,144.7848,2912.0
2019-10-17 11:50:00,167.84,167.87,167.55,167.67,3555.0,144.8021,144.828,144.5519,144.6554,3555.0
2019-10-17 12:00:00,167.59,167.6,167.31,167.46,7487.0,144.5864,144.595,144.3448,144.4743,7487.0
2019-10-17 12:10:00,167.41,167.41,167.05,167.08,3357.0,144.4311,144.4311,144.1205,144.1464,3357.0
2019-10-17 12:20:00,167.14,167.26,167.02,167.25,4446.0,144.1982,144.3017,144.0946,144.2931,4446.0
2019-10-17 12:30:00,167.21,167.46,167.21,167.27,4987.0,144.2586,144.4743,144.2586,144.3103,4987.0
2019-10-17 12:40:00,167.3,167.4,167.27,167.29,8792.0,144.3362,144.4225,144.3103,144.3276,8792.0
2019-10-17 12:50:00,167.3,167.4,167.23,167.38,3850.0,144.3362,144.4225,144.2758,144.4052,3850.0
2019-10-17 13:00:00,167.4,167.46,167.25,167.27,5130.0,144.4225,144.4743,144.2931,144.3103,5130.0
2019-10-17 13:10:00,167.31,167.5,167.24,167.43,6981.0,144.3448,144.5088,144.2845,144.4484,6981.0
2019-10-17 13:20:00,167.43,167.45,167.28,167.28,1700.0,144.4484,144.4656,144.319,144.319,1700.0
2019-10-17 13:30:00,167.39,167.52,167.38,167.47,3924.0,144.4139,144.526,144.4052,144.4829,3924.0
2019-10-17 13:40:00,167.44,167.81,167.44,167.79,7012.0,144.457,144.7762,144.457,144.759,7012.0
2019-10-17 13:50:00,167.83,167.83,167.56,167.62,4620.0,144.7935,144.7935,144.5605,144.6123,4620.0
2019-10-17 14:00:00,167.7,167.7,167.32,167.54,6557.0,144.6813,144.6813,144.3535,144.5433,6557.0
2019-10-17 14:10:00,167.5,167.52,167.37,167.42,6345.0,144.5088,144.526,144.3966,144.4397,6345.0
2019-10-17 14:20:00,167.46,167.47,167.36,167.41,5169.0,144.4743,144.4829,144.388,144.4311,5169.0
2019-10-17 14:30:00,167.42,167.62,167.32,167.62,9331.0,144.4397,144.6123,144.3535,144.6123,9331.0
2019-10-17 14:40:00,167.66,167.69,167.57,167.6,9143.0,144.6468,144.6727,144.5692,144.595,9143.0
2019-10-17 14:50:00,167.6,167.77,167.51,167.7,10505.0,144.595,144.7417,144.5174,144.6813,10505.0
2019-10-17 15:00:00,167.66,167.84,167.63,167.68,3894.0,144.6468,144.8021,144.6209,144.6641,3894.0
2019-10-17 15:10:00,167.62,167.8,167.62,167.75,4759.0,144.6123,144.7676,144.6123,144.7244,4759.0
2019-10-17 15:20:00,167.75,167.75,167.45,167.54,5012.0,144.7244,144.7244,144.4656,144.5433,5012.0
2019-10-17 15:30:00,167.54,167.64,167.51,167.57,8569.0,144.5433,144.6295,144.5174,144.5692,8569.0
2019-10-17 15:40:00,167.54,167.61,167.44,167.44,13095.0,144.5433,144.6037,144.457,144.457,13095.0
2019-10-17 15:50:00,167.44,167.67,167.38,167.67,31359.0,144.457,144.6554,144.4052,144.6554,31359.0
2019-10-18 09:30:00,167.85,168.7,167.24,168.59,85460.0,144.8107,145.5441,144.2845,145.4491,85460.0
2019-10-18 09:40:00,168.53,169.18,168.17,169.14,21471.0,145.3974,145.9582,145.0868,145.9237,21471.0
2019-10-18 09:50:00,169.09,169.49,168.9,169.49,18879.0,145.8805,146.2256,145.7166,146.2256,18879.0
2019-10-18 10:00:00,169.29,169.36,168.87,169.07,26558.0,146.0531,146.1135,145.6907,145.8633,26558.0
2019-10-18 10:10:00,169.09,169.31,168.74,168.85,17779.0,145.8805,146.0703,145.5786,145.6735,17779.0
2019-10-18 10:20:00,168.85,168.85,168.61,168.75,11184.0,145.6735,145.6735,145.4664,145.5872,11184.0
2019-10-18 10:30:00,168.77,168.79,168.38,168.72,11430.0,145.6044,145.6217,145.268,145.5613,11430.0
2019-10-18 10:40:00,168.64,168.89,168.59,168.89,8077.0,145.4923,145.708,145.4491,145.708,8077.0
2019-10-18 10:50:00,168.97,169.7,168.97,169.67,21297.0,145.777,146.4068,145.777,146.3809,21297.0
2019-10-18 11:00:00,169.68,169.68,169.42,169.42,18944.0,146.3895,146.3895,146.1652,146.1652,18944.0
2019-10-18 11:10:00,169.42,169.95,169.42,169.74,17983.0,146.1652,146.6225,146.1652,146.4413,17983.0
2019-10-18 11:20:00,169.72,169.86,169.7,169.73,20001.0,146.424,146.5448,146.4068,146.4327,20001.0
2019-10-18 11:30:00,169.71,169.74,169.25,169.59,8564.0,146.4154,146.4413,146.0186,146.3119,8564.0
2019-10-18 11:40:00,169.63,169.69,169.3,169.59,24740.0,146.3464,146.3982,146.0617,146.3119,24740.0
2019-10-18 11:50:00,169.56,169.86,169.54,169.77,11103.0,146.286,146.5448,146.2688,146.4672,11103.0
2019-10-18 12:00:00,169.71,169.95,169.61,169.9,17710.0,146.4154,146.6225,146.3291,146.5793,17710.0
2019-10-18 12:10:00,169.89,169.96,169.52,169.53,16720.0,146.5707,146.6311,146.2515,146.2601,16720.0
2019-10-18 12:20:00,169.51,169.71,169.27,169.66,13312.0,146.2429,146.4154,146.0358,146.3723,13312.0
2019-10-18 12:30:00,169.64,169.82,169.58,169.74,5357.0,146.355,146.5103,146.3033,146.4413,5357.0
2019-10-18 12:40:00,169.7,170.02,169.65,169.94,18486.0,146.4068,146.6829,146.3637,146.6138,18486.0
2019-10-18 12:50:00,169.82,169.82,169.64,169.72,8881.0,146.5103,146.5103,146.355,146.424,8881.0
2019-10-18 13:00:00,169.74,169.92,169.7,169.83,11589.0,146.4413,146.5966,146.4068,146.5189,11589.0
2019-10-18 13:10:00,169.81,169.88,169.67,169.86,24443.0,146.5017,146.5621,146.3809,146.5448,24443.0
2019-10-18 13:20:00,169.85,169.96,169.8,169.87,9168.0,146.5362,146.6311,146.4931,146.5535,9168.0
2019-10-18 13:30:00,169.9,169.95,169.82,169.91,10261.0,146.5793,146.6225,146.5103,146.588,10261.0
2019-10-18 13:40:00,169.93,170.1,169.83,170.05,19541.0,146.6052,146.7519,146.5189,146.7087,19541.0
2019-10-18 13:50:00,170.02,170.1,169.96,170.04,10262.0,146.6829,146.7519,146.6311,146.7001,10262.0
2019-10-18 14:00:00,170.04,170.06,169.79,169.93,7806.0,146.7001,146.7174,146.4844,146.6052,7806.0
2019-10-18 14:10:00,169.86,169.96,169.8,169.95,5457.0,146.5448,146.6311,146.4931,146.6225,5457.0
2019-10-18 14:20:00,169.94,170.05,169.91,170.05,7500.0,146.6138,146.7087,146.588,146.7087,7500.0
2019-10-18 14:30:00,170.06,170.08,169.85,169.86,7900.0,146.7174,146.7346,146.5362,146.5448,7900.0
2019-10-18 14:40:00,169.86,169.89,169.68,169.69,9140.0,146.5448,146.5707,146.3895,146.3982,9140.0
2019-10-18 14:50:00,169.73,169.94,169.73,169.91,12543.0,146.4327,146.6138,146.4327,146.588,12543.0
2019-10-18 15:00:00,169.94,170.12,169.92,170.09,12352.0,146.6138,146.7691,146.5966,146.7433,12352.0
2019-10-18 15:10:00,170.09,170.41,170.06,170.39,14551.0,146.7433,147.0193,146.7174,147.0021,14551.0
2019-10-18 15:20:00,170.38,170.51,170.33,170.4,33960.0,146.9935,147.1056,146.9503,147.0107,33960.0
2019-10-18 15:30:00,170.4,170.67,170.4,170.51,31291.0,147.0107,147.2436,147.0107,147.1056,31291.0
2019-10-18 15:40:00,170.49,170.66,170.48,170.66,34902.0,147.0884,147.235,147.0797,147.235,34902.0
2019-10-18 15:50:00,170.67,170.88,170.24,170.24,92235.0,147.2436,147.4248,146.8727,146.8727,92235.0
2019-10-21 09:30:00,171.64,172.18,170.97,172.13,40588.0,148.0805,148.5464,147.5025,148.5032,40588.0
2019-10-21 09:40:00,172.32,172.85,172.06,172.53,19357.0,148.6672,149.1244,148.4429,148.8483,19357.0
2019-10-21 09:50:00,172.59,172.86,172.45,172.45,11470.0,148.9001,149.133,148.7793,148.7793,11470.0
2019-10-21 10:00:00,172.6,172.79,171.86,172.07,16546.0,148.9087,149.0727,148.2703,148.4515,16546.0
2019-10-21 10:10:00,172.13,172.21,171.87,171.94,9772.0,148.5032,148.5723,148.2789,148.3393,9772.0
2019-10-21 10:20:00,171.87,172.04,171.83,172.02,9234.0,148.2789,148.4256,148.2444,148.4083,9234.0
2019-10-21 10:30:00,172.01,172.01,171.73,171.91,12796.0,148.3997,148.3997,148.1581,148.3134,12796.0
2019-10-21 10:40:00,171.9,171.9,171.37,171.38,21279.0,148.3048,148.3048,147.8476,147.8562,21279.0
2019-10-21 10:50:00,171.4,171.6,171.26,171.38,30805.0,147.8734,148.046,147.7527,147.8562,30805.0
2019-10-21 11:00:00,171.46,171.76,171.33,171.42,14691.0,147.9252,148.184,147.8131,147.8907,14691.0
2019-10-21 11:10:00,171.5,171.59,171.25,171.25,17419.0,147.9597,148.0374,147.744,147.744,17419.0
2019-10-21 11:20:00,171.24,171.66,171.24,171.66,9240.0,147.7354,148.0978,147.7354,148.0978,9240.0
2019-10-21 11:30:00,171.64,171.81,171.56,171.81,4160.0,148.0805,148.2272,148.0115,148.2272,4160.0
2019-10-21 11:40:00,171.86,171.96,171.63,171.66,7843.0,148.2703,148.3566,148.0719,148.0978,7843.0
2019-10-21 11:50:00,171.61,171.8,171.52,171.73,3600.0,148.0546,148.2185,147.977,148.1581,3600.0
2019-10-21 12:00:00,171.71,171.71,171.32,171.41,5604.0,148.1409,148.1409,147.8044,147.8821,5604.0
2019-10-21 12:10:00,171.35,171.42,171.26,171.26,3426.0,147.8303,147.8907,147.7527,147.7527,3426.0
2019-10-21 12:20:00,171.29,171.74,171.22,171.7,9330.0,147.7785,148.1668,147.7182,148.1323,9330.0
2019-10-21 12:30:00,171.69,171.77,171.6,171.63,5605.0,148.1236,148.1927,148.046,148.0719,5605.0
2019-10-21 12:40:00,171.56,171.59,171.32,171.38,4575.0,148.0115,148.0374,147.8044,147.8562,4575.0
2019-10-21 12:50:00,171.36,171.61,171.22,171.3,7679.0,147.8389,148.0546,147.7182,147.7872,7679.0
2019-10-21 13:00:00,171.28,171.38,170.91,171.0,9176.0,147.7699,147.8562,147.4507,147.5283,9176.0
2019-10-21 13:10:00,171.03,171.04,170.88,171.0,5511.0,147.5542,147.5629,147.4248,147.5283,5511.0
2019-10-21 13:20:00,171.02,171.1,170.92,170.98,5580.0,147.5456,147.6146,147.4593,147.5111,5580.0
2019-10-21 13:30:00,170.99,171.01,170.78,170.84,7405.0,147.5197,147.537,147.3385,147.3903,7405.0
2019-10-21 13:40:00,170.82,170.91,170.75,170.86,4881.0,147.3731,147.4507,147.3127,147.4076,4881.0
2019-10-21 13:50:00,170.85,170.96,170.81,170.89,9487.0,147.3989,147.4938,147.3644,147.4334,9487.0
2019-10-21 14:00:00,170.89,171.13,170.83,170.95,24305.0,147.4334,147.6405,147.3817,147.4852,24305.0
2019-10-21 14:10:00,170.95,171.02,170.81,170.94,11346.0,147.4852,147.5456,147.3644,147.4766,11346.0
2019-10-21 14:20:00,170.94,170.99,170.75,170.77,7933.0,147.4766,147.5197,147.3127,147.3299,7933.0
2019-10-21 14:30:00,170.77,170.94,170.7,170.94,8138.0,147.3299,147.4766,147.2695,147.4766,8138.0
2019-10-21 14:40:00,170.93,170.94,170.86,170.92,3556.0,147.468,147.4766,147.4076,147.4593,3556.0
2019-10-21 14:50:00,170.89,171.1,170.85,170.99,7899.0,147.4334,147.6146,147.3989,147.5197,7899.0
2019-10-21 15:00:00,170.95,171.25,170.94,171.12,9314.0,147.4852,147.744,147.4766,147.6319,9314.0
2019-10-21 15:10:00,171.14,171.35,171.14,171.31,10463.0,147.6491,147.8303,147.6491,147.7958,10463.0
2019-10-21 15:20:00,171.3,171.53,171.24,171.47,19100.0,147.7872,147.9856,147.7354,147.9338,19100.0
2019-10-21 15:30:00,171.47,171.59,171.46,171.52,16347.0,147.9338,148.0374,147.9252,147.977,16347.0
2019-10-21 15:40:00,171.52,171.64,171.52,171.54,25055.0,147.977,148.0805,147.977,147.9942,25055.0
2019-10-21 15:50:00,171.54,171.71,171.34,171.44,84071.0,147.9942,148.1409,147.8217,147.908,84071.0
2019-10-22 09:30:00,172.34,172.48,170.11,170.11,17681.0,148.6844,148.8052,146.7605,146.7605,17681.0
2019-10-22 09:40:00,170.49,171.25,170.36,170.78,5344.0,147.0884,147.744,146.9762,147.3385,5344.0
2019-10-22 09:50:00,170.79,171.12,170.53,170.81,9550.0,147.3472,147.6319,147.1229,147.3644,9550.0
2019-10-22 10:00:00,170.97,171.08,170.66,170.9,13106.0,147.5025,147.5974,147.235,147.4421,13106.0
2019-10-22 10:10:00,170.85,171.5,170.82,171.49,10361.0,147.3989,147.9597,147.3731,147.9511,10361.0
2019-10-22 10:20:00,171.49,171.66,171.41,171.59,4783.0,147.9511,148.0978,147.8821,148.0374,4783.0
2019-10-22 10:30:00,171.49,171.62,171.24,171.56,10032.0,147.9511,148.0632,147.7354,148.0115,10032.0
2019-10-22 10:40:00,171.55,171.59,171.22,171.27,8688.0,148.0029,148.0374,147.7182,147.7613,8688.0
2019-10-22 10:50:00,171.33,171.73,171.23,171.53,7661.0,147.8131,148.1581,147.7268,147.9856,7661.0
2019-10-22 11:00:00,171.53,171.82,171.48,171.72,6414.0,147.9856,148.2358,147.9425,148.1495,6414.0
2019-10-22 11:10:00,171.78,172.13,171.7,172.1,13120.0,148.2013,148.5032,148.1323,148.4774,13120.0
2019-10-22 11:20:00,172.03,172.28,171.91,172.17,7577.0,148.417,148.6327,148.3134,148.5378,7577.0
2019-10-22 11:30:00,172.13,172.38,172.07,172.27,6925.0,148.5032,148.7189,148.4515,148.624,6925.0
2019-10-22 11:40:00,172.3,172.47,172.2,172.36,9825.0,148.6499,148.7966,148.5636,148.7017,9825.0
2019-10-22 11:50:00,172.4,172.63,172.37,172.63,8826.0,148.7362,148.9346,148.7103,148.9346,8826.0
2019-10-22 12:00:00,172.6,173.09,172.6,173.09,10952.0,148.9087,149.3315,148.9087,149.3315,10952.0
2019-10-22 12:10:00,173.14,173.51,173.11,173.51,12556.0,149.3746,149.6938,149.3487,149.6938,12556.0
2019-10-22 12:20:00,173.49,173.7,173.39,173.7,11685.0,149.6766,149.8577,149.5903,149.8577,11685.0
2019-10-22 12:30:00,173.73,173.74,173.56,173.69,8653.0,149.8836,149.8923,149.737,149.8491,8653.0
2019-10-22 12:40:00,173.66,173.86,173.66,173.8,19210.0,149.8232,149.9958,149.8232,149.944,19210.0
2019-10-22 12:50:00,173.8,173.81,173.48,173.49,13318.0,149.944,149.9526,149.6679,149.6766,13318.0
2019-10-22 13:00:00,173.52,173.52,173.19,173.4,13658.0,149.7025,149.7025,149.4177,149.5989,13658.0
2019-10-22 13:10:00,173.42,173.66,173.39,173.56,19403.0,149.6162,149.8232,149.5903,149.737,19403.0
2019-10-22 13:20:00,173.53,173.73,173.47,173.73,9103.0,149.7111,149.8836,149.6593,149.8836,9103.0
2019-10-22 13:30:00,173.76,174.07,173.73,174.07,12100.0,149.9095,150.177,149.8836,150.177,12100.0
2019-10-22 13:40:00,174.06,174.24,174.06,174.12,11109.0,150.1683,150.3236,150.1683,150.2201,11109.0
2019-10-22 13:50:00,174.11,174.55,174.11,174.55,10575.0,150.2115,150.5911,150.2115,150.5911,10575.0
2019-10-22 14:00:00,174.55,174.92,174.45,174.91,11440.0,150.5911,150.9103,150.5048,150.9017,11440.0
2019-10-22 14:10:00,174.87,175.34,174.85,175.32,23389.0,150.8671,151.2726,150.8499,151.2554,23389.0
2019-10-22 14:20:00,175.32,175.45,175.22,175.45,44932.0,151.2554,151.3675,151.1691,151.3675,44932.0
2019-10-22 14:30:00,175.47,175.5,174.82,175.01,22046.0,151.3848,151.4107,150.824,150.9879,22046.0
2019-10-22 14:40:00,174.97,175.11,174.7,175.02,33161.0,150.9534,151.0742,150.7205,150.9966,33161.0
2019-10-22 14:50:00,175.0,175.17,174.82,175.07,25367.0,150.9793,151.126,150.824,151.0397,25367.0
2019-10-22 15:00:00,175.12,175.16,174.7,174.87,27250.0,151.0828,151.1173,150.7205,150.8671,27250.0
2019-10-22 15:10:00,174.84,175.15,174.78,175.15,25063.0,150.8413,151.1087,150.7895,151.1087,25063.0
2019-10-22 15:20:00,175.13,175.34,175.08,175.32,26183.0,151.0915,151.2726,151.0483,151.2554,26183.0
2019-10-22 15:30:00,175.31,175.42,175.11,175.15,47507.0,151.2468,151.3417,151.0742,151.1087,47507.0
2019-10-22 15:40:00,175.16,175.24,174.96,175.17,81295.0,151.1173,151.1864,150.9448,151.126,81295.0
2019-10-22 15:50:00,175.18,175.22,175.02,175.15,129835.0,151.1346,151.1691,150.9966,151.1087,129835.0
2019-10-23 09:30:00,174.03,174.64,173.1,173.87,40248.0,150.1424,150.6687,149.3401,150.0044,40248.0
2019-10-23 09:40:00,173.86,174.03,173.61,173.64,20832.0,149.9958,150.1424,149.7801,149.806,20832.0
2019-10-23 09:50:00,173.48,173.83,172.89,173.04,14031.0,149.6679,149.9699,149.1589,149.2883,14031.0
2019-10-23 10:00:00,172.99,173.96,172.91,173.43,16932.0,149.2452,150.0821,149.1762,149.6248,16932.0
2019-10-23 10:10:00,173.45,173.58,173.06,173.36,17207.0,149.6421,149.7542,149.3056,149.5644,17207.0
2019-10-23 10:20:00,173.37,173.41,173.04,173.1,10173.0,149.573,149.6076,149.2883,149.3401,10173.0
2019-10-23 10:30:00,173.15,173.71,173.15,173.71,7071.0,149.3832,149.8664,149.3832,149.8664,7071.0
2019-10-23 10:40:00,173.73,173.74,173.1,173.45,9453.0,149.8836,149.8923,149.3401,149.6421,9453.0
2019-10-23 10:50:00,173.44,173.86,173.43,173.75,11587.0,149.6334,149.9958,149.6248,149.9009,11587.0
2019-10-23 11:00:00,173.75,173.85,173.37,173.5,29296.0,149.9009,149.9872,149.573,149.6852,29296.0
2019-10-23 11:10:00,173.52,173.59,173.42,173.47,13185.0,149.7025,149.7628,149.6162,149.6593,13185.0
2019-10-23 11:20:00,173.47,173.59,172.88,173.32,16093.0,149.6593,149.7628,149.1503,149.5299,16093.0
2019-10-23 11:30:00,173.34,173.71,173.27,173.66,6675.0,149.5472,149.8664,149.4868,149.8232,6675.0
2019-10-23 11:40:00,173.74,173.78,173.64,173.67,13285.0,149.8923,149.9268,149.806,149.8319,13285.0
2019-10-23 11:50:00,173.7,173.91,173.55,173.7,16565.0,149.8577,150.0389,149.7283,149.8577,16565.0
2019-10-23 12:00:00,173.73,173.87,173.73,173.75,6009.0,149.8836,150.0044,149.8836,149.9009,6009.0
2019-10-23 12:10:00,173.82,173.94,173.82,173.88,12696.0,149.9613,150.0648,149.9613,150.013,12696.0
2019-10-23 12:20:00,173.85,173.92,173.72,173.86,7706.0,149.9872,150.0475,149.875,149.9958,7706.0
2019-10-23 12:30:00,173.85,174.22,173.72,174.14,14299.0,149.9872,150.3064,149.875,150.2374,14299.0
2019-10-23 12:40:00,174.26,174.34,174.1,174.34,3920.0,150.3409,150.4099,150.2028,150.4099,3920.0
2019-10-23 12:50:00,174.4,174.51,174.3,174.41,6976.0,150.4617,150.5566,150.3754,150.4703,6976.0
2019-10-23 13:00:00,174.41,174.73,174.37,174.72,8472.0,150.4703,150.7464,150.4358,150.7377,8472.0
2019-10-23 13:10:00,174.74,174.74,174.43,174.49,5088.0,150.755,150.755,150.4875,150.5393,5088.0
2019-10-23 13:20:00,174.44,174.9,174.44,174.79,9773.0,150.4962,150.893,150.4962,150.7981,9773.0
2019-10-23 13:30:00,174.75,175.12,174.75,175.06,15690.0,150.7636,151.0828,150.7636,151.0311,15690.0
2019-10-23 13:40:00,175.06,175.15,174.9,174.93,11551.0,151.0311,151.1087,150.893,150.9189,11551.0
2019-10-23 13:50:00,174.94,175.04,174.88,174.89,5445.0,150.9275,151.0138,150.8758,150.8844,5445.0
2019-10-23 14:00:00,174.84,174.93,174.78,174.81,6915.0,150.8413,150.9189,150.7895,150.8154,6915.0
2019-10-23 14:10:00,174.79,174.89,174.59,174.67,11966.0,150.7981,150.8844,150.6256,150.6946,11966.0
2019-10-23 14:20:00,174.65,174.65,174.42,174.52,12241.0,150.6773,150.6773,150.4789,150.5652,12241.0
2019-10-23 14:30:00,174.52,174.75,174.45,174.72,6200.0,150.5652,150.7636,150.5048,150.7377,6200.0
2019-10-23 14:40:00,174.86,174.94,174.65,174.81,8907.0,150.8585,150.9275,150.6773,150.8154,8907.0
2019-10-23 14:50:00,174.77,174.77,174.63,174.65,5087.0,150.7809,150.7809,150.6601,150.6773,5087.0
2019-10-23 15:00:00,174.66,174.8,174.52,174.8,8602.0,150.686,150.8068,150.5652,150.8068,8602.0
2019-10-23 15:10:00,174.83,174.88,174.65,174.69,8933.0,150.8326,150.8758,150.6773,150.7119,8933.0
2019-10-23 15:20:00,174.7,174.79,174.65,174.76,18509.0,150.7205,150.7981,150.6773,150.7722,18509.0
2019-10-23 15:30:00,174.81,174.86,174.66,174.75,15419.0,150.8154,150.8585,150.686,150.7636,15419.0
2019-10-23 15:40:00,174.75,175.14,174.75,175.13,29222.0,150.7636,151.1001,150.7636,151.0915,29222.0
2019-10-23 15:50:00,175.14,175.31,174.87,175.29,59596.0,151.1001,151.2468,150.8671,151.2295,59596.0
2019-10-24 09:30:00,175.66,175.72,174.73,175.37,23592.0,151.5487,151.6005,150.7464,151.2985,23592.0
2019-10-24 09:40:00,175.36,175.65,174.78,174.78,5050.0,151.2899,151.5401,150.7895,150.7895,5050.0
2019-10-24 09:50:00,174.66,175.06,174.59,175.06,3053.0,150.686,151.0311,150.6256,151.0311,3053.0
2019-10-24 10:00:00,175.16,175.16,173.39,173.8,10020.0,151.1173,151.1173,149.5903,149.944,10020.0
2019-10-24 10:10:00,173.82,174.17,173.5,173.97,8172.0,149.9613,150.2632,149.6852,150.0907,8172.0
2019-10-24 10:20:00,173.78,174.36,173.78,174.29,7930.0,149.9268,150.4272,149.9268,150.3668,7930.0
2019-10-24 10:30:00,174.26,174.57,174.09,174.55,15502.0,150.3409,150.6083,150.1942,150.5911,15502.0
2019-10-24 10:40:00,174.55,174.61,174.23,174.23,4923.0,150.5911,150.6428,150.315,150.315,4923.0
2019-10-24 10:50:00,174.24,174.37,173.72,174.37,29162.0,150.3236,150.4358,149.875,150.4358,29162.0
2019-10-24 11:00:00,174.37,174.76,174.26,174.75,7007.0,150.4358,150.7722,150.3409,150.7636,7007.0
2019-10-24 11:10:00,174.79,174.91,174.61,174.78,4646.0,150.7981,150.9017,150.6428,150.7895,4646.0
2019-10-24 11:20:00,174.72,175.3,174.71,175.3,6960.0,150.7377,151.2381,150.7291,151.2381,6960.0
2019-10-24 11:30:00,175.35,175.39,174.96,174.98,5421.0,151.2813,151.3158,150.9448,150.9621,5421.0
2019-10-24 11:40:00,174.97,175.04,174.77,174.87,5357.0,150.9534,151.0138,150.7809,150.8671,5357.0
2019-10-24 11:50:00,174.77,175.0,174.53,174.99,8243.0,150.7809,150.9793,150.5738,150.9707,8243.0
2019-10-24 12:00:00,174.99,175.17,174.71,174.72,6485.0,150.9707,151.126,150.7291,150.7377,6485.0
2019-10-24 12:10:00,174.72,174.74,173.81,173.94,10861.0,150.7377,150.755,149.9526,150.0648,10861.0
2019-10-24 12:20:00,173.86,173.91,173.59,173.84,13768.0,149.9958,150.0389,149.7628,149.9785,13768.0
2019-10-24 12:30:00,173.86,174.1,173.72,174.02,14945.0,149.9958,150.2028,149.875,150.1338,14945.0
2019-10-24 12:40:00,173.99,174.15,173.93,174.1,5600.0,150.1079,150.246,150.0562,150.2028,5600.0
2019-10-24 12:50:00,174.1,174.14,173.97,174.12,5992.0,150.2028,150.2374,150.0907,150.2201,5992.0
2019-10-24 13:00:00,174.12,174.42,174.11,174.41,16824.0,150.2201,150.4789,150.2115,150.4703,16824.0
2019-10-24 13:10:00,174.42,174.52,174.38,174.48,3946.0,150.4789,150.5652,150.4444,150.5307,3946.0
2019-10-24 13:20:00,174.44,174.75,174.41,174.68,4018.0,150.4962,150.7636,150.4703,150.7032,4018.0
2019-10-24 13:30:00,174.72,174.75,174.46,174.56,4200.0,150.7377,150.7636,150.5134,150.5997,4200.0
2019-10-24 13:40:00,174.55,174.62,174.34,174.44,6781.0,150.5911,150.6515,150.4099,150.4962,6781.0
2019-10-24 13:50:00,174.39,174.59,174.35,174.4,7390.0,150.453,150.6256,150.4185,150.4617,7390.0
2019-10-24 14:00:00,174.4,174.41,174.25,174.34,4882.0,150.4617,150.4703,150.3323,150.4099,4882.0
2019-10-24 14:10:00,174.37,174.69,174.3,174.69,7236.0,150.4358,150.7119,150.3754,150.7119,7236.0
2019-10-24 14:20:00,174.68,174.98,174.66,174.98,6020.0,150.7032,150.9621,150.686,150.9621,6020.0
2019-10-24 14:30:00,174.99,175.28,174.98,175.19,9169.0,150.9707,151.2209,150.9621,151.1432,9169.0
2019-10-24 14:40:00,175.18,175.19,175.04,175.06,8354.0,151.1346,151.1432,151.0138,151.0311,8354.0
2019-10-24 14:50:00,175.07,175.17,174.97,175.13,11656.0,151.0397,151.126,150.9534,151.0915,11656.0
2019-10-24 15:00:00,175.16,175.19,175.11,175.13,3832.0,151.1173,151.1432,151.0742,151.0915,3832.0
2019-10-24 15:10:00,175.09,175.2,175.07,175.2,5072.0,151.057,151.1519,151.0397,151.1519,5072.0
2019-10-24 15:20:00,175.16,175.38,175.12,175.33,15748.0,151.1173,151.3071,151.0828,151.264,15748.0
2019-10-24 15:30:00,175.36,175.37,175.17,175.31,18177.0,151.2899,151.2985,151.126,151.2468,18177.0
2019-10-24 15:40:00,175.31,175.37,175.15,175.37,12673.0,151.2468,151.2985,151.1087,151.2985,12673.0
2019-10-24 15:50:00,175.4,175.62,175.28,175.45,52009.0,151.3244,151.5142,151.2209,151.3675,52009.0
2019-10-25 09:30:00,175.72,176.49,175.62,176.3,19773.0,151.6005,152.2648,151.5142,152.1009,19773.0
2019-10-25 09:40:00,176.38,176.7,175.58,175.9,42235.0,152.1699,152.446,151.4797,151.7558,42235.0
2019-10-25 09:50:00,175.9,176.75,175.83,176.55,24648.0,151.7558,152.4891,151.6954,152.3166,24648.0
2019-10-25 10:00:00,176.52,176.68,176.35,176.56,20435.0,152.2907,152.4287,152.144,152.3252,20435.0
2019-10-25 10:10:00,176.57,177.09,176.45,177.01,20510.0,152.3338,152.7824,152.2303,152.7134,20510.0
2019-10-25 10:20:00,177.01,177.01,176.45,176.59,7248.0,152.7134,152.7134,152.2303,152.3511,7248.0
2019-10-25 10:30:00,176.65,176.71,176.46,176.58,12062.0,152.4028,152.4546,152.2389,152.3424,12062.0
2019-10-25 10:40:00,176.56,176.66,176.23,176.66,28091.0,152.3252,152.4115,152.0405,152.4115,28091.0
2019-10-25 10:50:00,176.72,176.87,176.62,176.72,13256.0,152.4632,152.5926,152.3769,152.4632,13256.0
2019-10-25 11:00:00,176.7,177.16,176.7,177.02,12897.0,152.446,152.8428,152.446,152.722,12897.0
2019-10-25 11:10:00,177.08,177.59,177.04,177.59,18218.0,152.7738,153.2138,152.7393,153.2138,18218.0
2019-10-25 11:20:00,177.62,178.84,177.62,178.72,37886.0,153.2397,154.2922,153.2397,154.1887,37886.0
2019-10-25 11:30:00,178.75,178.98,178.5,178.64,32247.0,154.2146,154.413,153.9989,154.1197,32247.0
2019-10-25 11:40:00,178.66,178.84,178.53,178.56,20360.0,154.1369,154.2922,154.0248,154.0507,20360.0
2019-10-25 11:50:00,178.56,178.63,178.24,178.4,11924.0,154.0507,154.111,153.7746,153.9126,11924.0
2019-10-25 12:00:00,178.42,178.6,178.25,178.42,14200.0,153.9299,154.0852,153.7832,153.9299,14200.0
2019-10-25 12:10:00,178.42,178.5,178.06,178.31,18900.0,153.9299,153.9989,153.6193,153.835,18900.0
2019-10-25 12:20:00,178.3,178.93,178.22,178.62,26847.0,153.8263,154.3699,153.7573,154.1024,26847.0
2019-10-25 12:30:00,178.67,178.75,178.51,178.65,11297.0,154.1456,154.2146,154.0075,154.1283,11297.0
2019-10-25 12:40:00,178.64,178.69,178.56,178.59,9926.0,154.1197,154.1628,154.0507,154.0765,9926.0
2019-10-25 12:50:00,178.59,178.68,178.51,178.63,11853.0,154.0765,154.1542,154.0075,154.111,11853.0
2019-10-25 13:00:00,178.64,178.82,178.58,178.77,12139.0,154.1197,154.275,154.0679,154.2318,12139.0
2019-10-25 13:10:00,178.75,178.88,178.7,178.8,13423.0,154.2146,154.3267,154.1714,154.2577,13423.0
2019-10-25 13:20:00,178.82,178.95,178.75,178.93,11479.0,154.275,154.3871,154.2146,154.3699,11479.0
2019-10-25 13:30:00,178.94,179.0,178.85,178.85,16969.0,154.3785,154.4303,154.3009,154.3009,16969.0
2019-10-25 13:40:00,178.88,178.89,178.62,178.64,16316.0,154.3267,154.3354,154.1024,154.1197,16316.0
2019-10-25 13:50:00,178.61,178.61,178.39,178.49,10142.0,154.0938,154.0938,153.904,153.9903,10142.0
2019-10-25 14:00:00,178.44,178.56,178.17,178.24,18257.0,153.9471,154.0507,153.7142,153.7746,18257.0
2019-10-25 14:10:00,178.3,178.61,178.3,178.61,21664.0,153.8263,154.0938,153.8263,154.0938,21664.0
2019-10-25 14:20:00,178.63,178.89,178.61,178.83,15346.0,154.111,154.3354,154.0938,154.2836,15346.0
2019-10-25 14:30:00,178.83,178.84,178.48,178.64,12346.0,154.2836,154.2922,153.9816,154.1197,12346.0
2019-10-25 14:40:00,178.62,178.85,178.49,178.8,15360.0,154.1024,154.3009,153.9903,154.2577,15360.0
2019-10-25 14:50:00,178.78,178.99,178.74,178.91,10073.0,154.2405,154.4216,154.2059,154.3526,10073.0
2019-10-25 15:00:00,178.9,178.94,178.79,178.88,9228.0,154.344,154.3785,154.2491,154.3267,9228.0
2019-10-25 15:10:00,178.88,179.06,178.88,178.99,16363.0,154.3267,154.482,154.3267,154.4216,16363.0
2019-10-25 15:20:00,179.0,179.11,178.96,178.99,14316.0,154.4303,154.5252,154.3958,154.4216,14316.0
2019-10-25 15:30:00,179.0,179.12,178.95,179.0,19195.0,154.4303,154.5338,154.3871,154.4303,19195.0
2019-10-25 15:40:00,178.98,179.07,178.91,178.92,19999.0,154.413,154.4907,154.3526,154.3612,19999.0
2019-10-25 15:50:00,178.92,179.18,178.55,178.58,137278.0,154.3612,154.5856,154.042,154.0679,137278.0
2019-10-28 09:30:00,180.01,180.55,179.44,179.73,54085.0,155.3016,155.7675,154.8099,155.0601,54085.0
2019-10-28 09:40:00,179.83,180.05,179.31,179.84,30723.0,155.1463,155.3361,154.6977,155.155,30723.0
2019-10-28 09:50:00,179.82,179.94,179.39,179.66,16194.0,155.1377,155.2412,154.7667,154.9997,16194.0
2019-10-28 10:00:00,179.62,179.72,179.02,179.37,17233.0,154.9652,155.0514,154.4475,154.7495,17233.0
2019-10-28 10:10:00,179.44,179.53,178.84,178.85,9206.0,154.8099,154.8875,154.2922,154.3009,9206.0
2019-10-28 10:20:00,178.91,178.96,178.7,178.8,19733.0,154.3526,154.3958,154.1714,154.2577,19733.0
2019-10-28 10:30:00,178.78,179.25,178.77,178.77,17206.0,154.2405,154.6459,154.2318,154.2318,17206.0
2019-10-28 10:40:00,178.69,178.73,178.23,178.23,14356.0,154.1628,154.1973,153.766,153.766,14356.0
2019-10-28 10:50:00,178.24,178.54,178.07,178.4,20976.0,153.7746,154.0334,153.6279,153.9126,20976.0
2019-10-28 11:00:00,178.38,178.69,178.2,178.67,12326.0,153.8954,154.1628,153.7401,154.1456,12326.0
2019-10-28 11:10:00,178.79,178.85,178.54,178.79,7623.0,154.2491,154.3009,154.0334,154.2491,7623.0
2019-10-28 11:20:00,178.78,179.42,178.78,179.15,12308.0,154.2405,154.7926,154.2405,154.5597,12308.0
2019-10-28 11:30:00,179.13,179.44,178.86,179.29,19390.0,154.5424,154.8099,154.3095,154.6805,19390.0
2019-10-28 11:40:00,179.34,179.64,179.29,179.61,11357.0,154.7236,154.9824,154.6805,154.9565,11357.0
2019-10-28 11:50:00,179.65,179.7,179.43,179.66,16742.0,154.991,155.0342,154.8012,154.9997,16742.0
2019-10-28 12:00:00,179.67,179.7,179.33,179.41,11698.0,155.0083,155.0342,154.715,154.784,11698.0
2019-10-28 12:10:00,179.46,179.75,179.45,179.5,9860.0,154.8271,155.0773,154.8185,154.8616,9860.0
2019-10-28 12:20:00,179.53,180.01,179.5,179.67,15185.0,154.8875,155.3016,154.8616,155.0083,15185.0
2019-10-28 12:30:00,179.55,179.63,179.37,179.58,7084.0,154.9048,154.9738,154.7495,154.9306,7084.0
2019-10-28 12:40:00,179.54,179.69,179.47,179.69,15443.0,154.8961,155.0256,154.8357,155.0256,15443.0
2019-10-28 12:50:00,179.74,179.91,179.65,179.71,8066.0,155.0687,155.2154,154.991,155.0428,8066.0
2019-10-28 13:00:00,179.7,179.83,179.64,179.75,8148.0,155.0342,155.1463,154.9824,155.0773,8148.0
2019-10-28 13:10:00,179.73,179.87,179.51,179.65,13838.0,155.0601,155.1808,154.8703,154.991,13838.0
2019-10-28 13:20:00,179.65,179.88,179.65,179.73,13182.0,154.991,155.1895,154.991,155.0601,13182.0
2019-10-28 13:30:00,179.72,179.72,179.3,179.3,7274.0,155.0514,155.0514,154.6891,154.6891,7274.0
2019-10-28 13:40:00,179.28,179.78,179.27,179.6,17315.0,154.6718,155.1032,154.6632,154.9479,17315.0
2019-10-28 13:50:00,179.61,179.84,179.57,179.76,13832.0,154.9565,155.155,154.922,155.0859,13832.0
2019-10-28 14:00:00,179.8,180.07,179.69,179.74,17340.0,155.1205,155.3534,155.0256,155.0687,17340.0
2019-10-28 14:10:00,179.78,180.21,179.78,180.14,10433.0,155.1032,155.4742,155.1032,155.4138,10433.0
2019-10-28 14:20:00,180.17,180.18,179.99,180.17,11165.0,155.4397,155.4483,155.2844,155.4397,11165.0
2019-10-28 14:30:00,180.14,180.15,179.74,179.94,11785.0,155.4138,155.4224,155.0687,155.2412,11785.0
2019-10-28 14:40:00,179.96,180.0,179.89,180.0,8603.0,155.2585,155.293,155.1981,155.293,8603.0
2019-10-28 14:50:00,180.03,180.18,180.03,180.13,14346.0,155.3189,155.4483,155.3189,155.4052,14346.0
2019-10-28 15:00:00,180.13,180.4,180.12,180.33,27083.0,155.4052,155.6381,155.3965,155.5777,27083.0
2019-10-28 15:10:00,180.32,180.55,180.32,180.44,20276.0,155.5691,155.7675,155.5691,155.6726,20276.0
2019-10-28 15:20:00,180.43,180.56,180.36,180.51,22313.0,155.664,155.7761,155.6036,155.733,22313.0
2019-10-28 15:30:00,180.47,180.47,180.14,180.14,26084.0,155.6985,155.6985,155.4138,155.4138,26084.0
2019-10-28 15:40:00,180.13,180.23,179.85,179.94,48235.0,155.4052,155.4914,155.1636,155.2412,48235.0
2019-10-28 15:50:00,179.92,180.32,179.8,180.17,111093.0,155.224,155.5691,155.1205,155.4397,111093.0
2019-10-29 09:30:00,174.64,176.99,173.65,175.96,171668.0,150.6687,152.6962,149.8146,151.8075,171668.0
2019-10-29 09:40:00,175.81,177.76,174.34,177.45,109174.0,151.6781,153.3605,150.4099,153.093,109174.0
2019-10-29 09:50:00,177.76,179.49,175.5,176.85,83677.0,153.3605,154.853,151.4107,152.5754,83677.0
2019-10-29 10:00:00,176.84,179.0,176.68,177.93,53456.0,152.5667,154.4303,152.4287,153.5071,53456.0
2019-10-29 10:10:00,178.14,178.23,175.71,177.68,78760.0,153.6883,153.766,151.5919,153.2914,78760.0
2019-10-29 10:20:00,177.46,179.0,177.2,178.59,30083.0,153.1016,154.4303,152.8773,154.0765,30083.0
2019-10-29 10:30:00,178.48,179.0,177.93,178.67,30530.0,153.9816,154.4303,153.5071,154.1456,30530.0
2019-10-29 10:40:00,178.66,179.63,178.41,178.99,52555.0,154.1369,154.9738,153.9212,154.4216,52555.0
2019-10-29 10:50:00,178.98,179.25,178.6,178.73,37116.0,154.413,154.6459,154.0852,154.1973,37116.0
2019-10-29 11:00:00,178.81,179.0,177.47,178.93,37753.0,154.2663,154.4303,153.1103,154.3699,37753.0
2019-10-29 11:10:00,178.87,178.99,178.21,178.33,18627.0,154.3181,154.4216,153.7487,153.8522,18627.0
2019-10-29 11:20:00,178.4,178.64,177.91,177.96,26463.0,153.9126,154.1197,153.4899,153.533,26463.0
2019-10-29 11:30:00,177.96,178.59,177.96,178.4,32105.0,153.533,154.0765,153.533,153.9126,32105.0
2019-10-29 11:40:00,178.39,178.55,178.02,178.17,16694.0,153.904,154.042,153.5848,153.7142,16694.0
2019-10-29 11:50:00,178.19,178.24,176.17,176.55,34301.0,153.7314,153.7746,151.9887,152.3166,34301.0
2019-10-29 12:00:00,176.55,176.94,175.97,176.94,58676.0,152.3166,152.653,151.8162,152.653,58676.0
2019-10-29 12:10:00,176.92,177.95,176.87,177.7,42185.0,152.6358,153.5244,152.5926,153.3087,42185.0
2019-10-29 12:20:00,177.79,177.9,177.45,177.59,45910.0,153.3863,153.4812,153.093,153.2138,45910.0
2019-10-29 12:30:00,177.62,177.95,177.43,177.52,24159.0,153.2397,153.5244,153.0758,153.1534,24159.0
2019-10-29 12:40:00,177.64,177.64,177.15,177.4,44996.0,153.2569,153.2569,152.8342,153.0499,44996.0
2019-10-29 12:50:00,177.29,177.32,176.53,176.6,29151.0,152.955,152.9809,152.2993,152.3597,29151.0
2019-10-29 13:00:00,176.61,176.84,176.13,176.79,37631.0,152.3683,152.5667,151.9542,152.5236,37631.0
2019-10-29 13:10:00,176.73,176.92,176.16,176.21,32317.0,152.4718,152.6358,151.9801,152.0232,32317.0
2019-10-29 13:20:00,176.24,176.74,176.24,176.42,29476.0,152.0491,152.4805,152.0491,152.2044,29476.0
2019-10-29 13:30:00,176.43,176.61,176.08,176.31,32628.0,152.213,152.3683,151.9111,152.1095,32628.0
2019-10-29 13:40:00,176.26,176.4,175.86,176.17,46883.0,152.0664,152.1871,151.7213,151.9887,46883.0
2019-10-29 13:50:00,176.19,176.45,175.52,176.01,55331.0,152.006,152.2303,151.4279,151.8507,55331.0
2019-10-29 14:00:00,175.96,176.64,175.96,176.51,41983.0,151.8075,152.3942,151.8075,152.282,41983.0
2019-10-29 14:10:00,176.54,177.74,176.54,177.57,44537.0,152.3079,153.3432,152.3079,153.1965,44537.0
2019-10-29 14:20:00,177.56,177.6,176.95,177.21,23363.0,153.1879,153.2224,152.6616,152.886,23363.0
2019-10-29 14:30:00,177.14,177.48,176.98,177.2,26745.0,152.8256,153.1189,152.6875,152.8773,26745.0
2019-10-29 14:40:00,177.15,177.25,176.27,176.65,33315.0,152.8342,152.9205,152.075,152.4028,33315.0
2019-10-29 14:50:00,176.69,176.81,175.78,176.28,49334.0,152.4373,152.5409,151.6522,152.0836,49334.0
2019-10-29 15:00:00,176.18,176.57,176.18,176.55,22790.0,151.9973,152.3338,151.9973,152.3166,22790.0
2019-10-29 15:10:00,176.56,176.99,176.56,176.96,29465.0,152.3252,152.6962,152.3252,152.6703,29465.0
2019-10-29 15:20:00,176.98,177.0,176.7,176.96,40453.0,152.6875,152.7048,152.446,152.6703,40453.0
2019-10-29 15:30:00,176.93,176.97,176.72,176.88,28876.0,152.6444,152.6789,152.4632,152.6013,28876.0
2019-10-29 15:40:00,176.92,177.04,176.84,176.9,45426.0,152.6358,152.7393,152.5667,152.6185,45426.0
2019-10-29 15:50:00,176.91,177.42,176.84,177.03,151024.0,152.6271,153.0671,152.5667,152.7307,151024.0
2019-10-30 09:30:00,177.24,177.77,175.51,176.38,46548.0,152.9118,153.3691,151.4193,152.1699,46548.0
2019-10-30 09:40:00,176.54,177.13,175.95,176.39,50800.0,152.3079,152.8169,151.7989,152.1785,50800.0
2019-10-30 09:50:00,176.38,177.06,176.26,176.83,33585.0,152.1699,152.7565,152.0664,152.5581,33585.0
2019-10-30 10:00:00,176.84,177.04,175.46,176.52,71125.0,152.5667,152.7393,151.3762,152.2907,71125.0
2019-10-30 10:10:00,176.39,176.5,175.8,176.39,26731.0,152.1785,152.2734,151.6695,152.1785,26731.0
2019-10-30 10:20:00,176.35,176.35,175.33,175.5,18952.0,152.144,152.144,151.264,151.4107,18952.0
2019-10-30 10:30:00,175.53,175.54,175.29,175.41,13642.0,151.4366,151.4452,151.2295,151.333,13642.0
2019-10-30 10:40:00,175.5,175.72,174.82,174.82,35366.0,151.4107,151.6005,150.824,150.824,35366.0
2019-10-30 10:50:00,174.72,174.87,174.5,174.66,32106.0,150.7377,150.8671,150.5479,150.686,32106.0
2019-10-30 11:00:00,174.63,174.66,174.23,174.44,26024.0,150.6601,150.686,150.315,150.4962,26024.0
2019-10-30 11:10:00,174.44,174.58,174.22,174.32,18367.0,150.4962,150.617,150.3064,150.3926,18367.0
2019-10-30 11:20:00,174.32,174.45,173.9,174.09,50257.0,150.3926,150.5048,150.0303,150.1942,50257.0
2019-10-30 11:30:00,174.03,174.29,173.86,174.14,21642.0,150.1424,150.3668,149.9958,150.2374,21642.0
2019-10-30 11:40:00,174.14,174.2,173.84,173.86,30714.0,150.2374,150.2891,149.9785,149.9958,30714.0
2019-10-30 11:50:00,173.83,173.94,173.5,173.55,26634.0,149.9699,150.0648,149.6852,149.7283,26634.0
2019-10-30 12:00:00,173.52,173.85,173.52,173.73,23139.0,149.7025,149.9872,149.7025,149.8836,23139.0
2019-10-30 12:10:00,173.72,173.88,173.69,173.75,42559.0,149.875,150.013,149.8491,149.9009,42559.0
2019-10-30 12:20:00,173.78,173.98,173.73,173.91,31614.0,149.9268,150.0993,149.8836,150.0389,31614.0
2019-10-30 12:30:00,173.91,173.95,173.62,173.65,20989.0,150.0389,150.0734,149.7887,149.8146,20989.0
2019-10-30 12:40:00,173.63,173.76,173.53,173.55,18935.0,149.7974,149.9095,149.7111,149.7283,18935.0
2019-10-30 12:50:00,173.57,173.58,173.07,173.26,37237.0,149.7456,149.7542,149.3142,149.4781,37237.0
2019-10-30 13:00:00,173.24,173.52,173.18,173.23,24592.0,149.4609,149.7025,149.4091,149.4523,24592.0
2019-10-30 13:10:00,173.21,173.21,172.88,173.02,21563.0,149.435,149.435,149.1503,149.2711,21563.0
2019-10-30 13:20:00,173.01,173.17,172.99,173.09,15582.0,149.2625,149.4005,149.2452,149.3315,15582.0
2019-10-30 13:30:00,173.07,173.2,172.96,172.99,22115.0,149.3142,149.4264,149.2193,149.2452,22115.0
2019-10-30 13:40:00,172.99,173.39,172.88,173.18,23898.0,149.2452,149.5903,149.1503,149.4091,23898.0
2019-10-30 13:50:00,173.17,173.91,173.12,173.71,19943.0,149.4005,150.0389,149.3574,149.8664,19943.0
2019-10-30 14:00:00,173.33,173.55,173.01,173.33,9880.0,149.5385,149.7283,149.2625,149.5385,9880.0
2019-10-30 14:10:00,173.33,173.84,173.32,173.52,16639.0,149.5385,149.9785,149.5299,149.7025,16639.0
2019-10-30 14:20:00,173.53,173.69,173.3,173.41,16309.0,149.7111,149.8491,149.5126,149.6076,16309.0
2019-10-30 14:30:00,173.42,173.49,173.0,173.13,25644.0,149.6162,149.6766,149.2538,149.366,25644.0
2019-10-30 14:40:00,173.19,173.24,172.76,173.07,13937.0,149.4177,149.4609,149.0468,149.3142,13937.0
2019-10-30 14:50:00,173.13,173.72,172.98,173.67,27816.0,149.366,149.875,149.2366,149.8319,27816.0
2019-10-30 15:00:00,173.64,173.79,173.63,173.72,25569.0,149.806,149.9354,149.7974,149.875,25569.0
2019-10-30 15:10:00,173.7,174.0,173.67,173.87,74590.0,149.8577,150.1166,149.8319,150.0044,74590.0
2019-10-30 15:20:00,173.87,174.32,173.86,174.15,30790.0,150.0044,150.3926,149.9958,150.246,30790.0
2019-10-30 15:30:00,174.16,174.21,174.04,174.04,33255.0,150.2546,150.2977,150.1511,150.1511,33255.0
2019-10-30 15:40:00,174.04,174.15,173.85,174.09,39789.0,150.1511,150.246,149.9872,150.1942,39789.0
2019-10-30 15:50:00,174.12,174.64,174.11,174.58,142771.0,150.2201,150.6687,150.2115,150.617,142771.0
2019-10-31 09:30:00,174.08,174.55,172.89,172.9,36245.0,150.1856,150.5911,149.1589,149.1676,36245.0
2019-10-31 09:40:00,172.92,173.51,172.21,172.32,32965.0,149.1848,149.6938,148.5723,148.6672,32965.0
2019-10-31 09:50:00,172.34,172.51,171.84,171.88,20525.0,148.6844,148.8311,148.2531,148.2876,20525.0
2019-10-31 10:00:00,171.93,172.0,170.72,171.39,56691.0,148.3307,148.3911,147.2868,147.8648,56691.0
2019-10-31 10:10:00,171.29,171.33,170.39,170.54,48294.0,147.7785,147.8131,147.0021,147.1315,48294.0
2019-10-31 10:20:00,170.62,171.0,169.91,170.77,33170.0,147.2005,147.5283,146.588,147.3299,33170.0
2019-10-31 10:30:00,170.83,170.83,170.34,170.45,13984.0,147.3817,147.3817,146.9589,147.0538,13984.0
2019-10-31 10:40:00,170.4,171.29,170.39,171.29,17810.0,147.0107,147.7785,147.0021,147.7785,17810.0
2019-10-31 10:50:00,171.29,171.75,171.04,171.75,20692.0,147.7785,148.1754,147.5629,148.1754,20692.0
2019-10-31 11:00:00,171.7,171.7,171.21,171.39,14741.0,148.1323,148.1323,147.7095,147.8648,14741.0
2019-10-31 11:10:00,171.43,171.53,171.05,171.12,10991.0,147.8993,147.9856,147.5715,147.6319,10991.0
2019-10-31 11:20:00,171.09,171.4,171.05,171.31,14685.0,147.606,147.8734,147.5715,147.7958,14685.0
2019-10-31 11:30:00,171.3,171.41,170.81,171.27,13773.0,147.7872,147.8821,147.3644,147.7613,13773.0
2019-10-31 11:40:00,171.34,171.76,171.34,171.73,9464.0,147.8217,148.184,147.8217,148.1581,9464.0
2019-10-31 11:50:00,171.76,172.0,171.61,171.62,9600.0,148.184,148.3911,148.0546,148.0632,9600.0
2019-10-31 12:00:00,171.58,171.58,170.94,171.15,19873.0,148.0287,148.0287,147.4766,147.6578,19873.0
2019-10-31 12:10:00,171.16,171.47,171.01,171.2,11677.0,147.6664,147.9338,147.537,147.7009,11677.0
2019-10-31 12:20:00,171.22,171.65,171.14,171.57,29578.0,147.7182,148.0891,147.6491,148.0201,29578.0
2019-10-31 12:30:00,171.53,171.82,171.51,171.79,10233.0,147.9856,148.2358,147.9683,148.2099,10233.0
2019-10-31 12:40:00,171.7,171.78,171.31,171.37,12348.0,148.1323,148.2013,147.7958,147.8476,12348.0
2019-10-31 12:50:00,171.38,171.47,171.25,171.25,11583.0,147.8562,147.9338,147.744,147.744,11583.0
2019-10-31 13:00:00,171.21,171.31,171.04,171.29,13355.0,147.7095,147.7958,147.5629,147.7785,13355.0
2019-10-31 13:10:00,171.28,171.51,171.25,171.41,8168.0,147.7699,147.9683,147.744,147.8821,8168.0
2019-10-31 13:20:00,171.42,171.53,171.41,171.5,5656.0,147.8907,147.9856,147.8821,147.9597,5656.0
2019-10-31 13:30:00,171.48,171.49,171.15,171.18,7632.0,147.9425,147.9511,147.6578,147.6836,7632.0
2019-10-31 13:40:00,171.16,171.25,170.82,170.82,13926.0,147.6664,147.744,147.3731,147.3731,13926.0
2019-10-31 13:50:00,170.82,171.03,170.82,170.96,8890.0,147.3731,147.5542,147.3731,147.4938,8890.0
2019-10-31 14:00:00,170.9,171.35,170.71,171.2,11210.0,147.4421,147.8303,147.2782,147.7009,11210.0
2019-10-31 14:10:00,171.19,171.42,171.18,171.27,11151.0,147.6923,147.8907,147.6836,147.7613,11151.0
2019-10-31 14:20:00,171.27,171.51,171.08,171.51,9580.0,147.7613,147.9683,147.5974,147.9683,9580.0
2019-10-31 14:30:00,171.5,171.62,171.4,171.46,9548.0,147.9597,148.0632,147.8734,147.9252,9548.0
2019-10-31 14:40:00,171.42,171.58,171.3,171.58,16477.0,147.8907,148.0287,147.7872,148.0287,16477.0
2019-10-31 14:50:00,171.58,171.75,171.5,171.69,11903.0,148.0287,148.1754,147.9597,148.1236,11903.0
2019-10-31 15:00:00,171.69,171.73,171.58,171.64,12360.0,148.1236,148.1581,148.0287,148.0805,12360.0
2019-10-31 15:10:00,171.69,172.17,171.69,172.05,12962.0,148.1236,148.5378,148.1236,148.4342,12962.0
2019-10-31 15:20:00,172.06,172.06,171.86,171.91,14117.0,148.4429,148.4429,148.2703,148.3134,14117.0
2019-10-31 15:30:00,171.92,172.22,171.82,172.04,23233.0,148.3221,148.5809,148.2358,148.4256,23233.0
2019-10-31 15:40:00,172.05,172.21,172.0,172.12,56867.0,148.4342,148.5723,148.3911,148.4946,56867.0
2019-10-31 15:50:00,172.1,172.5,171.9,172.46,138237.0,148.4774,148.8225,148.3048,148.7879,138237.0
2019-11-01 09:30:00,173.68,173.95,172.32,172.97,48599.0,149.8405,150.0734,148.6672,149.2279,48599.0
2019-11-01 09:40:00,173.01,173.25,172.55,172.93,43012.0,149.2625,149.4695,148.8656,149.1934,43012.0
2019-11-01 09:50:00,172.94,173.17,172.59,173.17,44126.0,149.2021,149.4005,148.9001,149.4005,44126.0
2019-11-01 10:00:00,173.06,174.04,172.84,173.41,34524.0,149.3056,150.1511,149.1158,149.6076,34524.0
2019-11-01 10:10:00,173.4,173.58,173.22,173.28,20992.0,149.5989,149.7542,149.4436,149.4954,20992.0
2019-11-01 10:20:00,173.22,173.4,173.07,173.31,41995.0,149.4436,149.5989,149.3142,149.5213,41995.0
2019-11-01 10:30:00,173.31,173.72,173.24,173.54,15432.0,149.5213,149.875,149.4609,149.7197,15432.0
2019-11-01 10:40:00,173.6,174.0,173.57,173.68,26549.0,149.7715,150.1166,149.7456,149.8405,26549.0
2019-11-01 10:50:00,173.71,174.04,173.43,174.04,15568.0,149.8664,150.1511,149.6248,150.1511,15568.0
2019-11-01 11:00:00,174.07,174.18,173.79,174.01,33623.0,150.177,150.2719,149.9354,150.1252,33623.0
2019-11-01 11:10:00,174.01,174.14,173.91,174.07,21458.0,150.1252,150.2374,150.0389,150.177,21458.0
2019-11-01 11:20:00,174.06,174.43,174.03,174.15,9280.0,150.1683,150.4875,150.1424,150.246,9280.0
2019-11-01 11:30:00,174.17,174.32,174.15,174.27,13694.0,150.2632,150.3926,150.246,150.3495,13694.0
2019-11-01 11:40:00,174.32,174.53,174.29,174.52,11121.0,150.3926,150.5738,150.3668,150.5652,11121.0
2019-11-01 11:50:00,174.52,174.89,174.46,174.67,23255.0,150.5652,150.8844,150.5134,150.6946,23255.0
2019-11-01 12:00:00,174.64,174.88,174.58,174.79,15301.0,150.6687,150.8758,150.617,150.7981,15301.0
2019-11-01 12:10:00,174.8,174.8,174.17,174.27,17029.0,150.8068,150.8068,150.2632,150.3495,17029.0
2019-11-01 12:20:00,174.25,174.7,174.23,174.7,9661.0,150.3323,150.7205,150.315,150.7205,9661.0
2019-11-01 12:30:00,174.68,175.31,174.68,175.29,26633.0,150.7032,151.2468,150.7032,151.2295,26633.0
2019-11-01 12:40:00,175.25,175.28,174.96,175.04,8256.0,151.195,151.2209,150.9448,151.0138,8256.0
2019-11-01 12:50:00,175.04,175.22,175.01,175.11,15332.0,151.0138,151.1691,150.9879,151.0742,15332.0
2019-11-01 13:00:00,175.12,175.55,175.11,175.55,29054.0,151.0828,151.4538,151.0742,151.4538,29054.0
2019-11-01 13:10:00,175.57,175.57,175.42,175.49,47335.0,151.4711,151.4711,151.3417,151.402,47335.0
2019-11-01 13:20:00,175.5,175.74,175.5,175.6,15404.0,151.4107,151.6177,151.4107,151.4969,15404.0
2019-11-01 13:30:00,175.6,175.91,175.55,175.75,59487.0,151.4969,151.7644,151.4538,151.6264,59487.0
2019-11-01 13:40:00,175.75,176.19,175.51,176.19,38364.0,151.6264,152.006,151.4193,152.006,38364.0
2019-11-01 13:50:00,176.19,176.24,176.07,176.19,21950.0,152.006,152.0491,151.9024,152.006,21950.0
2019-11-01 14:00:00,176.18,176.18,175.78,175.94,36473.0,151.9973,151.9973,151.6522,151.7903,36473.0
2019-11-01 14:10:00,175.94,176.03,175.85,175.95,43028.0,151.7903,151.8679,151.7126,151.7989,43028.0
2019-11-01 14:20:00,175.92,176.0,175.73,175.97,25100.0,151.773,151.842,151.6091,151.8162,25100.0
2019-11-01 14:30:00,175.95,175.98,175.87,175.91,21168.0,151.7989,151.8248,151.7299,151.7644,21168.0
2019-11-01 14:40:00,175.93,176.1,175.72,175.99,67162.0,151.7817,151.9283,151.6005,151.8334,67162.0
2019-11-01 14:50:00,175.99,176.15,175.92,176.15,19253.0,151.8334,151.9715,151.773,151.9715,19253.0
2019-11-01 15:00:00,176.15,176.21,176.07,176.21,25553.0,151.9715,152.0232,151.9024,152.0232,25553.0
2019-11-01 15:10:00,176.23,176.55,176.23,176.39,70683.0,152.0405,152.3166,152.0405,152.1785,70683.0
2019-11-01 15:20:00,176.33,176.34,175.87,175.93,31287.0,152.1267,152.1354,151.7299,151.7817,31287.0
2019-11-01 15:30:00,175.92,176.13,175.86,175.99,108334.0,151.773,151.9542,151.7213,151.8334,108334.0
2019-11-01 15:40:00,175.97,176.0,175.69,175.69,41617.0,151.8162,151.842,151.5746,151.5746,41617.0
2019-11-01 15:50:00,175.7,176.55,175.69,176.54,138008.0,151.5832,152.3166,151.5746,152.3079,138008.0
2019-11-04 09:30:00,178.45,178.85,177.11,177.12,75163.0,153.9558,154.3009,152.7997,152.8083,75163.0
2019-11-04 09:40:00,177.09,178.06,176.97,177.64,39351.0,152.7824,153.6193,152.6789,153.2569,39351.0
2019-11-04 09:50:00,177.63,177.73,177.0,177.17,16337.0,153.2483,153.3346,152.7048,152.8514,16337.0
2019-11-04 10:00:00,177.17,177.28,176.68,176.96,26285.0,152.8514,152.9464,152.4287,152.6703,26285.0
2019-11-04 10:10:00,176.96,177.17,176.69,176.69,11914.0,152.6703,152.8514,152.4373,152.4373,11914.0
2019-11-04 10:20:00,176.67,177.18,176.67,176.95,40147.0,152.4201,152.8601,152.4201,152.6616,40147.0
2019-11-04 10:30:00,176.94,177.45,176.7,177.4,14445.0,152.653,153.093,152.446,153.0499,14445.0
2019-11-04 10:40:00,177.42,177.82,177.38,177.71,12280.0,153.0671,153.4122,153.0326,153.3173,12280.0
2019-11-04 10:50:00,177.75,178.06,177.55,177.98,35020.0,153.3518,153.6193,153.1793,153.5503,35020.0
2019-11-04 11:00:00,178.05,178.37,177.62,177.65,31364.0,153.6107,153.8867,153.2397,153.2656,31364.0
2019-11-04 11:10:00,177.67,177.76,177.47,177.51,10466.0,153.2828,153.3605,153.1103,153.1448,10466.0
2019-11-04 11:20:00,177.45,177.74,177.29,177.71,11443.0,153.093,153.3432,152.955,153.3173,11443.0
2019-11-04 11:30:00,177.74,178.21,177.7,178.18,15868.0,153.3432,153.7487,153.3087,153.7228,15868.0
2019-11-04 11:40:00,178.17,178.17,177.93,178.06,6466.0,153.7142,153.7142,153.5071,153.6193,6466.0
2019-11-04 11:50:00,178.1,178.29,177.85,177.86,7456.0,153.6538,153.8177,153.4381,153.4467,7456.0
2019-11-04 12:00:00,177.89,178.11,177.89,178.11,9003.0,153.4726,153.6624,153.4726,153.6624,9003.0
2019-11-04 12:10:00,178.14,178.34,178.14,178.3,8706.0,153.6883,153.8609,153.6883,153.8263,8706.0
2019-11-04 12:20:00,178.3,178.45,178.16,178.17,21334.0,153.8263,153.9558,153.7056,153.7142,21334.0
2019-11-04 12:30:00,178.16,178.59,178.13,178.51,11410.0,153.7056,154.0765,153.6797,154.0075,11410.0
2019-11-04 12:40:00,178.5,178.63,178.41,178.59,10006.0,153.9989,154.111,153.9212,154.0765,10006.0
2019-11-04 12:50:00,178.59,178.83,178.54,178.77,7415.0,154.0765,154.2836,154.0334,154.2318,7415.0
2019-11-04 13:00:00,178.79,178.79,178.62,178.69,13518.0,154.2491,154.2491,154.1024,154.1628,13518.0
2019-11-04 13:10:00,178.71,178.78,178.62,178.62,10113.0,154.1801,154.2405,154.1024,154.1024,10113.0
2019-11-04 13:20:00,178.71,178.73,178.6,178.71,9148.0,154.1801,154.1973,154.0852,154.1801,9148.0
2019-11-04 13:30:00,178.73,178.91,178.73,178.85,6728.0,154.1973,154.3526,154.1973,154.3009,6728.0
2019-11-04 13:40:00,178.82,179.12,178.78,179.06,13536.0,154.275,154.5338,154.2405,154.482,13536.0
2019-11-04 13:50:00,179.06,179.21,178.97,178.99,16030.0,154.482,154.6114,154.4044,154.4216,16030.0
2019-11-04 14:00:00,178.98,179.05,178.73,178.8,9880.0,154.413,154.4734,154.1973,154.2577,9880.0
2019-11-04 14:10:00,178.81,179.14,178.76,178.94,25892.0,154.2663,154.551,154.2232,154.3785,25892.0
2019-11-04 14:20:00,178.93,179.04,178.82,178.89,17411.0,154.3699,154.4648,154.275,154.3354,17411.0
2019-11-04 14:30:00,178.89,179.24,178.88,179.2,34539.0,154.3354,154.6373,154.3267,154.6028,34539.0
2019-11-04 14:40:00,179.22,179.56,179.13,179.31,28649.0,154.6201,154.9134,154.5424,154.6977,28649.0
2019-11-04 14:50:00,179.35,179.48,179.08,179.11,24294.0,154.7322,154.8444,154.4993,154.5252,24294.0
2019-11-04 15:00:00,179.12,179.13,178.72,178.8,26604.0,154.5338,154.5424,154.1887,154.2577,26604.0
2019-11-04 15:10:00,178.78,178.82,178.65,178.66,23948.0,154.2405,154.275,154.1283,154.1369,23948.0
2019-11-04 15:20:00,178.65,178.7,178.5,178.53,18766.0,154.1283,154.1714,153.9989,154.0248,18766.0
2019-11-04 15:30:00,178.55,178.8,178.47,178.61,26824.0,154.042,154.2577,153.973,154.0938,26824.0
2019-11-04 15:40:00,178.61,178.92,178.6,178.91,27556.0,154.0938,154.3612,154.0852,154.3526,27556.0
2019-11-04 15:50:00,178.93,179.27,178.9,179.22,106390.0,154.3699,154.6632,154.344,154.6201,106390.0
2019-11-05 09:30:00,179.31,180.25,179.0,179.88,89992.0,154.6977,155.5087,154.4303,155.1895,89992.0
2019-11-05 09:40:00,179.98,180.5,179.92,180.38,19829.0,155.2757,155.7244,155.224,155.6208,19829.0
2019-11-05 09:50:00,180.43,180.63,179.77,179.78,19110.0,155.664,155.8365,155.0946,155.1032,19110.0
2019-11-05 10:00:00,179.78,181.04,179.78,180.84,14270.0,155.1032,156.1902,155.1032,156.0177,14270.0
2019-11-05 10:10:00,180.78,181.13,180.7,180.95,13902.0,155.9659,156.2679,155.8969,156.1126,13902.0
2019-11-05 10:20:00,180.91,180.95,179.81,180.15,19530.0,156.0781,156.1126,155.1291,155.4224,19530.0
2019-11-05 10:30:00,180.09,180.28,179.81,179.81,7890.0,155.3706,155.5346,155.1291,155.1291,7890.0
2019-11-05 10:40:00,179.87,180.54,179.84,180.54,29397.0,155.1808,155.7589,155.155,155.7589,29397.0
2019-11-05 10:50:00,180.62,181.14,180.55,180.97,27640.0,155.8279,156.2765,155.7675,156.1299,27640.0
2019-11-05 11:00:00,181.0,181.53,181.0,181.12,14135.0,156.1557,156.613,156.1557,156.2593,14135.0
2019-11-05 11:10:00,181.12,181.16,180.71,180.71,7108.0,156.2593,156.2938,155.9055,155.9055,7108.0
2019-11-05 11:20:00,180.71,180.86,180.39,180.65,7499.0,155.9055,156.035,155.6295,155.8538,7499.0
2019-11-05 11:30:00,180.62,180.78,180.46,180.5,17985.0,155.8279,155.9659,155.6899,155.7244,17985.0
2019-11-05 11:40:00,180.52,180.88,180.52,180.81,10851.0,155.7416,156.0522,155.7416,155.9918,10851.0
2019-11-05 11:50:00,180.83,180.88,180.67,180.71,7415.0,156.0091,156.0522,155.871,155.9055,7415.0
2019-11-05 12:00:00,180.7,180.77,180.46,180.46,14633.0,155.8969,155.9573,155.6899,155.6899,14633.0
2019-11-05 12:10:00,180.48,180.63,180.45,180.57,10687.0,155.7071,155.8365,155.6812,155.7848,10687.0
2019-11-05 12:20:00,180.55,180.61,180.16,180.16,14171.0,155.7675,155.8193,155.431,155.431,14171.0
2019-11-05 12:30:00,180.24,180.28,180.06,180.17,12313.0,155.5001,155.5346,155.3448,155.4397,12313.0
2019-11-05 12:40:00,180.18,180.3,180.1,180.1,4575.0,155.4483,155.5518,155.3793,155.3793,4575.0
2019-11-05 12:50:00,180.08,180.34,180.08,180.3,5255.0,155.362,155.5863,155.362,155.5518,5255.0
2019-11-05 13:00:00,180.32,180.45,180.22,180.44,5663.0,155.5691,155.6812,155.4828,155.6726,5663.0
2019-11-05 13:10:00,180.41,180.49,180.31,180.32,8385.0,155.6467,155.7157,155.5604,155.5691,8385.0
2019-11-05 13:20:00,180.31,180.35,180.05,180.05,12837.0,155.5604,155.595,155.3361,155.3361,12837.0
2019-11-05 13:30:00,180.04,180.38,179.95,180.28,13993.0,155.3275,155.6208,155.2499,155.5346,13993.0
2019-11-05 13:40:00,180.28,180.32,180.05,180.05,5221.0,155.5346,155.5691,155.3361,155.3361,5221.0
2019-11-05 13:50:00,180.08,180.16,179.96,180.16,5509.0,155.362,155.431,155.2585,155.431,5509.0
2019-11-05 14:00:00,180.14,180.14,179.77,179.87,6827.0,155.4138,155.4138,155.0946,155.1808,6827.0
2019-11-05 14:10:00,179.88,180.1,179.88,180.1,12034.0,155.1895,155.3793,155.1895,155.3793,12034.0
2019-11-05 14:20:00,180.05,180.05,179.9,179.9,5651.0,155.3361,155.3361,155.2067,155.2067,5651.0
2019-11-05 14:30:00,179.9,180.17,179.89,180.13,7646.0,155.2067,155.4397,155.1981,155.4052,7646.0
2019-11-05 14:40:00,180.12,180.32,180.01,180.31,10802.0,155.3965,155.5691,155.3016,155.5604,10802.0
2019-11-05 14:50:00,180.3,180.3,180.1,180.22,12812.0,155.5518,155.5518,155.3793,155.4828,12812.0
2019-11-05 15:00:00,180.19,180.19,179.93,180.04,11589.0,155.4569,155.4569,155.2326,155.3275,11589.0
2019-11-05 15:10:00,180.04,180.06,179.61,179.63,7769.0,155.3275,155.3448,154.9565,154.9738,7769.0
2019-11-05 15:20:00,179.62,179.77,179.56,179.74,9901.0,154.9652,155.0946,154.9134,155.0687,9901.0
2019-11-05 15:30:00,179.75,180.12,179.75,180.07,19373.0,155.0773,155.3965,155.0773,155.3534,19373.0
2019-11-05 15:40:00,180.07,180.31,179.95,179.95,25439.0,155.3534,155.5604,155.2499,155.2499,25439.0
2019-11-05 15:50:00,179.95,180.06,179.69,179.91,75427.0,155.2499,155.3448,155.0256,155.2154,75427.0
2019-11-06 09:30:00,179.08,179.27,176.57,178.9,55824.0,154.4993,154.6632,152.3338,154.344,55824.0
2019-11-06 09:40:00,178.89,179.78,178.66,179.41,19547.0,154.3354,155.1032,154.1369,154.784,19547.0
2019-11-06 09:50:00,179.44,180.42,179.44,180.27,18701.0,154.8099,155.6554,154.8099,155.5259,18701.0
2019-11-06 10:00:00,180.24,180.24,179.21,179.58,17581.0,155.5001,155.5001,154.6114,154.9306,17581.0
2019-11-06 10:10:00,179.54,180.0,179.53,179.68,8586.0,154.8961,155.293,154.8875,155.0169,8586.0
2019-11-06 10:20:00,179.61,179.62,178.93,179.2,31040.0,154.9565,154.9652,154.3699,154.6028,31040.0
2019-11-06 10:30:00,179.23,179.65,178.9,179.59,14679.0,154.6287,154.991,154.344,154.9393,14679.0
2019-11-06 10:40:00,179.62,180.22,179.42,180.03,10667.0,154.9652,155.4828,154.7926,155.3189,10667.0
2019-11-06 10:50:00,180.09,180.19,179.92,180.12,7689.0,155.3706,155.4569,155.224,155.3965,7689.0
2019-11-06 11:00:00,180.17,180.53,180.17,180.21,10325.0,155.4397,155.7503,155.4397,155.4742,10325.0
2019-11-06 11:10:00,180.18,180.23,179.73,179.93,10695.0,155.4483,155.4914,155.0601,155.2326,10695.0
2019-11-06 11:20:00,179.81,180.12,179.68,180.1,9915.0,155.1291,155.3965,155.0169,155.3793,9915.0
2019-11-06 11:30:00,180.07,180.56,180.06,180.33,38757.0,155.3534,155.7761,155.3448,155.5777,38757.0
2019-11-06 11:40:00,180.25,180.4,179.57,179.89,16972.0,155.5087,155.6381,154.922,155.1981,16972.0
2019-11-06 11:50:00,179.84,179.84,179.22,179.58,19561.0,155.155,155.155,154.6201,154.9306,19561.0
2019-11-06 12:00:00,179.56,180.05,179.54,179.73,23832.0,154.9134,155.3361,154.8961,155.0601,23832.0
2019-11-06 12:10:00,179.75,179.75,179.51,179.51,7293.0,155.0773,155.0773,154.8703,154.8703,7293.0
2019-11-06 12:20:00,179.51,179.69,179.38,179.62,11407.0,154.8703,155.0256,154.7581,154.9652,11407.0
2019-11-06 12:30:00,179.57,179.69,179.46,179.6,5475.0,154.922,155.0256,154.8271,154.9479,5475.0
2019-11-06 12:40:00,179.65,179.73,179.44,179.46,12765.0,154.991,155.0601,154.8099,154.8271,12765.0
2019-11-06 12:50:00,179.45,179.5,179.24,179.5,7016.0,154.8185,154.8616,154.6373,154.8616,7016.0
2019-11-06 13:00:00,179.58,179.79,179.47,179.52,8307.0,154.9306,155.1118,154.8357,154.8789,8307.0
2019-11-06 13:10:00,179.58,179.84,179.55,179.81,9101.0,154.9306,155.155,154.9048,155.1291,9101.0
2019-11-06 13:20:00,179.82,180.25,179.82,180.12,13329.0,155.1377,155.5087,155.1377,155.3965,13329.0
2019-11-06 13:30:00,180.11,180.41,180.1,180.38,9526.0,155.3879,155.6467,155.3793,155.6208,9526.0
2019-11-06 13:40:00,180.45,180.58,180.41,180.49,6448.0,155.6812,155.7934,155.6467,155.7157,6448.0
2019-11-06 13:50:00,180.51,181.13,180.48,181.03,25881.0,155.733,156.2679,155.7071,156.1816,25881.0
2019-11-06 14:00:00,181.04,181.06,180.46,180.7,13955.0,156.1902,156.2075,155.6899,155.8969,13955.0
2019-11-06 14:10:00,180.75,180.8,180.55,180.72,9696.0,155.9401,155.9832,155.7675,155.9142,9696.0
2019-11-06 14:20:00,180.7,180.82,180.53,180.78,14333.0,155.8969,156.0004,155.7503,155.9659,14333.0
2019-11-06 14:30:00,180.81,180.85,180.44,180.61,10934.0,155.9918,156.0263,155.6726,155.8193,10934.0
2019-11-06 14:40:00,180.69,180.95,180.65,180.93,15816.0,155.8883,156.1126,155.8538,156.0953,15816.0
2019-11-06 14:50:00,180.91,181.06,180.75,180.87,21478.0,156.0781,156.2075,155.9401,156.0436,21478.0
2019-11-06 15:00:00,180.88,180.89,180.68,180.74,18675.0,156.0522,156.0608,155.8797,155.9314,18675.0
2019-11-06 15:10:00,180.76,180.95,180.72,180.9,11958.0,155.9487,156.1126,155.9142,156.0695,11958.0
2019-11-06 15:20:00,180.91,181.09,180.91,181.01,17692.0,156.0781,156.2334,156.0781,156.1644,17692.0
2019-11-06 15:30:00,180.99,181.16,180.8,181.12,25633.0,156.1471,156.2938,155.9832,156.2593,25633.0
2019-11-06 15:40:00,181.12,181.13,180.77,181.09,28132.0,156.2593,156.2679,155.9573,156.2334,28132.0
2019-11-06 15:50:00,181.11,181.42,180.93,181.42,91497.0,156.2506,156.5181,156.0953,156.5181,91497.0
2019-11-07 09:30:00,182.82,183.27,182.28,183.21,54019.0,157.7259,158.1142,157.26,158.0624,54019.0
2019-11-07 09:40:00,183.18,183.66,182.5,183.15,30727.0,158.0365,158.4506,157.4498,158.0106,30727.0
2019-11-07 09:50:00,183.12,183.49,182.98,183.3,18581.0,157.9847,158.304,157.864,158.14,18581.0
2019-11-07 10:00:00,183.33,183.44,182.91,183.04,16648.0,158.1659,158.2608,157.8036,157.9157,16648.0
2019-11-07 10:10:00,183.04,183.09,182.72,182.97,24407.0,157.9157,157.9589,157.6396,157.8553,24407.0
2019-11-07 10:20:00,182.96,183.05,182.77,182.77,18598.0,157.8467,157.9244,157.6828,157.6828,18598.0
2019-11-07 10:30:00,182.84,183.57,182.8,183.52,18988.0,157.7432,158.373,157.7087,158.3298,18988.0
2019-11-07 10:40:00,183.52,183.68,183.44,183.6,22738.0,158.3298,158.4679,158.2608,158.3989,22738.0
2019-11-07 10:50:00,183.6,184.52,183.6,184.32,51347.0,158.3989,159.1926,158.3989,159.02,51347.0
2019-11-07 11:00:00,184.31,184.31,183.49,183.53,52487.0,159.0114,159.0114,158.304,158.3385,52487.0
2019-11-07 11:10:00,183.57,183.99,183.02,183.06,35216.0,158.373,158.7353,157.8985,157.933,35216.0
2019-11-07 11:20:00,183.06,183.32,182.56,182.58,22230.0,157.933,158.1573,157.5016,157.5189,22230.0
2019-11-07 11:30:00,182.59,182.98,182.42,182.98,72222.0,157.5275,157.864,157.3808,157.864,72222.0
2019-11-07 11:40:00,182.94,183.19,182.75,183.19,14893.0,157.8295,158.0451,157.6655,158.0451,14893.0
2019-11-07 11:50:00,183.17,183.97,182.93,183.83,19120.0,158.0279,158.7181,157.8208,158.5973,19120.0
2019-11-07 12:00:00,183.78,183.79,183.33,183.56,8012.0,158.5542,158.5628,158.1659,158.3644,8012.0
2019-11-07 12:10:00,183.53,183.74,183.5,183.73,12938.0,158.3385,158.5196,158.3126,158.511,12938.0
2019-11-07 12:20:00,183.75,183.92,183.66,183.91,8992.0,158.5283,158.6749,158.4506,158.6663,8992.0
2019-11-07 12:30:00,183.94,183.94,183.64,183.72,15799.0,158.6922,158.6922,158.4334,158.5024,15799.0
2019-11-07 12:40:00,183.72,183.72,183.46,183.48,6957.0,158.5024,158.5024,158.2781,158.2953,6957.0
2019-11-07 12:50:00,183.49,183.5,183.13,183.42,9287.0,158.304,158.3126,157.9934,158.2436,9287.0
2019-11-07 13:00:00,183.41,183.41,182.99,183.19,7984.0,158.2349,158.2349,157.8726,158.0451,7984.0
2019-11-07 13:10:00,183.18,183.3,183.1,183.23,7931.0,158.0365,158.14,157.9675,158.0796,7931.0
2019-11-07 13:20:00,183.18,183.18,182.75,182.79,9475.0,158.0365,158.0365,157.6655,157.7,9475.0
2019-11-07 13:30:00,182.8,182.8,182.4,182.52,22608.0,157.7087,157.7087,157.3636,157.4671,22608.0
2019-11-07 13:40:00,182.57,183.06,182.55,182.77,11084.0,157.5102,157.933,157.493,157.6828,11084.0
2019-11-07 13:50:00,182.76,182.82,182.45,182.67,92767.0,157.6742,157.7259,157.4067,157.5965,92767.0
2019-11-07 14:00:00,182.69,182.82,182.54,182.59,17134.0,157.6138,157.7259,157.4844,157.5275,17134.0
2019-11-07 14:10:00,182.6,183.03,182.59,182.93,9617.0,157.5361,157.9071,157.5275,157.8208,9617.0
2019-11-07 14:20:00,182.99,183.2,182.92,183.11,89119.0,157.8726,158.0538,157.8122,157.9761,89119.0
2019-11-07 14:30:00,183.14,183.14,182.68,182.88,12202.0,158.002,158.002,157.6051,157.7777,12202.0
2019-11-07 14:40:00,182.87,183.06,182.41,182.49,33941.0,157.7691,157.933,157.3722,157.4412,33941.0
2019-11-07 14:50:00,182.43,182.43,182.09,182.2,27449.0,157.3895,157.3895,157.0961,157.191,27449.0
2019-11-07 15:00:00,182.24,182.69,182.24,182.67,15235.0,157.2255,157.6138,157.2255,157.5965,15235.0
2019-11-07 15:10:00,182.7,182.83,182.55,182.58,25830.0,157.6224,157.7346,157.493,157.5189,25830.0
2019-11-07 15:20:00,182.59,182.64,182.38,182.52,31254.0,157.5275,157.5706,157.3463,157.4671,31254.0
2019-11-07 15:30:00,182.57,182.73,182.57,182.59,14396.0,157.5102,157.6483,157.5102,157.5275,14396.0
2019-11-07 15:40:00,182.5,182.73,182.39,182.7,33892.0,157.4498,157.6483,157.3549,157.6224,33892.0
2019-11-07 15:50:00,182.71,182.78,182.21,182.57,66858.0,157.631,157.6914,157.1997,157.5102,66858.0
2019-11-08 09:30:00,183.98,183.98,182.25,182.73,49171.0,158.7267,158.7267,157.2342,157.6483,49171.0
2019-11-08 09:40:00,182.54,183.93,182.0,183.93,17439.0,157.4844,158.6836,157.0185,158.6836,17439.0
2019-11-08 09:50:00,183.93,184.32,182.95,182.95,19819.0,158.6836,159.02,157.8381,157.8381,19819.0
2019-11-08 10:00:00,182.25,183.8,182.25,183.71,15368.0,157.2342,158.5714,157.2342,158.4938,15368.0
2019-11-08 10:10:00,183.86,184.6,183.22,184.59,33159.0,158.6232,159.2616,158.071,159.253,33159.0
2019-11-08 10:20:00,184.64,184.82,184.46,184.56,15496.0,159.2961,159.4514,159.1408,159.2271,15496.0
2019-11-08 10:30:00,184.69,184.73,184.23,184.63,9002.0,159.3392,159.3738,158.9424,159.2875,9002.0
2019-11-08 10:40:00,184.62,185.52,184.61,185.31,39347.0,159.2789,160.0553,159.2702,159.8741,39347.0
2019-11-08 10:50:00,185.35,185.61,185.13,185.2,19260.0,159.9087,160.133,159.7189,159.7792,19260.0
2019-11-08 11:00:00,185.16,185.35,184.94,185.16,29357.0,159.7447,159.9087,159.5549,159.7447,29357.0
2019-11-08 11:10:00,185.13,185.29,184.66,184.73,16946.0,159.7189,159.8569,159.3134,159.3738,16946.0
2019-11-08 11:20:00,184.76,185.0,184.75,184.95,10107.0,159.3996,159.6067,159.391,159.5636,10107.0
2019-11-08 11:30:00,185.0,185.34,184.88,185.31,13298.0,159.6067,159.9,159.5032,159.8741,13298.0
2019-11-08 11:40:00,185.29,185.86,185.27,185.63,14629.0,159.8569,160.3486,159.8396,160.1502,14629.0
2019-11-08 11:50:00,185.62,186.01,185.62,185.94,13892.0,160.1416,160.4781,160.1416,160.4177,13892.0
2019-11-08 12:00:00,185.91,186.01,185.69,186.01,21671.0,160.3918,160.4781,160.202,160.4781,21671.0
2019-11-08 12:10:00,186.0,186.07,185.94,186.01,22434.0,160.4694,160.5298,160.4177,160.4781,22434.0
2019-11-08 12:20:00,186.01,186.04,185.79,186.0,16854.0,160.4781,160.5039,160.2883,160.4694,16854.0
2019-11-08 12:30:00,186.0,186.0,185.57,185.75,10157.0,160.4694,160.4694,160.0985,160.2537,10157.0
2019-11-08 12:40:00,185.78,185.89,185.78,185.82,5286.0,160.2796,160.3745,160.2796,160.3141,5286.0
2019-11-08 12:50:00,185.86,185.91,185.8,185.9,4463.0,160.3486,160.3918,160.2969,160.3832,4463.0
2019-11-08 13:00:00,185.92,186.05,185.89,185.97,37095.0,160.4004,160.5126,160.3745,160.4436,37095.0
2019-11-08 13:10:00,185.98,186.16,185.91,185.93,7948.0,160.4522,160.6075,160.3918,160.409,7948.0
2019-11-08 13:20:00,185.91,185.94,185.85,185.92,6552.0,160.3918,160.4177,160.34,160.4004,6552.0
2019-11-08 13:30:00,185.95,186.08,185.94,186.06,5072.0,160.4263,160.5385,160.4177,160.5212,5072.0
2019-11-08 13:40:00,186.08,186.09,185.95,186.07,8493.0,160.5385,160.5471,160.4263,160.5298,8493.0
2019-11-08 13:50:00,186.06,186.08,185.6,185.64,15485.0,160.5212,160.5385,160.1243,160.1588,15485.0
2019-11-08 14:00:00,185.64,185.97,185.64,185.97,8864.0,160.1588,160.4436,160.1588,160.4436,8864.0
2019-11-08 14:10:00,185.99,186.04,185.96,186.03,17468.0,160.4608,160.5039,160.4349,160.4953,17468.0
2019-11-08 14:20:00,186.01,186.1,185.99,186.0,7989.0,160.4781,160.5557,160.4608,160.4694,7989.0
2019-11-08 14:30:00,186.0,186.36,185.99,186.31,11362.0,160.4694,160.78,160.4608,160.7369,11362.0
2019-11-08 14:40:00,186.3,186.5,186.29,186.49,13393.0,160.7283,160.9008,160.7196,160.8922,13393.0
2019-11-08 14:50:00,186.52,186.53,186.07,186.27,14855.0,160.9181,160.9267,160.5298,160.7024,14855.0
2019-11-08 15:00:00,186.28,186.34,186.19,186.19,11457.0,160.711,160.7628,160.6334,160.6334,11457.0
2019-11-08 15:10:00,186.26,186.53,186.24,186.41,15032.0,160.6937,160.9267,160.6765,160.8232,15032.0
2019-11-08 15:20:00,186.39,186.45,186.33,186.41,17924.0,160.8059,160.8577,160.7541,160.8232,17924.0
2019-11-08 15:30:00,186.43,186.66,186.43,186.63,32588.0,160.8404,161.0388,160.8404,161.013,32588.0
2019-11-08 15:40:00,186.63,186.73,186.34,186.34,87792.0,161.013,161.0992,160.7628,160.7628,87792.0
2019-11-08 15:50:00,186.36,186.55,186.11,186.34,116556.0,160.78,160.9439,160.5643,160.7628,116556.0
2019-11-11 09:30:00,185.02,185.9,185.02,185.46,35119.0,159.6239,160.3832,159.6239,160.0036,35119.0
2019-11-11 09:40:00,185.52,185.99,184.87,185.68,17174.0,160.0553,160.4608,159.4945,160.1934,17174.0
2019-11-11 09:50:00,185.49,185.49,185.07,185.34,9273.0,160.0294,160.0294,159.6671,159.9,9273.0
2019-11-11 10:00:00,185.32,185.86,185.31,185.55,10234.0,159.8828,160.3486,159.8741,160.0812,10234.0
2019-11-11 10:10:00,185.64,185.76,185.45,185.76,4865.0,160.1588,160.2624,159.9949,160.2624,4865.0
2019-11-11 10:20:00,185.78,186.39,185.69,186.22,11265.0,160.2796,160.8059,160.202,160.6592,11265.0
2019-11-11 10:30:00,186.15,186.22,185.81,185.81,7958.0,160.5988,160.6592,160.3055,160.3055,7958.0
2019-11-11 10:40:00,185.59,185.74,185.46,185.46,5511.0,160.1157,160.2451,160.0036,160.0036,5511.0
2019-11-11 10:50:00,185.52,185.68,185.23,185.23,10649.0,160.0553,160.1934,159.8051,159.8051,10649.0
2019-11-11 11:00:00,185.25,185.44,185.19,185.31,6191.0,159.8224,159.9863,159.7706,159.8741,6191.0
2019-11-11 11:10:00,185.27,185.42,185.15,185.15,9523.0,159.8396,159.969,159.7361,159.7361,9523.0
2019-11-11 11:20:00,185.16,185.41,185.05,185.34,18944.0,159.7447,159.9604,159.6498,159.9,18944.0
2019-11-11 11:30:00,185.28,185.65,185.23,185.52,7578.0,159.8483,160.1675,159.8051,160.0553,7578.0
2019-11-11 11:40:00,185.5,185.8,185.48,185.59,6872.0,160.0381,160.2969,160.0208,160.1157,6872.0
2019-11-11 11:50:00,185.62,185.69,185.41,185.68,6087.0,160.1416,160.202,159.9604,160.1934,6087.0
2019-11-11 12:00:00,185.71,185.71,185.27,185.29,23618.0,160.2192,160.2192,159.8396,159.8569,23618.0
2019-11-11 12:10:00,185.36,185.41,185.26,185.26,7837.0,159.9173,159.9604,159.831,159.831,7837.0
2019-11-11 12:20:00,185.23,185.45,185.14,185.43,4530.0,159.8051,159.9949,159.7275,159.9777,4530.0
2019-11-11 12:30:00,185.48,185.58,185.38,185.51,7032.0,160.0208,160.1071,159.9345,160.0467,7032.0
2019-11-11 12:40:00,185.51,185.59,185.41,185.45,5940.0,160.0467,160.1157,159.9604,159.9949,5940.0
2019-11-11 12:50:00,185.46,185.55,185.43,185.47,5902.0,160.0036,160.0812,159.9777,160.0122,5902.0
2019-11-11 13:00:00,185.5,185.56,185.47,185.51,6863.0,160.0381,160.0898,160.0122,160.0467,6863.0
2019-11-11 13:10:00,185.5,185.55,185.46,185.49,4581.0,160.0381,160.0812,160.0036,160.0294,4581.0
2019-11-11 13:20:00,185.49,185.76,185.44,185.73,28666.0,160.0294,160.2624,159.9863,160.2365,28666.0
2019-11-11 13:30:00,185.69,185.79,185.66,185.73,5003.0,160.202,160.2883,160.1761,160.2365,5003.0
2019-11-11 13:40:00,185.73,185.84,185.67,185.67,4869.0,160.2365,160.3314,160.1847,160.1847,4869.0
2019-11-11 13:50:00,185.73,186.06,185.73,186.06,12154.0,160.2365,160.5212,160.2365,160.5212,12154.0
2019-11-11 14:00:00,186.05,186.08,186.0,186.0,3396.0,160.5126,160.5385,160.4694,160.4694,3396.0
2019-11-11 14:10:00,186.01,186.03,185.87,185.94,9728.0,160.4781,160.4953,160.3573,160.4177,9728.0
2019-11-11 14:20:00,185.94,186.11,185.91,186.11,5960.0,160.4177,160.5643,160.3918,160.5643,5960.0
2019-11-11 14:30:00,186.1,186.21,186.01,186.21,11889.0,160.5557,160.6506,160.4781,160.6506,11889.0
2019-11-11 14:40:00,186.22,186.41,186.2,186.36,9300.0,160.6592,160.8232,160.642,160.78,9300.0
2019-11-11 14:50:00,186.41,186.47,186.26,186.31,9255.0,160.8232,160.8749,160.6937,160.7369,9255.0
2019-11-11 15:00:00,186.32,186.57,186.31,186.44,26549.0,160.7455,160.9612,160.7369,160.849,26549.0
2019-11-11 15:10:00,186.44,186.44,186.29,186.29,14207.0,160.849,160.849,160.7196,160.7196,14207.0
2019-11-11 15:20:00,186.27,186.35,186.25,186.35,10490.0,160.7024,160.7714,160.6851,160.7714,10490.0
2019-11-11 15:30:00,186.33,186.35,186.25,186.3,39302.0,160.7541,160.7714,160.6851,160.7283,39302.0
2019-11-11 15:40:00,186.3,186.41,186.16,186.24,21081.0,160.7283,160.8232,160.6075,160.6765,21081.0
2019-11-11 15:50:00,186.25,186.62,186.15,186.45,64924.0,160.6851,161.0043,160.5988,160.8577,64924.0
2019-11-12 09:30:00,186.29,186.5,184.75,185.65,49100.0,160.7196,160.9008,159.391,160.1675,49100.0
2019-11-12 09:40:00,185.59,185.89,185.03,185.22,22554.0,160.1157,160.3745,159.6326,159.7965,22554.0
2019-11-12 09:50:00,185.23,185.57,184.67,184.67,39841.0,159.8051,160.0985,159.322,159.322,39841.0
2019-11-12 10:00:00,184.83,185.24,184.78,185.21,18395.0,159.46,159.8138,159.4169,159.7879,18395.0
2019-11-12 10:10:00,185.25,185.55,185.11,185.55,7722.0,159.8224,160.0812,159.7016,160.0812,7722.0
2019-11-12 10:20:00,185.6,186.24,185.6,185.75,13539.0,160.1243,160.6765,160.1243,160.2537,13539.0
2019-11-12 10:30:00,185.8,186.0,185.47,185.97,12111.0,160.2969,160.4694,160.0122,160.4436,12111.0
2019-11-12 10:40:00,186.11,186.15,185.77,185.87,8236.0,160.5643,160.5988,160.271,160.3573,8236.0
2019-11-12 10:50:00,185.83,185.96,185.59,185.75,17250.0,160.3228,160.4349,160.1157,160.2537,17250.0
2019-11-12 11:00:00,185.76,186.03,185.76,186.0,13203.0,160.2624,160.4953,160.2624,160.4694,13203.0
2019-11-12 11:10:00,186.03,186.03,185.5,185.56,15752.0,160.4953,160.4953,160.0381,160.0898,15752.0
2019-11-12 11:20:00,185.59,185.66,185.12,185.12,12461.0,160.1157,160.1761,159.7102,159.7102,12461.0
2019-11-12 11:30:00,185.12,185.26,185.03,185.08,21292.0,159.7102,159.831,159.6326,159.6757,21292.0
2019-11-12 11:40:00,185.05,185.13,184.82,184.82,12686.0,159.6498,159.7189,159.4514,159.4514,12686.0
2019-11-12 11:50:00,184.94,184.97,184.75,184.76,9410.0,159.5549,159.5808,159.391,159.3996,9410.0
2019-11-12 12:00:00,184.71,184.75,184.53,184.58,9522.0,159.3565,159.391,159.2012,159.2443,9522.0
2019-11-12 12:10:00,184.54,185.05,184.54,184.75,17693.0,159.2098,159.6498,159.2098,159.391,17693.0
2019-11-12 12:20:00,184.77,184.86,184.74,184.86,6446.0,159.4083,159.4859,159.3824,159.4859,6446.0
2019-11-12 12:30:00,184.85,184.89,184.74,184.81,5156.0,159.4773,159.5118,159.3824,159.4428,5156.0
2019-11-12 12:40:00,184.79,184.85,184.62,184.67,8052.0,159.4255,159.4773,159.2789,159.322,8052.0
2019-11-12 12:50:00,184.67,184.82,184.59,184.67,8144.0,159.322,159.4514,159.253,159.322,8144.0
2019-11-12 13:00:00,184.69,184.95,184.69,184.94,8563.0,159.3392,159.5636,159.3392,159.5549,8563.0
2019-11-12 13:10:00,184.93,185.0,184.85,184.86,14446.0,159.5463,159.6067,159.4773,159.4859,14446.0
2019-11-12 13:20:00,184.85,184.89,184.76,184.77,10823.0,159.4773,159.5118,159.3996,159.4083,10823.0
2019-11-12 13:30:00,184.77,184.82,184.63,184.74,7754.0,159.4083,159.4514,159.2875,159.3824,7754.0
2019-11-12 13:40:00,184.74,184.85,184.56,184.84,9864.0,159.3824,159.4773,159.2271,159.4687,9864.0
2019-11-12 13:50:00,184.81,184.98,184.74,184.9,10920.0,159.4428,159.5894,159.3824,159.5204,10920.0
2019-11-12 14:00:00,184.84,184.85,184.51,184.58,10686.0,159.4687,159.4773,159.184,159.2443,10686.0
2019-11-12 14:10:00,184.58,184.58,184.29,184.36,14032.0,159.2443,159.2443,158.9941,159.0545,14032.0
2019-11-12 14:20:00,184.34,184.4,184.2,184.25,11459.0,159.0373,159.0891,158.9165,158.9596,11459.0
2019-11-12 14:30:00,184.25,184.4,184.23,184.37,9988.0,158.9596,159.0891,158.9424,159.0632,9988.0
2019-11-12 14:40:00,184.35,184.38,184.04,184.12,24984.0,159.0459,159.0718,158.7785,158.8475,24984.0
2019-11-12 14:50:00,184.12,184.2,183.96,183.98,16866.0,158.8475,158.9165,158.7094,158.7267,16866.0
2019-11-12 15:00:00,183.99,184.01,183.73,183.88,36507.0,158.7353,158.7526,158.511,158.6404,36507.0
2019-11-12 15:10:00,183.85,183.98,183.8,183.8,23342.0,158.6145,158.7267,158.5714,158.5714,23342.0
2019-11-12 15:20:00,183.84,183.92,183.76,183.9,20618.0,158.6059,158.6749,158.5369,158.6577,20618.0
2019-11-12 15:30:00,183.89,184.24,183.89,183.99,33545.0,158.6491,158.951,158.6491,158.7353,33545.0
2019-11-12 15:40:00,184.02,184.09,183.81,183.96,34276.0,158.7612,158.8216,158.58,158.7094,34276.0
2019-11-12 15:50:00,184.0,184.16,183.88,184.07,75610.0,158.744,158.882,158.6404,158.8043,75610.0
2019-11-13 09:30:00,182.08,182.08,180.06,180.18,32276.0,158.2272,158.2272,156.4719,156.5762,32276.0
2019-11-13 09:40:00,180.18,180.99,180.03,180.99,10352.0,156.5762,157.28,156.4458,157.28,10352.0
2019-11-13 09:50:00,180.88,181.83,180.64,181.62,11291.0,157.1845,158.01,156.9759,157.8275,11291.0
2019-11-13 10:00:00,181.59,181.61,181.13,181.22,10607.0,157.8014,157.8188,157.4017,157.4799,10607.0
2019-11-13 10:10:00,181.18,181.49,180.99,181.44,8601.0,157.4451,157.7145,157.28,157.6711,8601.0
2019-11-13 10:20:00,181.57,181.75,181.31,181.33,8528.0,157.7841,157.9405,157.5581,157.5755,8528.0
2019-11-13 10:30:00,181.33,181.4,180.76,181.35,31921.0,157.5755,157.6363,157.0802,157.5929,31921.0
2019-11-13 10:40:00,181.46,181.53,181.18,181.3,5039.0,157.6885,157.7493,157.4451,157.5494,5039.0
2019-11-13 10:50:00,181.35,181.35,180.9,180.94,2804.0,157.5929,157.5929,157.2018,157.2366,2804.0
2019-11-13 11:00:00,181.0,181.47,180.82,181.36,9841.0,157.2887,157.6972,157.1323,157.6016,9841.0
2019-11-13 11:10:00,181.46,181.85,181.29,181.74,6630.0,157.6885,158.0274,157.5407,157.9318,6630.0
2019-11-13 11:20:00,181.85,181.85,181.17,181.22,7915.0,158.0274,158.0274,157.4365,157.4799,7915.0
2019-11-13 11:30:00,181.27,181.29,181.1,181.26,11794.0,157.5234,157.5407,157.3756,157.5147,11794.0
2019-11-13 11:40:00,181.27,181.53,181.11,181.14,6077.0,157.5234,157.7493,157.3843,157.4104,6077.0
2019-11-13 11:50:00,181.11,181.18,180.91,181.12,6663.0,157.3843,157.4451,157.2105,157.393,6663.0
2019-11-13 12:00:00,181.14,181.14,180.66,180.8,7739.0,157.4104,157.4104,156.9933,157.1149,7739.0
2019-11-13 12:10:00,180.76,180.87,180.51,180.7,12238.0,157.0802,157.1758,156.8629,157.028,12238.0
2019-11-13 12:20:00,180.65,180.76,180.61,180.72,4543.0,156.9846,157.0802,156.9498,157.0454,4543.0
2019-11-13 12:30:00,180.72,181.17,180.72,181.17,9894.0,157.0454,157.4365,157.0454,157.4365,9894.0
2019-11-13 12:40:00,181.14,181.14,180.81,180.87,1697.0,157.4104,157.4104,157.1236,157.1758,1697.0
2019-11-13 12:50:00,180.95,180.97,180.74,180.82,6724.0,157.2453,157.2627,157.0628,157.1323,6724.0
2019-11-13 13:00:00,180.93,181.02,180.81,181.01,2723.0,157.2279,157.3061,157.1236,157.2974,2723.0
2019-11-13 13:10:00,180.95,181.46,180.95,181.41,9375.0,157.2453,157.6885,157.2453,157.645,9375.0
2019-11-13 13:20:00,181.44,181.44,181.13,181.13,4200.0,157.6711,157.6711,157.4017,157.4017,4200.0
2019-11-13 13:30:00,181.09,181.09,180.88,181.0,6386.0,157.3669,157.3669,157.1845,157.2887,6386.0
2019-11-13 13:40:00,181.01,181.33,181.01,181.31,3012.0,157.2974,157.5755,157.2974,157.5581,3012.0
2019-11-13 13:50:00,181.37,181.44,180.47,180.73,16619.0,157.6103,157.6711,156.8282,157.0541,16619.0
2019-11-13 14:00:00,180.74,180.74,180.2,180.23,16534.0,157.0628,157.0628,156.5935,156.6196,16534.0
2019-11-13 14:10:00,180.23,180.29,179.82,180.05,20056.0,156.6196,156.6717,156.2633,156.4632,20056.0
2019-11-13 14:20:00,180.14,180.19,179.9,179.97,12170.0,156.5414,156.5848,156.3328,156.3937,12170.0
2019-11-13 14:30:00,179.98,180.38,179.98,180.31,8311.0,156.4024,156.75,156.4024,156.6891,8311.0
2019-11-13 14:40:00,180.33,180.59,180.33,180.49,6444.0,156.7065,156.9324,156.7065,156.8455,6444.0
2019-11-13 14:50:00,180.43,180.47,180.24,180.47,4274.0,156.7934,156.8282,156.6283,156.8282,4274.0
2019-11-13 15:00:00,180.47,180.61,180.41,180.57,5367.0,156.8282,156.9498,156.776,156.9151,5367.0
2019-11-13 15:10:00,180.51,180.6,180.47,180.59,6850.0,156.8629,156.9411,156.8282,156.9324,6850.0
2019-11-13 15:20:00,180.62,180.66,180.52,180.61,4705.0,156.9585,156.9933,156.8716,156.9498,4705.0
2019-11-13 15:30:00,180.6,180.77,180.36,180.37,14603.0,156.9411,157.0889,156.7326,156.7413,14603.0
2019-11-13 15:40:00,180.37,180.7,180.33,180.57,17704.0,156.7413,157.028,156.7065,156.9151,17704.0
2019-11-13 15:50:00,180.56,180.99,180.41,180.71,78964.0,156.9064,157.28,156.776,157.0367,78964.0
2019-11-14 09:30:00,180.38,181.82,179.66,180.99,26390.0,156.75,158.0013,156.1243,157.28,26390.0
2019-11-14 09:40:00,180.97,181.07,179.81,180.41,9179.0,157.2627,157.3496,156.2546,156.776,9179.0
2019-11-14 09:50:00,180.25,180.45,179.98,180.19,5693.0,156.637,156.8108,156.4024,156.5848,5693.0
2019-11-14 10:00:00,180.22,181.34,180.21,181.04,36456.0,156.6109,157.5842,156.6022,157.3235,36456.0
2019-11-14 10:10:00,181.07,181.39,181.01,181.29,27733.0,157.3496,157.6276,157.2974,157.5407,27733.0
2019-11-14 10:20:00,181.44,181.44,180.97,181.11,7584.0,157.6711,157.6711,157.2627,157.3843,7584.0
2019-11-14 10:30:00,181.06,181.25,180.88,181.0,9356.0,157.3409,157.506,157.1845,157.2887,9356.0
2019-11-14 10:40:00,180.98,181.07,180.64,180.69,8711.0,157.2714,157.3496,156.9759,157.0193,8711.0
2019-11-14 10:50:00,180.71,180.97,180.44,180.44,19846.0,157.0367,157.2627,156.8021,156.8021,19846.0
2019-11-14 11:00:00,180.33,180.77,180.26,180.75,9934.0,156.7065,157.0889,156.6457,157.0715,9934.0
2019-11-14 11:10:00,180.67,181.43,180.66,181.39,5992.0,157.002,157.6624,156.9933,157.6276,5992.0
2019-11-14 11:20:00,181.38,181.54,180.99,180.99,20806.0,157.6189,157.758,157.28,157.28,20806.0
2019-11-14 11:30:00,181.02,181.22,180.61,180.61,6514.0,157.3061,157.4799,156.9498,156.9498,6514.0
2019-11-14 11:40:00,180.69,180.69,179.98,180.06,8140.0,157.0193,157.0193,156.4024,156.4719,8140.0
2019-11-14 11:50:00,180.04,180.31,179.74,180.26,10146.0,156.4545,156.6891,156.1938,156.6457,10146.0
2019-11-14 12:00:00,180.25,180.38,180.14,180.32,2215.0,156.637,156.75,156.5414,156.6978,2215.0
2019-11-14 12:10:00,180.31,180.33,180.19,180.28,3426.0,156.6891,156.7065,156.5848,156.6631,3426.0
2019-11-14 12:20:00,180.27,180.42,180.21,180.36,20540.0,156.6544,156.7847,156.6022,156.7326,20540.0
2019-11-14 12:30:00,180.33,180.56,180.3,180.56,2800.0,156.7065,156.9064,156.6804,156.9064,2800.0
2019-11-14 12:40:00,180.57,180.61,180.4,180.44,11917.0,156.9151,156.9498,156.7673,156.8021,11917.0
2019-11-14 12:50:00,180.43,180.44,180.23,180.44,9312.0,156.7934,156.8021,156.6196,156.8021,9312.0
2019-11-14 13:00:00,180.41,180.58,180.41,180.45,5151.0,156.776,156.9238,156.776,156.8108,5151.0
2019-11-14 13:10:00,180.44,180.53,180.33,180.53,6375.0,156.8021,156.8803,156.7065,156.8803,6375.0
2019-11-14 13:20:00,180.5,180.69,180.43,180.69,6460.0,156.8542,157.0193,156.7934,157.0193,6460.0
2019-11-14 13:30:00,180.69,181.05,180.69,181.04,5778.0,157.0193,157.3322,157.0193,157.3235,5778.0
2019-11-14 13:40:00,180.96,181.06,180.85,180.99,4387.0,157.254,157.3409,157.1584,157.28,4387.0
2019-11-14 13:50:00,180.98,181.1,180.29,180.75,20617.0,157.2714,157.3756,156.6717,157.0715,20617.0
2019-11-14 14:00:00,180.76,181.1,180.76,180.96,9331.0,157.0802,157.3756,157.0802,157.254,9331.0
2019-11-14 14:10:00,180.99,181.08,180.95,181.01,7500.0,157.28,157.3582,157.2453,157.2974,7500.0
2019-11-14 14:20:00,180.98,181.0,180.65,180.65,10980.0,157.2714,157.2887,156.9846,156.9846,10980.0
2019-11-14 14:30:00,180.66,181.0,180.63,180.98,5006.0,156.9933,157.2887,156.9672,157.2714,5006.0
2019-11-14 14:40:00,180.93,181.0,180.88,181.0,4256.0,157.2279,157.2887,157.1845,157.2887,4256.0
2019-11-14 14:50:00,181.0,181.13,180.94,181.06,9600.0,157.2887,157.4017,157.2366,157.3409,9600.0
2019-11-14 15:00:00,181.09,181.13,181.05,181.09,6313.0,157.3669,157.4017,157.3322,157.3669,6313.0
2019-11-14 15:10:00,181.04,181.07,180.91,180.92,8729.0,157.3235,157.3496,157.2105,157.2192,8729.0
2019-11-14 15:20:00,180.93,181.1,180.89,181.08,8446.0,157.2279,157.3756,157.1931,157.3582,8446.0
2019-11-14 15:30:00,181.07,181.17,180.96,180.97,9324.0,157.3496,157.4365,157.254,157.2627,9324.0
2019-11-14 15:40:00,180.97,181.11,180.86,180.97,23405.0,157.2627,157.3843,157.1671,157.2627,23405.0
2019-11-14 15:50:00,180.98,181.07,180.72,180.85,41923.0,157.2714,157.3496,157.0454,157.1584,41923.0
2019-11-15 09:30:00,182.5,183.5,181.63,181.63,50402.0,158.5922,159.4612,157.8362,157.8362,50402.0
2019-11-15 09:40:00,182.0,183.02,181.75,182.19,16111.0,158.1577,159.0441,157.9405,158.3228,16111.0
2019-11-15 09:50:00,182.03,182.82,182.03,182.57,14265.0,158.1838,158.8703,158.1838,158.6531,14265.0
2019-11-15 10:00:00,182.58,182.92,182.46,182.69,13332.0,158.6617,158.9572,158.5575,158.7573,13332.0
2019-11-15 10:10:00,182.72,183.08,182.6,182.76,11052.0,158.7834,159.0962,158.6791,158.8182,11052.0
2019-11-15 10:20:00,182.77,183.05,182.0,182.08,13171.0,158.8269,159.0702,158.1577,158.2272,13171.0
2019-11-15 10:30:00,182.01,182.44,181.83,182.22,31100.0,158.1664,158.5401,158.01,158.3489,31100.0
2019-11-15 10:40:00,182.39,182.69,182.39,182.57,19930.0,158.4966,158.7573,158.4966,158.6531,19930.0
2019-11-15 10:50:00,182.55,183.04,182.55,182.79,23414.0,158.6357,159.0615,158.6357,158.8442,23414.0
2019-11-15 11:00:00,182.86,183.37,182.86,183.37,10381.0,158.9051,159.3483,158.9051,159.3483,10381.0
2019-11-15 11:10:00,183.39,183.39,183.1,183.32,9051.0,159.3656,159.3656,159.1136,159.3048,9051.0
2019-11-15 11:20:00,183.3,183.98,183.22,183.9,35478.0,159.2874,159.8783,159.2179,159.8088,35478.0
2019-11-15 11:30:00,183.93,184.2,183.87,184.2,17755.0,159.8349,160.0695,159.7828,160.0695,17755.0
2019-11-15 11:40:00,184.25,184.44,183.96,183.99,9446.0,160.113,160.2781,159.861,159.887,9446.0
2019-11-15 11:50:00,184.07,184.24,183.95,183.97,8373.0,159.9566,160.1043,159.8523,159.8697,8373.0
2019-11-15 12:00:00,183.98,184.15,183.91,184.1,4967.0,159.8783,160.0261,159.8175,159.9826,4967.0
2019-11-15 12:10:00,184.1,184.2,184.0,184.06,8339.0,159.9826,160.0695,159.8957,159.9479,8339.0
2019-11-15 12:20:00,184.06,184.19,183.89,184.0,10882.0,159.9479,160.0608,159.8001,159.8957,10882.0
2019-11-15 12:30:00,183.98,184.29,183.97,184.28,11450.0,159.8783,160.1477,159.8697,160.139,11450.0
2019-11-15 12:40:00,184.29,184.39,184.14,184.15,6971.0,160.1477,160.2346,160.0174,160.0261,6971.0
2019-11-15 12:50:00,184.16,184.45,183.97,184.04,15068.0,160.0348,160.2868,159.8697,159.9305,15068.0
2019-11-15 13:00:00,184.0,184.13,183.98,184.09,5362.0,159.8957,160.0087,159.8783,159.9739,5362.0
2019-11-15 13:10:00,184.06,184.2,184.06,184.18,11434.0,159.9479,160.0695,159.9479,160.0521,11434.0
2019-11-15 13:20:00,184.17,184.25,184.09,184.23,9709.0,160.0435,160.113,159.9739,160.0956,9709.0
2019-11-15 13:30:00,184.2,184.32,184.09,184.26,7459.0,160.0695,160.1738,159.9739,160.1217,7459.0
2019-11-15 13:40:00,184.26,184.38,184.16,184.17,6908.0,160.1217,160.2259,160.0348,160.0435,6908.0
2019-11-15 13:50:00,184.21,184.27,184.02,184.06,7494.0,160.0782,160.1304,159.9131,159.9479,7494.0
2019-11-15 14:00:00,184.01,184.01,183.76,183.81,7466.0,159.9044,159.9044,159.6872,159.7306,7466.0
2019-11-15 14:10:00,183.8,183.89,183.64,183.85,9204.0,159.7219,159.8001,159.5829,159.7654,9204.0
2019-11-15 14:20:00,183.8,183.97,183.8,183.9,7342.0,159.7219,159.8697,159.7219,159.8088,7342.0
2019-11-15 14:30:00,183.91,183.91,183.68,183.68,4419.0,159.8175,159.8175,159.6176,159.6176,4419.0
2019-11-15 14:40:00,183.68,183.91,183.58,183.8,5326.0,159.6176,159.8175,159.5307,159.7219,5326.0
2019-11-15 14:50:00,183.82,184.05,183.8,183.96,7923.0,159.7393,159.9392,159.7219,159.861,7923.0
2019-11-15 15:00:00,183.93,183.97,183.85,183.96,14452.0,159.8349,159.8697,159.7654,159.861,14452.0
2019-11-15 15:10:00,183.93,184.03,183.82,184.0,23560.0,159.8349,159.9218,159.7393,159.8957,23560.0
2019-11-15 15:20:00,184.0,184.0,183.5,183.65,26995.0,159.8957,159.8957,159.4612,159.5916,26995.0
2019-11-15 15:30:00,183.65,183.65,183.32,183.38,15463.0,159.5916,159.5916,159.3048,159.3569,15463.0
2019-11-15 15:40:00,183.37,183.79,183.31,183.67,22217.0,159.3483,159.7132,159.2961,159.609,22217.0
2019-11-15 15:50:00,183.7,184.12,183.68,183.99,113514.0,159.635,160.0,159.6176,159.887,113514.0
2019-11-18 09:30:00,182.2,182.82,180.78,182.05,36813.0,158.3315,158.8703,157.0976,158.2012,36813.0
2019-11-18 09:40:00,181.85,182.04,180.88,181.02,11410.0,158.0274,158.1925,157.1845,157.3061,11410.0
2019-11-18 09:50:00,181.28,181.69,181.03,181.55,11770.0,157.532,157.8883,157.3148,157.7667,11770.0
2019-11-18 10:00:00,181.47,182.31,181.36,182.04,22654.0,157.6972,158.4271,157.6016,158.1925,22654.0
2019-11-18 10:10:00,181.99,182.19,181.41,181.41,5262.0,158.149,158.3228,157.645,157.645,5262.0
2019-11-18 10:20:00,181.43,181.64,181.25,181.52,6469.0,157.6624,157.8449,157.506,157.7406,6469.0
2019-11-18 10:30:00,181.54,181.66,181.24,181.3,3708.0,157.758,157.8623,157.4973,157.5494,3708.0
2019-11-18 10:40:00,181.39,181.5,181.14,181.46,6566.0,157.6276,157.7232,157.4104,157.6885,6566.0
2019-11-18 10:50:00,181.49,182.0,181.49,182.0,9764.0,157.7145,158.1577,157.7145,158.1577,9764.0
2019-11-18 11:00:00,182.0,182.0,181.61,181.67,13998.0,158.1577,158.1577,157.8188,157.871,13998.0
2019-11-18 11:10:00,181.75,181.91,181.66,181.71,6946.0,157.9405,158.0795,157.8623,157.9057,6946.0
2019-11-18 11:20:00,181.63,182.06,181.62,181.93,15563.0,157.8362,158.2099,157.8275,158.0969,15563.0
2019-11-18 11:30:00,181.91,182.42,181.91,182.42,4752.0,158.0795,158.5227,158.0795,158.5227,4752.0
2019-11-18 11:40:00,182.31,182.35,182.14,182.23,3914.0,158.4271,158.4619,158.2794,158.3576,3914.0
2019-11-18 11:50:00,182.3,182.3,181.98,182.02,2807.0,158.4184,158.4184,158.1403,158.1751,2807.0
2019-11-18 12:00:00,182.07,182.14,181.85,182.0,5236.0,158.2186,158.2794,158.0274,158.1577,5236.0
2019-11-18 12:10:00,182.17,182.17,182.08,182.12,5924.0,158.3055,158.3055,158.2272,158.262,5924.0
2019-11-18 12:20:00,182.14,182.29,182.0,182.04,5669.0,158.2794,158.4097,158.1577,158.1925,5669.0
2019-11-18 12:30:00,182.11,182.34,182.11,182.34,3881.0,158.2533,158.4532,158.2533,158.4532,3881.0
2019-11-18 12:40:00,182.38,182.38,182.05,182.13,2632.0,158.4879,158.4879,158.2012,158.2707,2632.0
2019-11-18 12:50:00,182.08,182.43,182.08,182.43,6115.0,158.2272,158.5314,158.2272,158.5314,6115.0
2019-11-18 13:00:00,182.51,182.51,182.42,182.49,1604.0,158.6009,158.6009,158.5227,158.5835,1604.0
2019-11-18 13:10:00,182.49,182.57,182.46,182.52,3800.0,158.5835,158.6531,158.5575,158.6096,3800.0
2019-11-18 13:20:00,182.55,182.75,182.5,182.56,5407.0,158.6357,158.8095,158.5922,158.6444,5407.0
2019-11-18 13:30:00,182.45,182.68,182.45,182.49,10301.0,158.5488,158.7486,158.5488,158.5835,10301.0
2019-11-18 13:40:00,182.48,182.9,182.48,182.9,7066.0,158.5748,158.9398,158.5748,158.9398,7066.0
2019-11-18 13:50:00,182.86,182.88,182.77,182.83,6216.0,158.9051,158.9224,158.8269,158.879,6216.0
2019-11-18 14:00:00,182.82,182.96,182.73,182.91,8173.0,158.8703,158.992,158.7921,158.9485,8173.0
2019-11-18 14:10:00,182.88,182.94,182.85,182.9,4564.0,158.9224,158.9746,158.8964,158.9398,4564.0
2019-11-18 14:20:00,182.9,182.9,182.75,182.78,7352.0,158.9398,158.9398,158.8095,158.8355,7352.0
2019-11-18 14:30:00,182.75,182.91,182.74,182.83,6390.0,158.8095,158.9485,158.8008,158.879,6390.0
2019-11-18 14:40:00,182.86,183.0,182.85,183.0,9210.0,158.9051,159.0267,158.8964,159.0267,9210.0
2019-11-18 14:50:00,183.0,183.2,182.94,183.09,10752.0,159.0267,159.2005,158.9746,159.1049,10752.0
2019-11-18 15:00:00,183.09,183.3,183.07,183.26,13683.0,159.1049,159.2874,159.0876,159.2527,13683.0
2019-11-18 15:10:00,183.23,183.4,183.18,183.25,11147.0,159.2266,159.3743,159.1831,159.244,11147.0
2019-11-18 15:20:00,183.27,183.3,183.13,183.27,9910.0,159.2614,159.2874,159.1397,159.2614,9910.0
2019-11-18 15:30:00,183.28,183.42,183.21,183.42,21333.0,159.27,159.3917,159.2092,159.3917,21333.0
2019-11-18 15:40:00,183.4,183.45,183.27,183.42,27821.0,159.3743,159.4178,159.2614,159.3917,27821.0
2019-11-18 15:50:00,183.41,183.68,183.39,183.46,87523.0,159.383,159.6176,159.3656,159.4265,87523.0
2019-11-19 09:30:00,184.26,184.26,183.26,183.75,31404.0,160.1217,160.1217,159.2527,159.6785,31404.0
2019-11-19 09:40:00,183.61,184.37,183.51,184.14,90267.0,159.5568,160.2173,159.4699,160.0174,90267.0
2019-11-19 09:50:00,184.16,184.16,182.76,182.76,15803.0,160.0348,160.0348,158.8182,158.8182,15803.0
2019-11-19 10:00:00,182.99,183.12,181.8,182.3,13900.0,159.018,159.131,157.9839,158.4184,13900.0
2019-11-19 10:10:00,182.33,182.79,182.16,182.75,10592.0,158.4445,158.8442,158.2968,158.8095,10592.0
2019-11-19 10:20:00,182.79,182.79,182.12,182.33,8954.0,158.8442,158.8442,158.262,158.4445,8954.0
2019-11-19 10:30:00,182.31,182.53,182.14,182.31,11260.0,158.4271,158.6183,158.2794,158.4271,11260.0
2019-11-19 10:40:00,182.26,182.34,181.6,181.6,12525.0,158.3837,158.4532,157.8101,157.8101,12525.0
2019-11-19 10:50:00,181.67,181.86,181.27,181.73,43945.0,157.871,158.0361,157.5234,157.9231,43945.0
2019-11-19 11:00:00,181.73,182.4,181.64,182.13,43481.0,157.9231,158.5053,157.8449,158.2707,43481.0
2019-11-19 11:10:00,182.16,182.45,182.12,182.38,27173.0,158.2968,158.5488,158.262,158.4879,27173.0
2019-11-19 11:20:00,182.38,182.75,182.29,182.72,5191.0,158.4879,158.8095,158.4097,158.7834,5191.0
2019-11-19 11:30:00,182.74,183.74,182.62,183.56,39210.0,158.8008,159.6698,158.6965,159.5134,39210.0
2019-11-19 11:40:00,183.59,183.6,182.78,182.83,7703.0,159.5394,159.5481,158.8355,158.879,7703.0
2019-11-19 11:50:00,182.83,183.27,182.65,183.27,14680.0,158.879,159.2614,158.7226,159.2614,14680.0
2019-11-19 12:00:00,183.28,183.28,182.6,182.93,9828.0,159.27,159.27,158.6791,158.9659,9828.0
2019-11-19 12:10:00,182.96,183.26,182.81,183.25,5079.0,158.992,159.2527,158.8616,159.244,5079.0
2019-11-19 12:20:00,183.3,183.32,182.92,183.31,39030.0,159.2874,159.3048,158.9572,159.2961,39030.0
2019-11-19 12:30:00,183.38,183.58,183.19,183.53,132984.0,159.3569,159.5307,159.1918,159.4873,132984.0
2019-11-19 12:40:00,183.52,183.83,183.34,183.77,74707.0,159.4786,159.748,159.3222,159.6959,74707.0
2019-11-19 12:50:00,183.78,184.08,183.73,183.94,58151.0,159.7045,159.9652,159.6611,159.8436,58151.0
2019-11-19 13:00:00,183.94,184.26,183.92,184.11,43811.0,159.8436,160.1217,159.8262,159.9913,43811.0
2019-11-19 13:10:00,184.02,184.1,183.93,184.0,35229.0,159.9131,159.9826,159.8349,159.8957,35229.0
2019-11-19 13:20:00,183.98,184.02,183.91,183.92,26302.0,159.8783,159.9131,159.8175,159.8262,26302.0
2019-11-19 13:30:00,183.95,184.29,183.92,184.0,54133.0,159.8523,160.1477,159.8262,159.8957,54133.0
2019-11-19 13:40:00,184.0,184.12,183.07,183.07,34288.0,159.8957,160.0,159.0876,159.0876,34288.0
2019-11-19 13:50:00,183.14,183.14,182.56,182.56,13618.0,159.1484,159.1484,158.6444,158.6444,13618.0
2019-11-19 14:00:00,182.61,182.83,182.58,182.58,9381.0,158.6878,158.879,158.6617,158.6617,9381.0
2019-11-19 14:10:00,182.57,182.71,182.32,182.37,10582.0,158.6531,158.7747,158.4358,158.4793,10582.0
2019-11-19 14:20:00,182.36,182.69,182.36,182.55,9762.0,158.4706,158.7573,158.4706,158.6357,9762.0
2019-11-19 14:30:00,182.59,182.79,182.5,182.74,6593.0,158.6704,158.8442,158.5922,158.8008,6593.0
2019-11-19 14:40:00,182.7,182.74,182.57,182.57,5651.0,158.766,158.8008,158.6531,158.6531,5651.0
2019-11-19 14:50:00,182.57,182.57,182.31,182.5,7204.0,158.6531,158.6531,158.4271,158.5922,7204.0
2019-11-19 15:00:00,182.43,182.57,182.37,182.46,8614.0,158.5314,158.6531,158.4793,158.5575,8614.0
2019-11-19 15:10:00,182.4,183.54,182.4,183.49,89803.0,158.5053,159.496,158.5053,159.4525,89803.0
2019-11-19 15:20:00,183.5,183.63,183.25,183.59,109962.0,159.4612,159.5742,159.244,159.5394,109962.0
2019-11-19 15:30:00,183.59,184.04,183.5,183.73,58447.0,159.5394,159.9305,159.4612,159.6611,58447.0
2019-11-19 15:40:00,183.71,183.95,183.61,183.95,101530.0,159.6437,159.8523,159.5568,159.8523,101530.0
2019-11-19 15:50:00,183.88,183.88,182.94,182.97,117935.0,159.7914,159.7914,158.9746,159.0007,117935.0
2019-11-20 09:30:00,182.35,182.69,181.58,181.98,25776.0,158.4619,158.7573,157.7927,158.1403,25776.0
2019-11-20 09:40:00,181.81,181.98,180.79,181.15,13650.0,157.9926,158.1403,157.1062,157.4191,13650.0
2019-11-20 09:50:00,181.3,181.53,181.1,181.49,10898.0,157.5494,157.7493,157.3756,157.7145,10898.0
2019-11-20 10:00:00,181.59,181.59,180.84,180.84,14522.0,157.8014,157.8014,157.1497,157.1497,14522.0
2019-11-20 10:10:00,180.9,181.04,180.5,180.59,17402.0,157.2018,157.3235,156.8542,156.9324,17402.0
2019-11-20 10:20:00,180.6,180.67,180.24,180.59,13685.0,156.9411,157.002,156.6283,156.9324,13685.0
2019-11-20 10:30:00,180.68,181.46,180.68,181.45,16733.0,157.0107,157.6885,157.0107,157.6798,16733.0
2019-11-20 10:40:00,181.47,181.48,181.01,181.08,8602.0,157.6972,157.7058,157.2974,157.3582,8602.0
2019-11-20 10:50:00,181.12,181.9,181.12,181.76,11833.0,157.393,158.0708,157.393,157.9492,11833.0
2019-11-20 11:00:00,181.83,181.99,181.73,181.97,9446.0,158.01,158.149,157.9231,158.1317,9446.0
2019-11-20 11:10:00,181.97,182.03,181.72,181.97,8447.0,158.1317,158.1838,157.9144,158.1317,8447.0
2019-11-20 11:20:00,181.92,182.15,181.79,181.92,6852.0,158.0882,158.2881,157.9752,158.0882,6852.0
2019-11-20 11:30:00,181.91,181.97,181.64,181.67,6795.0,158.0795,158.1317,157.8449,157.871,6795.0
2019-11-20 11:40:00,181.7,181.75,181.42,181.61,12727.0,157.897,157.9405,157.6537,157.8188,12727.0
2019-11-20 11:50:00,181.64,181.81,181.49,181.54,5600.0,157.8449,157.9926,157.7145,157.758,5600.0
2019-11-20 12:00:00,181.52,182.02,181.44,182.02,7349.0,157.7406,158.1751,157.6711,158.1751,7349.0
2019-11-20 12:10:00,182.0,182.1,181.85,181.99,22099.0,158.1577,158.2446,158.0274,158.149,22099.0
2019-11-20 12:20:00,181.97,182.08,181.86,181.98,7990.0,158.1317,158.2272,158.0361,158.1403,7990.0
2019-11-20 12:30:00,181.98,182.09,181.86,181.87,6165.0,158.1403,158.2359,158.0361,158.0448,6165.0
2019-11-20 12:40:00,181.91,181.91,181.81,181.82,4124.0,158.0795,158.0795,157.9926,158.0013,4124.0
2019-11-20 12:50:00,181.77,181.87,180.6,181.03,14944.0,157.9579,158.0448,156.9411,157.3148,14944.0
2019-11-20 13:00:00,180.89,181.06,180.3,180.38,9698.0,157.1931,157.3409,156.6804,156.75,9698.0
2019-11-20 13:10:00,180.33,180.34,179.82,179.82,14315.0,156.7065,156.7152,156.2633,156.2633,14315.0
2019-11-20 13:20:00,179.85,180.33,179.57,180.31,19169.0,156.2894,156.7065,156.0461,156.6891,19169.0
2019-11-20 13:30:00,180.3,180.49,180.02,180.33,15909.0,156.6804,156.8455,156.4371,156.7065,15909.0
2019-11-20 13:40:00,180.23,180.7,180.06,180.7,10881.0,156.6196,157.028,156.4719,157.028,10881.0
2019-11-20 13:50:00,180.86,181.18,180.72,180.83,18499.0,157.1671,157.4451,157.0454,157.141,18499.0
2019-11-20 14:00:00,180.89,180.93,180.59,180.69,15532.0,157.1931,157.2279,156.9324,157.0193,15532.0
2019-11-20 14:10:00,180.7,181.05,180.7,180.98,14309.0,157.028,157.3322,157.028,157.2714,14309.0
2019-11-20 14:20:00,180.95,181.06,180.79,181.0,11708.0,157.2453,157.3409,157.1062,157.2887,11708.0
2019-11-20 14:30:00,181.0,181.17,180.92,180.98,8498.0,157.2887,157.4365,157.2192,157.2714,8498.0
2019-11-20 14:40:00,181.01,181.18,180.97,181.04,15836.0,157.2974,157.4451,157.2627,157.3235,15836.0
2019-11-20 14:50:00,181.03,181.09,180.79,180.86,9976.0,157.3148,157.3669,157.1062,157.1671,9976.0
2019-11-20 15:00:00,180.88,181.11,180.86,181.08,15364.0,157.1845,157.3843,157.1671,157.3582,15364.0
2019-11-20 15:10:00,181.13,181.25,181.07,181.19,11563.0,157.4017,157.506,157.3496,157.4538,11563.0
2019-11-20 15:20:00,181.21,181.44,181.11,181.11,17070.0,157.4712,157.6711,157.3843,157.3843,17070.0
2019-11-20 15:30:00,181.11,181.11,180.73,180.84,24744.0,157.3843,157.3843,157.0541,157.1497,24744.0
2019-11-20 15:40:00,180.78,181.1,180.74,180.82,26959.0,157.0976,157.3756,157.0628,157.1323,26959.0
2019-11-20 15:50:00,180.8,180.97,180.54,180.63,66481.0,157.1149,157.2627,156.889,156.9672,66481.0
2019-11-21 09:30:00,180.1,180.79,179.62,180.65,24279.0,156.5066,157.1062,156.0895,156.9846,24279.0
2019-11-21 09:40:00,180.76,182.37,180.5,182.12,19122.0,157.0802,158.4793,156.8542,158.262,19122.0
2019-11-21 09:50:00,181.8,182.07,181.18,181.28,6798.0,157.9839,158.2186,157.4451,157.532,6798.0
2019-11-21 10:00:00,181.14,181.43,180.73,180.97,34113.0,157.4104,157.6624,157.0541,157.2627,34113.0
2019-11-21 10:10:00,180.94,180.97,180.02,180.08,22373.0,157.2366,157.2627,156.4371,156.4893,22373.0
2019-11-21 10:20:00,180.07,180.35,179.57,180.35,13832.0,156.4806,156.7239,156.0461,156.7239,13832.0
2019-11-21 10:30:00,180.29,180.58,180.25,180.58,8540.0,156.6717,156.9238,156.637,156.9238,8540.0
2019-11-21 10:40:00,180.74,181.26,180.73,181.21,9218.0,157.0628,157.5147,157.0541,157.4712,9218.0
2019-11-21 10:50:00,181.21,181.41,180.94,181.41,8066.0,157.4712,157.645,157.2366,157.645,8066.0
2019-11-21 11:00:00,181.49,181.56,181.2,181.3,5331.0,157.7145,157.7754,157.4625,157.5494,5331.0
2019-11-21 11:10:00,181.22,181.22,180.47,180.54,13674.0,157.4799,157.4799,156.8282,156.889,13674.0
2019-11-21 11:20:00,180.48,180.98,180.47,180.88,8477.0,156.8369,157.2714,156.8282,157.1845,8477.0
2019-11-21 11:30:00,180.82,181.07,180.64,180.64,6100.0,157.1323,157.3496,156.9759,156.9759,6100.0
2019-11-21 11:40:00,180.69,180.72,180.0,180.62,23377.0,157.0193,157.0454,156.4197,156.9585,23377.0
2019-11-21 11:50:00,180.58,180.7,180.19,180.25,10653.0,156.9238,157.028,156.5848,156.637,10653.0
2019-11-21 12:00:00,180.34,180.89,180.17,180.89,16230.0,156.7152,157.1931,156.5675,157.1931,16230.0
2019-11-21 12:10:00,180.99,181.42,180.99,181.42,8317.0,157.28,157.6537,157.28,157.6537,8317.0
2019-11-21 12:20:00,181.33,181.34,181.08,181.15,7836.0,157.5755,157.5842,157.3582,157.4191,7836.0
2019-11-21 12:30:00,181.15,181.46,181.15,181.46,8274.0,157.4191,157.6885,157.4191,157.6885,8274.0
2019-11-21 12:40:00,181.43,181.76,181.43,181.58,7181.0,157.6624,157.9492,157.6624,157.7927,7181.0
2019-11-21 12:50:00,181.58,181.68,181.53,181.68,2024.0,157.7927,157.8796,157.7493,157.8796,2024.0
2019-11-21 13:00:00,181.72,181.92,181.64,181.92,4508.0,157.9144,158.0882,157.8449,158.0882,4508.0
2019-11-21 13:10:00,181.96,181.96,181.68,181.73,4210.0,158.123,158.123,157.8796,157.9231,4210.0
2019-11-21 13:20:00,181.67,181.69,181.55,181.69,3646.0,157.871,157.8883,157.7667,157.8883,3646.0
2019-11-21 13:30:00,181.68,181.8,181.54,181.54,4874.0,157.8796,157.9839,157.758,157.758,4874.0
2019-11-21 13:40:00,181.51,181.55,181.33,181.41,4404.0,157.7319,157.7667,157.5755,157.645,4404.0
2019-11-21 13:50:00,181.4,181.44,181.25,181.33,7113.0,157.6363,157.6711,157.506,157.5755,7113.0
2019-11-21 14:00:00,181.34,181.41,181.06,181.4,6901.0,157.5842,157.645,157.3409,157.6363,6901.0
2019-11-21 14:10:00,181.4,181.4,181.23,181.34,3264.0,157.6363,157.6363,157.4886,157.5842,3264.0
2019-11-21 14:20:00,181.4,181.43,180.72,181.04,15177.0,157.6363,157.6624,157.0454,157.3235,15177.0
2019-11-21 14:30:00,181.03,181.25,181.01,181.21,8620.0,157.3148,157.506,157.2974,157.4712,8620.0
2019-11-21 14:40:00,181.2,181.3,181.05,181.3,5606.0,157.4625,157.5494,157.3322,157.5494,5606.0
2019-11-21 14:50:00,181.35,181.35,181.14,181.22,6736.0,157.5929,157.5929,157.4104,157.4799,6736.0
2019-11-21 15:00:00,181.22,181.29,180.93,181.02,7678.0,157.4799,157.5407,157.2279,157.3061,7678.0
2019-11-21 15:10:00,181.05,181.08,180.62,180.67,18522.0,157.3322,157.3582,156.9585,157.002,18522.0
2019-11-21 15:20:00,180.65,180.75,180.55,180.65,10601.0,156.9846,157.0715,156.8977,156.9846,10601.0
2019-11-21 15:30:00,180.66,180.72,180.43,180.49,18549.0,156.9933,157.0454,156.7934,156.8455,18549.0
2019-11-21 15:40:00,180.52,180.6,180.43,180.54,23119.0,156.8716,156.9411,156.7934,156.889,23119.0
2019-11-21 15:50:00,180.51,180.93,180.4,180.78,78202.0,156.8629,157.2279,156.7673,157.0976,78202.0
2019-11-22 09:30:00,181.24,181.32,180.45,180.52,52746.0,157.4973,157.5668,156.8108,156.8716,52746.0
2019-11-22 09:40:00,180.57,181.05,180.48,181.05,21877.0,156.9151,157.3322,156.8369,157.3322,21877.0
2019-11-22 09:50:00,181.04,181.4,180.86,180.92,12958.0,157.3235,157.6363,157.1671,157.2192,12958.0
2019-11-22 10:00:00,180.83,181.06,180.57,180.72,12570.0,157.141,157.3409,156.9151,157.0454,12570.0
2019-11-22 10:10:00,180.58,180.58,178.74,179.01,33231.0,156.9238,156.9238,155.3248,155.5594,33231.0
2019-11-22 10:20:00,179.02,180.1,178.74,179.42,22866.0,155.5681,156.5066,155.3248,155.9157,22866.0
2019-11-22 10:30:00,179.42,179.89,179.3,179.78,9828.0,155.9157,156.3241,155.8114,156.2286,9828.0
2019-11-22 10:40:00,179.97,180.03,179.81,179.89,12247.0,156.3937,156.4458,156.2546,156.3241,12247.0
2019-11-22 10:50:00,179.87,179.9,179.43,179.57,18007.0,156.3068,156.3328,155.9244,156.0461,18007.0
2019-11-22 11:00:00,179.61,179.71,179.23,179.42,16823.0,156.0808,156.1677,155.7506,155.9157,16823.0
2019-11-22 11:10:00,179.45,179.62,179.11,179.29,16158.0,155.9418,156.0895,155.6463,155.8027,16158.0
2019-11-22 11:20:00,179.26,179.54,179.22,179.46,45246.0,155.7767,156.02,155.7419,155.9505,45246.0
2019-11-22 11:30:00,179.43,179.72,179.33,179.67,10012.0,155.9244,156.1764,155.8375,156.133,10012.0
2019-11-22 11:40:00,179.7,179.95,179.48,179.95,8775.0,156.159,156.3763,155.9679,156.3763,8775.0
2019-11-22 11:50:00,180.0,180.08,179.65,179.74,19407.0,156.4197,156.4893,156.1156,156.1938,19407.0
2019-11-22 12:00:00,179.74,180.07,179.66,180.02,12070.0,156.1938,156.4806,156.1243,156.4371,12070.0
2019-11-22 12:10:00,180.05,180.05,179.56,179.71,6850.0,156.4632,156.4632,156.0374,156.1677,6850.0
2019-11-22 12:20:00,179.82,179.97,179.59,179.95,20257.0,156.2633,156.3937,156.0634,156.3763,20257.0
2019-11-22 12:30:00,180.0,180.23,179.86,180.23,14954.0,156.4197,156.6196,156.2981,156.6196,14954.0
2019-11-22 12:40:00,180.18,180.26,180.01,180.07,6644.0,156.5762,156.6457,156.4284,156.4806,6644.0
2019-11-22 12:50:00,180.08,180.44,180.08,180.19,11238.0,156.4893,156.8021,156.4893,156.5848,11238.0
2019-11-22 13:00:00,180.17,180.28,180.16,180.19,5299.0,156.5675,156.6631,156.5588,156.5848,5299.0
2019-11-22 13:10:00,180.21,180.24,180.16,180.2,9575.0,156.6022,156.6283,156.5588,156.5935,9575.0
2019-11-22 13:20:00,180.2,180.31,180.14,180.31,6402.0,156.5935,156.6891,156.5414,156.6891,6402.0
2019-11-22 13:30:00,180.33,180.71,180.33,180.63,7452.0,156.7065,157.0367,156.7065,156.9672,7452.0
2019-11-22 13:40:00,180.53,180.64,180.25,180.52,24081.0,156.8803,156.9759,156.637,156.8716,24081.0
2019-11-22 13:50:00,180.51,180.62,180.2,180.48,9878.0,156.8629,156.9585,156.5935,156.8369,9878.0
2019-11-22 14:00:00,180.46,180.49,180.23,180.33,6137.0,156.8195,156.8455,156.6196,156.7065,6137.0
2019-11-22 14:10:00,180.34,180.36,180.21,180.24,6005.0,156.7152,156.7326,156.6022,156.6283,6005.0
2019-11-22 14:20:00,180.29,180.4,180.14,180.24,8748.0,156.6717,156.7673,156.5414,156.6283,8748.0
2019-11-22 14:30:00,180.26,180.4,180.26,180.35,7974.0,156.6457,156.7673,156.6457,156.7239,7974.0
2019-11-22 14:40:00,180.35,180.49,180.18,180.29,7190.0,156.7239,156.8455,156.5762,156.6717,7190.0
2019-11-22 14:50:00,180.29,180.31,180.15,180.2,8957.0,156.6717,156.6891,156.5501,156.5935,8957.0
2019-11-22 15:00:00,180.24,180.33,180.18,180.21,8199.0,156.6283,156.7065,156.5762,156.6022,8199.0
2019-11-22 15:10:00,180.2,180.28,180.11,180.25,10395.0,156.5935,156.6631,156.5153,156.637,10395.0
2019-11-22 15:20:00,180.27,180.41,180.22,180.4,11841.0,156.6544,156.776,156.6109,156.7673,11841.0
2019-11-22 15:30:00,180.38,180.49,180.21,180.37,23836.0,156.75,156.8455,156.6022,156.7413,23836.0
2019-11-22 15:40:00,180.35,180.36,180.07,180.08,32000.0,156.7239,156.7326,156.4806,156.4893,32000.0
2019-11-22 15:50:00,180.05,180.23,179.95,180.16,109169.0,156.4632,156.6196,156.3763,156.5588,109169.0
2019-11-25 09:30:00,181.2,182.34,179.71,180.64,64687.0,157.4625,158.4532,156.1677,156.9759,64687.0
2019-11-25 09:40:00,180.75,181.4,180.34,180.66,22837.0,157.0715,157.6363,156.7152,156.9933,22837.0
2019-11-25 09:50:00,180.65,181.79,180.6,181.75,29289.0,156.9846,157.9752,156.9411,157.9405,29289.0
2019-11-25 10:00:00,181.68,182.37,181.25,182.07,19364.0,157.8796,158.4793,157.506,158.2186,19364.0
2019-11-25 10:10:00,182.05,182.95,182.04,182.74,15246.0,158.2012,158.9833,158.1925,158.8008,15246.0
2019-11-25 10:20:00,182.83,183.61,182.68,183.61,18995.0,158.879,159.5568,158.7486,159.5568,18995.0
2019-11-25 10:30:00,183.5,183.5,183.22,183.26,9859.0,159.4612,159.4612,159.2179,159.2527,9859.0
2019-11-25 10:40:00,183.34,183.4,183.08,183.27,15921.0,159.3222,159.3743,159.0962,159.2614,15921.0
2019-11-25 10:50:00,183.29,183.68,183.23,183.36,74361.0,159.2787,159.6176,159.2266,159.3396,74361.0
2019-11-25 11:00:00,183.41,183.6,183.15,183.27,33377.0,159.383,159.5481,159.1571,159.2614,33377.0
2019-11-25 11:10:00,183.22,183.8,183.21,183.69,10236.0,159.2179,159.7219,159.2092,159.6263,10236.0
2019-11-25 11:20:00,183.61,183.74,183.3,183.45,13090.0,159.5568,159.6698,159.2874,159.4178,13090.0
2019-11-25 11:30:00,183.42,183.48,183.21,183.31,6649.0,159.3917,159.4438,159.2092,159.2961,6649.0
2019-11-25 11:40:00,183.35,183.66,183.3,183.43,8977.0,159.3309,159.6003,159.2874,159.4004,8977.0
2019-11-25 11:50:00,183.42,183.49,182.48,182.55,14868.0,159.3917,159.4525,158.5748,158.6357,14868.0
2019-11-25 12:00:00,182.59,183.5,182.59,183.19,20345.0,158.6704,159.4612,158.6704,159.1918,20345.0
2019-11-25 12:10:00,183.17,183.39,183.16,183.27,6545.0,159.1745,159.3656,159.1658,159.2614,6545.0
2019-11-25 12:20:00,183.22,183.42,183.21,183.36,17775.0,159.2179,159.3917,159.2092,159.3396,17775.0
2019-11-25 12:30:00,183.39,183.65,183.39,183.55,8527.0,159.3656,159.5916,159.3656,159.5047,8527.0
2019-11-25 12:40:00,183.58,183.64,183.48,183.59,4028.0,159.5307,159.5829,159.4438,159.5394,4028.0
2019-11-25 12:50:00,183.6,183.61,183.33,183.44,6149.0,159.5481,159.5568,159.3135,159.4091,6149.0
2019-11-25 13:00:00,183.45,183.74,183.44,183.64,9087.0,159.4178,159.6698,159.4091,159.5829,9087.0
2019-11-25 13:10:00,183.66,183.73,183.63,183.69,6652.0,159.6003,159.6611,159.5742,159.6263,6652.0
2019-11-25 13:20:00,183.67,183.71,183.52,183.56,8075.0,159.609,159.6437,159.4786,159.5134,8075.0
2019-11-25 13:30:00,183.54,183.71,183.48,183.6,6084.0,159.496,159.6437,159.4438,159.5481,6084.0
2019-11-25 13:40:00,183.62,183.67,183.52,183.62,7971.0,159.5655,159.609,159.4786,159.5655,7971.0
2019-11-25 13:50:00,183.62,183.66,183.57,183.65,6796.0,159.5655,159.6003,159.5221,159.5916,6796.0
2019-11-25 14:00:00,183.64,183.66,183.41,183.51,7307.0,159.5829,159.6003,159.383,159.4699,7307.0
2019-11-25 14:10:00,183.48,183.56,183.47,183.53,6824.0,159.4438,159.5134,159.4352,159.4873,6824.0
2019-11-25 14:20:00,183.49,183.53,183.38,183.41,8364.0,159.4525,159.4873,159.3569,159.383,8364.0
2019-11-25 14:30:00,183.43,183.43,183.19,183.37,9210.0,159.4004,159.4004,159.1918,159.3483,9210.0
2019-11-25 14:40:00,183.32,183.36,183.21,183.27,7263.0,159.3048,159.3396,159.2092,159.2614,7263.0
2019-11-25 14:50:00,183.26,183.37,183.21,183.25,10913.0,159.2527,159.3483,159.2092,159.244,10913.0
2019-11-25 15:00:00,183.28,183.5,183.15,183.45,14614.0,159.27,159.4612,159.1571,159.4178,14614.0
2019-11-25 15:10:00,183.44,183.59,183.41,183.56,15180.0,159.4091,159.5394,159.383,159.5134,15180.0
2019-11-25 15:20:00,183.57,183.79,183.54,183.77,17715.0,159.5221,159.7132,159.496,159.6959,17715.0
2019-11-25 15:30:00,183.77,183.79,183.62,183.71,22070.0,159.6959,159.7132,159.5655,159.6437,22070.0
2019-11-25 15:40:00,183.7,183.89,183.55,183.88,34786.0,159.635,159.8001,159.5047,159.7914,34786.0
2019-11-25 15:50:00,183.87,184.09,183.82,184.03,94775.0,159.7828,159.9739,159.7393,159.9218,94775.0
2019-11-26 09:30:00,184.08,184.72,183.61,183.61,36584.0,159.9652,160.5214,159.5568,159.5568,36584.0
2019-11-26 09:40:00,183.78,184.0,183.37,184.0,7756.0,159.7045,159.8957,159.3483,159.8957,7756.0
2019-11-26 09:50:00,184.0,184.09,183.75,183.94,14516.0,159.8957,159.9739,159.6785,159.8436,14516.0
2019-11-26 10:00:00,183.78,183.89,183.32,183.33,10328.0,159.7045,159.8001,159.3048,159.3135,10328.0
2019-11-26 10:10:00,183.47,183.62,182.93,183.19,15618.0,159.4352,159.5655,158.9659,159.1918,15618.0
2019-11-26 10:20:00,183.29,183.37,183.03,183.32,11495.0,159.2787,159.3483,159.0528,159.3048,11495.0
2019-11-26 10:30:00,183.25,183.98,183.25,183.72,8078.0,159.244,159.8783,159.244,159.6524,8078.0
2019-11-26 10:40:00,183.68,184.26,183.61,184.08,6146.0,159.6176,160.1217,159.5568,159.9652,6146.0
2019-11-26 10:50:00,183.99,184.3,183.94,184.11,2894.0,159.887,160.1564,159.8436,159.9913,2894.0
2019-11-26 11:00:00,184.11,184.56,184.05,184.49,7306.0,159.9913,160.3824,159.9392,160.3215,7306.0
2019-11-26 11:10:00,184.49,184.83,184.49,184.72,8605.0,160.3215,160.617,160.3215,160.5214,8605.0
2019-11-26 11:20:00,184.8,185.03,184.74,184.94,12355.0,160.5909,160.7908,160.5388,160.7126,12355.0
2019-11-26 11:30:00,184.98,185.02,184.67,184.94,7584.0,160.7473,160.7821,160.478,160.7126,7584.0
2019-11-26 11:40:00,184.78,184.87,184.59,184.59,3497.0,160.5735,160.6518,160.4084,160.4084,3497.0
2019-11-26 11:50:00,184.55,184.64,184.39,184.4,4414.0,160.3737,160.4519,160.2346,160.2433,4414.0
2019-11-26 12:00:00,184.4,184.46,184.24,184.38,4820.0,160.2433,160.2955,160.1043,160.2259,4820.0
2019-11-26 12:10:00,184.35,184.84,184.35,184.66,6140.0,160.1999,160.6257,160.1999,160.4693,6140.0
2019-11-26 12:20:00,184.63,184.78,184.63,184.76,3534.0,160.4432,160.5735,160.4432,160.5562,3534.0
2019-11-26 12:30:00,184.87,184.87,184.58,184.7,8311.0,160.6518,160.6518,160.3997,160.504,8311.0
2019-11-26 12:40:00,184.66,184.67,184.57,184.62,2584.0,160.4693,160.478,160.3911,160.4345,2584.0
2019-11-26 12:50:00,184.56,184.81,184.56,184.71,4753.0,160.3824,160.5996,160.3824,160.5127,4753.0
2019-11-26 13:00:00,184.67,184.67,184.29,184.54,2435.0,160.478,160.478,160.1477,160.365,2435.0
2019-11-26 13:10:00,184.44,184.51,184.41,184.44,1811.0,160.2781,160.3389,160.252,160.2781,1811.0
2019-11-26 13:20:00,184.36,184.5,184.18,184.24,6418.0,160.2086,160.3302,160.0521,160.1043,6418.0
2019-11-26 13:30:00,184.15,184.19,183.82,184.14,6154.0,160.0261,160.0608,159.7393,160.0174,6154.0
2019-11-26 13:40:00,184.08,184.16,183.89,183.96,4471.0,159.9652,160.0348,159.8001,159.861,4471.0
2019-11-26 13:50:00,183.97,184.18,183.97,184.07,5036.0,159.8697,160.0521,159.8697,159.9566,5036.0
2019-11-26 14:00:00,184.12,184.26,184.0,184.17,7222.0,160.0,160.1217,159.8957,160.0435,7222.0
2019-11-26 14:10:00,184.18,184.29,184.12,184.22,5571.0,160.0521,160.1477,160.0,160.0869,5571.0
2019-11-26 14:20:00,184.23,184.36,184.22,184.36,4249.0,160.0956,160.2086,160.0869,160.2086,4249.0
2019-11-26 14:30:00,184.36,184.43,184.32,184.35,2570.0,160.2086,160.2694,160.1738,160.1999,2570.0
2019-11-26 14:40:00,184.54,184.57,184.45,184.55,4513.0,160.365,160.3911,160.2868,160.3737,4513.0
2019-11-26 14:50:00,184.56,184.82,184.56,184.81,6561.0,160.3824,160.6083,160.3824,160.5996,6561.0
2019-11-26 15:00:00,184.81,184.81,184.48,184.64,8100.0,160.5996,160.5996,160.3128,160.4519,8100.0
2019-11-26 15:10:00,184.65,184.65,184.54,184.65,3163.0,160.4606,160.4606,160.365,160.4606,3163.0
2019-11-26 15:20:00,184.63,184.74,184.55,184.58,6985.0,160.4432,160.5388,160.3737,160.3997,6985.0
2019-11-26 15:30:00,184.61,184.74,184.5,184.71,10023.0,160.4258,160.5388,160.3302,160.5127,10023.0
2019-11-26 15:40:00,184.69,184.99,184.69,184.99,18123.0,160.4953,160.756,160.4953,160.756,18123.0
2019-11-26 15:50:00,184.88,185.14,184.68,185.04,68647.0,160.6604,160.8864,160.4866,160.7995,68647.0
2019-11-27 09:30:00,185.04,185.04,183.31,184.18,64182.0,160.7995,160.7995,159.2961,160.0521,64182.0
2019-11-27 09:40:00,184.1,184.85,183.81,184.62,16225.0,159.9826,160.6344,159.7306,160.4345,16225.0
2019-11-27 09:50:00,184.79,185.05,184.7,184.84,6157.0,160.5822,160.8082,160.504,160.6257,6157.0
2019-11-27 10:00:00,184.92,184.92,184.03,184.11,8167.0,160.6952,160.6952,159.9218,159.9913,8167.0
2019-11-27 10:10:00,184.06,184.38,183.99,184.22,3550.0,159.9479,160.2259,159.887,160.0869,3550.0
2019-11-27 10:20:00,184.16,184.19,183.31,183.51,13756.0,160.0348,160.0608,159.2961,159.4699,13756.0
2019-11-27 10:30:00,183.56,183.8,183.36,183.59,18899.0,159.5134,159.7219,159.3396,159.5394,18899.0
2019-11-27 10:40:00,183.66,183.71,182.89,183.15,10296.0,159.6003,159.6437,158.9311,159.1571,10296.0
2019-11-27 10:50:00,183.17,183.84,183.15,183.81,7073.0,159.1745,159.7567,159.1571,159.7306,7073.0
2019-11-27 11:00:00,183.72,183.99,183.27,183.99,11635.0,159.6524,159.887,159.2614,159.887,11635.0
2019-11-27 11:10:00,183.91,183.92,183.36,183.42,9590.0,159.8175,159.8262,159.3396,159.3917,9590.0
2019-11-27 11:20:00,183.5,183.51,183.17,183.22,23639.0,159.4612,159.4699,159.1745,159.2179,23639.0
2019-11-27 11:30:00,183.31,183.59,183.22,183.58,6058.0,159.2961,159.5394,159.2179,159.5307,6058.0
2019-11-27 11:40:00,183.61,183.67,183.47,183.67,5843.0,159.5568,159.609,159.4352,159.609,5843.0
2019-11-27 11:50:00,183.67,183.67,183.34,183.34,7300.0,159.609,159.609,159.3222,159.3222,7300.0
2019-11-27 12:00:00,183.3,183.5,183.07,183.5,12979.0,159.2874,159.4612,159.0876,159.4612,12979.0
2019-11-27 12:10:00,183.47,183.8,183.47,183.74,4286.0,159.4352,159.7219,159.4352,159.6698,4286.0
2019-11-27 12:20:00,183.78,183.78,183.59,183.64,2465.0,159.7045,159.7045,159.5394,159.5829,2465.0
2019-11-27 12:30:00,183.68,183.93,183.52,183.9,8466.0,159.6176,159.8349,159.4786,159.8088,8466.0
2019-11-27 12:40:00,183.92,184.01,183.74,183.84,5707.0,159.8262,159.9044,159.6698,159.7567,5707.0
2019-11-27 12:50:00,183.81,184.3,183.77,184.3,7609.0,159.7306,160.1564,159.6959,160.1564,7609.0
2019-11-27 13:00:00,184.31,184.55,184.15,184.36,23406.0,160.1651,160.3737,160.0261,160.2086,23406.0
2019-11-27 13:10:00,184.36,184.95,184.35,184.83,15883.0,160.2086,160.7213,160.1999,160.617,15883.0
2019-11-27 13:20:00,184.94,184.94,184.67,184.68,6514.0,160.7126,160.7126,160.478,160.4866,6514.0
2019-11-27 13:30:00,184.61,184.95,184.59,184.9,8430.0,160.4258,160.7213,160.4084,160.6778,8430.0
2019-11-27 13:40:00,184.88,185.1,184.73,184.73,13436.0,160.6604,160.8516,160.5301,160.5301,13436.0
2019-11-27 13:50:00,184.78,184.86,184.55,184.55,7645.0,160.5735,160.6431,160.3737,160.3737,7645.0
2019-11-27 14:00:00,184.57,184.85,184.57,184.61,11921.0,160.3911,160.6344,160.3911,160.4258,11921.0
2019-11-27 14:10:00,184.64,184.72,184.42,184.48,16010.0,160.4519,160.5214,160.2607,160.3128,16010.0
2019-11-27 14:20:00,184.51,184.84,184.47,184.8,5928.0,160.3389,160.6257,160.3042,160.5909,5928.0
2019-11-27 14:30:00,184.76,184.89,184.71,184.89,5198.0,160.5562,160.6691,160.5127,160.6691,5198.0
2019-11-27 14:40:00,184.89,185.03,184.88,184.92,7637.0,160.6691,160.7908,160.6604,160.6952,7637.0
2019-11-27 14:50:00,184.89,185.07,184.84,185.07,8429.0,160.6691,160.8256,160.6257,160.8256,8429.0
2019-11-27 15:00:00,185.02,185.12,184.87,185.12,10592.0,160.7821,160.869,160.6518,160.869,10592.0
2019-11-27 15:10:00,185.15,185.19,184.97,185.15,9001.0,160.8951,160.9298,160.7387,160.8951,9001.0
2019-11-27 15:20:00,185.15,185.15,185.04,185.11,9269.0,160.8951,160.8951,160.7995,160.8603,9269.0
2019-11-27 15:30:00,185.1,185.11,184.66,184.66,11957.0,160.8516,160.8603,160.4693,160.4693,11957.0
2019-11-27 15:40:00,184.64,184.72,184.4,184.65,16252.0,160.4519,160.5214,160.2433,160.4606,16252.0
2019-11-27 15:50:00,184.66,185.07,184.6,184.85,70312.0,160.4693,160.8256,160.4171,160.6344,70312.0
2019-11-29 09:30:00,183.62,184.0,182.96,183.92,22651.0,159.5655,159.8957,158.992,159.8262,22651.0
2019-11-29 09:40:00,183.45,183.52,182.61,182.78,8887.0,159.4178,159.4786,158.6878,158.8355,8887.0
2019-11-29 09:50:00,182.84,183.59,182.79,183.48,8802.0,158.8877,159.5394,158.8442,159.4438,8802.0
2019-11-29 10:00:00,183.36,183.66,183.14,183.48,21857.0,159.3396,159.6003,159.1484,159.4438,21857.0
2019-11-29 10:10:00,183.42,183.76,183.41,183.67,5337.0,159.3917,159.6872,159.383,159.609,5337.0
2019-11-29 10:20:00,183.52,183.64,183.23,183.45,5100.0,159.4786,159.5829,159.2266,159.4178,5100.0
2019-11-29 10:30:00,183.49,183.93,183.48,183.6,2595.0,159.4525,159.8349,159.4438,159.5481,2595.0
2019-11-29 10:40:00,183.56,183.87,183.38,183.82,6649.0,159.5134,159.7828,159.3569,159.7393,6649.0
2019-11-29 10:50:00,183.79,183.79,183.46,183.48,7564.0,159.7132,159.7132,159.4265,159.4438,7564.0
2019-11-29 11:00:00,183.51,183.55,183.17,183.47,10268.0,159.4699,159.5047,159.1745,159.4352,10268.0
2019-11-29 11:10:00,183.42,183.56,183.28,183.34,8722.0,159.3917,159.5134,159.27,159.3222,8722.0
2019-11-29 11:20:00,183.25,183.31,182.94,183.27,12100.0,159.244,159.2961,158.9746,159.2614,12100.0
2019-11-29 11:30:00,183.25,183.53,183.11,183.51,27997.0,159.244,159.4873,159.1223,159.4699,27997.0
2019-11-29 11:40:00,183.5,183.81,183.44,183.67,6800.0,159.4612,159.7306,159.4091,159.609,6800.0
2019-11-29 11:50:00,183.65,183.77,183.53,183.64,7407.0,159.5916,159.6959,159.4873,159.5829,7407.0
2019-11-29 12:00:00,183.58,183.67,183.45,183.53,8497.0,159.5307,159.609,159.4178,159.4873,8497.0
2019-11-29 12:10:00,183.59,183.64,183.31,183.39,7082.0,159.5394,159.5829,159.2961,159.3656,7082.0
2019-11-29 12:20:00,183.42,183.71,183.42,183.53,5951.0,159.3917,159.6437,159.3917,159.4873,5951.0
2019-11-29 12:30:00,183.53,183.62,183.25,183.27,8076.0,159.4873,159.5655,159.244,159.2614,8076.0
2019-11-29 12:40:00,183.14,183.17,182.83,183.17,21027.0,159.1484,159.1745,158.879,159.1745,21027.0
2019-11-29 12:50:00,183.1,183.13,182.46,182.95,51297.0,159.1136,159.1397,158.5575,158.9833,51297.0
2019-12-02 09:30:00,183.39,183.96,181.85,182.06,34024.0,159.3656,159.861,158.0274,158.2099,34024.0
2019-12-02 09:40:00,182.02,184.3,182.02,184.3,16653.0,158.1751,160.1564,158.1751,160.1564,16653.0
2019-12-02 09:50:00,184.3,184.63,183.67,183.67,16717.0,160.1564,160.4432,159.609,159.609,16717.0
2019-12-02 10:00:00,183.66,183.66,181.58,182.42,31459.0,159.6003,159.6003,157.7927,158.5227,31459.0
2019-12-02 10:10:00,182.39,183.02,182.13,182.41,10028.0,158.4966,159.0441,158.2707,158.514,10028.0
2019-12-02 10:20:00,182.4,182.48,182.03,182.3,9432.0,158.5053,158.5748,158.1838,158.4184,9432.0
2019-12-02 10:30:00,182.22,182.56,181.67,182.21,18612.0,158.3489,158.6444,157.871,158.3402,18612.0
2019-12-02 10:40:00,182.33,182.84,182.12,182.19,8767.0,158.4445,158.8877,158.262,158.3228,8767.0
2019-12-02 10:50:00,182.19,182.28,181.7,182.07,17237.0,158.3228,158.401,157.897,158.2186,17237.0
2019-12-02 11:00:00,182.05,182.22,181.98,182.02,6859.0,158.2012,158.3489,158.1403,158.1751,6859.0
2019-12-02 11:10:00,181.99,182.26,181.71,182.26,9275.0,158.149,158.3837,157.9057,158.3837,9275.0
2019-12-02 11:20:00,182.33,182.68,182.33,182.58,8773.0,158.4445,158.7486,158.4445,158.6617,8773.0
2019-12-02 11:30:00,182.5,182.5,181.97,182.37,7701.0,158.5922,158.5922,158.1317,158.4793,7701.0
2019-12-02 11:40:00,182.45,182.45,182.21,182.24,10534.0,158.5488,158.5488,158.3402,158.3663,10534.0
2019-12-02 11:50:00,182.19,182.3,182.15,182.27,8144.0,158.3228,158.4184,158.2881,158.3924,8144.0
2019-12-02 12:00:00,182.29,182.76,182.26,182.52,7473.0,158.4097,158.8182,158.3837,158.6096,7473.0
2019-12-02 12:10:00,182.56,182.65,182.24,182.32,5242.0,158.6444,158.7226,158.3663,158.4358,5242.0
2019-12-02 12:20:00,182.22,182.37,181.97,182.17,5575.0,158.3489,158.4793,158.1317,158.3055,5575.0
2019-12-02 12:30:00,182.16,182.17,181.99,182.02,8344.0,158.2968,158.3055,158.149,158.1751,8344.0
2019-12-02 12:40:00,182.01,182.35,181.91,181.97,6866.0,158.1664,158.4619,158.0795,158.1317,6866.0
2019-12-02 12:50:00,181.97,182.12,181.85,181.85,7024.0,158.1317,158.262,158.0274,158.0274,7024.0
2019-12-02 13:00:00,181.88,182.24,181.85,182.24,6575.0,158.0534,158.3663,158.0274,158.3663,6575.0
2019-12-02 13:10:00,182.23,182.23,181.91,182.07,6809.0,158.3576,158.3576,158.0795,158.2186,6809.0
2019-12-02 13:20:00,182.09,182.1,181.93,182.04,7791.0,158.2359,158.2446,158.0969,158.1925,7791.0
2019-12-02 13:30:00,182.0,182.06,181.84,182.0,11854.0,158.1577,158.2099,158.0187,158.1577,11854.0
2019-12-02 13:40:00,182.03,182.46,182.03,182.34,8839.0,158.1838,158.5575,158.1838,158.4532,8839.0
2019-12-02 13:50:00,182.37,182.37,181.82,181.84,5879.0,158.4793,158.4793,158.0013,158.0187,5879.0
2019-12-02 14:00:00,181.8,181.95,181.76,181.94,8507.0,157.9839,158.1143,157.9492,158.1056,8507.0
2019-12-02 14:10:00,181.97,182.16,181.91,181.92,4556.0,158.1317,158.2968,158.0795,158.0882,4556.0
2019-12-02 14:20:00,181.84,182.24,181.84,182.17,5454.0,158.0187,158.3663,158.0187,158.3055,5454.0
2019-12-02 14:30:00,182.22,182.29,182.04,182.09,5081.0,158.3489,158.4097,158.1925,158.2359,5081.0
2019-12-02 14:40:00,182.05,182.25,182.04,182.17,5394.0,158.2012,158.375,158.1925,158.3055,5394.0
2019-12-02 14:50:00,182.24,182.25,182.07,182.08,4769.0,158.3663,158.375,158.2186,158.2272,4769.0
2019-12-02 15:00:00,182.07,182.07,181.64,181.77,10058.0,158.2186,158.2186,157.8449,157.9579,10058.0
2019-12-02 15:10:00,181.74,181.79,181.64,181.75,7544.0,157.9318,157.9752,157.8449,157.9405,7544.0
2019-12-02 15:20:00,181.75,181.75,181.23,181.3,13005.0,157.9405,157.9405,157.4886,157.5494,13005.0
2019-12-02 15:30:00,181.28,181.51,181.17,181.21,16703.0,157.532,157.7319,157.4365,157.4712,16703.0
2019-12-02 15:40:00,181.22,181.46,181.17,181.26,19566.0,157.4799,157.6885,157.4365,157.5147,19566.0
2019-12-02 15:50:00,181.23,181.4,181.1,181.3,75639.0,157.4886,157.6363,157.3756,157.5494,75639.0
2019-12-03 09:30:00,178.7,178.7,176.85,177.24,60719.0,155.29,155.29,153.6824,154.0213,60719.0
2019-12-03 09:40:00,177.18,177.19,175.39,175.62,45642.0,153.9692,153.9778,152.4136,152.6135,45642.0
2019-12-03 09:50:00,175.58,177.16,175.48,176.34,39916.0,152.5788,153.9518,152.4919,153.2392,39916.0
2019-12-03 10:00:00,176.47,177.3,176.28,176.75,37970.0,153.3522,154.0734,153.1871,153.5955,37970.0
2019-12-03 10:10:00,176.8,177.82,176.44,177.76,36997.0,153.6389,154.5253,153.3261,154.4732,36997.0
2019-12-03 10:20:00,177.72,178.16,177.57,177.65,13335.0,154.4384,154.8208,154.3081,154.3776,13335.0
2019-12-03 10:30:00,177.69,178.18,177.45,177.72,7060.0,154.4123,154.8382,154.2038,154.4384,7060.0
2019-12-03 10:40:00,177.73,177.75,177.11,177.43,19814.0,154.4471,154.4645,153.9083,154.1864,19814.0
2019-12-03 10:50:00,177.41,178.08,177.25,177.96,10067.0,154.169,154.7513,154.03,154.647,10067.0
2019-12-03 11:00:00,177.91,177.91,177.26,177.56,10480.0,154.6035,154.6035,154.0387,154.2994,10480.0
2019-12-03 11:10:00,177.63,178.0,177.53,177.85,10270.0,154.3602,154.6817,154.2733,154.5514,10270.0
2019-12-03 11:20:00,177.8,177.82,177.37,177.6,14076.0,154.5079,154.5253,154.1343,154.3341,14076.0
2019-12-03 11:30:00,177.5,177.73,177.35,177.73,4483.0,154.2472,154.4471,154.1169,154.4471,4483.0
2019-12-03 11:40:00,177.92,178.01,177.71,177.76,4883.0,154.6122,154.6904,154.4297,154.4732,4883.0
2019-12-03 11:50:00,177.7,177.88,177.58,177.88,7017.0,154.421,154.5775,154.3168,154.5775,7017.0
2019-12-03 12:00:00,177.86,177.86,177.54,177.63,9957.0,154.5601,154.5601,154.282,154.3602,9957.0
2019-12-03 12:10:00,177.62,177.74,177.35,177.54,10156.0,154.3515,154.4558,154.1169,154.282,10156.0
2019-12-03 12:20:00,177.52,177.98,177.51,177.77,5742.0,154.2646,154.6644,154.2559,154.4819,5742.0
2019-12-03 12:30:00,177.76,177.85,177.59,177.81,3548.0,154.4732,154.5514,154.3254,154.5166,3548.0
2019-12-03 12:40:00,177.81,177.81,177.41,177.54,5561.0,154.5166,154.5166,154.169,154.282,5561.0
2019-12-03 12:50:00,177.56,177.86,177.55,177.71,4954.0,154.2994,154.5601,154.2907,154.4297,4954.0
2019-12-03 13:00:00,177.82,177.87,177.71,177.85,10702.0,154.5253,154.5688,154.4297,154.5514,10702.0
2019-12-03 13:10:00,177.8,177.93,177.71,177.91,9988.0,154.5079,154.6209,154.4297,154.6035,9988.0
2019-12-03 13:20:00,177.92,178.3,177.92,178.28,5402.0,154.6122,154.9424,154.6122,154.9251,5402.0
2019-12-03 13:30:00,178.26,178.27,178.08,178.27,4200.0,154.9077,154.9164,154.7513,154.9164,4200.0
2019-12-03 13:40:00,178.2,178.32,178.08,178.15,7106.0,154.8555,154.9598,154.7513,154.8121,7106.0
2019-12-03 13:50:00,178.19,178.19,177.88,178.01,5683.0,154.8468,154.8468,154.5775,154.6904,5683.0
2019-12-03 14:00:00,178.08,178.32,178.08,178.11,5125.0,154.7513,154.9598,154.7513,154.7773,5125.0
2019-12-03 14:10:00,178.08,178.1,177.82,177.88,5115.0,154.7513,154.7686,154.5253,154.5775,5115.0
2019-12-03 14:20:00,177.84,178.08,177.77,178.04,9801.0,154.5427,154.7513,154.4819,154.7165,9801.0
2019-12-03 14:30:00,178.06,178.14,177.88,178.05,5632.0,154.7339,154.8034,154.5775,154.7252,5632.0
2019-12-03 14:40:00,178.07,178.1,177.94,177.99,7875.0,154.7426,154.7686,154.6296,154.673,7875.0
2019-12-03 14:50:00,178.02,178.19,177.96,178.19,8781.0,154.6991,154.8468,154.647,154.8468,8781.0
2019-12-03 15:00:00,178.18,178.18,177.84,177.89,8315.0,154.8382,154.8382,154.5427,154.5861,8315.0
2019-12-03 15:10:00,177.88,178.06,177.86,178.0,7362.0,154.5775,154.7339,154.5601,154.6817,7362.0
2019-12-03 15:20:00,177.99,178.48,177.99,178.39,12045.0,154.673,155.0989,154.673,155.0206,12045.0
2019-12-03 15:30:00,178.44,178.44,177.88,178.11,12808.0,155.0641,155.0641,154.5775,154.7773,12808.0
2019-12-03 15:40:00,178.17,178.42,178.09,178.42,24061.0,154.8295,155.0467,154.7599,155.0467,24061.0
2019-12-03 15:50:00,178.45,178.55,178.1,178.15,81298.0,155.0728,155.1597,154.7686,154.8121,81298.0
2019-12-04 09:30:00,178.97,179.71,178.29,179.05,23841.0,155.5247,156.1677,154.9337,155.5942,23841.0
2019-12-04 09:40:00,179.12,179.94,178.86,179.68,20259.0,155.655,156.3676,155.4291,156.1417,20259.0
2019-12-04 09:50:00,179.96,180.35,179.92,180.23,18278.0,156.385,156.7239,156.3502,156.6196,18278.0
2019-12-04 10:00:00,180.06,180.13,179.61,179.75,46395.0,156.4719,156.5327,156.0808,156.2025,46395.0
2019-12-04 10:10:00,179.77,180.45,179.77,180.4,13578.0,156.2199,156.8108,156.2199,156.7673,13578.0
2019-12-04 10:20:00,180.54,180.67,180.21,180.49,6414.0,156.889,157.002,156.6022,156.8455,6414.0
2019-12-04 10:30:00,180.31,180.35,179.88,179.96,6596.0,156.6891,156.7239,156.3155,156.385,6596.0
2019-12-04 10:40:00,179.96,180.04,179.41,179.69,14162.0,156.385,156.4545,155.907,156.1503,14162.0
2019-12-04 10:50:00,179.64,180.05,179.52,179.88,20305.0,156.1069,156.4632,156.0026,156.3155,20305.0
2019-12-04 11:00:00,179.92,180.1,179.69,179.8,13936.0,156.3502,156.5066,156.1503,156.2459,13936.0
2019-12-04 11:10:00,179.82,179.89,179.61,179.76,31053.0,156.2633,156.3241,156.0808,156.2112,31053.0
2019-12-04 11:20:00,179.66,179.74,179.3,179.3,8952.0,156.1243,156.1938,155.8114,155.8114,8952.0
2019-12-04 11:30:00,179.47,179.84,179.44,179.68,9442.0,155.9592,156.2807,155.9331,156.1417,9442.0
2019-12-04 11:40:00,179.74,179.79,179.53,179.53,2410.0,156.1938,156.2372,156.0113,156.0113,2410.0
2019-12-04 11:50:00,179.58,179.58,179.22,179.36,5411.0,156.0548,156.0548,155.7419,155.8636,5411.0
2019-12-04 12:00:00,179.41,179.41,179.19,179.21,3973.0,155.907,155.907,155.7158,155.7332,3973.0
2019-12-04 12:10:00,179.19,179.28,179.02,179.26,4113.0,155.7158,155.7941,155.5681,155.7767,4113.0
2019-12-04 12:20:00,179.28,179.29,179.06,179.21,2193.0,155.7941,155.8027,155.6029,155.7332,2193.0
2019-12-04 12:30:00,179.19,179.25,179.13,179.13,4572.0,155.7158,155.768,155.6637,155.6637,4572.0
2019-12-04 12:40:00,179.14,179.44,179.14,179.4,5979.0,155.6724,155.9331,155.6724,155.8983,5979.0
2019-12-04 12:50:00,179.4,179.4,179.24,179.38,3012.0,155.8983,155.8983,155.7593,155.881,3012.0
2019-12-04 13:00:00,179.38,179.55,179.32,179.35,3968.0,155.881,156.0287,155.8288,155.8549,3968.0
2019-12-04 13:10:00,179.46,179.47,179.31,179.39,5766.0,155.9505,155.9592,155.8201,155.8896,5766.0
2019-12-04 13:20:00,179.47,179.58,179.47,179.56,3113.0,155.9592,156.0548,155.9592,156.0374,3113.0
2019-12-04 13:30:00,179.58,179.62,179.44,179.62,4187.0,156.0548,156.0895,155.9331,156.0895,4187.0
2019-12-04 13:40:00,179.63,179.7,179.48,179.48,5782.0,156.0982,156.159,155.9679,155.9679,5782.0
2019-12-04 13:50:00,179.48,179.73,179.48,179.69,5724.0,155.9679,156.1851,155.9679,156.1503,5724.0
2019-12-04 14:00:00,179.71,179.83,179.71,179.71,4904.0,156.1677,156.272,156.1677,156.1677,4904.0
2019-12-04 14:10:00,179.72,179.89,179.63,179.71,4345.0,156.1764,156.3241,156.0982,156.1677,4345.0
2019-12-04 14:20:00,179.77,179.83,179.69,179.82,3182.0,156.2199,156.272,156.1503,156.2633,3182.0
2019-12-04 14:30:00,179.86,179.93,179.78,179.82,5001.0,156.2981,156.3589,156.2286,156.2633,5001.0
2019-12-04 14:40:00,179.83,179.99,179.81,179.85,16854.0,156.272,156.411,156.2546,156.2894,16854.0
2019-12-04 14:50:00,179.87,180.13,179.87,179.97,8574.0,156.3068,156.5327,156.3068,156.3937,8574.0
2019-12-04 15:00:00,179.99,179.99,179.69,179.72,10455.0,156.411,156.411,156.1503,156.1764,10455.0
2019-12-04 15:10:00,179.7,179.71,179.4,179.4,9706.0,156.159,156.1677,155.8983,155.8983,9706.0
2019-12-04 15:20:00,179.4,179.4,178.95,178.95,14568.0,155.8983,155.8983,155.5073,155.5073,14568.0
2019-12-04 15:30:00,178.95,178.98,178.5,178.55,15772.0,155.5073,155.5334,155.1162,155.1597,15772.0
2019-12-04 15:40:00,178.51,178.53,178.13,178.39,30488.0,155.1249,155.1423,154.7947,155.0206,30488.0
2019-12-04 15:50:00,178.37,178.42,178.02,178.04,83945.0,155.0033,155.0467,154.6991,154.7165,83945.0
2019-12-05 09:30:00,178.44,179.36,178.14,178.45,37313.0,155.0641,155.8636,154.8034,155.0728,37313.0
2019-12-05 09:40:00,178.54,178.77,178.02,178.02,39808.0,155.151,155.3509,154.6991,154.6991,39808.0
2019-12-05 09:50:00,178.02,178.49,177.7,177.83,13959.0,154.6991,155.1075,154.421,154.534,13959.0
2019-12-05 10:00:00,177.84,178.38,177.6,177.6,11248.0,154.5427,155.012,154.3341,154.3341,11248.0
2019-12-05 10:10:00,177.63,178.55,177.63,178.53,5990.0,154.3602,155.1597,154.3602,155.1423,5990.0
2019-12-05 10:20:00,178.63,178.66,178.34,178.57,8667.0,155.2292,155.2553,154.9772,155.1771,8667.0
2019-12-05 10:30:00,178.58,178.92,178.27,178.27,21496.0,155.1858,155.4812,154.9164,154.9164,21496.0
2019-12-05 10:40:00,178.28,178.7,178.2,178.56,8697.0,154.9251,155.29,154.8555,155.1684,8697.0
2019-12-05 10:50:00,178.5,178.53,178.11,178.49,15297.0,155.1162,155.1423,154.7773,155.1075,15297.0
2019-12-05 11:00:00,178.43,178.57,178.23,178.52,11635.0,155.0554,155.1771,154.8816,155.1336,11635.0
2019-12-05 11:10:00,178.53,178.67,178.26,178.63,8400.0,155.1423,155.264,154.9077,155.2292,8400.0
2019-12-05 11:20:00,178.63,178.63,178.3,178.45,5103.0,155.2292,155.2292,154.9424,155.0728,5103.0
2019-12-05 11:30:00,178.48,178.48,178.1,178.13,4139.0,155.0989,155.0989,154.7686,154.7947,4139.0
2019-12-05 11:40:00,178.18,178.26,178.0,178.26,15370.0,154.8382,154.9077,154.6817,154.9077,15370.0
2019-12-05 11:50:00,178.28,178.34,178.13,178.17,4376.0,154.9251,154.9772,154.7947,154.8295,4376.0
2019-12-05 12:00:00,178.17,178.24,178.0,178.02,5408.0,154.8295,154.8903,154.6817,154.6991,5408.0
2019-12-05 12:10:00,178.1,178.22,178.09,178.09,4572.0,154.7686,154.8729,154.7599,154.7599,4572.0
2019-12-05 12:20:00,178.19,178.22,178.11,178.19,4733.0,154.8468,154.8729,154.7773,154.8468,4733.0
2019-12-05 12:30:00,178.21,178.29,178.08,178.28,7004.0,154.8642,154.9337,154.7513,154.9251,7004.0
2019-12-05 12:40:00,178.29,178.29,178.06,178.1,8312.0,154.9337,154.9337,154.7339,154.7686,8312.0
2019-12-05 12:50:00,178.24,178.42,178.21,178.34,4299.0,154.8903,155.0467,154.8642,154.9772,4299.0
2019-12-05 13:00:00,178.29,178.5,178.23,178.5,6495.0,154.9337,155.1162,154.8816,155.1162,6495.0
2019-12-05 13:10:00,178.54,178.54,178.39,178.54,4385.0,155.151,155.151,155.0206,155.151,4385.0
2019-12-05 13:20:00,178.51,178.53,178.38,178.49,3802.0,155.1249,155.1423,155.012,155.1075,3802.0
2019-12-05 13:30:00,178.5,178.67,178.48,178.53,11538.0,155.1162,155.264,155.0989,155.1423,11538.0
2019-12-05 13:40:00,178.53,178.93,178.5,178.73,10367.0,155.1423,155.4899,155.1162,155.3161,10367.0
2019-12-05 13:50:00,178.7,178.74,178.58,178.66,6714.0,155.29,155.3248,155.1858,155.2553,6714.0
2019-12-05 14:00:00,178.7,178.81,178.68,178.73,4356.0,155.29,155.3856,155.2727,155.3161,4356.0
2019-12-05 14:10:00,178.76,178.8,178.56,178.59,6851.0,155.3422,155.3769,155.1684,155.1944,6851.0
2019-12-05 14:20:00,178.59,178.67,178.53,178.66,5048.0,155.1944,155.264,155.1423,155.2553,5048.0
2019-12-05 14:30:00,178.66,178.66,178.45,178.6,5579.0,155.2553,155.2553,155.0728,155.2031,5579.0
2019-12-05 14:40:00,178.65,178.69,178.42,178.44,10209.0,155.2466,155.2813,155.0467,155.0641,10209.0
2019-12-05 14:50:00,178.47,178.5,177.78,178.06,15077.0,155.0902,155.1162,154.4906,154.7339,15077.0
2019-12-05 15:00:00,178.08,178.37,178.03,178.12,10740.0,154.7513,155.0033,154.7078,154.786,10740.0
2019-12-05 15:10:00,178.12,178.36,178.1,178.32,8611.0,154.786,154.9946,154.7686,154.9598,8611.0
2019-12-05 15:20:00,178.32,178.43,178.27,178.43,11667.0,154.9598,155.0554,154.9164,155.0554,11667.0
2019-12-05 15:30:00,178.43,178.56,178.4,178.49,18933.0,155.0554,155.1684,155.0293,155.1075,18933.0
2019-12-05 15:40:00,178.49,178.61,178.37,178.54,29353.0,155.1075,155.2118,155.0033,155.151,29353.0
2019-12-05 15:50:00,178.52,178.77,178.5,178.76,75221.0,155.1336,155.3509,155.1162,155.3422,75221.0
2019-12-06 09:30:00,181.14,181.66,180.71,180.95,25580.0,157.4104,157.8623,157.0367,157.2453,25580.0
2019-12-06 09:40:00,181.21,181.63,180.96,181.33,31578.0,157.4712,157.8362,157.254,157.5755,31578.0
2019-12-06 09:50:00,181.28,181.86,181.23,181.64,16542.0,157.532,158.0361,157.4886,157.8449,16542.0
2019-12-06 10:00:00,181.77,182.19,181.77,182.02,9721.0,157.9579,158.3228,157.9579,158.1751,9721.0
2019-12-06 10:10:00,182.09,182.16,181.29,181.48,8858.0,158.2359,158.2968,157.5407,157.7058,8858.0
2019-12-06 10:20:00,181.59,181.88,181.55,181.63,11225.0,157.8014,158.0534,157.7667,157.8362,11225.0
2019-12-06 10:30:00,181.64,181.8,181.06,181.14,9178.0,157.8449,157.9839,157.3409,157.4104,9178.0
2019-12-06 10:40:00,181.24,181.47,181.12,181.43,7192.0,157.4973,157.6972,157.393,157.6624,7192.0
2019-12-06 10:50:00,181.42,181.67,181.3,181.63,10400.0,157.6537,157.871,157.5494,157.8362,10400.0
2019-12-06 11:00:00,181.63,181.94,181.53,181.53,4895.0,157.8362,158.1056,157.7493,157.7493,4895.0
2019-12-06 11:10:00,181.5,181.71,181.49,181.68,6022.0,157.7232,157.9057,157.7145,157.8796,6022.0
2019-12-06 11:20:00,181.66,181.91,181.66,181.9,4579.0,157.8623,158.0795,157.8623,158.0708,4579.0
2019-12-06 11:30:00,181.89,181.89,181.59,181.72,5785.0,158.0621,158.0621,157.8014,157.9144,5785.0
2019-12-06 11:40:00,181.72,181.72,181.2,181.2,4572.0,157.9144,157.9144,157.4625,157.4625,4572.0
2019-12-06 11:50:00,181.1,181.24,181.0,181.21,2999.0,157.3756,157.4973,157.2887,157.4712,2999.0
2019-12-06 12:00:00,181.21,181.21,180.96,181.08,7405.0,157.4712,157.4712,157.254,157.3582,7405.0
2019-12-06 12:10:00,181.08,181.21,180.87,181.02,14719.0,157.3582,157.4712,157.1758,157.3061,14719.0
2019-12-06 12:20:00,181.0,181.06,180.94,181.03,4441.0,157.2887,157.3409,157.2366,157.3148,4441.0
2019-12-06 12:30:00,181.01,181.02,180.92,180.94,6425.0,157.2974,157.3061,157.2192,157.2366,6425.0
2019-12-06 12:40:00,180.97,181.04,180.69,180.71,6453.0,157.2627,157.3235,157.0193,157.0367,6453.0
2019-12-06 12:50:00,180.75,181.03,180.66,180.99,20362.0,157.0715,157.3148,156.9933,157.28,20362.0
2019-12-06 13:00:00,181.0,181.0,180.9,180.92,5504.0,157.2887,157.2887,157.2018,157.2192,5504.0
2019-12-06 13:10:00,180.97,181.01,180.8,180.91,5627.0,157.2627,157.2974,157.1149,157.2105,5627.0
2019-12-06 13:20:00,180.91,180.91,180.6,180.83,6542.0,157.2105,157.2105,156.9411,157.141,6542.0
2019-12-06 13:30:00,180.87,180.96,180.76,180.76,5891.0,157.1758,157.254,157.0802,157.0802,5891.0
2019-12-06 13:40:00,180.76,180.88,180.59,180.68,10743.0,157.0802,157.1845,156.9324,157.0107,10743.0
2019-12-06 13:50:00,180.67,180.8,180.63,180.63,7821.0,157.002,157.1149,156.9672,156.9672,7821.0
2019-12-06 14:00:00,180.63,180.71,180.46,180.49,10643.0,156.9672,157.0367,156.8195,156.8455,10643.0
2019-12-06 14:10:00,180.53,180.54,180.32,180.5,14188.0,156.8803,156.889,156.6978,156.8542,14188.0
2019-12-06 14:20:00,180.52,180.65,180.46,180.51,8412.0,156.8716,156.9846,156.8195,156.8629,8412.0
2019-12-06 14:30:00,180.51,180.61,180.47,180.6,3599.0,156.8629,156.9498,156.8282,156.9411,3599.0
2019-12-06 14:40:00,180.6,180.6,180.46,180.51,4834.0,156.9411,156.9411,156.8195,156.8629,4834.0
2019-12-06 14:50:00,180.51,180.67,180.42,180.65,7065.0,156.8629,157.002,156.7847,156.9846,7065.0
2019-12-06 15:00:00,180.68,180.84,180.59,180.67,5091.0,157.0107,157.1497,156.9324,157.002,5091.0
2019-12-06 15:10:00,180.62,180.7,180.61,180.68,4152.0,156.9585,157.028,156.9498,157.0107,4152.0
2019-12-06 15:20:00,180.68,180.82,180.58,180.73,12101.0,157.0107,157.1323,156.9238,157.0541,12101.0
2019-12-06 15:30:00,180.71,180.84,180.7,180.8,10180.0,157.0367,157.1497,157.028,157.1149,10180.0
2019-12-06 15:40:00,180.79,180.8,180.62,180.62,25632.0,157.1062,157.1149,156.9585,156.9585,25632.0
2019-12-06 15:50:00,180.63,180.64,180.32,180.4,46282.0,156.9672,156.9759,156.6978,156.7673,46282.0
2019-12-09 09:30:00,180.38,180.98,179.36,180.98,32097.0,156.75,157.2714,155.8636,157.2714,32097.0
2019-12-09 09:40:00,180.98,180.98,180.24,180.78,6249.0,157.2714,157.2714,156.6283,157.0976,6249.0
2019-12-09 09:50:00,180.65,180.71,180.06,180.06,10314.0,156.9846,157.0367,156.4719,156.4719,10314.0
2019-12-09 10:00:00,180.11,180.85,180.02,180.72,10067.0,156.5153,157.1584,156.4371,157.0454,10067.0
2019-12-09 10:10:00,180.7,181.25,180.61,181.11,6685.0,157.028,157.506,156.9498,157.3843,6685.0
2019-12-09 10:20:00,181.1,181.18,180.94,180.94,3654.0,157.3756,157.4451,157.2366,157.2366,3654.0
2019-12-09 10:30:00,180.86,181.18,180.84,181.18,4797.0,157.1671,157.4451,157.1497,157.4451,4797.0
2019-12-09 10:40:00,181.17,181.28,181.0,181.1,6621.0,157.4365,157.532,157.2887,157.3756,6621.0
2019-12-09 10:50:00,181.1,181.16,181.0,181.03,3322.0,157.3756,157.4278,157.2887,157.3148,3322.0
2019-12-09 11:00:00,180.93,181.02,180.81,181.02,4352.0,157.2279,157.3061,157.1236,157.3061,4352.0
2019-12-09 11:10:00,180.99,181.3,180.99,181.25,5056.0,157.28,157.5494,157.28,157.506,5056.0
2019-12-09 11:20:00,181.25,181.25,180.69,180.85,4335.0,157.506,157.506,157.0193,157.1584,4335.0
2019-12-09 11:30:00,180.85,180.96,180.72,180.9,6438.0,157.1584,157.254,157.0454,157.2018,6438.0
2019-12-09 11:40:00,180.9,180.93,180.62,180.73,4008.0,157.2018,157.2279,156.9585,157.0541,4008.0
2019-12-09 11:50:00,180.73,180.78,180.54,180.54,2154.0,157.0541,157.0976,156.889,156.889,2154.0
2019-12-09 12:00:00,180.6,180.69,180.56,180.56,4640.0,156.9411,157.0193,156.9064,156.9064,4640.0
2019-12-09 12:10:00,180.56,180.63,180.45,180.45,3187.0,156.9064,156.9672,156.8108,156.8108,3187.0
2019-12-09 12:20:00,180.34,180.45,180.32,180.41,3084.0,156.7152,156.8108,156.6978,156.776,3084.0
2019-12-09 12:30:00,180.43,180.62,180.43,180.56,3404.0,156.7934,156.9585,156.7934,156.9064,3404.0
2019-12-09 12:40:00,180.6,180.6,180.32,180.39,4117.0,156.9411,156.9411,156.6978,156.7586,4117.0
2019-12-09 12:50:00,180.33,180.34,180.12,180.26,5554.0,156.7065,156.7152,156.524,156.6457,5554.0
2019-12-09 13:00:00,180.28,180.42,180.18,180.25,7946.0,156.6631,156.7847,156.5762,156.637,7946.0
2019-12-09 13:10:00,180.3,180.32,180.2,180.23,3090.0,156.6804,156.6978,156.5935,156.6196,3090.0
2019-12-09 13:20:00,180.25,180.33,180.18,180.31,3132.0,156.637,156.7065,156.5762,156.6891,3132.0
2019-12-09 13:30:00,180.28,180.5,180.24,180.47,4573.0,156.6631,156.8542,156.6283,156.8282,4573.0
2019-12-09 13:40:00,180.44,180.47,180.26,180.35,4733.0,156.8021,156.8282,156.6457,156.7239,4733.0
2019-12-09 13:50:00,180.4,180.41,180.26,180.37,3382.0,156.7673,156.776,156.6457,156.7413,3382.0
2019-12-09 14:00:00,180.37,180.37,180.19,180.26,7908.0,156.7413,156.7413,156.5848,156.6457,7908.0
2019-12-09 14:10:00,180.26,180.34,180.21,180.22,4811.0,156.6457,156.7152,156.6022,156.6109,4811.0
2019-12-09 14:20:00,180.25,180.34,180.24,180.29,4056.0,156.637,156.7152,156.6283,156.6717,4056.0
2019-12-09 14:30:00,180.27,180.49,180.21,180.46,4702.0,156.6544,156.8455,156.6022,156.8195,4702.0
2019-12-09 14:40:00,180.46,180.51,180.4,180.47,5929.0,156.8195,156.8629,156.7673,156.8282,5929.0
2019-12-09 14:50:00,180.47,180.55,180.4,180.54,6403.0,156.8282,156.8977,156.7673,156.889,6403.0
2019-12-09 15:00:00,180.47,180.58,180.47,180.48,4286.0,156.8282,156.9238,156.8282,156.8369,4286.0
2019-12-09 15:10:00,180.48,180.59,180.42,180.52,6577.0,156.8369,156.9324,156.7847,156.8716,6577.0
2019-12-09 15:20:00,180.52,180.69,180.48,180.59,9791.0,156.8716,157.0193,156.8369,156.9324,9791.0
2019-12-09 15:30:00,180.56,180.72,180.5,180.61,18110.0,156.9064,157.0454,156.8542,156.9498,18110.0
2019-12-09 15:40:00,180.61,180.73,180.6,180.72,16240.0,156.9498,157.0541,156.9411,157.0454,16240.0
2019-12-09 15:50:00,180.7,181.02,180.69,181.02,105007.0,157.028,157.3061,157.0193,157.3061,105007.0
2019-12-10 09:30:00,180.36,180.91,179.37,179.65,34761.0,156.7326,157.2105,155.8723,156.1156,34761.0
2019-12-10 09:40:00,179.64,179.91,179.1,179.24,15154.0,156.1069,156.3415,155.6376,155.7593,15154.0
2019-12-10 09:50:00,179.07,180.11,178.71,180.08,8668.0,155.6116,156.5153,155.2987,156.4893,8668.0
2019-12-10 10:00:00,179.85,180.07,179.15,179.82,16318.0,156.2894,156.4806,155.6811,156.2633,16318.0
2019-12-10 10:10:00,179.85,180.36,179.65,180.26,7175.0,156.2894,156.7326,156.1156,156.6457,7175.0
2019-12-10 10:20:00,180.28,180.77,180.28,180.67,6973.0,156.6631,157.0889,156.6631,157.002,6973.0
2019-12-10 10:30:00,180.7,180.75,180.54,180.54,10527.0,157.028,157.0715,156.889,156.889,10527.0
2019-12-10 10:40:00,180.54,180.63,180.39,180.47,8770.0,156.889,156.9672,156.7586,156.8282,8770.0
2019-12-10 10:50:00,180.46,180.83,180.42,180.79,5582.0,156.8195,157.141,156.7847,157.1062,5582.0
2019-12-10 11:00:00,180.91,181.01,180.43,180.72,7617.0,157.2105,157.2974,156.7934,157.0454,7617.0
2019-12-10 11:10:00,180.69,180.74,180.35,180.44,11769.0,157.0193,157.0628,156.7239,156.8021,11769.0
2019-12-10 11:20:00,180.4,180.58,180.3,180.31,8502.0,156.7673,156.9238,156.6804,156.6891,8502.0
2019-12-10 11:30:00,180.4,180.52,180.24,180.24,7023.0,156.7673,156.8716,156.6283,156.6283,7023.0
2019-12-10 11:40:00,180.15,180.43,180.12,180.35,7132.0,156.5501,156.7934,156.524,156.7239,7132.0
2019-12-10 11:50:00,180.35,180.4,180.19,180.19,4319.0,156.7239,156.7673,156.5848,156.5848,4319.0
2019-12-10 12:00:00,180.12,180.32,180.09,180.3,7181.0,156.524,156.6978,156.4979,156.6804,7181.0
2019-12-10 12:10:00,180.3,180.3,180.12,180.22,9518.0,156.6804,156.6804,156.524,156.6109,9518.0
2019-12-10 12:20:00,180.23,180.23,179.89,179.91,7146.0,156.6196,156.6196,156.3241,156.3415,7146.0
2019-12-10 12:30:00,179.89,180.07,179.82,179.88,5017.0,156.3241,156.4806,156.2633,156.3155,5017.0
2019-12-10 12:40:00,179.88,179.9,179.72,179.77,4589.0,156.3155,156.3328,156.1764,156.2199,4589.0
2019-12-10 12:50:00,179.74,179.88,179.61,179.8,8799.0,156.1938,156.3155,156.0808,156.2459,8799.0
2019-12-10 13:00:00,179.8,179.87,179.57,179.66,6806.0,156.2459,156.3068,156.0461,156.1243,6806.0
2019-12-10 13:10:00,179.68,179.86,179.6,179.86,7577.0,156.1417,156.2981,156.0721,156.2981,7577.0
2019-12-10 13:20:00,179.88,180.05,179.81,179.83,6974.0,156.3155,156.4632,156.2546,156.272,6974.0
2019-12-10 13:30:00,179.86,180.04,179.82,180.04,4875.0,156.2981,156.4545,156.2633,156.4545,4875.0
2019-12-10 13:40:00,180.04,180.06,179.8,179.81,6501.0,156.4545,156.4719,156.2459,156.2546,6501.0
2019-12-10 13:50:00,179.83,180.0,179.8,180.0,6706.0,156.272,156.4197,156.2459,156.4197,6706.0
2019-12-10 14:00:00,180.03,180.24,179.95,180.21,5142.0,156.4458,156.6283,156.3763,156.6022,5142.0
2019-12-10 14:10:00,180.26,180.38,180.17,180.23,7960.0,156.6457,156.75,156.5675,156.6196,7960.0
2019-12-10 14:20:00,180.21,180.21,179.99,180.02,7004.0,156.6022,156.6022,156.411,156.4371,7004.0
2019-12-10 14:30:00,180.03,180.12,180.02,180.1,6932.0,156.4458,156.524,156.4371,156.5066,6932.0
2019-12-10 14:40:00,180.07,180.22,179.95,180.22,8530.0,156.4806,156.6109,156.3763,156.6109,8530.0
2019-12-10 14:50:00,180.24,180.3,180.08,180.12,6740.0,156.6283,156.6804,156.4893,156.524,6740.0
2019-12-10 15:00:00,180.15,180.17,179.89,179.94,7276.0,156.5501,156.5675,156.3241,156.3676,7276.0
2019-12-10 15:10:00,179.94,180.17,179.86,179.92,8805.0,156.3676,156.5675,156.2981,156.3502,8805.0
2019-12-10 15:20:00,179.92,179.93,179.8,179.86,10437.0,156.3502,156.3589,156.2459,156.2981,10437.0
2019-12-10 15:30:00,179.88,179.93,179.65,179.82,18565.0,156.3155,156.3589,156.1156,156.2633,18565.0
2019-12-10 15:40:00,179.8,179.9,179.71,179.89,17766.0,156.2459,156.3328,156.1677,156.3241,17766.0
2019-12-10 15:50:00,179.89,179.89,179.56,179.65,57292.0,156.3241,156.3241,156.0374,156.1156,57292.0
2019-12-11 09:30:00,181.79,182.39,180.35,182.05,34812.0,157.9752,158.4966,156.7239,158.2012,34812.0
2019-12-11 09:40:00,182.2,182.49,181.95,182.32,7014.0,158.3315,158.5835,158.1143,158.4358,7014.0
2019-12-11 09:50:00,182.19,182.32,181.45,181.79,6771.0,158.3228,158.4358,157.6798,157.9752,6771.0
2019-12-11 10:00:00,181.8,182.14,181.6,181.66,35111.0,157.9839,158.2794,157.8101,157.8623,35111.0
2019-12-11 10:10:00,181.59,181.7,181.3,181.3,34408.0,157.8014,157.897,157.5494,157.5494,34408.0
2019-12-11 10:20:00,181.29,181.73,181.29,181.71,5804.0,157.5407,157.9231,157.5407,157.9057,5804.0
2019-12-11 10:30:00,181.62,181.62,181.3,181.38,13785.0,157.8275,157.8275,157.5494,157.6189,13785.0
2019-12-11 10:40:00,181.39,181.44,181.1,181.1,10073.0,157.6276,157.6711,157.3756,157.3756,10073.0
2019-12-11 10:50:00,181.08,181.42,181.04,181.28,7414.0,157.3582,157.6537,157.3235,157.532,7414.0
2019-12-11 11:00:00,181.28,181.52,181.15,181.46,9700.0,157.532,157.7406,157.4191,157.6885,9700.0
2019-12-11 11:10:00,181.48,181.56,181.22,181.36,6310.0,157.7058,157.7754,157.4799,157.6016,6310.0
2019-12-11 11:20:00,181.39,181.45,181.25,181.39,6004.0,157.6276,157.6798,157.506,157.6276,6004.0
2019-12-11 11:30:00,181.39,181.48,181.27,181.37,5855.0,157.6276,157.7058,157.5234,157.6103,5855.0
2019-12-11 11:40:00,181.38,181.54,181.33,181.34,8028.0,157.6189,157.758,157.5755,157.5842,8028.0
2019-12-11 11:50:00,181.33,181.37,181.13,181.37,7810.0,157.5755,157.6103,157.4017,157.6103,7810.0
2019-12-11 12:00:00,181.4,181.66,181.4,181.6,5325.0,157.6363,157.8623,157.6363,157.8101,5325.0
2019-12-11 12:10:00,181.57,181.57,181.4,181.56,6155.0,157.7841,157.7841,157.6363,157.7754,6155.0
2019-12-11 12:20:00,181.52,181.57,181.32,181.46,8595.0,157.7406,157.7841,157.5668,157.6885,8595.0
2019-12-11 12:30:00,181.5,181.57,181.35,181.4,5876.0,157.7232,157.7841,157.5929,157.6363,5876.0
2019-12-11 12:40:00,181.39,181.46,181.32,181.4,5783.0,157.6276,157.6885,157.5668,157.6363,5783.0
2019-12-11 12:50:00,181.38,181.43,181.29,181.36,4120.0,157.6189,157.6624,157.5407,157.6016,4120.0
2019-12-11 13:00:00,181.34,181.36,181.27,181.36,7518.0,157.5842,157.6016,157.5234,157.6016,7518.0
2019-12-11 13:10:00,181.44,181.59,181.44,181.51,3700.0,157.6711,157.8014,157.6711,157.7319,3700.0
2019-12-11 13:20:00,181.5,181.58,181.45,181.45,4879.0,157.7232,157.7927,157.6798,157.6798,4879.0
2019-12-11 13:30:00,181.44,181.44,181.17,181.17,9170.0,157.6711,157.6711,157.4365,157.4365,9170.0
2019-12-11 13:40:00,181.18,181.32,181.17,181.3,5579.0,157.4451,157.5668,157.4365,157.5494,5579.0
2019-12-11 13:50:00,181.32,181.57,181.27,181.57,7051.0,157.5668,157.7841,157.5234,157.7841,7051.0
2019-12-11 14:00:00,181.57,181.8,181.57,181.67,9895.0,157.7841,157.9839,157.7841,157.871,9895.0
2019-12-11 14:10:00,181.67,181.76,181.56,181.72,8162.0,157.871,157.9492,157.7754,157.9144,8162.0
2019-12-11 14:20:00,181.75,181.78,181.62,181.68,8850.0,157.9405,157.9665,157.8275,157.8796,8850.0
2019-12-11 14:30:00,181.68,181.8,181.48,181.65,7301.0,157.8796,157.9839,157.7058,157.8536,7301.0
2019-12-11 14:40:00,181.66,182.01,181.61,181.94,9401.0,157.8623,158.1664,157.8188,158.1056,9401.0
2019-12-11 14:50:00,181.92,182.16,181.86,182.14,9044.0,158.0882,158.2968,158.0361,158.2794,9044.0
2019-12-11 15:00:00,182.14,182.2,181.9,182.03,14234.0,158.2794,158.3315,158.0708,158.1838,14234.0
2019-12-11 15:10:00,182.03,182.04,181.89,181.94,13697.0,158.1838,158.1925,158.0621,158.1056,13697.0
2019-12-11 15:20:00,181.93,182.12,181.92,182.01,13841.0,158.0969,158.262,158.0882,158.1664,13841.0
2019-12-11 15:30:00,182.03,182.13,181.94,181.96,18735.0,158.1838,158.2707,158.1056,158.123,18735.0
2019-12-11 15:40:00,181.95,182.03,181.71,181.71,19400.0,158.1143,158.1838,157.9057,157.9057,19400.0
2019-12-11 15:50:00,181.74,182.25,181.74,182.11,84151.0,157.9318,158.375,157.9318,158.2533,84151.0
2019-12-12 09:30:00,181.55,182.92,180.51,182.63,46876.0,157.7667,158.9572,156.8629,158.7052,46876.0
2019-12-12 09:40:00,182.72,183.75,182.5,183.58,31345.0,158.7834,159.6785,158.5922,159.5307,31345.0
2019-12-12 09:50:00,183.68,184.44,183.5,184.35,41410.0,159.6176,160.2781,159.4612,160.1999,41410.0
2019-12-12 10:00:00,184.38,185.02,184.38,184.92,26477.0,160.2259,160.7821,160.2259,160.6952,26477.0
2019-12-12 10:10:00,185.0,185.64,184.91,185.49,28895.0,160.7647,161.3209,160.6865,161.1905,28895.0
2019-12-12 10:20:00,185.49,185.49,184.59,184.64,8097.0,161.1905,161.1905,160.4084,160.4519,8097.0
2019-12-12 10:30:00,184.67,184.91,184.46,184.57,12364.0,160.478,160.6865,160.2955,160.3911,12364.0
2019-12-12 10:40:00,184.62,184.66,183.72,183.81,28667.0,160.4345,160.4693,159.6524,159.7306,28667.0
2019-12-12 10:50:00,183.84,184.62,183.83,184.49,19125.0,159.7567,160.4345,159.748,160.3215,19125.0
2019-12-12 11:00:00,184.5,184.58,184.33,184.43,10508.0,160.3302,160.3997,160.1825,160.2694,10508.0
2019-12-12 11:10:00,184.33,184.41,183.98,184.28,5639.0,160.1825,160.252,159.8783,160.139,5639.0
2019-12-12 11:20:00,184.28,184.5,184.17,184.25,8772.0,160.139,160.3302,160.0435,160.113,8772.0
2019-12-12 11:30:00,184.17,184.37,184.04,184.31,6161.0,160.0435,160.2173,159.9305,160.1651,6161.0
2019-12-12 11:40:00,184.21,184.21,183.8,183.8,8652.0,160.0782,160.0782,159.7219,159.7219,8652.0
2019-12-12 11:50:00,183.71,183.95,183.39,183.59,5821.0,159.6437,159.8523,159.3656,159.5394,5821.0
2019-12-12 12:00:00,183.59,183.68,183.47,183.58,9834.0,159.5394,159.6176,159.4352,159.5307,9834.0
2019-12-12 12:10:00,183.54,183.56,183.35,183.42,5449.0,159.496,159.5134,159.3309,159.3917,5449.0
2019-12-12 12:20:00,183.42,183.42,183.14,183.36,5183.0,159.3917,159.3917,159.1484,159.3396,5183.0
2019-12-12 12:30:00,183.48,184.25,183.47,184.25,8570.0,159.4438,160.113,159.4352,160.113,8570.0
2019-12-12 12:40:00,184.26,184.27,184.15,184.23,3151.0,160.1217,160.1304,160.0261,160.0956,3151.0
2019-12-12 12:50:00,184.3,184.44,184.11,184.12,8066.0,160.1564,160.2781,159.9913,160.0,8066.0
2019-12-12 13:00:00,184.1,184.22,184.01,184.07,7707.0,159.9826,160.0869,159.9044,159.9566,7707.0
2019-12-12 13:10:00,184.1,184.25,184.04,184.12,6759.0,159.9826,160.113,159.9305,160.0,6759.0
2019-12-12 13:20:00,184.06,184.09,183.79,183.87,3923.0,159.9479,159.9739,159.7132,159.7828,3923.0
2019-12-12 13:30:00,183.84,183.85,183.65,183.75,3905.0,159.7567,159.7654,159.5916,159.6785,3905.0
2019-12-12 13:40:00,183.75,183.83,183.68,183.68,4541.0,159.6785,159.748,159.6176,159.6176,4541.0
2019-12-12 13:50:00,183.7,183.9,183.7,183.9,3803.0,159.635,159.8088,159.635,159.8088,3803.0
2019-12-12 14:00:00,183.94,184.01,183.67,183.94,15373.0,159.8436,159.9044,159.609,159.8436,15373.0
2019-12-12 14:10:00,183.98,184.02,183.69,183.74,4706.0,159.8783,159.9131,159.6263,159.6698,4706.0
2019-12-12 14:20:00,183.74,183.75,183.53,183.66,8160.0,159.6698,159.6785,159.4873,159.6003,8160.0
2019-12-12 14:30:00,183.64,184.84,183.64,184.31,11430.0,159.5829,160.6257,159.5829,160.1651,11430.0
2019-12-12 14:40:00,184.37,184.65,184.32,184.37,6436.0,160.2173,160.4606,160.1738,160.2173,6436.0
2019-12-12 14:50:00,184.37,184.63,184.3,184.49,11609.0,160.2173,160.4432,160.1564,160.3215,11609.0
2019-12-12 15:00:00,184.48,184.9,184.48,184.86,18325.0,160.3128,160.6778,160.3128,160.6431,18325.0
2019-12-12 15:10:00,184.8,185.06,184.73,185.0,18205.0,160.5909,160.8169,160.5301,160.7647,18205.0
2019-12-12 15:20:00,185.0,185.29,184.88,185.21,17477.0,160.7647,161.0167,160.6604,160.9472,17477.0
2019-12-12 15:30:00,185.21,185.22,184.62,184.77,28491.0,160.9472,160.9559,160.4345,160.5649,28491.0
2019-12-12 15:40:00,184.74,184.92,184.67,184.92,28065.0,160.5388,160.6952,160.478,160.6952,28065.0
2019-12-12 15:50:00,184.98,185.2,184.83,184.85,96170.0,160.7473,160.9385,160.617,160.6344,96170.0
2019-12-13 09:30:00,183.84,184.66,183.0,183.44,56081.0,159.7567,160.4693,159.0267,159.4091,56081.0
2019-12-13 09:40:00,183.44,183.46,182.85,182.99,7638.0,159.4091,159.4265,158.8964,159.018,7638.0
2019-12-13 09:50:00,183.0,184.07,182.99,184.04,41234.0,159.0267,159.9566,159.018,159.9305,41234.0
2019-12-13 10:00:00,183.92,185.75,183.78,185.67,25466.0,159.8262,161.4165,159.7045,161.347,25466.0
2019-12-13 10:10:00,185.67,185.86,184.88,185.74,27432.0,161.347,161.5121,160.6604,161.4078,27432.0
2019-12-13 10:20:00,185.73,185.73,185.05,185.05,9959.0,161.3991,161.3991,160.8082,160.8082,9959.0
2019-12-13 10:30:00,184.68,184.73,183.39,183.44,22448.0,160.4866,160.5301,159.3656,159.4091,22448.0
2019-12-13 10:40:00,183.44,183.85,183.3,183.35,18986.0,159.4091,159.7654,159.2874,159.3309,18986.0
2019-12-13 10:50:00,183.47,183.47,182.8,182.87,12379.0,159.4352,159.4352,158.8529,158.9138,12379.0
2019-12-13 11:00:00,182.78,182.81,182.35,182.8,15324.0,158.8355,158.8616,158.4619,158.8529,15324.0
2019-12-13 11:10:00,182.9,183.01,182.2,182.29,12958.0,158.9398,159.0354,158.3315,158.4097,12958.0
2019-12-13 11:20:00,182.23,182.28,181.51,181.8,13127.0,158.3576,158.401,157.7319,157.9839,13127.0
2019-12-13 11:30:00,181.78,182.21,181.76,182.17,9645.0,157.9665,158.3402,157.9492,158.3055,9645.0
2019-12-13 11:40:00,182.17,182.29,181.82,182.07,8526.0,158.3055,158.4097,158.0013,158.2186,8526.0
2019-12-13 11:50:00,182.17,182.46,182.12,182.42,6213.0,158.3055,158.5575,158.262,158.5227,6213.0
2019-12-13 12:00:00,182.32,182.44,182.13,182.36,10102.0,158.4358,158.5401,158.2707,158.4706,10102.0
2019-12-13 12:10:00,182.34,182.34,181.89,181.94,6386.0,158.4532,158.4532,158.0621,158.1056,6386.0
2019-12-13 12:20:00,181.96,182.18,181.93,182.06,7057.0,158.123,158.3141,158.0969,158.2099,7057.0
2019-12-13 12:30:00,182.1,182.21,182.02,182.1,9435.0,158.2446,158.3402,158.1751,158.2446,9435.0
2019-12-13 12:40:00,182.02,182.07,181.7,181.7,7724.0,158.1751,158.2186,157.897,157.897,7724.0
2019-12-13 12:50:00,181.68,182.23,181.54,182.23,10420.0,157.8796,158.3576,157.758,158.3576,10420.0
2019-12-13 13:00:00,182.2,182.2,181.74,181.76,5794.0,158.3315,158.3315,157.9318,157.9492,5794.0
2019-12-13 13:10:00,181.76,181.9,181.76,181.85,7481.0,157.9492,158.0708,157.9492,158.0274,7481.0
2019-12-13 13:20:00,181.85,182.04,181.82,181.86,5326.0,158.0274,158.1925,158.0013,158.0361,5326.0
2019-12-13 13:30:00,181.86,181.91,181.6,181.7,11163.0,158.0361,158.0795,157.8101,157.897,11163.0
2019-12-13 13:40:00,181.73,181.76,181.53,181.67,7956.0,157.9231,157.9492,157.7493,157.871,7956.0
2019-12-13 13:50:00,181.68,182.11,181.67,182.07,6749.0,157.8796,158.2533,157.871,158.2186,6749.0
2019-12-13 14:00:00,182.07,182.16,181.97,181.98,6321.0,158.2186,158.2968,158.1317,158.1403,6321.0
2019-12-13 14:10:00,181.98,182.2,181.96,182.2,10462.0,158.1403,158.3315,158.123,158.3315,10462.0
2019-12-13 14:20:00,182.22,182.24,181.87,181.87,6125.0,158.3489,158.3663,158.0448,158.0448,6125.0
2019-12-13 14:30:00,181.86,181.9,181.51,181.64,8396.0,158.0361,158.0708,157.7319,157.8449,8396.0
2019-12-13 14:40:00,181.64,181.76,181.62,181.69,9440.0,157.8449,157.9492,157.8275,157.8883,9440.0
2019-12-13 14:50:00,181.63,181.79,181.6,181.7,9684.0,157.8362,157.9752,157.8101,157.897,9684.0
2019-12-13 15:00:00,181.72,181.78,181.58,181.58,13563.0,157.9144,157.9665,157.7927,157.7927,13563.0
2019-12-13 15:10:00,181.58,181.78,181.58,181.72,13329.0,157.7927,157.9665,157.7927,157.9144,13329.0
2019-12-13 15:20:00,181.72,181.95,181.72,181.84,18016.0,157.9144,158.1143,157.9144,158.0187,18016.0
2019-12-13 15:30:00,181.84,182.26,181.84,182.26,22756.0,158.0187,158.3837,158.0187,158.3837,22756.0
2019-12-13 15:40:00,182.29,182.67,182.27,182.46,16029.0,158.4097,158.74,158.3924,158.5575,16029.0
2019-12-13 15:50:00,182.49,182.73,182.35,182.47,57702.0,158.5835,158.7921,158.4619,158.5662,57702.0
2019-12-16 09:30:00,181.74,183.37,181.68,181.86,58432.0,157.9318,159.3483,157.8796,158.0361,58432.0
2019-12-16 09:40:00,182.11,182.87,181.99,182.8,10585.0,158.2533,158.9138,158.149,158.8529,10585.0
2019-12-16 09:50:00,182.93,183.27,182.64,182.73,14234.0,158.9659,159.2614,158.7139,158.7921,14234.0
2019-12-16 10:00:00,182.76,183.8,182.76,183.8,14297.0,158.8182,159.7219,158.8182,159.7219,14297.0
2019-12-16 10:10:00,183.81,184.02,183.59,183.84,8680.0,159.7306,159.9131,159.5394,159.7567,8680.0
2019-12-16 10:20:00,183.84,184.0,183.62,183.88,13003.0,159.7567,159.8957,159.5655,159.7914,13003.0
2019-12-16 10:30:00,183.8,183.94,183.54,183.65,6020.0,159.7219,159.8436,159.496,159.5916,6020.0
2019-12-16 10:40:00,183.71,183.74,183.05,183.17,15919.0,159.6437,159.6698,159.0702,159.1745,15919.0
2019-12-16 10:50:00,183.17,183.3,182.91,183.13,14678.0,159.1745,159.2874,158.9485,159.1397,14678.0
2019-12-16 11:00:00,183.12,183.32,183.0,183.32,5910.0,159.131,159.3048,159.0267,159.3048,5910.0
2019-12-16 11:10:00,183.32,183.52,183.24,183.43,11859.0,159.3048,159.4786,159.2353,159.4004,11859.0
2019-12-16 11:20:00,183.42,183.53,183.32,183.47,8196.0,159.3917,159.4873,159.3048,159.4352,8196.0
2019-12-16 11:30:00,183.5,183.5,183.3,183.37,6946.0,159.4612,159.4612,159.2874,159.3483,6946.0
2019-12-16 11:40:00,183.42,183.44,183.23,183.33,4757.0,159.3917,159.4091,159.2266,159.3135,4757.0
2019-12-16 11:50:00,183.35,183.47,183.21,183.21,6484.0,159.3309,159.4352,159.2092,159.2092,6484.0
2019-12-16 12:00:00,183.19,183.6,183.18,183.46,10244.0,159.1918,159.5481,159.1831,159.4265,10244.0
2019-12-16 12:10:00,183.46,183.64,183.46,183.64,7517.0,159.4265,159.5829,159.4265,159.5829,7517.0
2019-12-16 12:20:00,183.6,183.8,183.46,183.77,7761.0,159.5481,159.7219,159.4265,159.6959,7761.0
2019-12-16 12:30:00,183.73,183.79,183.63,183.79,5669.0,159.6611,159.7132,159.5742,159.7132,5669.0
2019-12-16 12:40:00,183.84,183.89,183.6,183.64,6090.0,159.7567,159.8001,159.5481,159.5829,6090.0
2019-12-16 12:50:00,183.66,183.7,183.61,183.64,5735.0,159.6003,159.635,159.5568,159.5829,5735.0
2019-12-16 13:00:00,183.64,183.66,183.41,183.62,4000.0,159.5829,159.6003,159.383,159.5655,4000.0
2019-12-16 13:10:00,183.67,183.69,183.39,183.65,5283.0,159.609,159.6263,159.3656,159.5916,5283.0
2019-12-16 13:20:00,183.59,183.74,183.48,183.53,3601.0,159.5394,159.6698,159.4438,159.4873,3601.0
2019-12-16 13:30:00,183.54,183.63,183.43,183.47,6069.0,159.496,159.5742,159.4004,159.4352,6069.0
2019-12-16 13:40:00,183.47,183.52,183.36,183.49,5764.0,159.4352,159.4786,159.3396,159.4525,5764.0
2019-12-16 13:50:00,183.5,183.54,183.44,183.45,7222.0,159.4612,159.496,159.4091,159.4178,7222.0
2019-12-16 14:00:00,183.46,183.47,182.97,182.98,11280.0,159.4265,159.4352,159.0007,159.0093,11280.0
2019-12-16 14:10:00,183.02,183.02,182.73,182.74,9635.0,159.0441,159.0441,158.7921,158.8008,9635.0
2019-12-16 14:20:00,182.72,182.75,182.5,182.5,12313.0,158.7834,158.8095,158.5922,158.5922,12313.0
2019-12-16 14:30:00,182.55,182.6,182.45,182.45,6624.0,158.6357,158.6791,158.5488,158.5488,6624.0
2019-12-16 14:40:00,182.44,182.55,182.4,182.54,7028.0,158.5401,158.6357,158.5053,158.627,7028.0
2019-12-16 14:50:00,182.53,182.53,182.06,182.07,7193.0,158.6183,158.6183,158.2099,158.2186,7193.0
2019-12-16 15:00:00,182.04,182.35,182.0,182.2,15450.0,158.1925,158.4619,158.1577,158.3315,15450.0
2019-12-16 15:10:00,182.21,182.27,182.11,182.21,12883.0,158.3402,158.3924,158.2533,158.3402,12883.0
2019-12-16 15:20:00,182.21,182.24,182.05,182.09,15036.0,158.3402,158.3663,158.2012,158.2359,15036.0
2019-12-16 15:30:00,182.07,182.44,181.94,182.31,23530.0,158.2186,158.5401,158.1056,158.4271,23530.0
2019-12-16 15:40:00,182.31,182.31,181.78,181.82,25428.0,158.4271,158.4271,157.9665,158.0013,25428.0
2019-12-16 15:50:00,181.8,182.16,181.68,181.8,66587.0,157.9839,158.2968,157.8796,157.9839,66587.0
2019-12-17 09:30:00,181.93,182.34,181.41,181.93,42297.0,158.0969,158.4532,157.645,158.0969,42297.0
2019-12-17 09:40:00,181.92,182.25,181.47,181.63,23391.0,158.0882,158.375,157.6972,157.8362,23391.0
2019-12-17 09:50:00,181.86,181.92,181.24,181.59,15587.0,158.0361,158.0882,157.4973,157.8014,15587.0
2019-12-17 10:00:00,181.47,182.3,181.36,182.14,13270.0,157.6972,158.4184,157.6016,158.2794,13270.0
2019-12-17 10:10:00,182.17,182.4,182.03,182.33,10261.0,158.3055,158.5053,158.1838,158.4445,10261.0
2019-12-17 10:20:00,182.22,182.77,182.22,182.53,6806.0,158.3489,158.8269,158.3489,158.6183,6806.0
2019-12-17 10:30:00,182.44,182.52,182.11,182.28,7727.0,158.5401,158.6096,158.2533,158.401,7727.0
2019-12-17 10:40:00,182.28,182.28,181.92,182.02,6713.0,158.401,158.401,158.0882,158.1751,6713.0
2019-12-17 10:50:00,182.0,182.11,181.68,181.89,3974.0,158.1577,158.2533,157.8796,158.0621,3974.0
2019-12-17 11:00:00,181.92,182.04,181.75,181.88,10454.0,158.0882,158.1925,157.9405,158.0534,10454.0
2019-12-17 11:10:00,181.96,182.12,181.89,182.05,8358.0,158.123,158.262,158.0621,158.2012,8358.0
2019-12-17 11:20:00,182.11,182.18,181.96,182.18,4640.0,158.2533,158.3141,158.123,158.3141,4640.0
2019-12-17 11:30:00,182.21,182.32,182.02,182.25,17234.0,158.3402,158.4358,158.1751,158.375,17234.0
2019-12-17 11:40:00,182.26,182.6,182.23,182.59,5217.0,158.3837,158.6791,158.3576,158.6704,5217.0
2019-12-17 11:50:00,182.61,182.77,182.53,182.77,3609.0,158.6878,158.8269,158.6183,158.8269,3609.0
2019-12-17 12:00:00,182.73,182.75,182.56,182.65,4383.0,158.7921,158.8095,158.6444,158.7226,4383.0
2019-12-17 12:10:00,182.72,182.72,182.51,182.51,5429.0,158.7834,158.7834,158.6009,158.6009,5429.0
2019-12-17 12:20:00,182.51,182.52,182.26,182.38,4139.0,158.6009,158.6096,158.3837,158.4879,4139.0
2019-12-17 12:30:00,182.38,182.49,182.34,182.38,4972.0,158.4879,158.5835,158.4532,158.4879,4972.0
2019-12-17 12:40:00,182.57,182.71,182.42,182.55,4279.0,158.6531,158.7747,158.5227,158.6357,4279.0
2019-12-17 12:50:00,182.52,182.68,182.52,182.65,4325.0,158.6096,158.7486,158.6096,158.7226,4325.0
2019-12-17 13:00:00,182.59,182.6,182.48,182.51,2663.0,158.6704,158.6791,158.5748,158.6009,2663.0
2019-12-17 13:10:00,182.51,182.62,182.46,182.62,4755.0,158.6009,158.6965,158.5575,158.6965,4755.0
2019-12-17 13:20:00,182.63,182.63,182.43,182.52,4001.0,158.7052,158.7052,158.5314,158.6096,4001.0
2019-12-17 13:30:00,182.52,182.52,182.35,182.39,3613.0,158.6096,158.6096,158.4619,158.4966,3613.0
2019-12-17 13:40:00,182.33,182.47,182.31,182.41,3787.0,158.4445,158.5662,158.4271,158.514,3787.0
2019-12-17 13:50:00,182.49,182.51,182.33,182.41,4489.0,158.5835,158.6009,158.4445,158.514,4489.0
2019-12-17 14:00:00,182.45,182.53,182.24,182.31,6657.0,158.5488,158.6183,158.3663,158.4271,6657.0
2019-12-17 14:10:00,182.26,182.7,182.25,182.7,4224.0,158.3837,158.766,158.375,158.766,4224.0
2019-12-17 14:20:00,182.73,182.81,182.59,182.63,5680.0,158.7921,158.8616,158.6704,158.7052,5680.0
2019-12-17 14:30:00,182.61,182.69,182.57,182.65,4891.0,158.6878,158.7573,158.6531,158.7226,4891.0
2019-12-17 14:40:00,182.64,182.91,182.62,182.86,7471.0,158.7139,158.9485,158.6965,158.9051,7471.0
2019-12-17 14:50:00,182.83,182.84,182.68,182.74,3701.0,158.879,158.8877,158.7486,158.8008,3701.0
2019-12-17 15:00:00,182.68,182.73,182.56,182.61,7361.0,158.7486,158.7921,158.6444,158.6878,7361.0
2019-12-17 15:10:00,182.61,182.69,182.49,182.58,6752.0,158.6878,158.7573,158.5835,158.6617,6752.0
2019-12-17 15:20:00,182.59,182.62,182.49,182.52,7381.0,158.6704,158.6965,158.5835,158.6096,7381.0
2019-12-17 15:30:00,182.52,182.57,182.45,182.48,10856.0,158.6096,158.6531,158.5488,158.5748,10856.0
2019-12-17 15:40:00,182.47,182.47,182.22,182.27,12373.0,158.5662,158.5662,158.3489,158.3924,12373.0
2019-12-17 15:50:00,182.28,182.39,182.14,182.26,46544.0,158.401,158.4966,158.2794,158.3837,46544.0
2019-12-18 09:30:00,182.62,182.62,181.0,181.55,26853.0,158.6965,158.6965,157.2887,157.7667,26853.0
2019-12-18 09:40:00,181.56,181.68,180.01,180.01,28500.0,157.7754,157.8796,156.4284,156.4284,28500.0
2019-12-18 09:50:00,180.08,180.97,180.06,180.71,34686.0,156.4893,157.2627,156.4719,157.0367,34686.0
2019-12-18 10:00:00,180.58,180.65,180.25,180.54,11107.0,156.9238,156.9846,156.637,156.889,11107.0
2019-12-18 10:10:00,180.47,180.66,180.39,180.52,9544.0,156.8282,156.9933,156.7586,156.8716,9544.0
2019-12-18 10:20:00,180.48,180.6,180.15,180.15,4717.0,156.8369,156.9411,156.5501,156.5501,4717.0
2019-12-18 10:30:00,180.18,180.34,180.01,180.31,10372.0,156.5762,156.7152,156.4284,156.6891,10372.0
2019-12-18 10:40:00,180.31,180.44,180.12,180.44,9679.0,156.6891,156.8021,156.524,156.8021,9679.0
2019-12-18 10:50:00,180.55,180.85,180.45,180.65,6943.0,156.8977,157.1584,156.8108,156.9846,6943.0
2019-12-18 11:00:00,180.65,180.75,180.41,180.41,7139.0,156.9846,157.0715,156.776,156.776,7139.0
2019-12-18 11:10:00,180.46,180.74,180.38,180.53,9672.0,156.8195,157.0628,156.75,156.8803,9672.0
2019-12-18 11:20:00,180.56,180.85,180.49,180.5,7330.0,156.9064,157.1584,156.8455,156.8542,7330.0
2019-12-18 11:30:00,180.6,180.65,180.24,180.43,7102.0,156.9411,156.9846,156.6283,156.7934,7102.0
2019-12-18 11:40:00,180.45,180.45,180.06,180.23,8765.0,156.8108,156.8108,156.4719,156.6196,8765.0
2019-12-18 11:50:00,180.23,180.23,179.92,180.01,5986.0,156.6196,156.6196,156.3502,156.4284,5986.0
2019-12-18 12:00:00,180.05,180.18,179.93,179.94,5716.0,156.4632,156.5762,156.3589,156.3676,5716.0
2019-12-18 12:10:00,179.9,180.03,179.82,179.88,8148.0,156.3328,156.4458,156.2633,156.3155,8148.0
2019-12-18 12:20:00,179.81,179.99,179.61,179.99,6625.0,156.2546,156.411,156.0808,156.411,6625.0
2019-12-18 12:30:00,179.91,179.95,179.68,179.68,5507.0,156.3415,156.3763,156.1417,156.1417,5507.0
2019-12-18 12:40:00,179.68,179.73,179.58,179.58,5803.0,156.1417,156.1851,156.0548,156.0548,5803.0
2019-12-18 12:50:00,179.58,179.62,179.42,179.48,18417.0,156.0548,156.0895,155.9157,155.9679,18417.0
2019-12-18 13:00:00,179.51,179.8,179.51,179.68,13726.0,155.9939,156.2459,155.9939,156.1417,13726.0
2019-12-18 13:10:00,179.65,179.76,179.53,179.71,19169.0,156.1156,156.2112,156.0113,156.1677,19169.0
2019-12-18 13:20:00,179.75,180.05,179.68,180.05,8037.0,156.2025,156.4632,156.1417,156.4632,8037.0
2019-12-18 13:30:00,180.02,180.28,180.02,180.24,7457.0,156.4371,156.6631,156.4371,156.6283,7457.0
2019-12-18 13:40:00,180.24,180.53,180.19,180.53,10063.0,156.6283,156.8803,156.5848,156.8803,10063.0
2019-12-18 13:50:00,180.55,180.67,180.31,180.39,12882.0,156.8977,157.002,156.6891,156.7586,12882.0
2019-12-18 14:00:00,180.45,180.63,180.32,180.45,9263.0,156.8108,156.9672,156.6978,156.8108,9263.0
2019-12-18 14:10:00,180.46,180.6,180.44,180.57,6576.0,156.8195,156.9411,156.8021,156.9151,6576.0
2019-12-18 14:20:00,180.51,180.56,180.41,180.53,5139.0,156.8629,156.9064,156.776,156.8803,5139.0
2019-12-18 14:30:00,180.55,180.78,180.44,180.65,11573.0,156.8977,157.0976,156.8021,156.9846,11573.0
2019-12-18 14:40:00,180.63,180.79,180.63,180.73,7999.0,156.9672,157.1062,156.9672,157.0541,7999.0
2019-12-18 14:50:00,180.75,180.82,180.59,180.64,9079.0,157.0715,157.1323,156.9324,156.9759,9079.0
2019-12-18 15:00:00,180.68,180.85,180.67,180.83,8641.0,157.0107,157.1584,157.002,157.141,8641.0
2019-12-18 15:10:00,180.84,180.85,180.66,180.74,10865.0,157.1497,157.1584,156.9933,157.0628,10865.0
2019-12-18 15:20:00,180.76,180.84,180.7,180.78,15575.0,157.0802,157.1497,157.028,157.0976,15575.0
2019-12-18 15:30:00,180.81,180.81,180.46,180.78,20347.0,157.1236,157.1236,156.8195,157.0976,20347.0
2019-12-18 15:40:00,180.78,181.03,180.77,181.0,30597.0,157.0976,157.3148,157.0889,157.2887,30597.0
2019-12-18 15:50:00,181.03,181.06,180.71,180.84,115523.0,157.3148,157.3409,157.0367,157.1497,115523.0
2019-12-19 09:30:00,181.14,181.44,179.9,179.94,34219.0,157.4104,157.6711,156.3328,156.3676,34219.0
2019-12-19 09:40:00,179.96,180.34,179.58,179.66,17176.0,156.385,156.7152,156.0548,156.1243,17176.0
2019-12-19 09:50:00,179.63,179.96,179.5,179.96,11971.0,156.0982,156.385,155.9852,156.385,11971.0
2019-12-19 10:00:00,179.95,180.24,179.89,180.02,12186.0,156.3763,156.6283,156.3241,156.4371,12186.0
2019-12-19 10:10:00,180.07,180.09,179.51,179.51,11583.0,156.4806,156.4979,155.9939,155.9939,11583.0
2019-12-19 10:20:00,179.61,179.63,179.07,179.26,15178.0,156.0808,156.0982,155.6116,155.7767,15178.0
2019-12-19 10:30:00,179.34,179.44,179.2,179.39,12146.0,155.8462,155.9331,155.7245,155.8896,12146.0
2019-12-19 10:40:00,179.42,179.49,179.1,179.46,14455.0,155.9157,155.9765,155.6376,155.9505,14455.0
2019-12-19 10:50:00,179.5,179.52,179.01,179.15,12898.0,155.9852,156.0026,155.5594,155.6811,12898.0
2019-12-19 11:00:00,179.22,179.3,179.01,179.02,10402.0,155.7419,155.8114,155.5594,155.5681,10402.0
2019-12-19 11:10:00,179.02,179.06,178.68,178.8,10255.0,155.5681,155.6029,155.2727,155.3769,10255.0
2019-12-19 11:20:00,178.86,179.15,178.83,178.84,9529.0,155.4291,155.6811,155.403,155.4117,9529.0
2019-12-19 11:30:00,178.9,179.11,178.6,178.75,14629.0,155.4638,155.6463,155.2031,155.3335,14629.0
2019-12-19 11:40:00,178.75,178.76,178.51,178.6,12635.0,155.3335,155.3422,155.1249,155.2031,12635.0
2019-12-19 11:50:00,178.6,178.6,178.13,178.14,11018.0,155.2031,155.2031,154.7947,154.8034,11018.0
2019-12-19 12:00:00,178.11,178.45,178.11,178.27,15081.0,154.7773,155.0728,154.7773,154.9164,15081.0
2019-12-19 12:10:00,178.27,178.68,178.23,178.62,15690.0,154.9164,155.2727,154.8816,155.2205,15690.0
2019-12-19 12:20:00,178.63,178.84,178.59,178.66,6729.0,155.2292,155.4117,155.1944,155.2553,6729.0
2019-12-19 12:30:00,178.64,178.9,178.64,178.72,6523.0,155.2379,155.4638,155.2379,155.3074,6523.0
2019-12-19 12:40:00,178.64,178.64,178.48,178.62,7804.0,155.2379,155.2379,155.0989,155.2205,7804.0
2019-12-19 12:50:00,178.64,178.67,178.58,178.66,5446.0,155.2379,155.264,155.1858,155.2553,5446.0
2019-12-19 13:00:00,178.71,178.85,178.65,178.76,7856.0,155.2987,155.4204,155.2466,155.3422,7856.0
2019-12-19 13:10:00,178.76,178.82,178.68,178.82,7418.0,155.3422,155.3943,155.2727,155.3943,7418.0
2019-12-19 13:20:00,178.82,178.87,178.65,178.87,4933.0,155.3943,155.4378,155.2466,155.4378,4933.0
2019-12-19 13:30:00,178.87,179.1,178.79,179.09,5914.0,155.4378,155.6376,155.3682,155.6289,5914.0
2019-12-19 13:40:00,179.13,179.29,179.08,179.28,6664.0,155.6637,155.8027,155.6203,155.7941,6664.0
2019-12-19 13:50:00,179.27,179.42,179.07,179.41,5522.0,155.7854,155.9157,155.6116,155.907,5522.0
2019-12-19 14:00:00,179.41,179.48,179.34,179.47,4620.0,155.907,155.9679,155.8462,155.9592,4620.0
2019-12-19 14:10:00,179.5,179.64,179.47,179.58,9407.0,155.9852,156.1069,155.9592,156.0548,9407.0
2019-12-19 14:20:00,179.57,179.72,179.54,179.7,35855.0,156.0461,156.1764,156.02,156.159,35855.0
2019-12-19 14:30:00,179.72,179.76,179.59,179.64,15003.0,156.1764,156.2112,156.0634,156.1069,15003.0
2019-12-19 14:40:00,179.66,179.67,179.51,179.63,6543.0,156.1243,156.133,155.9939,156.0982,6543.0
2019-12-19 14:50:00,179.65,179.65,179.33,179.56,11509.0,156.1156,156.1156,155.8375,156.0374,11509.0
2019-12-19 15:00:00,179.53,179.59,179.4,179.42,10799.0,156.0113,156.0634,155.8983,155.9157,10799.0
2019-12-19 15:10:00,179.42,179.59,179.37,179.57,8039.0,155.9157,156.0634,155.8723,156.0461,8039.0
2019-12-19 15:20:00,179.57,179.64,179.21,179.21,13650.0,156.0461,156.1069,155.7332,155.7332,13650.0
2019-12-19 15:30:00,179.28,179.52,179.24,179.42,25066.0,155.7941,156.0026,155.7593,155.9157,25066.0
2019-12-19 15:40:00,179.42,179.54,179.35,179.37,30669.0,155.9157,156.02,155.8549,155.8723,30669.0
2019-12-19 15:50:00,179.34,179.49,179.15,179.3,85373.0,155.8462,155.9765,155.6811,155.8114,85373.0
2019-12-20 09:30:00,181.12,181.95,179.24,179.59,165205.0,157.393,158.1143,155.7593,156.0634,165205.0
2019-12-20 09:40:00,179.69,180.98,179.68,180.98,21139.0,156.1503,157.2714,156.1417,157.2714,21139.0
2019-12-20 09:50:00,180.76,180.99,180.49,180.86,13705.0,157.0802,157.28,156.8455,157.1671,13705.0
2019-12-20 10:00:00,180.9,180.94,180.52,180.85,11123.0,157.2018,157.2366,156.8716,157.1584,11123.0
2019-12-20 10:10:00,180.91,181.02,180.81,180.96,14089.0,157.2105,157.3061,157.1236,157.254,14089.0
2019-12-20 10:20:00,180.84,180.84,180.35,180.74,12987.0,157.1497,157.1497,156.7239,157.0628,12987.0
2019-12-20 10:30:00,180.74,180.92,180.51,180.64,9646.0,157.0628,157.2192,156.8629,156.9759,9646.0
2019-12-20 10:40:00,180.59,180.92,180.33,180.88,8027.0,156.9324,157.2192,156.7065,157.1845,8027.0
2019-12-20 10:50:00,180.87,181.04,180.86,180.99,13955.0,157.1758,157.3235,157.1671,157.28,13955.0
2019-12-20 11:00:00,181.04,181.3,181.04,181.15,8100.0,157.3235,157.5494,157.3235,157.4191,8100.0
2019-12-20 11:10:00,181.1,181.22,180.93,180.99,7106.0,157.3756,157.4799,157.2279,157.28,7106.0
2019-12-20 11:20:00,180.94,180.98,180.8,180.97,5995.0,157.2366,157.2714,157.1149,157.2627,5995.0
2019-12-20 11:30:00,181.04,181.33,181.04,181.16,6738.0,157.3235,157.5755,157.3235,157.4278,6738.0
2019-12-20 11:40:00,181.21,181.24,181.16,181.18,5701.0,157.4712,157.4973,157.4278,157.4451,5701.0
2019-12-20 11:50:00,181.18,181.18,180.99,181.03,4400.0,157.4451,157.4451,157.28,157.3148,4400.0
2019-12-20 12:00:00,181.05,181.1,180.8,180.8,9104.0,157.3322,157.3756,157.1149,157.1149,9104.0
2019-12-20 12:10:00,180.79,180.94,180.67,180.9,7298.0,157.1062,157.2366,157.002,157.2018,7298.0
2019-12-20 12:20:00,180.93,180.94,180.83,180.94,5262.0,157.2279,157.2366,157.141,157.2366,5262.0
2019-12-20 12:30:00,180.9,180.94,180.86,180.94,5801.0,157.2018,157.2366,157.1671,157.2366,5801.0
2019-12-20 12:40:00,180.89,180.94,180.76,180.89,7031.0,157.1931,157.2366,157.0802,157.1931,7031.0
2019-12-20 12:50:00,180.86,180.9,180.79,180.87,5058.0,157.1671,157.2018,157.1062,157.1758,5058.0
2019-12-20 13:00:00,180.85,180.88,180.75,180.86,5850.0,157.1584,157.1845,157.0715,157.1671,5850.0
2019-12-20 13:10:00,180.86,180.88,180.76,180.79,7260.0,157.1671,157.1845,157.0802,157.1062,7260.0
2019-12-20 13:20:00,180.79,180.88,180.54,180.55,7620.0,157.1062,157.1845,156.889,156.8977,7620.0
2019-12-20 13:30:00,180.5,180.76,180.5,180.73,5852.0,156.8542,157.0802,156.8542,157.0541,5852.0
2019-12-20 13:40:00,180.77,180.87,180.69,180.8,6251.0,157.0889,157.1758,157.0193,157.1149,6251.0
2019-12-20 13:50:00,180.82,180.85,180.77,180.81,6843.0,157.1323,157.1584,157.0889,157.1236,6843.0
2019-12-20 14:00:00,180.81,181.06,180.79,180.99,11227.0,157.1236,157.3409,157.1062,157.28,11227.0
2019-12-20 14:10:00,180.99,181.02,180.91,180.98,8033.0,157.28,157.3061,157.2105,157.2714,8033.0
2019-12-20 14:20:00,180.98,181.13,180.94,181.02,5611.0,157.2714,157.4017,157.2366,157.3061,5611.0
2019-12-20 14:30:00,181.02,181.21,181.01,181.01,5615.0,157.3061,157.4712,157.2974,157.2974,5615.0
2019-12-20 14:40:00,180.94,181.25,180.93,181.14,7409.0,157.2366,157.506,157.2279,157.4104,7409.0
2019-12-20 14:50:00,181.2,181.33,181.18,181.25,8477.0,157.4625,157.5755,157.4451,157.506,8477.0
2019-12-20 15:00:00,181.28,181.41,181.25,181.33,9833.0,157.532,157.645,157.506,157.5755,9833.0
2019-12-20 15:10:00,181.36,181.36,181.05,181.16,11037.0,157.6016,157.6016,157.3322,157.4278,11037.0
2019-12-20 15:20:00,181.16,181.19,180.95,181.0,13923.0,157.4278,157.4538,157.2453,157.2887,13923.0
2019-12-20 15:30:00,181.0,181.28,180.89,180.95,32274.0,157.2887,157.532,157.1931,157.2453,32274.0
2019-12-20 15:40:00,180.96,181.19,180.87,181.14,44418.0,157.254,157.4538,157.1758,157.4104,44418.0
2019-12-20 15:50:00,181.29,181.47,181.06,181.13,103354.0,157.5407,157.6972,157.3409,157.4017,103354.0
2019-12-23 09:30:00,181.13,181.31,180.63,181.17,21794.0,157.4017,157.5581,156.9672,157.4365,21794.0
2019-12-23 09:40:00,181.17,181.17,180.5,180.7,7882.0,157.4365,157.4365,156.8542,157.028,7882.0
2019-12-23 09:50:00,180.7,181.07,180.53,181.05,10235.0,157.028,157.3496,156.8803,157.3322,10235.0
2019-12-23 10:00:00,180.91,181.09,180.75,180.94,7630.0,157.2105,157.3669,157.0715,157.2366,7630.0
2019-12-23 10:10:00,180.98,181.38,180.98,181.37,6554.0,157.2714,157.6189,157.2714,157.6103,6554.0
2019-12-23 10:20:00,181.36,181.53,181.16,181.47,10852.0,157.6016,157.7493,157.4278,157.6972,10852.0
2019-12-23 10:30:00,181.45,181.51,181.27,181.46,8158.0,157.6798,157.7319,157.5234,157.6885,8158.0
2019-12-23 10:40:00,181.54,181.58,181.2,181.22,5684.0,157.758,157.7927,157.4625,157.4799,5684.0
2019-12-23 10:50:00,181.23,181.4,181.13,181.4,5457.0,157.4886,157.6363,157.4017,157.6363,5457.0
2019-12-23 11:00:00,181.43,181.89,181.4,181.71,6185.0,157.6624,158.0621,157.6363,157.9057,6185.0
2019-12-23 11:10:00,181.7,181.71,181.56,181.57,6625.0,157.897,157.9057,157.7754,157.7841,6625.0
2019-12-23 11:20:00,181.57,181.62,181.47,181.51,9643.0,157.7841,157.8275,157.6972,157.7319,9643.0
2019-12-23 11:30:00,181.55,181.59,181.34,181.43,7595.0,157.7667,157.8014,157.5842,157.6624,7595.0
2019-12-23 11:40:00,181.38,181.42,181.3,181.3,4074.0,157.6189,157.6537,157.5494,157.5494,4074.0
2019-12-23 11:50:00,181.26,181.42,181.2,181.2,4258.0,157.5147,157.6537,157.4625,157.4625,4258.0
2019-12-23 12:00:00,181.25,181.49,181.25,181.43,3828.0,157.506,157.7145,157.506,157.6624,3828.0
2019-12-23 12:10:00,181.47,181.54,181.42,181.49,7012.0,157.6972,157.758,157.6537,157.7145,7012.0
2019-12-23 12:20:00,181.47,181.49,181.35,181.38,7659.0,157.6972,157.7145,157.5929,157.6189,7659.0
2019-12-23 12:30:00,181.41,181.52,181.35,181.52,3795.0,157.645,157.7406,157.5929,157.7406,3795.0
2019-12-23 12:40:00,181.53,181.65,181.5,181.59,3816.0,157.7493,157.8536,157.7232,157.8014,3816.0
2019-12-23 12:50:00,181.69,181.86,181.69,181.86,3561.0,157.8883,158.0361,157.8883,158.0361,3561.0
2019-12-23 13:00:00,181.93,182.09,181.9,181.98,4948.0,158.0969,158.2359,158.0708,158.1403,4948.0
2019-12-23 13:10:00,182.0,182.15,182.0,182.03,3415.0,158.1577,158.2881,158.1577,158.1838,3415.0
2019-12-23 13:20:00,182.03,182.27,182.03,182.23,9079.0,158.1838,158.3924,158.1838,158.3576,9079.0
2019-12-23 13:30:00,182.22,182.25,182.1,182.1,4263.0,158.3489,158.375,158.2446,158.2446,4263.0
2019-12-23 13:40:00,182.1,182.1,181.76,181.77,6569.0,158.2446,158.2446,157.9492,157.9579,6569.0
2019-12-23 13:50:00,181.79,181.88,181.79,181.82,3804.0,157.9752,158.0534,157.9752,158.0013,3804.0
2019-12-23 14:00:00,181.8,181.89,181.63,181.79,8749.0,157.9839,158.0621,157.8362,157.9752,8749.0
2019-12-23 14:10:00,181.76,181.76,181.66,181.67,4550.0,157.9492,157.9492,157.8623,157.871,4550.0
2019-12-23 14:20:00,181.67,181.8,181.66,181.66,5352.0,157.871,157.9839,157.8623,157.8623,5352.0
2019-12-23 14:30:00,181.66,181.71,181.42,181.47,10670.0,157.8623,157.9057,157.6537,157.6972,10670.0
2019-12-23 14:40:00,181.45,181.5,181.34,181.46,9374.0,157.6798,157.7232,157.5842,157.6885,9374.0
2019-12-23 14:50:00,181.5,181.59,181.49,181.54,4820.0,157.7232,157.8014,157.7145,157.758,4820.0
2019-12-23 15:00:00,181.56,181.65,181.49,181.62,6715.0,157.7754,157.8536,157.7145,157.8275,6715.0
2019-12-23 15:10:00,181.59,181.71,181.59,181.59,6028.0,157.8014,157.9057,157.8014,157.8014,6028.0
2019-12-23 15:20:00,181.58,181.74,181.45,181.74,11691.0,157.7927,157.9318,157.6798,157.9318,11691.0
2019-12-23 15:30:00,181.75,181.77,181.46,181.48,15476.0,157.9405,157.9579,157.6885,157.7058,15476.0
2019-12-23 15:40:00,181.48,181.48,181.3,181.3,8849.0,157.7058,157.7058,157.5494,157.5494,8849.0
2019-12-23 15:50:00,181.29,181.5,181.27,181.41,60011.0,157.5407,157.7232,157.5234,157.645,60011.0
2019-12-24 09:30:00,181.6,181.84,180.96,181.56,17491.0,157.8101,158.0187,157.254,157.7754,17491.0
2019-12-24 09:40:00,181.56,181.94,181.32,181.71,9296.0,157.7754,158.1056,157.5668,157.9057,9296.0
2019-12-24 09:50:00,181.86,181.86,181.51,181.75,7627.0,158.0361,158.0361,157.7319,157.9405,7627.0
2019-12-24 10:00:00,181.85,181.86,181.22,181.53,5101.0,158.0274,158.0361,157.4799,157.7493,5101.0
2019-12-24 10:10:00,181.53,181.63,181.41,181.54,6002.0,157.7493,157.8362,157.645,157.758,6002.0
2019-12-24 10:20:00,181.54,181.63,181.25,181.48,7391.0,157.758,157.8362,157.506,157.7058,7391.0
2019-12-24 10:30:00,181.48,181.65,181.45,181.59,5342.0,157.7058,157.8536,157.6798,157.8014,5342.0
2019-12-24 10:40:00,181.59,181.6,181.2,181.31,7666.0,157.8014,157.8101,157.4625,157.5581,7666.0
2019-12-24 10:50:00,181.31,181.32,180.95,181.02,6679.0,157.5581,157.5668,157.2453,157.3061,6679.0
2019-12-24 11:00:00,181.02,181.29,180.91,181.18,5862.0,157.3061,157.5407,157.2105,157.4451,5862.0
2019-12-24 11:10:00,181.22,181.5,181.22,181.48,5367.0,157.4799,157.7232,157.4799,157.7058,5367.0
2019-12-24 11:20:00,181.48,181.54,181.35,181.46,5858.0,157.7058,157.758,157.5929,157.6885,5858.0
2019-12-24 11:30:00,181.46,181.51,181.38,181.44,4204.0,157.6885,157.7319,157.6189,157.6711,4204.0
2019-12-24 11:40:00,181.46,181.67,181.4,181.59,6501.0,157.6885,157.871,157.6363,157.8014,6501.0
2019-12-24 11:50:00,181.59,181.77,181.54,181.77,4452.0,157.8014,157.9579,157.758,157.9579,4452.0
2019-12-24 12:00:00,181.77,181.77,181.55,181.61,7408.0,157.9579,157.9579,157.7667,157.8188,7408.0
2019-12-24 12:10:00,181.61,181.7,181.59,181.69,5125.0,157.8188,157.897,157.8014,157.8883,5125.0
2019-12-24 12:20:00,181.69,181.72,181.61,181.61,6154.0,157.8883,157.9144,157.8188,157.8188,6154.0
2019-12-24 12:30:00,181.59,181.59,181.09,181.12,9619.0,157.8014,157.8014,157.3669,157.393,9619.0
2019-12-24 12:40:00,181.1,181.2,181.06,181.12,5499.0,157.3756,157.4625,157.3409,157.393,5499.0
2019-12-24 12:50:00,181.1,181.2,180.97,181.1,15090.0,157.3756,157.4625,157.2627,157.3756,15090.0
2019-12-26 09:30:00,181.55,181.79,180.99,181.72,12559.0,157.7667,157.9752,157.28,157.9144,12559.0
2019-12-26 09:40:00,181.88,181.95,181.6,181.69,3310.0,158.0534,158.1143,157.8101,157.8883,3310.0
2019-12-26 09:50:00,181.87,181.88,181.18,181.23,8587.0,158.0448,158.0534,157.4451,157.4886,8587.0
2019-12-26 10:00:00,181.29,181.43,181.1,181.1,5354.0,157.5407,157.6624,157.3756,157.3756,5354.0
2019-12-26 10:10:00,181.22,181.3,181.13,181.21,2200.0,157.4799,157.5494,157.4017,157.4712,2200.0
2019-12-26 10:20:00,181.34,181.49,181.34,181.49,3593.0,157.5842,157.7145,157.5842,157.7145,3593.0
2019-12-26 10:30:00,181.5,181.52,181.18,181.27,2558.0,157.7232,157.7406,157.4451,157.5234,2558.0
2019-12-26 10:40:00,181.26,181.26,181.16,181.2,2800.0,157.5147,157.5147,157.4278,157.4625,2800.0
2019-12-26 10:50:00,181.28,181.36,181.19,181.29,7362.0,157.532,157.6016,157.4538,157.5407,7362.0
2019-12-26 11:00:00,181.31,181.42,181.21,181.34,5920.0,157.5581,157.6537,157.4712,157.5842,5920.0
2019-12-26 11:10:00,181.36,181.52,181.32,181.41,4128.0,157.6016,157.7406,157.5668,157.645,4128.0
2019-12-26 11:20:00,181.42,181.56,181.28,181.56,4142.0,157.6537,157.7754,157.532,157.7754,4142.0
2019-12-26 11:30:00,181.58,181.58,181.27,181.3,3509.0,157.7927,157.7927,157.5234,157.5494,3509.0
2019-12-26 11:40:00,181.33,181.45,181.33,181.34,3214.0,157.5755,157.6798,157.5755,157.5842,3214.0
2019-12-26 11:50:00,181.29,181.29,181.08,181.08,2356.0,157.5407,157.5407,157.3582,157.3582,2356.0
2019-12-26 12:00:00,181.14,181.15,180.93,180.95,5087.0,157.4104,157.4191,157.2279,157.2453,5087.0
2019-12-26 12:10:00,180.95,180.95,180.7,180.71,4436.0,157.2453,157.2453,157.028,157.0367,4436.0
2019-12-26 12:20:00,180.75,180.93,180.66,180.68,3850.0,157.0715,157.2279,156.9933,157.0107,3850.0
2019-12-26 12:30:00,180.7,180.9,180.7,180.9,1840.0,157.028,157.2018,157.028,157.2018,1840.0
2019-12-26 12:40:00,180.93,181.02,180.86,180.89,3056.0,157.2279,157.3061,157.1671,157.1931,3056.0
2019-12-26 12:50:00,180.87,181.1,180.87,181.08,4270.0,157.1758,157.3756,157.1758,157.3582,4270.0
2019-12-26 13:00:00,181.08,181.1,180.93,180.93,2326.0,157.3582,157.3756,157.2279,157.2279,2326.0
2019-12-26 13:10:00,180.97,181.08,180.97,181.01,3686.0,157.2627,157.3582,157.2627,157.2974,3686.0
2019-12-26 13:20:00,181.01,181.01,180.91,181.0,1612.0,157.2974,157.2974,157.2105,157.2887,1612.0
2019-12-26 13:30:00,181.01,181.05,180.81,180.81,6964.0,157.2974,157.3322,157.1236,157.1236,6964.0
2019-12-26 13:40:00,180.82,180.87,180.81,180.81,2846.0,157.1323,157.1758,157.1236,157.1236,2846.0
2019-12-26 13:50:00,180.82,180.97,180.81,180.93,3401.0,157.1323,157.2627,157.1236,157.2279,3401.0
2019-12-26 14:00:00,180.93,181.09,180.93,181.09,1618.0,157.2279,157.3669,157.2279,157.3669,1618.0
2019-12-26 14:10:00,181.12,181.16,181.07,181.12,3708.0,157.393,157.4278,157.3496,157.393,3708.0
2019-12-26 14:20:00,181.08,181.21,181.06,181.17,2851.0,157.3582,157.4712,157.3409,157.4365,2851.0
2019-12-26 14:30:00,181.17,181.18,181.14,181.15,2048.0,157.4365,157.4451,157.4104,157.4191,2048.0
2019-12-26 14:40:00,181.14,181.2,181.09,181.18,4250.0,157.4104,157.4625,157.3669,157.4451,4250.0
2019-12-26 14:50:00,181.22,181.22,181.08,181.08,4008.0,157.4799,157.4799,157.3582,157.3582,4008.0
2019-12-26 15:00:00,181.13,181.19,181.11,181.18,7929.0,157.4017,157.4538,157.3843,157.4451,7929.0
2019-12-26 15:10:00,181.18,181.18,181.07,181.15,3459.0,157.4451,157.4451,157.3496,157.4191,3459.0
2019-12-26 15:20:00,181.17,181.24,181.12,181.13,5353.0,157.4365,157.4973,157.393,157.4017,5353.0
2019-12-26 15:30:00,181.17,181.18,180.95,180.95,6982.0,157.4365,157.4451,157.2453,157.2453,6982.0
2019-12-26 15:40:00,180.99,181.25,180.98,181.12,9169.0,157.28,157.506,157.2714,157.393,9169.0
2019-12-26 15:50:00,181.15,181.49,181.1,181.41,42321.0,157.4191,157.7145,157.3756,157.645,42321.0
2019-12-27 09:30:00,181.88,182.5,181.57,182.45,22146.0,158.0534,158.5922,157.7841,158.5488,22146.0
2019-12-27 09:40:00,182.45,182.62,182.24,182.24,5705.0,158.5488,158.6965,158.3663,158.3663,5705.0
2019-12-27 09:50:00,182.24,182.24,181.85,181.87,8727.0,158.3663,158.3663,158.0274,158.0448,8727.0
2019-12-27 10:00:00,181.86,182.26,181.8,182.05,20290.0,158.0361,158.3837,157.9839,158.2012,20290.0
2019-12-27 10:10:00,182.05,182.36,181.88,181.88,13305.0,158.2012,158.4706,158.0534,158.0534,13305.0
2019-12-27 10:20:00,181.89,182.08,181.76,181.85,3667.0,158.0621,158.2272,157.9492,158.0274,3667.0
2019-12-27 10:30:00,181.85,181.85,181.42,181.76,11122.0,158.0274,158.0274,157.6537,157.9492,11122.0
2019-12-27 10:40:00,181.76,181.88,181.61,181.88,6909.0,157.9492,158.0534,157.8188,158.0534,6909.0
2019-12-27 10:50:00,181.93,182.16,181.91,182.13,5602.0,158.0969,158.2968,158.0795,158.2707,5602.0
2019-12-27 11:00:00,182.13,182.14,181.95,182.14,14186.0,158.2707,158.2794,158.1143,158.2794,14186.0
2019-12-27 11:10:00,182.2,182.29,181.86,181.96,8116.0,158.3315,158.4097,158.0361,158.123,8116.0
2019-12-27 11:20:00,181.96,182.03,181.67,181.81,20007.0,158.123,158.1838,157.871,157.9926,20007.0
2019-12-27 11:30:00,181.84,182.06,181.79,181.79,20915.0,158.0187,158.2099,157.9752,157.9752,20915.0
2019-12-27 11:40:00,181.78,182.04,181.66,181.74,5340.0,157.9665,158.1925,157.8623,157.9318,5340.0
2019-12-27 11:50:00,181.74,181.89,181.63,181.63,9756.0,157.9318,158.0621,157.8362,157.8362,9756.0
2019-12-27 12:00:00,181.57,181.76,181.56,181.59,5111.0,157.7841,157.9492,157.7754,157.8014,5111.0
2019-12-27 12:10:00,181.61,181.67,181.57,181.65,3938.0,157.8188,157.871,157.7841,157.8536,3938.0
2019-12-27 12:20:00,181.65,181.72,181.53,181.6,3716.0,157.8536,157.9144,157.7493,157.8101,3716.0
2019-12-27 12:30:00,181.66,181.69,181.4,181.45,4678.0,157.8623,157.8883,157.6363,157.6798,4678.0
2019-12-27 12:40:00,181.45,181.48,181.36,181.45,5431.0,157.6798,157.7058,157.6016,157.6798,5431.0
2019-12-27 12:50:00,181.44,181.45,181.34,181.41,4393.0,157.6711,157.6798,157.5842,157.645,4393.0
2019-12-27 13:00:00,181.36,181.36,181.15,181.2,5122.0,157.6016,157.6016,157.4191,157.4625,5122.0
2019-12-27 13:10:00,181.25,181.25,181.13,181.17,3649.0,157.506,157.506,157.4017,157.4365,3649.0
2019-12-27 13:20:00,181.19,181.22,181.07,181.07,5478.0,157.4538,157.4799,157.3496,157.3496,5478.0
2019-12-27 13:30:00,181.14,181.32,181.1,181.18,7267.0,157.4104,157.5668,157.3756,157.4451,7267.0
2019-12-27 13:40:00,181.19,181.19,181.03,181.05,2728.0,157.4538,157.4538,157.3148,157.3322,2728.0
2019-12-27 13:50:00,181.09,181.11,180.93,181.11,10013.0,157.3669,157.3843,157.2279,157.3843,10013.0
2019-12-27 14:00:00,181.11,181.34,181.11,181.23,21032.0,157.3843,157.5842,157.3843,157.4886,21032.0
2019-12-27 14:10:00,181.23,181.26,181.03,181.03,25965.0,157.4886,157.5147,157.3148,157.3148,25965.0
2019-12-27 14:20:00,181.09,181.11,180.98,181.04,5690.0,157.3669,157.3843,157.2714,157.3235,5690.0
2019-12-27 14:30:00,181.06,181.3,181.06,181.3,3667.0,157.3409,157.5494,157.3409,157.5494,3667.0
2019-12-27 14:40:00,181.36,181.48,181.32,181.39,6157.0,157.6016,157.7058,157.5668,157.6276,6157.0
2019-12-27 14:50:00,181.39,181.52,181.39,181.42,4350.0,157.6276,157.7406,157.6276,157.6537,4350.0
2019-12-27 15:00:00,181.46,181.46,181.17,181.22,5767.0,157.6885,157.6885,157.4365,157.4799,5767.0
2019-12-27 15:10:00,181.22,181.24,181.05,181.05,7497.0,157.4799,157.4973,157.3322,157.3322,7497.0
2019-12-27 15:20:00,181.1,181.12,180.99,181.07,6280.0,157.3756,157.393,157.28,157.3496,6280.0
2019-12-27 15:30:00,181.07,181.09,180.84,180.88,11340.0,157.3496,157.3669,157.1497,157.1845,11340.0
2019-12-27 15:40:00,180.89,180.93,180.47,180.53,15137.0,157.1931,157.2279,156.8282,156.8803,15137.0
2019-12-27 15:50:00,180.56,180.87,180.47,180.67,41426.0,156.9064,157.1758,156.8282,157.002,41426.0
2019-12-30 09:30:00,180.63,180.72,179.76,179.84,12495.0,156.9672,157.0454,156.2112,156.2807,12495.0
2019-12-30 09:40:00,179.86,180.12,179.68,180.03,4817.0,156.2981,156.524,156.1417,156.4458,4817.0
2019-12-30 09:50:00,180.02,180.39,180.0,180.3,2049.0,156.4371,156.7586,156.4197,156.6804,2049.0
2019-12-30 10:00:00,180.28,180.36,179.8,179.8,9822.0,156.6631,156.7326,156.2459,156.2459,9822.0
2019-12-30 10:10:00,179.76,179.86,179.36,179.49,17951.0,156.2112,156.2981,155.8636,155.9765,17951.0
2019-12-30 10:20:00,179.47,179.67,179.33,179.51,5968.0,155.9592,156.133,155.8375,155.9939,5968.0
2019-12-30 10:30:00,179.56,179.56,179.14,179.48,11059.0,156.0374,156.0374,155.6724,155.9679,11059.0
2019-12-30 10:40:00,179.48,179.66,179.38,179.43,5550.0,155.9679,156.1243,155.881,155.9244,5550.0
2019-12-30 10:50:00,179.47,179.86,179.46,179.86,3034.0,155.9592,156.2981,155.9505,156.2981,3034.0
2019-12-30 11:00:00,179.89,179.98,179.74,179.95,4854.0,156.3241,156.4024,156.1938,156.3763,4854.0
2019-12-30 11:10:00,179.98,180.14,179.95,180.05,4736.0,156.4024,156.5414,156.3763,156.4632,4736.0
2019-12-30 11:20:00,180.01,180.18,180.0,180.06,3235.0,156.4284,156.5762,156.4197,156.4719,3235.0
2019-12-30 11:30:00,180.09,180.1,179.73,179.97,12977.0,156.4979,156.5066,156.1851,156.3937,12977.0
2019-12-30 11:40:00,179.93,180.33,179.9,180.3,3416.0,156.3589,156.7065,156.3328,156.6804,3416.0
2019-12-30 11:50:00,180.25,180.32,180.07,180.07,6219.0,156.637,156.6978,156.4806,156.4806,6219.0
2019-12-30 12:00:00,180.04,180.26,180.04,180.26,3368.0,156.4545,156.6457,156.4545,156.6457,3368.0
2019-12-30 12:10:00,180.33,180.51,180.19,180.5,4491.0,156.7065,156.8629,156.5848,156.8542,4491.0
2019-12-30 12:20:00,180.5,180.71,180.45,180.61,3851.0,156.8542,157.0367,156.8108,156.9498,3851.0
2019-12-30 12:30:00,180.71,180.76,180.62,180.7,1974.0,157.0367,157.0802,156.9585,157.028,1974.0
2019-12-30 12:40:00,180.7,180.81,180.61,180.75,3389.0,157.028,157.1236,156.9498,157.0715,3389.0
2019-12-30 12:50:00,180.74,180.74,180.49,180.49,6726.0,157.0628,157.0628,156.8455,156.8455,6726.0
2019-12-30 13:00:00,180.45,180.52,180.37,180.39,3400.0,156.8108,156.8716,156.7413,156.7586,3400.0
2019-12-30 13:10:00,180.36,180.41,180.29,180.31,2829.0,156.7326,156.776,156.6717,156.6891,2829.0
2019-12-30 13:20:00,180.23,180.39,180.23,180.27,3829.0,156.6196,156.7586,156.6196,156.6544,3829.0
2019-12-30 13:30:00,180.3,180.33,180.0,180.05,4838.0,156.6804,156.7065,156.4197,156.4632,4838.0
2019-12-30 13:40:00,180.02,180.1,179.82,179.86,4469.0,156.4371,156.5066,156.2633,156.2981,4469.0
2019-12-30 13:50:00,179.87,180.14,179.87,179.96,4933.0,156.3068,156.5414,156.3068,156.385,4933.0
2019-12-30 14:00:00,179.96,179.97,179.66,179.66,3903.0,156.385,156.3937,156.1243,156.1243,3903.0
2019-12-30 14:10:00,179.58,179.65,179.38,179.38,3566.0,156.0548,156.1156,155.881,155.881,3566.0
2019-12-30 14:20:00,179.41,179.47,179.3,179.4,4609.0,155.907,155.9592,155.8114,155.8983,4609.0
2019-12-30 14:30:00,179.38,179.46,179.29,179.43,3468.0,155.881,155.9505,155.8027,155.9244,3468.0
2019-12-30 14:40:00,179.42,179.44,179.25,179.25,6135.0,155.9157,155.9331,155.768,155.768,6135.0
2019-12-30 14:50:00,179.21,179.32,179.16,179.16,5037.0,155.7332,155.8288,155.6898,155.6898,5037.0
2019-12-30 15:00:00,179.2,179.58,179.14,179.32,6407.0,155.7245,156.0548,155.6724,155.8288,6407.0
2019-12-30 15:10:00,179.31,179.55,179.27,179.49,5339.0,155.8201,156.0287,155.7854,155.9765,5339.0
2019-12-30 15:20:00,179.51,179.62,179.38,179.39,5646.0,155.9939,156.0895,155.881,155.8896,5646.0
2019-12-30 15:30:00,179.42,179.54,179.18,179.26,15053.0,155.9157,156.02,155.7072,155.7767,15053.0
2019-12-30 15:40:00,179.24,179.33,179.01,179.1,15492.0,155.7593,155.8375,155.5594,155.6376,15492.0
2019-12-30 15:50:00,179.08,179.35,178.83,179.2,44773.0,155.6203,155.8549,155.403,155.7245,44773.0
2019-12-31 09:30:00,179.28,179.43,178.89,179.01,12540.0,155.7941,155.9244,155.4551,155.5594,12540.0
2019-12-31 09:40:00,178.72,179.73,178.72,179.71,6244.0,155.3074,156.1851,155.3074,156.1677,6244.0
2019-12-31 09:50:00,179.59,179.61,179.2,179.57,3352.0,156.0634,156.0808,155.7245,156.0461,3352.0
2019-12-31 10:00:00,179.5,179.83,179.17,179.83,4309.0,155.9852,156.272,155.6985,156.272,4309.0
2019-12-31 10:10:00,179.71,179.71,179.34,179.44,7112.0,156.1677,156.1677,155.8462,155.9331,7112.0
2019-12-31 10:20:00,179.36,179.56,179.04,179.05,5755.0,155.8636,156.0374,155.5855,155.5942,5755.0
2019-12-31 10:30:00,179.13,179.33,179.06,179.33,11954.0,155.6637,155.8375,155.6029,155.8375,11954.0
2019-12-31 10:40:00,179.46,179.51,178.94,178.94,11801.0,155.9505,155.9939,155.4986,155.4986,11801.0
2019-12-31 10:50:00,178.9,178.99,178.67,178.85,6274.0,155.4638,155.542,155.264,155.4204,6274.0
2019-12-31 11:00:00,178.81,179.06,178.73,178.86,4917.0,155.3856,155.6029,155.3161,155.4291,4917.0
2019-12-31 11:10:00,178.86,179.27,178.85,179.27,4449.0,155.4291,155.7854,155.4204,155.7854,4449.0
2019-12-31 11:20:00,179.24,179.39,179.16,179.2,4813.0,155.7593,155.8896,155.6898,155.7245,4813.0
2019-12-31 11:30:00,179.06,179.09,178.9,179.09,15511.0,155.6029,155.6289,155.4638,155.6289,15511.0
2019-12-31 11:40:00,179.13,179.33,179.12,179.28,5976.0,155.6637,155.8375,155.655,155.7941,5976.0
2019-12-31 11:50:00,179.22,179.22,178.9,178.91,5458.0,155.7419,155.7419,155.4638,155.4725,5458.0
2019-12-31 12:00:00,178.98,178.99,178.75,178.75,5805.0,155.5334,155.542,155.3335,155.3335,5805.0
2019-12-31 12:10:00,178.73,178.77,178.48,178.5,3943.0,155.3161,155.3509,155.0989,155.1162,3943.0
2019-12-31 12:20:00,178.5,178.53,178.36,178.44,5737.0,155.1162,155.1423,154.9946,155.0641,5737.0
2019-12-31 12:30:00,178.43,178.54,178.4,178.42,10958.0,155.0554,155.151,155.0293,155.0467,10958.0
2019-12-31 12:40:00,178.47,178.6,178.41,178.45,4027.0,155.0902,155.2031,155.038,155.0728,4027.0
2019-12-31 12:50:00,178.47,178.6,178.42,178.49,4654.0,155.0902,155.2031,155.0467,155.1075,4654.0
2019-12-31 13:00:00,178.47,178.5,178.31,178.34,4203.0,155.0902,155.1162,154.9511,154.9772,4203.0
2019-12-31 13:10:00,178.34,178.34,178.19,178.28,6807.0,154.9772,154.9772,154.8468,154.9251,6807.0
2019-12-31 13:20:00,178.28,178.37,178.15,178.15,3221.0,154.9251,155.0033,154.8121,154.8121,3221.0
2019-12-31 13:30:00,178.17,178.22,178.11,178.18,4567.0,154.8295,154.8729,154.7773,154.8382,4567.0
2019-12-31 13:40:00,178.23,178.44,178.23,178.44,6214.0,154.8816,155.0641,154.8816,155.0641,6214.0
2019-12-31 13:50:00,178.42,178.49,178.39,178.49,4771.0,155.0467,155.1075,155.0206,155.1075,4771.0
2019-12-31 14:00:00,178.45,178.81,178.44,178.76,9468.0,155.0728,155.3856,155.0641,155.3422,9468.0
2019-12-31 14:10:00,178.76,178.76,178.47,178.58,5537.0,155.3422,155.3422,155.0902,155.1858,5537.0
2019-12-31 14:20:00,178.59,178.83,178.59,178.82,4122.0,155.1944,155.403,155.1944,155.3943,4122.0
2019-12-31 14:30:00,178.8,178.8,178.69,178.69,5165.0,155.3769,155.3769,155.2813,155.2813,5165.0
2019-12-31 14:40:00,178.7,178.72,178.49,178.52,7599.0,155.29,155.3074,155.1075,155.1336,7599.0
2019-12-31 14:50:00,178.49,178.51,178.25,178.27,5953.0,155.1075,155.1249,154.899,154.9164,5953.0
2019-12-31 15:00:00,178.22,178.25,177.98,178.18,20378.0,154.8729,154.899,154.6644,154.8382,20378.0
2019-12-31 15:10:00,178.19,178.4,178.15,178.39,7064.0,154.8468,155.0293,154.8121,155.0206,7064.0
2019-12-31 15:20:00,178.41,178.58,178.37,178.57,11655.0,155.038,155.1858,155.0033,155.1771,11655.0
2019-12-31 15:30:00,178.56,178.76,178.54,178.7,10005.0,155.1684,155.3422,155.151,155.29,10005.0
2019-12-31 15:40:00,178.75,179.1,178.75,178.94,17718.0,155.3335,155.6376,155.3335,155.4986,17718.0
2019-12-31 15:50:00,178.94,178.99,178.53,178.96,78700.0,155.4986,155.542,155.1423,155.516,78700.0
2020-01-02 09:30:00,180.02,180.58,179.08,180.2,30441.0,156.4371,156.9238,155.6203,156.5935,30441.0
2020-01-02 09:40:00,180.21,180.88,180.19,180.32,18880.0,156.6022,157.1845,156.5848,156.6978,18880.0
2020-01-02 09:50:00,180.23,180.23,179.49,179.49,16672.0,156.6196,156.6196,155.9765,155.9765,16672.0
2020-01-02 10:00:00,179.58,179.63,178.88,179.14,21973.0,156.0548,156.0982,155.4465,155.6724,21973.0
2020-01-02 10:10:00,179.13,179.2,178.52,178.58,10485.0,155.6637,155.7245,155.1336,155.1858,10485.0
2020-01-02 10:20:00,178.63,178.67,178.1,178.21,20413.0,155.2292,155.264,154.7686,154.8642,20413.0
2020-01-02 10:30:00,178.26,178.43,177.99,178.17,19403.0,154.9077,155.0554,154.673,154.8295,19403.0
2020-01-02 10:40:00,178.17,178.43,178.03,178.38,13951.0,154.8295,155.0554,154.7078,155.012,13951.0
2020-01-02 10:50:00,178.34,178.77,178.29,178.61,32433.0,154.9772,155.3509,154.9337,155.2118,32433.0
2020-01-02 11:00:00,178.59,178.65,178.08,178.18,9580.0,155.1944,155.2466,154.7513,154.8382,9580.0
2020-01-02 11:10:00,178.13,178.5,178.13,178.33,9377.0,154.7947,155.1162,154.7947,154.9685,9377.0
2020-01-02 11:20:00,178.33,178.54,178.29,178.54,8764.0,154.9685,155.151,154.9337,155.151,8764.0
2020-01-02 11:30:00,178.57,178.67,178.32,178.5,11630.0,155.1771,155.264,154.9598,155.1162,11630.0
2020-01-02 11:40:00,178.53,178.87,178.46,178.81,11860.0,155.1423,155.4378,155.0815,155.3856,11860.0
2020-01-02 11:50:00,178.84,178.99,178.75,178.85,17002.0,155.4117,155.542,155.3335,155.4204,17002.0
2020-01-02 12:00:00,178.96,179.07,178.74,179.02,11700.0,155.516,155.6116,155.3248,155.5681,11700.0
2020-01-02 12:10:00,178.99,179.18,178.94,179.15,12951.0,155.542,155.7072,155.4986,155.6811,12951.0
2020-01-02 12:20:00,179.1,179.34,179.0,179.0,18135.0,155.6376,155.8462,155.5507,155.5507,18135.0
2020-01-02 12:30:00,179.03,179.06,178.83,178.95,8515.0,155.5768,155.6029,155.403,155.5073,8515.0
2020-01-02 12:40:00,178.89,178.98,178.57,178.6,5498.0,155.4551,155.5334,155.1771,155.2031,5498.0
2020-01-02 12:50:00,178.62,178.69,178.36,178.44,19152.0,155.2205,155.2813,154.9946,155.0641,19152.0
2020-01-02 13:00:00,178.49,178.49,178.2,178.21,10241.0,155.1075,155.1075,154.8555,154.8642,10241.0
2020-01-02 13:10:00,178.17,178.18,177.92,177.92,11233.0,154.8295,154.8382,154.6122,154.6122,11233.0
2020-01-02 13:20:00,177.9,178.01,177.78,177.81,11015.0,154.5948,154.6904,154.4906,154.5166,11015.0
2020-01-02 13:30:00,177.83,177.83,177.57,177.66,10853.0,154.534,154.534,154.3081,154.3863,10853.0
2020-01-02 13:40:00,177.62,177.65,177.49,177.53,12269.0,154.3515,154.3776,154.2385,154.2733,12269.0
2020-01-02 13:50:00,177.55,177.58,177.4,177.45,8631.0,154.2907,154.3168,154.1603,154.2038,8631.0
2020-01-02 14:00:00,177.42,177.64,177.4,177.6,14360.0,154.1777,154.3689,154.1603,154.3341,14360.0
2020-01-02 14:10:00,177.69,177.93,177.64,177.92,6006.0,154.4123,154.6209,154.3689,154.6122,6006.0
2020-01-02 14:20:00,177.96,178.16,177.94,178.08,12881.0,154.647,154.8208,154.6296,154.7513,12881.0
2020-01-02 14:30:00,177.99,178.13,177.89,177.98,9756.0,154.673,154.7947,154.5861,154.6644,9756.0
2020-01-02 14:40:00,178.02,178.1,177.93,178.07,10623.0,154.6991,154.7686,154.6209,154.7426,10623.0
2020-01-02 14:50:00,178.1,178.2,178.08,178.18,14671.0,154.7686,154.8555,154.7513,154.8382,14671.0
2020-01-02 15:00:00,178.16,178.33,178.08,178.08,11538.0,154.8208,154.9685,154.7513,154.7513,11538.0
2020-01-02 15:10:00,178.12,178.19,178.08,178.09,11879.0,154.786,154.8468,154.7513,154.7599,11879.0
2020-01-02 15:20:00,178.11,178.5,178.11,178.5,12313.0,154.7773,155.1162,154.7773,155.1162,12313.0
2020-01-02 15:30:00,178.51,178.64,178.44,178.49,26167.0,155.1249,155.2379,155.0641,155.1075,26167.0
2020-01-02 15:40:00,178.5,178.79,178.44,178.79,15676.0,155.1162,155.3682,155.0641,155.3682,15676.0
2020-01-02 15:50:00,178.83,179.39,178.83,179.32,101455.0,155.403,155.8896,155.403,155.8288,101455.0
2020-01-03 09:30:00,177.18,177.18,175.91,176.17,34662.0,153.9692,153.9692,152.8655,153.0915,34662.0
2020-01-03 09:40:00,176.18,176.98,176.06,176.95,5938.0,153.1002,153.7954,152.9959,153.7693,5938.0
2020-01-03 09:50:00,176.79,176.88,176.26,176.37,5880.0,153.6302,153.7085,153.1697,153.2653,5880.0
2020-01-03 10:00:00,176.25,176.25,175.04,175.22,16468.0,153.161,153.161,152.1095,152.2659,16468.0
2020-01-03 10:10:00,175.11,175.5,174.92,174.92,9605.0,152.1703,152.5092,152.0052,152.0052,9605.0
2020-01-03 10:20:00,174.93,175.23,174.38,175.07,12836.0,152.0139,152.2746,151.536,152.1356,12836.0
2020-01-03 10:30:00,175.0,175.43,174.79,174.86,21773.0,152.0747,152.4484,151.8922,151.9531,21773.0
2020-01-03 10:40:00,175.0,175.02,174.7,174.71,13657.0,152.0747,152.0921,151.814,151.8227,13657.0
2020-01-03 10:50:00,174.63,175.06,174.57,175.06,8502.0,151.7532,152.1269,151.7011,152.1269,8502.0
2020-01-03 11:00:00,175.06,175.14,174.63,174.7,11345.0,152.1269,152.1964,151.7532,151.814,11345.0
2020-01-03 11:10:00,174.68,175.02,174.62,175.02,45474.0,151.7967,152.0921,151.7445,152.0921,45474.0
2020-01-03 11:20:00,174.99,175.31,174.98,175.27,7250.0,152.066,152.3441,152.0574,152.3094,7250.0
2020-01-03 11:30:00,175.22,175.37,175.14,175.25,22386.0,152.2659,152.3963,152.1964,152.292,22386.0
2020-01-03 11:40:00,175.37,175.6,175.25,175.42,9958.0,152.3963,152.5961,152.292,152.4397,9958.0
2020-01-03 11:50:00,175.46,175.61,175.36,175.61,7517.0,152.4745,152.6048,152.3876,152.6048,7517.0
2020-01-03 12:00:00,175.59,176.14,175.59,176.14,11852.0,152.5874,153.0654,152.5874,153.0654,11852.0
2020-01-03 12:10:00,176.05,176.21,175.75,175.75,12673.0,152.9872,153.1262,152.7265,152.7265,12673.0
2020-01-03 12:20:00,175.79,175.93,175.67,175.91,13674.0,152.7612,152.8829,152.657,152.8655,13674.0
2020-01-03 12:30:00,175.89,175.96,175.87,175.91,19633.0,152.8481,152.909,152.8308,152.8655,19633.0
2020-01-03 12:40:00,175.91,175.93,175.67,175.68,8805.0,152.8655,152.8829,152.657,152.6657,8805.0
2020-01-03 12:50:00,175.7,175.81,175.55,175.6,8946.0,152.683,152.7786,152.5527,152.5961,8946.0
2020-01-03 13:00:00,175.65,175.97,175.62,175.88,6162.0,152.6396,152.9177,152.6135,152.8395,6162.0
2020-01-03 13:10:00,175.89,175.9,175.6,175.67,6586.0,152.8481,152.8568,152.5961,152.657,6586.0
2020-01-03 13:20:00,175.64,175.86,175.64,175.81,3580.0,152.6309,152.8221,152.6309,152.7786,3580.0
2020-01-03 13:30:00,175.82,175.87,174.91,175.49,10234.0,152.7873,152.8308,151.9965,152.5005,10234.0
2020-01-03 13:40:00,175.67,175.77,175.46,175.64,6082.0,152.657,152.7439,152.4745,152.6309,6082.0
2020-01-03 13:50:00,175.68,175.72,175.59,175.63,4499.0,152.6657,152.7004,152.5874,152.6222,4499.0
2020-01-03 14:00:00,175.71,175.72,175.08,175.13,24141.0,152.6917,152.7004,152.1443,152.1877,24141.0
2020-01-03 14:10:00,175.12,175.17,175.01,175.07,4469.0,152.179,152.2225,152.0834,152.1356,4469.0
2020-01-03 14:20:00,175.15,175.4,175.06,175.17,17824.0,152.2051,152.4223,152.1269,152.2225,17824.0
2020-01-03 14:30:00,175.19,175.56,175.18,175.53,8373.0,152.2398,152.5614,152.2312,152.5353,8373.0
2020-01-03 14:40:00,175.5,175.78,175.47,175.65,5605.0,152.5092,152.7526,152.4832,152.6396,5605.0
2020-01-03 14:50:00,175.77,175.92,175.75,175.85,7080.0,152.7439,152.8742,152.7265,152.8134,7080.0
2020-01-03 15:00:00,175.9,176.14,175.88,176.13,8777.0,152.8568,153.0654,152.8395,153.0567,8777.0
2020-01-03 15:10:00,176.11,176.33,175.98,176.3,13912.0,153.0393,153.2305,152.9264,153.2044,13912.0
2020-01-03 15:20:00,176.31,176.38,176.09,176.16,13390.0,153.2131,153.274,153.0219,153.0828,13390.0
2020-01-03 15:30:00,176.13,176.25,175.86,176.14,14795.0,153.0567,153.161,152.8221,153.0654,14795.0
2020-01-03 15:40:00,176.16,176.44,176.13,176.31,17244.0,153.0828,153.3261,153.0567,153.2131,17244.0
2020-01-03 15:50:00,176.24,176.95,176.24,176.78,88618.0,153.1523,153.7693,153.1523,153.6216,88618.0
2020-01-06 09:30:00,175.56,175.56,174.38,174.41,25007.0,152.5614,152.5614,151.536,151.562,25007.0
2020-01-06 09:40:00,174.34,174.44,173.23,173.89,36997.0,151.5012,151.5881,150.5366,151.1102,36997.0
2020-01-06 09:50:00,173.9,174.59,173.89,174.13,24016.0,151.1188,151.7184,151.1102,151.3187,24016.0
2020-01-06 10:00:00,174.19,174.31,173.91,174.14,17218.0,151.3709,151.4751,151.1275,151.3274,17218.0
2020-01-06 10:10:00,174.22,174.56,174.14,174.52,5054.0,151.3969,151.6924,151.3274,151.6576,5054.0
2020-01-06 10:20:00,174.55,174.72,174.25,174.49,10349.0,151.6837,151.8314,151.423,151.6315,10349.0
2020-01-06 10:30:00,174.51,174.7,174.33,174.36,16379.0,151.6489,151.814,151.4925,151.5186,16379.0
2020-01-06 10:40:00,174.41,174.62,174.2,174.54,22051.0,151.562,151.7445,151.3795,151.675,22051.0
2020-01-06 10:50:00,174.6,175.07,174.55,174.92,20125.0,151.7271,152.1356,151.6837,152.0052,20125.0
2020-01-06 11:00:00,174.95,175.01,174.57,174.92,53149.0,152.0313,152.0834,151.7011,152.0052,53149.0
2020-01-06 11:10:00,174.89,174.97,174.54,174.54,11154.0,151.9791,152.0487,151.675,151.675,11154.0
2020-01-06 11:20:00,174.55,174.57,174.06,174.19,22622.0,151.6837,151.7011,151.2579,151.3709,22622.0
2020-01-06 11:30:00,174.25,174.49,173.98,174.0,13883.0,151.423,151.6315,151.1884,151.2057,13883.0
2020-01-06 11:40:00,173.97,174.02,173.8,174.02,5744.0,151.1797,151.2231,151.0319,151.2231,5744.0
2020-01-06 11:50:00,174.05,174.07,173.69,173.86,27266.0,151.2492,151.2666,150.9364,151.0841,27266.0
2020-01-06 12:00:00,173.86,174.09,173.77,173.82,12875.0,151.0841,151.284,151.0059,151.0493,12875.0
2020-01-06 12:10:00,173.81,173.93,173.62,173.62,13110.0,151.0406,151.1449,150.8755,150.8755,13110.0
2020-01-06 12:20:00,173.64,173.64,173.4,173.46,10414.0,150.8929,150.8929,150.6843,150.7365,10414.0
2020-01-06 12:30:00,173.44,173.67,173.4,173.54,10809.0,150.7191,150.919,150.6843,150.806,10809.0
2020-01-06 12:40:00,173.55,173.98,173.54,173.9,10516.0,150.8147,151.1884,150.806,151.1188,10516.0
2020-01-06 12:50:00,173.88,173.94,173.78,173.83,4195.0,151.1015,151.1536,151.0146,151.058,4195.0
2020-01-06 13:00:00,173.86,174.22,173.85,174.12,8480.0,151.0841,151.3969,151.0754,151.31,8480.0
2020-01-06 13:10:00,174.07,174.16,174.03,174.07,5444.0,151.2666,151.3448,151.2318,151.2666,5444.0
2020-01-06 13:20:00,174.11,174.25,174.06,174.06,19211.0,151.3013,151.423,151.2579,151.2579,19211.0
2020-01-06 13:30:00,174.07,174.07,173.87,173.89,19507.0,151.2666,151.2666,151.0928,151.1102,19507.0
2020-01-06 13:40:00,173.92,173.98,173.82,173.85,7835.0,151.1362,151.1884,151.0493,151.0754,7835.0
2020-01-06 13:50:00,173.8,173.94,173.54,173.58,14060.0,151.0319,151.1536,150.806,150.8408,14060.0
2020-01-06 14:00:00,173.56,173.56,173.34,173.42,10983.0,150.8234,150.8234,150.6322,150.7017,10983.0
2020-01-06 14:10:00,173.42,173.58,173.32,173.44,10420.0,150.7017,150.8408,150.6148,150.7191,10420.0
2020-01-06 14:20:00,173.49,173.69,173.49,173.56,4483.0,150.7626,150.9364,150.7626,150.8234,4483.0
2020-01-06 14:30:00,173.56,173.6,173.24,173.32,9567.0,150.8234,150.8581,150.5453,150.6148,9567.0
2020-01-06 14:40:00,173.31,173.52,173.16,173.19,5788.0,150.6061,150.7886,150.4758,150.5019,5788.0
2020-01-06 14:50:00,173.17,173.5,173.16,173.44,6163.0,150.4845,150.7712,150.4758,150.7191,6163.0
2020-01-06 15:00:00,173.43,173.7,173.36,173.63,61079.0,150.7104,150.945,150.6496,150.8842,61079.0
2020-01-06 15:10:00,173.61,173.78,173.43,173.71,19727.0,150.8668,151.0146,150.7104,150.9537,19727.0
2020-01-06 15:20:00,173.69,173.82,173.64,173.73,6967.0,150.9364,151.0493,150.8929,150.9711,6967.0
2020-01-06 15:30:00,173.76,174.07,173.76,173.95,36848.0,150.9972,151.2666,150.9972,151.1623,36848.0
2020-01-06 15:40:00,174.0,174.07,173.86,174.03,26926.0,151.2057,151.2666,151.0841,151.2318,26926.0
2020-01-06 15:50:00,174.06,174.24,173.88,174.14,118381.0,151.2579,151.4143,151.1015,151.3274,118381.0
2020-01-07 09:30:00,174.08,174.08,172.69,173.24,35973.0,151.2753,151.2753,150.0674,150.5453,35973.0
2020-01-07 09:40:00,173.04,173.04,172.01,172.2,14471.0,150.3715,150.3715,149.4764,149.6415,14471.0
2020-01-07 09:50:00,172.26,172.5,172.06,172.42,16933.0,149.6937,149.9022,149.5199,149.8327,16933.0
2020-01-07 10:00:00,172.42,172.72,172.35,172.63,8881.0,149.8327,150.0934,149.7719,150.0152,8881.0
2020-01-07 10:10:00,172.68,173.39,172.59,173.19,15649.0,150.0587,150.6757,149.9805,150.5019,15649.0
2020-01-07 10:20:00,173.22,173.48,173.05,173.48,19737.0,150.5279,150.7539,150.3802,150.7539,19737.0
2020-01-07 10:30:00,173.49,173.77,172.91,173.12,34321.0,150.7626,151.0059,150.2585,150.441,34321.0
2020-01-07 10:40:00,173.1,173.1,172.8,172.93,16760.0,150.4236,150.4236,150.1629,150.2759,16760.0
2020-01-07 10:50:00,172.99,173.32,172.99,173.27,20743.0,150.3281,150.6148,150.3281,150.5714,20743.0
2020-01-07 11:00:00,173.3,173.33,173.0,173.2,40515.0,150.5974,150.6235,150.3367,150.5105,40515.0
2020-01-07 11:10:00,173.2,173.27,172.86,173.02,15422.0,150.5105,150.5714,150.2151,150.3541,15422.0
2020-01-07 11:20:00,173.01,173.01,172.41,172.5,23899.0,150.3454,150.3454,149.824,149.9022,23899.0
2020-01-07 11:30:00,172.58,172.63,172.22,172.27,8805.0,149.9718,150.0152,149.6589,149.7024,8805.0
2020-01-07 11:40:00,172.24,172.31,171.94,172.05,15297.0,149.6763,149.7371,149.4156,149.5112,15297.0
2020-01-07 11:50:00,172.04,172.08,171.84,171.91,6272.0,149.5025,149.5373,149.3287,149.3895,6272.0
2020-01-07 12:00:00,171.94,171.98,171.73,171.96,13267.0,149.4156,149.4504,149.2331,149.433,13267.0
2020-01-07 12:10:00,171.87,172.16,171.65,172.16,28903.0,149.3548,149.6068,149.1636,149.6068,28903.0
2020-01-07 12:20:00,172.12,172.46,172.12,172.4,10500.0,149.572,149.8675,149.572,149.8153,10500.0
2020-01-07 12:30:00,172.36,172.37,172.05,172.2,12723.0,149.7806,149.7893,149.5112,149.6415,12723.0
2020-01-07 12:40:00,172.23,172.4,172.2,172.2,8397.0,149.6676,149.8153,149.6415,149.6415,8397.0
2020-01-07 12:50:00,172.24,172.4,172.13,172.39,7752.0,149.6763,149.8153,149.5807,149.8067,7752.0
2020-01-07 13:00:00,172.39,172.68,172.37,172.68,9742.0,149.8067,150.0587,149.7893,150.0587,9742.0
2020-01-07 13:10:00,172.72,172.86,172.71,172.77,11209.0,150.0934,150.2151,150.0847,150.1369,11209.0
2020-01-07 13:20:00,172.76,172.8,172.4,172.56,64150.0,150.1282,150.1629,149.8153,149.9544,64150.0
2020-01-07 13:30:00,172.58,172.69,172.45,172.49,10822.0,149.9718,150.0674,149.8588,149.8936,10822.0
2020-01-07 13:40:00,172.5,172.6,172.48,172.48,14640.0,149.9022,149.9891,149.8849,149.8849,14640.0
2020-01-07 13:50:00,172.48,172.75,172.42,172.65,9307.0,149.8849,150.1195,149.8327,150.0326,9307.0
2020-01-07 14:00:00,172.65,172.98,172.53,172.98,54195.0,150.0326,150.3194,149.9283,150.3194,54195.0
2020-01-07 14:10:00,172.99,173.09,172.8,172.95,17614.0,150.3281,150.415,150.1629,150.2933,17614.0
2020-01-07 14:20:00,172.92,173.03,172.85,173.02,27412.0,150.2672,150.3628,150.2064,150.3541,27412.0
2020-01-07 14:30:00,173.02,173.46,173.01,173.07,60841.0,150.3541,150.7365,150.3454,150.3976,60841.0
2020-01-07 14:40:00,173.12,173.15,172.88,172.92,25669.0,150.441,150.4671,150.2325,150.2672,25669.0
2020-01-07 14:50:00,172.91,173.7,172.91,173.68,21243.0,150.2585,150.945,150.2585,150.9277,21243.0
2020-01-07 15:00:00,173.69,173.89,173.69,173.85,8165.0,150.9364,151.1102,150.9364,151.0754,8165.0
2020-01-07 15:10:00,173.83,174.47,173.83,174.39,41542.0,151.058,151.6142,151.058,151.5446,41542.0
2020-01-07 15:20:00,174.44,174.84,174.41,174.74,41061.0,151.5881,151.9357,151.562,151.8488,41061.0
2020-01-07 15:30:00,174.72,174.76,174.47,174.53,28902.0,151.8314,151.8662,151.6142,151.6663,28902.0
2020-01-07 15:40:00,174.52,174.67,174.39,174.56,36042.0,151.6576,151.788,151.5446,151.6924,36042.0
2020-01-07 15:50:00,174.5,174.5,174.07,174.25,95713.0,151.6402,151.6402,151.2666,151.423,95713.0
2020-01-08 09:30:00,174.17,174.17,173.08,173.35,27013.0,151.3535,151.3535,150.4063,150.6409,27013.0
2020-01-08 09:40:00,173.28,173.79,173.16,173.5,29404.0,150.5801,151.0233,150.4758,150.7712,29404.0
2020-01-08 09:50:00,173.48,174.09,173.36,173.99,11542.0,150.7539,151.284,150.6496,151.1971,11542.0
2020-01-08 10:00:00,174.04,174.3,173.83,173.94,16580.0,151.2405,151.4664,151.058,151.1536,16580.0
2020-01-08 10:10:00,173.92,174.19,173.91,173.91,9670.0,151.1362,151.3709,151.1275,151.1275,9670.0
2020-01-08 10:20:00,173.64,173.66,173.33,173.55,4884.0,150.8929,150.9103,150.6235,150.8147,4884.0
2020-01-08 10:30:00,173.55,173.82,173.42,173.76,11495.0,150.8147,151.0493,150.7017,150.9972,11495.0
2020-01-08 10:40:00,173.72,173.79,173.19,173.64,20707.0,150.9624,151.0233,150.5019,150.8929,20707.0
2020-01-08 10:50:00,173.72,173.8,173.53,173.63,5787.0,150.9624,151.0319,150.7973,150.8842,5787.0
2020-01-08 11:00:00,173.65,173.82,173.39,173.47,10295.0,150.9016,151.0493,150.6757,150.7452,10295.0
2020-01-08 11:10:00,173.4,173.82,173.38,173.65,11598.0,150.6843,151.0493,150.667,150.9016,11598.0
2020-01-08 11:20:00,173.62,174.32,173.5,174.15,7966.0,150.8755,151.4838,150.7712,151.3361,7966.0
2020-01-08 11:30:00,174.11,174.48,173.65,174.38,3949.0,151.3013,151.6229,150.9016,151.536,3949.0
2020-01-08 11:40:00,174.36,175.21,174.36,175.07,12890.0,151.5186,152.2572,151.5186,152.1356,12890.0
2020-01-08 11:50:00,175.06,175.33,174.94,174.94,12224.0,152.1269,152.3615,152.0226,152.0226,12224.0
2020-01-08 12:00:00,175.06,175.26,175.06,175.2,6389.0,152.1269,152.3007,152.1269,152.2485,6389.0
2020-01-08 12:10:00,175.19,175.33,175.06,175.33,13388.0,152.2398,152.3615,152.1269,152.3615,13388.0
2020-01-08 12:20:00,175.29,175.38,175.13,175.19,9319.0,152.3267,152.405,152.1877,152.2398,9319.0
2020-01-08 12:30:00,175.2,175.26,175.08,175.14,10227.0,152.2485,152.3007,152.1443,152.1964,10227.0
2020-01-08 12:40:00,175.15,175.37,175.1,175.36,8369.0,152.2051,152.3963,152.1616,152.3876,8369.0
2020-01-08 12:50:00,175.36,175.42,175.24,175.28,7734.0,152.3876,152.4397,152.2833,152.3181,7734.0
2020-01-08 13:00:00,175.25,175.38,175.17,175.2,6617.0,152.292,152.405,152.2225,152.2485,6617.0
2020-01-08 13:10:00,175.13,175.18,174.86,174.86,4817.0,152.1877,152.2312,151.9531,151.9531,4817.0
2020-01-08 13:20:00,174.9,174.9,174.72,174.76,3270.0,151.9878,151.9878,151.8314,151.8662,3270.0
2020-01-08 13:30:00,174.76,174.78,174.55,174.66,5478.0,151.8662,151.8836,151.6837,151.7793,5478.0
2020-01-08 13:40:00,174.73,174.74,174.54,174.57,3959.0,151.8401,151.8488,151.675,151.7011,3959.0
2020-01-08 13:50:00,174.46,174.47,174.12,174.12,5386.0,151.6055,151.6142,151.31,151.31,5386.0
2020-01-08 14:00:00,174.2,174.61,174.2,174.29,6429.0,151.3795,151.7358,151.3795,151.4578,6429.0
2020-01-08 14:10:00,174.42,174.56,174.42,174.54,5530.0,151.5707,151.6924,151.5707,151.675,5530.0
2020-01-08 14:20:00,174.59,174.71,174.55,174.71,2262.0,151.7184,151.8227,151.6837,151.8227,2262.0
2020-01-08 14:30:00,174.81,174.94,174.75,174.92,18552.0,151.9096,152.0226,151.8575,152.0052,18552.0
2020-01-08 14:40:00,174.92,175.02,174.74,174.83,9501.0,152.0052,152.0921,151.8488,151.927,9501.0
2020-01-08 14:50:00,174.81,174.96,174.76,174.93,7697.0,151.9096,152.04,151.8662,152.0139,7697.0
2020-01-08 15:00:00,174.92,175.04,174.81,174.87,11759.0,152.0052,152.1095,151.9096,151.9618,11759.0
2020-01-08 15:10:00,174.84,175.05,174.76,174.99,12083.0,151.9357,152.1182,151.8662,152.066,12083.0
2020-01-08 15:20:00,174.99,175.06,174.94,174.96,6770.0,152.066,152.1269,152.0226,152.04,6770.0
2020-01-08 15:30:00,174.98,175.02,174.81,174.87,14943.0,152.0574,152.0921,151.9096,151.9618,14943.0
2020-01-08 15:40:00,174.85,174.99,174.57,174.58,44696.0,151.9444,152.066,151.7011,151.7098,44696.0
2020-01-08 15:50:00,174.6,174.63,174.32,174.35,80371.0,151.7271,151.7532,151.4838,151.5099,80371.0
2020-01-09 09:30:00,174.76,175.08,173.91,174.22,31533.0,151.8662,152.1443,151.1275,151.3969,31533.0
2020-01-09 09:40:00,174.27,175.31,174.13,174.85,52749.0,151.4404,152.3441,151.3187,151.9444,52749.0
2020-01-09 09:50:00,174.86,174.86,173.89,174.02,8645.0,151.9531,151.9531,151.1102,151.2231,8645.0
2020-01-09 10:00:00,173.95,174.01,173.44,173.44,15316.0,151.1623,151.2144,150.7191,150.7191,15316.0
2020-01-09 10:10:00,173.59,173.66,173.39,173.49,4746.0,150.8495,150.9103,150.6757,150.7626,4746.0
2020-01-09 10:20:00,173.44,173.84,173.43,173.81,8035.0,150.7191,151.0667,150.7104,151.0406,8035.0
2020-01-09 10:30:00,173.81,173.82,173.55,173.59,10357.0,151.0406,151.0493,150.8147,150.8495,10357.0
2020-01-09 10:40:00,173.63,173.74,173.45,173.58,29255.0,150.8842,150.9798,150.7278,150.8408,29255.0
2020-01-09 10:50:00,173.49,173.58,173.39,173.5,7197.0,150.7626,150.8408,150.6757,150.7712,7197.0
2020-01-09 11:00:00,173.55,173.55,173.18,173.19,8602.0,150.8147,150.8147,150.4932,150.5019,8602.0
2020-01-09 11:10:00,173.16,173.21,172.85,172.86,14793.0,150.4758,150.5192,150.2064,150.2151,14793.0
2020-01-09 11:20:00,172.83,172.85,172.49,172.57,11271.0,150.189,150.2064,149.8936,149.9631,11271.0
2020-01-09 11:30:00,172.58,172.8,172.49,172.71,10838.0,149.9718,150.1629,149.8936,150.0847,10838.0
2020-01-09 11:40:00,172.73,172.84,172.57,172.76,9831.0,150.1021,150.1977,149.9631,150.1282,9831.0
2020-01-09 11:50:00,172.74,172.76,172.3,172.39,20533.0,150.1108,150.1282,149.7284,149.8067,20533.0
2020-01-09 12:00:00,172.4,172.53,172.06,172.06,18936.0,149.8153,149.9283,149.5199,149.5199,18936.0
2020-01-09 12:10:00,172.09,172.13,171.88,171.95,8902.0,149.546,149.5807,149.3635,149.4243,8902.0
2020-01-09 12:20:00,171.93,171.98,171.71,171.87,12221.0,149.4069,149.4504,149.2157,149.3548,12221.0
2020-01-09 12:30:00,171.91,172.07,171.74,171.74,18971.0,149.3895,149.5286,149.2418,149.2418,18971.0
2020-01-09 12:40:00,171.77,171.78,171.37,171.7,29525.0,149.2679,149.2766,148.9203,149.207,29525.0
2020-01-09 12:50:00,171.75,171.9,171.71,171.79,7326.0,149.2505,149.3808,149.2157,149.2853,7326.0
2020-01-09 13:00:00,171.8,172.0,171.75,171.8,8187.0,149.2939,149.4677,149.2505,149.2939,8187.0
2020-01-09 13:10:00,171.82,172.01,171.78,171.8,9631.0,149.3113,149.4764,149.2766,149.2939,9631.0
2020-01-09 13:20:00,171.82,172.0,171.76,172.0,45218.0,149.3113,149.4677,149.2592,149.4677,45218.0
2020-01-09 13:30:00,171.97,172.02,171.87,171.97,11890.0,149.4417,149.4851,149.3548,149.4417,11890.0
2020-01-09 13:40:00,172.0,172.03,171.95,172.01,19286.0,149.4677,149.4938,149.4243,149.4764,19286.0
2020-01-09 13:50:00,172.01,172.07,171.81,171.92,17226.0,149.4764,149.5286,149.3026,149.3982,17226.0
2020-01-09 14:00:00,171.95,172.18,171.95,172.09,27822.0,149.4243,149.6242,149.4243,149.546,27822.0
2020-01-09 14:10:00,172.09,172.41,172.06,172.28,11099.0,149.546,149.824,149.5199,149.7111,11099.0
2020-01-09 14:20:00,172.31,172.7,172.28,172.55,6017.0,149.7371,150.076,149.7111,149.9457,6017.0
2020-01-09 14:30:00,172.58,172.83,172.55,172.81,8266.0,149.9718,150.189,149.9457,150.1716,8266.0
2020-01-09 14:40:00,172.84,172.99,172.72,172.79,6316.0,150.1977,150.3281,150.0934,150.1543,6316.0
2020-01-09 14:50:00,172.83,172.92,172.75,172.89,7893.0,150.189,150.2672,150.1195,150.2412,7893.0
2020-01-09 15:00:00,172.92,173.06,172.83,173.02,13941.0,150.2672,150.3889,150.189,150.3541,13941.0
2020-01-09 15:10:00,173.0,173.03,172.86,172.97,12987.0,150.3367,150.3628,150.2151,150.3107,12987.0
2020-01-09 15:20:00,173.0,173.03,172.9,172.99,10486.0,150.3367,150.3628,150.2498,150.3281,10486.0
2020-01-09 15:30:00,173.02,173.18,172.91,172.92,15291.0,150.3541,150.4932,150.2585,150.2672,15291.0
2020-01-09 15:40:00,172.96,173.18,172.95,173.18,25162.0,150.302,150.4932,150.2933,150.4932,25162.0
2020-01-09 15:50:00,173.24,173.71,173.17,173.52,90561.0,150.5453,150.9537,150.4845,150.7886,90561.0
2020-01-10 09:30:00,174.24,174.3,173.07,173.19,14971.0,151.4143,151.4664,150.3976,150.5019,14971.0
2020-01-10 09:40:00,173.17,173.7,172.95,173.7,24431.0,150.4845,150.945,150.2933,150.945,24431.0
2020-01-10 09:50:00,173.7,174.03,173.7,173.9,3510.0,150.945,151.2318,150.945,151.1188,3510.0
2020-01-10 10:00:00,173.91,174.31,173.73,174.11,6330.0,151.1275,151.4751,150.9711,151.3013,6330.0
2020-01-10 10:10:00,174.15,174.15,173.91,173.96,6292.0,151.3361,151.3361,151.1275,151.171,6292.0
2020-01-10 10:20:00,173.91,174.08,173.8,174.04,10011.0,151.1275,151.2753,151.0319,151.2405,10011.0
2020-01-10 10:30:00,173.99,174.13,173.91,174.13,8812.0,151.1971,151.3187,151.1275,151.3187,8812.0
2020-01-10 10:40:00,174.07,174.1,173.76,173.76,4172.0,151.2666,151.2926,150.9972,150.9972,4172.0
2020-01-10 10:50:00,173.78,173.8,173.57,173.6,19973.0,151.0146,151.0319,150.8321,150.8581,19973.0
2020-01-10 11:00:00,173.52,173.52,173.26,173.35,6132.0,150.7886,150.7886,150.5627,150.6409,6132.0
2020-01-10 11:10:00,173.42,173.42,173.2,173.31,10458.0,150.7017,150.7017,150.5105,150.6061,10458.0
2020-01-10 11:20:00,173.36,173.36,172.84,172.84,5218.0,150.6496,150.6496,150.1977,150.1977,5218.0
2020-01-10 11:30:00,172.92,173.06,172.71,172.98,9775.0,150.2672,150.3889,150.0847,150.3194,9775.0
2020-01-10 11:40:00,173.06,173.07,172.44,172.44,11881.0,150.3889,150.3976,149.8501,149.8501,11881.0
2020-01-10 11:50:00,172.45,172.58,172.35,172.36,4345.0,149.8588,149.9718,149.7719,149.7806,4345.0
2020-01-10 12:00:00,172.34,172.66,172.3,172.52,6533.0,149.7632,150.0413,149.7284,149.9196,6533.0
2020-01-10 12:10:00,172.48,172.6,172.39,172.52,3099.0,149.8849,149.9891,149.8067,149.9196,3099.0
2020-01-10 12:20:00,172.56,172.68,172.5,172.59,5303.0,149.9544,150.0587,149.9022,149.9805,5303.0
2020-01-10 12:30:00,172.66,172.71,172.61,172.62,3604.0,150.0413,150.0847,149.9978,150.0065,3604.0
2020-01-10 12:40:00,172.64,172.68,172.51,172.55,3689.0,150.0239,150.0587,149.9109,149.9457,3689.0
2020-01-10 12:50:00,172.55,172.65,172.5,172.6,3144.0,149.9457,150.0326,149.9022,149.9891,3144.0
2020-01-10 13:00:00,172.62,172.69,172.56,172.64,3351.0,150.0065,150.0674,149.9544,150.0239,3351.0
2020-01-10 13:10:00,172.6,172.64,172.51,172.58,5546.0,149.9891,150.0239,149.9109,149.9718,5546.0
2020-01-10 13:20:00,172.59,172.59,172.35,172.41,3778.0,149.9805,149.9805,149.7719,149.824,3778.0
2020-01-10 13:30:00,172.43,172.6,172.41,172.53,3800.0,149.8414,149.9891,149.824,149.9283,3800.0
2020-01-10 13:40:00,172.52,172.61,172.48,172.51,3475.0,149.9196,149.9978,149.8849,149.9109,3475.0
2020-01-10 13:50:00,172.54,172.54,172.38,172.39,2479.0,149.937,149.937,149.798,149.8067,2479.0
2020-01-10 14:00:00,172.36,172.41,172.3,172.35,5427.0,149.7806,149.824,149.7284,149.7719,5427.0
2020-01-10 14:10:00,172.35,172.35,172.08,172.08,5613.0,149.7719,149.7719,149.5373,149.5373,5613.0
2020-01-10 14:20:00,172.08,172.11,172.01,172.01,4540.0,149.5373,149.5633,149.4764,149.4764,4540.0
2020-01-10 14:30:00,172.0,172.0,171.87,171.98,12336.0,149.4677,149.4677,149.3548,149.4504,12336.0
2020-01-10 14:40:00,171.96,172.18,171.9,172.13,8108.0,149.433,149.6242,149.3808,149.5807,8108.0
2020-01-10 14:50:00,172.1,172.19,171.97,172.19,6186.0,149.5546,149.6329,149.4417,149.6329,6186.0
2020-01-10 15:00:00,172.21,172.21,171.85,171.85,4659.0,149.6502,149.6502,149.3374,149.3374,4659.0
2020-01-10 15:10:00,171.85,171.86,171.65,171.76,7591.0,149.3374,149.3461,149.1636,149.2592,7591.0
2020-01-10 15:20:00,171.77,171.93,171.65,171.65,4659.0,149.2679,149.4069,149.1636,149.1636,4659.0
2020-01-10 15:30:00,171.63,171.63,171.4,171.44,17090.0,149.1462,149.1462,148.9463,148.9811,17090.0
2020-01-10 15:40:00,171.46,171.75,171.32,171.48,19573.0,148.9985,149.2505,148.8768,149.0159,19573.0
2020-01-10 15:50:00,171.51,171.79,171.39,171.48,136109.0,149.0419,149.2853,148.9377,149.0159,136109.0
2020-01-13 09:30:00,171.88,172.1,171.53,171.99,60076.0,149.3635,149.5546,149.0593,149.4591,60076.0
2020-01-13 09:40:00,172.0,172.06,171.59,171.77,17988.0,149.4677,149.5199,149.1115,149.2679,17988.0
2020-01-13 09:50:00,171.79,171.84,171.59,171.71,5761.0,149.2853,149.3287,149.1115,149.2157,5761.0
2020-01-13 10:00:00,171.72,171.73,171.47,171.49,7320.0,149.2244,149.2331,149.0072,149.0246,7320.0
2020-01-13 10:10:00,171.53,171.68,171.06,171.19,16013.0,149.0593,149.1897,148.6509,148.7639,16013.0
2020-01-13 10:20:00,171.17,171.6,171.14,171.39,5801.0,148.7465,149.1201,148.7204,148.9377,5801.0
2020-01-13 10:30:00,171.43,171.45,171.19,171.28,8181.0,148.9724,148.9898,148.7639,148.8421,8181.0
2020-01-13 10:40:00,171.17,171.35,170.98,171.28,7689.0,148.7465,148.9029,148.5814,148.8421,7689.0
2020-01-13 10:50:00,171.35,171.43,171.01,171.22,9338.0,148.9029,148.9724,148.6074,148.7899,9338.0
2020-01-13 11:00:00,171.24,171.36,170.97,171.1,7724.0,148.8073,148.9116,148.5727,148.6856,7724.0
2020-01-13 11:10:00,171.05,171.19,170.92,171.16,5577.0,148.6422,148.7639,148.5292,148.7378,5577.0
2020-01-13 11:20:00,171.19,171.45,171.08,171.45,14060.0,148.7639,148.9898,148.6683,148.9898,14060.0
2020-01-13 11:30:00,171.52,171.83,171.36,171.56,9081.0,149.0506,149.32,148.9116,149.0854,9081.0
2020-01-13 11:40:00,171.53,171.67,171.51,171.58,12059.0,149.0593,149.181,149.0419,149.1028,12059.0
2020-01-13 11:50:00,171.61,171.72,171.57,171.64,12460.0,149.1288,149.2244,149.0941,149.1549,12460.0
2020-01-13 12:00:00,171.65,171.9,171.53,171.83,23997.0,149.1636,149.3808,149.0593,149.32,23997.0
2020-01-13 12:10:00,171.84,172.08,171.81,172.08,11154.0,149.3287,149.5373,149.3026,149.5373,11154.0
2020-01-13 12:20:00,172.09,172.1,171.94,171.96,8120.0,149.546,149.5546,149.4156,149.433,8120.0
2020-01-13 12:30:00,171.97,172.34,171.97,172.26,8964.0,149.4417,149.7632,149.4417,149.6937,8964.0
2020-01-13 12:40:00,172.28,172.29,172.05,172.09,7119.0,149.7111,149.7198,149.5112,149.546,7119.0
2020-01-13 12:50:00,172.09,172.19,171.95,172.16,9926.0,149.546,149.6329,149.4243,149.6068,9926.0
2020-01-13 13:00:00,172.15,172.21,171.97,172.19,9440.0,149.5981,149.6502,149.4417,149.6329,9440.0
2020-01-13 13:10:00,172.16,172.26,172.07,172.18,7218.0,149.6068,149.6937,149.5286,149.6242,7218.0
2020-01-13 13:20:00,172.24,172.28,172.16,172.23,7635.0,149.6763,149.7111,149.6068,149.6676,7635.0
2020-01-13 13:30:00,172.19,172.4,172.13,172.4,11582.0,149.6329,149.8153,149.5807,149.8153,11582.0
2020-01-13 13:40:00,172.41,172.67,172.36,172.46,10623.0,149.824,150.05,149.7806,149.8675,10623.0
2020-01-13 13:50:00,172.47,172.65,172.47,172.52,6337.0,149.8762,150.0326,149.8762,149.9196,6337.0
2020-01-13 14:00:00,172.46,172.77,172.46,172.69,8315.0,149.8675,150.1369,149.8675,150.0674,8315.0
2020-01-13 14:10:00,172.67,172.72,172.6,172.64,8831.0,150.05,150.0934,149.9891,150.0239,8831.0
2020-01-13 14:20:00,172.64,172.69,172.52,172.6,7687.0,150.0239,150.0674,149.9196,149.9891,7687.0
2020-01-13 14:30:00,172.59,172.68,172.46,172.46,6897.0,149.9805,150.0587,149.8675,149.8675,6897.0
2020-01-13 14:40:00,172.49,172.51,172.35,172.4,5805.0,149.8936,149.9109,149.7719,149.8153,5805.0
2020-01-13 14:50:00,172.42,172.47,172.27,172.39,7552.0,149.8327,149.8762,149.7024,149.8067,7552.0
2020-01-13 15:00:00,172.35,172.4,172.26,172.29,6367.0,149.7719,149.8153,149.6937,149.7198,6367.0
2020-01-13 15:10:00,172.25,172.37,172.25,172.31,7322.0,149.685,149.7893,149.685,149.7371,7322.0
2020-01-13 15:20:00,172.3,172.32,172.23,172.23,6905.0,149.7284,149.7458,149.6676,149.6676,6905.0
2020-01-13 15:30:00,172.26,172.42,172.16,172.36,14667.0,149.6937,149.8327,149.6068,149.7806,14667.0
2020-01-13 15:40:00,172.39,172.42,172.25,172.36,19191.0,149.8067,149.8327,149.685,149.7806,19191.0
2020-01-13 15:50:00,172.38,172.67,172.3,172.5,56649.0,149.798,150.05,149.7284,149.9022,56649.0
2020-01-14 09:30:00,174.97,175.16,173.75,174.31,46117.0,152.0487,152.2138,150.9885,151.4751,46117.0
2020-01-14 09:40:00,174.3,175.3,174.3,175.07,89582.0,151.4664,152.3354,151.4664,152.1356,89582.0
2020-01-14 09:50:00,175.06,175.06,174.11,174.11,49553.0,152.1269,152.1269,151.3013,151.3013,49553.0
2020-01-14 10:00:00,174.07,174.58,173.73,174.06,12868.0,151.2666,151.7098,150.9711,151.2579,12868.0
2020-01-14 10:10:00,174.07,174.32,174.01,174.17,25082.0,151.2666,151.4838,151.2144,151.3535,25082.0
2020-01-14 10:20:00,174.18,174.24,173.99,174.22,16064.0,151.3622,151.4143,151.1971,151.3969,16064.0
2020-01-14 10:30:00,174.21,174.74,174.21,174.69,10680.0,151.3882,151.8488,151.3882,151.8053,10680.0
2020-01-14 10:40:00,174.68,175.12,174.54,174.89,15285.0,151.7967,152.179,151.675,151.9791,15285.0
2020-01-14 10:50:00,174.88,174.99,174.6,174.83,8218.0,151.9705,152.066,151.7271,151.927,8218.0
2020-01-14 11:00:00,174.83,174.83,174.53,174.65,7665.0,151.927,151.927,151.6663,151.7706,7665.0
2020-01-14 11:10:00,174.57,174.65,174.37,174.5,17488.0,151.7011,151.7706,151.5273,151.6402,17488.0
2020-01-14 11:20:00,174.56,174.96,174.47,174.77,28931.0,151.6924,152.04,151.6142,151.8749,28931.0
2020-01-14 11:30:00,174.78,174.83,174.34,174.42,21007.0,151.8836,151.927,151.5012,151.5707,21007.0
2020-01-14 11:40:00,174.33,174.33,174.05,174.22,5337.0,151.4925,151.4925,151.2492,151.3969,5337.0
2020-01-14 11:50:00,174.21,174.22,174.02,174.11,6601.0,151.3882,151.3969,151.2231,151.3013,6601.0
2020-01-14 12:00:00,174.11,174.14,173.66,173.78,8331.0,151.3013,151.3274,150.9103,151.0146,8331.0
2020-01-14 12:10:00,173.82,173.97,173.77,173.86,7196.0,151.0493,151.1797,151.0059,151.0841,7196.0
2020-01-14 12:20:00,173.93,174.0,173.75,173.83,4350.0,151.1449,151.2057,150.9885,151.058,4350.0
2020-01-14 12:30:00,173.83,174.09,173.83,173.94,13666.0,151.058,151.284,151.058,151.1536,13666.0
2020-01-14 12:40:00,173.88,174.2,173.86,174.17,11913.0,151.1015,151.3795,151.0841,151.3535,11913.0
2020-01-14 12:50:00,174.14,174.42,174.14,174.3,4487.0,151.3274,151.5707,151.3274,151.4664,4487.0
2020-01-14 13:00:00,174.25,174.34,174.18,174.27,6455.0,151.423,151.5012,151.3622,151.4404,6455.0
2020-01-14 13:10:00,174.27,174.31,174.07,174.1,6546.0,151.4404,151.4751,151.2666,151.2926,6546.0
2020-01-14 13:20:00,174.03,174.33,174.03,174.09,6763.0,151.2318,151.4925,151.2318,151.284,6763.0
2020-01-14 13:30:00,174.01,174.09,173.29,173.61,24907.0,151.2144,151.284,150.5888,150.8668,24907.0
2020-01-14 13:40:00,173.68,173.89,172.93,173.08,17129.0,150.9277,151.1102,150.2759,150.4063,17129.0
2020-01-14 13:50:00,173.0,173.35,173.0,173.09,10217.0,150.3367,150.6409,150.3367,150.415,10217.0
2020-01-14 14:00:00,173.11,173.13,172.5,172.55,5672.0,150.4323,150.4497,149.9022,149.9457,5672.0
2020-01-14 14:10:00,172.62,172.83,172.46,172.55,5809.0,150.0065,150.189,149.8675,149.9457,5809.0
2020-01-14 14:20:00,172.59,172.91,172.56,172.8,5500.0,149.9805,150.2585,149.9544,150.1629,5500.0
2020-01-14 14:30:00,172.74,173.08,172.74,173.02,2919.0,150.1108,150.4063,150.1108,150.3541,2919.0
2020-01-14 14:40:00,173.1,173.27,173.02,173.27,5209.0,150.4236,150.5714,150.3541,150.5714,5209.0
2020-01-14 14:50:00,173.27,173.31,173.11,173.11,8500.0,150.5714,150.6061,150.4323,150.4323,8500.0
2020-01-14 15:00:00,173.1,173.23,172.86,172.89,9307.0,150.4236,150.5366,150.2151,150.2412,9307.0
2020-01-14 15:10:00,172.92,172.99,172.76,172.82,20856.0,150.2672,150.3281,150.1282,150.1803,20856.0
2020-01-14 15:20:00,172.82,173.03,172.68,172.68,13520.0,150.1803,150.3628,150.0587,150.0587,13520.0
2020-01-14 15:30:00,172.65,172.78,172.5,172.57,13573.0,150.0326,150.1456,149.9022,149.9631,13573.0
2020-01-14 15:40:00,172.68,172.73,172.36,172.39,17994.0,150.0587,150.1021,149.7806,149.8067,17994.0
2020-01-14 15:50:00,172.29,172.53,172.17,172.41,57932.0,149.7198,149.9283,149.6155,149.824,57932.0
2020-01-15 09:30:00,171.0,171.46,171.0,171.03,28942.0,148.5987,148.9985,148.5987,148.6248,28942.0
2020-01-15 09:40:00,171.06,171.14,170.68,170.74,14664.0,148.6509,148.7204,148.3207,148.3728,14664.0
2020-01-15 09:50:00,170.77,171.59,170.77,171.59,38079.0,148.3989,149.1115,148.3989,149.1115,38079.0
2020-01-15 10:00:00,171.58,171.73,171.45,171.47,5835.0,149.1028,149.2331,148.9898,149.0072,5835.0
2020-01-15 10:10:00,171.39,171.85,171.37,171.42,12153.0,148.9377,149.3374,148.9203,148.9637,12153.0
2020-01-15 10:20:00,171.4,171.62,171.39,171.59,16150.0,148.9463,149.1375,148.9377,149.1115,16150.0
2020-01-15 10:30:00,171.6,171.87,171.52,171.8,10020.0,149.1201,149.3548,149.0506,149.2939,10020.0
2020-01-15 10:40:00,171.8,171.89,171.68,171.68,8137.0,149.2939,149.3722,149.1897,149.1897,8137.0
2020-01-15 10:50:00,171.67,172.02,171.63,172.02,8233.0,149.181,149.4851,149.1462,149.4851,8233.0
2020-01-15 11:00:00,171.98,172.09,171.59,171.59,11314.0,149.4504,149.546,149.1115,149.1115,11314.0
2020-01-15 11:10:00,171.64,171.69,171.45,171.69,11052.0,149.1549,149.1984,148.9898,149.1984,11052.0
2020-01-15 11:20:00,171.73,171.99,171.73,171.9,6130.0,149.2331,149.4591,149.2331,149.3808,6130.0
2020-01-15 11:30:00,171.91,172.19,171.85,172.18,4655.0,149.3895,149.6329,149.3374,149.6242,4655.0
2020-01-15 11:40:00,172.17,172.5,172.16,172.44,10792.0,149.6155,149.9022,149.6068,149.8501,10792.0
2020-01-15 11:50:00,172.36,172.55,172.04,172.11,13008.0,149.7806,149.9457,149.5025,149.5633,13008.0
2020-01-15 12:00:00,172.04,172.23,172.0,172.14,21873.0,149.5025,149.6676,149.4677,149.5894,21873.0
2020-01-15 12:10:00,172.14,172.14,171.82,171.9,4952.0,149.5894,149.5894,149.3113,149.3808,4952.0
2020-01-15 12:20:00,171.91,172.03,171.82,171.89,9610.0,149.3895,149.4938,149.3113,149.3722,9610.0
2020-01-15 12:30:00,171.91,172.06,171.85,171.99,12846.0,149.3895,149.5199,149.3374,149.4591,12846.0
2020-01-15 12:40:00,171.94,172.06,171.85,171.86,7892.0,149.4156,149.5199,149.3374,149.3461,7892.0
2020-01-15 12:50:00,171.85,171.98,171.47,171.54,35983.0,149.3374,149.4504,149.0072,149.068,35983.0
2020-01-15 13:00:00,171.5,171.71,171.37,171.47,18761.0,149.0332,149.2157,148.9203,149.0072,18761.0
2020-01-15 13:10:00,171.55,171.83,171.51,171.75,8071.0,149.0767,149.32,149.0419,149.2505,8071.0
2020-01-15 13:20:00,171.74,171.74,171.52,171.65,6246.0,149.2418,149.2418,149.0506,149.1636,6246.0
2020-01-15 13:30:00,171.67,171.73,171.42,171.67,10735.0,149.181,149.2331,148.9637,149.181,10735.0
2020-01-15 13:40:00,171.65,171.8,171.55,171.76,7230.0,149.1636,149.2939,149.0767,149.2592,7230.0
2020-01-15 13:50:00,171.8,171.8,171.43,171.51,16236.0,149.2939,149.2939,148.9724,149.0419,16236.0
2020-01-15 14:00:00,171.54,171.75,171.53,171.75,9604.0,149.068,149.2505,149.0593,149.2505,9604.0
2020-01-15 14:10:00,171.77,171.84,171.69,171.81,12795.0,149.2679,149.3287,149.1984,149.3026,12795.0
2020-01-15 14:20:00,171.84,172.2,171.83,172.2,11273.0,149.3287,149.6415,149.32,149.6415,11273.0
2020-01-15 14:30:00,172.19,172.44,172.17,172.35,13723.0,149.6329,149.8501,149.6155,149.7719,13723.0
2020-01-15 14:40:00,172.35,172.51,172.33,172.34,7684.0,149.7719,149.9109,149.7545,149.7632,7684.0
2020-01-15 14:50:00,172.34,172.34,172.08,172.1,8199.0,149.7632,149.7632,149.5373,149.5546,8199.0
2020-01-15 15:00:00,172.11,172.11,171.71,171.72,10637.0,149.5633,149.5633,149.2157,149.2244,10637.0
2020-01-15 15:10:00,171.81,171.89,171.67,171.76,10074.0,149.3026,149.3722,149.181,149.2592,10074.0
2020-01-15 15:20:00,171.75,171.9,171.7,171.89,12954.0,149.2505,149.3808,149.207,149.3722,12954.0
2020-01-15 15:30:00,171.91,171.97,171.6,171.78,19671.0,149.3895,149.4417,149.1201,149.2766,19671.0
2020-01-15 15:40:00,171.8,172.2,171.79,172.14,26772.0,149.2939,149.6415,149.2853,149.5894,26772.0
2020-01-15 15:50:00,172.15,172.75,172.14,172.61,110566.0,149.5981,150.1195,149.5894,149.9978,110566.0
2020-01-16 09:30:00,173.53,174.03,172.97,173.84,24637.0,150.7973,151.2318,150.3107,151.0667,24637.0
2020-01-16 09:40:00,173.99,174.13,173.34,173.45,22498.0,151.1971,151.3187,150.6322,150.7278,22498.0
2020-01-16 09:50:00,173.54,173.9,173.41,173.68,8566.0,150.806,151.1188,150.693,150.9277,8566.0
2020-01-16 10:00:00,173.59,173.68,173.04,173.21,11016.0,150.8495,150.9277,150.3715,150.5192,11016.0
2020-01-16 10:10:00,173.18,173.46,173.16,173.37,6775.0,150.4932,150.7365,150.4758,150.6583,6775.0
2020-01-16 10:20:00,173.38,173.78,173.37,173.74,9040.0,150.667,151.0146,150.6583,150.9798,9040.0
2020-01-16 10:30:00,173.75,173.95,173.63,173.94,8133.0,150.9885,151.1623,150.8842,151.1536,8133.0
2020-01-16 10:40:00,174.0,174.24,173.99,174.09,9305.0,151.2057,151.4143,151.1971,151.284,9305.0
2020-01-16 10:50:00,174.12,174.6,174.08,174.34,12595.0,151.31,151.7271,151.2753,151.5012,12595.0
2020-01-16 11:00:00,174.27,174.47,173.91,174.12,10598.0,151.4404,151.6142,151.1275,151.31,10598.0
2020-01-16 11:10:00,174.18,174.24,173.87,174.0,6255.0,151.3622,151.4143,151.0928,151.2057,6255.0
2020-01-16 11:20:00,173.97,174.01,173.74,173.81,5393.0,151.1797,151.2144,150.9798,151.0406,5393.0
2020-01-16 11:30:00,173.84,173.98,173.67,173.98,5874.0,151.0667,151.1884,150.919,151.1884,5874.0
2020-01-16 11:40:00,173.91,174.17,173.9,174.08,13330.0,151.1275,151.3535,151.1188,151.2753,13330.0
2020-01-16 11:50:00,174.05,174.15,173.86,173.99,4933.0,151.2492,151.3361,151.0841,151.1971,4933.0
2020-01-16 12:00:00,173.95,174.25,173.93,174.22,5400.0,151.1623,151.423,151.1449,151.3969,5400.0
2020-01-16 12:10:00,174.22,174.45,174.06,174.37,15152.0,151.3969,151.5968,151.2579,151.5273,15152.0
2020-01-16 12:20:00,174.38,174.4,174.26,174.33,9389.0,151.536,151.5533,151.4317,151.4925,9389.0
2020-01-16 12:30:00,174.34,174.81,174.34,174.68,18250.0,151.5012,151.9096,151.5012,151.7967,18250.0
2020-01-16 12:40:00,174.59,174.62,174.41,174.56,4203.0,151.7184,151.7445,151.562,151.6924,4203.0
2020-01-16 12:50:00,174.52,174.63,174.46,174.55,5813.0,151.6576,151.7532,151.6055,151.6837,5813.0
2020-01-16 13:00:00,174.56,175.19,174.51,175.09,43858.0,151.6924,152.2398,151.6489,152.1529,43858.0
2020-01-16 13:10:00,175.03,175.08,174.82,174.86,7488.0,152.1008,152.1443,151.9183,151.9531,7488.0
2020-01-16 13:20:00,174.83,174.84,174.62,174.78,6917.0,151.927,151.9357,151.7445,151.8836,6917.0
2020-01-16 13:30:00,174.76,175.13,174.66,175.13,14263.0,151.8662,152.1877,151.7793,152.1877,14263.0
2020-01-16 13:40:00,175.15,175.44,175.1,175.36,15858.0,152.2051,152.4571,152.1616,152.3876,15858.0
2020-01-16 13:50:00,175.36,175.36,174.97,175.02,9323.0,152.3876,152.3876,152.0487,152.0921,9323.0
2020-01-16 14:00:00,175.02,175.02,174.89,174.93,10138.0,152.0921,152.0921,151.9791,152.0139,10138.0
2020-01-16 14:10:00,174.92,175.05,174.76,175.05,6767.0,152.0052,152.1182,151.8662,152.1182,6767.0
2020-01-16 14:20:00,175.05,175.19,174.96,174.96,11024.0,152.1182,152.2398,152.04,152.04,11024.0
2020-01-16 14:30:00,174.99,175.0,174.77,174.83,9154.0,152.066,152.0747,151.8749,151.927,9154.0
2020-01-16 14:40:00,174.84,174.84,174.64,174.81,8237.0,151.9357,151.9357,151.7619,151.9096,8237.0
2020-01-16 14:50:00,174.83,174.93,174.72,174.83,13689.0,151.927,152.0139,151.8314,151.927,13689.0
2020-01-16 15:00:00,174.82,175.03,174.73,174.74,15583.0,151.9183,152.1008,151.8401,151.8488,15583.0
2020-01-16 15:10:00,174.73,174.76,174.69,174.74,10832.0,151.8401,151.8662,151.8053,151.8488,10832.0
2020-01-16 15:20:00,174.72,174.98,174.67,174.8,19110.0,151.8314,152.0574,151.788,151.9009,19110.0
2020-01-16 15:30:00,174.83,175.09,174.8,175.08,18693.0,151.927,152.1529,151.9009,152.1443,18693.0
2020-01-16 15:40:00,175.06,175.09,174.85,174.9,22547.0,152.1269,152.1529,151.9444,151.9878,22547.0
2020-01-16 15:50:00,174.91,175.28,174.8,175.25,90155.0,151.9965,152.3181,151.9009,152.292,90155.0
2020-01-17 09:30:00,175.88,176.05,175.5,176.04,107025.0,152.8395,152.9872,152.5092,152.9785,107025.0
2020-01-17 09:40:00,175.89,177.29,175.89,177.23,29663.0,152.8481,154.0647,152.8481,154.0126,29663.0
2020-01-17 09:50:00,177.26,177.26,176.08,176.66,26774.0,154.0387,154.0387,153.0133,153.5173,26774.0
2020-01-17 10:00:00,176.68,176.68,175.36,175.5,40267.0,153.5347,153.5347,152.3876,152.5092,40267.0
2020-01-17 10:10:00,175.5,175.84,175.28,175.55,15618.0,152.5092,152.8047,152.3181,152.5527,15618.0
2020-01-17 10:20:00,175.56,176.22,175.56,175.68,35896.0,152.5614,153.1349,152.5614,152.6657,35896.0
2020-01-17 10:30:00,175.67,175.71,175.32,175.33,15372.0,152.657,152.6917,152.3528,152.3615,15372.0
2020-01-17 10:40:00,175.31,175.45,174.93,175.11,20602.0,152.3441,152.4658,152.0139,152.1703,20602.0
2020-01-17 10:50:00,175.07,175.12,174.79,175.03,9892.0,152.1356,152.179,151.8922,152.1008,9892.0
2020-01-17 11:00:00,175.06,175.14,174.89,174.92,14217.0,152.1269,152.1964,151.9791,152.0052,14217.0
2020-01-17 11:10:00,174.92,174.93,174.33,174.48,11921.0,152.0052,152.0139,151.4925,151.6229,11921.0
2020-01-17 11:20:00,174.42,174.52,174.09,174.47,18161.0,151.5707,151.6576,151.284,151.6142,18161.0
2020-01-17 11:30:00,174.51,174.69,174.34,174.51,10081.0,151.6489,151.8053,151.5012,151.6489,10081.0
2020-01-17 11:40:00,174.58,174.86,174.5,174.54,12203.0,151.7098,151.9531,151.6402,151.675,12203.0
2020-01-17 11:50:00,174.55,174.59,174.26,174.34,13620.0,151.6837,151.7184,151.4317,151.5012,13620.0
2020-01-17 12:00:00,174.36,174.4,174.17,174.22,21746.0,151.5186,151.5533,151.3535,151.3969,21746.0
2020-01-17 12:10:00,174.26,174.33,174.14,174.28,15836.0,151.4317,151.4925,151.3274,151.4491,15836.0
2020-01-17 12:20:00,174.28,174.28,173.82,173.84,22117.0,151.4491,151.4491,151.0493,151.0667,22117.0
2020-01-17 12:30:00,173.86,174.28,173.52,174.13,18473.0,151.0841,151.4491,150.7886,151.3187,18473.0
2020-01-17 12:40:00,174.12,174.14,173.82,173.83,10670.0,151.31,151.3274,151.0493,151.058,10670.0
2020-01-17 12:50:00,173.86,174.09,173.86,173.99,11589.0,151.0841,151.284,151.0841,151.1971,11589.0
2020-01-17 13:00:00,174.0,174.25,173.97,174.16,8114.0,151.2057,151.423,151.1797,151.3448,8114.0
2020-01-17 13:10:00,174.17,174.27,173.99,174.21,7700.0,151.3535,151.4404,151.1971,151.3882,7700.0
2020-01-17 13:20:00,174.25,174.25,173.81,173.93,12648.0,151.423,151.423,151.0406,151.1449,12648.0
2020-01-17 13:30:00,173.94,174.01,173.78,173.93,11579.0,151.1536,151.2144,151.0146,151.1449,11579.0
2020-01-17 13:40:00,173.95,174.17,173.88,173.88,8524.0,151.1623,151.3535,151.1015,151.1015,8524.0
2020-01-17 13:50:00,173.87,174.04,173.81,174.02,9225.0,151.0928,151.2405,151.0406,151.2231,9225.0
2020-01-17 14:00:00,174.03,174.06,173.89,173.91,9620.0,151.2318,151.2579,151.1102,151.1275,9620.0
2020-01-17 14:10:00,173.83,173.84,173.58,173.82,15052.0,151.058,151.0667,150.8408,151.0493,15052.0
2020-01-17 14:20:00,173.84,173.91,173.75,173.9,10113.0,151.0667,151.1275,150.9885,151.1188,10113.0
2020-01-17 14:30:00,173.9,173.92,173.11,173.54,43353.0,151.1188,151.1362,150.4323,150.806,43353.0
2020-01-17 14:40:00,173.5,173.51,173.16,173.33,18487.0,150.7712,150.7799,150.4758,150.6235,18487.0
2020-01-17 14:50:00,173.32,173.55,173.22,173.45,12151.0,150.6148,150.8147,150.5279,150.7278,12151.0
2020-01-17 15:00:00,173.42,173.42,173.04,173.07,19545.0,150.7017,150.7017,150.3715,150.3976,19545.0
2020-01-17 15:10:00,173.05,173.22,172.98,173.1,27194.0,150.3802,150.5279,150.3194,150.4236,27194.0
2020-01-17 15:20:00,173.08,173.31,173.01,173.25,17011.0,150.4063,150.6061,150.3454,150.554,17011.0
2020-01-17 15:30:00,173.25,173.43,173.13,173.14,31992.0,150.554,150.7104,150.4497,150.4584,31992.0
2020-01-17 15:40:00,173.12,173.31,173.11,173.26,38982.0,150.441,150.6061,150.4323,150.5627,38982.0
2020-01-17 15:50:00,173.25,173.84,173.19,173.65,156583.0,150.554,151.0667,150.5019,150.9016,156583.0
2020-01-21 09:30:00,173.11,173.23,172.25,172.25,32497.0,150.4323,150.5366,149.685,149.685,32497.0
2020-01-21 09:40:00,172.28,172.49,171.49,171.49,17155.0,149.7111,149.8936,149.0246,149.0246,17155.0
2020-01-21 09:50:00,171.42,172.31,171.39,172.0,29649.0,148.9637,149.7371,148.9377,149.4677,29649.0
2020-01-21 10:00:00,172.0,172.24,171.82,172.06,11946.0,149.4677,149.6763,149.3113,149.5199,11946.0
2020-01-21 10:10:00,172.06,172.06,171.47,171.47,35272.0,149.5199,149.5199,149.0072,149.0072,35272.0
2020-01-21 10:20:00,171.49,171.89,171.45,171.72,18361.0,149.0246,149.3722,148.9898,149.2244,18361.0
2020-01-21 10:30:00,171.76,171.85,171.42,171.42,15455.0,149.2592,149.3374,148.9637,148.9637,15455.0
2020-01-21 10:40:00,171.4,171.6,171.29,171.37,14176.0,148.9463,149.1201,148.8508,148.9203,14176.0
2020-01-21 10:50:00,171.41,171.48,171.18,171.4,8464.0,148.955,149.0159,148.7552,148.9463,8464.0
2020-01-21 11:00:00,171.39,171.59,171.34,171.48,8161.0,148.9377,149.1115,148.8942,149.0159,8161.0
2020-01-21 11:10:00,171.42,171.46,170.96,171.02,21935.0,148.9637,148.9985,148.564,148.6161,21935.0
2020-01-21 11:20:00,171.01,171.01,170.5,170.83,14002.0,148.6074,148.6074,148.1642,148.451,14002.0
2020-01-21 11:30:00,170.8,170.83,170.53,170.66,17027.0,148.4249,148.451,148.1903,148.3033,17027.0
2020-01-21 11:40:00,170.6,171.49,170.6,171.45,11084.0,148.2511,149.0246,148.2511,148.9898,11084.0
2020-01-21 11:50:00,171.45,171.62,171.4,171.47,11260.0,148.9898,149.1375,148.9463,149.0072,11260.0
2020-01-21 12:00:00,171.46,171.62,171.4,171.61,13284.0,148.9985,149.1375,148.9463,149.1288,13284.0
2020-01-21 12:10:00,171.62,171.96,171.6,171.91,12021.0,149.1375,149.433,149.1201,149.3895,12021.0
2020-01-21 12:20:00,171.88,172.21,171.88,172.21,8729.0,149.3635,149.6502,149.3635,149.6502,8729.0
2020-01-21 12:30:00,172.22,172.27,172.08,172.24,8915.0,149.6589,149.7024,149.5373,149.6763,8915.0
2020-01-21 12:40:00,172.21,172.22,171.79,172.08,8585.0,149.6502,149.6589,149.2853,149.5373,8585.0
2020-01-21 12:50:00,172.06,172.08,171.87,172.05,4592.0,149.5199,149.5373,149.3548,149.5112,4592.0
2020-01-21 13:00:00,172.0,172.03,171.78,171.89,4445.0,149.4677,149.4938,149.2766,149.3722,4445.0
2020-01-21 13:10:00,171.91,171.93,171.62,171.7,4593.0,149.3895,149.4069,149.1375,149.207,4593.0
2020-01-21 13:20:00,171.7,171.7,171.49,171.57,6095.0,149.207,149.207,149.0246,149.0941,6095.0
2020-01-21 13:30:00,171.54,171.54,171.28,171.39,9627.0,149.068,149.068,148.8421,148.9377,9627.0
2020-01-21 13:40:00,171.42,171.58,171.36,171.43,10073.0,148.9637,149.1028,148.9116,148.9724,10073.0
2020-01-21 13:50:00,171.44,171.56,171.3,171.39,27514.0,148.9811,149.0854,148.8594,148.9377,27514.0
2020-01-21 14:00:00,171.39,171.46,171.08,171.17,24022.0,148.9377,148.9985,148.6683,148.7465,24022.0
2020-01-21 14:10:00,171.17,171.34,171.1,171.23,9064.0,148.7465,148.8942,148.6856,148.7986,9064.0
2020-01-21 14:20:00,171.22,171.29,171.07,171.19,10682.0,148.7899,148.8508,148.6596,148.7639,10682.0
2020-01-21 14:30:00,171.19,171.3,171.09,171.29,9418.0,148.7639,148.8594,148.677,148.8508,9418.0
2020-01-21 14:40:00,171.28,171.4,171.11,171.25,13487.0,148.8421,148.9463,148.6943,148.816,13487.0
2020-01-21 14:50:00,171.2,171.64,171.13,171.64,13101.0,148.7725,149.1549,148.7117,149.1549,13101.0
2020-01-21 15:00:00,171.65,172.0,171.64,171.9,12325.0,149.1636,149.4677,149.1549,149.3808,12325.0
2020-01-21 15:10:00,171.94,171.96,171.85,171.91,7795.0,149.4156,149.433,149.3374,149.3895,7795.0
2020-01-21 15:20:00,171.91,171.91,171.56,171.6,12066.0,149.3895,149.3895,149.0854,149.1201,12066.0
2020-01-21 15:30:00,171.6,171.65,171.26,171.31,17408.0,149.1201,149.1636,148.8247,148.8681,17408.0
2020-01-21 15:40:00,171.3,171.4,171.12,171.13,22265.0,148.8594,148.9463,148.703,148.7117,22265.0
2020-01-21 15:50:00,171.12,171.44,171.0,171.16,105259.0,148.703,148.9811,148.5987,148.7378,105259.0
2020-01-22 09:30:00,171.74,172.05,170.98,171.15,24246.0,149.2418,149.5112,148.5814,148.7291,24246.0
2020-01-22 09:40:00,171.2,171.59,170.96,171.54,11265.0,148.7725,149.1115,148.564,149.068,11265.0
2020-01-22 09:50:00,171.52,171.62,171.32,171.58,5954.0,149.0506,149.1375,148.8768,149.1028,5954.0
2020-01-22 10:00:00,171.53,171.76,171.34,171.34,12700.0,149.0593,149.2592,148.8942,148.8942,12700.0
2020-01-22 10:10:00,171.27,171.27,170.5,170.61,12332.0,148.8334,148.8334,148.1642,148.2598,12332.0
2020-01-22 10:20:00,170.69,170.69,170.44,170.44,12469.0,148.3294,148.3294,148.1121,148.1121,12469.0
2020-01-22 10:30:00,170.45,170.47,170.17,170.23,11151.0,148.1208,148.1382,147.8775,147.9296,11151.0
2020-01-22 10:40:00,170.25,170.41,170.09,170.12,7888.0,147.947,148.086,147.808,147.834,7888.0
2020-01-22 10:50:00,170.14,170.18,169.41,169.41,29483.0,147.8514,147.8862,147.217,147.217,29483.0
2020-01-22 11:00:00,169.41,169.97,169.36,169.97,18529.0,147.217,147.7037,147.1736,147.7037,18529.0
2020-01-22 11:10:00,169.97,170.02,169.6,169.87,8268.0,147.7037,147.7471,147.3821,147.6168,8268.0
2020-01-22 11:20:00,169.91,170.2,169.89,170.04,8981.0,147.6515,147.9035,147.6342,147.7645,8981.0
2020-01-22 11:30:00,170.13,170.16,169.93,169.96,8253.0,147.8427,147.8688,147.6689,147.695,8253.0
2020-01-22 11:40:00,169.9,170.09,169.87,170.03,5757.0,147.6428,147.808,147.6168,147.7558,5757.0
2020-01-22 11:50:00,170.01,170.23,169.95,170.22,8069.0,147.7384,147.9296,147.6863,147.9209,8069.0
2020-01-22 12:00:00,170.21,170.23,170.02,170.23,6010.0,147.9122,147.9296,147.7471,147.9296,6010.0
2020-01-22 12:10:00,170.23,170.32,170.18,170.19,4905.0,147.9296,148.0078,147.8862,147.8949,4905.0
2020-01-22 12:20:00,170.24,170.35,170.2,170.31,3804.0,147.9383,148.0339,147.9035,147.9991,3804.0
2020-01-22 12:30:00,170.3,170.5,170.3,170.43,2095.0,147.9904,148.1642,147.9904,148.1034,2095.0
2020-01-22 12:40:00,170.42,170.72,170.42,170.65,13562.0,148.0947,148.3554,148.0947,148.2946,13562.0
2020-01-22 12:50:00,170.67,170.82,170.6,170.73,9998.0,148.312,148.4423,148.2511,148.3641,9998.0
2020-01-22 13:00:00,170.73,170.74,170.52,170.58,15328.0,148.3641,148.3728,148.1816,148.2338,15328.0
2020-01-22 13:10:00,170.56,170.79,170.54,170.77,10751.0,148.2164,148.4163,148.199,148.3989,10751.0
2020-01-22 13:20:00,170.77,171.22,170.77,171.11,23906.0,148.3989,148.7899,148.3989,148.6943,23906.0
2020-01-22 13:30:00,171.09,171.19,170.9,171.19,12417.0,148.677,148.7639,148.5118,148.7639,12417.0
2020-01-22 13:40:00,171.18,171.4,171.03,171.27,17735.0,148.7552,148.9463,148.6248,148.8334,17735.0
2020-01-22 13:50:00,171.26,171.36,170.81,170.83,38130.0,148.8247,148.9116,148.4336,148.451,38130.0
2020-01-22 14:00:00,170.86,170.95,170.69,170.69,9502.0,148.4771,148.5553,148.3294,148.3294,9502.0
2020-01-22 14:10:00,170.63,170.7,170.39,170.44,10020.0,148.2772,148.338,148.0687,148.1121,10020.0
2020-01-22 14:20:00,170.45,170.56,170.44,170.52,8860.0,148.1208,148.2164,148.1121,148.1816,8860.0
2020-01-22 14:30:00,170.5,170.5,170.28,170.36,5876.0,148.1642,148.1642,147.9731,148.0426,5876.0
2020-01-22 14:40:00,170.33,170.33,170.22,170.27,5140.0,148.0165,148.0165,147.9209,147.9644,5140.0
2020-01-22 14:50:00,170.33,170.39,170.14,170.39,5819.0,148.0165,148.0687,147.8514,148.0687,5819.0
2020-01-22 15:00:00,170.35,170.35,170.15,170.18,5849.0,148.0339,148.0339,147.8601,147.8862,5849.0
2020-01-22 15:10:00,170.21,170.21,169.96,170.08,10668.0,147.9122,147.9122,147.695,147.7993,10668.0
2020-01-22 15:20:00,170.08,170.13,169.84,170.05,16389.0,147.7993,147.8427,147.5907,147.7732,16389.0
2020-01-22 15:30:00,170.06,170.38,170.05,170.28,8349.0,147.7819,148.06,147.7732,147.9731,8349.0
2020-01-22 15:40:00,170.27,170.38,170.07,170.27,18984.0,147.9644,148.06,147.7906,147.9644,18984.0
2020-01-22 15:50:00,170.28,170.46,169.91,170.13,104166.0,147.9731,148.1295,147.6515,147.8427,104166.0
2020-01-23 09:30:00,169.76,169.76,167.65,168.02,45252.0,147.5212,147.5212,145.6876,146.0091,45252.0
2020-01-23 09:40:00,168.02,168.14,167.42,168.01,18514.0,146.0091,146.1134,145.4877,146.0004,18514.0
2020-01-23 09:50:00,168.15,168.73,167.67,168.73,15519.0,146.1221,146.6261,145.705,146.6261,15519.0
2020-01-23 10:00:00,168.63,168.72,168.15,168.72,17316.0,146.5392,146.6174,146.1221,146.6174,17316.0
2020-01-23 10:10:00,168.7,169.23,168.66,169.11,16147.0,146.6,147.0606,146.5653,146.9563,16147.0
2020-01-23 10:20:00,169.21,169.21,168.65,168.93,8487.0,147.0432,147.0432,146.5566,146.7999,8487.0
2020-01-23 10:30:00,168.88,169.37,168.88,169.32,9773.0,146.7565,147.1823,146.7565,147.1388,9773.0
2020-01-23 10:40:00,169.32,169.32,168.87,168.87,8447.0,147.1388,147.1388,146.7478,146.7478,8447.0
2020-01-23 10:50:00,168.88,169.26,168.88,169.12,7192.0,146.7565,147.0867,146.7565,146.965,7192.0
2020-01-23 11:00:00,169.19,169.22,168.92,169.05,11393.0,147.0259,147.0519,146.7912,146.9042,11393.0
2020-01-23 11:10:00,169.05,169.26,168.65,168.68,19685.0,146.9042,147.0867,146.5566,146.5827,19685.0
2020-01-23 11:20:00,168.56,168.81,168.52,168.78,8929.0,146.4784,146.6956,146.4436,146.6696,8929.0
2020-01-23 11:30:00,168.77,169.47,168.77,169.31,15210.0,146.6609,147.2692,146.6609,147.1301,15210.0
2020-01-23 11:40:00,169.31,169.31,168.75,168.82,5626.0,147.1301,147.1301,146.6435,146.7043,5626.0
2020-01-23 11:50:00,168.82,169.03,168.78,168.97,8678.0,146.7043,146.8868,146.6696,146.8347,8678.0
2020-01-23 12:00:00,169.0,169.07,168.79,169.01,7014.0,146.8607,146.9216,146.6783,146.8694,7014.0
2020-01-23 12:10:00,169.01,169.22,168.97,169.14,5648.0,146.8694,147.0519,146.8347,146.9824,5648.0
2020-01-23 12:20:00,169.14,169.29,169.11,169.23,7597.0,146.9824,147.1128,146.9563,147.0606,7597.0
2020-01-23 12:30:00,169.28,169.36,169.1,169.11,5662.0,147.1041,147.1736,146.9476,146.9563,5662.0
2020-01-23 12:40:00,169.21,169.47,169.19,169.36,7715.0,147.0432,147.2692,147.0259,147.1736,7715.0
2020-01-23 12:50:00,169.38,169.48,169.24,169.24,6527.0,147.191,147.2779,147.0693,147.0693,6527.0
2020-01-23 13:00:00,169.27,169.58,169.22,169.46,8599.0,147.0954,147.3648,147.0519,147.2605,8599.0
2020-01-23 13:10:00,169.42,169.53,169.36,169.49,6987.0,147.2257,147.3213,147.1736,147.2866,6987.0
2020-01-23 13:20:00,169.5,169.93,169.45,169.77,7445.0,147.2952,147.6689,147.2518,147.5299,7445.0
2020-01-23 13:30:00,169.76,169.95,169.69,169.95,6294.0,147.5212,147.6863,147.4604,147.6863,6294.0
2020-01-23 13:40:00,169.96,170.09,169.77,169.81,5897.0,147.695,147.808,147.5299,147.5646,5897.0
2020-01-23 13:50:00,169.86,170.3,169.86,170.19,15255.0,147.6081,147.9904,147.6081,147.8949,15255.0
2020-01-23 14:00:00,170.22,170.59,170.22,170.53,16913.0,147.9209,148.2425,147.9209,148.1903,16913.0
2020-01-23 14:10:00,170.49,171.2,170.49,171.2,16981.0,148.1556,148.7725,148.1556,148.7725,16981.0
2020-01-23 14:20:00,171.18,171.19,170.95,171.02,19535.0,148.7552,148.7639,148.5553,148.6161,19535.0
2020-01-23 14:30:00,171.05,171.17,170.87,171.0,7512.0,148.6422,148.7465,148.4858,148.5987,7512.0
2020-01-23 14:40:00,171.03,171.04,170.8,170.9,3478.0,148.6248,148.6335,148.4249,148.5118,3478.0
2020-01-23 14:50:00,170.92,171.09,170.85,171.07,6829.0,148.5292,148.677,148.4684,148.6596,6829.0
2020-01-23 15:00:00,170.98,171.04,170.89,170.99,8294.0,148.5814,148.6335,148.5032,148.5901,8294.0
2020-01-23 15:10:00,170.98,171.01,170.89,170.94,11439.0,148.5814,148.6074,148.5032,148.5466,11439.0
2020-01-23 15:20:00,170.97,171.38,170.93,171.28,7200.0,148.5727,148.929,148.5379,148.8421,7200.0
2020-01-23 15:30:00,171.26,171.71,171.08,171.11,24511.0,148.8247,149.2157,148.6683,148.6943,24511.0
2020-01-23 15:40:00,171.17,171.62,171.07,171.59,42377.0,148.7465,149.1375,148.6596,149.1115,42377.0
2020-01-23 15:50:00,171.61,171.88,171.34,171.7,128882.0,149.1288,149.3635,148.8942,149.207,128882.0
2020-01-24 09:30:00,171.6,171.74,170.16,170.51,24481.0,149.1201,149.2418,147.8688,148.1729,24481.0
2020-01-24 09:40:00,170.5,170.85,169.9,170.28,23097.0,148.1642,148.4684,147.6428,147.9731,23097.0
2020-01-24 09:50:00,170.18,170.57,169.81,170.56,13320.0,147.8862,148.2251,147.5646,148.2164,13320.0
2020-01-24 10:00:00,170.39,170.51,170.1,170.35,10218.0,148.0687,148.1729,147.8166,148.0339,10218.0
2020-01-24 10:10:00,170.45,170.7,170.26,170.26,11808.0,148.1208,148.338,147.9557,147.9557,11808.0
2020-01-24 10:20:00,170.28,170.47,170.21,170.21,8617.0,147.9731,148.1382,147.9122,147.9122,8617.0
2020-01-24 10:30:00,170.15,170.27,169.95,170.13,13481.0,147.8601,147.9644,147.6863,147.8427,13481.0
2020-01-24 10:40:00,170.06,170.07,169.63,169.64,10640.0,147.7819,147.7906,147.4082,147.4169,10640.0
2020-01-24 10:50:00,169.67,169.92,169.6,169.91,6922.0,147.443,147.6602,147.3821,147.6515,6922.0
2020-01-24 11:00:00,169.82,170.1,169.72,170.05,7904.0,147.5733,147.8166,147.4864,147.7732,7904.0
2020-01-24 11:10:00,170.07,170.1,169.35,169.55,16750.0,147.7906,147.8166,147.1649,147.3387,16750.0
2020-01-24 11:20:00,169.65,169.75,169.3,169.55,11537.0,147.4256,147.5125,147.1214,147.3387,11537.0
2020-01-24 11:30:00,169.48,169.65,169.27,169.59,9800.0,147.2779,147.4256,147.0954,147.3735,9800.0
2020-01-24 11:40:00,169.62,169.62,169.12,169.2,11293.0,147.3995,147.3995,146.965,147.0345,11293.0
2020-01-24 11:50:00,169.15,169.3,169.08,169.13,6460.0,146.9911,147.1214,146.9303,146.9737,6460.0
2020-01-24 12:00:00,169.13,169.23,168.94,168.98,7046.0,146.9737,147.0606,146.8086,146.8434,7046.0
2020-01-24 12:10:00,169.02,169.13,168.57,168.69,13538.0,146.8781,146.9737,146.4871,146.5914,13538.0
2020-01-24 12:20:00,168.68,169.03,168.65,168.89,12261.0,146.5827,146.8868,146.5566,146.7652,12261.0
2020-01-24 12:30:00,168.91,169.39,168.89,169.39,22838.0,146.7825,147.1997,146.7652,147.1997,22838.0
2020-01-24 12:40:00,169.46,169.5,169.13,169.28,9699.0,147.2605,147.2952,146.9737,147.1041,9699.0
2020-01-24 12:50:00,169.3,169.36,169.11,169.33,6375.0,147.1214,147.1736,146.9563,147.1475,6375.0
2020-01-24 13:00:00,169.26,169.26,168.85,169.12,9911.0,147.0867,147.0867,146.7304,146.965,9911.0
2020-01-24 13:10:00,169.12,169.18,168.86,168.86,9377.0,146.965,147.0172,146.7391,146.7391,9377.0
2020-01-24 13:20:00,168.83,168.98,168.52,168.52,5103.0,146.713,146.8434,146.4436,146.4436,5103.0
2020-01-24 13:30:00,168.6,168.62,168.44,168.51,6914.0,146.5131,146.5305,146.3741,146.4349,6914.0
2020-01-24 13:40:00,168.51,168.67,168.29,168.31,5705.0,146.4349,146.574,146.2438,146.2611,5705.0
2020-01-24 13:50:00,168.37,168.44,168.21,168.36,7326.0,146.3133,146.3741,146.1742,146.3046,7326.0
2020-01-24 14:00:00,168.36,168.43,168.16,168.41,17058.0,146.3046,146.3654,146.1308,146.348,17058.0
2020-01-24 14:10:00,168.41,168.41,167.98,167.99,12423.0,146.348,146.348,145.9744,145.9831,12423.0
2020-01-24 14:20:00,167.99,168.14,167.77,167.83,11329.0,145.9831,146.1134,145.7919,145.844,11329.0
2020-01-24 14:30:00,167.9,168.32,167.9,168.24,11402.0,145.9048,146.2698,145.9048,146.2003,11402.0
2020-01-24 14:40:00,168.29,168.33,167.86,168.13,10736.0,146.2438,146.2785,145.8701,146.1047,10736.0
2020-01-24 14:50:00,168.17,168.92,168.13,168.84,10682.0,146.1395,146.7912,146.1047,146.7217,10682.0
2020-01-24 15:00:00,168.91,169.12,168.64,168.95,17605.0,146.7825,146.965,146.5479,146.8173,17605.0
2020-01-24 15:10:00,168.95,169.16,168.89,169.07,13023.0,146.8173,146.9998,146.7652,146.9216,13023.0
2020-01-24 15:20:00,169.07,169.18,168.95,169.07,44328.0,146.9216,147.0172,146.8173,146.9216,44328.0
2020-01-24 15:30:00,169.07,169.08,168.46,168.46,19620.0,146.9216,146.9303,146.3915,146.3915,19620.0
2020-01-24 15:40:00,168.53,168.72,168.26,168.7,17361.0,146.4523,146.6174,146.2177,146.6,17361.0
2020-01-24 15:50:00,168.66,169.26,168.5,169.14,91293.0,146.5653,147.0867,146.4262,146.9824,91293.0
2020-01-27 09:30:00,165.41,165.42,164.45,165.2,41530.0,143.741,143.7497,142.9068,143.5586,41530.0
2020-01-27 09:40:00,165.24,166.31,165.2,166.12,21191.0,143.5933,144.5231,143.5586,144.358,21191.0
2020-01-27 09:50:00,166.15,166.38,165.48,165.61,15018.0,144.3841,144.584,143.8019,143.9148,15018.0
2020-01-27 10:00:00,165.57,165.57,164.72,165.22,32157.0,143.8801,143.8801,143.1414,143.5759,32157.0
2020-01-27 10:10:00,165.12,165.27,164.81,165.0,26501.0,143.489,143.6194,143.2196,143.3848,26501.0
2020-01-27 10:20:00,164.96,165.84,164.81,165.69,17945.0,143.35,144.1147,143.2196,143.9844,17945.0
2020-01-27 10:30:00,165.7,165.7,165.27,165.6,9558.0,143.9931,143.9931,143.6194,143.9062,9558.0
2020-01-27 10:40:00,165.6,165.6,165.06,165.07,19996.0,143.9062,143.9062,143.4369,143.4456,19996.0
2020-01-27 10:50:00,165.16,165.23,164.5,164.92,36556.0,143.5238,143.5846,142.9503,143.3152,36556.0
2020-01-27 11:00:00,164.92,165.0,164.74,164.79,21868.0,143.3152,143.3848,143.1588,143.2023,21868.0
2020-01-27 11:10:00,164.8,164.96,164.68,164.68,29115.0,143.211,143.35,143.1067,143.1067,29115.0
2020-01-27 11:20:00,164.65,165.05,164.6,164.78,23230.0,143.0806,143.4282,143.0372,143.1936,23230.0
2020-01-27 11:30:00,164.79,165.26,164.55,165.25,27574.0,143.2023,143.6107,142.9937,143.602,27574.0
2020-01-27 11:40:00,165.26,165.26,164.99,165.07,12960.0,143.6107,143.6107,143.3761,143.4456,12960.0
2020-01-27 11:50:00,165.06,165.38,165.05,165.25,11174.0,143.4369,143.715,143.4282,143.602,11174.0
2020-01-27 12:00:00,165.24,165.68,165.18,165.68,13516.0,143.5933,143.9757,143.5412,143.9757,13516.0
2020-01-27 12:10:00,165.69,166.07,165.66,165.98,16042.0,143.9844,144.3146,143.9583,144.2364,16042.0
2020-01-27 12:20:00,166.02,166.3,165.93,165.98,12951.0,144.2711,144.5145,144.1929,144.2364,12951.0
2020-01-27 12:30:00,165.99,166.06,165.85,165.92,11037.0,144.2451,144.3059,144.1234,144.1842,11037.0
2020-01-27 12:40:00,165.89,166.08,165.85,165.92,15246.0,144.1582,144.3233,144.1234,144.1842,15246.0
2020-01-27 12:50:00,165.94,165.94,165.43,165.54,9140.0,144.2016,144.2016,143.7584,143.854,9140.0
2020-01-27 13:00:00,165.54,165.76,165.39,165.39,8819.0,143.854,144.0452,143.7237,143.7237,8819.0
2020-01-27 13:10:00,165.32,165.49,165.23,165.48,4857.0,143.6628,143.8106,143.5846,143.8019,4857.0
2020-01-27 13:20:00,165.49,165.64,165.31,165.58,7133.0,143.8106,143.9409,143.6541,143.8888,7133.0
2020-01-27 13:30:00,165.49,165.86,165.47,165.62,5888.0,143.8106,144.1321,143.7932,143.9235,5888.0
2020-01-27 13:40:00,165.65,165.65,165.46,165.47,5908.0,143.9496,143.9496,143.7845,143.7932,5908.0
2020-01-27 13:50:00,165.47,165.54,165.17,165.27,9557.0,143.7932,143.854,143.5325,143.6194,9557.0
2020-01-27 14:00:00,165.27,165.37,165.05,165.37,9199.0,143.6194,143.7063,143.4282,143.7063,9199.0
2020-01-27 14:10:00,165.33,165.51,165.33,165.46,7573.0,143.6715,143.8279,143.6715,143.7845,7573.0
2020-01-27 14:20:00,165.38,165.62,165.15,165.55,10164.0,143.715,143.9235,143.5151,143.8627,10164.0
2020-01-27 14:30:00,165.56,165.59,165.35,165.45,10558.0,143.8714,143.8975,143.6889,143.7758,10558.0
2020-01-27 14:40:00,165.52,165.53,165.04,165.04,10444.0,143.8366,143.8453,143.4195,143.4195,10444.0
2020-01-27 14:50:00,165.05,165.18,164.89,164.98,19625.0,143.4282,143.5412,143.2892,143.3674,19625.0
2020-01-27 15:00:00,164.98,165.32,164.94,165.23,18228.0,143.3674,143.6628,143.3326,143.5846,18228.0
2020-01-27 15:10:00,165.23,165.51,165.03,165.43,15803.0,143.5846,143.8279,143.4108,143.7584,15803.0
2020-01-27 15:20:00,165.42,165.53,165.32,165.45,17425.0,143.7497,143.8453,143.6628,143.7758,17425.0
2020-01-27 15:30:00,165.45,165.46,165.08,165.23,29662.0,143.7758,143.7845,143.4543,143.5846,29662.0
2020-01-27 15:40:00,165.23,165.27,164.94,164.99,26130.0,143.5846,143.6194,143.3326,143.3761,26130.0
2020-01-27 15:50:00,164.97,165.03,164.68,164.77,103524.0,143.3587,143.4108,143.1067,143.1849,103524.0
2020-01-28 09:30:00,166.21,166.38,165.04,165.84,38079.0,144.4362,144.584,143.4195,144.1147,38079.0
2020-01-28 09:40:00,165.67,165.82,165.06,165.29,14343.0,143.967,144.0973,143.4369,143.6368,14343.0
2020-01-28 09:50:00,165.3,165.77,164.99,165.77,17472.0,143.6455,144.0539,143.3761,144.0539,17472.0
2020-01-28 10:00:00,165.79,166.04,165.58,165.84,15772.0,144.0713,144.2885,143.8888,144.1147,15772.0
2020-01-28 10:10:00,165.87,166.28,165.83,166.27,13207.0,144.1408,144.4971,144.106,144.4884,13207.0
2020-01-28 10:20:00,166.24,166.74,165.95,166.41,17418.0,144.4623,144.8968,144.2103,144.61,17418.0
2020-01-28 10:30:00,166.4,166.81,166.01,166.81,49157.0,144.6014,144.9576,144.2624,144.9576,49157.0
2020-01-28 10:40:00,166.81,166.96,166.39,166.39,8432.0,144.9576,145.088,144.5927,144.5927,8432.0
2020-01-28 10:50:00,166.42,166.56,165.93,166.15,8688.0,144.6187,144.7404,144.1929,144.3841,8688.0
2020-01-28 11:00:00,166.2,166.37,165.91,165.96,11913.0,144.4276,144.5753,144.1755,144.219,11913.0
2020-01-28 11:10:00,166.06,166.11,165.76,165.96,10702.0,144.3059,144.3493,144.0452,144.219,10702.0
2020-01-28 11:20:00,165.94,166.24,165.84,166.14,10399.0,144.2016,144.4623,144.1147,144.3754,10399.0
2020-01-28 11:30:00,166.14,166.14,165.85,165.85,8944.0,144.3754,144.3754,144.1234,144.1234,8944.0
2020-01-28 11:40:00,165.81,165.86,165.62,165.62,6643.0,144.0886,144.1321,143.9235,143.9235,6643.0
2020-01-28 11:50:00,165.68,165.81,165.55,165.75,14963.0,143.9757,144.0886,143.8627,144.0365,14963.0
2020-01-28 12:00:00,165.77,165.88,165.44,165.56,14922.0,144.0539,144.1495,143.7671,143.8714,14922.0
2020-01-28 12:10:00,165.56,165.74,165.48,165.73,7357.0,143.8714,144.0278,143.8019,144.0191,7357.0
2020-01-28 12:20:00,165.78,165.82,165.7,165.75,12450.0,144.0626,144.0973,143.9931,144.0365,12450.0
2020-01-28 12:30:00,165.75,165.75,165.45,165.49,10175.0,144.0365,144.0365,143.7758,143.8106,10175.0
2020-01-28 12:40:00,165.49,165.93,165.49,165.93,8680.0,143.8106,144.1929,143.8106,144.1929,8680.0
2020-01-28 12:50:00,165.93,166.03,165.85,165.98,12206.0,144.1929,144.2798,144.1234,144.2364,12206.0
2020-01-28 13:00:00,165.96,166.05,165.83,166.02,9302.0,144.219,144.2972,144.106,144.2711,9302.0
2020-01-28 13:10:00,166.04,166.24,165.98,166.16,8776.0,144.2885,144.4623,144.2364,144.3928,8776.0
2020-01-28 13:20:00,166.19,166.24,166.08,166.16,6633.0,144.4189,144.4623,144.3233,144.3928,6633.0
2020-01-28 13:30:00,166.16,166.2,166.05,166.1,13148.0,144.3928,144.4276,144.2972,144.3407,13148.0
2020-01-28 13:40:00,166.14,166.25,166.04,166.25,9900.0,144.3754,144.471,144.2885,144.471,9900.0
2020-01-28 13:50:00,166.28,166.35,166.21,166.24,7441.0,144.4971,144.5579,144.4362,144.4623,7441.0
2020-01-28 14:00:00,166.24,166.27,166.15,166.16,7751.0,144.4623,144.4884,144.3841,144.3928,7751.0
2020-01-28 14:10:00,166.16,166.34,166.14,166.24,9994.0,144.3928,144.5492,144.3754,144.4623,9994.0
2020-01-28 14:20:00,166.27,166.5,166.27,166.39,11642.0,144.4884,144.6883,144.4884,144.5927,11642.0
2020-01-28 14:30:00,166.45,166.72,166.41,166.64,13141.0,144.6448,144.8794,144.61,144.8099,13141.0
2020-01-28 14:40:00,166.69,166.93,166.66,166.77,16406.0,144.8534,145.0619,144.8273,144.9229,16406.0
2020-01-28 14:50:00,166.77,166.84,166.55,166.56,9789.0,144.9229,144.9837,144.7317,144.7404,9789.0
2020-01-28 15:00:00,166.56,166.57,166.31,166.31,8897.0,144.7404,144.7491,144.5231,144.5231,8897.0
2020-01-28 15:10:00,166.32,166.58,166.26,166.58,19369.0,144.5318,144.7578,144.4797,144.7578,19369.0
2020-01-28 15:20:00,166.58,166.68,166.56,166.63,12945.0,144.7578,144.8447,144.7404,144.8012,12945.0
2020-01-28 15:30:00,166.62,166.62,166.18,166.22,19962.0,144.7925,144.7925,144.4102,144.4449,19962.0
2020-01-28 15:40:00,166.18,166.39,166.15,166.31,17659.0,144.4102,144.5927,144.3841,144.5231,17659.0
2020-01-28 15:50:00,166.31,166.39,166.04,166.07,49777.0,144.5231,144.5927,144.2885,144.3146,49777.0
2020-01-29 09:30:00,167.27,167.39,166.56,167.12,29969.0,145.3574,145.4617,144.7404,145.227,29969.0
2020-01-29 09:40:00,167.29,167.33,166.62,166.77,18004.0,145.3748,145.4095,144.7925,144.9229,18004.0
2020-01-29 09:50:00,166.76,167.2,166.55,166.65,7833.0,144.9142,145.2966,144.7317,144.8186,7833.0
2020-01-29 10:00:00,166.48,166.58,165.82,166.19,22752.0,144.6709,144.7578,144.0973,144.4189,22752.0
2020-01-29 10:10:00,166.17,166.41,165.88,166.19,21358.0,144.4015,144.61,144.1495,144.4189,21358.0
2020-01-29 10:20:00,166.27,167.0,166.27,167.0,12250.0,144.4884,145.1228,144.4884,145.1228,12250.0
2020-01-29 10:30:00,166.93,167.02,166.57,166.87,11210.0,145.0619,145.1401,144.7491,145.0098,11210.0
2020-01-29 10:40:00,166.95,167.06,166.75,166.78,9571.0,145.0793,145.1749,144.9055,144.9316,9571.0
2020-01-29 10:50:00,166.82,167.34,166.82,167.19,12961.0,144.9663,145.4182,144.9663,145.2879,12961.0
2020-01-29 11:00:00,167.18,167.38,167.14,167.31,9512.0,145.2792,145.453,145.2444,145.3921,9512.0
2020-01-29 11:10:00,167.33,167.33,166.9,167.03,11012.0,145.4095,145.4095,145.0359,145.1488,11012.0
2020-01-29 11:20:00,167.03,167.1,166.88,167.07,6366.0,145.1488,145.2097,145.0185,145.1836,6366.0
2020-01-29 11:30:00,167.05,167.11,166.61,166.61,12669.0,145.1662,145.2183,144.7838,144.7838,12669.0
2020-01-29 11:40:00,166.68,166.81,166.57,166.73,10801.0,144.8447,144.9576,144.7491,144.8881,10801.0
2020-01-29 11:50:00,166.72,167.04,166.54,167.04,12304.0,144.8794,145.1575,144.723,145.1575,12304.0
2020-01-29 12:00:00,167.04,167.04,166.88,166.96,11907.0,145.1575,145.1575,145.0185,145.088,11907.0
2020-01-29 12:10:00,166.95,167.01,166.86,167.0,10757.0,145.0793,145.1314,145.0011,145.1228,10757.0
2020-01-29 12:20:00,166.92,166.95,166.7,166.82,8825.0,145.0532,145.0793,144.8621,144.9663,8825.0
2020-01-29 12:30:00,166.84,166.93,166.8,166.86,8266.0,144.9837,145.0619,144.949,145.0011,8266.0
2020-01-29 12:40:00,166.86,166.91,166.75,166.85,8363.0,145.0011,145.0445,144.9055,144.9924,8363.0
2020-01-29 12:50:00,166.85,166.85,166.7,166.73,6464.0,144.9924,144.9924,144.8621,144.8881,6464.0
2020-01-29 13:00:00,166.74,166.74,166.52,166.53,9126.0,144.8968,144.8968,144.7056,144.7143,9126.0
2020-01-29 13:10:00,166.51,166.72,166.51,166.7,14035.0,144.6969,144.8794,144.6969,144.8621,14035.0
2020-01-29 13:20:00,166.7,166.79,166.64,166.76,8750.0,144.8621,144.9403,144.8099,144.9142,8750.0
2020-01-29 13:30:00,166.78,166.88,166.75,166.77,8242.0,144.9316,145.0185,144.9055,144.9229,8242.0
2020-01-29 13:40:00,166.8,166.81,166.63,166.71,34712.0,144.949,144.9576,144.8012,144.8707,34712.0
2020-01-29 13:50:00,166.71,167.09,166.62,167.09,31657.0,144.8707,145.201,144.7925,145.201,31657.0
2020-01-29 14:00:00,167.19,167.19,166.77,167.02,5830.0,145.2879,145.2879,144.9229,145.1401,5830.0
2020-01-29 14:10:00,167.02,167.17,166.87,166.97,18950.0,145.1401,145.2705,145.0098,145.0967,18950.0
2020-01-29 14:20:00,166.98,166.98,166.76,166.87,7411.0,145.1054,145.1054,144.9142,145.0098,7411.0
2020-01-29 14:30:00,166.94,166.99,166.78,166.92,8690.0,145.0706,145.1141,144.9316,145.0532,8690.0
2020-01-29 14:40:00,166.92,166.95,166.73,166.75,13177.0,145.0532,145.0793,144.8881,144.9055,13177.0
2020-01-29 14:50:00,166.73,166.77,166.64,166.73,10181.0,144.8881,144.9229,144.8099,144.8881,10181.0
2020-01-29 15:00:00,166.75,166.75,166.35,166.52,15012.0,144.9055,144.9055,144.5579,144.7056,15012.0
2020-01-29 15:10:00,166.52,166.52,166.04,166.23,11242.0,144.7056,144.7056,144.2885,144.4536,11242.0
2020-01-29 15:20:00,166.25,166.55,166.07,166.51,17505.0,144.471,144.7317,144.3146,144.6969,17505.0
2020-01-29 15:30:00,166.51,166.64,166.28,166.29,15032.0,144.6969,144.8099,144.4971,144.5058,15032.0
2020-01-29 15:40:00,166.3,166.3,165.97,166.12,19274.0,144.5145,144.5145,144.2277,144.358,19274.0
2020-01-29 15:50:00,166.07,166.16,165.64,165.68,63955.0,144.3146,144.3928,143.9409,143.9757,63955.0
2020-01-30 09:30:00,164.16,165.48,163.73,165.43,21853.0,142.6548,143.8019,142.2811,143.7584,21853.0
2020-01-30 09:40:00,165.41,166.02,165.39,166.01,9623.0,143.741,144.2711,143.7237,144.2624,9623.0
2020-01-30 09:50:00,166.14,166.17,165.51,165.72,10509.0,144.3754,144.4015,143.8279,144.0104,10509.0
2020-01-30 10:00:00,165.64,166.21,165.38,166.21,8517.0,143.9409,144.4362,143.715,144.4362,8517.0
2020-01-30 10:10:00,166.1,166.1,165.33,165.62,24543.0,144.3407,144.3407,143.6715,143.9235,24543.0
2020-01-30 10:20:00,165.69,165.69,165.34,165.38,6382.0,143.9844,143.9844,143.6802,143.715,6382.0
2020-01-30 10:30:00,165.29,165.37,164.89,164.92,15590.0,143.6368,143.7063,143.2892,143.3152,15590.0
2020-01-30 10:40:00,164.82,164.91,164.14,164.34,22526.0,143.2283,143.3065,142.6374,142.8112,22526.0
2020-01-30 10:50:00,164.34,164.52,163.92,164.5,20204.0,142.8112,142.9676,142.4462,142.9503,20204.0
2020-01-30 11:00:00,164.5,165.1,164.5,164.67,12908.0,142.9503,143.4717,142.9503,143.098,12908.0
2020-01-30 11:10:00,164.75,165.04,164.65,164.93,13165.0,143.1675,143.4195,143.0806,143.3239,13165.0
2020-01-30 11:20:00,164.93,165.33,164.77,165.15,23396.0,143.3239,143.6715,143.1849,143.5151,23396.0
2020-01-30 11:30:00,165.11,165.11,164.86,165.04,6438.0,143.4803,143.4803,143.2631,143.4195,6438.0
2020-01-30 11:40:00,164.96,165.31,164.96,165.21,9489.0,143.35,143.6541,143.35,143.5672,9489.0
2020-01-30 11:50:00,165.26,165.46,165.05,165.06,18563.0,143.6107,143.7845,143.4282,143.4369,18563.0
2020-01-30 12:00:00,165.06,165.16,164.95,164.96,4912.0,143.4369,143.5238,143.3413,143.35,4912.0
2020-01-30 12:10:00,164.96,164.96,164.62,164.73,7697.0,143.35,143.35,143.0545,143.1501,7697.0
2020-01-30 12:20:00,164.82,164.96,164.5,164.53,6267.0,143.2283,143.35,142.9503,142.9763,6267.0
2020-01-30 12:30:00,164.52,164.62,164.26,164.31,9938.0,142.9676,143.0545,142.7417,142.7851,9938.0
2020-01-30 12:40:00,164.31,164.38,164.17,164.18,8723.0,142.7851,142.846,142.6635,142.6722,8723.0
2020-01-30 12:50:00,164.21,164.53,164.14,164.21,7212.0,142.6982,142.9763,142.6374,142.6982,7212.0
2020-01-30 13:00:00,164.26,164.36,164.08,164.09,11776.0,142.7417,142.8286,142.5853,142.594,11776.0
2020-01-30 13:10:00,164.19,164.3,163.98,164.01,15326.0,142.6809,142.7765,142.4984,142.5244,15326.0
2020-01-30 13:20:00,164.04,164.22,164.02,164.13,12953.0,142.5505,142.7069,142.5331,142.6287,12953.0
2020-01-30 13:30:00,164.16,164.3,164.04,164.24,14013.0,142.6548,142.7765,142.5505,142.7243,14013.0
2020-01-30 13:40:00,164.24,164.45,164.17,164.22,12677.0,142.7243,142.9068,142.6635,142.7069,12677.0
2020-01-30 13:50:00,164.22,164.3,164.04,164.21,10577.0,142.7069,142.7765,142.5505,142.6982,10577.0
2020-01-30 14:00:00,164.26,164.48,164.24,164.42,10633.0,142.7417,142.9329,142.7243,142.8807,10633.0
2020-01-30 14:10:00,164.43,164.84,164.35,164.74,10318.0,142.8894,143.2457,142.8199,143.1588,10318.0
2020-01-30 14:20:00,164.78,164.78,164.5,164.5,8985.0,143.1936,143.1936,142.9503,142.9503,8985.0
2020-01-30 14:30:00,164.5,164.5,164.11,164.23,12293.0,142.9503,142.9503,142.6113,142.7156,12293.0
2020-01-30 14:40:00,164.29,164.84,164.0,164.28,28698.0,142.7678,143.2457,142.5158,142.7591,28698.0
2020-01-30 14:50:00,164.47,164.69,164.08,164.51,27481.0,142.9242,143.1154,142.5853,142.9589,27481.0
2020-01-30 15:00:00,164.61,165.0,164.55,164.67,18263.0,143.0458,143.3848,142.9937,143.098,18263.0
2020-01-30 15:10:00,164.68,164.91,164.53,164.9,18802.0,143.1067,143.3065,142.9763,143.2979,18802.0
2020-01-30 15:20:00,164.89,165.45,164.89,165.39,17753.0,143.2892,143.7758,143.2892,143.7237,17753.0
2020-01-30 15:30:00,165.43,165.72,165.39,165.66,19520.0,143.7584,144.0104,143.7237,143.9583,19520.0
2020-01-30 15:40:00,165.69,166.19,165.68,166.13,18712.0,143.9844,144.4189,143.9757,144.3667,18712.0
2020-01-30 15:50:00,166.09,166.33,165.94,166.1,72367.0,144.332,144.5405,144.2016,144.3407,72367.0
2020-01-31 09:30:00,163.47,163.96,159.37,160.26,171194.0,142.0552,142.481,138.4923,139.2657,171194.0
2020-01-31 09:40:00,160.28,160.6,159.17,159.33,73898.0,139.2831,139.5612,138.3185,138.4575,73898.0
2020-01-31 09:50:00,159.51,160.76,159.44,160.5,46600.0,138.614,139.7002,138.5531,139.4743,46600.0
2020-01-31 10:00:00,160.5,160.8,160.27,160.59,91734.0,139.4743,139.735,139.2744,139.5525,91734.0
2020-01-31 10:10:00,160.56,160.56,160.0,160.41,57639.0,139.5264,139.5264,139.0398,139.3961,57639.0
2020-01-31 10:20:00,160.42,160.62,159.97,160.02,101608.0,139.4047,139.5785,139.0137,139.0571,101608.0
2020-01-31 10:30:00,159.98,160.34,159.83,160.01,115855.0,139.0224,139.3352,138.892,139.0485,115855.0
2020-01-31 10:40:00,159.85,160.06,159.4,159.44,48828.0,138.9094,139.0919,138.5184,138.5531,48828.0
2020-01-31 10:50:00,159.44,159.44,158.9,159.02,53330.0,138.5531,138.5531,138.0839,138.1881,53330.0
2020-01-31 11:00:00,158.97,159.34,158.77,159.01,66958.0,138.1447,138.4662,137.9709,138.1795,66958.0
2020-01-31 11:10:00,159.04,159.59,158.74,159.05,29424.0,138.2055,138.6835,137.9448,138.2142,29424.0
2020-01-31 11:20:00,159.14,159.61,159.01,159.01,35896.0,138.2924,138.7009,138.1795,138.1795,35896.0
2020-01-31 11:30:00,159.11,159.29,158.5,158.81,35255.0,138.2664,138.4228,137.7363,138.0057,35255.0
2020-01-31 11:40:00,158.99,159.99,158.89,159.99,19038.0,138.1621,139.0311,138.0752,139.0311,19038.0
2020-01-31 11:50:00,159.89,160.17,159.6,160.15,13866.0,138.9442,139.1875,138.6922,139.1701,13866.0
2020-01-31 12:00:00,160.16,160.19,159.83,159.86,18302.0,139.1788,139.2049,138.892,138.9181,18302.0
2020-01-31 12:10:00,159.86,159.94,159.59,159.68,15251.0,138.9181,138.9876,138.6835,138.7617,15251.0
2020-01-31 12:20:00,159.72,160.03,159.67,159.9,18053.0,138.7964,139.0658,138.753,138.9529,18053.0
2020-01-31 12:30:00,159.88,159.88,159.06,159.06,13100.0,138.9355,138.9355,138.2229,138.2229,13100.0
2020-01-31 12:40:00,159.02,159.09,158.68,158.89,23013.0,138.1881,138.249,137.8927,138.0752,23013.0
2020-01-31 12:50:00,158.82,159.15,158.49,158.8,13951.0,138.0143,138.3011,137.7276,137.997,13951.0
2020-01-31 13:00:00,158.84,159.0,158.64,158.77,16968.0,138.0317,138.1708,137.8579,137.9709,16968.0
2020-01-31 13:10:00,158.79,158.82,158.55,158.55,11318.0,137.9883,138.0143,137.7797,137.7797,11318.0
2020-01-31 13:20:00,158.53,158.92,158.33,158.55,25487.0,137.7623,138.1012,137.5885,137.7797,25487.0
2020-01-31 13:30:00,158.5,158.57,158.18,158.38,20017.0,137.7363,137.7971,137.4582,137.632,20017.0
2020-01-31 13:40:00,158.44,158.57,158.31,158.5,13016.0,137.6841,137.7971,137.5712,137.7363,13016.0
2020-01-31 13:50:00,158.5,159.12,158.33,159.11,14830.0,137.7363,138.275,137.5885,138.2664,14830.0
2020-01-31 14:00:00,159.17,159.74,159.14,159.7,26903.0,138.3185,138.8138,138.2924,138.7791,26903.0
2020-01-31 14:10:00,159.74,159.98,159.55,159.76,42011.0,138.8138,139.0224,138.6487,138.8312,42011.0
2020-01-31 14:20:00,159.73,159.73,159.49,159.65,40389.0,138.8051,138.8051,138.5966,138.7356,40389.0
2020-01-31 14:30:00,159.65,160.08,159.63,159.71,26804.0,138.7356,139.1093,138.7182,138.7878,26804.0
2020-01-31 14:40:00,159.75,159.79,159.5,159.67,48891.0,138.8225,138.8573,138.6053,138.753,48891.0
2020-01-31 14:50:00,159.67,160.06,159.6,159.86,18936.0,138.753,139.0919,138.6922,138.9181,18936.0
2020-01-31 15:00:00,159.86,159.93,159.44,159.67,19611.0,138.9181,138.9789,138.5531,138.753,19611.0
2020-01-31 15:10:00,159.67,159.92,159.56,159.87,31803.0,138.753,138.9702,138.6574,138.9268,31803.0
2020-01-31 15:20:00,159.87,159.97,159.63,159.75,39000.0,138.9268,139.0137,138.7182,138.8225,39000.0
2020-01-31 15:30:00,159.75,159.9,159.59,159.84,61994.0,138.8225,138.9529,138.6835,138.9007,61994.0
2020-01-31 15:40:00,159.85,160.43,159.7,160.06,84859.0,138.9094,139.4134,138.7791,139.0919,84859.0
2020-01-31 15:50:00,160.0,160.35,159.86,159.97,116160.0,139.0398,139.3439,138.9181,139.0137,116160.0
2020-02-03 09:30:00,161.31,161.32,160.33,161.03,58619.0,140.1781,140.1868,139.3265,139.9348,58619.0
2020-02-03 09:40:00,161.01,162.5,160.79,162.2,63650.0,139.9174,141.2123,139.7263,140.9516,63650.0
2020-02-03 09:50:00,162.15,162.32,161.66,162.13,55071.0,140.9081,141.0558,140.4823,140.8907,55071.0
2020-02-03 10:00:00,162.21,163.05,162.0,162.25,66269.0,140.9602,141.6902,140.7778,140.995,66269.0
2020-02-03 10:10:00,162.19,162.52,162.08,162.25,31454.0,140.9429,141.2296,140.8473,140.995,31454.0
2020-02-03 10:20:00,162.27,162.79,162.18,162.76,23366.0,141.0124,141.4643,140.9342,141.4382,23366.0
2020-02-03 10:30:00,162.79,163.05,162.5,162.86,49583.0,141.4643,141.6902,141.2123,141.5251,49583.0
2020-02-03 10:40:00,162.86,162.96,162.24,162.38,29307.0,141.5251,141.612,140.9863,141.108,29307.0
2020-02-03 10:50:00,162.38,162.73,162.33,162.6,22373.0,141.108,141.4121,141.0645,141.2992,22373.0
2020-02-03 11:00:00,162.64,162.78,162.42,162.51,24799.0,141.3339,141.4556,141.1427,141.2209,24799.0
2020-02-03 11:10:00,162.56,162.6,162.01,162.22,21887.0,141.2644,141.2992,140.7864,140.9689,21887.0
2020-02-03 11:20:00,162.26,162.37,162.07,162.07,17401.0,141.0037,141.0993,140.8386,140.8386,17401.0
2020-02-03 11:30:00,162.06,162.09,161.54,161.96,22704.0,140.8299,140.856,140.378,140.743,22704.0
2020-02-03 11:40:00,161.97,162.0,161.49,161.59,17441.0,140.7517,140.7778,140.3346,140.4215,17441.0
2020-02-03 11:50:00,161.65,161.89,161.47,161.87,17862.0,140.4736,140.6822,140.3172,140.6648,17862.0
2020-02-03 12:00:00,161.87,162.06,161.73,161.78,12230.0,140.6648,140.8299,140.5431,140.5866,12230.0
2020-02-03 12:10:00,161.7,162.24,161.7,162.19,21504.0,140.5171,140.9863,140.5171,140.9429,21504.0
2020-02-03 12:20:00,162.22,162.34,162.07,162.2,8943.0,140.9689,141.0732,140.8386,140.9516,8943.0
2020-02-03 12:30:00,162.18,162.2,162.0,162.06,30637.0,140.9342,140.9516,140.7778,140.8299,30637.0
2020-02-03 12:40:00,162.1,162.38,162.1,162.37,15293.0,140.8647,141.108,140.8647,141.0993,15293.0
2020-02-03 12:50:00,162.44,162.6,162.34,162.37,38124.0,141.1601,141.2992,141.0732,141.0993,38124.0
2020-02-03 13:00:00,162.32,162.65,162.21,162.65,63573.0,141.0558,141.3426,140.9602,141.3426,63573.0
2020-02-03 13:10:00,162.61,162.79,162.27,162.66,19143.0,141.3078,141.4643,141.0124,141.3513,19143.0
2020-02-03 13:20:00,162.67,162.82,162.58,162.63,15681.0,141.36,141.4903,141.2818,141.3252,15681.0
2020-02-03 13:30:00,162.63,163.02,162.5,163.01,12475.0,141.3252,141.6641,141.2123,141.6554,12475.0
2020-02-03 13:40:00,163.01,163.07,162.85,163.01,14814.0,141.6554,141.7076,141.5164,141.6554,14814.0
2020-02-03 13:50:00,162.96,163.33,162.85,163.26,26512.0,141.612,141.9335,141.5164,141.8727,26512.0
2020-02-03 14:00:00,163.23,163.53,163.04,163.22,42078.0,141.8466,142.1073,141.6815,141.8379,42078.0
2020-02-03 14:10:00,163.18,163.32,163.05,163.24,21828.0,141.8032,141.9248,141.6902,141.8553,21828.0
2020-02-03 14:20:00,163.28,163.56,163.17,163.41,26997.0,141.8901,142.1334,141.7945,142.003,26997.0
2020-02-03 14:30:00,163.42,163.54,163.13,163.31,28653.0,142.0117,142.116,141.7597,141.9161,28653.0
2020-02-03 14:40:00,163.31,163.9,163.27,163.85,31933.0,141.9161,142.4289,141.8814,142.3854,31933.0
2020-02-03 14:50:00,163.82,164.09,163.7,163.99,31766.0,142.3593,142.594,142.2551,142.5071,31766.0
2020-02-03 15:00:00,163.96,164.17,163.75,164.08,54628.0,142.481,142.6635,142.2985,142.5853,54628.0
2020-02-03 15:10:00,164.13,164.38,163.82,164.03,57497.0,142.6287,142.846,142.3593,142.5418,57497.0
2020-02-03 15:20:00,164.04,164.47,164.01,164.23,53115.0,142.5505,142.9242,142.5244,142.7156,53115.0
2020-02-03 15:30:00,164.2,164.3,163.96,163.96,75837.0,142.6896,142.7765,142.481,142.481,75837.0
2020-02-03 15:40:00,163.98,164.03,163.37,163.37,122179.0,142.4984,142.5418,141.9683,141.9683,122179.0
2020-02-03 15:50:00,163.36,163.49,162.71,162.89,201391.0,141.9596,142.0726,141.3947,141.5512,201391.0
2020-02-04 09:30:00,167.0,167.68,166.34,166.55,52556.0,145.1228,145.7137,144.5492,144.7317,52556.0
2020-02-04 09:40:00,166.92,167.82,165.27,167.75,60747.0,145.0532,145.8353,143.6194,145.7745,60747.0
2020-02-04 09:50:00,167.88,168.39,167.03,168.23,49628.0,145.8875,146.3307,145.1488,146.1916,49628.0
2020-02-04 10:00:00,168.05,168.64,166.77,166.91,30784.0,146.0352,146.5479,144.9229,145.0445,30784.0
2020-02-04 10:10:00,166.95,166.95,165.58,166.0,43581.0,145.0793,145.0793,143.8888,144.2538,43581.0
2020-02-04 10:20:00,165.87,165.87,164.83,165.21,50386.0,144.1408,144.1408,143.237,143.5672,50386.0
2020-02-04 10:30:00,165.22,165.49,164.21,164.31,63255.0,143.5759,143.8106,142.6982,142.7851,63255.0
2020-02-04 10:40:00,164.43,165.3,163.5,164.27,78324.0,142.8894,143.6455,142.0813,142.7504,78324.0
2020-02-04 10:50:00,164.28,164.65,163.56,164.3,87758.0,142.7591,143.0806,142.1334,142.7765,87758.0
2020-02-04 11:00:00,164.2,164.2,163.03,163.73,59439.0,142.6896,142.6896,141.6728,142.2811,59439.0
2020-02-04 11:10:00,163.65,164.92,163.52,164.5,102533.0,142.2116,143.3152,142.0986,142.9503,102533.0
2020-02-04 11:20:00,164.5,165.71,164.01,165.36,56606.0,142.9503,144.0017,142.5244,143.6976,56606.0
2020-02-04 11:30:00,165.27,165.39,164.05,164.55,45540.0,143.6194,143.7237,142.5592,142.9937,45540.0
2020-02-04 11:40:00,164.51,164.97,164.44,164.5,32214.0,142.9589,143.3587,142.8981,142.9503,32214.0
2020-02-04 11:50:00,164.5,164.74,164.35,164.58,39245.0,142.9503,143.1588,142.8199,143.0198,39245.0
2020-02-04 12:00:00,164.54,164.67,164.38,164.44,16198.0,142.985,143.098,142.846,142.8981,16198.0
2020-02-04 12:10:00,164.43,164.56,164.06,164.06,27153.0,142.8894,143.0024,142.5679,142.5679,27153.0
2020-02-04 12:20:00,164.09,164.46,163.77,164.13,26118.0,142.594,142.9155,142.3159,142.6287,26118.0
2020-02-04 12:30:00,164.13,164.47,163.94,164.26,31114.0,142.6287,142.9242,142.4636,142.7417,31114.0
2020-02-04 12:40:00,164.26,165.38,164.18,165.22,36978.0,142.7417,143.715,142.6722,143.5759,36978.0
2020-02-04 12:50:00,165.22,165.41,164.98,165.17,29216.0,143.5759,143.741,143.3674,143.5325,29216.0
2020-02-04 13:00:00,165.22,165.29,164.61,164.81,18959.0,143.5759,143.6368,143.0458,143.2196,18959.0
2020-02-04 13:10:00,164.76,164.76,164.03,164.14,14292.0,143.1762,143.1762,142.5418,142.6374,14292.0
2020-02-04 13:20:00,164.1,164.35,164.04,164.3,22014.0,142.6027,142.8199,142.5505,142.7765,22014.0
2020-02-04 13:30:00,164.28,164.31,163.8,164.21,18774.0,142.7591,142.7851,142.342,142.6982,18774.0
2020-02-04 13:40:00,164.14,164.98,163.93,164.86,36743.0,142.6374,143.3674,142.4549,143.2631,36743.0
2020-02-04 13:50:00,164.82,164.9,164.41,164.46,13844.0,143.2283,143.2979,142.872,142.9155,13844.0
2020-02-04 14:00:00,164.51,164.57,164.28,164.57,18361.0,142.9589,143.0111,142.7591,143.0111,18361.0
2020-02-04 14:10:00,164.54,164.85,164.13,164.22,26398.0,142.985,143.2544,142.6287,142.7069,26398.0
2020-02-04 14:20:00,164.25,164.55,164.06,164.18,22267.0,142.733,142.9937,142.5679,142.6722,22267.0
2020-02-04 14:30:00,164.13,164.31,163.8,163.93,28153.0,142.6287,142.7851,142.342,142.4549,28153.0
2020-02-04 14:40:00,163.94,164.16,163.75,163.75,24398.0,142.4636,142.6548,142.2985,142.2985,24398.0
2020-02-04 14:50:00,163.71,163.74,162.91,162.91,29406.0,142.2637,142.2898,141.5685,141.5685,29406.0
2020-02-04 15:00:00,162.94,163.24,162.83,162.88,40007.0,141.5946,141.8553,141.499,141.5425,40007.0
2020-02-04 15:10:00,162.91,163.02,162.48,162.48,36988.0,141.5685,141.6641,141.1949,141.1949,36988.0
2020-02-04 15:20:00,162.49,162.73,162.05,162.11,78623.0,141.2036,141.4121,140.8212,140.8733,78623.0
2020-02-04 15:30:00,162.09,162.82,162.06,162.68,50897.0,140.856,141.4903,140.8299,141.3687,50897.0
2020-02-04 15:40:00,162.7,162.78,161.63,161.63,85053.0,141.3861,141.4556,140.4562,140.4562,85053.0
2020-02-04 15:50:00,161.76,162.06,160.84,161.0,350621.0,140.5692,140.8299,139.7697,139.9088,350621.0
2020-02-05 09:30:00,162.7,163.75,162.04,163.03,58542.0,141.3861,142.2985,140.8125,141.6728,58542.0
2020-02-05 09:40:00,163.01,164.26,163.01,163.88,34971.0,141.6554,142.7417,141.6554,142.4115,34971.0
2020-02-05 09:50:00,163.94,164.42,163.74,163.82,43339.0,142.4636,142.8807,142.2898,142.3593,43339.0
2020-02-05 10:00:00,163.68,164.65,163.68,164.63,26867.0,142.2377,143.0806,142.2377,143.0632,26867.0
2020-02-05 10:10:00,164.65,164.67,164.18,164.18,41997.0,143.0806,143.098,142.6722,142.6722,41997.0
2020-02-05 10:20:00,164.2,164.41,163.84,164.23,31901.0,142.6896,142.872,142.3767,142.7156,31901.0
2020-02-05 10:30:00,164.24,164.32,163.99,164.26,13685.0,142.7243,142.7938,142.5071,142.7417,13685.0
2020-02-05 10:40:00,164.16,164.56,164.13,164.5,13779.0,142.6548,143.0024,142.6287,142.9503,13779.0
2020-02-05 10:50:00,164.49,164.76,164.13,164.64,14593.0,142.9416,143.1762,142.6287,143.0719,14593.0
2020-02-05 11:00:00,164.68,165.1,164.42,164.98,25252.0,143.1067,143.4717,142.8807,143.3674,25252.0
2020-02-05 11:10:00,164.97,165.45,164.97,165.26,24134.0,143.3587,143.7758,143.3587,143.6107,24134.0
2020-02-05 11:20:00,165.2,165.42,164.92,165.14,10080.0,143.5586,143.7497,143.3152,143.5064,10080.0
2020-02-05 11:30:00,165.13,165.56,165.11,165.43,11473.0,143.4977,143.8714,143.4803,143.7584,11473.0
2020-02-05 11:40:00,165.37,165.43,165.19,165.42,8615.0,143.7063,143.7584,143.5499,143.7497,8615.0
2020-02-05 11:50:00,165.38,165.38,165.07,165.14,11229.0,143.715,143.715,143.4456,143.5064,11229.0
2020-02-05 12:00:00,165.06,165.06,164.61,164.8,11299.0,143.4369,143.4369,143.0458,143.211,11299.0
2020-02-05 12:10:00,164.72,164.98,164.66,164.98,5071.0,143.1414,143.3674,143.0893,143.3674,5071.0
2020-02-05 12:20:00,164.95,165.35,164.94,165.1,9635.0,143.3413,143.6889,143.3326,143.4717,9635.0
2020-02-05 12:30:00,165.09,165.39,165.08,165.27,5708.0,143.463,143.7237,143.4543,143.6194,5708.0
2020-02-05 12:40:00,165.33,165.91,165.26,165.74,22079.0,143.6715,144.1755,143.6107,144.0278,22079.0
2020-02-05 12:50:00,165.74,165.9,165.64,165.84,13070.0,144.0278,144.1669,143.9409,144.1147,13070.0
2020-02-05 13:00:00,165.86,166.09,165.66,165.82,25183.0,144.1321,144.332,143.9583,144.0973,25183.0
2020-02-05 13:10:00,165.78,166.01,165.68,165.91,15214.0,144.0626,144.2624,143.9757,144.1755,15214.0
2020-02-05 13:20:00,165.94,166.11,165.85,166.0,12254.0,144.2016,144.3493,144.1234,144.2538,12254.0
2020-02-05 13:30:00,166.02,166.02,165.75,165.93,19495.0,144.2711,144.2711,144.0365,144.1929,19495.0
2020-02-05 13:40:00,165.92,166.18,165.78,165.79,17740.0,144.1842,144.4102,144.0626,144.0713,17740.0
2020-02-05 13:50:00,165.76,165.89,165.71,165.89,14214.0,144.0452,144.1582,144.0017,144.1582,14214.0
2020-02-05 14:00:00,165.79,165.81,165.41,165.61,16863.0,144.0713,144.0886,143.741,143.9148,16863.0
2020-02-05 14:10:00,165.56,165.7,165.42,165.7,5981.0,143.8714,143.9931,143.7497,143.9931,5981.0
2020-02-05 14:20:00,165.7,165.77,165.64,165.76,9177.0,143.9931,144.0539,143.9409,144.0452,9177.0
2020-02-05 14:30:00,165.75,165.92,165.68,165.86,15612.0,144.0365,144.1842,143.9757,144.1321,15612.0
2020-02-05 14:40:00,165.79,166.0,165.73,165.87,25885.0,144.0713,144.2538,144.0191,144.1408,25885.0
2020-02-05 14:50:00,165.82,166.1,165.72,166.02,31202.0,144.0973,144.3407,144.0104,144.2711,31202.0
2020-02-05 15:00:00,166.05,166.05,165.78,166.0,25829.0,144.2972,144.2972,144.0626,144.2538,25829.0
2020-02-05 15:10:00,166.0,166.17,165.85,166.08,32512.0,144.2538,144.4015,144.1234,144.3233,32512.0
2020-02-05 15:20:00,166.1,166.36,166.07,166.22,26673.0,144.3407,144.5666,144.3146,144.4449,26673.0
2020-02-05 15:30:00,166.22,166.33,166.13,166.22,30686.0,144.4449,144.5405,144.3667,144.4449,30686.0
2020-02-05 15:40:00,166.21,166.55,166.19,166.53,30052.0,144.4362,144.7317,144.4189,144.7143,30052.0
2020-02-05 15:50:00,166.54,166.59,166.2,166.38,139599.0,144.723,144.7665,144.4276,144.584,139599.0
2020-02-06 09:30:00,168.64,168.65,166.05,166.5,41220.0,146.5479,146.5566,144.2972,144.6883,41220.0
2020-02-06 09:40:00,166.5,166.73,165.68,166.07,12459.0,144.6883,144.8881,143.9757,144.3146,12459.0
2020-02-06 09:50:00,165.89,167.31,165.59,167.24,17039.0,144.1582,145.3921,143.8975,145.3313,17039.0
2020-02-06 10:00:00,167.25,167.68,166.97,167.5,43740.0,145.34,145.7137,145.0967,145.5573,43740.0
2020-02-06 10:10:00,167.4,167.72,166.51,166.51,18744.0,145.4704,145.7484,144.6969,144.6969,18744.0
2020-02-06 10:20:00,166.59,166.6,165.86,166.38,14750.0,144.7665,144.7752,144.1321,144.584,14750.0
2020-02-06 10:30:00,166.31,166.59,166.09,166.54,9214.0,144.5231,144.7665,144.332,144.723,9214.0
2020-02-06 10:40:00,166.6,166.73,166.24,166.64,9434.0,144.7752,144.8881,144.4623,144.8099,9434.0
2020-02-06 10:50:00,166.59,166.73,166.25,166.43,12166.0,144.7665,144.8881,144.471,144.6274,12166.0
2020-02-06 11:00:00,166.31,166.4,166.16,166.37,9841.0,144.5231,144.6014,144.3928,144.5753,9841.0
2020-02-06 11:10:00,166.46,166.56,166.39,166.39,9600.0,144.6535,144.7404,144.5927,144.5927,9600.0
2020-02-06 11:20:00,166.46,166.53,166.1,166.24,15832.0,144.6535,144.7143,144.3407,144.4623,15832.0
2020-02-06 11:30:00,166.3,166.4,165.97,166.15,11090.0,144.5145,144.6014,144.2277,144.3841,11090.0
2020-02-06 11:40:00,166.11,166.17,165.77,165.88,9268.0,144.3493,144.4015,144.0539,144.1495,9268.0
2020-02-06 11:50:00,165.95,165.97,165.46,165.5,9118.0,144.2103,144.2277,143.7845,143.8193,9118.0
2020-02-06 12:00:00,165.47,165.62,165.37,165.59,8586.0,143.7932,143.9235,143.7063,143.8975,8586.0
2020-02-06 12:10:00,165.64,165.77,165.5,165.77,6711.0,143.9409,144.0539,143.8193,144.0539,6711.0
2020-02-06 12:20:00,165.74,165.96,165.72,165.95,29268.0,144.0278,144.219,144.0104,144.2103,29268.0
2020-02-06 12:30:00,165.93,165.93,165.38,165.41,7420.0,144.1929,144.1929,143.715,143.741,7420.0
2020-02-06 12:40:00,165.43,165.62,165.36,165.38,8479.0,143.7584,143.9235,143.6976,143.715,8479.0
2020-02-06 12:50:00,165.48,165.68,165.46,165.65,19442.0,143.8019,143.9757,143.7845,143.9496,19442.0
2020-02-06 13:00:00,165.69,165.72,165.43,165.48,9654.0,143.9844,144.0104,143.7584,143.8019,9654.0
2020-02-06 13:10:00,165.45,165.51,165.23,165.23,5694.0,143.7758,143.8279,143.5846,143.5846,5694.0
2020-02-06 13:20:00,165.23,165.23,165.09,165.16,6910.0,143.5846,143.5846,143.463,143.5238,6910.0
2020-02-06 13:30:00,165.15,165.21,165.05,165.06,13351.0,143.5151,143.5672,143.4282,143.4369,13351.0
2020-02-06 13:40:00,165.06,165.18,164.88,165.16,7421.0,143.4369,143.5412,143.2805,143.5238,7421.0
2020-02-06 13:50:00,165.13,165.63,165.1,165.59,12617.0,143.4977,143.9322,143.4717,143.8975,12617.0
2020-02-06 14:00:00,165.57,165.61,165.42,165.6,3720.0,143.8801,143.9148,143.7497,143.9062,3720.0
2020-02-06 14:10:00,165.62,165.76,165.43,165.46,8463.0,143.9235,144.0452,143.7584,143.7845,8463.0
2020-02-06 14:20:00,165.46,165.46,165.18,165.32,11547.0,143.7845,143.7845,143.5412,143.6628,11547.0
2020-02-06 14:30:00,165.36,165.41,165.17,165.22,6859.0,143.6976,143.741,143.5325,143.5759,6859.0
2020-02-06 14:40:00,165.28,165.47,165.28,165.47,7524.0,143.6281,143.7932,143.6281,143.7932,7524.0
2020-02-06 14:50:00,165.45,165.59,165.39,165.39,14668.0,143.7758,143.8975,143.7237,143.7237,14668.0
2020-02-06 15:00:00,165.44,165.53,165.24,165.53,15444.0,143.7671,143.8453,143.5933,143.8453,15444.0
2020-02-06 15:10:00,165.55,165.58,165.39,165.39,11891.0,143.8627,143.8888,143.7237,143.7237,11891.0
2020-02-06 15:20:00,165.35,165.5,165.11,165.27,10986.0,143.6889,143.8193,143.4803,143.6194,10986.0
2020-02-06 15:30:00,165.31,165.83,165.3,165.83,21988.0,143.6541,144.106,143.6455,144.106,21988.0
2020-02-06 15:40:00,165.85,166.21,165.81,166.15,28190.0,144.1234,144.4362,144.0886,144.3841,28190.0
2020-02-06 15:50:00,166.15,166.15,165.91,165.92,64150.0,144.3841,144.3841,144.1755,144.1842,64150.0
2020-02-07 09:30:00,164.44,164.92,163.7,164.24,40931.0,142.8981,143.3152,142.2551,142.7243,40931.0
2020-02-07 09:40:00,164.11,164.34,162.69,162.81,53814.0,142.6113,142.8112,141.3774,141.4816,53814.0
2020-02-07 09:50:00,162.87,163.71,162.52,162.74,31226.0,141.5338,142.2637,141.2296,141.4208,31226.0
2020-02-07 10:00:00,162.62,163.13,162.02,162.68,33869.0,141.3165,141.7597,140.7951,141.3687,33869.0
2020-02-07 10:10:00,162.8,162.88,162.54,162.75,24667.0,141.473,141.5425,141.247,141.4295,24667.0
2020-02-07 10:20:00,162.74,162.8,162.32,162.72,29402.0,141.4208,141.473,141.0558,141.4034,29402.0
2020-02-07 10:30:00,162.74,162.74,162.34,162.4,19140.0,141.4208,141.4208,141.0732,141.1254,19140.0
2020-02-07 10:40:00,162.31,162.63,162.25,162.44,17279.0,141.0471,141.3252,140.995,141.1601,17279.0
2020-02-07 10:50:00,162.36,162.78,162.15,162.45,31820.0,141.0906,141.4556,140.9081,141.1688,31820.0
2020-02-07 11:00:00,162.37,162.49,161.9,161.9,19842.0,141.0993,141.2036,140.6909,140.6909,19842.0
2020-02-07 11:10:00,161.85,161.86,161.58,161.8,16539.0,140.6474,140.6561,140.4128,140.604,16539.0
2020-02-07 11:20:00,161.87,162.31,161.79,162.15,27833.0,140.6648,141.0471,140.5953,140.9081,27833.0
2020-02-07 11:30:00,162.18,162.41,161.85,161.85,12224.0,140.9342,141.134,140.6474,140.6474,12224.0
2020-02-07 11:40:00,161.81,161.82,161.37,161.43,11730.0,140.6126,140.6213,140.2303,140.2824,11730.0
2020-02-07 11:50:00,161.42,161.66,161.31,161.45,10782.0,140.2737,140.4823,140.1781,140.2998,10782.0
2020-02-07 12:00:00,161.47,162.03,161.47,161.99,13737.0,140.3172,140.8038,140.3172,140.7691,13737.0
2020-02-07 12:10:00,162.03,162.39,161.95,162.31,14119.0,140.8038,141.1167,140.7343,141.0471,14119.0
2020-02-07 12:20:00,162.32,162.46,162.29,162.41,10317.0,141.0558,141.1775,141.0298,141.134,10317.0
2020-02-07 12:30:00,162.42,162.57,162.36,162.49,12325.0,141.1427,141.2731,141.0906,141.2036,12325.0
2020-02-07 12:40:00,162.48,162.6,162.46,162.55,13498.0,141.1949,141.2992,141.1775,141.2557,13498.0
2020-02-07 12:50:00,162.54,162.57,162.32,162.41,9147.0,141.247,141.2731,141.0558,141.134,9147.0
2020-02-07 13:00:00,162.35,162.35,162.06,162.14,8174.0,141.0819,141.0819,140.8299,140.8994,8174.0
2020-02-07 13:10:00,162.14,162.33,162.11,162.18,7715.0,140.8994,141.0645,140.8733,140.9342,7715.0
2020-02-07 13:20:00,162.19,162.19,162.03,162.13,13191.0,140.9429,140.9429,140.8038,140.8907,13191.0
2020-02-07 13:30:00,162.14,162.4,162.04,162.19,21520.0,140.8994,141.1254,140.8125,140.9429,21520.0
2020-02-07 13:40:00,162.17,162.38,162.14,162.29,17385.0,140.9255,141.108,140.8994,141.0298,17385.0
2020-02-07 13:50:00,162.3,162.36,162.16,162.26,18219.0,141.0385,141.0906,140.9168,141.0037,18219.0
2020-02-07 14:00:00,162.19,162.22,161.83,161.89,17407.0,140.9429,140.9689,140.63,140.6822,17407.0
2020-02-07 14:10:00,161.9,162.17,161.79,162.13,11505.0,140.6909,140.9255,140.5953,140.8907,11505.0
2020-02-07 14:20:00,162.08,162.13,161.98,162.09,11903.0,140.8473,140.8907,140.7604,140.856,11903.0
2020-02-07 14:30:00,162.09,162.22,161.8,161.8,14374.0,140.856,140.9689,140.604,140.604,14374.0
2020-02-07 14:40:00,161.89,161.89,161.69,161.77,9423.0,140.6822,140.6822,140.5084,140.5779,9423.0
2020-02-07 14:50:00,161.77,161.81,161.52,161.68,11417.0,140.5779,140.6126,140.3606,140.4997,11417.0
2020-02-07 15:00:00,161.61,161.83,161.45,161.53,14565.0,140.4388,140.63,140.2998,140.3693,14565.0
2020-02-07 15:10:00,161.53,161.53,161.12,161.12,35246.0,140.3693,140.3693,140.013,140.013,35246.0
2020-02-07 15:20:00,161.14,161.28,161.01,161.13,25287.0,140.0304,140.1521,139.9174,140.0217,25287.0
2020-02-07 15:30:00,161.13,161.15,160.84,160.98,40463.0,140.0217,140.0391,139.7697,139.8914,40463.0
2020-02-07 15:40:00,160.97,161.1,160.73,160.77,45182.0,139.8827,139.9957,139.6741,139.7089,45182.0
2020-02-07 15:50:00,160.8,160.84,160.4,160.8,142884.0,139.735,139.7697,139.3874,139.735,142884.0
2020-02-10 09:30:00,160.25,161.7,160.11,161.25,32593.0,139.257,140.5171,139.1354,140.126,32593.0
2020-02-10 09:40:00,161.24,161.76,160.46,160.82,23242.0,140.1173,140.5692,139.4395,139.7523,23242.0
2020-02-10 09:50:00,160.77,161.53,160.75,161.48,15485.0,139.7089,140.3693,139.6915,140.3259,15485.0
2020-02-10 10:00:00,161.48,162.37,161.34,162.37,44508.0,140.3259,141.0993,140.2042,141.0993,44508.0
2020-02-10 10:10:00,162.34,162.45,161.52,161.93,21055.0,141.0732,141.1688,140.3606,140.7169,21055.0
2020-02-10 10:20:00,161.93,162.5,161.82,162.44,22241.0,140.7169,141.2123,140.6213,141.1601,22241.0
2020-02-10 10:30:00,162.46,162.71,162.14,162.71,18157.0,141.1775,141.3947,140.8994,141.3947,18157.0
2020-02-10 10:40:00,162.62,162.68,162.4,162.61,12048.0,141.3165,141.3687,141.1254,141.3078,12048.0
2020-02-10 10:50:00,162.54,162.58,162.27,162.53,26837.0,141.247,141.2818,141.0124,141.2383,26837.0
2020-02-10 11:00:00,162.5,162.53,161.74,161.8,28596.0,141.2123,141.2383,140.5518,140.604,28596.0
2020-02-10 11:10:00,161.78,161.78,161.44,161.56,16536.0,140.5866,140.5866,140.2911,140.3954,16536.0
2020-02-10 11:20:00,161.61,162.01,161.58,161.94,11979.0,140.4388,140.7864,140.4128,140.7256,11979.0
2020-02-10 11:30:00,161.93,162.02,161.79,161.9,13732.0,140.7169,140.7951,140.5953,140.6909,13732.0
2020-02-10 11:40:00,161.89,162.29,161.86,162.14,12676.0,140.6822,141.0298,140.6561,140.8994,12676.0
2020-02-10 11:50:00,162.11,162.14,161.87,161.94,11169.0,140.8733,140.8994,140.6648,140.7256,11169.0
2020-02-10 12:00:00,161.91,161.92,161.49,161.49,12729.0,140.6995,140.7082,140.3346,140.3346,12729.0
2020-02-10 12:10:00,161.45,161.56,161.3,161.33,13344.0,140.2998,140.3954,140.1695,140.1955,13344.0
2020-02-10 12:20:00,161.29,161.39,161.16,161.35,7775.0,140.1608,140.2477,140.0478,140.2129,7775.0
2020-02-10 12:30:00,161.39,161.43,161.03,161.03,8747.0,140.2477,140.2824,139.9348,139.9348,8747.0
2020-02-10 12:40:00,161.0,161.07,160.91,161.0,23337.0,139.9088,139.9696,139.8306,139.9088,23337.0
2020-02-10 12:50:00,160.96,161.07,160.85,161.03,9402.0,139.874,139.9696,139.7784,139.9348,9402.0
2020-02-10 13:00:00,161.03,161.07,160.91,161.05,10197.0,139.9348,139.9696,139.8306,139.9522,10197.0
2020-02-10 13:10:00,161.05,161.06,160.87,160.89,9518.0,139.9522,139.9609,139.7958,139.8132,9518.0
2020-02-10 13:20:00,160.89,161.02,160.88,160.97,7841.0,139.8132,139.9261,139.8045,139.8827,7841.0
2020-02-10 13:30:00,160.98,161.21,160.98,161.02,10649.0,139.8914,140.0912,139.8914,139.9261,10649.0
2020-02-10 13:40:00,161.03,161.1,160.95,161.05,12031.0,139.9348,139.9957,139.8653,139.9522,12031.0
2020-02-10 13:50:00,161.07,161.09,160.91,161.05,7990.0,139.9696,139.987,139.8306,139.9522,7990.0
2020-02-10 14:00:00,161.01,161.07,160.96,160.98,8933.0,139.9174,139.9696,139.874,139.8914,8933.0
2020-02-10 14:10:00,161.0,161.02,160.72,160.85,13931.0,139.9088,139.9261,139.6654,139.7784,13931.0
2020-02-10 14:20:00,160.86,161.14,160.86,161.11,6405.0,139.7871,140.0304,139.7871,140.0043,6405.0
2020-02-10 14:30:00,161.12,161.29,161.05,161.22,7695.0,140.013,140.1608,139.9522,140.0999,7695.0
2020-02-10 14:40:00,161.2,161.26,161.13,161.24,6670.0,140.0826,140.1347,140.0217,140.1173,6670.0
2020-02-10 14:50:00,161.23,161.53,161.23,161.52,10432.0,140.1086,140.3693,140.1086,140.3606,10432.0
2020-02-10 15:00:00,161.5,161.88,161.47,161.76,20589.0,140.3433,140.6735,140.3172,140.5692,20589.0
2020-02-10 15:10:00,161.78,161.83,161.68,161.78,9396.0,140.5866,140.63,140.4997,140.5866,9396.0
2020-02-10 15:20:00,161.78,162.15,161.78,162.12,13307.0,140.5866,140.9081,140.5866,140.882,13307.0
2020-02-10 15:30:00,162.12,162.18,161.95,162.13,16982.0,140.882,140.9342,140.7343,140.8907,16982.0
2020-02-10 15:40:00,162.13,162.35,162.1,162.1,23684.0,140.8907,141.0819,140.8647,140.8647,23684.0
2020-02-10 15:50:00,162.13,162.24,161.87,162.23,56577.0,140.8907,140.9863,140.6648,140.9776,56577.0
2020-02-11 09:30:00,163.1,163.76,163.1,163.69,34918.0,141.7337,142.3072,141.7337,142.2464,34918.0
2020-02-11 09:40:00,163.63,164.1,163.25,164.1,16615.0,142.1942,142.6027,141.864,142.6027,16615.0
2020-02-11 09:50:00,163.96,164.18,163.72,164.17,12261.0,142.481,142.6722,142.2724,142.6635,12261.0
2020-02-11 10:00:00,164.25,164.69,164.18,164.69,26515.0,142.733,143.1154,142.6722,143.1154,26515.0
2020-02-11 10:10:00,164.72,164.95,164.61,164.72,37783.0,143.1414,143.3413,143.0458,143.1414,37783.0
2020-02-11 10:20:00,164.79,165.07,164.69,164.98,12432.0,143.2023,143.4456,143.1154,143.3674,12432.0
2020-02-11 10:30:00,165.02,165.22,164.57,164.72,25874.0,143.4021,143.5759,143.0111,143.1414,25874.0
2020-02-11 10:40:00,164.7,164.8,164.64,164.75,12484.0,143.1241,143.211,143.0719,143.1675,12484.0
2020-02-11 10:50:00,164.75,164.83,164.66,164.77,6676.0,143.1675,143.237,143.0893,143.1849,6676.0
2020-02-11 11:00:00,164.86,164.88,164.42,164.43,14136.0,143.2631,143.2805,142.8807,142.8894,14136.0
2020-02-11 11:10:00,164.44,164.44,164.0,164.26,8868.0,142.8981,142.8981,142.5158,142.7417,8868.0
2020-02-11 11:20:00,164.26,164.36,164.13,164.24,6294.0,142.7417,142.8286,142.6287,142.7243,6294.0
2020-02-11 11:30:00,164.23,164.27,163.95,164.21,7539.0,142.7156,142.7504,142.4723,142.6982,7539.0
2020-02-11 11:40:00,164.2,164.2,163.9,163.93,11911.0,142.6896,142.6896,142.4289,142.4549,11911.0
2020-02-11 11:50:00,163.94,164.22,163.91,163.96,8407.0,142.4636,142.7069,142.4375,142.481,8407.0
2020-02-11 12:00:00,163.93,164.13,163.84,164.13,8405.0,142.4549,142.6287,142.3767,142.6287,8405.0
2020-02-11 12:10:00,164.13,164.17,164.0,164.17,5648.0,142.6287,142.6635,142.5158,142.6635,5648.0
2020-02-11 12:20:00,164.15,164.22,164.01,164.18,3940.0,142.6461,142.7069,142.5244,142.6722,3940.0
2020-02-11 12:30:00,164.14,164.25,164.1,164.11,5500.0,142.6374,142.733,142.6027,142.6113,5500.0
2020-02-11 12:40:00,164.12,164.17,163.92,163.92,5131.0,142.62,142.6635,142.4462,142.4462,5131.0
2020-02-11 12:50:00,163.9,164.1,163.79,164.1,5079.0,142.4289,142.6027,142.3333,142.6027,5079.0
2020-02-11 13:00:00,164.09,164.32,164.05,164.3,5701.0,142.594,142.7938,142.5592,142.7765,5701.0
2020-02-11 13:10:00,164.31,164.43,164.24,164.41,3763.0,142.7851,142.8894,142.7243,142.872,3763.0
2020-02-11 13:20:00,164.38,164.78,164.25,164.76,30531.0,142.846,143.1936,142.733,143.1762,30531.0
2020-02-11 13:30:00,164.68,164.69,164.5,164.5,5245.0,143.1067,143.1154,142.9503,142.9503,5245.0
2020-02-11 13:40:00,164.5,164.72,164.5,164.67,5236.0,142.9503,143.1414,142.9503,143.098,5236.0
2020-02-11 13:50:00,164.62,164.72,164.42,164.72,6525.0,143.0545,143.1414,142.8807,143.1414,6525.0
2020-02-11 14:00:00,164.68,164.69,164.42,164.54,9009.0,143.1067,143.1154,142.8807,142.985,9009.0
2020-02-11 14:10:00,164.6,164.7,164.57,164.68,3995.0,143.0372,143.1241,143.0111,143.1067,3995.0
2020-02-11 14:20:00,164.68,164.82,164.61,164.81,7186.0,143.1067,143.2283,143.0458,143.2196,7186.0
2020-02-11 14:30:00,164.87,165.08,164.79,164.96,5793.0,143.2718,143.4543,143.2023,143.35,5793.0
2020-02-11 14:40:00,164.95,165.03,164.86,165.0,6845.0,143.3413,143.4108,143.2631,143.3848,6845.0
2020-02-11 14:50:00,165.0,165.04,164.76,164.85,6129.0,143.3848,143.4195,143.1762,143.2544,6129.0
2020-02-11 15:00:00,164.87,164.9,164.67,164.8,7884.0,143.2718,143.2979,143.098,143.211,7884.0
2020-02-11 15:10:00,164.8,164.85,164.42,164.54,14334.0,143.211,143.2544,142.8807,142.985,14334.0
2020-02-11 15:20:00,164.56,164.69,164.5,164.53,11549.0,143.0024,143.1154,142.9503,142.9763,11549.0
2020-02-11 15:30:00,164.57,164.61,164.21,164.26,27697.0,143.0111,143.0458,142.6982,142.7417,27697.0
2020-02-11 15:40:00,164.23,164.39,164.21,164.23,22622.0,142.7156,142.8547,142.6982,142.7156,22622.0
2020-02-11 15:50:00,164.21,164.36,164.2,164.25,85928.0,142.6982,142.8286,142.6896,142.733,85928.0
2020-02-12 09:30:00,165.54,166.9,164.92,166.52,53133.0,143.854,145.0359,143.3152,144.7056,53133.0
2020-02-12 09:40:00,166.44,167.32,166.3,166.67,38939.0,144.6361,145.4008,144.5145,144.836,38939.0
2020-02-12 09:50:00,166.77,167.4,166.74,166.83,13916.0,144.9229,145.4704,144.8968,144.975,13916.0
2020-02-12 10:00:00,166.74,166.91,166.58,166.86,25349.0,144.8968,145.0445,144.7578,145.0011,25349.0
2020-02-12 10:10:00,166.7,167.45,166.55,167.45,25007.0,144.8621,145.5138,144.7317,145.5138,25007.0
2020-02-12 10:20:00,167.43,167.72,167.27,167.69,16024.0,145.4964,145.7484,145.3574,145.7224,16024.0
2020-02-12 10:30:00,167.69,167.92,167.53,167.86,21137.0,145.7224,145.9222,145.5833,145.8701,21137.0
2020-02-12 10:40:00,167.91,167.99,166.73,166.89,25688.0,145.9135,145.9831,144.8881,145.0272,25688.0
2020-02-12 10:50:00,166.94,167.15,166.7,166.74,19426.0,145.0706,145.2531,144.8621,144.8968,19426.0
2020-02-12 11:00:00,166.74,166.75,166.17,166.3,40093.0,144.8968,144.9055,144.4015,144.5145,40093.0
2020-02-12 11:10:00,166.31,166.36,165.81,165.89,19090.0,144.5231,144.5666,144.0886,144.1582,19090.0
2020-02-12 11:20:00,165.96,166.38,165.79,166.37,18519.0,144.219,144.584,144.0713,144.5753,18519.0
2020-02-12 11:30:00,166.45,166.53,166.31,166.31,10279.0,144.6448,144.7143,144.5231,144.5231,10279.0
2020-02-12 11:40:00,166.34,166.39,166.1,166.27,18376.0,144.5492,144.5927,144.3407,144.4884,18376.0
2020-02-12 11:50:00,166.34,166.49,166.25,166.42,7876.0,144.5492,144.6796,144.471,144.6187,7876.0
2020-02-12 12:00:00,166.52,166.59,166.44,166.53,5994.0,144.7056,144.7665,144.6361,144.7143,5994.0
2020-02-12 12:10:00,166.53,166.58,166.4,166.5,10108.0,144.7143,144.7578,144.6014,144.6883,10108.0
2020-02-12 12:20:00,166.54,166.59,166.16,166.33,11047.0,144.723,144.7665,144.3928,144.5405,11047.0
2020-02-12 12:30:00,166.34,166.68,166.34,166.65,7238.0,144.5492,144.8447,144.5492,144.8186,7238.0
2020-02-12 12:40:00,166.64,166.67,166.44,166.65,9027.0,144.8099,144.836,144.6361,144.8186,9027.0
2020-02-12 12:50:00,166.69,166.88,166.55,166.88,17454.0,144.8534,145.0185,144.7317,145.0185,17454.0
2020-02-12 13:00:00,166.85,166.98,166.73,166.97,12666.0,144.9924,145.1054,144.8881,145.0967,12666.0
2020-02-12 13:10:00,166.95,166.95,166.78,166.86,8169.0,145.0793,145.0793,144.9316,145.0011,8169.0
2020-02-12 13:20:00,166.81,166.87,166.57,166.78,12216.0,144.9576,145.0098,144.7491,144.9316,12216.0
2020-02-12 13:30:00,166.81,167.11,166.77,166.95,8598.0,144.9576,145.2183,144.9229,145.0793,8598.0
2020-02-12 13:40:00,166.91,167.22,166.91,167.11,9590.0,145.0445,145.3139,145.0445,145.2183,9590.0
2020-02-12 13:50:00,167.12,167.44,167.1,167.44,9664.0,145.227,145.5051,145.2097,145.5051,9664.0
2020-02-12 14:00:00,167.45,167.69,167.42,167.69,7401.0,145.5138,145.7224,145.4877,145.7224,7401.0
2020-02-12 14:10:00,167.71,167.79,167.57,167.7,8604.0,145.7397,145.8093,145.6181,145.731,8604.0
2020-02-12 14:20:00,167.68,167.73,167.49,167.73,10454.0,145.7137,145.7571,145.5486,145.7571,10454.0
2020-02-12 14:30:00,167.68,167.76,167.65,167.71,11361.0,145.7137,145.7832,145.6876,145.7397,11361.0
2020-02-12 14:40:00,167.64,167.83,167.63,167.78,11461.0,145.6789,145.844,145.6702,145.8006,11461.0
2020-02-12 14:50:00,167.78,167.8,167.61,167.73,11301.0,145.8006,145.8179,145.6528,145.7571,11301.0
2020-02-12 15:00:00,167.75,167.85,167.69,167.81,17018.0,145.7745,145.8614,145.7224,145.8266,17018.0
2020-02-12 15:10:00,167.8,168.02,167.69,168.01,21171.0,145.8179,146.0091,145.7224,146.0004,21171.0
2020-02-12 15:20:00,168.01,168.12,167.88,168.12,24066.0,146.0004,146.096,145.8875,146.096,24066.0
2020-02-12 15:30:00,168.11,168.3,168.05,168.29,29238.0,146.0873,146.2524,146.0352,146.2438,29238.0
2020-02-12 15:40:00,168.28,168.42,168.03,168.03,36889.0,146.2351,146.3567,146.0178,146.0178,36889.0
2020-02-12 15:50:00,168.05,168.37,168.01,168.09,84672.0,146.0352,146.3133,146.0004,146.07,84672.0
2020-02-13 09:30:00,168.7,169.92,167.27,169.56,48744.0,146.6,147.6602,145.3574,147.3474,48744.0
2020-02-13 09:40:00,169.7,170.11,169.02,169.73,38734.0,147.469,147.8253,146.8781,147.4951,38734.0
2020-02-13 09:50:00,169.8,169.9,168.65,168.65,37906.0,147.5559,147.6428,146.5566,146.5566,37906.0
2020-02-13 10:00:00,168.59,168.68,167.96,168.17,21524.0,146.5045,146.5827,145.957,146.1395,21524.0
2020-02-13 10:10:00,168.11,168.35,167.99,168.2,16111.0,146.0873,146.2959,145.9831,146.1655,16111.0
2020-02-13 10:20:00,168.2,168.2,167.73,167.8,23336.0,146.1655,146.1655,145.7571,145.8179,23336.0
2020-02-13 10:30:00,167.85,167.96,167.15,167.51,16571.0,145.8614,145.957,145.2531,145.5659,16571.0
2020-02-13 10:40:00,167.5,168.06,167.47,168.0,12002.0,145.5573,146.0439,145.5312,145.9917,12002.0
2020-02-13 10:50:00,168.0,168.55,168.0,168.51,26594.0,145.9917,146.4697,145.9917,146.4349,26594.0
2020-02-13 11:00:00,168.5,168.53,168.13,168.13,19470.0,146.4262,146.4523,146.1047,146.1047,19470.0
2020-02-13 11:10:00,168.12,168.12,167.68,167.88,13572.0,146.096,146.096,145.7137,145.8875,13572.0
2020-02-13 11:20:00,167.89,168.38,167.89,168.3,8820.0,145.8962,146.322,145.8962,146.2524,8820.0
2020-02-13 11:30:00,168.29,168.32,168.12,168.22,9658.0,146.2438,146.2698,146.096,146.1829,9658.0
2020-02-13 11:40:00,168.25,168.44,168.22,168.39,18205.0,146.209,146.3741,146.1829,146.3307,18205.0
2020-02-13 11:50:00,168.32,168.44,168.28,168.44,14430.0,146.2698,146.3741,146.2351,146.3741,14430.0
2020-02-13 12:00:00,168.47,168.56,168.28,168.5,8563.0,146.4002,146.4784,146.2351,146.4262,8563.0
2020-02-13 12:10:00,168.54,168.65,168.51,168.53,5713.0,146.461,146.5566,146.4349,146.4523,5713.0
2020-02-13 12:20:00,168.54,168.61,168.39,168.39,7136.0,146.461,146.5218,146.3307,146.3307,7136.0
2020-02-13 12:30:00,168.43,168.43,168.0,168.02,5433.0,146.3654,146.3654,145.9917,146.0091,5433.0
2020-02-13 12:40:00,167.93,168.04,167.72,167.76,5706.0,145.9309,146.0265,145.7484,145.7832,5706.0
2020-02-13 12:50:00,167.77,167.95,167.71,167.73,7655.0,145.7919,145.9483,145.7397,145.7571,7655.0
2020-02-13 13:00:00,167.75,167.79,167.56,167.58,6315.0,145.7745,145.8093,145.6094,145.6268,6315.0
2020-02-13 13:10:00,167.53,167.55,167.37,167.4,8160.0,145.5833,145.6007,145.4443,145.4704,8160.0
2020-02-13 13:20:00,167.48,167.64,167.44,167.61,7878.0,145.5399,145.6789,145.5051,145.6528,7878.0
2020-02-13 13:30:00,167.61,167.65,167.48,167.59,20754.0,145.6528,145.6876,145.5399,145.6355,20754.0
2020-02-13 13:40:00,167.6,167.98,167.6,167.71,14309.0,145.6442,145.9744,145.6442,145.7397,14309.0
2020-02-13 13:50:00,167.73,167.76,167.49,167.56,12141.0,145.7571,145.7832,145.5486,145.6094,12141.0
2020-02-13 14:00:00,167.51,167.77,167.48,167.52,16637.0,145.5659,145.7919,145.5399,145.5746,16637.0
2020-02-13 14:10:00,167.4,167.49,167.29,167.37,14382.0,145.4704,145.5486,145.3748,145.4443,14382.0
2020-02-13 14:20:00,167.37,167.43,167.15,167.17,8557.0,145.4443,145.4964,145.2531,145.2705,8557.0
2020-02-13 14:30:00,167.21,167.22,167.05,167.16,9249.0,145.3052,145.3139,145.1662,145.2618,9249.0
2020-02-13 14:40:00,167.09,167.13,166.84,166.97,14909.0,145.201,145.2357,144.9837,145.0967,14909.0
2020-02-13 14:50:00,167.08,167.27,167.01,167.1,12723.0,145.1923,145.3574,145.1314,145.2097,12723.0
2020-02-13 15:00:00,167.16,167.17,166.83,166.86,12672.0,145.2618,145.2705,144.975,145.0011,12672.0
2020-02-13 15:10:00,166.8,166.91,166.54,166.6,11258.0,144.949,145.0445,144.723,144.7752,11258.0
2020-02-13 15:20:00,166.58,166.8,166.58,166.59,10236.0,144.7578,144.949,144.7578,144.7665,10236.0
2020-02-13 15:30:00,166.63,166.63,166.24,166.32,20012.0,144.8012,144.8012,144.4623,144.5318,20012.0
2020-02-13 15:40:00,166.32,166.36,166.0,166.17,40305.0,144.5318,144.5666,144.2538,144.4015,40305.0
2020-02-13 15:50:00,166.21,166.36,165.79,166.15,151347.0,144.4362,144.5666,144.0713,144.3841,151347.0
2020-02-14 09:30:00,166.17,166.57,165.39,165.71,17166.0,144.4015,144.7491,143.7237,144.0017,17166.0
2020-02-14 09:40:00,165.75,165.84,165.6,165.75,9272.0,144.0365,144.1147,143.9062,144.0365,9272.0
2020-02-14 09:50:00,165.74,166.38,165.62,166.12,8171.0,144.0278,144.584,143.9235,144.358,8171.0
2020-02-14 10:00:00,166.11,166.11,165.52,165.87,20402.0,144.3493,144.3493,143.8366,144.1408,20402.0
2020-02-14 10:10:00,165.85,165.87,165.3,165.73,13763.0,144.1234,144.1408,143.6455,144.0191,13763.0
2020-02-14 10:20:00,165.63,165.75,165.11,165.28,13373.0,143.9322,144.0365,143.4803,143.6281,13373.0
2020-02-14 10:30:00,165.3,165.74,165.0,165.5,25164.0,143.6455,144.0278,143.3848,143.8193,25164.0
2020-02-14 10:40:00,165.5,165.66,165.36,165.41,7386.0,143.8193,143.9583,143.6976,143.741,7386.0
2020-02-14 10:50:00,165.41,165.5,165.0,165.39,21707.0,143.741,143.8193,143.3848,143.7237,21707.0
2020-02-14 11:00:00,165.38,165.38,164.88,164.97,19619.0,143.715,143.715,143.2805,143.3587,19619.0
2020-02-14 11:10:00,164.93,165.36,164.93,165.33,8904.0,143.3239,143.6976,143.3239,143.6715,8904.0
2020-02-14 11:20:00,165.33,165.61,165.33,165.41,11794.0,143.6715,143.9148,143.6715,143.741,11794.0
2020-02-14 11:30:00,165.42,165.59,165.4,165.54,7929.0,143.7497,143.8975,143.7324,143.854,7929.0
2020-02-14 11:40:00,165.49,165.6,165.4,165.46,8575.0,143.8106,143.9062,143.7324,143.7845,8575.0
2020-02-14 11:50:00,165.43,165.53,165.29,165.45,11193.0,143.7584,143.8453,143.6368,143.7758,11193.0
2020-02-14 12:00:00,165.49,165.65,165.43,165.65,11849.0,143.8106,143.9496,143.7584,143.9496,11849.0
2020-02-14 12:10:00,165.65,166.04,165.56,166.04,11254.0,143.9496,144.2885,143.8714,144.2885,11254.0
2020-02-14 12:20:00,166.04,166.15,165.74,166.11,11842.0,144.2885,144.3841,144.0278,144.3493,11842.0
2020-02-14 12:30:00,166.14,166.14,165.91,165.98,10106.0,144.3754,144.3754,144.1755,144.2364,10106.0
2020-02-14 12:40:00,166.03,166.06,165.9,166.05,18789.0,144.2798,144.3059,144.1669,144.2972,18789.0
2020-02-14 12:50:00,166.05,166.22,166.02,166.22,7307.0,144.2972,144.4449,144.2711,144.4449,7307.0
2020-02-14 13:00:00,166.22,166.36,166.07,166.11,9762.0,144.4449,144.5666,144.3146,144.3493,9762.0
2020-02-14 13:10:00,166.09,166.31,166.07,166.2,12903.0,144.332,144.5231,144.3146,144.4276,12903.0
2020-02-14 13:20:00,166.15,166.36,166.11,166.12,36736.0,144.3841,144.5666,144.3493,144.358,36736.0
2020-02-14 13:30:00,166.11,166.26,166.05,166.15,11811.0,144.3493,144.4797,144.2972,144.3841,11811.0
2020-02-14 13:40:00,166.14,166.15,166.0,166.06,7836.0,144.3754,144.3841,144.2538,144.3059,7836.0
2020-02-14 13:50:00,166.09,166.14,165.99,166.03,10019.0,144.332,144.3754,144.2451,144.2798,10019.0
2020-02-14 14:00:00,166.03,166.1,165.85,165.99,27957.0,144.2798,144.3407,144.1234,144.2451,27957.0
2020-02-14 14:10:00,166.03,166.03,165.6,165.79,7682.0,144.2798,144.2798,143.9062,144.0713,7682.0
2020-02-14 14:20:00,165.81,165.94,165.71,165.94,8868.0,144.0886,144.2016,144.0017,144.2016,8868.0
2020-02-14 14:30:00,165.89,166.33,165.86,166.25,8668.0,144.1582,144.5405,144.1321,144.471,8668.0
2020-02-14 14:40:00,166.24,166.24,165.94,166.11,14097.0,144.4623,144.4623,144.2016,144.3493,14097.0
2020-02-14 14:50:00,166.07,166.15,166.02,166.13,7702.0,144.3146,144.3841,144.2711,144.3667,7702.0
2020-02-14 15:00:00,166.1,166.12,165.97,166.0,9884.0,144.3407,144.358,144.2277,144.2538,9884.0
2020-02-14 15:10:00,165.97,166.14,165.82,166.14,26456.0,144.2277,144.3754,144.0973,144.3754,26456.0
2020-02-14 15:20:00,166.12,166.34,166.11,166.32,13555.0,144.358,144.5492,144.3493,144.5318,13555.0
2020-02-14 15:30:00,166.34,166.82,166.33,166.82,22640.0,144.5492,144.9663,144.5405,144.9663,22640.0
2020-02-14 15:40:00,166.83,166.86,166.51,166.78,35513.0,144.975,145.0011,144.6969,144.9316,35513.0
2020-02-14 15:50:00,166.8,166.9,166.51,166.8,88720.0,144.949,145.0359,144.6969,144.949,88720.0
2020-02-18 09:30:00,165.93,167.1,165.75,166.25,75728.0,144.1929,145.2097,144.0365,144.471,75728.0
2020-02-18 09:40:00,166.1,166.42,165.85,166.28,11972.0,144.3407,144.6187,144.1234,144.4971,11972.0
2020-02-18 09:50:00,166.16,166.3,165.78,165.92,18497.0,144.3928,144.5145,144.0626,144.1842,18497.0
2020-02-18 10:00:00,165.9,166.04,165.71,165.8,17805.0,144.1669,144.2885,144.0017,144.08,17805.0
2020-02-18 10:10:00,165.8,165.96,165.64,165.69,13026.0,144.08,144.219,143.9409,143.9844,13026.0
2020-02-18 10:20:00,165.66,165.81,165.31,165.4,14893.0,143.9583,144.0886,143.6541,143.7324,14893.0
2020-02-18 10:30:00,165.45,165.73,165.45,165.48,9407.0,143.7758,144.0191,143.7758,143.8019,9407.0
2020-02-18 10:40:00,165.56,165.83,165.48,165.75,9788.0,143.8714,144.106,143.8019,144.0365,9788.0
2020-02-18 10:50:00,165.78,165.79,165.32,165.37,11084.0,144.0626,144.0713,143.6628,143.7063,11084.0
2020-02-18 11:00:00,165.37,165.54,164.9,164.96,15812.0,143.7063,143.854,143.2979,143.35,15812.0
2020-02-18 11:10:00,164.9,164.96,164.59,164.69,25384.0,143.2979,143.35,143.0285,143.1154,25384.0
2020-02-18 11:20:00,164.66,164.92,164.66,164.86,18563.0,143.0893,143.3152,143.0893,143.2631,18563.0
2020-02-18 11:30:00,164.84,165.09,164.77,164.86,15689.0,143.2457,143.463,143.1849,143.2631,15689.0
2020-02-18 11:40:00,164.86,164.91,164.37,164.53,16236.0,143.2631,143.3065,142.8373,142.9763,16236.0
2020-02-18 11:50:00,164.65,164.93,164.65,164.8,10793.0,143.0806,143.3239,143.0806,143.211,10793.0
2020-02-18 12:00:00,164.8,165.1,164.79,164.95,13519.0,143.211,143.4717,143.2023,143.3413,13519.0
2020-02-18 12:10:00,164.99,165.14,164.89,165.14,8022.0,143.3761,143.5064,143.2892,143.5064,8022.0
2020-02-18 12:20:00,165.12,165.12,164.89,164.93,6034.0,143.489,143.489,143.2892,143.3239,6034.0
2020-02-18 12:30:00,164.9,165.18,164.9,165.1,8052.0,143.2979,143.5412,143.2979,143.4717,8052.0
2020-02-18 12:40:00,165.01,165.25,165.01,165.25,6011.0,143.3934,143.602,143.3934,143.602,6011.0
2020-02-18 12:50:00,165.22,165.22,165.12,165.17,4909.0,143.5759,143.5759,143.489,143.5325,4909.0
2020-02-18 13:00:00,165.18,165.43,165.18,165.43,6333.0,143.5412,143.7584,143.5412,143.7584,6333.0
2020-02-18 13:10:00,165.44,165.51,165.35,165.43,8861.0,143.7671,143.8279,143.6889,143.7584,8861.0
2020-02-18 13:20:00,165.43,165.43,164.97,165.0,101878.0,143.7584,143.7584,143.3587,143.3848,101878.0
2020-02-18 13:30:00,165.0,165.32,164.94,165.28,33323.0,143.3848,143.6628,143.3326,143.6281,33323.0
2020-02-18 13:40:00,165.28,165.32,165.0,165.21,12765.0,143.6281,143.6628,143.3848,143.5672,12765.0
2020-02-18 13:50:00,165.25,165.5,165.21,165.4,13102.0,143.602,143.8193,143.5672,143.7324,13102.0
2020-02-18 14:00:00,165.45,165.69,165.45,165.47,5470.0,143.7758,143.9844,143.7758,143.7932,5470.0
2020-02-18 14:10:00,165.46,165.78,165.42,165.7,8492.0,143.7845,144.0626,143.7497,143.9931,8492.0
2020-02-18 14:20:00,165.67,166.04,165.59,165.92,6560.0,143.967,144.2885,143.8975,144.1842,6560.0
2020-02-18 14:30:00,165.89,166.04,165.86,166.01,5431.0,144.1582,144.2885,144.1321,144.2624,5431.0
2020-02-18 14:40:00,166.07,166.29,166.05,166.11,5967.0,144.3146,144.5058,144.2972,144.3493,5967.0
2020-02-18 14:50:00,166.13,166.14,165.91,165.97,9524.0,144.3667,144.3754,144.1755,144.2277,9524.0
2020-02-18 15:00:00,166.0,166.08,165.91,166.02,8207.0,144.2538,144.3233,144.1755,144.2711,8207.0
2020-02-18 15:10:00,166.02,166.2,165.98,165.99,8637.0,144.2711,144.4276,144.2364,144.2451,8637.0
2020-02-18 15:20:00,166.02,166.15,165.99,166.06,12480.0,144.2711,144.3841,144.2451,144.3059,12480.0
2020-02-18 15:30:00,166.08,166.08,165.83,165.86,14305.0,144.3233,144.3233,144.106,144.1321,14305.0
2020-02-18 15:40:00,165.87,165.89,165.67,165.68,32141.0,144.1408,144.1582,143.967,143.9757,32141.0
2020-02-18 15:50:00,165.71,166.09,165.71,166.08,90775.0,144.0017,144.332,144.0017,144.3233,90775.0
2020-02-19 09:30:00,166.06,167.16,166.06,167.06,32372.0,144.3059,145.2618,144.3059,145.1749,32372.0
2020-02-19 09:40:00,167.05,167.29,166.84,167.28,12909.0,145.1662,145.3748,144.9837,145.3661,12909.0
2020-02-19 09:50:00,167.34,167.59,166.91,167.02,43796.0,145.4182,145.6355,145.0445,145.1401,43796.0
2020-02-19 10:00:00,167.11,167.26,166.65,167.25,34629.0,145.2183,145.3487,144.8186,145.34,34629.0
2020-02-19 10:10:00,167.25,167.43,166.73,166.76,42426.0,145.34,145.4964,144.8881,144.9142,42426.0
2020-02-19 10:20:00,166.77,167.1,166.58,167.1,30092.0,144.9229,145.2097,144.7578,145.2097,30092.0
2020-02-19 10:30:00,167.01,167.34,166.82,167.04,18646.0,145.1314,145.4182,144.9663,145.1575,18646.0
2020-02-19 10:40:00,167.07,167.87,167.01,167.81,23876.0,145.1836,145.8788,145.1314,145.8266,23876.0
2020-02-19 10:50:00,167.77,168.17,167.57,168.02,56477.0,145.7919,146.1395,145.6181,146.0091,56477.0
2020-02-19 11:00:00,168.02,168.02,167.44,167.97,21978.0,146.0091,146.0091,145.5051,145.9657,21978.0
2020-02-19 11:10:00,167.9,168.0,167.75,167.96,14428.0,145.9048,145.9917,145.7745,145.957,14428.0
2020-02-19 11:20:00,167.99,168.22,167.79,167.89,31051.0,145.9831,146.1829,145.8093,145.8962,31051.0
2020-02-19 11:30:00,167.89,167.94,167.44,167.85,15866.0,145.8962,145.9396,145.5051,145.8614,15866.0
2020-02-19 11:40:00,167.89,167.94,167.58,167.77,24358.0,145.8962,145.9396,145.6268,145.7919,24358.0
2020-02-19 11:50:00,167.77,167.77,167.36,167.7,24984.0,145.7919,145.7919,145.4356,145.731,24984.0
2020-02-19 12:00:00,167.67,167.79,167.37,167.37,36983.0,145.705,145.8093,145.4443,145.4443,36983.0
2020-02-19 12:10:00,167.31,167.84,167.17,167.7,26265.0,145.3921,145.8527,145.2705,145.731,26265.0
2020-02-19 12:20:00,167.75,167.98,167.55,167.63,38167.0,145.7745,145.9744,145.6007,145.6702,38167.0
2020-02-19 12:30:00,167.62,167.81,167.3,167.72,28496.0,145.6615,145.8266,145.3835,145.7484,28496.0
2020-02-19 12:40:00,167.68,167.83,167.48,167.59,11160.0,145.7137,145.844,145.5399,145.6355,11160.0
2020-02-19 12:50:00,167.55,167.55,166.97,167.37,37219.0,145.6007,145.6007,145.0967,145.4443,37219.0
2020-02-19 13:00:00,167.38,167.73,167.17,167.17,38051.0,145.453,145.7571,145.2705,145.2705,38051.0
2020-02-19 13:10:00,167.23,167.37,167.11,167.32,11633.0,145.3226,145.4443,145.2183,145.4008,11633.0
2020-02-19 13:20:00,167.28,167.52,167.28,167.39,7933.0,145.3661,145.5746,145.3661,145.4617,7933.0
2020-02-19 13:30:00,167.38,167.47,167.3,167.47,6071.0,145.453,145.5312,145.3835,145.5312,6071.0
2020-02-19 13:40:00,167.49,167.53,167.25,167.28,6664.0,145.5486,145.5833,145.34,145.3661,6664.0
2020-02-19 13:50:00,167.27,167.44,167.26,167.33,7460.0,145.3574,145.5051,145.3487,145.4095,7460.0
2020-02-19 14:00:00,167.31,167.57,167.19,167.56,10281.0,145.3921,145.6181,145.2879,145.6094,10281.0
2020-02-19 14:10:00,167.48,167.59,167.43,167.45,7031.0,145.5399,145.6355,145.4964,145.5138,7031.0
2020-02-19 14:20:00,167.49,167.49,167.24,167.29,7119.0,145.5486,145.5486,145.3313,145.3748,7119.0
2020-02-19 14:30:00,167.32,167.34,167.04,167.12,11805.0,145.4008,145.4182,145.1575,145.227,11805.0
2020-02-19 14:40:00,167.14,167.42,167.08,167.25,10652.0,145.2444,145.4877,145.1923,145.34,10652.0
2020-02-19 14:50:00,167.19,167.24,166.76,167.04,20008.0,145.2879,145.3313,144.9142,145.1575,20008.0
2020-02-19 15:00:00,166.98,167.1,166.87,166.97,11278.0,145.1054,145.2097,145.0098,145.0967,11278.0
2020-02-19 15:10:00,166.93,167.28,166.82,167.26,16828.0,145.0619,145.3661,144.9663,145.3487,16828.0
2020-02-19 15:20:00,167.28,167.28,167.09,167.09,22390.0,145.3661,145.3661,145.201,145.201,22390.0
2020-02-19 15:30:00,167.13,167.73,167.08,167.63,32160.0,145.2357,145.7571,145.1923,145.6702,32160.0
2020-02-19 15:40:00,167.6,167.8,167.45,167.72,28848.0,145.6442,145.8179,145.5138,145.7484,28848.0
2020-02-19 15:50:00,167.71,167.88,167.58,167.87,93680.0,145.7397,145.8875,145.6268,145.8788,93680.0
2020-02-20 09:30:00,166.1,166.83,165.06,166.67,33895.0,145.473,146.1123,144.5621,145.9722,33895.0
2020-02-20 09:40:00,166.83,166.86,166.2,166.56,10372.0,146.1123,146.1386,145.5605,145.8758,10372.0
2020-02-20 09:50:00,166.59,167.67,166.52,167.67,17381.0,145.9021,146.848,145.8408,146.848,17381.0
2020-02-20 10:00:00,167.59,168.5,167.36,168.37,24656.0,146.7779,147.5749,146.5765,147.4611,24656.0
2020-02-20 10:10:00,168.4,168.98,168.34,168.91,26423.0,147.4873,147.9953,147.4348,147.934,26423.0
2020-02-20 10:20:00,168.96,169.36,168.65,169.15,23832.0,147.9778,148.3281,147.7063,148.1442,23832.0
2020-02-20 10:30:00,169.17,169.36,168.89,169.29,27528.0,148.1617,148.3281,147.9165,148.2668,27528.0
2020-02-20 10:40:00,169.3,169.7,169.27,169.45,23971.0,148.2756,148.6259,148.2493,148.4069,23971.0
2020-02-20 10:50:00,169.46,169.71,169.35,169.42,19098.0,148.4157,148.6346,148.3194,148.3807,19098.0
2020-02-20 11:00:00,169.39,169.47,169.0,169.26,16490.0,148.3544,148.4245,148.0128,148.2405,16490.0
2020-02-20 11:10:00,169.32,169.34,168.66,168.74,18710.0,148.2931,148.3106,147.715,147.7851,18710.0
2020-02-20 11:20:00,168.62,168.92,168.33,168.33,20962.0,147.68,147.9428,147.426,147.426,20962.0
2020-02-20 11:30:00,168.43,168.54,167.1,167.73,33203.0,147.5136,147.6099,146.3488,146.9005,33203.0
2020-02-20 11:40:00,167.7,167.84,167.35,167.5,15141.0,146.8743,146.9969,146.5677,146.6991,15141.0
2020-02-20 11:50:00,167.45,168.17,167.38,167.71,8048.0,146.6553,147.2859,146.594,146.883,8048.0
2020-02-20 12:00:00,167.63,167.63,166.96,166.96,12727.0,146.813,146.813,146.2262,146.2262,12727.0
2020-02-20 12:10:00,167.02,167.58,167.02,167.17,10456.0,146.2787,146.7692,146.2787,146.4101,10456.0
2020-02-20 12:20:00,167.16,167.34,166.96,167.27,15913.0,146.4013,146.559,146.2262,146.4977,15913.0
2020-02-20 12:30:00,167.3,167.66,167.14,167.56,9736.0,146.5239,146.8392,146.3838,146.7516,9736.0
2020-02-20 12:40:00,167.59,167.61,167.14,167.54,7643.0,146.7779,146.7954,146.3838,146.7341,7643.0
2020-02-20 12:50:00,167.54,167.97,167.47,167.97,6348.0,146.7341,147.1107,146.6728,147.1107,6348.0
2020-02-20 13:00:00,167.9,168.03,167.73,167.94,3352.0,147.0494,147.1633,146.9005,147.0845,3352.0
2020-02-20 13:10:00,168.04,168.36,167.99,168.14,4658.0,147.172,147.4523,147.1282,147.2596,4658.0
2020-02-20 13:20:00,168.12,168.38,168.05,168.37,7958.0,147.2421,147.4698,147.1808,147.4611,7958.0
2020-02-20 13:30:00,168.38,168.54,168.27,168.36,8661.0,147.4698,147.6099,147.3735,147.4523,8661.0
2020-02-20 13:40:00,168.43,168.45,168.1,168.14,9497.0,147.5136,147.5311,147.2246,147.2596,9497.0
2020-02-20 13:50:00,168.17,168.37,168.17,168.29,11238.0,147.2859,147.4611,147.2859,147.391,11238.0
2020-02-20 14:00:00,168.34,168.65,168.28,168.39,8230.0,147.4348,147.7063,147.3822,147.4786,8230.0
2020-02-20 14:10:00,168.49,168.64,168.09,168.09,5643.0,147.5662,147.6975,147.2158,147.2158,5643.0
2020-02-20 14:20:00,168.2,168.22,167.87,167.89,4349.0,147.3122,147.3297,147.0231,147.0407,4349.0
2020-02-20 14:30:00,167.96,168.18,167.86,168.14,9663.0,147.102,147.2947,147.0144,147.2596,9663.0
2020-02-20 14:40:00,168.07,168.1,167.87,167.87,6651.0,147.1983,147.2246,147.0231,147.0231,6651.0
2020-02-20 14:50:00,167.9,167.98,167.64,167.75,8618.0,147.0494,147.1195,146.8217,146.9181,8618.0
2020-02-20 15:00:00,167.75,167.81,167.51,167.52,9244.0,146.9181,146.9706,146.7079,146.7166,9244.0
2020-02-20 15:10:00,167.51,167.63,167.33,167.6,11982.0,146.7079,146.813,146.5502,146.7867,11982.0
2020-02-20 15:20:00,167.58,167.8,167.58,167.61,11650.0,146.7692,146.9618,146.7692,146.7954,11650.0
2020-02-20 15:30:00,167.53,167.71,167.34,167.38,16949.0,146.7254,146.883,146.559,146.594,16949.0
2020-02-20 15:40:00,167.38,167.52,167.16,167.16,23632.0,146.594,146.7166,146.4013,146.4013,23632.0
2020-02-20 15:50:00,167.13,167.42,167.1,167.12,70310.0,146.375,146.629,146.3488,146.3663,70310.0
2020-02-21 09:30:00,165.96,166.53,165.36,165.85,45640.0,145.3503,145.8496,144.8249,145.254,45640.0
2020-02-21 09:40:00,165.69,165.7,164.52,164.7,16448.0,145.1139,145.1226,144.0892,144.2468,16448.0
2020-02-21 09:50:00,164.7,165.45,164.58,165.24,21021.0,144.2468,144.9037,144.1417,144.7198,21021.0
2020-02-21 10:00:00,165.2,165.2,164.52,164.63,15389.0,144.6847,144.6847,144.0892,144.1855,15389.0
2020-02-21 10:10:00,164.64,165.07,164.31,165.05,12471.0,144.1943,144.5709,143.9052,144.5533,12471.0
2020-02-21 10:20:00,165.06,165.15,164.43,164.47,10521.0,144.5621,144.6409,144.0103,144.0454,10521.0
2020-02-21 10:30:00,164.46,164.46,163.81,163.94,15061.0,144.0366,144.0366,143.4673,143.5812,15061.0
2020-02-21 10:40:00,163.93,164.0,163.56,164.0,17566.0,143.5724,143.6337,143.2484,143.6337,17566.0
2020-02-21 10:50:00,163.99,164.4,163.88,164.06,15245.0,143.625,143.9841,143.5286,143.6863,15245.0
2020-02-21 11:00:00,164.04,164.52,163.97,164.38,13655.0,143.6688,144.0892,143.6075,143.9666,13655.0
2020-02-21 11:10:00,164.48,164.72,164.38,164.42,7797.0,144.0541,144.2643,143.9666,144.0016,7797.0
2020-02-21 11:20:00,164.49,164.71,164.38,164.59,12691.0,144.0629,144.2556,143.9666,144.1505,12691.0
2020-02-21 11:30:00,164.66,164.68,164.28,164.47,10104.0,144.2118,144.2293,143.879,144.0454,10104.0
2020-02-21 11:40:00,164.45,164.84,164.34,164.84,12700.0,144.0279,144.3694,143.9315,144.3694,12700.0
2020-02-21 11:50:00,164.86,165.06,164.85,164.88,5644.0,144.3869,144.5621,144.3782,144.4045,5644.0
2020-02-21 12:00:00,164.95,164.99,164.66,164.66,20645.0,144.4658,144.5008,144.2118,144.2118,20645.0
2020-02-21 12:10:00,164.71,164.97,164.71,164.87,15350.0,144.2556,144.4833,144.2556,144.3957,15350.0
2020-02-21 12:20:00,164.92,165.05,164.92,165.02,6746.0,144.4395,144.5533,144.4395,144.5271,6746.0
2020-02-21 12:30:00,165.03,165.09,164.9,165.03,5257.0,144.5358,144.5884,144.422,144.5358,5257.0
2020-02-21 12:40:00,165.06,165.23,164.99,165.17,5836.0,144.5621,144.711,144.5008,144.6584,5836.0
2020-02-21 12:50:00,165.16,165.37,165.16,165.34,6617.0,144.6497,144.8336,144.6497,144.8073,6617.0
2020-02-21 13:00:00,165.36,165.56,165.32,165.36,8841.0,144.8249,145.0,144.7898,144.8249,8841.0
2020-02-21 13:10:00,165.36,165.54,165.23,165.45,5571.0,144.8249,144.9825,144.711,144.9037,5571.0
2020-02-21 13:20:00,165.47,165.57,165.39,165.44,7040.0,144.9212,145.0088,144.8511,144.8949,7040.0
2020-02-21 13:30:00,165.42,165.51,165.28,165.35,21784.0,144.8774,144.9562,144.7548,144.8161,21784.0
2020-02-21 13:40:00,165.39,165.54,165.38,165.45,4950.0,144.8511,144.9825,144.8424,144.9037,4950.0
2020-02-21 13:50:00,165.47,165.55,165.35,165.55,18145.0,144.9212,144.9913,144.8161,144.9913,18145.0
2020-02-21 14:00:00,165.49,165.71,165.38,165.48,10113.0,144.9387,145.1314,144.8424,144.93,10113.0
2020-02-21 14:10:00,165.44,165.57,165.35,165.4,14045.0,144.8949,145.0088,144.8161,144.8599,14045.0
2020-02-21 14:20:00,165.48,165.96,165.38,165.96,7225.0,144.93,145.3503,144.8424,145.3503,7225.0
2020-02-21 14:30:00,165.96,166.24,165.91,166.1,24174.0,145.3503,145.5956,145.3066,145.473,24174.0
2020-02-21 14:40:00,166.12,166.29,166.08,166.2,10641.0,145.4905,145.6394,145.4554,145.5605,10641.0
2020-02-21 14:50:00,166.21,166.5,166.21,166.47,15298.0,145.5693,145.8233,145.5693,145.797,15298.0
2020-02-21 15:00:00,166.54,166.72,166.51,166.69,19482.0,145.8583,146.016,145.832,145.9897,19482.0
2020-02-21 15:10:00,166.75,166.82,166.57,166.68,16737.0,146.0422,146.1035,145.8846,145.9809,16737.0
2020-02-21 15:20:00,166.68,166.84,166.61,166.8,21818.0,145.9809,146.1211,145.9196,146.086,21818.0
2020-02-21 15:30:00,166.75,167.05,166.72,167.05,33549.0,146.0422,146.305,146.016,146.305,33549.0
2020-02-21 15:40:00,167.03,167.17,166.89,167.04,31701.0,146.2875,146.4101,146.1649,146.2962,31701.0
2020-02-21 15:50:00,167.04,167.53,166.99,167.45,134061.0,146.2962,146.7254,146.2524,146.6553,134061.0
2020-02-24 09:30:00,162.33,162.44,161.21,162.26,69346.0,142.1711,142.2675,141.1902,142.1098,69346.0
2020-02-24 09:40:00,162.13,162.74,161.54,162.68,46541.0,141.996,142.5302,141.4792,142.4777,46541.0
2020-02-24 09:50:00,162.69,163.1,162.34,162.65,32238.0,142.4864,142.8455,142.1799,142.4514,32238.0
2020-02-24 10:00:00,162.6,163.05,162.29,162.58,35847.0,142.4076,142.8017,142.1361,142.3901,35847.0
2020-02-24 10:10:00,162.52,163.22,162.44,162.73,22106.0,142.3375,142.9506,142.2675,142.5215,22106.0
2020-02-24 10:20:00,162.71,162.71,162.09,162.3,25994.0,142.5039,142.5039,141.9609,142.1449,25994.0
2020-02-24 10:30:00,162.22,162.44,161.82,162.02,21367.0,142.0748,142.2675,141.7245,141.8996,21367.0
2020-02-24 10:40:00,162.04,162.68,161.8,162.64,34918.0,141.9171,142.4777,141.7069,142.4426,34918.0
2020-02-24 10:50:00,162.68,162.97,162.49,162.65,16636.0,142.4777,142.7317,142.3113,142.4514,16636.0
2020-02-24 11:00:00,162.61,162.65,162.11,162.33,21354.0,142.4164,142.4514,141.9785,142.1711,21354.0
2020-02-24 11:10:00,162.37,162.99,162.37,162.87,15597.0,142.2062,142.7492,142.2062,142.6441,15597.0
2020-02-24 11:20:00,162.91,162.93,162.32,162.38,13941.0,142.6791,142.6966,142.1624,142.2149,13941.0
2020-02-24 11:30:00,162.47,162.76,162.28,162.44,17508.0,142.2937,142.5477,142.1273,142.2675,17508.0
2020-02-24 11:40:00,162.44,162.51,161.76,161.92,14376.0,142.2675,142.3288,141.6719,141.812,14376.0
2020-02-24 11:50:00,161.96,162.38,161.78,162.01,15245.0,141.8471,142.2149,141.6894,141.8909,15245.0
2020-02-24 12:00:00,162.03,162.04,161.84,161.86,14115.0,141.9084,141.9171,141.742,141.7595,14115.0
2020-02-24 12:10:00,161.88,162.21,161.83,162.21,13383.0,141.777,142.066,141.7332,142.066,13383.0
2020-02-24 12:20:00,162.18,162.25,162.0,162.12,13064.0,142.0398,142.1011,141.8821,141.9872,13064.0
2020-02-24 12:30:00,162.08,162.55,161.92,162.55,18383.0,141.9522,142.3638,141.812,142.3638,18383.0
2020-02-24 12:40:00,162.55,162.61,162.27,162.35,12720.0,142.3638,142.4164,142.1186,142.1886,12720.0
2020-02-24 12:50:00,162.33,162.33,161.92,162.01,14209.0,142.1711,142.1711,141.812,141.8909,14209.0
2020-02-24 13:00:00,162.0,162.0,161.67,161.83,14072.0,141.8821,141.8821,141.5931,141.7332,14072.0
2020-02-24 13:10:00,161.87,162.01,161.67,161.85,10815.0,141.7683,141.8909,141.5931,141.7507,10815.0
2020-02-24 13:20:00,161.86,162.36,161.86,162.34,12599.0,141.7595,142.1974,141.7595,142.1799,12599.0
2020-02-24 13:30:00,162.33,162.66,162.22,162.5,14010.0,142.1711,142.4602,142.0748,142.32,14010.0
2020-02-24 13:40:00,162.49,162.73,162.42,162.72,10919.0,142.3113,142.5215,142.25,142.5127,10919.0
2020-02-24 13:50:00,162.77,162.83,162.46,162.66,12691.0,142.5565,142.609,142.285,142.4602,12691.0
2020-02-24 14:00:00,162.64,162.8,162.23,162.36,12600.0,142.4426,142.5828,142.0835,142.1974,12600.0
2020-02-24 14:10:00,162.37,162.59,162.3,162.5,19200.0,142.2062,142.3988,142.1449,142.32,19200.0
2020-02-24 14:20:00,162.55,163.39,162.55,163.34,18704.0,142.3638,143.0995,142.3638,143.0557,18704.0
2020-02-24 14:30:00,163.34,163.4,162.92,163.23,15558.0,143.0557,143.1083,142.6879,142.9594,15558.0
2020-02-24 14:40:00,163.19,163.34,163.0,163.34,11443.0,142.9243,143.0557,142.7579,143.0557,11443.0
2020-02-24 14:50:00,163.35,163.67,163.17,163.58,16336.0,143.0645,143.3447,142.9068,143.2659,16336.0
2020-02-24 15:00:00,163.58,163.81,163.44,163.45,13104.0,143.2659,143.4673,143.1433,143.152,13104.0
2020-02-24 15:10:00,163.44,163.44,162.77,162.97,20778.0,143.1433,143.1433,142.5565,142.7317,20778.0
2020-02-24 15:20:00,162.92,163.18,162.74,162.74,23631.0,142.6879,142.9156,142.5302,142.5302,23631.0
2020-02-24 15:30:00,162.74,163.0,162.59,162.68,29378.0,142.5302,142.7579,142.3988,142.4777,29378.0
2020-02-24 15:40:00,162.67,162.93,162.56,162.92,26411.0,142.4689,142.6966,142.3726,142.6879,26411.0
2020-02-24 15:50:00,162.88,162.88,162.21,162.77,189538.0,142.6528,142.6528,142.066,142.5565,189538.0
2020-02-25 09:30:00,163.54,164.32,163.05,163.14,43196.0,143.2309,143.914,142.8017,142.8805,43196.0
2020-02-25 09:40:00,163.18,163.42,163.01,163.36,24465.0,142.9156,143.1258,142.7667,143.0732,24465.0
2020-02-25 09:50:00,163.34,163.95,163.12,163.84,23149.0,143.0557,143.59,142.863,143.4936,23149.0
2020-02-25 10:00:00,163.77,164.33,163.52,164.22,25070.0,143.4323,143.9228,143.2134,143.8264,25070.0
2020-02-25 10:10:00,164.17,164.17,163.05,163.21,40563.0,143.7826,143.7826,142.8017,142.9418,40563.0
2020-02-25 10:20:00,163.13,163.21,162.26,162.33,23779.0,142.8718,142.9418,142.1098,142.1711,23779.0
2020-02-25 10:30:00,162.42,162.87,162.1,162.78,22626.0,142.25,142.6441,141.9697,142.5652,22626.0
2020-02-25 10:40:00,162.71,162.91,161.81,161.81,32033.0,142.5039,142.6791,141.7157,141.7157,32033.0
2020-02-25 10:50:00,161.74,162.35,161.14,162.33,24918.0,141.6544,142.1886,141.1289,142.1711,24918.0
2020-02-25 11:00:00,162.34,162.83,162.03,162.13,34600.0,142.1799,142.609,141.9084,141.996,34600.0
2020-02-25 11:10:00,162.25,162.76,161.79,162.05,37769.0,142.1011,142.5477,141.6982,141.9259,37769.0
2020-02-25 11:20:00,161.95,162.79,161.92,162.66,48051.0,141.8383,142.574,141.812,142.4602,48051.0
2020-02-25 11:30:00,162.69,163.3,162.6,163.01,38355.0,142.4864,143.0207,142.4076,142.7667,38355.0
2020-02-25 11:40:00,163.08,163.12,162.45,162.81,27860.0,142.828,142.863,142.2762,142.5915,27860.0
2020-02-25 11:50:00,162.75,163.12,162.66,162.85,23522.0,142.539,142.863,142.4602,142.6266,23522.0
2020-02-25 12:00:00,162.85,163.0,162.79,162.92,29800.0,142.6266,142.7579,142.574,142.6879,29800.0
2020-02-25 12:10:00,162.94,163.05,162.1,162.12,13266.0,142.7054,142.8017,141.9697,141.9872,13266.0
2020-02-25 12:20:00,162.03,162.04,161.84,161.96,17349.0,141.9084,141.9171,141.742,141.8471,17349.0
2020-02-25 12:30:00,161.97,162.42,161.87,162.33,15251.0,141.8558,142.25,141.7683,142.1711,15251.0
2020-02-25 12:40:00,162.36,162.38,161.65,161.72,12282.0,142.1974,142.2149,141.5756,141.6369,12282.0
2020-02-25 12:50:00,161.79,161.97,161.6,161.71,13319.0,141.6982,141.8558,141.5318,141.6281,13319.0
2020-02-25 13:00:00,161.64,162.07,161.56,161.97,25045.0,141.5668,141.9434,141.4968,141.8558,25045.0
2020-02-25 13:10:00,161.92,162.15,161.22,161.54,27612.0,141.812,142.0135,141.199,141.4792,27612.0
2020-02-25 13:20:00,161.48,161.61,161.33,161.55,21366.0,141.4267,141.5405,141.2953,141.488,21366.0
2020-02-25 13:30:00,161.54,161.65,161.34,161.52,14936.0,141.4792,141.5756,141.3041,141.4617,14936.0
2020-02-25 13:40:00,161.51,162.27,161.35,161.97,34432.0,141.453,142.1186,141.3128,141.8558,34432.0
2020-02-25 13:50:00,161.98,162.16,161.59,161.61,16351.0,141.8646,142.0222,141.523,141.5405,16351.0
2020-02-25 14:00:00,161.67,161.75,160.77,160.97,44806.0,141.5931,141.6632,140.8049,140.98,44806.0
2020-02-25 14:10:00,161.03,161.84,160.92,161.19,29349.0,141.0326,141.742,140.9362,141.1727,29349.0
2020-02-25 14:20:00,161.22,161.41,160.45,160.45,28339.0,141.199,141.3654,140.5246,140.5246,28339.0
2020-02-25 14:30:00,160.55,161.12,160.29,160.58,68444.0,140.6122,141.1114,140.3845,140.6385,68444.0
2020-02-25 14:40:00,160.56,161.63,160.47,161.31,30025.0,140.6209,141.5581,140.5421,141.2778,30025.0
2020-02-25 14:50:00,161.4,161.6,161.1,161.34,56103.0,141.3566,141.5318,141.0939,141.3041,56103.0
2020-02-25 15:00:00,161.43,161.89,161.2,161.3,15970.0,141.3829,141.7858,141.1815,141.269,15970.0
2020-02-25 15:10:00,161.42,161.47,160.83,161.05,22927.0,141.3741,141.4179,140.8574,141.0501,22927.0
2020-02-25 15:20:00,161.06,161.12,160.45,160.78,27983.0,141.0588,141.1114,140.5246,140.8136,27983.0
2020-02-25 15:30:00,160.7,160.85,160.36,160.66,55975.0,140.7436,140.8749,140.4458,140.7085,55975.0
2020-02-25 15:40:00,160.64,161.99,160.63,161.59,48947.0,140.691,141.8734,140.6822,141.523,48947.0
2020-02-25 15:50:00,161.63,161.64,160.92,160.97,145385.0,141.5581,141.5668,140.9362,140.98,145385.0
2020-02-26 09:30:00,162.75,163.46,161.95,162.62,38357.0,142.539,143.1608,141.8383,142.4251,38357.0
2020-02-26 09:40:00,163.0,163.9,162.82,163.15,35739.0,142.7579,143.5462,142.6003,142.8893,35739.0
2020-02-26 09:50:00,163.07,163.08,162.26,162.33,40269.0,142.8192,142.828,142.1098,142.1711,40269.0
2020-02-26 10:00:00,162.33,162.33,160.71,161.33,22316.0,142.1711,142.1711,140.7523,141.2953,22316.0
2020-02-26 10:10:00,161.23,161.71,160.74,161.19,21836.0,141.2077,141.6281,140.7786,141.1727,21836.0
2020-02-26 10:20:00,161.19,161.37,160.47,160.66,21026.0,141.1727,141.3303,140.5421,140.7085,21026.0
2020-02-26 10:30:00,160.65,161.11,160.6,160.62,17721.0,140.6998,141.1026,140.656,140.6735,17721.0
2020-02-26 10:40:00,160.74,161.29,160.74,160.92,19322.0,140.7786,141.2603,140.7786,140.9362,19322.0
2020-02-26 10:50:00,160.98,161.19,160.53,160.76,18708.0,140.9888,141.1727,140.5947,140.7961,18708.0
2020-02-26 11:00:00,160.77,160.94,160.55,160.56,22480.0,140.8049,140.9537,140.6122,140.6209,22480.0
2020-02-26 11:10:00,160.5,161.16,160.46,161.1,12600.0,140.5684,141.1464,140.5334,141.0939,12600.0
2020-02-26 11:20:00,161.15,161.78,161.1,161.72,11604.0,141.1377,141.6894,141.0939,141.6369,11604.0
2020-02-26 11:30:00,161.67,161.67,160.97,161.28,12414.0,141.5931,141.5931,140.98,141.2515,12414.0
2020-02-26 11:40:00,161.25,161.31,160.57,160.57,10313.0,141.2253,141.2778,140.6297,140.6297,10313.0
2020-02-26 11:50:00,160.57,160.57,160.15,160.26,11812.0,140.6297,140.6297,140.2619,140.3582,11812.0
2020-02-26 12:00:00,160.23,160.39,159.21,159.45,19615.0,140.3319,140.472,139.4386,139.6488,19615.0
2020-02-26 12:10:00,159.45,159.66,159.24,159.62,18149.0,139.6488,139.8327,139.4649,139.7977,18149.0
2020-02-26 12:20:00,159.62,160.03,159.25,159.6,27930.0,139.7977,140.1568,139.4736,139.7802,27930.0
2020-02-26 12:30:00,159.57,160.11,159.46,159.48,12177.0,139.7539,140.2268,139.6575,139.6751,12177.0
2020-02-26 12:40:00,159.45,159.9,159.38,159.74,13023.0,139.6488,140.0429,139.5875,139.9028,13023.0
2020-02-26 12:50:00,159.66,159.76,159.07,159.4,17274.0,139.8327,139.9203,139.316,139.605,17274.0
2020-02-26 13:00:00,159.38,159.59,159.21,159.21,15411.0,139.5875,139.7714,139.4386,139.4386,15411.0
2020-02-26 13:10:00,159.27,159.38,159.11,159.22,8398.0,139.4911,139.5875,139.351,139.4473,8398.0
2020-02-26 13:20:00,159.29,159.62,159.1,159.42,15215.0,139.5087,139.7977,139.3422,139.6225,15215.0
2020-02-26 13:30:00,159.42,159.42,158.23,158.26,17399.0,139.6225,139.6225,138.5803,138.6066,17399.0
2020-02-26 13:40:00,158.02,158.97,157.64,158.85,13907.0,138.3964,139.2284,138.0636,139.1233,13907.0
2020-02-26 13:50:00,158.6,158.75,157.94,158.06,11338.0,138.9043,139.0357,138.3263,138.4314,11338.0
2020-02-26 14:00:00,157.98,158.8,157.75,158.37,14302.0,138.3613,139.0795,138.1599,138.7029,14302.0
2020-02-26 14:10:00,158.39,158.98,158.17,158.33,8709.0,138.7204,139.2371,138.5277,138.6679,8709.0
2020-02-26 14:20:00,158.28,158.87,158.13,158.35,12541.0,138.6241,139.1408,138.4927,138.6854,12541.0
2020-02-26 14:30:00,158.42,159.16,158.15,158.71,18777.0,138.7467,139.3948,138.5102,139.0007,18777.0
2020-02-26 14:40:00,158.73,158.77,158.12,158.35,18890.0,139.0182,139.0532,138.4839,138.6854,18890.0
2020-02-26 14:50:00,158.31,158.62,157.89,157.89,19673.0,138.6504,138.9219,138.2825,138.2825,19673.0
2020-02-26 15:00:00,157.99,158.49,157.96,158.28,18795.0,138.3701,138.808,138.3438,138.6241,18795.0
2020-02-26 15:10:00,158.46,158.88,158.35,158.64,30849.0,138.7817,139.1496,138.6854,138.9394,30849.0
2020-02-26 15:20:00,158.67,158.7,158.03,158.34,26786.0,138.9656,138.9919,138.4051,138.6766,26786.0
2020-02-26 15:30:00,158.39,158.61,157.95,158.47,49416.0,138.7204,138.9131,138.3351,138.7905,49416.0
2020-02-26 15:40:00,158.5,158.65,158.11,158.16,48395.0,138.8168,138.9481,138.4752,138.519,48395.0
2020-02-26 15:50:00,158.23,158.43,157.89,157.96,116070.0,138.5803,138.7555,138.2825,138.3438,116070.0
2020-02-27 09:30:00,155.22,155.57,154.54,155.35,36548.0,135.9441,136.2506,135.3485,136.0579,36548.0
2020-02-27 09:40:00,155.2,155.39,153.26,153.85,33614.0,135.9266,136.093,134.2275,134.7442,33614.0
2020-02-27 09:50:00,154.07,154.83,153.92,154.02,36146.0,134.9369,135.6025,134.8055,134.8931,36146.0
2020-02-27 10:00:00,154.03,154.26,153.02,153.29,31917.0,134.9019,135.1033,134.0173,134.2538,31917.0
2020-02-27 10:10:00,153.28,153.79,152.97,153.5,26821.0,134.245,134.6917,133.9735,134.4377,26821.0
2020-02-27 10:20:00,153.55,153.65,152.8,152.97,39098.0,134.4815,134.5691,133.8246,133.9735,39098.0
2020-02-27 10:30:00,152.75,153.1,151.93,153.03,43436.0,133.7808,134.0874,133.0627,134.026,43436.0
2020-02-27 10:40:00,152.94,154.12,152.59,154.08,34105.0,133.9472,134.9807,133.6407,134.9457,34105.0
2020-02-27 10:50:00,153.91,155.44,153.9,155.44,13814.0,134.7968,136.1368,134.788,136.1368,13814.0
2020-02-27 11:00:00,155.28,157.0,155.27,157.0,18166.0,135.9966,137.503,135.9879,137.503,18166.0
2020-02-27 11:10:00,157.08,157.08,156.01,156.22,37119.0,137.5731,137.5731,136.636,136.8199,37119.0
2020-02-27 11:20:00,156.41,156.57,155.8,156.21,45973.0,136.9863,137.1264,136.4521,136.8111,45973.0
2020-02-27 11:30:00,156.14,156.78,155.65,155.98,15528.0,136.7498,137.3104,136.3207,136.6097,15528.0
2020-02-27 11:40:00,156.13,156.72,155.48,156.61,20622.0,136.7411,137.2578,136.1718,137.1615,20622.0
2020-02-27 11:50:00,156.52,157.74,156.22,157.65,22800.0,137.0826,138.1511,136.8199,138.0723,22800.0
2020-02-27 12:00:00,157.68,158.51,157.6,158.51,32683.0,138.0986,138.8255,138.0285,138.8255,32683.0
2020-02-27 12:10:00,158.63,159.21,158.47,159.15,12377.0,138.9306,139.4386,138.7905,139.386,12377.0
2020-02-27 12:20:00,159.08,159.08,158.0,158.67,20127.0,139.3247,139.3247,138.3789,138.9656,20127.0
2020-02-27 12:30:00,158.59,159.97,158.54,159.97,39303.0,138.8956,140.1042,138.8518,140.1042,39303.0
2020-02-27 12:40:00,159.9,160.37,159.24,160.33,29989.0,140.0429,140.4545,139.4649,140.4195,29989.0
2020-02-27 12:50:00,160.26,160.33,159.73,159.76,34855.0,140.3582,140.4195,139.894,139.9203,34855.0
2020-02-27 13:00:00,159.75,159.89,159.14,159.68,14680.0,139.9115,140.0341,139.3773,139.8502,14680.0
2020-02-27 13:10:00,159.79,160.03,159.6,159.6,7010.0,139.9466,140.1568,139.7802,139.7802,7010.0
2020-02-27 13:20:00,159.44,159.68,159.05,159.16,16401.0,139.64,139.8502,139.2985,139.3948,16401.0
2020-02-27 13:30:00,159.15,159.36,158.73,158.88,21848.0,139.386,139.57,139.0182,139.1496,21848.0
2020-02-27 13:40:00,158.98,159.09,157.79,158.59,26638.0,139.2371,139.3335,138.1949,138.8956,26638.0
2020-02-27 13:50:00,158.49,159.32,157.89,158.03,15050.0,138.808,139.5349,138.2825,138.4051,15050.0
2020-02-27 14:00:00,157.87,158.47,157.73,158.0,15143.0,138.265,138.7905,138.1424,138.3789,15143.0
2020-02-27 14:10:00,157.88,158.37,157.57,157.57,8254.0,138.2738,138.7029,138.0022,138.0022,8254.0
2020-02-27 14:20:00,157.73,158.67,157.64,158.34,9789.0,138.1424,138.9656,138.0636,138.6766,9789.0
2020-02-27 14:30:00,158.28,158.51,157.84,158.27,10091.0,138.6241,138.8255,138.2387,138.6153,10091.0
2020-02-27 14:40:00,158.32,158.66,158.07,158.37,14825.0,138.6591,138.9569,138.4402,138.7029,14825.0
2020-02-27 14:50:00,158.42,158.42,157.48,157.6,10675.0,138.7467,138.7467,137.9234,138.0285,10675.0
2020-02-27 15:00:00,157.55,157.92,157.11,157.88,16516.0,137.9847,138.3088,137.5994,138.2738,16516.0
2020-02-27 15:10:00,157.91,158.11,157.48,157.49,20222.0,138.3,138.4752,137.9234,137.9322,20222.0
2020-02-27 15:20:00,157.45,157.65,156.73,156.77,32500.0,137.8972,138.0723,137.2666,137.3016,32500.0
2020-02-27 15:30:00,156.84,157.05,156.31,156.34,32389.0,137.3629,137.5468,136.8987,136.925,32389.0
2020-02-27 15:40:00,156.41,156.47,155.85,156.31,41489.0,136.9863,137.0389,136.4958,136.8987,41489.0
2020-02-27 15:50:00,156.38,156.42,154.44,154.45,129617.0,136.96,136.9951,135.2609,135.2697,129617.0
2020-02-28 09:30:00,149.68,151.39,149.5,150.93,63168.0,131.0921,132.5897,130.9344,132.1868,63168.0
2020-02-28 09:40:00,150.72,151.5,149.83,150.26,48034.0,132.0029,132.686,131.2234,131.6,48034.0
2020-02-28 09:50:00,150.24,150.24,147.56,148.41,61836.0,131.5825,131.5825,129.2353,129.9798,61836.0
2020-02-28 10:00:00,148.61,148.68,146.98,148.57,36795.0,130.1549,130.2162,128.7274,130.1199,36795.0
2020-02-28 10:10:00,148.55,149.42,147.15,148.88,55799.0,130.1024,130.8644,128.8763,130.3914,55799.0
2020-02-28 10:20:00,148.8,149.39,148.16,148.16,55022.0,130.3213,130.8381,129.7608,129.7608,55022.0
2020-02-28 10:30:00,148.16,149.0,147.73,148.4,47571.0,129.7608,130.4965,129.3842,129.971,47571.0
2020-02-28 10:40:00,148.4,148.79,147.68,147.84,46699.0,129.971,130.3126,129.3404,129.4806,46699.0
2020-02-28 10:50:00,148.01,150.03,147.78,149.98,37285.0,129.6295,131.3986,129.428,131.3548,37285.0
2020-02-28 11:00:00,149.96,149.96,147.73,147.73,33345.0,131.3373,131.3373,129.3842,129.3842,33345.0
2020-02-28 11:10:00,147.82,149.9,147.74,149.77,20762.0,129.463,131.2847,129.393,131.1709,20762.0
2020-02-28 11:20:00,149.75,150.14,149.08,149.42,28852.0,131.1534,131.4949,130.5666,130.8644,28852.0
2020-02-28 11:30:00,149.53,150.81,149.48,150.8,17087.0,130.9607,132.0817,130.9169,132.073,17087.0
2020-02-28 11:40:00,150.66,152.0,150.63,151.01,32763.0,131.9504,133.124,131.9241,132.2569,32763.0
2020-02-28 11:50:00,151.14,151.41,149.83,150.19,19594.0,132.3708,132.6072,131.2234,131.5387,19594.0
2020-02-28 12:00:00,150.02,150.2,149.0,149.69,18348.0,131.3898,131.5475,130.4965,131.1008,18348.0
2020-02-28 12:10:00,149.6,149.6,148.86,149.47,16705.0,131.022,131.022,130.3739,130.9081,16705.0
2020-02-28 12:20:00,149.58,150.35,149.42,150.25,12900.0,131.0045,131.6789,130.8644,131.5913,12900.0
2020-02-28 12:30:00,150.41,150.9,150.08,150.62,11528.0,131.7314,132.1606,131.4424,131.9153,11528.0
2020-02-28 12:40:00,150.72,150.99,149.52,149.92,14579.0,132.0029,132.2394,130.9519,131.3023,14579.0
2020-02-28 12:50:00,149.83,151.17,149.69,151.08,10614.0,131.2234,132.397,131.1008,132.3182,10614.0
2020-02-28 13:00:00,151.25,151.42,150.49,150.84,17537.0,132.4671,132.616,131.8015,132.108,17537.0
2020-02-28 13:10:00,150.81,150.81,149.31,150.39,11752.0,132.0817,132.0817,130.768,131.7139,11752.0
2020-02-28 13:20:00,150.39,150.55,149.91,149.91,12269.0,131.7139,131.854,131.2935,131.2935,12269.0
2020-02-28 13:30:00,149.77,149.83,148.47,148.75,16531.0,131.1709,131.2234,130.0323,130.2776,16531.0
2020-02-28 13:40:00,148.52,148.69,147.57,148.32,14481.0,130.0761,130.225,129.2441,129.901,14481.0
2020-02-28 13:50:00,148.32,148.62,147.73,148.59,18632.0,129.901,130.1637,129.3842,130.1374,18632.0
2020-02-28 14:00:00,148.49,148.58,147.67,147.9,12010.0,130.0498,130.1287,129.3317,129.5331,12010.0
2020-02-28 14:10:00,147.96,148.82,147.95,148.59,15722.0,129.5857,130.3389,129.5769,130.1374,15722.0
2020-02-28 14:20:00,148.58,149.25,148.2,148.61,10234.0,130.1287,130.7155,129.7959,130.1549,10234.0
2020-02-28 14:30:00,148.68,149.85,148.63,149.7,20460.0,130.2162,131.241,130.1725,131.1096,20460.0
2020-02-28 14:40:00,149.33,150.74,149.31,150.44,14680.0,130.7855,132.0204,130.768,131.7577,14680.0
2020-02-28 14:50:00,150.34,150.67,149.38,149.98,15137.0,131.6701,131.9591,130.8293,131.3548,15137.0
2020-02-28 15:00:00,149.97,149.99,148.57,148.98,15907.0,131.3461,131.3636,130.1199,130.479,15907.0
2020-02-28 15:10:00,148.92,150.06,148.73,149.82,25212.0,130.4264,131.4249,130.26,131.2147,25212.0
2020-02-28 15:20:00,149.89,149.89,148.07,148.07,21156.0,131.276,131.276,129.682,129.682,21156.0
2020-02-28 15:30:00,148.26,149.07,148.16,148.66,29539.0,129.8484,130.5578,129.7608,130.1987,29539.0
2020-02-28 15:40:00,148.73,149.09,147.82,148.94,43281.0,130.26,130.5753,129.463,130.444,43281.0
2020-02-28 15:50:00,148.8,151.29,148.64,151.26,110439.0,130.3213,132.5021,130.1812,132.4759,110439.0
2020-03-02 09:30:00,151.56,152.49,150.0,150.1,48144.0,132.7386,133.5531,131.3723,131.4599,48144.0
2020-03-02 09:40:00,150.26,151.2,150.06,150.3,22345.0,131.6,132.4233,131.4249,131.6351,22345.0
2020-03-02 09:50:00,150.18,150.53,149.71,149.94,31762.0,131.53,131.8365,131.1183,131.3198,31762.0
2020-03-02 10:00:00,149.91,150.09,149.12,149.12,30278.0,131.2935,131.4511,130.6016,130.6016,30278.0
2020-03-02 10:10:00,149.29,150.31,149.01,149.62,18229.0,130.7505,131.6438,130.5053,131.0395,18229.0
2020-03-02 10:20:00,149.7,150.54,149.07,150.54,18306.0,131.1096,131.8453,130.5578,131.8453,18306.0
2020-03-02 10:30:00,150.49,151.41,149.85,151.35,25070.0,131.8015,132.6072,131.241,132.5547,25070.0
2020-03-02 10:40:00,151.39,152.18,151.14,152.18,13488.0,132.5897,133.2816,132.3708,133.2816,13488.0
2020-03-02 10:50:00,152.17,152.68,151.99,152.08,16710.0,133.2728,133.7195,133.1152,133.194,16710.0
2020-03-02 11:00:00,152.01,152.41,151.54,151.59,27933.0,133.1327,133.483,132.7211,132.7649,27933.0
2020-03-02 11:10:00,151.65,153.12,151.5,152.47,48034.0,132.8174,134.1049,132.686,133.5356,48034.0
2020-03-02 11:20:00,152.42,152.85,152.37,152.51,23392.0,133.4918,133.8684,133.448,133.5706,23392.0
2020-03-02 11:30:00,152.45,153.12,152.27,153.12,11527.0,133.5181,134.1049,133.3604,134.1049,11527.0
2020-03-02 11:40:00,153.11,153.17,152.73,152.81,18618.0,134.0961,134.1487,133.7633,133.8334,18618.0
2020-03-02 11:50:00,152.81,153.81,152.63,153.81,43185.0,133.8334,134.7092,133.6757,134.7092,43185.0
2020-03-02 12:00:00,153.9,153.91,153.46,153.52,17499.0,134.788,134.7968,134.4026,134.4552,17499.0
2020-03-02 12:10:00,153.59,153.68,153.15,153.55,21110.0,134.5165,134.5953,134.1311,134.4815,21110.0
2020-03-02 12:20:00,153.46,153.53,152.74,152.81,32153.0,134.4026,134.464,133.7721,133.8334,32153.0
2020-03-02 12:30:00,152.81,153.82,152.8,153.79,16360.0,133.8334,134.7179,133.8246,134.6917,16360.0
2020-03-02 12:40:00,153.87,153.96,153.41,153.72,15473.0,134.7617,134.8406,134.3589,134.6304,15473.0
2020-03-02 12:50:00,153.85,154.09,153.58,154.02,9733.0,134.7442,134.9544,134.5077,134.8931,9733.0
2020-03-02 13:00:00,154.09,154.14,153.55,153.71,10376.0,134.9544,134.9982,134.4815,134.6216,10376.0
2020-03-02 13:10:00,153.86,153.86,152.64,152.64,11758.0,134.753,134.753,133.6845,133.6845,11758.0
2020-03-02 13:20:00,152.75,152.85,152.31,152.55,13790.0,133.7808,133.8684,133.3955,133.6057,13790.0
2020-03-02 13:30:00,152.6,153.15,152.31,153.02,10884.0,133.6494,134.1311,133.3955,134.0173,10884.0
2020-03-02 13:40:00,153.0,153.41,152.7,152.8,9264.0,133.9998,134.3589,133.737,133.8246,9264.0
2020-03-02 13:50:00,152.8,153.26,152.47,153.22,9588.0,133.8246,134.2275,133.5356,134.1925,9588.0
2020-03-02 14:00:00,153.19,153.8,153.15,153.8,14578.0,134.1662,134.7004,134.1311,134.7004,14578.0
2020-03-02 14:10:00,153.74,153.76,153.31,153.33,13146.0,134.6479,134.6654,134.2713,134.2888,13146.0
2020-03-02 14:20:00,153.36,153.44,152.66,152.72,24016.0,134.3151,134.3851,133.702,133.7545,24016.0
2020-03-02 14:30:00,152.8,152.98,152.3,152.44,19685.0,133.8246,133.9823,133.3867,133.5093,19685.0
2020-03-02 14:40:00,152.37,152.49,151.75,152.4,24324.0,133.448,133.5531,132.905,133.4743,24324.0
2020-03-02 14:50:00,152.41,152.97,152.08,152.16,14966.0,133.483,133.9735,133.194,133.2641,14966.0
2020-03-02 15:00:00,152.19,153.45,152.19,153.36,16544.0,133.2904,134.3939,133.2904,134.3151,16544.0
2020-03-02 15:10:00,153.26,153.64,153.0,153.0,64692.0,134.2275,134.5603,133.9998,133.9998,64692.0
2020-03-02 15:20:00,153.05,154.06,153.0,153.83,26573.0,134.0436,134.9281,133.9998,134.7267,26573.0
2020-03-02 15:30:00,153.9,154.43,153.8,154.39,31982.0,134.788,135.2522,134.7004,135.2172,31982.0
2020-03-02 15:40:00,154.4,155.12,154.16,155.12,39786.0,135.2259,135.8565,135.0157,135.8565,39786.0
2020-03-02 15:50:00,155.1,155.94,154.9,155.76,110713.0,135.839,136.5747,135.6638,136.417,110713.0
2020-03-03 09:30:00,155.17,155.29,153.05,155.27,44837.0,135.9003,136.0054,134.0436,135.9879,44837.0
2020-03-03 09:40:00,155.22,155.67,154.57,155.64,18491.0,135.9441,136.3382,135.3748,136.3119,18491.0
2020-03-03 09:50:00,155.63,155.63,154.61,155.14,21473.0,136.3032,136.3032,135.4098,135.874,21473.0
2020-03-03 10:00:00,155.46,159.31,155.36,157.88,45949.0,136.1543,139.5262,136.0667,138.2738,45949.0
2020-03-03 10:10:00,158.37,158.37,156.28,157.12,51759.0,138.7029,138.7029,136.8724,137.6081,51759.0
2020-03-03 10:20:00,156.92,158.76,156.92,158.25,21713.0,137.433,139.0445,137.433,138.5978,21713.0
2020-03-03 10:30:00,158.28,158.74,157.46,158.0,24901.0,138.6241,139.027,137.9059,138.3789,24901.0
2020-03-03 10:40:00,158.03,158.62,157.03,157.28,22444.0,138.4051,138.9219,137.5293,137.7483,22444.0
2020-03-03 10:50:00,157.43,158.73,157.28,158.58,12914.0,137.8796,139.0182,137.7483,138.8868,12914.0
2020-03-03 11:00:00,158.46,158.61,156.69,156.69,15323.0,138.7817,138.9131,137.2315,137.2315,15323.0
2020-03-03 11:10:00,156.69,156.71,155.78,156.01,17168.0,137.2315,137.249,136.4345,136.636,17168.0
2020-03-03 11:20:00,155.85,156.11,154.13,154.42,17604.0,136.4958,136.7236,134.9894,135.2434,17604.0
2020-03-03 11:30:00,154.58,155.72,154.3,155.67,8811.0,135.3836,136.382,135.1383,136.3382,8811.0
2020-03-03 11:40:00,155.68,156.14,155.2,155.28,9624.0,136.347,136.7498,135.9266,135.9966,9624.0
2020-03-03 11:50:00,155.78,156.64,155.64,156.39,12137.0,136.4345,137.1877,136.3119,136.9688,12137.0
2020-03-03 12:00:00,156.5,156.87,156.13,156.79,10826.0,137.0651,137.3892,136.7411,137.3191,10826.0
2020-03-03 12:10:00,156.9,156.9,155.87,156.18,8354.0,137.4155,137.4155,136.5134,136.7849,8354.0
2020-03-03 12:20:00,156.05,156.52,155.67,155.9,5806.0,136.671,137.0826,136.3382,136.5396,5806.0
2020-03-03 12:30:00,155.9,156.34,155.65,156.34,11448.0,136.5396,136.925,136.3207,136.925,11448.0
2020-03-03 12:40:00,156.29,156.73,156.09,156.55,11149.0,136.8812,137.2666,136.706,137.1089,11149.0
2020-03-03 12:50:00,156.51,156.54,155.37,155.7,9831.0,137.0739,137.1002,136.0755,136.3645,9831.0
2020-03-03 13:00:00,155.5,155.5,154.74,154.91,12160.0,136.1893,136.1893,135.5237,135.6726,12160.0
2020-03-03 13:10:00,154.84,155.08,154.27,154.48,20609.0,135.6113,135.8215,135.1121,135.296,20609.0
2020-03-03 13:20:00,154.53,154.76,153.6,153.92,14692.0,135.3398,135.5412,134.5253,134.8055,14692.0
2020-03-03 13:30:00,153.92,154.6,153.52,154.38,9884.0,134.8055,135.4011,134.4552,135.2084,9884.0
2020-03-03 13:40:00,154.34,154.41,153.21,153.3,10341.0,135.1734,135.2347,134.1837,134.2625,10341.0
2020-03-03 13:50:00,153.36,153.64,153.0,153.1,16029.0,134.3151,134.5603,133.9998,134.0874,16029.0
2020-03-03 14:00:00,153.1,153.37,152.36,152.37,13692.0,134.0874,134.3238,133.4393,133.448,13692.0
2020-03-03 14:10:00,152.44,153.48,152.37,152.37,15448.0,133.5093,134.4202,133.448,133.448,15448.0
2020-03-03 14:20:00,152.24,153.51,152.0,153.51,21098.0,133.3342,134.4464,133.124,134.4464,21098.0
2020-03-03 14:30:00,153.53,153.94,152.51,152.72,20908.0,134.464,134.823,133.5706,133.7545,20908.0
2020-03-03 14:40:00,152.64,154.27,152.41,154.15,27144.0,133.6845,135.1121,133.483,135.007,27144.0
2020-03-03 14:50:00,154.02,154.26,153.58,153.69,13297.0,134.8931,135.1033,134.5077,134.6041,13297.0
2020-03-03 15:00:00,153.84,154.42,153.61,153.78,13738.0,134.7355,135.2434,134.534,134.6829,13738.0
2020-03-03 15:10:00,153.88,154.87,153.82,154.8,15690.0,134.7705,135.6375,134.7179,135.5762,15690.0
2020-03-03 15:20:00,154.79,154.97,153.49,154.8,23480.0,135.5675,135.7251,134.4289,135.5762,23480.0
2020-03-03 15:30:00,154.8,154.86,152.63,152.79,45335.0,135.5762,135.6288,133.6757,133.8159,45335.0
2020-03-03 15:40:00,152.96,154.38,152.83,153.1,48503.0,133.9647,135.2084,133.8509,134.0874,48503.0
2020-03-03 15:50:00,152.8,152.8,151.33,152.15,124560.0,133.8246,133.8246,132.5372,133.2553,124560.0
2020-03-04 09:30:00,154.5,155.26,153.94,154.33,32706.0,135.3135,135.9791,134.823,135.1646,32706.0
2020-03-04 09:40:00,154.73,154.73,153.65,153.97,24923.0,135.5149,135.5149,134.5691,134.8493,24923.0
2020-03-04 09:50:00,154.19,154.72,153.55,153.76,22816.0,135.042,135.5062,134.4815,134.6654,22816.0
2020-03-04 10:00:00,154.09,154.53,153.49,154.26,54848.0,134.9544,135.3398,134.4289,135.1033,54848.0
2020-03-04 10:10:00,154.1,155.68,153.92,155.68,22733.0,134.9632,136.347,134.8055,136.347,22733.0
2020-03-04 10:20:00,155.65,156.08,155.31,155.64,14557.0,136.3207,136.6973,136.0229,136.3119,14557.0
2020-03-04 10:30:00,155.68,155.68,154.35,154.4,13592.0,136.347,136.347,135.1821,135.2259,13592.0
2020-03-04 10:40:00,154.48,154.99,154.24,154.51,14892.0,135.296,135.7426,135.0858,135.3223,14892.0
2020-03-04 10:50:00,154.52,154.88,153.86,154.27,14740.0,135.331,135.6463,134.753,135.1121,14740.0
2020-03-04 11:00:00,154.3,154.65,153.85,154.1,13283.0,135.1383,135.4449,134.7442,134.9632,13283.0
2020-03-04 11:10:00,154.14,154.66,154.09,154.37,10489.0,134.9982,135.4536,134.9544,135.1996,10489.0
2020-03-04 11:20:00,154.53,155.04,154.19,155.02,12549.0,135.3398,135.7864,135.042,135.7689,12549.0
2020-03-04 11:30:00,155.14,155.4,154.72,154.8,7418.0,135.874,136.1017,135.5062,135.5762,7418.0
2020-03-04 11:40:00,154.81,155.12,154.54,154.87,15643.0,135.585,135.8565,135.3485,135.6375,15643.0
2020-03-04 11:50:00,154.87,155.05,154.55,154.78,7638.0,135.6375,135.7952,135.3573,135.5587,7638.0
2020-03-04 12:00:00,155.03,155.5,154.76,154.89,13293.0,135.7777,136.1893,135.5412,135.6551,13293.0
2020-03-04 12:10:00,154.74,155.12,154.74,154.86,11548.0,135.5237,135.8565,135.5237,135.6288,11548.0
2020-03-04 12:20:00,154.94,155.03,154.6,154.97,48199.0,135.6989,135.7777,135.4011,135.7251,48199.0
2020-03-04 12:30:00,154.96,154.98,154.64,154.72,6149.0,135.7164,135.7339,135.4361,135.5062,6149.0
2020-03-04 12:40:00,154.62,155.06,154.51,155.06,13646.0,135.4186,135.804,135.3223,135.804,13646.0
2020-03-04 12:50:00,155.03,155.3,154.99,155.26,24190.0,135.7777,136.0141,135.7426,135.9791,24190.0
2020-03-04 13:00:00,155.32,155.37,154.98,155.02,14452.0,136.0317,136.0755,135.7339,135.7689,14452.0
2020-03-04 13:10:00,154.97,155.38,154.82,155.38,17757.0,135.7251,136.0842,135.5938,136.0842,17757.0
2020-03-04 13:20:00,155.4,155.61,155.38,155.41,11382.0,136.1017,136.2857,136.0842,136.1105,11382.0
2020-03-04 13:30:00,155.43,155.88,155.36,155.42,21071.0,136.128,136.5221,136.0667,136.1192,21071.0
2020-03-04 13:40:00,155.47,155.8,155.46,155.8,7111.0,136.163,136.4521,136.1543,136.4521,7111.0
2020-03-04 13:50:00,155.8,155.99,155.51,155.59,10924.0,136.4521,136.6185,136.1981,136.2681,10924.0
2020-03-04 14:00:00,155.69,155.69,155.13,155.68,24041.0,136.3557,136.3557,135.8653,136.347,24041.0
2020-03-04 14:10:00,155.66,156.08,155.48,156.06,8510.0,136.3294,136.6973,136.1718,136.6798,8510.0
2020-03-04 14:20:00,155.99,156.15,155.78,156.13,8222.0,136.6185,136.7586,136.4345,136.7411,8222.0
2020-03-04 14:30:00,156.12,156.38,155.8,155.86,29101.0,136.7323,136.96,136.4521,136.5046,29101.0
2020-03-04 14:40:00,155.88,156.17,155.69,155.77,19400.0,136.5221,136.7761,136.3557,136.4258,19400.0
2020-03-04 14:50:00,155.78,155.95,155.26,155.79,23721.0,136.4345,136.5834,135.9791,136.4433,23721.0
2020-03-04 15:00:00,155.7,156.13,155.69,155.8,11119.0,136.3645,136.7411,136.3557,136.4521,11119.0
2020-03-04 15:10:00,155.87,156.14,155.75,155.77,10793.0,136.5134,136.7498,136.4083,136.4258,10793.0
2020-03-04 15:20:00,155.83,156.22,155.75,156.21,18052.0,136.4783,136.8199,136.4083,136.8111,18052.0
2020-03-04 15:30:00,156.28,157.3,156.27,157.23,36257.0,136.8724,137.7658,136.8637,137.7045,36257.0
2020-03-04 15:40:00,157.25,157.3,156.28,156.44,55642.0,137.722,137.7658,136.8724,137.0126,55642.0
2020-03-04 15:50:00,156.52,157.34,156.37,156.44,172132.0,137.0826,137.8008,136.9513,137.0126,172132.0
2020-03-05 09:30:00,152.01,152.71,151.02,152.54,51101.0,133.1327,133.7458,132.2657,133.5969,51101.0
2020-03-05 09:40:00,152.61,153.15,152.0,152.17,18787.0,133.6582,134.1311,133.124,133.2728,18787.0
2020-03-05 09:50:00,152.22,152.41,151.43,152.41,20584.0,133.3166,133.483,132.6247,133.483,20584.0
2020-03-05 10:00:00,152.34,152.7,151.84,152.06,21695.0,133.4217,133.737,132.9838,133.1765,21695.0
2020-03-05 10:10:00,152.06,153.63,152.06,153.63,42981.0,133.1765,134.5515,133.1765,134.5515,42981.0
2020-03-05 10:20:00,153.6,153.63,152.15,152.22,22369.0,134.5253,134.5515,133.2553,133.3166,22369.0
2020-03-05 10:30:00,152.08,152.59,151.8,151.87,25905.0,133.194,133.6407,132.9488,133.0101,25905.0
2020-03-05 10:40:00,151.88,152.91,151.87,152.78,33095.0,133.0189,133.9209,133.0101,133.8071,33095.0
2020-03-05 10:50:00,152.71,152.73,152.27,152.32,16390.0,133.7458,133.7633,133.3604,133.4042,16390.0
2020-03-05 11:00:00,152.27,153.34,152.23,153.22,14247.0,133.3604,134.2976,133.3254,134.1925,14247.0
2020-03-05 11:10:00,153.19,153.4,152.91,152.96,23859.0,134.1662,134.3501,133.9209,133.9647,23859.0
2020-03-05 11:20:00,152.88,152.92,152.4,152.64,12920.0,133.8947,133.9297,133.4743,133.6845,12920.0
2020-03-05 11:30:00,152.83,152.98,152.28,152.45,16501.0,133.8509,133.9823,133.3692,133.5181,16501.0
2020-03-05 11:40:00,152.43,152.43,151.91,152.1,20469.0,133.5006,133.5006,133.0451,133.2115,20469.0
2020-03-05 11:50:00,152.08,152.1,151.29,151.56,11007.0,133.194,133.2115,132.5021,132.7386,11007.0
2020-03-05 12:00:00,151.6,151.69,151.15,151.29,15327.0,132.7736,132.8525,132.3795,132.5021,15327.0
2020-03-05 12:10:00,151.28,151.67,151.07,151.3,13431.0,132.4934,132.8349,132.3094,132.5109,13431.0
2020-03-05 12:20:00,151.3,151.39,150.58,150.95,12055.0,132.5109,132.5897,131.8803,132.2044,12055.0
2020-03-05 12:30:00,150.96,151.31,150.35,150.36,17165.0,132.2131,132.5196,131.6789,131.6876,17165.0
2020-03-05 12:40:00,150.36,150.51,149.41,150.02,20814.0,131.6876,131.819,130.8556,131.3898,20814.0
2020-03-05 12:50:00,150.05,150.3,149.75,149.75,11769.0,131.4161,131.6351,131.1534,131.1534,11769.0
2020-03-05 13:00:00,149.71,149.94,149.24,149.26,11900.0,131.1183,131.3198,130.7067,130.7242,11900.0
2020-03-05 13:10:00,149.23,149.61,148.87,149.16,19237.0,130.6979,131.0308,130.3827,130.6366,19237.0
2020-03-05 13:20:00,149.21,149.88,149.15,149.73,16823.0,130.6804,131.2672,130.6279,131.1359,16823.0
2020-03-05 13:30:00,149.73,150.0,149.37,149.56,30379.0,131.1359,131.3723,130.8206,130.987,30379.0
2020-03-05 13:40:00,149.57,150.03,149.09,149.96,17766.0,130.9957,131.3986,130.5753,131.3373,17766.0
2020-03-05 13:50:00,149.97,150.07,149.21,149.75,22055.0,131.3461,131.4336,130.6804,131.1534,22055.0
2020-03-05 14:00:00,149.72,149.72,148.95,149.2,18163.0,131.1271,131.1271,130.4527,130.6717,18163.0
2020-03-05 14:10:00,149.1,149.42,148.74,148.81,12989.0,130.5841,130.8644,130.2688,130.3301,12989.0
2020-03-05 14:20:00,148.82,148.84,148.26,148.52,18160.0,130.3389,130.3564,129.8484,130.0761,18160.0
2020-03-05 14:30:00,148.61,149.32,148.61,149.32,35741.0,130.1549,130.7768,130.1549,130.7768,35741.0
2020-03-05 14:40:00,149.31,149.55,148.75,148.97,13139.0,130.768,130.9782,130.2776,130.4702,13139.0
2020-03-05 14:50:00,149.12,149.17,148.54,148.84,33422.0,130.6016,130.6454,130.0936,130.3564,33422.0
2020-03-05 15:00:00,148.81,148.87,148.32,148.73,9940.0,130.3301,130.3827,129.901,130.26,9940.0
2020-03-05 15:10:00,148.72,148.74,147.46,147.66,24215.0,130.2513,130.2688,129.1478,129.3229,24215.0
2020-03-05 15:20:00,147.66,148.23,147.66,148.09,25057.0,129.3229,129.8221,129.3229,129.6995,25057.0
2020-03-05 15:30:00,148.08,148.95,147.97,148.25,30219.0,129.6908,130.4527,129.5944,129.8396,30219.0
2020-03-05 15:40:00,148.29,148.57,147.91,148.21,38010.0,129.8747,130.1199,129.5419,129.8046,38010.0
2020-03-05 15:50:00,148.13,149.01,147.78,148.61,93507.0,129.7346,130.5053,129.428,130.1549,93507.0
2020-03-06 09:30:00,144.68,146.55,144.2,146.48,61327.0,126.713,128.3508,126.2926,128.2895,61327.0
2020-03-06 09:40:00,146.48,146.98,145.71,145.9,33965.0,128.2895,128.7274,127.6151,127.7815,33965.0
2020-03-06 09:50:00,145.86,146.68,145.65,146.45,39099.0,127.7465,128.4646,127.5625,128.2632,39099.0
2020-03-06 10:00:00,146.5,147.26,146.15,146.28,64637.0,128.307,128.9726,128.0004,128.1143,64637.0
2020-03-06 10:10:00,146.19,146.53,145.83,146.27,25375.0,128.0355,128.3332,127.7202,128.1055,25375.0
2020-03-06 10:20:00,146.27,147.34,146.07,147.34,26988.0,128.1055,129.0427,127.9304,129.0427,26988.0
2020-03-06 10:30:00,147.37,148.54,147.32,148.36,15532.0,129.0689,130.0936,129.0251,129.936,15532.0
2020-03-06 10:40:00,148.34,148.57,148.02,148.37,43116.0,129.9185,130.1199,129.6382,129.9447,43116.0
2020-03-06 10:50:00,148.66,148.74,147.9,148.58,25600.0,130.1987,130.2688,129.5331,130.1287,25600.0
2020-03-06 11:00:00,148.55,148.78,147.62,147.71,20238.0,130.1024,130.3038,129.2879,129.3667,20238.0
2020-03-06 11:10:00,147.75,147.85,146.99,147.17,26252.0,129.4017,129.4893,128.7361,128.8938,26252.0
2020-03-06 11:20:00,147.19,147.31,146.59,146.77,34669.0,128.9113,129.0164,128.3858,128.5434,34669.0
2020-03-06 11:30:00,146.8,147.55,146.71,147.55,14176.0,128.5697,129.2266,128.4909,129.2266,14176.0
2020-03-06 11:40:00,147.5,147.73,146.6,146.65,11090.0,129.1828,129.3842,128.3946,128.4383,11090.0
2020-03-06 11:50:00,146.62,147.2,146.61,147.09,10057.0,128.4121,128.92,128.4033,128.8237,10057.0
2020-03-06 12:00:00,147.11,147.17,146.05,146.05,15292.0,128.8412,128.8938,127.9129,127.9129,15292.0
2020-03-06 12:10:00,146.06,146.35,145.76,145.86,11100.0,127.9216,128.1756,127.6589,127.7465,11100.0
2020-03-06 12:20:00,145.99,146.41,145.85,145.92,11180.0,127.8603,128.2281,127.7377,127.799,11180.0
2020-03-06 12:30:00,146.0,147.53,146.0,147.31,14179.0,127.8691,129.2091,127.8691,129.0164,14179.0
2020-03-06 12:40:00,147.28,147.82,147.22,147.46,9137.0,128.9901,129.463,128.9376,129.1478,9137.0
2020-03-06 12:50:00,147.51,147.8,147.32,147.55,24382.0,129.1915,129.4455,129.0251,129.2266,24382.0
2020-03-06 13:00:00,147.61,148.67,147.61,148.4,19443.0,129.2791,130.2075,129.2791,129.971,19443.0
2020-03-06 13:10:00,148.39,148.61,147.96,148.03,15059.0,129.9623,130.1549,129.5857,129.647,15059.0
2020-03-06 13:20:00,148.07,148.62,147.97,148.24,13627.0,129.682,130.1637,129.5944,129.8309,13627.0
2020-03-06 13:30:00,148.18,148.6,148.17,148.54,12045.0,129.7783,130.1462,129.7696,130.0936,12045.0
2020-03-06 13:40:00,148.52,148.84,147.79,147.91,11855.0,130.0761,130.3564,129.4368,129.5419,11855.0
2020-03-06 13:50:00,147.8,147.99,146.97,147.1,12067.0,129.4455,129.6119,128.7186,128.8325,12067.0
2020-03-06 14:00:00,147.05,147.12,146.37,146.46,20708.0,128.7887,128.85,128.1931,128.2719,20708.0
2020-03-06 14:10:00,146.45,146.83,146.26,146.47,13239.0,128.2632,128.596,128.0968,128.2807,13239.0
2020-03-06 14:20:00,146.42,147.01,146.34,146.6,14807.0,128.2369,128.7536,128.1668,128.3946,14807.0
2020-03-06 14:30:00,146.6,146.77,146.07,146.26,14860.0,128.3946,128.5434,127.9304,128.0968,14860.0
2020-03-06 14:40:00,146.25,146.33,145.73,145.82,17353.0,128.088,128.1581,127.6326,127.7114,17353.0
2020-03-06 14:50:00,145.84,146.47,145.65,146.19,28148.0,127.7289,128.2807,127.5625,128.0355,28148.0
2020-03-06 15:00:00,146.12,146.26,145.9,146.02,16648.0,127.9742,128.0968,127.7815,127.8866,16648.0
2020-03-06 15:10:00,146.05,147.24,145.98,147.16,25856.0,127.9129,128.9551,127.8515,128.885,25856.0
2020-03-06 15:20:00,147.15,147.15,146.53,146.73,24386.0,128.8763,128.8763,128.3332,128.5084,24386.0
2020-03-06 15:30:00,146.59,148.0,146.54,147.08,29699.0,128.3858,129.6207,128.342,128.8149,29699.0
2020-03-06 15:40:00,147.1,147.83,146.84,147.68,34498.0,128.8325,129.4718,128.6047,129.3404,34498.0
2020-03-06 15:50:00,147.88,149.13,147.88,148.62,111368.0,129.5156,130.6104,129.5156,130.1637,111368.0
2020-03-09 09:30:00,138.2,139.56,137.0,137.95,50243.0,121.0377,122.2288,119.9867,120.8187,50243.0
2020-03-09 09:40:00,137.95,137.95,137.95,137.95,0.0,120.8187,120.8187,120.8187,120.8187,0.0
2020-03-09 09:50:00,137.95,139.4,137.56,138.62,21797.0,120.8187,122.0887,120.4772,121.4055,21797.0
2020-03-09 10:00:00,138.61,139.84,137.99,139.61,41638.0,121.3968,122.474,120.8538,122.2726,41638.0
2020-03-09 10:10:00,139.59,140.22,138.52,140.03,41505.0,122.2551,122.8069,121.318,122.6404,41505.0
2020-03-09 10:20:00,140.24,140.24,138.6,139.03,38874.0,122.8244,122.8244,121.388,121.7646,38874.0
2020-03-09 10:30:00,139.08,139.93,138.75,139.62,29990.0,121.8084,122.5529,121.5194,122.2814,29990.0
2020-03-09 10:40:00,139.52,139.82,138.27,138.27,22521.0,122.1938,122.4565,121.099,121.099,22521.0
2020-03-09 10:50:00,138.42,138.42,137.3,137.46,25603.0,121.2304,121.2304,120.2495,120.3896,25603.0
2020-03-09 11:00:00,137.3,137.48,136.67,137.41,53053.0,120.2495,120.4071,119.6977,120.3458,53053.0
2020-03-09 11:10:00,137.48,138.71,137.41,138.4,19030.0,120.4071,121.4844,120.3458,121.2129,19030.0
2020-03-09 11:20:00,138.37,138.76,137.93,138.52,18876.0,121.1866,121.5282,120.8012,121.318,18876.0
2020-03-09 11:30:00,138.38,139.52,138.06,139.05,23903.0,121.1954,122.1938,120.9151,121.7821,23903.0
2020-03-09 11:40:00,139.05,140.11,139.05,140.11,22263.0,121.7821,122.7105,121.7821,122.7105,22263.0
2020-03-09 11:50:00,140.07,140.43,139.84,140.12,28236.0,122.6755,122.9908,122.474,122.7193,28236.0
2020-03-09 12:00:00,140.16,140.66,139.88,140.56,24943.0,122.7543,123.1922,122.5091,123.1046,24943.0
2020-03-09 12:10:00,140.66,140.86,139.71,139.79,40582.0,123.1922,123.3674,122.3602,122.4302,40582.0
2020-03-09 12:20:00,139.77,139.97,139.51,139.87,44631.0,122.4127,122.5879,122.185,122.5003,44631.0
2020-03-09 12:30:00,139.92,140.14,139.39,139.53,55129.0,122.5441,122.7368,122.0799,122.2025,55129.0
2020-03-09 12:40:00,139.48,139.63,138.5,138.67,37719.0,122.1587,122.2901,121.3004,121.4493,37719.0
2020-03-09 12:50:00,138.67,138.9,138.26,138.48,22332.0,121.4493,121.6508,121.0903,121.2829,22332.0
2020-03-09 13:00:00,138.44,138.96,137.88,138.23,17032.0,121.2479,121.7033,120.7574,121.064,17032.0
2020-03-09 13:10:00,138.37,139.01,138.36,138.53,18317.0,121.1866,121.7471,121.1778,121.3267,18317.0
2020-03-09 13:20:00,138.53,138.53,138.06,138.23,23718.0,121.3267,121.3267,120.9151,121.064,23718.0
2020-03-09 13:30:00,138.23,138.3,137.77,137.83,33050.0,121.064,121.1253,120.6611,120.7137,33050.0
2020-03-09 13:40:00,137.83,138.46,137.75,138.44,27986.0,120.7137,121.2654,120.6436,121.2479,27986.0
2020-03-09 13:50:00,138.37,138.37,137.53,137.64,43046.0,121.1866,121.1866,120.4509,120.5472,43046.0
2020-03-09 14:00:00,137.64,137.66,136.56,136.56,44462.0,120.5472,120.5648,119.6014,119.6014,44462.0
2020-03-09 14:10:00,136.57,138.17,136.57,137.68,27301.0,119.6101,121.0114,119.6101,120.5823,27301.0
2020-03-09 14:20:00,137.81,138.1,137.52,137.54,33971.0,120.6961,120.9501,120.4421,120.4597,33971.0
2020-03-09 14:30:00,137.52,138.33,137.24,138.11,43353.0,120.4421,121.1516,120.1969,120.9589,43353.0
2020-03-09 14:40:00,138.11,138.15,136.74,137.22,31943.0,120.9589,120.9939,119.759,120.1794,31943.0
2020-03-09 14:50:00,137.23,138.76,137.23,138.54,41788.0,120.1882,121.5282,120.1882,121.3355,41788.0
2020-03-09 15:00:00,138.5,139.38,138.16,139.12,40495.0,121.3004,122.0712,121.0027,121.8435,40495.0
2020-03-09 15:10:00,139.12,139.54,138.43,139.15,32905.0,121.8435,122.2113,121.2391,121.8697,32905.0
2020-03-09 15:20:00,139.13,140.4,139.05,140.03,41161.0,121.8522,122.9645,121.7821,122.6404,41161.0
2020-03-09 15:30:00,140.0,141.3,139.58,141.09,48973.0,122.6142,123.7527,122.2463,123.5688,48973.0
2020-03-09 15:40:00,141.14,141.33,140.54,141.01,70100.0,123.6126,123.779,123.0871,123.4987,70100.0
2020-03-09 15:50:00,140.86,140.93,139.17,139.17,152354.0,123.3674,123.4287,121.8872,121.8872,152354.0
2020-03-10 09:30:00,144.18,144.47,143.52,144.04,63960.0,126.2751,126.5291,125.697,126.1525,63960.0
2020-03-10 09:40:00,144.03,144.08,143.4,143.41,35921.0,126.1437,126.1875,125.5919,125.6007,35921.0
2020-03-10 09:50:00,143.38,144.08,142.38,144.0,20240.0,125.5744,126.1875,124.6986,126.1174,20240.0
2020-03-10 10:00:00,143.94,144.98,143.69,144.92,24351.0,126.0649,126.9757,125.8459,126.9232,24351.0
2020-03-10 10:10:00,144.97,145.01,144.56,144.62,19159.0,126.967,127.002,126.6079,126.6604,19159.0
2020-03-10 10:20:00,144.63,145.03,143.8,143.9,26369.0,126.6692,127.0195,125.9423,126.0299,26369.0
2020-03-10 10:30:00,143.84,143.84,142.52,142.88,25912.0,125.9773,125.9773,124.8212,125.1365,25912.0
2020-03-10 10:40:00,142.87,142.93,142.31,142.32,18832.0,125.1278,125.1803,124.6373,124.6461,18832.0
2020-03-10 10:50:00,142.26,142.47,140.77,140.79,37251.0,124.5935,124.7774,123.2885,123.3061,37251.0
2020-03-10 11:00:00,140.76,142.28,140.76,142.18,25121.0,123.2798,124.611,123.2798,124.5234,25121.0
2020-03-10 11:10:00,142.24,142.29,140.64,140.67,29807.0,124.576,124.6198,123.1747,123.201,29807.0
2020-03-10 11:20:00,140.74,140.75,139.3,139.3,24665.0,123.2623,123.271,122.0011,122.0011,24665.0
2020-03-10 11:30:00,139.3,139.41,138.43,138.97,33892.0,122.0011,122.0974,121.2391,121.7121,33892.0
2020-03-10 11:40:00,139.02,140.09,138.8,140.04,26941.0,121.7559,122.693,121.5632,122.6492,26941.0
2020-03-10 11:50:00,140.08,140.15,138.72,139.21,40607.0,122.6842,122.7455,121.4931,121.9223,40607.0
2020-03-10 12:00:00,139.18,140.4,139.16,140.24,27453.0,121.896,122.9645,121.8785,122.8244,27453.0
2020-03-10 12:10:00,140.27,141.06,140.07,140.39,82277.0,122.8506,123.5425,122.6755,122.9557,82277.0
2020-03-10 12:20:00,140.3,140.32,139.03,139.21,38292.0,122.8769,122.8944,121.7646,121.9223,38292.0
2020-03-10 12:30:00,139.13,139.29,137.99,139.27,43399.0,121.8522,121.9923,120.8538,121.9748,43399.0
2020-03-10 12:40:00,139.33,139.75,138.44,139.75,37587.0,122.0274,122.3952,121.2479,122.3952,37587.0
2020-03-10 12:50:00,139.72,140.42,139.52,140.07,21034.0,122.3689,122.982,122.1938,122.6755,21034.0
2020-03-10 13:00:00,140.14,140.82,139.35,140.8,20380.0,122.7368,123.3323,122.0449,123.3148,20380.0
2020-03-10 13:10:00,140.87,141.6,140.47,141.38,22882.0,123.3761,124.0155,123.0258,123.8228,22882.0
2020-03-10 13:20:00,141.56,141.85,140.74,140.99,30627.0,123.9804,124.2344,123.2623,123.4812,30627.0
2020-03-10 13:30:00,140.99,141.33,140.65,140.83,24689.0,123.4812,123.779,123.1835,123.3411,24689.0
2020-03-10 13:40:00,141.09,141.11,139.92,139.96,16384.0,123.5688,123.5863,122.5441,122.5791,16384.0
2020-03-10 13:50:00,140.07,140.18,139.66,140.14,20825.0,122.6755,122.7718,122.3164,122.7368,20825.0
2020-03-10 14:00:00,140.09,140.78,139.68,140.63,22537.0,122.693,123.2973,122.3339,123.1659,22537.0
2020-03-10 14:10:00,140.63,141.25,140.41,140.86,32050.0,123.1659,123.7089,122.9733,123.3674,32050.0
2020-03-10 14:20:00,140.84,141.3,140.34,141.3,25716.0,123.3499,123.7527,122.9119,123.7527,25716.0
2020-03-10 14:30:00,141.23,141.98,141.11,141.64,30746.0,123.6914,124.3483,123.5863,124.0505,30746.0
2020-03-10 14:40:00,141.69,143.43,141.64,143.39,34068.0,124.0943,125.6182,124.0505,125.5832,34068.0
2020-03-10 14:50:00,143.19,143.23,142.13,142.55,42957.0,125.408,125.4431,124.4797,124.8475,42957.0
2020-03-10 15:00:00,142.97,143.48,142.43,143.11,17122.0,125.2153,125.662,124.7424,125.338,17122.0
2020-03-10 15:10:00,143.06,144.68,143.06,144.56,17816.0,125.2942,126.713,125.2942,126.6079,17816.0
2020-03-10 15:20:00,144.33,144.9,143.92,144.03,26475.0,126.4065,126.9057,126.0474,126.1437,26475.0
2020-03-10 15:30:00,144.16,145.09,143.63,145.05,30213.0,126.2576,127.0721,125.7934,127.037,30213.0
2020-03-10 15:40:00,145.07,145.31,144.55,145.25,37950.0,127.0546,127.2648,126.5991,127.2122,37950.0
2020-03-10 15:50:00,145.21,145.8,145.12,145.62,113554.0,127.1772,127.6939,127.0983,127.5363,113554.0
2020-03-11 09:30:00,141.9,143.92,140.72,142.38,50382.0,124.2782,126.0474,123.2448,124.6986,50382.0
2020-03-11 09:40:00,142.33,143.71,142.06,142.45,27980.0,124.6548,125.8634,124.4184,124.7599,27980.0
2020-03-11 09:50:00,142.34,143.52,142.08,142.88,12212.0,124.6636,125.697,124.4359,125.1365,12212.0
2020-03-11 10:00:00,142.76,143.32,142.24,143.32,35843.0,125.0314,125.5219,124.576,125.5219,35843.0
2020-03-11 10:10:00,143.51,143.93,143.12,143.27,13206.0,125.6883,126.0561,125.3467,125.4781,13206.0
2020-03-11 10:20:00,143.44,143.44,141.75,142.04,17707.0,125.627,125.627,124.1468,124.4008,17707.0
2020-03-11 10:30:00,141.96,142.97,141.39,142.9,37309.0,124.3308,125.2153,123.8316,125.154,37309.0
2020-03-11 10:40:00,142.77,143.07,141.64,141.72,29311.0,125.0402,125.3029,124.0505,124.1206,29311.0
2020-03-11 10:50:00,141.75,143.17,141.38,143.11,48249.0,124.1468,125.3905,123.8228,125.338,48249.0
2020-03-11 11:00:00,143.12,143.44,142.34,143.11,24223.0,125.3467,125.627,124.6636,125.338,24223.0
2020-03-11 11:10:00,143.18,143.37,142.46,142.51,16640.0,125.3993,125.5657,124.7687,124.8125,16640.0
2020-03-11 11:20:00,142.77,143.5,142.58,143.37,19105.0,125.0402,125.6795,124.8738,125.5657,19105.0
2020-03-11 11:30:00,143.32,144.17,142.89,143.92,54191.0,125.5219,126.2663,125.1453,126.0474,54191.0
2020-03-11 11:40:00,143.94,144.08,142.95,143.43,28075.0,126.0649,126.1875,125.1978,125.6182,28075.0
2020-03-11 11:50:00,143.8,143.85,143.2,143.49,12523.0,125.9423,125.9861,125.4168,125.6708,12523.0
2020-03-11 12:00:00,143.49,144.43,143.0,143.84,26873.0,125.6708,126.494,125.2416,125.9773,26873.0
2020-03-11 12:10:00,143.88,145.08,143.88,144.76,14602.0,126.0123,127.0633,126.0123,126.7831,14602.0
2020-03-11 12:20:00,144.79,144.85,143.45,143.47,35325.0,126.8093,126.8619,125.6357,125.6533,35325.0
2020-03-11 12:30:00,143.48,143.69,143.0,143.0,16841.0,125.662,125.8459,125.2416,125.2416,16841.0
2020-03-11 12:40:00,143.08,143.19,142.47,142.88,22960.0,125.3117,125.408,124.7774,125.1365,22960.0
2020-03-11 12:50:00,142.95,143.15,142.03,142.43,40355.0,125.1978,125.373,124.3921,124.7424,40355.0
2020-03-11 13:00:00,142.43,142.43,141.16,141.26,38073.0,124.7424,124.7424,123.6301,123.7177,38073.0
2020-03-11 13:10:00,141.27,141.77,141.14,141.5,37281.0,123.7265,124.1644,123.6126,123.9279,37281.0
2020-03-11 13:20:00,141.41,141.99,141.1,141.91,14015.0,123.8491,124.357,123.5776,124.287,14015.0
2020-03-11 13:30:00,142.12,142.13,140.99,141.23,20435.0,124.4709,124.4797,123.4812,123.6914,20435.0
2020-03-11 13:40:00,141.12,141.81,140.58,141.53,22305.0,123.5951,124.1994,123.1221,123.9542,22305.0
2020-03-11 13:50:00,141.5,142.18,141.04,141.96,27747.0,123.9279,124.5234,123.525,124.3308,27747.0
2020-03-11 14:00:00,142.12,142.19,141.42,141.68,30987.0,124.4709,124.5322,123.8578,124.0855,30987.0
2020-03-11 14:10:00,141.71,142.0,141.5,141.51,31014.0,124.1118,124.3658,123.9279,123.9367,31014.0
2020-03-11 14:20:00,141.62,142.39,141.5,141.95,18755.0,124.033,124.7074,123.9279,124.322,18755.0
2020-03-11 14:30:00,142.02,142.61,141.53,142.16,27125.0,124.3833,124.9,123.9542,124.5059,27125.0
2020-03-11 14:40:00,142.19,142.71,141.41,141.48,21152.0,124.5322,124.9876,123.8491,123.9104,21152.0
2020-03-11 14:50:00,141.53,142.18,141.04,141.69,18963.0,123.9542,124.5234,123.525,124.0943,18963.0
2020-03-11 15:00:00,141.63,141.99,140.14,140.17,27565.0,124.0418,124.357,122.7368,122.7631,27565.0
2020-03-11 15:10:00,140.23,140.59,139.62,139.81,36724.0,122.8156,123.1309,122.2814,122.4478,36724.0
2020-03-11 15:20:00,139.8,140.61,139.5,140.43,36114.0,122.439,123.1484,122.1763,122.9908,36114.0
2020-03-11 15:30:00,140.41,141.61,140.27,141.26,62011.0,122.9733,124.0242,122.8506,123.7177,62011.0
2020-03-11 15:40:00,141.37,141.68,140.57,141.2,70545.0,123.814,124.0855,123.1134,123.6651,70545.0
2020-03-11 15:50:00,141.14,141.44,139.91,141.06,127364.0,123.6126,123.8753,122.5353,123.5425,127364.0
2020-03-12 09:30:00,132.54,132.54,131.06,131.32,3748.0,116.0806,116.0806,114.7844,115.0121,3748.0
2020-03-12 09:40:00,131.32,131.32,131.32,131.32,0.0,115.0121,115.0121,115.0121,115.0121,0.0
2020-03-12 09:50:00,131.32,131.32,131.32,131.32,0.0,115.0121,115.0121,115.0121,115.0121,0.0
2020-03-12 10:00:00,128.09,131.13,128.09,129.62,121417.0,112.1832,114.8457,112.1832,113.5232,121417.0
2020-03-12 10:10:00,129.46,130.91,129.32,130.01,32852.0,113.3831,114.653,113.2605,113.8648,32852.0
2020-03-12 10:20:00,129.92,131.25,129.43,131.17,30314.0,113.786,114.9508,113.3568,114.8807,30314.0
2020-03-12 10:30:00,131.26,132.48,131.03,131.99,33848.0,114.9595,116.028,114.7581,115.5989,33848.0
2020-03-12 10:40:00,131.82,133.45,131.6,132.68,43569.0,115.45,116.8776,115.2573,116.2032,43569.0
2020-03-12 10:50:00,132.75,133.79,132.0,132.0,26680.0,116.2645,117.1754,115.6076,115.6076,26680.0
2020-03-12 11:00:00,131.98,132.0,131.05,131.33,24722.0,115.5901,115.6076,114.7756,115.0209,24722.0
2020-03-12 11:10:00,131.39,131.39,130.44,130.71,23394.0,115.0734,115.0734,114.2414,114.4778,23394.0
2020-03-12 11:20:00,130.62,130.75,129.8,129.89,39968.0,114.399,114.5129,113.6809,113.7597,39968.0
2020-03-12 11:30:00,129.91,130.13,128.74,128.76,57897.0,113.7772,113.9699,112.7525,112.77,57897.0
2020-03-12 11:40:00,128.84,128.98,127.91,128.03,19173.0,112.8401,112.9627,112.0256,112.1307,19173.0
2020-03-12 11:50:00,127.94,128.3,127.22,128.03,22893.0,112.0518,112.3671,111.4212,112.1307,22893.0
2020-03-12 12:00:00,127.93,128.17,127.53,127.67,33327.0,112.0431,112.2533,111.6928,111.8154,33327.0
2020-03-12 12:10:00,127.44,128.06,127.21,127.56,20268.0,111.6139,112.1569,111.4125,111.719,20268.0
2020-03-12 12:20:00,127.58,129.18,127.55,128.81,25777.0,111.7365,113.1378,111.7103,112.8138,25777.0
2020-03-12 12:30:00,128.64,128.79,127.99,128.08,20016.0,112.6649,112.7963,112.0956,112.1745,20016.0
2020-03-12 12:40:00,128.01,128.2,127.07,127.59,53352.0,112.1131,112.2795,111.2899,111.7453,53352.0
2020-03-12 12:50:00,127.54,133.62,127.48,132.26,27968.0,111.7015,117.0265,111.649,115.8354,27968.0
2020-03-12 13:00:00,132.17,135.33,131.45,134.3,42679.0,115.7565,118.5241,115.1259,117.622,42679.0
2020-03-12 13:10:00,134.69,135.29,132.36,132.77,63901.0,117.9636,118.4891,115.9229,116.282,63901.0
2020-03-12 13:20:00,132.57,132.93,131.94,132.29,16856.0,116.1069,116.4222,115.5551,115.8616,16856.0
2020-03-12 13:30:00,132.16,132.54,129.8,130.07,18272.0,115.7478,116.0806,113.6809,113.9173,18272.0
2020-03-12 13:40:00,130.0,130.34,129.21,129.91,28910.0,113.856,114.1538,113.1641,113.7772,28910.0
2020-03-12 13:50:00,129.8,130.26,128.69,130.02,35184.0,113.6809,114.0837,112.7087,113.8735,35184.0
2020-03-12 14:00:00,130.05,130.7,129.35,129.9,15674.0,113.8998,114.4691,113.2867,113.7684,15674.0
2020-03-12 14:10:00,130.27,130.27,128.96,128.96,11858.0,114.0925,114.0925,112.9452,112.9452,11858.0
2020-03-12 14:20:00,128.97,129.45,128.65,128.92,20549.0,112.9539,113.3743,112.6737,112.9101,20549.0
2020-03-12 14:30:00,128.87,129.3,128.63,128.82,18102.0,112.8663,113.2429,112.6561,112.8226,18102.0
2020-03-12 14:40:00,128.99,130.89,128.99,130.88,28536.0,112.9714,114.6355,112.9714,114.6267,28536.0
2020-03-12 14:50:00,130.88,131.11,129.61,129.78,23194.0,114.6267,114.8282,113.5144,113.6633,23194.0
2020-03-12 15:00:00,129.73,131.17,129.68,130.58,44568.0,113.6195,114.8807,113.5758,114.364,44568.0
2020-03-12 15:10:00,130.55,131.31,130.12,130.13,15565.0,114.3377,115.0033,113.9611,113.9699,15565.0
2020-03-12 15:20:00,130.17,130.32,129.7,129.8,34421.0,114.0049,114.1363,113.5933,113.6809,34421.0
2020-03-12 15:30:00,129.75,130.47,129.68,130.42,42194.0,113.6371,114.2676,113.5758,114.2239,42194.0
2020-03-12 15:40:00,130.25,131.23,130.03,130.97,53669.0,114.075,114.9333,113.8823,114.7056,53669.0
2020-03-12 15:50:00,130.66,131.57,129.02,129.09,173850.0,114.4341,115.231,112.9977,113.059,173850.0
2020-03-13 09:30:00,135.82,137.92,134.88,135.06,47099.0,118.9533,120.7925,118.13,118.2876,47099.0
2020-03-13 09:40:00,134.95,136.69,134.17,136.09,42867.0,118.1913,119.7152,117.5082,119.1897,42867.0
2020-03-13 09:50:00,136.21,136.44,133.45,134.44,32242.0,119.2948,119.4963,116.8776,117.7446,32242.0
2020-03-13 10:00:00,134.48,135.82,134.12,135.37,34821.0,117.7797,118.9533,117.4644,118.5591,34821.0
2020-03-13 10:10:00,135.19,135.7,133.72,135.7,33550.0,118.4015,118.8482,117.114,118.8482,33550.0
2020-03-13 10:20:00,136.16,136.99,135.65,135.99,20753.0,119.251,119.978,118.8044,119.1022,20753.0
2020-03-13 10:30:00,136.02,136.9,135.38,136.25,23026.0,119.1284,119.8991,118.5679,119.3299,23026.0
2020-03-13 10:40:00,136.16,136.62,136.05,136.25,36146.0,119.251,119.6539,119.1547,119.3299,36146.0
2020-03-13 10:50:00,136.33,136.45,134.14,134.14,25414.0,119.3999,119.505,117.4819,117.4819,25414.0
2020-03-13 11:00:00,134.23,135.03,133.89,134.71,18518.0,117.5607,118.2614,117.2629,117.9811,18518.0
2020-03-13 11:10:00,134.63,134.63,133.0,133.86,22749.0,117.911,117.911,116.4835,117.2367,22749.0
2020-03-13 11:20:00,133.86,134.4,132.42,132.44,14872.0,117.2367,117.7096,115.9755,115.993,14872.0
2020-03-13 11:30:00,132.6,132.62,131.35,131.45,25819.0,116.1331,116.1507,115.0384,115.1259,25819.0
2020-03-13 11:40:00,131.37,131.37,129.71,129.93,13938.0,115.0559,115.0559,113.602,113.7947,13938.0
2020-03-13 11:50:00,129.89,131.6,129.72,131.14,28485.0,113.7597,115.2573,113.6108,114.8544,28485.0
2020-03-13 12:00:00,131.12,131.32,129.5,130.24,17202.0,114.8369,115.0121,113.4181,114.0662,17202.0
2020-03-13 12:10:00,130.02,130.68,129.85,130.2,24253.0,113.8735,114.4516,113.7246,114.0312,24253.0
2020-03-13 12:20:00,130.25,130.49,129.7,130.09,41941.0,114.075,114.2852,113.5933,113.9348,41941.0
2020-03-13 12:30:00,129.99,132.19,129.96,132.0,26827.0,113.8473,115.7741,113.821,115.6076,26827.0
2020-03-13 12:40:00,132.18,132.73,131.83,132.01,27232.0,115.7653,116.247,115.4588,115.6164,27232.0
2020-03-13 12:50:00,132.11,132.49,131.35,131.43,28092.0,115.704,116.0368,115.0384,115.1084,28092.0
2020-03-13 13:00:00,131.64,132.12,131.1,131.9,18623.0,115.2924,115.7127,114.8194,115.5201,18623.0
2020-03-13 13:10:00,131.76,133.12,131.75,133.04,9960.0,115.3975,116.5886,115.3887,116.5185,9960.0
2020-03-13 13:20:00,133.16,134.15,133.16,133.81,26678.0,116.6236,117.4907,116.6236,117.1929,26678.0
2020-03-13 13:30:00,133.8,134.54,133.45,134.29,17909.0,117.1841,117.8322,116.8776,117.6133,17909.0
2020-03-13 13:40:00,134.51,135.55,134.46,135.23,15025.0,117.8059,118.7168,117.7622,118.4365,15025.0
2020-03-13 13:50:00,135.22,135.44,134.31,134.31,8728.0,118.4278,118.6205,117.6308,117.6308,8728.0
2020-03-13 14:00:00,134.45,134.45,132.68,132.96,18143.0,117.7534,117.7534,116.2032,116.4484,18143.0
2020-03-13 14:10:00,132.87,133.2,132.62,132.73,18414.0,116.3696,116.6586,116.1507,116.247,18414.0
2020-03-13 14:20:00,132.59,133.16,132.08,132.08,8790.0,116.1244,116.6236,115.6777,115.6777,8790.0
2020-03-13 14:30:00,132.12,132.48,130.89,131.0,14384.0,115.7127,116.028,114.6355,114.7318,14384.0
2020-03-13 14:40:00,130.9,132.61,130.57,132.2,20609.0,114.6443,116.1419,114.3552,115.7828,20609.0
2020-03-13 14:50:00,131.92,132.33,131.67,132.33,11647.0,115.5376,115.8967,115.3186,115.8967,11647.0
2020-03-13 15:00:00,132.16,133.17,132.02,132.35,21941.0,115.7478,116.6324,115.6252,115.9142,21941.0
2020-03-13 15:10:00,132.41,133.0,131.8,132.68,42401.0,115.9667,116.4835,115.4325,116.2032,42401.0
2020-03-13 15:20:00,132.58,133.02,132.34,132.91,20361.0,116.1156,116.501,115.9054,116.4046,20361.0
2020-03-13 15:30:00,132.91,134.48,130.87,133.28,46330.0,116.4046,117.7797,114.618,116.7287,46330.0
2020-03-13 15:40:00,133.15,135.28,132.83,135.25,44376.0,116.6148,118.4803,116.3346,118.454,44376.0
2020-03-13 15:50:00,135.16,136.88,134.56,136.85,229756.0,118.3752,119.8816,117.8497,119.8554,229756.0
2020-03-16 09:30:00,124.91,124.91,124.84,124.84,200.0,109.3981,109.3981,109.3368,109.3368,200.0
2020-03-16 09:40:00,126.0,126.61,122.95,123.56,49433.0,110.3528,110.887,107.6815,108.2158,49433.0
2020-03-16 09:50:00,123.57,127.06,123.47,126.44,38739.0,108.2245,111.2811,108.1369,110.7381,38739.0
2020-03-16 10:00:00,126.63,127.19,125.6,127.13,21562.0,110.9045,111.395,110.0024,111.3424,21562.0
2020-03-16 10:10:00,127.12,128.53,127.11,127.72,17739.0,111.3337,112.5686,111.3249,111.8592,17739.0
2020-03-16 10:20:00,127.65,129.28,127.56,128.63,32114.0,111.7978,113.2254,111.719,112.6561,32114.0
2020-03-16 10:30:00,128.77,130.75,128.67,130.75,32408.0,112.7788,114.5129,112.6912,114.5129,32408.0
2020-03-16 10:40:00,130.81,131.63,129.6,130.81,27327.0,114.5654,115.2836,113.5057,114.5654,27327.0
2020-03-16 10:50:00,130.96,130.96,129.34,130.01,39535.0,114.6968,114.6968,113.278,113.8648,39535.0
2020-03-16 11:00:00,130.11,130.8,129.4,130.79,41951.0,113.9524,114.5567,113.3305,114.5479,41951.0
2020-03-16 11:10:00,130.83,133.62,130.8,133.62,39680.0,114.5829,117.0265,114.5567,117.0265,39680.0
2020-03-16 11:20:00,133.51,134.74,133.12,133.92,23913.0,116.9301,118.0074,116.5886,117.2892,23913.0
2020-03-16 11:30:00,134.26,134.62,133.16,134.29,24434.0,117.587,117.9023,116.6236,117.6133,24434.0
2020-03-16 11:40:00,134.29,134.75,132.32,133.64,31459.0,117.6133,118.0161,115.8879,117.044,31459.0
2020-03-16 11:50:00,133.84,134.63,133.06,134.63,23796.0,117.2191,117.911,116.536,117.911,23796.0
2020-03-16 12:00:00,134.56,136.24,133.78,134.04,43053.0,117.8497,119.3211,117.1666,117.3943,43053.0
2020-03-16 12:10:00,134.14,134.75,132.25,132.55,23520.0,117.4819,118.0161,115.8266,116.0893,23520.0
2020-03-16 12:20:00,132.53,134.39,132.13,133.72,21843.0,116.0718,117.7008,115.7215,117.114,21843.0
2020-03-16 12:30:00,133.63,134.48,133.39,133.74,44851.0,117.0352,117.7797,116.825,117.1316,44851.0
2020-03-16 12:40:00,134.22,134.22,132.74,132.81,15694.0,117.552,117.552,116.2558,116.3171,15694.0
2020-03-16 12:50:00,132.73,133.76,132.18,133.46,19740.0,116.247,117.1491,115.7653,116.8863,19740.0
2020-03-16 13:00:00,133.33,134.18,132.93,134.11,23683.0,116.7725,117.5169,116.4222,117.4556,23683.0
2020-03-16 13:10:00,133.94,135.58,133.02,133.14,32828.0,117.3067,118.7431,116.501,116.6061,32828.0
2020-03-16 13:20:00,133.12,134.47,132.62,133.49,27046.0,116.5886,117.7709,116.1507,116.9126,27046.0
2020-03-16 13:30:00,133.52,133.52,131.94,132.83,20975.0,116.9389,116.9389,115.5551,116.3346,20975.0
2020-03-16 13:40:00,132.85,133.37,132.47,132.89,19020.0,116.3521,116.8075,116.0193,116.3871,19020.0
2020-03-16 13:50:00,132.89,133.45,131.63,131.71,27654.0,116.3871,116.8776,115.2836,115.3537,27654.0
2020-03-16 14:00:00,131.62,131.62,130.1,130.3,30823.0,115.2748,115.2748,113.9436,114.1188,30823.0
2020-03-16 14:10:00,130.29,131.57,130.18,131.05,24376.0,114.11,115.231,114.0137,114.7756,24376.0
2020-03-16 14:20:00,131.07,131.28,130.38,131.27,19763.0,114.7931,114.9771,114.1888,114.9683,19763.0
2020-03-16 14:30:00,131.36,133.06,131.13,131.4,28032.0,115.0471,116.536,114.8457,115.0822,28032.0
2020-03-16 14:40:00,131.24,131.71,130.66,131.09,21128.0,114.942,115.3537,114.4341,114.8107,21128.0
2020-03-16 14:50:00,131.11,133.18,130.89,132.56,21304.0,114.8282,116.6411,114.6355,116.0981,21304.0
2020-03-16 15:00:00,132.58,133.64,132.53,132.9,26635.0,116.1156,117.044,116.0718,116.3959,26635.0
2020-03-16 15:10:00,132.9,134.12,132.6,133.56,25985.0,116.3959,117.4644,116.1331,116.9739,25985.0
2020-03-16 15:20:00,133.91,133.97,132.77,133.27,27245.0,117.2805,117.333,116.282,116.7199,27245.0
2020-03-16 15:30:00,133.11,133.23,131.17,131.92,47455.0,116.5798,116.6849,114.8807,115.5376,47455.0
2020-03-16 15:40:00,132.25,133.78,131.79,132.6,59072.0,115.8266,117.1666,115.4237,116.1331,59072.0
2020-03-16 15:50:00,132.28,132.33,131.45,131.45,161087.0,115.8529,115.8967,115.1259,115.1259,161087.0
2020-03-17 09:30:00,133.74,135.99,133.09,133.71,71862.0,117.1316,119.1022,116.5623,117.1053,71862.0
2020-03-17 09:40:00,133.22,133.79,131.55,131.66,45400.0,116.6761,117.1754,115.2135,115.3099,45400.0
2020-03-17 09:50:00,131.66,131.66,128.91,129.05,30040.0,115.3099,115.3099,112.9014,113.024,30040.0
2020-03-17 10:00:00,128.85,130.96,128.74,130.47,36999.0,112.8488,114.6968,112.7525,114.2676,36999.0
2020-03-17 10:10:00,130.75,132.0,130.27,131.93,29250.0,114.5129,115.6076,114.0925,115.5463,29250.0
2020-03-17 10:20:00,132.23,134.25,132.23,134.02,23099.0,115.8091,117.5782,115.8091,117.3768,23099.0
2020-03-17 10:30:00,134.16,134.91,131.32,131.94,122642.0,117.4994,118.1563,115.0121,115.5551,122642.0
2020-03-17 10:40:00,132.03,134.4,131.47,133.46,27566.0,115.6339,117.7096,115.1435,116.8863,27566.0
2020-03-17 10:50:00,133.24,133.63,131.44,132.78,33549.0,116.6937,117.0352,115.1172,116.2908,33549.0
2020-03-17 11:00:00,132.96,133.2,131.94,133.09,42442.0,116.4484,116.6586,115.5551,116.5623,42442.0
2020-03-17 11:10:00,133.33,135.07,133.21,135.07,23469.0,116.7725,118.2964,116.6674,118.2964,23469.0
2020-03-17 11:20:00,135.16,135.59,133.82,134.71,40610.0,118.3752,118.7518,117.2016,117.9811,40610.0
2020-03-17 11:30:00,134.57,136.21,134.2,134.49,19888.0,117.8585,119.2948,117.5344,117.7884,19888.0
2020-03-17 11:40:00,134.36,134.53,133.73,134.36,34604.0,117.6746,117.8235,117.1228,117.6746,34604.0
2020-03-17 11:50:00,134.29,134.97,133.64,134.62,60810.0,117.6133,118.2088,117.044,117.9023,60810.0
2020-03-17 12:00:00,134.75,137.28,134.24,137.11,49668.0,118.0161,120.232,117.5695,120.0831,49668.0
2020-03-17 12:10:00,137.09,137.81,136.81,137.4,49959.0,120.0655,120.6961,119.8203,120.3371,49959.0
2020-03-17 12:20:00,137.29,137.42,135.63,136.31,39557.0,120.2407,120.3546,118.7869,119.3824,39557.0
2020-03-17 12:30:00,136.31,137.25,136.05,136.75,36413.0,119.3824,120.2057,119.1547,119.7678,36413.0
2020-03-17 12:40:00,136.75,136.83,135.52,135.68,32621.0,119.7678,119.8378,118.6905,118.8306,32621.0
2020-03-17 12:50:00,135.53,135.54,134.72,134.98,25266.0,118.6993,118.708,117.9899,118.2176,25266.0
2020-03-17 13:00:00,135.09,135.42,133.41,133.66,31387.0,118.3139,118.6029,116.8425,117.0615,31387.0
2020-03-17 13:10:00,133.53,133.94,132.31,133.66,28299.0,116.9476,117.3067,115.8791,117.0615,28299.0
2020-03-17 13:20:00,133.68,133.78,132.97,133.66,28319.0,117.079,117.1666,116.4572,117.0615,28319.0
2020-03-17 13:30:00,133.79,134.14,132.21,132.67,36455.0,117.1754,117.4819,115.7916,116.1944,36455.0
2020-03-17 13:40:00,132.68,133.23,132.1,132.38,34962.0,116.2032,116.6849,115.6952,115.9405,34962.0
2020-03-17 13:50:00,132.39,132.57,130.81,130.86,44927.0,115.9492,116.1069,114.5654,114.6092,44927.0
2020-03-17 14:00:00,130.68,132.45,130.47,132.37,33778.0,114.4516,116.0018,114.2676,115.9317,33778.0
2020-03-17 14:10:00,132.5,134.11,132.19,133.65,27596.0,116.0456,117.4556,115.7741,117.0527,27596.0
2020-03-17 14:20:00,134.07,134.07,132.06,133.98,33237.0,117.4206,117.4206,115.6602,117.3418,33237.0
2020-03-17 14:30:00,134.0,135.14,134.0,134.33,29812.0,117.3593,118.3577,117.3593,117.6483,29812.0
2020-03-17 14:40:00,134.33,134.64,131.38,131.47,39717.0,117.6483,117.9198,115.0646,115.1435,39717.0
2020-03-17 14:50:00,131.57,131.91,130.75,131.69,33564.0,115.231,115.5288,114.5129,115.3361,33564.0
2020-03-17 15:00:00,131.61,131.78,129.65,131.23,48076.0,115.2661,115.415,113.5495,114.9333,48076.0
2020-03-17 15:10:00,131.39,131.82,130.83,130.94,39619.0,115.0734,115.45,114.5829,114.6793,39619.0
2020-03-17 15:20:00,130.88,131.74,130.43,130.63,53874.0,114.6267,115.3799,114.2326,114.4078,53874.0
2020-03-17 15:30:00,130.56,132.26,130.53,131.44,52983.0,114.3465,115.8354,114.3202,115.1172,52983.0
2020-03-17 15:40:00,131.48,133.64,131.22,133.18,96033.0,115.1522,117.044,114.9245,116.6411,96033.0
2020-03-17 15:50:00,133.36,137.35,133.29,136.84,211701.0,116.7988,120.2933,116.7374,119.8466,211701.0
2020-03-18 09:30:00,127.45,131.92,127.45,129.72,49471.0,111.6227,115.5376,111.6227,113.6108,49471.0
2020-03-18 09:40:00,130.0,131.04,127.82,127.82,24931.0,113.856,114.7669,111.9467,111.9467,24931.0
2020-03-18 09:50:00,127.42,129.78,126.5,126.5,34646.0,111.5964,113.6633,110.7907,110.7907,34646.0
2020-03-18 10:00:00,126.61,127.35,125.11,125.33,38425.0,110.887,111.5351,109.5733,109.766,38425.0
2020-03-18 10:10:00,125.19,125.89,123.39,123.8,27900.0,109.6433,110.2564,108.0669,108.426,27900.0
2020-03-18 10:20:00,123.62,125.26,122.17,125.26,26762.0,108.2683,109.7047,106.9984,109.7047,26762.0
2020-03-18 10:30:00,125.25,125.25,122.81,123.5,37241.0,109.6959,109.6959,107.5589,108.1632,37241.0
2020-03-18 10:40:00,123.61,125.24,123.19,123.36,31904.0,108.2596,109.6871,107.8917,108.0406,31904.0
2020-03-18 10:50:00,123.06,123.52,121.5,121.68,39039.0,107.7779,108.1807,106.4116,106.5692,39039.0
2020-03-18 11:00:00,121.5,121.58,119.68,119.68,53068.0,106.4116,106.4816,104.8176,104.8176,53068.0
2020-03-18 11:10:00,119.65,119.81,118.4,119.47,27012.0,104.7913,104.9315,103.6966,104.6337,27012.0
2020-03-18 11:20:00,119.82,120.97,119.69,120.48,43804.0,104.9402,105.9474,104.8264,105.5183,43804.0
2020-03-18 11:30:00,120.34,121.26,120.04,120.48,20407.0,105.3956,106.2014,105.1329,105.5183,20407.0
2020-03-18 11:40:00,120.37,121.01,119.22,120.92,13690.0,105.4219,105.9824,104.4147,105.9036,13690.0
2020-03-18 11:50:00,121.05,122.35,121.05,121.35,32806.0,106.0175,107.156,106.0175,106.2802,32806.0
2020-03-18 12:00:00,121.1,122.78,120.71,122.43,18400.0,106.0613,107.5326,105.7197,107.2261,18400.0
2020-03-18 12:10:00,122.58,123.06,121.34,121.43,21637.0,107.3575,107.7779,106.2715,106.3503,21637.0
2020-03-18 12:20:00,121.53,123.35,121.24,123.13,31165.0,106.4379,108.0318,106.1839,107.8392,31165.0
2020-03-18 12:30:00,123.22,123.24,121.24,121.49,19543.0,107.918,107.9355,106.1839,106.4028,19543.0
2020-03-18 12:40:00,121.69,122.19,121.0,121.17,20071.0,106.578,107.0159,105.9737,106.1226,20071.0
2020-03-18 12:50:00,121.25,121.76,120.98,120.98,9190.0,106.1926,106.6393,105.9562,105.9562,9190.0
2020-03-18 13:00:00,120.98,120.98,120.98,120.98,0.0,105.9562,105.9562,105.9562,105.9562,0.0
2020-03-18 13:10:00,120.0,121.02,120.0,120.96,23636.0,105.0979,105.9912,105.0979,105.9386,23636.0
2020-03-18 13:20:00,120.94,121.51,119.46,119.46,17203.0,105.9211,106.4203,104.6249,104.6249,17203.0
2020-03-18 13:30:00,119.49,120.57,118.19,120.04,23075.0,104.6512,105.5971,103.5126,105.1329,23075.0
2020-03-18 13:40:00,120.3,120.64,118.76,120.0,34396.0,105.3606,105.6584,104.0118,105.0979,34396.0
2020-03-18 13:50:00,120.22,120.27,118.95,119.7,18144.0,105.2905,105.3343,104.1783,104.8351,18144.0
2020-03-18 14:00:00,119.7,120.59,119.34,119.97,19628.0,104.8351,105.6146,104.5198,105.0716,19628.0
2020-03-18 14:10:00,119.84,119.9,118.88,118.95,19439.0,104.9577,105.0103,104.1169,104.1783,19439.0
2020-03-18 14:20:00,118.94,118.96,117.79,118.36,26016.0,104.1695,104.187,103.1623,103.6615,26016.0
2020-03-18 14:30:00,118.26,120.24,118.0,119.77,32362.0,103.5739,105.3081,103.3462,104.8964,32362.0
2020-03-18 14:40:00,119.9,120.11,118.51,119.23,30738.0,105.0103,105.1942,103.7929,104.4235,30738.0
2020-03-18 14:50:00,119.2,121.34,118.89,120.62,34128.0,104.3972,106.2715,104.1257,105.6409,34128.0
2020-03-18 15:00:00,120.84,121.79,119.48,121.34,34743.0,105.8335,106.6656,104.6424,106.2715,34743.0
2020-03-18 15:10:00,121.41,122.39,120.73,121.3,38861.0,106.3328,107.1911,105.7372,106.2364,38861.0
2020-03-18 15:20:00,121.34,121.34,119.43,119.61,28415.0,106.2715,106.2715,104.5986,104.7563,28415.0
2020-03-18 15:30:00,119.65,120.35,118.36,118.62,37151.0,104.7913,105.4044,103.6615,103.8892,37151.0
2020-03-18 15:40:00,118.68,120.83,118.62,120.83,60347.0,103.9418,105.8248,103.8892,105.8248,60347.0
2020-03-18 15:50:00,120.78,123.96,120.48,123.6,143853.0,105.781,108.5661,105.5183,108.2508,143853.0
2020-03-19 09:30:00,121.85,122.17,117.0,117.98,62830.0,106.7181,106.9984,102.4704,103.3287,62830.0
2020-03-19 09:40:00,117.52,118.44,116.82,117.78,21341.0,102.9258,103.7316,102.3128,103.1536,21341.0
2020-03-19 09:50:00,117.95,120.12,117.69,120.08,19486.0,103.3024,105.203,103.0747,105.1679,19486.0
2020-03-19 10:00:00,119.99,120.61,119.12,120.01,17709.0,105.0891,105.6321,104.3271,105.1066,17709.0
2020-03-19 10:10:00,120.23,120.93,120.11,120.56,42328.0,105.2993,105.9124,105.1942,105.5883,42328.0
2020-03-19 10:20:00,120.57,120.77,119.5,120.2,35774.0,105.5971,105.7722,104.66,105.273,35774.0
2020-03-19 10:30:00,120.33,122.49,118.39,118.93,27050.0,105.3869,107.2786,103.6878,104.1607,27050.0
2020-03-19 10:40:00,118.92,119.73,118.69,119.01,15843.0,104.152,104.8614,103.9505,104.2308,15843.0
2020-03-19 10:50:00,118.59,118.91,117.28,118.1,19339.0,103.863,104.1432,102.7156,103.4338,19339.0
2020-03-19 11:00:00,117.9,118.29,116.75,118.05,26669.0,103.2586,103.6002,102.2515,103.39,26669.0
2020-03-19 11:10:00,118.05,119.59,117.42,118.92,25477.0,103.39,104.7388,102.8383,104.152,25477.0
2020-03-19 11:20:00,118.69,120.58,118.69,120.58,23215.0,103.9505,105.6058,103.9505,105.6058,23215.0
2020-03-19 11:30:00,120.41,121.65,119.77,120.14,19637.0,105.4569,106.543,104.8964,105.2205,19637.0
2020-03-19 11:40:00,120.56,120.74,119.79,120.16,13432.0,105.5883,105.746,104.9139,105.238,13432.0
2020-03-19 11:50:00,120.26,120.73,119.03,119.27,31852.0,105.3256,105.7372,104.2483,104.4585,31852.0
2020-03-19 12:00:00,119.5,119.5,116.96,116.98,22960.0,104.66,104.66,102.4354,102.4529,22960.0
2020-03-19 12:10:00,116.95,117.05,116.16,116.96,17779.0,102.4266,102.5142,101.7347,102.4354,17779.0
2020-03-19 12:20:00,117.07,117.49,116.39,117.44,39730.0,102.5317,102.8996,101.9362,102.8558,39730.0
2020-03-19 12:30:00,117.42,118.93,117.03,118.62,19961.0,102.8383,104.1607,102.4967,103.8892,19961.0
2020-03-19 12:40:00,118.99,119.75,118.27,119.73,17216.0,104.2133,104.8789,103.5827,104.8614,17216.0
2020-03-19 12:50:00,119.78,120.38,118.16,118.25,21042.0,104.9052,105.4307,103.4864,103.5652,21042.0
2020-03-19 13:00:00,118.39,118.52,117.06,117.16,30385.0,103.6878,103.8017,102.523,102.6105,30385.0
2020-03-19 13:10:00,117.11,117.86,116.42,116.62,21140.0,102.5668,103.2236,101.9624,102.1376,21140.0
2020-03-19 13:20:00,116.77,117.62,116.08,116.43,16861.0,102.269,103.0134,101.6647,101.9712,16861.0
2020-03-19 13:30:00,116.32,116.58,115.48,115.48,15303.0,101.8749,102.1026,101.1392,101.1392,15303.0
2020-03-19 13:40:00,115.49,116.38,115.0,116.18,15252.0,101.1479,101.9274,100.7188,101.7522,15252.0
2020-03-19 13:50:00,116.06,117.67,115.85,115.86,31169.0,101.6471,103.0572,101.4632,101.472,31169.0
2020-03-19 14:00:00,115.57,117.0,115.56,116.85,23116.0,101.218,102.4704,101.2092,102.339,23116.0
2020-03-19 14:10:00,116.96,118.77,116.87,117.83,60244.0,102.4354,104.0206,102.3566,103.1973,60244.0
2020-03-19 14:20:00,117.91,117.94,116.5,116.5,25579.0,103.2674,103.2937,102.0325,102.0325,25579.0
2020-03-19 14:30:00,116.62,118.13,116.53,118.12,26686.0,102.1376,103.4601,102.0588,103.4513,26686.0
2020-03-19 14:40:00,118.12,118.88,117.43,118.64,31418.0,103.4513,104.1169,102.847,103.9068,31418.0
2020-03-19 14:50:00,118.66,118.94,118.14,118.71,26947.0,103.9243,104.1695,103.4688,103.9681,26947.0
2020-03-19 15:00:00,118.58,119.43,118.09,118.39,33048.0,103.8542,104.5986,103.4251,103.6878,33048.0
2020-03-19 15:10:00,118.44,119.17,118.02,118.63,31515.0,103.7316,104.3709,103.3637,103.898,31515.0
2020-03-19 15:20:00,118.68,119.94,118.28,119.84,27326.0,103.9418,105.0453,103.5915,104.9577,27326.0
2020-03-19 15:30:00,119.69,120.4,119.32,119.48,41860.0,104.8264,105.4482,104.5023,104.6424,41860.0
2020-03-19 15:40:00,119.39,120.11,118.98,119.46,46163.0,104.5636,105.1942,104.2045,104.6249,46163.0
2020-03-19 15:50:00,119.34,119.97,117.55,118.82,128402.0,104.5198,105.0716,102.9521,104.0644,128402.0
2020-03-20 09:30:00,120.91,120.91,117.15,117.15,130118.0,105.8949,105.8949,102.6018,102.6018,130118.0
2020-03-20 09:40:00,117.58,117.59,115.27,116.29,28410.0,102.9784,102.9871,100.9553,101.8486,28410.0
2020-03-20 09:50:00,116.43,117.21,115.35,115.35,30203.0,101.9712,102.6543,101.0253,101.0253,30203.0
2020-03-20 10:00:00,115.71,117.83,115.7,117.83,14366.0,101.3406,103.1973,101.3319,103.1973,14366.0
2020-03-20 10:10:00,117.8,119.64,117.8,119.19,10932.0,103.1711,104.7826,103.1711,104.3885,10932.0
2020-03-20 10:20:00,119.09,120.14,118.69,119.63,12492.0,104.3009,105.2205,103.9505,104.7738,12492.0
2020-03-20 10:30:00,119.34,120.07,118.81,119.66,13325.0,104.5198,105.1592,104.0556,104.8001,13325.0
2020-03-20 10:40:00,119.83,120.5,118.37,120.5,16501.0,104.949,105.5358,103.6703,105.5358,16501.0
2020-03-20 10:50:00,120.34,121.88,119.94,121.02,40552.0,105.3956,106.7444,105.0453,105.9912,40552.0
2020-03-20 11:00:00,120.87,121.58,120.41,121.44,19629.0,105.8598,106.4816,105.4569,106.359,19629.0
2020-03-20 11:10:00,121.75,122.17,118.86,119.76,21217.0,106.6305,106.9984,104.0994,104.8877,21217.0
2020-03-20 11:20:00,119.53,119.68,117.38,118.26,17096.0,104.6862,104.8176,102.8032,103.5739,17096.0
2020-03-20 11:30:00,117.92,118.59,117.13,118.58,11280.0,103.2762,103.863,102.5843,103.8542,11280.0
2020-03-20 11:40:00,118.38,119.05,117.18,117.93,14224.0,103.679,104.2658,102.6281,103.2849,14224.0
2020-03-20 11:50:00,117.93,118.39,117.09,117.79,13631.0,103.2849,103.6878,102.5492,103.1623,13631.0
2020-03-20 12:00:00,117.97,118.0,116.67,116.71,21759.0,103.32,103.3462,102.1814,102.2164,21759.0
2020-03-20 12:10:00,116.83,119.29,116.83,117.82,11412.0,102.3215,104.476,102.3215,103.1886,11412.0
2020-03-20 12:20:00,117.9,118.19,116.96,117.36,12464.0,103.2586,103.5126,102.4354,102.7857,12464.0
2020-03-20 12:30:00,117.39,118.12,116.82,117.26,21536.0,102.812,103.4513,102.3128,102.6981,21536.0
2020-03-20 12:40:00,117.26,118.68,116.8,118.45,12204.0,102.6981,103.9418,102.2953,103.7403,12204.0
2020-03-20 12:50:00,118.41,120.26,118.27,119.22,18448.0,103.7053,105.3256,103.5827,104.4147,18448.0
2020-03-20 13:00:00,119.17,120.21,118.66,119.66,11612.0,104.3709,105.2818,103.9243,104.8001,11612.0
2020-03-20 13:10:00,119.83,120.13,117.77,118.69,20533.0,104.949,105.2117,103.1448,103.9505,20533.0
2020-03-20 13:20:00,118.69,119.18,117.44,118.45,11228.0,103.9505,104.3797,102.8558,103.7403,11228.0
2020-03-20 13:30:00,118.55,119.28,117.48,118.55,14064.0,103.8279,104.4673,102.8908,103.8279,14064.0
2020-03-20 13:40:00,118.51,118.78,117.81,117.94,12810.0,103.7929,104.0294,103.1798,103.2937,12810.0
2020-03-20 13:50:00,117.91,119.29,117.87,118.97,11788.0,103.2674,104.476,103.2324,104.1958,11788.0
2020-03-20 14:00:00,118.99,119.19,118.06,118.57,9953.0,104.2133,104.3885,103.3988,103.8454,9953.0
2020-03-20 14:10:00,118.78,118.91,118.19,118.55,34966.0,104.0294,104.1432,103.5126,103.8279,34966.0
2020-03-20 14:20:00,118.65,119.04,117.2,117.88,23141.0,103.9155,104.2571,102.6456,103.2411,23141.0
2020-03-20 14:30:00,118.03,118.78,117.46,118.06,33445.0,103.3725,104.0294,102.8733,103.3988,33445.0
2020-03-20 14:40:00,118.11,119.63,117.67,119.07,23793.0,103.4426,104.7738,103.0572,104.2834,23793.0
2020-03-20 14:50:00,119.18,119.39,117.31,118.08,46112.0,104.3797,104.5636,102.7419,103.4163,46112.0
2020-03-20 15:00:00,117.96,118.35,117.27,117.55,23342.0,103.3112,103.6528,102.7069,102.9521,23342.0
2020-03-20 15:10:00,117.51,118.74,116.64,116.73,34060.0,102.9171,103.9943,102.1551,102.2339,34060.0
2020-03-20 15:20:00,116.84,119.38,116.75,118.81,38836.0,102.3303,104.5549,102.2515,104.0556,38836.0
2020-03-20 15:30:00,119.12,119.82,117.7,117.9,41058.0,104.3271,104.9402,103.0835,103.2586,41058.0
2020-03-20 15:40:00,117.97,118.88,117.35,117.39,50676.0,103.32,104.1169,102.7769,102.812,50676.0
2020-03-20 15:50:00,117.12,117.52,115.16,116.49,250067.0,102.5755,102.9258,100.8589,102.0237,250067.0
2020-03-23 09:30:00,114.68,114.98,109.11,109.57,86837.0,100.4385,100.7013,95.5602,95.9631,86837.0
2020-03-23 09:40:00,109.83,113.03,109.57,112.83,43269.0,96.1908,98.9934,95.9631,98.8183,43269.0
2020-03-23 09:50:00,112.67,113.67,111.89,113.02,22525.0,98.6781,99.5539,97.995,98.9847,22525.0
2020-03-23 10:00:00,113.04,113.22,110.09,112.4,22451.0,99.0022,99.1598,96.4185,98.4417,22451.0
2020-03-23 10:10:00,112.5,113.3,111.37,111.39,32999.0,98.5292,99.2299,97.5396,97.5571,32999.0
2020-03-23 10:20:00,111.23,113.09,111.2,113.09,42723.0,97.417,99.046,97.3907,99.046,42723.0
2020-03-23 10:30:00,112.93,113.33,111.01,112.36,35247.0,98.9058,99.2562,97.2243,98.4066,35247.0
2020-03-23 10:40:00,112.58,113.63,111.65,112.07,29997.0,98.5993,99.5189,97.7848,98.1526,29997.0
2020-03-23 10:50:00,112.24,112.52,109.51,110.3,41880.0,98.3015,98.5468,95.9106,96.6025,41880.0
2020-03-23 11:00:00,110.23,110.78,109.19,109.88,19394.0,96.5411,97.0228,95.6303,96.2346,19394.0
2020-03-23 11:10:00,109.97,110.42,108.51,108.51,16282.0,96.3134,96.7075,95.0347,95.0347,16282.0
2020-03-23 11:20:00,108.37,108.51,106.8,107.07,19244.0,94.9121,95.0347,93.5371,93.7736,19244.0
2020-03-23 11:30:00,107.1,108.45,106.33,106.8,25001.0,93.7998,94.9822,93.1255,93.5371,25001.0
2020-03-23 11:40:00,106.61,106.99,106.0,106.6,21068.0,93.3707,93.7035,92.8364,93.3619,21068.0
2020-03-23 11:50:00,106.51,107.4,105.5,106.71,25592.0,93.2831,94.0626,92.3985,93.4583,25592.0
2020-03-23 12:00:00,106.53,106.76,105.0,105.04,31636.0,93.3006,93.5021,91.9606,91.9957,31636.0
2020-03-23 12:10:00,104.9,107.16,104.48,106.9,22653.0,91.873,93.8524,91.5052,93.6247,22653.0
2020-03-23 12:20:00,106.92,107.98,106.56,107.08,28852.0,93.6422,94.5706,93.3269,93.7823,28852.0
2020-03-23 12:30:00,107.22,108.25,106.33,108.01,47065.0,93.9049,94.807,93.1255,94.5968,47065.0
2020-03-23 12:40:00,108.0,109.16,107.99,109.03,18086.0,94.5881,95.604,94.5793,95.4902,18086.0
2020-03-23 12:50:00,109.02,109.23,108.23,108.55,23839.0,95.4814,95.6653,94.7895,95.0698,23839.0
2020-03-23 13:00:00,108.68,109.79,108.49,109.66,46819.0,95.1836,96.1558,95.0172,96.0419,46819.0
2020-03-23 13:10:00,109.89,110.97,109.69,109.82,28854.0,96.2434,97.1892,96.0682,96.1821,28854.0
2020-03-23 13:20:00,110.02,110.26,107.03,107.03,34315.0,96.3572,96.5674,93.7385,93.7385,34315.0
2020-03-23 13:30:00,107.04,108.67,106.18,108.25,36088.0,93.7473,95.1749,92.9941,94.807,36088.0
2020-03-23 13:40:00,108.11,109.98,107.08,109.8,41242.0,94.6844,96.3222,93.7823,96.1645,41242.0
2020-03-23 13:50:00,109.82,110.0,106.35,107.16,14984.0,96.1821,96.3397,93.143,93.8524,14984.0
2020-03-23 14:00:00,107.08,107.23,105.68,105.68,24480.0,93.7823,93.9137,92.5562,92.5562,24480.0
2020-03-23 14:10:00,105.58,106.24,104.81,104.81,37801.0,92.4686,93.0466,91.7942,91.7942,37801.0
2020-03-23 14:20:00,104.73,106.04,104.11,105.81,43870.0,91.7242,92.8715,91.1812,92.67,43870.0
2020-03-23 14:30:00,105.83,105.83,104.5,105.28,32730.0,92.6876,92.6876,91.5227,92.2059,32730.0
2020-03-23 14:40:00,105.51,106.91,105.08,106.85,34759.0,92.4073,93.6334,92.0307,93.5809,34759.0
2020-03-23 14:50:00,106.69,106.69,104.3,104.67,19834.0,93.4408,93.4408,91.3476,91.6716,19834.0
2020-03-23 15:00:00,104.86,105.07,103.59,103.8,32483.0,91.838,92.0219,90.7257,90.9096,32483.0
2020-03-23 15:10:00,103.89,103.89,102.31,102.43,37854.0,90.9885,90.9885,89.6047,89.7098,37854.0
2020-03-23 15:20:00,102.35,102.95,101.42,101.84,51036.0,89.6397,90.1652,88.8252,89.1931,51036.0
2020-03-23 15:30:00,101.87,102.72,101.02,102.18,45989.0,89.2193,89.9638,88.4749,89.4908,45989.0
2020-03-23 15:40:00,102.39,103.07,101.76,101.8,73943.0,89.6747,90.2703,89.123,89.158,73943.0
2020-03-23 15:50:00,101.8,103.95,101.73,102.76,179233.0,89.158,91.041,89.0967,89.9988,179233.0
2020-03-24 09:30:00,110.96,114.15,108.94,112.19,113460.0,97.1805,99.9743,95.4113,98.2577,113460.0
2020-03-24 09:40:00,112.21,115.49,112.06,115.05,59442.0,98.2753,101.1479,98.1439,100.7626,59442.0
2020-03-24 09:50:00,114.97,116.14,113.97,114.66,34966.0,100.6925,101.7172,99.8167,100.421,34966.0
2020-03-24 10:00:00,114.41,115.96,114.41,115.08,30762.0,100.2021,101.5596,100.2021,100.7888,30762.0
2020-03-24 10:10:00,115.05,115.87,114.27,115.8,21001.0,100.7626,101.4807,100.0794,101.4194,21001.0
2020-03-24 10:20:00,115.86,117.85,115.86,117.62,32354.0,101.472,103.2149,101.472,103.0134,32354.0
2020-03-24 10:30:00,117.49,118.02,116.62,118.01,33201.0,102.8996,103.3637,102.1376,103.355,33201.0
2020-03-24 10:40:00,118.02,119.01,117.47,117.63,36191.0,103.3637,104.2308,102.882,103.0222,36191.0
2020-03-24 10:50:00,117.74,118.12,116.53,116.9,34432.0,103.1185,103.4513,102.0588,102.3828,34432.0
2020-03-24 11:00:00,116.96,117.4,116.52,116.93,14962.0,102.4354,102.8207,102.05,102.4091,14962.0
2020-03-24 11:10:00,116.92,118.03,116.79,117.8,14395.0,102.4003,103.3725,102.2865,103.1711,14395.0
2020-03-24 11:20:00,117.69,118.42,117.66,118.09,18301.0,103.0747,103.7141,103.0485,103.4251,18301.0
2020-03-24 11:30:00,118.0,118.55,117.76,118.52,19590.0,103.3462,103.8279,103.136,103.8017,19590.0
2020-03-24 11:40:00,118.56,118.9,118.29,118.67,24066.0,103.8367,104.1345,103.6002,103.933,24066.0
2020-03-24 11:50:00,118.56,119.9,118.49,119.9,29793.0,103.8367,105.0103,103.7754,105.0103,29793.0
2020-03-24 12:00:00,119.89,120.28,119.54,120.28,29022.0,105.0015,105.3431,104.695,105.3431,29022.0
2020-03-24 12:10:00,120.36,121.11,120.1,120.46,39623.0,105.4132,106.07,105.1854,105.5007,39623.0
2020-03-24 12:20:00,120.47,120.89,120.27,120.71,38789.0,105.5095,105.8773,105.3343,105.7197,38789.0
2020-03-24 12:30:00,120.64,120.73,120.07,120.2,40044.0,105.6584,105.7372,105.1592,105.273,40044.0
2020-03-24 12:40:00,120.18,120.89,120.01,120.39,22394.0,105.2555,105.8773,105.1066,105.4394,22394.0
2020-03-24 12:50:00,120.34,120.97,120.12,120.12,27997.0,105.3956,105.9474,105.203,105.203,27997.0
2020-03-24 13:00:00,120.26,120.69,119.06,119.44,24414.0,105.3256,105.7022,104.2746,104.6074,24414.0
2020-03-24 13:10:00,119.5,119.73,118.77,118.98,20441.0,104.66,104.8614,104.0206,104.2045,20441.0
2020-03-24 13:20:00,118.94,119.38,118.21,119.26,24146.0,104.1695,104.5549,103.5302,104.4498,24146.0
2020-03-24 13:30:00,119.09,119.3,118.04,118.06,31899.0,104.3009,104.4848,103.3813,103.3988,31899.0
2020-03-24 13:40:00,118.06,118.64,117.68,117.7,33774.0,103.3988,103.9068,103.066,103.0835,33774.0
2020-03-24 13:50:00,117.75,118.41,117.13,118.02,32289.0,103.1273,103.7053,102.5843,103.3637,32289.0
2020-03-24 14:00:00,118.15,118.29,117.6,117.82,24763.0,103.4776,103.6002,102.9959,103.1886,24763.0
2020-03-24 14:10:00,117.82,118.9,117.26,118.41,23479.0,103.1886,104.1345,102.6981,103.7053,23479.0
2020-03-24 14:20:00,118.57,119.31,118.41,119.11,33213.0,103.8454,104.4935,103.7053,104.3184,33213.0
2020-03-24 14:30:00,118.95,119.87,118.63,119.69,21654.0,104.1783,104.984,103.898,104.8264,21654.0
2020-03-24 14:40:00,119.82,120.26,119.2,119.34,30255.0,104.9402,105.3256,104.3972,104.5198,30255.0
2020-03-24 14:50:00,119.33,120.39,119.33,120.39,27656.0,104.5111,105.4394,104.5111,105.4394,27656.0
2020-03-24 15:00:00,120.26,120.67,119.84,120.64,23370.0,105.3256,105.6847,104.9577,105.6584,23370.0
2020-03-24 15:10:00,120.74,120.92,119.89,120.64,34993.0,105.746,105.9036,105.0015,105.6584,34993.0
2020-03-24 15:20:00,120.68,121.49,120.49,121.44,69528.0,105.6934,106.4028,105.527,106.359,69528.0
2020-03-24 15:30:00,121.41,122.4,121.3,122.01,121252.0,106.3328,107.1998,106.2364,106.8583,121252.0
2020-03-24 15:40:00,122.02,122.35,121.24,121.89,93259.0,106.867,107.156,106.1839,106.7532,93259.0
2020-03-24 15:50:00,121.89,124.77,121.89,124.5,209275.0,106.7532,109.2755,106.7532,109.039,209275.0
2020-03-25 09:30:00,126.05,128.76,125.0,128.25,78943.0,110.3965,112.77,109.4769,112.3233,78943.0
2020-03-25 09:40:00,128.2,128.44,125.23,125.28,31110.0,112.2795,112.4897,109.6784,109.7222,31110.0
2020-03-25 09:50:00,125.52,125.69,121.89,122.44,20958.0,109.9324,110.0813,106.7532,107.2349,20958.0
2020-03-25 10:00:00,122.1,125.0,122.1,123.38,28580.0,106.9371,109.4769,106.9371,108.0581,28580.0
2020-03-25 10:10:00,123.37,123.62,121.82,122.03,48835.0,108.0494,108.2683,106.6918,106.8758,48835.0
2020-03-25 10:20:00,122.4,123.42,121.89,123.32,36638.0,107.1998,108.0932,106.7532,108.0056,36638.0
2020-03-25 10:30:00,123.36,124.02,122.2,124.02,15962.0,108.0406,108.6186,107.0247,108.6186,15962.0
2020-03-25 10:40:00,123.83,124.82,122.62,123.24,20323.0,108.4522,109.3193,107.3925,107.9355,20323.0
2020-03-25 10:50:00,123.4,124.91,123.21,124.91,18622.0,108.0756,109.3981,107.9092,109.3981,18622.0
2020-03-25 11:00:00,124.85,125.17,124.27,124.72,20837.0,109.3456,109.6258,108.8376,109.2317,20837.0
2020-03-25 11:10:00,124.62,124.74,123.35,124.45,14431.0,109.1441,109.2492,108.0318,108.9952,14431.0
2020-03-25 11:20:00,124.26,124.82,122.93,123.2,18488.0,108.8288,109.3193,107.664,107.9005,18488.0
2020-03-25 11:30:00,122.9,124.17,122.83,123.83,25135.0,107.6377,108.75,107.5764,108.4522,25135.0
2020-03-25 11:40:00,123.83,124.26,123.25,124.14,11189.0,108.4522,108.8288,107.9443,108.7237,11189.0
2020-03-25 11:50:00,124.22,124.82,123.87,123.95,13713.0,108.7938,109.3193,108.4873,108.5573,13713.0
2020-03-25 12:00:00,123.94,125.2,123.82,124.47,15401.0,108.5486,109.6521,108.4435,109.0128,15401.0
2020-03-25 12:10:00,124.42,125.97,124.29,125.59,17838.0,108.969,110.3265,108.8551,109.9937,17838.0
2020-03-25 12:20:00,125.69,126.82,125.43,126.34,13947.0,110.0813,111.0709,109.8535,110.6505,13947.0
2020-03-25 12:30:00,126.36,127.27,125.51,127.17,27469.0,110.668,111.465,109.9236,111.3775,27469.0
2020-03-25 12:40:00,127.05,127.57,126.8,127.37,36624.0,111.2724,111.7278,111.0534,111.5526,36624.0
2020-03-25 12:50:00,127.52,128.04,126.2,126.75,13200.0,111.684,112.1394,110.5279,111.0096,13200.0
2020-03-25 13:00:00,126.76,128.6,126.49,128.53,14313.0,111.0184,112.6299,110.7819,112.5686,14313.0
2020-03-25 13:10:00,128.43,129.02,127.51,128.63,15613.0,112.481,112.9977,111.6752,112.6561,15613.0
2020-03-25 13:20:00,128.62,128.87,127.76,128.02,20776.0,112.6474,112.8663,111.8942,112.1219,20776.0
2020-03-25 13:30:00,128.1,129.39,127.85,128.88,18249.0,112.192,113.3218,111.973,112.8751,18249.0
2020-03-25 13:40:00,128.82,129.79,128.13,128.94,21948.0,112.8226,113.6721,112.2182,112.9277,21948.0
2020-03-25 13:50:00,128.94,129.59,127.64,127.73,44175.0,112.9277,113.4969,111.7891,111.8679,44175.0
2020-03-25 14:00:00,128.05,128.53,127.24,127.71,36273.0,112.1482,112.5686,111.4388,111.8504,36273.0
2020-03-25 14:10:00,128.0,129.67,127.57,129.24,21577.0,112.1044,113.567,111.7278,113.1904,21577.0
2020-03-25 14:20:00,129.1,129.96,128.42,128.79,16753.0,113.0678,113.821,112.4722,112.7963,16753.0
2020-03-25 14:30:00,128.87,129.86,128.75,129.86,32136.0,112.8663,113.7334,112.7612,113.7334,32136.0
2020-03-25 14:40:00,129.66,130.66,128.78,130.36,29640.0,113.5582,114.4341,112.7875,114.1713,29640.0
2020-03-25 14:50:00,130.49,130.96,129.12,130.6,31811.0,114.2852,114.6968,113.0853,114.3815,31811.0
2020-03-25 15:00:00,130.68,131.54,130.2,131.28,29267.0,114.4516,115.2048,114.0312,114.9771,29267.0
2020-03-25 15:10:00,131.29,131.71,130.8,131.25,36928.0,114.9858,115.3537,114.5567,114.9508,36928.0
2020-03-25 15:20:00,131.2,132.12,130.81,130.86,61589.0,114.907,115.7127,114.5654,114.6092,61589.0
2020-03-25 15:30:00,131.11,132.13,131.06,131.54,95340.0,114.8282,115.7215,114.7844,115.2048,95340.0
2020-03-25 15:40:00,131.57,131.9,129.85,130.14,121503.0,115.231,115.5201,113.7246,113.9786,121503.0
2020-03-25 15:50:00,129.9,130.09,126.63,127.66,264330.0,113.7684,113.9348,110.9045,111.8066,264330.0
2020-03-26 09:30:00,131.51,131.51,127.97,128.18,38643.0,115.1785,115.1785,112.0781,112.262,38643.0
2020-03-26 09:40:00,128.38,129.02,125.58,127.98,24533.0,112.4372,112.9977,109.9849,112.0869,24533.0
2020-03-26 09:50:00,127.56,129.55,127.27,129.28,13245.0,111.719,113.4619,111.465,113.2254,13245.0
2020-03-26 10:00:00,129.06,129.92,128.03,129.79,18780.0,113.0327,113.786,112.1307,113.6721,18780.0
2020-03-26 10:10:00,130.0,131.59,129.48,131.36,23304.0,113.856,115.2486,113.4006,115.0471,23304.0
2020-03-26 10:20:00,131.53,131.79,129.32,129.32,20537.0,115.196,115.4237,113.2605,113.2605,20537.0
2020-03-26 10:30:00,129.46,130.59,128.43,128.5,35245.0,113.3831,114.3727,112.481,112.5423,35245.0
2020-03-26 10:40:00,128.6,129.27,127.09,128.23,13082.0,112.6299,113.2167,111.3074,112.3058,13082.0
2020-03-26 10:50:00,128.31,129.0,127.32,128.07,19904.0,112.3759,112.9802,111.5088,112.1657,19904.0
2020-03-26 11:00:00,128.41,128.42,127.15,127.25,18022.0,112.4635,112.4722,111.3599,111.4475,18022.0
2020-03-26 11:10:00,127.38,128.75,127.34,128.67,21495.0,111.5614,112.7612,111.5263,112.6912,21495.0
2020-03-26 11:20:00,128.42,130.99,128.42,130.99,17966.0,112.4722,114.7231,112.4722,114.7231,17966.0
2020-03-26 11:30:00,130.93,132.0,130.62,131.59,17485.0,114.6705,115.6076,114.399,115.2486,17485.0
2020-03-26 11:40:00,131.65,131.84,130.47,131.4,12698.0,115.3011,115.4675,114.2676,115.0822,12698.0
2020-03-26 11:50:00,131.21,131.99,130.68,131.57,12300.0,114.9158,115.5989,114.4516,115.231,12300.0
2020-03-26 12:00:00,131.88,132.08,130.66,131.31,12078.0,115.5025,115.6777,114.4341,115.0033,12078.0
2020-03-26 12:10:00,131.31,131.31,130.6,131.1,12108.0,115.0033,115.0033,114.3815,114.8194,12108.0
2020-03-26 12:20:00,130.97,131.73,130.72,131.25,15855.0,114.7056,115.3712,114.4866,114.9508,15855.0
2020-03-26 12:30:00,131.33,131.86,130.5,131.01,13502.0,115.0209,115.485,114.2939,114.7406,13502.0
2020-03-26 12:40:00,130.96,131.62,130.81,131.62,11670.0,114.6968,115.2748,114.5654,115.2748,11670.0
2020-03-26 12:50:00,131.85,132.73,131.79,132.68,11042.0,115.4763,116.247,115.4237,116.2032,11042.0
2020-03-26 13:00:00,132.67,132.84,131.52,131.6,24834.0,116.1944,116.3433,115.1873,115.2573,24834.0
2020-03-26 13:10:00,131.72,132.08,130.89,131.39,11188.0,115.3624,115.6777,114.6355,115.0734,11188.0
2020-03-26 13:20:00,131.21,131.72,130.69,131.2,7401.0,114.9158,115.3624,114.4603,114.907,7401.0
2020-03-26 13:30:00,131.23,131.95,130.37,131.49,15256.0,114.9333,115.5639,114.1801,115.161,15256.0
2020-03-26 13:40:00,131.92,132.47,131.44,132.36,12280.0,115.5376,116.0193,115.1172,115.9229,12280.0
2020-03-26 13:50:00,132.44,132.44,131.1,131.37,20216.0,115.993,115.993,114.8194,115.0559,20216.0
2020-03-26 14:00:00,131.34,131.88,131.09,131.27,12763.0,115.0296,115.5025,114.8107,114.9683,12763.0
2020-03-26 14:10:00,131.53,132.09,130.97,132.09,15522.0,115.196,115.6865,114.7056,115.6865,15522.0
2020-03-26 14:20:00,131.89,132.66,131.84,132.18,17941.0,115.5113,116.1857,115.4675,115.7653,17941.0
2020-03-26 14:30:00,132.33,133.49,132.33,133.05,27717.0,115.8967,116.9126,115.8967,116.5273,27717.0
2020-03-26 14:40:00,132.96,133.41,132.54,132.63,23238.0,116.4484,116.8425,116.0806,116.1594,23238.0
2020-03-26 14:50:00,132.93,133.64,132.77,133.22,18692.0,116.4222,117.044,116.282,116.6761,18692.0
2020-03-26 15:00:00,133.14,133.25,132.59,132.99,20029.0,116.6061,116.7024,116.1244,116.4747,20029.0
2020-03-26 15:10:00,132.89,133.3,132.24,132.73,19826.0,116.3871,116.7462,115.8178,116.247,19826.0
2020-03-26 15:20:00,132.72,133.61,132.6,133.4,29229.0,116.2382,117.0177,116.1331,116.8338,29229.0
2020-03-26 15:30:00,133.35,133.7,132.26,132.76,41057.0,116.79,117.0965,115.8354,116.2733,41057.0
2020-03-26 15:40:00,132.93,133.77,132.83,133.45,64944.0,116.4222,117.1578,116.3346,116.8776,64944.0
2020-03-26 15:50:00,133.88,135.87,133.88,135.15,166903.0,117.2542,118.9971,117.2542,118.3665,166903.0
2020-03-27 09:30:00,127.55,129.33,127.55,127.86,43461.0,111.7103,113.2692,111.7103,111.9818,43461.0
2020-03-27 09:40:00,128.04,128.7,127.59,128.14,28084.0,112.1394,112.7175,111.7453,112.227,28084.0
2020-03-27 09:50:00,128.38,130.35,128.09,129.4,39780.0,112.4372,114.1626,112.1832,113.3305,39780.0
2020-03-27 10:00:00,129.12,130.04,128.48,130.04,21945.0,113.0853,113.891,112.5248,113.891,21945.0
2020-03-27 10:10:00,130.13,130.9,129.59,129.66,29668.0,113.9699,114.6443,113.4969,113.5582,29668.0
2020-03-27 10:20:00,129.69,130.42,129.41,130.26,17342.0,113.5845,114.2239,113.3393,114.0837,17342.0
2020-03-27 10:30:00,130.14,130.47,129.68,130.4,16278.0,113.9786,114.2676,113.5758,114.2063,16278.0
2020-03-27 10:40:00,130.14,131.09,129.79,130.5,10723.0,113.9786,114.8107,113.6721,114.2939,10723.0
2020-03-27 10:50:00,130.29,130.73,130.0,130.41,21378.0,114.11,114.4954,113.856,114.2151,21378.0
2020-03-27 11:00:00,130.43,130.66,129.5,130.66,12702.0,114.2326,114.4341,113.4181,114.4341,12702.0
2020-03-27 11:10:00,130.51,131.47,129.65,130.6,19132.0,114.3027,115.1435,113.5495,114.3815,19132.0
2020-03-27 11:20:00,130.62,130.71,129.74,130.04,12834.0,114.399,114.4778,113.6283,113.891,12834.0
2020-03-27 11:30:00,130.12,131.06,129.54,130.32,12406.0,113.9611,114.7844,113.4531,114.1363,12406.0
2020-03-27 11:40:00,130.37,130.52,129.21,129.39,19508.0,114.1801,114.3114,113.1641,113.3218,19508.0
2020-03-27 11:50:00,129.52,130.0,128.94,128.94,9230.0,113.4356,113.856,112.9277,112.9277,9230.0
2020-03-27 12:00:00,128.98,129.37,128.34,128.91,19527.0,112.9627,113.3043,112.4022,112.9014,19527.0
2020-03-27 12:10:00,128.83,129.55,128.59,129.17,7387.0,112.8313,113.4619,112.6211,113.1291,7387.0
2020-03-27 12:20:00,129.11,129.49,128.83,129.09,9649.0,113.0765,113.4094,112.8313,113.059,9649.0
2020-03-27 12:30:00,129.08,129.91,129.07,129.39,14554.0,113.0503,113.7772,113.0415,113.3218,14554.0
2020-03-27 12:40:00,129.28,129.98,129.08,129.65,10574.0,113.2254,113.8385,113.0503,113.5495,10574.0
2020-03-27 12:50:00,129.56,130.13,129.44,130.12,11807.0,113.4707,113.9699,113.3656,113.9611,11807.0
2020-03-27 13:00:00,130.03,130.72,129.85,130.4,11316.0,113.8823,114.4866,113.7246,114.2063,11316.0
2020-03-27 13:10:00,130.47,130.93,130.0,130.29,6540.0,114.2676,114.6705,113.856,114.11,6540.0
2020-03-27 13:20:00,130.3,131.33,130.11,130.42,11968.0,114.1188,115.0209,113.9524,114.2239,11968.0
2020-03-27 13:30:00,130.52,131.95,130.47,131.74,8245.0,114.3114,115.5639,114.2676,115.3799,8245.0
2020-03-27 13:40:00,131.94,132.89,131.84,132.13,11251.0,115.5551,116.3871,115.4675,115.7215,11251.0
2020-03-27 13:50:00,132.25,132.42,131.39,131.43,11384.0,115.8266,115.9755,115.0734,115.1084,11384.0
2020-03-27 14:00:00,131.35,131.97,131.07,131.33,12894.0,115.0384,115.5814,114.7931,115.0209,12894.0
2020-03-27 14:10:00,131.23,132.06,131.17,132.06,7215.0,114.9333,115.6602,114.8807,115.6602,7215.0
2020-03-27 14:20:00,131.82,132.16,131.21,131.54,13452.0,115.45,115.7478,114.9158,115.2048,13452.0
2020-03-27 14:30:00,131.78,132.24,131.63,131.87,12005.0,115.415,115.8178,115.2836,115.4938,12005.0
2020-03-27 14:40:00,131.92,132.31,131.43,131.79,13848.0,115.5376,115.8791,115.1084,115.4237,13848.0
2020-03-27 14:50:00,131.63,132.51,131.26,132.4,11556.0,115.2836,116.0543,114.9595,115.958,11556.0
2020-03-27 15:00:00,132.29,133.69,132.1,133.55,26299.0,115.8616,117.0878,115.6952,116.9652,26299.0
2020-03-27 15:10:00,133.57,134.5,133.5,134.35,27400.0,116.9827,117.7972,116.9214,117.6658,27400.0
2020-03-27 15:20:00,134.35,135.44,133.86,135.13,23937.0,117.6658,118.6205,117.2367,118.3489,23937.0
2020-03-27 15:30:00,135.05,135.12,133.36,133.36,34090.0,118.2789,118.3402,116.7988,116.7988,34090.0
2020-03-27 15:40:00,133.28,133.4,132.26,132.52,30030.0,116.7287,116.8338,115.8354,116.0631,30030.0
2020-03-27 15:50:00,132.76,132.76,131.31,131.86,152467.0,116.2733,116.2733,115.0033,115.485,152467.0
2020-03-30 09:30:00,132.0,134.7,131.67,133.25,72150.0,115.6076,117.9723,115.3186,116.7024,72150.0
2020-03-30 09:40:00,133.47,134.72,132.97,133.9,17233.0,116.8951,117.9899,116.4572,117.2717,17233.0
2020-03-30 09:50:00,133.82,134.45,131.69,132.03,11889.0,117.2016,117.7534,115.3361,115.6339,11889.0
2020-03-30 10:00:00,131.98,134.2,131.2,133.06,9709.0,115.5901,117.5344,114.907,116.536,9709.0
2020-03-30 10:10:00,132.89,133.79,132.08,133.2,12937.0,116.3871,117.1754,115.6777,116.6586,12937.0
2020-03-30 10:20:00,133.1,133.27,132.62,133.15,7200.0,116.571,116.7199,116.1507,116.6148,7200.0
2020-03-30 10:30:00,133.11,134.67,132.72,133.8,23797.0,116.5798,117.9461,116.2382,117.1841,23797.0
2020-03-30 10:40:00,133.65,134.5,133.26,134.04,10590.0,117.0527,117.7972,116.7112,117.3943,10590.0
2020-03-30 10:50:00,134.25,134.27,133.08,133.21,10067.0,117.5782,117.5957,116.5535,116.6674,10067.0
2020-03-30 11:00:00,133.43,134.71,133.27,134.34,13607.0,116.8601,117.9811,116.7199,117.6571,13607.0
2020-03-30 11:10:00,134.31,134.89,134.0,134.53,6013.0,117.6308,118.1388,117.3593,117.8235,6013.0
2020-03-30 11:20:00,134.6,134.8,133.88,134.51,7948.0,117.8848,118.0599,117.2542,117.8059,7948.0
2020-03-30 11:30:00,134.38,134.66,133.93,134.14,8082.0,117.6921,117.9373,117.298,117.4819,8082.0
2020-03-30 11:40:00,134.38,135.19,134.28,135.19,14355.0,117.6921,118.4015,117.6045,118.4015,14355.0
2020-03-30 11:50:00,135.07,135.23,134.4,134.94,19739.0,118.2964,118.4365,117.7096,118.1825,19739.0
2020-03-30 12:00:00,134.9,135.27,134.6,134.67,17898.0,118.1475,118.4716,117.8848,117.9461,17898.0
2020-03-30 12:10:00,134.75,135.38,134.6,135.03,10866.0,118.0161,118.5679,117.8848,118.2614,10866.0
2020-03-30 12:20:00,135.29,135.32,134.52,134.71,7681.0,118.4891,118.5154,117.8147,117.9811,7681.0
2020-03-30 12:30:00,134.53,135.68,134.52,135.58,18277.0,117.8235,118.8306,117.8147,118.7431,18277.0
2020-03-30 12:40:00,135.52,135.56,134.77,135.27,6903.0,118.6905,118.7256,118.0337,118.4716,6903.0
2020-03-30 12:50:00,135.32,135.73,134.97,135.26,5605.0,118.5154,118.8744,118.2088,118.4628,5605.0
2020-03-30 13:00:00,135.19,135.24,134.26,134.27,19414.0,118.4015,118.4453,117.587,117.5957,19414.0
2020-03-30 13:10:00,134.77,135.6,134.68,135.46,7852.0,118.0337,118.7606,117.9548,118.638,7852.0
2020-03-30 13:20:00,135.41,135.83,135.05,135.64,9353.0,118.5942,118.962,118.2789,118.7956,9353.0
2020-03-30 13:30:00,135.66,136.6,135.49,136.6,15881.0,118.8131,119.6364,118.6642,119.6364,15881.0
2020-03-30 13:40:00,136.58,136.87,135.99,136.29,14951.0,119.6189,119.8729,119.1022,119.3649,14951.0
2020-03-30 13:50:00,136.29,136.37,135.33,135.75,8948.0,119.3649,119.435,118.5241,118.892,8948.0
2020-03-30 14:00:00,135.77,135.82,134.6,135.0,20232.0,118.9095,118.9533,117.8848,118.2351,20232.0
2020-03-30 14:10:00,134.81,134.81,133.51,133.68,23461.0,118.0687,118.0687,116.9301,117.079,23461.0
2020-03-30 14:20:00,133.53,133.65,132.68,133.5,31958.0,116.9476,117.0527,116.2032,116.9214,31958.0
2020-03-30 14:30:00,133.44,133.46,132.78,133.06,23954.0,116.8688,116.8863,116.2908,116.536,23954.0
2020-03-30 14:40:00,133.0,133.55,132.71,133.2,14922.0,116.4835,116.9652,116.2295,116.6586,14922.0
2020-03-30 14:50:00,133.11,133.82,132.9,133.17,23757.0,116.5798,117.2016,116.3959,116.6324,23757.0
2020-03-30 15:00:00,133.22,133.98,133.04,133.87,22637.0,116.6761,117.3418,116.5185,117.2454,22637.0
2020-03-30 15:10:00,133.89,134.22,133.57,134.04,21271.0,117.2629,117.552,116.9827,117.3943,21271.0
2020-03-30 15:20:00,134.37,134.73,133.36,133.36,16155.0,117.6833,117.9986,116.7988,116.7988,16155.0
2020-03-30 15:30:00,133.41,134.12,133.17,134.12,20544.0,116.8425,117.4644,116.6324,117.4644,20544.0
2020-03-30 15:40:00,134.17,134.42,133.45,133.45,36678.0,117.5082,117.7271,116.8776,116.8776,36678.0
2020-03-30 15:50:00,133.65,135.38,133.65,134.41,86920.0,117.0527,118.5679,117.0527,117.7184,86920.0
2020-03-31 09:30:00,133.52,134.94,132.98,133.58,38263.0,116.9389,118.1825,116.4659,116.9914,38263.0
2020-03-31 09:40:00,133.81,133.92,131.67,131.94,18701.0,117.1929,117.2892,115.3186,115.5551,18701.0
2020-03-31 09:50:00,132.12,133.15,131.39,131.95,26266.0,115.7127,116.6148,115.0734,115.5639,26266.0
2020-03-31 10:00:00,132.41,134.39,132.4,133.47,20455.0,115.9667,117.7008,115.958,116.8951,20455.0
2020-03-31 10:10:00,133.5,134.95,133.36,134.95,16292.0,116.9214,118.1913,116.7988,118.1913,16292.0
2020-03-31 10:20:00,135.13,135.48,134.51,134.75,23150.0,118.3489,118.6555,117.8059,118.0161,23150.0
2020-03-31 10:30:00,134.86,135.48,134.85,135.19,13268.0,118.1125,118.6555,118.1037,118.4015,13268.0
2020-03-31 10:40:00,135.18,135.31,134.0,134.38,9706.0,118.3927,118.5066,117.3593,117.6921,9706.0
2020-03-31 10:50:00,134.37,135.38,134.21,135.38,33743.0,117.6833,118.5679,117.5432,118.5679,33743.0
2020-03-31 11:00:00,135.27,136.34,134.74,136.24,43108.0,118.4716,119.4087,118.0074,119.3211,43108.0
2020-03-31 11:10:00,136.24,137.4,136.23,136.46,26247.0,119.3211,120.3371,119.3123,119.5138,26247.0
2020-03-31 11:20:00,136.55,137.13,136.14,136.92,21713.0,119.5926,120.1006,119.2335,119.9167,21713.0
2020-03-31 11:30:00,137.07,137.37,136.18,136.22,13372.0,120.048,120.3108,119.2686,119.3036,13372.0
2020-03-31 11:40:00,136.41,137.48,136.39,137.31,13471.0,119.47,120.4071,119.4525,120.2582,13471.0
2020-03-31 11:50:00,137.33,137.79,136.96,137.44,12716.0,120.2757,120.6786,119.9517,120.3721,12716.0
2020-03-31 12:00:00,137.31,137.63,136.96,137.59,18778.0,120.2582,120.5385,119.9517,120.5035,18778.0
2020-03-31 12:10:00,137.31,137.46,136.94,137.21,12092.0,120.2582,120.3896,119.9342,120.1706,12092.0
2020-03-31 12:20:00,137.35,137.44,135.96,136.34,19440.0,120.2933,120.3721,119.0759,119.4087,19440.0
2020-03-31 12:30:00,136.72,136.79,135.24,135.45,13323.0,119.7415,119.8028,118.4453,118.6292,13323.0
2020-03-31 12:40:00,135.74,137.04,135.74,136.81,22855.0,118.8832,120.0218,118.8832,119.8203,22855.0
2020-03-31 12:50:00,136.61,137.4,136.61,136.94,19963.0,119.6452,120.3371,119.6452,119.9342,19963.0
2020-03-31 13:00:00,136.91,137.32,135.96,136.53,20001.0,119.9079,120.267,119.0759,119.5751,20001.0
2020-03-31 13:10:00,136.26,136.69,135.65,135.81,10086.0,119.3386,119.7152,118.8044,118.9445,10086.0
2020-03-31 13:20:00,135.7,135.94,135.12,135.52,17477.0,118.8482,119.0584,118.3402,118.6905,17477.0
2020-03-31 13:30:00,135.52,136.84,135.13,136.32,17060.0,118.6905,119.8466,118.3489,119.3912,17060.0
2020-03-31 13:40:00,136.36,137.62,136.25,136.98,23162.0,119.4262,120.5297,119.3299,119.9692,23162.0
2020-03-31 13:50:00,136.83,137.5,136.16,137.1,12693.0,119.8378,120.4246,119.251,120.0743,12693.0
2020-03-31 14:00:00,137.26,137.3,136.75,137.04,7958.0,120.2144,120.2495,119.7678,120.0218,7958.0
2020-03-31 14:10:00,137.0,137.04,135.82,136.31,14085.0,119.9867,120.0218,118.9533,119.3824,14085.0
2020-03-31 14:20:00,136.16,136.86,136.13,136.65,9828.0,119.251,119.8641,119.2248,119.6802,9828.0
2020-03-31 14:30:00,136.65,137.67,136.47,137.63,9305.0,119.6802,120.5735,119.5225,120.5385,9305.0
2020-03-31 14:40:00,137.52,138.09,137.35,137.54,25504.0,120.4421,120.9414,120.2933,120.4597,25504.0
2020-03-31 14:50:00,137.74,138.41,137.39,137.81,23676.0,120.6348,121.2216,120.3283,120.6961,23676.0
2020-03-31 15:00:00,137.81,138.05,137.19,137.53,21371.0,120.6961,120.9063,120.1531,120.4509,21371.0
2020-03-31 15:10:00,137.38,137.4,136.28,136.41,30690.0,120.3195,120.3371,119.3561,119.47,30690.0
2020-03-31 15:20:00,136.44,136.52,135.31,135.57,57208.0,119.4963,119.5663,118.5066,118.7343,57208.0
2020-03-31 15:30:00,135.58,136.43,135.58,136.28,64055.0,118.7431,119.4875,118.7431,119.3561,64055.0
2020-03-31 15:40:00,136.32,136.59,134.53,134.65,66720.0,119.3912,119.6276,117.8235,117.9286,66720.0
2020-03-31 15:50:00,134.76,135.87,134.64,135.4,138691.0,118.0249,118.9971,117.9198,118.5854,138691.0
2020-04-01 09:30:00,129.77,131.66,128.4,129.15,59650.0,113.6546,115.3099,112.4547,113.1116,59650.0
2020-04-01 09:40:00,129.27,130.8,128.72,129.85,15686.0,113.2167,114.5567,112.735,113.7246,15686.0
2020-04-01 09:50:00,129.83,130.65,129.07,129.81,25198.0,113.7071,114.4253,113.0415,113.6896,25198.0
2020-04-01 10:00:00,129.96,130.65,129.0,129.6,28208.0,113.821,114.4253,112.9802,113.5057,28208.0
2020-04-01 10:10:00,129.93,130.89,129.61,130.42,9442.0,113.7947,114.6355,113.5144,114.2239,9442.0
2020-04-01 10:20:00,130.3,130.3,129.39,129.81,12144.0,114.1188,114.1188,113.3218,113.6896,12144.0
2020-04-01 10:30:00,129.82,130.7,129.79,130.5,4997.0,113.6984,114.4691,113.6721,114.2939,4997.0
2020-04-01 10:40:00,130.16,130.44,129.71,130.44,16932.0,113.9961,114.2414,113.602,114.2414,16932.0
2020-04-01 10:50:00,130.47,130.69,129.79,129.91,20270.0,114.2676,114.4603,113.6721,113.7772,20270.0
2020-04-01 11:00:00,130.25,130.25,129.03,129.13,17124.0,114.075,114.075,113.0065,113.0941,17124.0
2020-04-01 11:10:00,129.13,130.3,128.86,130.15,15802.0,113.0941,114.1188,112.8576,113.9874,15802.0
2020-04-01 11:20:00,130.15,130.15,129.17,129.17,14969.0,113.9874,113.9874,113.1291,113.1291,14969.0
2020-04-01 11:30:00,129.13,129.29,128.62,128.62,7906.0,113.0941,113.2342,112.6474,112.6474,7906.0
2020-04-01 11:40:00,128.61,128.94,128.3,128.61,15177.0,112.6386,112.9277,112.3671,112.6386,15177.0
2020-04-01 11:50:00,128.65,128.65,128.24,128.37,11516.0,112.6737,112.6737,112.3146,112.4284,11516.0
2020-04-01 12:00:00,128.47,128.5,127.64,127.91,13446.0,112.516,112.5423,111.7891,112.0256,13446.0
2020-04-01 12:10:00,127.91,128.72,127.91,128.07,4810.0,112.0256,112.735,112.0256,112.1657,4810.0
2020-04-01 12:20:00,128.34,128.97,127.98,127.98,7261.0,112.4022,112.9539,112.0869,112.0869,7261.0
2020-04-01 12:30:00,128.37,128.49,127.94,127.95,9379.0,112.4284,112.5335,112.0518,112.0606,9379.0
2020-04-01 12:40:00,128.16,128.17,127.67,127.86,10617.0,112.2445,112.2533,111.8154,111.9818,10617.0
2020-04-01 12:50:00,127.82,128.16,127.8,127.82,4669.0,111.9467,112.2445,111.9292,111.9467,4669.0
2020-04-01 13:00:00,127.82,128.75,127.74,128.32,7784.0,111.9467,112.7612,111.8767,112.3846,7784.0
2020-04-01 13:10:00,128.32,128.69,127.94,128.27,17840.0,112.3846,112.7087,112.0518,112.3409,17840.0
2020-04-01 13:20:00,128.41,128.81,128.07,128.56,6213.0,112.4635,112.8138,112.1657,112.5948,6213.0
2020-04-01 13:30:00,128.41,128.45,127.3,127.55,23717.0,112.4635,112.4985,111.4913,111.7103,23717.0
2020-04-01 13:40:00,127.68,128.32,127.54,128.25,9439.0,111.8241,112.3846,111.7015,112.3233,9439.0
2020-04-01 13:50:00,128.03,129.08,128.03,128.85,15413.0,112.1307,113.0503,112.1307,112.8488,15413.0
2020-04-01 14:00:00,128.95,129.41,128.38,129.23,9474.0,112.9364,113.3393,112.4372,113.1816,9474.0
2020-04-01 14:10:00,129.12,129.35,128.41,128.59,14830.0,113.0853,113.2867,112.4635,112.6211,14830.0
2020-04-01 14:20:00,128.6,129.07,128.16,128.73,8033.0,112.6299,113.0415,112.2445,112.7437,8033.0
2020-04-01 14:30:00,128.68,128.68,127.85,128.42,18299.0,112.6999,112.6999,111.973,112.4722,18299.0
2020-04-01 14:40:00,128.4,129.1,127.73,128.99,20028.0,112.4547,113.0678,111.8679,112.9714,20028.0
2020-04-01 14:50:00,128.97,129.07,128.56,128.64,11191.0,112.9539,113.0415,112.5948,112.6649,11191.0
2020-04-01 15:00:00,128.72,129.2,128.5,128.7,11848.0,112.735,113.1554,112.5423,112.7175,11848.0
2020-04-01 15:10:00,128.55,129.41,128.55,129.34,11690.0,112.5861,113.3393,112.5861,113.278,11690.0
2020-04-01 15:20:00,129.26,129.36,128.76,128.85,15565.0,113.2079,113.2955,112.77,112.8488,15565.0
2020-04-01 15:30:00,128.88,129.11,128.23,128.32,30983.0,112.8751,113.0765,112.3058,112.3846,30983.0
2020-04-01 15:40:00,128.27,129.5,127.76,129.29,30791.0,112.3409,113.4181,111.8942,113.2342,30791.0
2020-04-01 15:50:00,129.08,130.85,129.06,130.48,127992.0,113.0503,114.6005,113.0327,114.2764,127992.0
2020-04-02 09:30:00,128.89,130.1,128.47,129.31,34844.0,112.8839,113.9436,112.516,113.2517,34844.0
2020-04-02 09:40:00,129.36,129.64,128.0,128.37,9517.0,113.2955,113.5407,112.1044,112.4284,9517.0
2020-04-02 09:50:00,128.5,129.1,127.61,128.42,13696.0,112.5423,113.0678,111.7628,112.4722,13696.0
2020-04-02 10:00:00,128.85,130.35,128.46,130.35,11532.0,112.8488,114.1626,112.5073,114.1626,11532.0
2020-04-02 10:10:00,130.58,131.45,130.37,131.42,24787.0,114.364,115.1259,114.1801,115.0997,24787.0
2020-04-02 10:20:00,131.52,132.11,130.56,131.18,13105.0,115.1873,115.704,114.3465,114.8895,13105.0
2020-04-02 10:30:00,131.36,133.9,131.26,133.31,40128.0,115.0471,117.2717,114.9595,116.755,40128.0
2020-04-02 10:40:00,133.18,134.23,133.17,133.37,26758.0,116.6411,117.5607,116.6324,116.8075,26758.0
2020-04-02 10:50:00,133.24,133.46,132.39,133.46,16078.0,116.6937,116.8863,115.9492,116.8863,16078.0
2020-04-02 11:00:00,133.49,133.49,132.21,132.48,10051.0,116.9126,116.9126,115.7916,116.028,10051.0
2020-04-02 11:10:00,132.55,132.55,131.63,132.0,23040.0,116.0893,116.0893,115.2836,115.6076,23040.0
2020-04-02 11:20:00,131.9,132.19,130.54,131.46,26273.0,115.5201,115.7741,114.329,115.1347,26273.0
2020-04-02 11:30:00,131.37,132.34,130.8,131.09,12685.0,115.0559,115.9054,114.5567,114.8107,12685.0
2020-04-02 11:40:00,131.22,131.88,130.87,131.55,25288.0,114.9245,115.5025,114.618,115.2135,25288.0
2020-04-02 11:50:00,131.46,131.88,131.07,131.31,19940.0,115.1347,115.5025,114.7931,115.0033,19940.0
2020-04-02 12:00:00,131.39,132.34,131.36,131.81,6945.0,115.0734,115.9054,115.0471,115.4412,6945.0
2020-04-02 12:10:00,131.49,132.22,131.39,131.91,12331.0,115.161,115.8003,115.0734,115.5288,12331.0
2020-04-02 12:20:00,132.03,132.07,131.26,131.26,7942.0,115.6339,115.669,114.9595,114.9595,7942.0
2020-04-02 12:30:00,131.42,131.78,131.07,131.7,10209.0,115.0997,115.415,114.7931,115.3449,10209.0
2020-04-02 12:40:00,131.7,132.13,131.54,132.13,5936.0,115.3449,115.7215,115.2048,115.7215,5936.0
2020-04-02 12:50:00,132.03,132.12,131.54,131.65,7676.0,115.6339,115.7127,115.2048,115.3011,7676.0
2020-04-02 13:00:00,131.81,132.16,130.75,130.86,9454.0,115.4412,115.7478,114.5129,114.6092,9454.0
2020-04-02 13:10:00,130.69,130.76,130.22,130.33,9648.0,114.4603,114.5216,114.0487,114.145,9648.0
2020-04-02 13:20:00,130.31,130.78,130.03,130.1,6990.0,114.1275,114.5392,113.8823,113.9436,6990.0
2020-04-02 13:30:00,130.08,130.4,129.84,130.15,9113.0,113.9261,114.2063,113.7159,113.9874,9113.0
2020-04-02 13:40:00,130.18,130.71,130.14,130.5,8081.0,114.0137,114.4778,113.9786,114.2939,8081.0
2020-04-02 13:50:00,130.4,130.84,129.75,129.85,5993.0,114.2063,114.5917,113.6371,113.7246,5993.0
2020-04-02 14:00:00,129.83,129.83,129.09,129.09,6274.0,113.7071,113.7071,113.059,113.059,6274.0
2020-04-02 14:10:00,129.17,129.78,128.69,128.69,9976.0,113.1291,113.6633,112.7087,112.7087,9976.0
2020-04-02 14:20:00,128.76,130.09,128.39,129.94,10501.0,112.77,113.9348,112.446,113.8035,10501.0
2020-04-02 14:30:00,129.92,130.26,129.28,130.11,12235.0,113.786,114.0837,113.2254,113.9524,12235.0
2020-04-02 14:40:00,130.06,130.27,129.58,129.9,29792.0,113.9086,114.0925,113.4882,113.7684,29792.0
2020-04-02 14:50:00,129.66,130.64,129.48,130.56,11815.0,113.5582,114.4165,113.4006,114.3465,11815.0
2020-04-02 15:00:00,130.62,130.8,130.03,130.48,10033.0,114.399,114.5567,113.8823,114.2764,10033.0
2020-04-02 15:10:00,130.42,131.12,130.12,131.04,12053.0,114.2239,114.8369,113.9611,114.7669,12053.0
2020-04-02 15:20:00,131.07,131.08,130.1,130.43,17500.0,114.7931,114.8019,113.9436,114.2326,17500.0
2020-04-02 15:30:00,130.47,130.94,130.18,130.6,17639.0,114.2676,114.6793,114.0137,114.3815,17639.0
2020-04-02 15:40:00,130.7,131.87,130.7,131.39,26953.0,114.4691,115.4938,114.4691,115.0734,26953.0
2020-04-02 15:50:00,131.53,133.08,131.51,132.89,92543.0,115.196,116.5535,115.1785,116.3871,92543.0
2020-04-03 09:30:00,132.07,132.7,130.58,131.5,34473.0,115.669,116.2207,114.364,115.1697,34473.0
2020-04-03 09:40:00,131.53,133.42,131.31,133.0,28621.0,115.196,116.8513,115.0033,116.4835,28621.0
2020-04-03 09:50:00,133.05,135.01,132.93,134.13,29522.0,116.5273,118.2439,116.4222,117.4731,29522.0
2020-04-03 10:00:00,134.19,134.85,133.45,133.45,23504.0,117.5257,118.1037,116.8776,116.8776,23504.0
2020-04-03 10:10:00,133.28,133.29,131.39,131.4,27261.0,116.7287,116.7374,115.0734,115.0822,27261.0
2020-04-03 10:20:00,131.52,132.16,130.66,131.26,24383.0,115.1873,115.7478,114.4341,114.9595,24383.0
2020-04-03 10:30:00,131.39,131.39,129.46,129.59,42712.0,115.0734,115.0734,113.3831,113.4969,42712.0
2020-04-03 10:40:00,129.91,131.22,129.61,130.65,36121.0,113.7772,114.9245,113.5144,114.4253,36121.0
2020-04-03 10:50:00,130.5,130.91,130.11,130.69,12932.0,114.2939,114.653,113.9524,114.4603,12932.0
2020-04-03 11:00:00,130.66,131.2,130.2,131.0,11358.0,114.4341,114.907,114.0312,114.7318,11358.0
2020-04-03 11:10:00,130.89,131.53,130.89,131.51,16815.0,114.6355,115.196,114.6355,115.1785,16815.0
2020-04-03 11:20:00,131.54,132.1,131.32,131.8,28693.0,115.2048,115.6952,115.0121,115.4325,28693.0
2020-04-03 11:30:00,131.63,132.51,131.42,132.29,21208.0,115.2836,116.0543,115.0997,115.8616,21208.0
2020-04-03 11:40:00,132.38,132.4,131.27,131.65,19083.0,115.9405,115.958,114.9683,115.3011,19083.0
2020-04-03 11:50:00,131.74,131.92,131.29,131.84,17041.0,115.3799,115.5376,114.9858,115.4675,17041.0
2020-04-03 12:00:00,131.81,132.31,131.35,131.87,20949.0,115.4412,115.8791,115.0384,115.4938,20949.0
2020-04-03 12:10:00,131.89,132.13,131.37,131.59,22493.0,115.5113,115.7215,115.0559,115.2486,22493.0
2020-04-03 12:20:00,131.53,131.84,131.33,131.61,34032.0,115.196,115.4675,115.0209,115.2661,34032.0
2020-04-03 12:30:00,131.74,132.14,131.3,131.96,36719.0,115.3799,115.7303,114.9946,115.5726,36719.0
2020-04-03 12:40:00,131.97,132.45,131.65,132.12,20902.0,115.5814,116.0018,115.3011,115.7127,20902.0
2020-04-03 12:50:00,132.2,132.41,131.98,132.13,13088.0,115.7828,115.9667,115.5901,115.7215,13088.0
2020-04-03 13:00:00,132.12,132.21,131.69,132.1,20949.0,115.7127,115.7916,115.3361,115.6952,20949.0
2020-04-03 13:10:00,132.07,132.14,131.63,132.03,23552.0,115.669,115.7303,115.2836,115.6339,23552.0
2020-04-03 13:20:00,132.1,132.15,130.87,131.01,17648.0,115.6952,115.739,114.618,114.7406,17648.0
2020-04-03 13:30:00,131.0,131.54,130.85,131.09,9706.0,114.7318,115.2048,114.6005,114.8107,9706.0
2020-04-03 13:40:00,131.12,131.82,130.93,131.62,10318.0,114.8369,115.45,114.6705,115.2748,10318.0
2020-04-03 13:50:00,131.68,131.8,131.34,131.46,11968.0,115.3274,115.4325,115.0296,115.1347,11968.0
2020-04-03 14:00:00,131.36,131.61,130.69,131.17,21339.0,115.0471,115.2661,114.4603,114.8807,21339.0
2020-04-03 14:10:00,131.1,131.11,130.48,130.55,14358.0,114.8194,114.8282,114.2764,114.3377,14358.0
2020-04-03 14:20:00,130.65,131.41,130.61,131.34,16719.0,114.4253,115.0909,114.3903,115.0296,16719.0
2020-04-03 14:30:00,131.34,131.34,130.73,131.04,23379.0,115.0296,115.0296,114.4954,114.7669,23379.0
2020-04-03 14:40:00,130.98,131.4,130.78,131.34,18851.0,114.7143,115.0822,114.5392,115.0296,18851.0
2020-04-03 14:50:00,131.3,132.31,131.3,132.06,14324.0,114.9946,115.8791,114.9946,115.6602,14324.0
2020-04-03 15:00:00,132.11,132.45,131.66,132.07,14435.0,115.704,116.0018,115.3099,115.669,14435.0
2020-04-03 15:10:00,132.01,132.76,131.95,132.25,18513.0,115.6164,116.2733,115.5639,115.8266,18513.0
2020-04-03 15:20:00,132.36,132.47,131.62,131.9,25423.0,115.9229,116.0193,115.2748,115.5201,25423.0
2020-04-03 15:30:00,131.85,132.22,131.1,131.25,60929.0,115.4763,115.8003,114.8194,114.9508,60929.0
2020-04-03 15:40:00,131.31,132.3,130.88,132.06,48712.0,115.0033,115.8704,114.6267,115.6602,48712.0
2020-04-03 15:50:00,132.21,133.15,131.8,132.28,135131.0,115.7916,116.6148,115.4325,115.8529,135131.0
2020-04-06 09:30:00,138.62,142.96,137.73,142.95,75793.0,121.4055,125.2066,120.6261,125.1978,75793.0
2020-04-06 09:40:00,142.95,144.58,142.05,142.06,42672.0,125.1978,126.6254,124.4096,124.4184,42672.0
2020-04-06 09:50:00,142.0,143.35,141.72,142.83,20851.0,124.3658,125.5482,124.1206,125.0927,20851.0
2020-04-06 10:00:00,142.88,143.28,142.14,142.4,30584.0,125.1365,125.4868,124.4884,124.7161,30584.0
2020-04-06 10:10:00,142.3,143.52,142.0,142.75,14997.0,124.6285,125.697,124.3658,125.0227,14997.0
2020-04-06 10:20:00,142.92,143.3,142.22,142.44,18740.0,125.1716,125.5044,124.5585,124.7512,18740.0
2020-04-06 10:30:00,142.61,143.54,142.12,142.84,33546.0,124.9,125.7146,124.4709,125.1015,33546.0
2020-04-06 10:40:00,142.97,143.27,142.39,142.53,20310.0,125.2153,125.4781,124.7074,124.83,20310.0
2020-04-06 10:50:00,142.7,143.15,142.39,143.15,25360.0,124.9789,125.373,124.7074,125.373,25360.0
2020-04-06 11:00:00,143.28,143.28,142.02,142.33,24597.0,125.4868,125.4868,124.3833,124.6548,24597.0
2020-04-06 11:10:00,142.38,142.92,141.96,142.24,21888.0,124.6986,125.1716,124.3308,124.576,21888.0
2020-04-06 11:20:00,142.15,142.32,141.68,142.16,13267.0,124.4972,124.6461,124.0855,124.5059,13267.0
2020-04-06 11:30:00,142.09,142.46,141.61,142.39,20907.0,124.4446,124.7687,124.0242,124.7074,20907.0
2020-04-06 11:40:00,142.39,142.79,141.99,142.66,16535.0,124.7074,125.0577,124.357,124.9438,16535.0
2020-04-06 11:50:00,142.75,143.2,142.58,143.19,28075.0,125.0227,125.4168,124.8738,125.408,28075.0
2020-04-06 12:00:00,143.24,143.8,143.2,143.46,19430.0,125.4518,125.9423,125.4168,125.6445,19430.0
2020-04-06 12:10:00,143.44,143.65,143.12,143.34,33413.0,125.627,125.8109,125.3467,125.5394,33413.0
2020-04-06 12:20:00,143.3,143.71,142.99,143.2,46282.0,125.5044,125.8634,125.2329,125.4168,46282.0
2020-04-06 12:30:00,143.12,143.45,143.08,143.28,30040.0,125.3467,125.6357,125.3117,125.4868,30040.0
2020-04-06 12:40:00,143.39,143.7,143.27,143.58,20318.0,125.5832,125.8547,125.4781,125.7496,20318.0
2020-04-06 12:50:00,143.56,144.35,143.37,144.33,44325.0,125.7321,126.424,125.5657,126.4065,44325.0
2020-04-06 13:00:00,144.24,144.34,143.83,144.31,44277.0,126.3276,126.4152,125.9685,126.3889,44277.0
2020-04-06 13:10:00,144.31,144.74,144.25,144.34,22099.0,126.3889,126.7655,126.3364,126.4152,22099.0
2020-04-06 13:20:00,144.4,144.51,143.65,143.92,27547.0,126.4678,126.5641,125.8109,126.0474,27547.0
2020-04-06 13:30:00,143.96,144.02,142.71,142.88,55323.0,126.0824,126.1349,124.9876,125.1365,55323.0
2020-04-06 13:40:00,142.87,143.12,142.02,142.75,29331.0,125.1278,125.3467,124.3833,125.0227,29331.0
2020-04-06 13:50:00,142.75,142.86,142.61,142.75,17698.0,125.0227,125.119,124.9,125.0227,17698.0
2020-04-06 14:00:00,142.7,142.95,142.4,142.42,35680.0,124.9789,125.1978,124.7161,124.7336,35680.0
2020-04-06 14:10:00,142.41,142.82,142.28,142.78,17436.0,124.7249,125.084,124.611,125.0489,17436.0
2020-04-06 14:20:00,142.78,142.95,141.66,141.68,31525.0,125.0489,125.1978,124.068,124.0855,31525.0
2020-04-06 14:30:00,141.67,141.74,141.17,141.52,15950.0,124.0768,124.1381,123.6389,123.9454,15950.0
2020-04-06 14:40:00,141.54,142.21,141.38,142.15,29955.0,123.9629,124.5497,123.8228,124.4972,29955.0
2020-04-06 14:50:00,142.09,142.42,141.78,142.19,16192.0,124.4446,124.7336,124.1731,124.5322,16192.0
2020-04-06 15:00:00,142.12,142.2,141.62,141.97,22516.0,124.4709,124.541,124.033,124.3395,22516.0
2020-04-06 15:10:00,142.03,142.14,141.21,141.52,22905.0,124.3921,124.4884,123.6739,123.9454,22905.0
2020-04-06 15:20:00,141.55,142.61,141.52,142.44,25197.0,123.9717,124.9,123.9454,124.7512,25197.0
2020-04-06 15:30:00,142.44,142.44,140.74,140.78,93769.0,124.7512,124.7512,123.2623,123.2973,93769.0
2020-04-06 15:40:00,140.78,142.0,140.78,141.55,102287.0,123.2973,124.3658,123.2973,123.9717,102287.0
2020-04-06 15:50:00,141.54,142.95,141.51,142.12,195378.0,123.9629,125.1978,123.9367,124.4709,195378.0
2020-04-07 09:30:00,147.91,148.66,146.57,146.57,54111.0,129.5419,130.1987,128.3683,128.3683,54111.0
2020-04-07 09:40:00,146.46,148.0,146.46,147.1,19081.0,128.2719,129.6207,128.2719,128.8325,19081.0
2020-04-07 09:50:00,147.3,148.77,147.15,148.56,11363.0,129.0076,130.2951,128.8763,130.1112,11363.0
2020-04-07 10:00:00,148.7,149.25,148.17,148.38,19289.0,130.2338,130.7155,129.7696,129.9535,19289.0
2020-04-07 10:10:00,148.5,148.69,145.64,146.3,48225.0,130.0586,130.225,127.5538,128.1318,48225.0
2020-04-07 10:20:00,146.4,147.12,144.34,144.57,45114.0,128.2194,128.85,126.4152,126.6166,45114.0
2020-04-07 10:30:00,144.52,145.73,144.33,144.78,21531.0,126.5729,127.6326,126.4065,126.8006,21531.0
2020-04-07 10:40:00,144.97,145.35,144.16,144.3,27059.0,126.967,127.2998,126.2576,126.3802,27059.0
2020-04-07 10:50:00,144.3,145.89,144.0,145.31,26338.0,126.3802,127.7727,126.1174,127.2648,26338.0
2020-04-07 11:00:00,145.26,146.5,144.99,146.48,30699.0,127.221,128.307,126.9845,128.2895,30699.0
2020-04-07 11:10:00,146.6,147.23,146.2,146.41,35907.0,128.3946,128.9463,128.0442,128.2281,35907.0
2020-04-07 11:20:00,146.35,146.88,146.11,146.49,9914.0,128.1756,128.6398,127.9654,128.2982,9914.0
2020-04-07 11:30:00,146.46,147.5,146.37,147.5,11301.0,128.2719,129.1828,128.1931,129.1828,11301.0
2020-04-07 11:40:00,147.45,147.73,146.92,147.04,15348.0,129.139,129.3842,128.6748,128.7799,15348.0
2020-04-07 11:50:00,146.95,147.25,146.63,146.91,14784.0,128.7011,128.9638,128.4208,128.6661,14784.0
2020-04-07 12:00:00,147.13,148.21,146.94,148.2,14700.0,128.8587,129.8046,128.6923,129.7959,14700.0
2020-04-07 12:10:00,148.17,148.61,147.8,148.49,11235.0,129.7696,130.1549,129.4455,130.0498,11235.0
2020-04-07 12:20:00,148.36,148.78,148.02,148.52,11728.0,129.936,130.3038,129.6382,130.0761,11728.0
2020-04-07 12:30:00,148.65,148.7,148.06,148.34,16442.0,130.19,130.2338,129.6732,129.9185,16442.0
2020-04-07 12:40:00,148.6,148.79,148.2,148.5,14714.0,130.1462,130.3126,129.7959,130.0586,14714.0
2020-04-07 12:50:00,148.44,148.61,148.18,148.58,20848.0,130.0061,130.1549,129.7783,130.1287,20848.0
2020-04-07 13:00:00,148.6,149.13,148.25,148.89,22540.0,130.1462,130.6104,129.8396,130.4002,22540.0
2020-04-07 13:10:00,148.89,149.13,148.55,148.72,21213.0,130.4002,130.6104,130.1024,130.2513,21213.0
2020-04-07 13:20:00,148.72,149.27,148.65,149.12,25246.0,130.2513,130.733,130.19,130.6016,25246.0
2020-04-07 13:30:00,149.27,149.53,148.72,148.89,21808.0,130.733,130.9607,130.2513,130.4002,21808.0
2020-04-07 13:40:00,148.77,149.37,148.71,148.87,29536.0,130.2951,130.8206,130.2425,130.3827,29536.0
2020-04-07 13:50:00,148.89,148.89,147.51,147.65,16258.0,130.4002,130.4002,129.1915,129.3142,16258.0
2020-04-07 14:00:00,147.79,147.79,146.36,146.99,11695.0,129.4368,129.4368,128.1844,128.7361,11695.0
2020-04-07 14:10:00,147.0,147.56,146.98,147.05,9320.0,128.7449,129.2353,128.7274,128.7887,9320.0
2020-04-07 14:20:00,146.77,147.76,146.77,147.08,10343.0,128.5434,129.4105,128.5434,128.8149,10343.0
2020-04-07 14:30:00,146.94,147.52,146.3,146.57,9943.0,128.6923,129.2003,128.1318,128.3683,9943.0
2020-04-07 14:40:00,146.4,146.49,145.62,146.22,17733.0,128.2194,128.2982,127.5363,128.0617,17733.0
2020-04-07 14:50:00,146.18,146.53,145.69,146.43,16417.0,128.0267,128.3332,127.5976,128.2457,16417.0
2020-04-07 15:00:00,146.64,147.35,146.41,147.21,18278.0,128.4296,129.0514,128.2281,128.9288,18278.0
2020-04-07 15:10:00,147.19,147.54,146.37,146.56,14083.0,128.9113,129.2178,128.1931,128.3595,14083.0
2020-04-07 15:20:00,146.5,147.04,146.04,146.49,33875.0,128.307,128.7799,127.9041,128.2982,33875.0
2020-04-07 15:30:00,146.44,147.2,146.12,147.2,41955.0,128.2544,128.92,127.9742,128.92,41955.0
2020-04-07 15:40:00,147.2,148.76,147.02,148.76,52725.0,128.92,130.2863,128.7624,130.2863,52725.0
2020-04-07 15:50:00,148.22,148.6,145.72,145.76,136707.0,129.8134,130.1462,127.6238,127.6589,136707.0
2020-04-08 09:30:00,147.28,148.0,145.52,146.06,36945.0,128.9901,129.6207,127.4487,127.9216,36945.0
2020-04-08 09:40:00,146.48,146.91,145.76,145.98,24050.0,128.2895,128.6661,127.6589,127.8515,24050.0
2020-04-08 09:50:00,146.05,146.5,144.57,144.85,25695.0,127.9129,128.307,126.6166,126.8619,25695.0
2020-04-08 10:00:00,144.81,145.46,144.53,145.02,53329.0,126.8268,127.3961,126.5816,127.0108,53329.0
2020-04-08 10:10:00,145.21,146.12,144.81,145.76,22978.0,127.1772,127.9742,126.8268,127.6589,22978.0
2020-04-08 10:20:00,145.97,146.09,145.19,145.51,27389.0,127.8428,127.9479,127.1597,127.4399,27389.0
2020-04-08 10:30:00,145.44,146.33,145.43,145.62,26808.0,127.3786,128.1581,127.3698,127.5363,26808.0
2020-04-08 10:40:00,145.66,145.79,145.04,145.72,15613.0,127.5713,127.6851,127.0283,127.6238,15613.0
2020-04-08 10:50:00,145.83,146.25,145.8,146.06,18255.0,127.7202,128.088,127.6939,127.9216,18255.0
2020-04-08 11:00:00,145.96,146.4,145.77,146.18,12079.0,127.834,128.2194,127.6676,128.0267,12079.0
2020-04-08 11:10:00,146.08,146.94,146.08,146.88,19299.0,127.9391,128.6923,127.9391,128.6398,19299.0
2020-04-08 11:20:00,146.99,147.37,146.6,147.17,23255.0,128.7361,129.0689,128.3946,128.8938,23255.0
2020-04-08 11:30:00,147.26,147.46,146.59,147.39,10074.0,128.9726,129.1478,128.3858,129.0864,10074.0
2020-04-08 11:40:00,147.28,147.37,146.81,147.21,9609.0,128.9901,129.0689,128.5785,128.9288,9609.0
2020-04-08 11:50:00,147.16,147.17,146.49,146.69,7972.0,128.885,128.8938,128.2982,128.4734,7972.0
2020-04-08 12:00:00,146.76,146.76,146.17,146.32,7478.0,128.5347,128.5347,128.018,128.1493,7478.0
2020-04-08 12:10:00,146.3,146.64,146.05,146.27,21595.0,128.1318,128.4296,127.9129,128.1055,21595.0
2020-04-08 12:20:00,146.32,146.51,145.7,145.7,14515.0,128.1493,128.3157,127.6063,127.6063,14515.0
2020-04-08 12:30:00,145.87,146.31,145.56,146.14,11119.0,127.7552,128.1406,127.4837,127.9917,11119.0
2020-04-08 12:40:00,146.04,147.52,146.04,147.07,33007.0,127.9041,129.2003,127.9041,128.8062,33007.0
2020-04-08 12:50:00,147.08,147.5,146.91,147.37,9939.0,128.8149,129.1828,128.6661,129.0689,9939.0
2020-04-08 13:00:00,147.33,147.7,147.04,147.5,5413.0,129.0339,129.358,128.7799,129.1828,5413.0
2020-04-08 13:10:00,147.44,148.05,147.32,148.0,12851.0,129.1302,129.6645,129.0251,129.6207,12851.0
2020-04-08 13:20:00,147.95,148.37,147.9,147.99,6796.0,129.5769,129.9447,129.5331,129.6119,6796.0
2020-04-08 13:30:00,147.99,148.11,147.03,147.08,6705.0,129.6119,129.717,128.7712,128.8149,6705.0
2020-04-08 13:40:00,147.04,147.78,147.04,147.47,7050.0,128.7799,129.428,128.7799,129.1565,7050.0
2020-04-08 13:50:00,147.56,147.69,147.03,147.42,5456.0,129.2353,129.3492,128.7712,129.1127,5456.0
2020-04-08 14:00:00,147.43,148.63,147.21,148.5,9632.0,129.1215,130.1725,128.9288,130.0586,9632.0
2020-04-08 14:10:00,148.44,149.09,148.44,148.94,21696.0,130.0061,130.5753,130.0061,130.444,21696.0
2020-04-08 14:20:00,149.02,149.45,148.51,149.24,10233.0,130.514,130.8906,130.0674,130.7067,10233.0
2020-04-08 14:30:00,149.09,149.62,149.08,149.53,9522.0,130.5753,131.0395,130.5666,130.9607,9522.0
2020-04-08 14:40:00,149.58,149.86,149.24,149.35,12510.0,131.0045,131.2497,130.7067,130.803,12510.0
2020-04-08 14:50:00,149.33,149.8,149.28,149.34,16036.0,130.7855,131.1972,130.7417,130.7943,16036.0
2020-04-08 15:00:00,149.34,149.85,149.19,149.74,11247.0,130.7943,131.241,130.6629,131.1446,11247.0
2020-04-08 15:10:00,149.71,149.73,149.23,149.67,9289.0,131.1183,131.1359,130.6979,131.0833,9289.0
2020-04-08 15:20:00,149.64,149.72,148.87,149.42,16119.0,131.057,131.1271,130.3827,130.8644,16119.0
2020-04-08 15:30:00,149.44,149.88,148.91,149.26,25602.0,130.8819,131.2672,130.4177,130.7242,25602.0
2020-04-08 15:40:00,149.21,149.77,148.8,149.77,12144.0,130.6804,131.1709,130.3213,131.1709,12144.0
2020-04-08 15:50:00,150.0,150.53,149.3,149.67,54282.0,131.3723,131.8365,130.7593,131.0833,54282.0
2020-04-09 09:30:00,152.52,153.39,150.91,153.22,29726.0,133.5794,134.3413,132.1693,134.1925,29726.0
2020-04-09 09:40:00,153.21,153.82,152.82,153.24,17162.0,134.1837,134.7179,133.8421,134.21,17162.0
2020-04-09 09:50:00,153.53,153.59,152.22,152.9,27194.0,134.464,134.5165,133.3166,133.9122,27194.0
2020-04-09 10:00:00,152.96,153.66,152.56,152.73,18009.0,133.9647,134.5778,133.6144,133.7633,18009.0
2020-04-09 10:10:00,152.72,153.42,152.53,152.53,11510.0,133.7545,134.3676,133.5881,133.5881,11510.0
2020-04-09 10:20:00,152.64,153.65,152.14,152.93,10783.0,133.6845,134.5691,133.2466,133.9385,10783.0
2020-04-09 10:30:00,152.91,154.2,152.72,153.85,11311.0,133.9209,135.0508,133.7545,134.7442,11311.0
2020-04-09 10:40:00,154.06,154.3,153.35,153.64,10300.0,134.9281,135.1383,134.3063,134.5603,10300.0
2020-04-09 10:50:00,153.69,154.11,153.1,153.3,11736.0,134.6041,134.9719,134.0874,134.2625,11736.0
2020-04-09 11:00:00,153.38,153.38,152.06,152.63,12499.0,134.3326,134.3326,133.1765,133.6757,12499.0
2020-04-09 11:10:00,152.66,152.66,151.79,152.07,9888.0,133.702,133.702,132.94,133.1853,9888.0
2020-04-09 11:20:00,152.1,152.39,151.52,152.39,7333.0,133.2115,133.4655,132.7036,133.4655,7333.0
2020-04-09 11:30:00,152.33,152.56,151.49,151.93,5499.0,133.413,133.6144,132.6773,133.0627,5499.0
2020-04-09 11:40:00,152.09,152.34,151.64,152.15,5263.0,133.2028,133.4217,132.8087,133.2553,5263.0
2020-04-09 11:50:00,152.18,152.26,151.28,151.62,15494.0,133.2816,133.3517,132.4934,132.7911,15494.0
2020-04-09 12:00:00,151.61,152.1,151.24,151.78,14448.0,132.7824,133.2115,132.4583,132.9313,14448.0
2020-04-09 12:10:00,151.72,152.3,151.45,152.27,12394.0,132.8787,133.3867,132.6423,133.3604,12394.0
2020-04-09 12:20:00,152.27,152.46,151.93,152.14,17663.0,133.3604,133.5268,133.0627,133.2466,17663.0
2020-04-09 12:30:00,152.15,152.41,151.63,152.34,9167.0,133.2553,133.483,132.7999,133.4217,9167.0
2020-04-09 12:40:00,152.32,153.15,152.32,153.03,18233.0,133.4042,134.1311,133.4042,134.026,18233.0
2020-04-09 12:50:00,153.01,153.22,152.61,152.69,9296.0,134.0085,134.1925,133.6582,133.7283,9296.0
2020-04-09 13:00:00,152.69,152.84,152.32,152.5,9525.0,133.7283,133.8596,133.4042,133.5619,9525.0
2020-04-09 13:10:00,152.38,152.45,151.9,152.36,6313.0,133.4568,133.5181,133.0364,133.4393,6313.0
2020-04-09 13:20:00,152.46,152.63,151.92,152.07,12792.0,133.5268,133.6757,133.0539,133.1853,12792.0
2020-04-09 13:30:00,152.18,152.24,151.01,151.07,12457.0,133.2816,133.3342,132.2569,132.3094,12457.0
2020-04-09 13:40:00,151.0,151.48,150.74,150.74,7762.0,132.2481,132.6685,132.0204,132.0204,7762.0
2020-04-09 13:50:00,150.84,150.85,150.22,150.76,13509.0,132.108,132.1168,131.565,132.0379,13509.0
2020-04-09 14:00:00,150.84,151.01,149.41,149.96,20679.0,132.108,132.2569,130.8556,131.3373,20679.0
2020-04-09 14:10:00,149.96,150.43,149.37,149.49,9858.0,131.3373,131.7489,130.8206,130.9257,9858.0
2020-04-09 14:20:00,149.47,150.07,149.13,149.13,44000.0,130.9081,131.4336,130.6104,130.6104,44000.0
2020-04-09 14:30:00,149.33,150.08,149.33,150.08,8933.0,130.7855,131.4424,130.7855,131.4424,8933.0
2020-04-09 14:40:00,150.33,150.54,149.43,149.69,30425.0,131.6613,131.8453,130.8731,131.1008,30425.0
2020-04-09 14:50:00,149.71,149.9,148.83,149.81,12034.0,131.1183,131.2847,130.3476,131.2059,12034.0
2020-04-09 15:00:00,149.86,150.07,149.33,150.07,14747.0,131.2497,131.4336,130.7855,131.4336,14747.0
2020-04-09 15:10:00,149.95,150.07,149.62,149.7,20231.0,131.3285,131.4336,131.0395,131.1096,20231.0
2020-04-09 15:20:00,149.92,150.57,149.73,150.51,16393.0,131.3023,131.8715,131.1359,131.819,16393.0
2020-04-09 15:30:00,150.75,151.51,150.75,151.51,15893.0,132.0292,132.6948,132.0292,132.6948,15893.0
2020-04-09 15:40:00,151.61,152.17,150.89,150.97,24212.0,132.7824,133.2728,132.1518,132.2219,24212.0
2020-04-09 15:50:00,151.0,151.56,150.54,150.72,74858.0,132.2481,132.7386,131.8453,132.0029,74858.0
2020-04-13 09:30:00,150.04,150.69,147.69,148.27,25597.0,131.4074,131.9766,129.3492,129.8572,25597.0
2020-04-13 09:40:00,148.53,148.53,146.15,146.87,16086.0,130.0849,130.0849,128.0004,128.631,16086.0
2020-04-13 09:50:00,146.86,147.57,146.65,146.97,11941.0,128.6223,129.2441,128.4383,128.7186,11941.0
2020-04-13 10:00:00,147.14,147.47,146.68,147.09,16221.0,128.8675,129.1565,128.4646,128.8237,16221.0
2020-04-13 10:10:00,147.26,147.44,146.26,146.36,15871.0,128.9726,129.1302,128.0968,128.1844,15871.0
2020-04-13 10:20:00,146.37,146.62,145.62,146.08,14476.0,128.1931,128.4121,127.5363,127.9391,14476.0
2020-04-13 10:30:00,145.94,146.3,145.58,145.81,13135.0,127.8165,128.1318,127.5012,127.7027,13135.0
2020-04-13 10:40:00,145.38,145.78,145.35,145.48,28781.0,127.3261,127.6764,127.2998,127.4136,28781.0
2020-04-13 10:50:00,145.22,145.54,144.58,145.28,10004.0,127.1859,127.4662,126.6254,127.2385,10004.0
2020-04-13 11:00:00,145.29,145.29,144.34,144.47,26042.0,127.2472,127.2472,126.4152,126.5291,26042.0
2020-04-13 11:10:00,144.68,145.05,144.53,144.84,8421.0,126.713,127.037,126.5816,126.8531,8421.0
2020-04-13 11:20:00,144.76,145.39,144.59,145.19,24837.0,126.7831,127.3348,126.6342,127.1597,24837.0
2020-04-13 11:30:00,145.28,145.29,144.75,144.8,7831.0,127.2385,127.2472,126.7743,126.8181,7831.0
2020-04-13 11:40:00,144.8,145.7,144.8,145.68,6569.0,126.8181,127.6063,126.8181,127.5888,6569.0
2020-04-13 11:50:00,145.72,146.26,145.56,145.79,8858.0,127.6238,128.0968,127.4837,127.6851,8858.0
2020-04-13 12:00:00,145.57,145.89,145.27,145.7,13007.0,127.4925,127.7727,127.2297,127.6063,13007.0
2020-04-13 12:10:00,145.81,146.32,145.63,146.32,10196.0,127.7027,128.1493,127.545,128.1493,10196.0
2020-04-13 12:20:00,146.36,146.36,145.86,145.89,8345.0,128.1844,128.1844,127.7465,127.7727,8345.0
2020-04-13 12:30:00,145.69,145.76,145.16,145.17,10619.0,127.5976,127.6589,127.1334,127.1421,10619.0
2020-04-13 12:40:00,145.36,146.14,145.26,146.12,10954.0,127.3085,127.9917,127.221,127.9742,10954.0
2020-04-13 12:50:00,146.02,146.02,145.13,145.23,11750.0,127.8866,127.8866,127.1071,127.1947,11750.0
2020-04-13 13:00:00,145.21,145.24,144.85,145.17,8318.0,127.1772,127.2034,126.8619,127.1421,8318.0
2020-04-13 13:10:00,145.25,145.25,144.77,145.15,6903.0,127.2122,127.2122,126.7918,127.1246,6903.0
2020-04-13 13:20:00,145.08,145.46,144.88,145.32,7503.0,127.0633,127.3961,126.8882,127.2735,7503.0
2020-04-13 13:30:00,145.42,145.93,145.34,145.93,5224.0,127.3611,127.8078,127.291,127.8078,5224.0
2020-04-13 13:40:00,145.86,146.08,145.86,145.94,3232.0,127.7465,127.9391,127.7465,127.8165,3232.0
2020-04-13 13:50:00,146.0,146.7,145.99,146.69,3876.0,127.8691,128.4821,127.8603,128.4734,3876.0
2020-04-13 14:00:00,146.54,146.85,146.23,146.23,5106.0,128.342,128.6135,128.0705,128.0705,5106.0
2020-04-13 14:10:00,146.36,146.36,145.68,146.09,9581.0,128.1844,128.1844,127.5888,127.9479,9581.0
2020-04-13 14:20:00,145.9,145.94,145.27,145.71,7453.0,127.7815,127.8165,127.2297,127.6151,7453.0
2020-04-13 14:30:00,145.78,146.35,145.74,146.28,8569.0,127.6764,128.1756,127.6414,128.1143,8569.0
2020-04-13 14:40:00,146.3,146.43,145.96,146.37,9895.0,128.1318,128.2457,127.834,128.1931,9895.0
2020-04-13 14:50:00,146.26,146.48,146.05,146.19,3688.0,128.0968,128.2895,127.9129,128.0355,3688.0
2020-04-13 15:00:00,146.11,146.42,145.68,146.08,13397.0,127.9654,128.2369,127.5888,127.9391,13397.0
2020-04-13 15:10:00,146.13,147.13,146.11,147.13,10010.0,127.9829,128.8587,127.9654,128.8587,10010.0
2020-04-13 15:20:00,147.06,147.58,146.9,147.51,10536.0,128.7974,129.2529,128.6573,129.1915,10536.0
2020-04-13 15:30:00,147.59,147.85,147.37,147.67,38292.0,129.2616,129.4893,129.0689,129.3317,38292.0
2020-04-13 15:40:00,147.49,147.68,146.94,147.13,26908.0,129.174,129.3404,128.6923,128.8587,26908.0
2020-04-13 15:50:00,147.21,147.21,146.18,146.46,74644.0,128.9288,128.9288,128.0267,128.2719,74644.0
2020-04-14 09:30:00,149.23,150.75,148.89,149.46,58844.0,130.6979,132.0292,130.4002,130.8994,58844.0
2020-04-14 09:40:00,149.67,149.67,147.49,147.66,105116.0,131.0833,131.0833,129.174,129.3229,105116.0
2020-04-14 09:50:00,147.86,149.0,147.57,148.74,16936.0,129.4981,130.4965,129.2441,130.2688,16936.0
2020-04-14 10:00:00,148.63,149.4,148.49,149.09,39318.0,130.1725,130.8468,130.0498,130.5753,39318.0
2020-04-14 10:10:00,149.07,150.13,148.88,150.06,12021.0,130.5578,131.4862,130.3914,131.4249,12021.0
2020-04-14 10:20:00,150.04,150.13,149.56,149.61,28333.0,131.4074,131.4862,130.987,131.0308,28333.0
2020-04-14 10:30:00,149.61,149.62,148.33,148.65,29237.0,131.0308,131.0395,129.9097,130.19,29237.0
2020-04-14 10:40:00,148.76,148.94,148.32,148.7,21618.0,130.2863,130.444,129.901,130.2338,21618.0
2020-04-14 10:50:00,148.7,148.7,147.81,147.85,19151.0,130.2338,130.2338,129.4543,129.4893,19151.0
2020-04-14 11:00:00,147.96,147.99,147.1,147.37,39681.0,129.5857,129.6119,128.8325,129.0689,39681.0
2020-04-14 11:10:00,147.35,147.35,145.37,146.0,34262.0,129.0514,129.0514,127.3173,127.8691,34262.0
2020-04-14 11:20:00,145.81,147.0,145.81,146.63,31209.0,127.7027,128.7449,127.7027,128.4208,31209.0
2020-04-14 11:30:00,146.72,146.87,146.25,146.62,19891.0,128.4997,128.631,128.088,128.4121,19891.0
2020-04-14 11:40:00,146.67,147.15,146.4,146.41,15151.0,128.4559,128.8763,128.2194,128.2281,15151.0
2020-04-14 11:50:00,146.39,146.58,145.99,146.57,28069.0,128.2106,128.377,127.8603,128.3683,28069.0
2020-04-14 12:00:00,146.6,147.76,146.56,147.66,8962.0,128.3946,129.4105,128.3595,129.3229,8962.0
2020-04-14 12:10:00,147.72,147.99,147.18,147.61,7649.0,129.3755,129.6119,128.9025,129.2791,7649.0
2020-04-14 12:20:00,147.5,147.62,147.34,147.6,10625.0,129.1828,129.2879,129.0427,129.2704,10625.0
2020-04-14 12:30:00,147.49,147.65,147.2,147.41,20387.0,129.174,129.3142,128.92,129.104,20387.0
2020-04-14 12:40:00,147.51,147.69,146.71,146.71,6146.0,129.1915,129.3492,128.4909,128.4909,6146.0
2020-04-14 12:50:00,146.88,147.13,146.8,146.82,18251.0,128.6398,128.8587,128.5697,128.5872,18251.0
2020-04-14 13:00:00,146.96,147.08,146.72,147.08,23022.0,128.7098,128.8149,128.4997,128.8149,23022.0
2020-04-14 13:10:00,147.02,147.11,146.68,146.68,13946.0,128.7624,128.8412,128.4646,128.4646,13946.0
2020-04-14 13:20:00,146.65,147.59,146.65,147.49,8532.0,128.4383,129.2616,128.4383,129.174,8532.0
2020-04-14 13:30:00,147.65,147.85,147.43,147.43,9709.0,129.3142,129.4893,129.1215,129.1215,9709.0
2020-04-14 13:40:00,147.44,147.5,147.24,147.29,10542.0,129.1302,129.1828,128.9551,128.9989,10542.0
2020-04-14 13:50:00,147.29,147.77,147.29,147.6,11153.0,128.9989,129.4193,128.9989,129.2704,11153.0
2020-04-14 14:00:00,147.59,147.61,147.35,147.49,14935.0,129.2616,129.2791,129.0514,129.174,14935.0
2020-04-14 14:10:00,147.5,147.95,147.5,147.95,8389.0,129.1828,129.5769,129.1828,129.5769,8389.0
2020-04-14 14:20:00,147.78,148.33,147.76,148.14,12110.0,129.428,129.9097,129.4105,129.7433,12110.0
2020-04-14 14:30:00,148.17,148.34,147.75,147.84,10275.0,129.7696,129.9185,129.4017,129.4806,10275.0
2020-04-14 14:40:00,147.88,147.97,147.5,147.61,14276.0,129.5156,129.5944,129.1828,129.2791,14276.0
2020-04-14 14:50:00,147.6,147.77,147.34,147.47,12157.0,129.2704,129.4193,129.0427,129.1565,12157.0
2020-04-14 15:00:00,147.4,147.71,147.3,147.58,15175.0,129.0952,129.3667,129.0076,129.2529,15175.0
2020-04-14 15:10:00,147.56,147.92,147.45,147.77,22174.0,129.2353,129.5506,129.139,129.4193,22174.0
2020-04-14 15:20:00,147.77,148.18,147.64,148.14,17230.0,129.4193,129.7783,129.3054,129.7433,17230.0
2020-04-14 15:30:00,148.21,148.71,148.12,148.43,36313.0,129.8046,130.2425,129.7258,129.9973,36313.0
2020-04-14 15:40:00,148.41,148.8,148.32,148.58,28744.0,129.9798,130.3213,129.901,130.1287,28744.0
2020-04-14 15:50:00,148.6,148.8,147.96,148.15,82416.0,130.1462,130.3213,129.5857,129.7521,82416.0
2020-04-15 09:30:00,144.0,144.93,143.39,144.37,53546.0,126.1174,126.9319,125.5832,126.4415,53546.0
2020-04-15 09:40:00,144.18,144.23,142.51,142.95,75699.0,126.2751,126.3189,124.8125,125.1978,75699.0
2020-04-15 09:50:00,143.02,143.24,142.53,143.21,37506.0,125.2591,125.4518,124.83,125.4255,37506.0
2020-04-15 10:00:00,143.14,143.88,142.83,143.74,21567.0,125.3642,126.0123,125.0927,125.8897,21567.0
2020-04-15 10:10:00,143.64,144.28,142.93,143.0,14726.0,125.8021,126.3627,125.1803,125.2416,14726.0
2020-04-15 10:20:00,143.13,143.47,143.03,143.27,8530.0,125.3555,125.6533,125.2679,125.4781,8530.0
2020-04-15 10:30:00,143.14,143.62,142.86,143.03,46189.0,125.3642,125.7846,125.119,125.2679,46189.0
2020-04-15 10:40:00,143.13,143.32,142.85,143.21,23874.0,125.3555,125.5219,125.1102,125.4255,23874.0
2020-04-15 10:50:00,143.15,143.2,142.86,143.06,26911.0,125.373,125.4168,125.119,125.2942,26911.0
2020-04-15 11:00:00,143.0,143.08,142.37,142.55,42954.0,125.2416,125.3117,124.6899,124.8475,42954.0
2020-04-15 11:10:00,142.58,142.63,142.11,142.58,67947.0,124.8738,124.9176,124.4621,124.8738,67947.0
2020-04-15 11:20:00,142.61,143.05,142.41,142.89,25616.0,124.9,125.2854,124.7249,125.1453,25616.0
2020-04-15 11:30:00,142.85,143.32,142.83,142.9,9271.0,125.1102,125.5219,125.0927,125.154,9271.0
2020-04-15 11:40:00,142.89,143.13,142.77,142.93,12128.0,125.1453,125.3555,125.0402,125.1803,12128.0
2020-04-15 11:50:00,142.93,143.21,142.8,142.88,10257.0,125.1803,125.4255,125.0665,125.1365,10257.0
2020-04-15 12:00:00,142.93,143.21,142.85,142.99,5397.0,125.1803,125.4255,125.1102,125.2329,5397.0
2020-04-15 12:10:00,142.99,143.34,142.87,143.22,5496.0,125.2329,125.5394,125.1278,125.4343,5496.0
2020-04-15 12:20:00,143.39,143.76,143.31,143.74,5566.0,125.5832,125.9072,125.5131,125.8897,5566.0
2020-04-15 12:30:00,143.68,143.93,143.55,143.85,6482.0,125.8372,126.0561,125.7233,125.9861,6482.0
2020-04-15 12:40:00,143.85,144.24,143.67,144.16,7941.0,125.9861,126.3276,125.8284,126.2576,7941.0
2020-04-15 12:50:00,144.15,144.18,143.71,143.86,14778.0,126.2488,126.2751,125.8634,125.9948,14778.0
2020-04-15 13:00:00,143.84,144.1,143.73,144.02,17808.0,125.9773,126.205,125.881,126.1349,17808.0
2020-04-15 13:10:00,144.03,144.23,143.83,144.13,15437.0,126.1437,126.3189,125.9685,126.2313,15437.0
2020-04-15 13:20:00,144.08,144.08,143.63,143.69,7735.0,126.1875,126.1875,125.7934,125.8459,7735.0
2020-04-15 13:30:00,143.73,143.81,143.51,143.59,9791.0,125.881,125.951,125.6883,125.7583,9791.0
2020-04-15 13:40:00,143.54,143.67,143.39,143.56,6766.0,125.7146,125.8284,125.5832,125.7321,6766.0
2020-04-15 13:50:00,143.71,143.71,143.18,143.26,6850.0,125.8634,125.8634,125.3993,125.4693,6850.0
2020-04-15 14:00:00,143.18,143.96,143.18,143.43,13096.0,125.3993,126.0824,125.3993,125.6182,13096.0
2020-04-15 14:10:00,143.5,143.78,143.44,143.76,9275.0,125.6795,125.9248,125.627,125.9072,9275.0
2020-04-15 14:20:00,143.75,144.19,143.68,144.11,11869.0,125.8985,126.2838,125.8372,126.2138,11869.0
2020-04-15 14:30:00,144.14,144.21,143.81,144.1,9879.0,126.24,126.3014,125.951,126.205,9879.0
2020-04-15 14:40:00,144.03,144.18,143.72,143.9,11172.0,126.1437,126.2751,125.8722,126.0299,11172.0
2020-04-15 14:50:00,143.86,144.14,143.75,144.11,10524.0,125.9948,126.24,125.8985,126.2138,10524.0
2020-04-15 15:00:00,144.05,144.37,143.94,144.02,23185.0,126.1612,126.4415,126.0649,126.1349,23185.0
2020-04-15 15:10:00,143.94,144.1,143.59,144.1,20055.0,126.0649,126.205,125.7583,126.205,20055.0
2020-04-15 15:20:00,144.1,144.22,143.84,144.06,16822.0,126.205,126.3101,125.9773,126.17,16822.0
2020-04-15 15:30:00,144.05,144.3,143.99,144.23,18399.0,126.1612,126.3802,126.1087,126.3189,18399.0
2020-04-15 15:40:00,144.28,144.72,144.08,144.53,27338.0,126.3627,126.748,126.1875,126.5816,27338.0
2020-04-15 15:50:00,144.57,145.55,144.21,145.46,174796.0,126.6166,127.4749,126.3014,127.3961,174796.0
2020-04-16 09:30:00,146.0,146.07,145.06,145.54,69570.0,127.8691,127.9304,127.0458,127.4662,69570.0
2020-04-16 09:40:00,145.66,146.18,143.82,144.06,100627.0,127.5713,128.0267,125.9598,126.17,100627.0
2020-04-16 09:50:00,143.92,144.24,143.46,143.9,31214.0,126.0474,126.3276,125.6445,126.0299,31214.0
2020-04-16 10:00:00,143.8,144.0,143.07,143.29,23673.0,125.9423,126.1174,125.3029,125.4956,23673.0
2020-04-16 10:10:00,143.26,143.69,143.17,143.5,14626.0,125.4693,125.8459,125.3905,125.6795,14626.0
2020-04-16 10:20:00,143.34,144.77,143.22,144.77,6522.0,125.5394,126.7918,125.4343,126.7918,6522.0
2020-04-16 10:30:00,144.43,144.79,144.3,144.44,9250.0,126.494,126.8093,126.3802,126.5028,9250.0
2020-04-16 10:40:00,144.3,144.33,143.8,144.15,62784.0,126.3802,126.4065,125.9423,126.2488,62784.0
2020-04-16 10:50:00,144.1,144.7,143.91,144.53,8680.0,126.205,126.7305,126.0386,126.5816,8680.0
2020-04-16 11:00:00,144.59,144.92,144.17,144.84,8900.0,126.6342,126.9232,126.2663,126.8531,8900.0
2020-04-16 11:10:00,144.84,144.9,144.18,144.25,7068.0,126.8531,126.9057,126.2751,126.3364,7068.0
2020-04-16 11:20:00,144.24,144.39,143.92,144.25,18375.0,126.3276,126.459,126.0474,126.3364,18375.0
2020-04-16 11:30:00,144.2,144.49,144.2,144.32,13050.0,126.2926,126.5466,126.2926,126.3977,13050.0
2020-04-16 11:40:00,144.33,144.51,144.16,144.24,14064.0,126.4065,126.5641,126.2576,126.3276,14064.0
2020-04-16 11:50:00,144.25,145.36,144.19,145.33,27940.0,126.3364,127.3085,126.2838,127.2823,27940.0
2020-04-16 12:00:00,145.33,145.33,144.19,144.32,13928.0,127.2823,127.2823,126.2838,126.3977,13928.0
2020-04-16 12:10:00,144.29,144.37,143.25,143.25,18027.0,126.3714,126.4415,125.4606,125.4606,18027.0
2020-04-16 12:20:00,143.21,143.45,143.07,143.36,13778.0,125.4255,125.6357,125.3029,125.5569,13778.0
2020-04-16 12:30:00,143.32,143.5,143.08,143.43,7417.0,125.5219,125.6795,125.3117,125.6182,7417.0
2020-04-16 12:40:00,143.48,144.17,143.48,144.02,11965.0,125.662,126.2663,125.662,126.1349,11965.0
2020-04-16 12:50:00,143.99,144.41,143.96,144.21,7470.0,126.1087,126.4765,126.0824,126.3014,7470.0
2020-04-16 13:00:00,144.2,144.4,144.04,144.08,5904.0,126.2926,126.4678,126.1525,126.1875,5904.0
2020-04-16 13:10:00,144.08,144.35,143.97,144.13,7871.0,126.1875,126.424,126.0912,126.2313,7871.0
2020-04-16 13:20:00,144.2,144.61,144.2,144.6,6736.0,126.2926,126.6517,126.2926,126.6429,6736.0
2020-04-16 13:30:00,144.64,144.92,144.62,144.77,6254.0,126.678,126.9232,126.6604,126.7918,6254.0
2020-04-16 13:40:00,144.84,145.06,144.65,144.69,5763.0,126.8531,127.0458,126.6867,126.7217,5763.0
2020-04-16 13:50:00,144.63,144.66,144.01,144.14,8091.0,126.6692,126.6955,126.1262,126.24,8091.0
2020-04-16 14:00:00,144.08,144.74,143.79,144.65,21202.0,126.1875,126.7655,125.9335,126.6867,21202.0
2020-04-16 14:10:00,144.61,144.83,144.49,144.66,7413.0,126.6517,126.8444,126.5466,126.6955,7413.0
2020-04-16 14:20:00,144.66,145.06,144.66,145.0,15474.0,126.6955,127.0458,126.6955,126.9932,15474.0
2020-04-16 14:30:00,144.95,145.33,144.8,145.27,6678.0,126.9495,127.2823,126.8181,127.2297,6678.0
2020-04-16 14:40:00,145.24,145.31,144.91,144.92,5929.0,127.2034,127.2648,126.9144,126.9232,5929.0
2020-04-16 14:50:00,144.91,145.08,144.59,144.88,8112.0,126.9144,127.0633,126.6342,126.8882,8112.0
2020-04-16 15:00:00,144.94,145.11,144.69,144.69,12550.0,126.9407,127.0896,126.7217,126.7217,12550.0
2020-04-16 15:10:00,144.69,144.85,144.42,144.7,20590.0,126.7217,126.8619,126.4853,126.7305,20590.0
2020-04-16 15:20:00,144.73,145.03,144.58,145.02,15010.0,126.7568,127.0195,126.6254,127.0108,15010.0
2020-04-16 15:30:00,145.07,145.25,144.89,145.01,24751.0,127.0546,127.2122,126.8969,127.002,24751.0
2020-04-16 15:40:00,145.03,145.14,144.85,144.86,25022.0,127.0195,127.1159,126.8619,126.8706,25022.0
2020-04-16 15:50:00,144.95,145.49,144.93,145.04,77672.0,126.9495,127.4224,126.9319,127.0283,77672.0
2020-04-17 09:30:00,149.3,150.68,148.63,150.6,64656.0,130.7593,131.9679,130.1725,131.8978,64656.0
2020-04-17 09:40:00,150.35,150.35,149.66,149.96,27915.0,131.6789,131.6789,131.0745,131.3373,27915.0
2020-04-17 09:50:00,149.99,150.48,149.84,150.05,39880.0,131.3636,131.7927,131.2322,131.4161,39880.0
2020-04-17 10:00:00,150.0,150.3,149.4,149.49,33574.0,131.3723,131.6351,130.8468,130.9257,33574.0
2020-04-17 10:10:00,149.49,149.6,147.82,147.92,32527.0,130.9257,131.022,129.463,129.5506,32527.0
2020-04-17 10:20:00,147.63,148.13,147.4,147.7,11398.0,129.2966,129.7346,129.0952,129.358,11398.0
2020-04-17 10:30:00,147.7,148.07,147.61,147.92,26085.0,129.358,129.682,129.2791,129.5506,26085.0
2020-04-17 10:40:00,147.87,148.13,147.7,147.99,16727.0,129.5068,129.7346,129.358,129.6119,16727.0
2020-04-17 10:50:00,147.93,148.35,147.91,148.0,9610.0,129.5594,129.9272,129.5419,129.6207,9610.0
2020-04-17 11:00:00,147.96,148.6,147.96,148.5,11636.0,129.5857,130.1462,129.5857,130.0586,11636.0
2020-04-17 11:10:00,148.47,148.47,147.74,148.11,13746.0,130.0323,130.0323,129.393,129.717,13746.0
2020-04-17 11:20:00,147.9,148.17,147.75,147.75,16336.0,129.5331,129.7696,129.4017,129.4017,16336.0
2020-04-17 11:30:00,147.87,148.57,147.29,148.2,15768.0,129.5068,130.1199,128.9989,129.7959,15768.0
2020-04-17 11:40:00,148.19,148.52,147.88,147.98,8203.0,129.7871,130.0761,129.5156,129.6032,8203.0
2020-04-17 11:50:00,147.76,148.14,147.63,147.94,7914.0,129.4105,129.7433,129.2966,129.5681,7914.0
2020-04-17 12:00:00,147.78,147.97,147.43,147.57,7843.0,129.428,129.5944,129.1215,129.2441,7843.0
2020-04-17 12:10:00,147.56,148.08,147.35,148.08,8194.0,129.2353,129.6908,129.0514,129.6908,8194.0
2020-04-17 12:20:00,148.0,148.15,147.84,148.04,13694.0,129.6207,129.7521,129.4806,129.6557,13694.0
2020-04-17 12:30:00,148.01,148.67,147.94,148.62,8417.0,129.6295,130.2075,129.5681,130.1637,8417.0
2020-04-17 12:40:00,148.7,149.28,148.65,149.18,10088.0,130.2338,130.7417,130.19,130.6542,10088.0
2020-04-17 12:50:00,149.19,149.23,148.47,148.63,8530.0,130.6629,130.6979,130.0323,130.1725,8530.0
2020-04-17 13:00:00,148.45,148.82,148.39,148.75,7809.0,130.0148,130.3389,129.9623,130.2776,7809.0
2020-04-17 13:10:00,148.59,149.5,148.59,149.41,7491.0,130.1374,130.9344,130.1374,130.8556,7491.0
2020-04-17 13:20:00,149.44,149.45,148.95,149.15,8486.0,130.8819,130.8906,130.4527,130.6279,8486.0
2020-04-17 13:30:00,149.07,149.38,148.83,149.38,6249.0,130.5578,130.8293,130.3476,130.8293,6249.0
2020-04-17 13:40:00,149.3,149.33,148.53,148.62,7175.0,130.7593,130.7855,130.0849,130.1637,7175.0
2020-04-17 13:50:00,148.53,148.8,148.42,148.61,13374.0,130.0849,130.3213,129.9885,130.1549,13374.0
2020-04-17 14:00:00,148.6,148.66,148.28,148.61,10697.0,130.1462,130.1987,129.8659,130.1549,10697.0
2020-04-17 14:10:00,148.57,148.58,148.12,148.31,5304.0,130.1199,130.1287,129.7258,129.8922,5304.0
2020-04-17 14:20:00,148.38,148.56,148.22,148.29,6663.0,129.9535,130.1112,129.8134,129.8747,6663.0
2020-04-17 14:30:00,148.21,148.4,148.12,148.4,7971.0,129.8046,129.971,129.7258,129.971,7971.0
2020-04-17 14:40:00,148.42,148.5,148.24,148.4,5397.0,129.9885,130.0586,129.8309,129.971,5397.0
2020-04-17 14:50:00,148.38,148.42,148.05,148.41,5562.0,129.9535,129.9885,129.6645,129.9798,5562.0
2020-04-17 15:00:00,148.46,148.87,148.41,148.74,7276.0,130.0236,130.3827,129.9798,130.2688,7276.0
2020-04-17 15:10:00,148.66,148.89,148.65,148.89,8038.0,130.1987,130.4002,130.19,130.4002,8038.0
2020-04-17 15:20:00,148.84,148.87,148.49,148.69,9862.0,130.3564,130.3827,130.0498,130.225,9862.0
2020-04-17 15:30:00,148.69,148.97,148.68,148.9,15979.0,130.225,130.4702,130.2162,130.4089,15979.0
2020-04-17 15:40:00,148.95,149.33,148.9,149.17,31884.0,130.4527,130.7855,130.4089,130.6454,31884.0
2020-04-17 15:50:00,149.06,149.43,148.37,149.21,117203.0,130.5491,130.8731,129.9447,130.6804,117203.0
2020-04-20 09:30:00,147.91,147.91,146.55,146.55,98153.0,129.5419,129.5419,128.3508,128.3508,98153.0
2020-04-20 09:40:00,146.71,147.24,146.32,147.09,29191.0,128.4909,128.9551,128.1493,128.8237,29191.0
2020-04-20 09:50:00,146.94,147.24,146.43,146.46,28912.0,128.6923,128.9551,128.2457,128.2719,28912.0
2020-04-20 10:00:00,146.4,146.68,146.22,146.3,20303.0,128.2194,128.4646,128.0617,128.1318,20303.0
2020-04-20 10:10:00,146.21,146.69,146.12,146.53,24257.0,128.053,128.4734,127.9742,128.3332,24257.0
2020-04-20 10:20:00,146.44,146.9,146.24,146.9,6999.0,128.2544,128.6573,128.0793,128.6573,6999.0
2020-04-20 10:30:00,146.9,147.19,146.5,146.53,82877.0,128.6573,128.9113,128.307,128.3332,82877.0
2020-04-20 10:40:00,146.5,146.8,146.31,146.5,116601.0,128.307,128.5697,128.1406,128.307,116601.0
2020-04-20 10:50:00,146.49,146.96,146.38,146.88,104079.0,128.2982,128.7098,128.2019,128.6398,104079.0
2020-04-20 11:00:00,146.94,147.17,146.73,146.94,56085.0,128.6923,128.8938,128.5084,128.6923,56085.0
2020-04-20 11:10:00,146.93,147.14,146.36,146.41,20124.0,128.6836,128.8675,128.1844,128.2281,20124.0
2020-04-20 11:20:00,146.42,146.89,146.35,146.72,18043.0,128.2369,128.6485,128.1756,128.4997,18043.0
2020-04-20 11:30:00,146.65,147.11,146.43,147.02,39994.0,128.4383,128.8412,128.2457,128.7624,39994.0
2020-04-20 11:40:00,147.03,147.93,147.02,147.93,26657.0,128.7712,129.5594,128.7624,129.5594,26657.0
2020-04-20 11:50:00,147.98,148.2,147.23,147.44,13860.0,129.6032,129.7959,128.9463,129.1302,13860.0
2020-04-20 12:00:00,147.43,147.55,147.16,147.39,13502.0,129.1215,129.2266,128.885,129.0864,13502.0
2020-04-20 12:10:00,147.33,147.5,147.17,147.34,12679.0,129.0339,129.1828,128.8938,129.0427,12679.0
2020-04-20 12:20:00,147.31,147.33,147.08,147.08,25320.0,129.0164,129.0339,128.8149,128.8149,25320.0
2020-04-20 12:30:00,147.17,147.36,147.05,147.05,36964.0,128.8938,129.0602,128.7887,128.7887,36964.0
2020-04-20 12:40:00,147.1,147.53,147.08,147.5,24582.0,128.8325,129.2091,128.8149,129.1828,24582.0
2020-04-20 12:50:00,147.54,147.54,147.26,147.37,7573.0,129.2178,129.2178,128.9726,129.0689,7573.0
2020-04-20 13:00:00,147.36,147.36,146.77,147.18,6561.0,129.0602,129.0602,128.5434,128.9025,6561.0
2020-04-20 13:10:00,147.12,147.18,146.78,146.97,3758.0,128.85,128.9025,128.5522,128.7186,3758.0
2020-04-20 13:20:00,146.87,147.33,146.86,147.13,9000.0,128.631,129.0339,128.6223,128.8587,9000.0
2020-04-20 13:30:00,147.03,147.13,146.65,146.86,6218.0,128.7712,128.8587,128.4383,128.6223,6218.0
2020-04-20 13:40:00,147.0,147.04,146.86,146.9,14065.0,128.7449,128.7799,128.6223,128.6573,14065.0
2020-04-20 13:50:00,146.98,147.26,146.85,147.26,17015.0,128.7274,128.9726,128.6135,128.9726,17015.0
2020-04-20 14:00:00,147.26,147.3,147.1,147.11,17481.0,128.9726,129.0076,128.8325,128.8412,17481.0
2020-04-20 14:10:00,147.06,147.14,146.55,146.63,10374.0,128.7974,128.8675,128.3508,128.4208,10374.0
2020-04-20 14:20:00,146.6,146.81,146.1,146.14,6803.0,128.3946,128.5785,127.9566,127.9917,6803.0
2020-04-20 14:30:00,146.13,146.5,145.99,146.04,13254.0,127.9829,128.307,127.8603,127.9041,13254.0
2020-04-20 14:40:00,146.06,146.46,145.81,146.33,9755.0,127.9216,128.2719,127.7027,128.1581,9755.0
2020-04-20 14:50:00,146.3,146.36,145.73,145.89,19052.0,128.1318,128.1844,127.6326,127.7727,19052.0
2020-04-20 15:00:00,145.84,146.51,145.7,146.01,21599.0,127.7289,128.3157,127.6063,127.8778,21599.0
2020-04-20 15:10:00,146.0,146.39,145.99,146.02,14768.0,127.8691,128.2106,127.8603,127.8866,14768.0
2020-04-20 15:20:00,146.05,146.66,145.99,146.66,11368.0,127.9129,128.4471,127.8603,128.4471,11368.0
2020-04-20 15:30:00,146.38,147.0,146.38,146.56,13069.0,128.2019,128.7449,128.2019,128.3595,13069.0
2020-04-20 15:40:00,146.65,147.01,146.6,146.97,24417.0,128.4383,128.7536,128.3946,128.7186,24417.0
2020-04-20 15:50:00,147.03,147.04,146.09,146.09,103557.0,128.7712,128.7799,127.9479,127.9479,103557.0
2020-04-21 09:30:00,144.0,144.02,142.51,142.75,53667.0,126.1174,126.1349,124.8125,125.0227,53667.0
2020-04-21 09:40:00,142.75,143.39,142.48,143.09,37922.0,125.0227,125.5832,124.7862,125.3204,37922.0
2020-04-21 09:50:00,143.11,143.85,143.02,143.72,66641.0,125.338,125.9861,125.2591,125.8722,66641.0
2020-04-21 10:00:00,143.74,144.05,143.27,143.39,21786.0,125.8897,126.1612,125.4781,125.5832,21786.0
2020-04-21 10:10:00,143.45,143.45,142.8,143.31,39420.0,125.6357,125.6357,125.0665,125.5131,39420.0
2020-04-21 10:20:00,143.44,143.82,143.19,143.28,12872.0,125.627,125.9598,125.408,125.4868,12872.0
2020-04-21 10:30:00,143.45,143.55,142.86,143.16,10554.0,125.6357,125.7233,125.119,125.3817,10554.0
2020-04-21 10:40:00,143.09,143.21,142.83,142.89,6975.0,125.3204,125.4255,125.0927,125.1453,6975.0
2020-04-21 10:50:00,142.84,143.17,142.8,143.06,15598.0,125.1015,125.3905,125.0665,125.2942,15598.0
2020-04-21 11:00:00,142.98,143.06,142.66,142.77,41948.0,125.2241,125.2942,124.9438,125.0402,41948.0
2020-04-21 11:10:00,142.76,142.76,142.34,142.53,23555.0,125.0314,125.0314,124.6636,124.83,23555.0
2020-04-21 11:20:00,142.51,142.82,142.35,142.68,45901.0,124.8125,125.084,124.6723,124.9614,45901.0
2020-04-21 11:30:00,142.82,143.29,142.44,142.59,10540.0,125.084,125.4956,124.7512,124.8825,10540.0
2020-04-21 11:40:00,142.49,142.58,141.54,141.76,10962.0,124.795,124.8738,123.9629,124.1556,10962.0
2020-04-21 11:50:00,141.86,142.37,141.86,142.25,21142.0,124.2432,124.6899,124.2432,124.5848,21142.0
2020-04-21 12:00:00,142.19,142.28,142.05,142.19,17484.0,124.5322,124.611,124.4096,124.5322,17484.0
2020-04-21 12:10:00,142.15,142.33,142.03,142.05,30060.0,124.4972,124.6548,124.3921,124.4096,30060.0
2020-04-21 12:20:00,142.06,142.09,141.41,141.41,7954.0,124.4184,124.4446,123.8491,123.8491,7954.0
2020-04-21 12:30:00,141.42,141.53,140.93,141.41,25060.0,123.8578,123.9542,123.4287,123.8491,25060.0
2020-04-21 12:40:00,141.44,141.72,141.2,141.72,25661.0,123.8753,124.1206,123.6651,124.1206,25661.0
2020-04-21 12:50:00,141.89,142.22,141.89,142.2,7677.0,124.2695,124.5585,124.2695,124.541,7677.0
2020-04-21 13:00:00,142.28,142.35,142.12,142.25,8048.0,124.611,124.6723,124.4709,124.5848,8048.0
2020-04-21 13:10:00,142.24,142.47,142.07,142.25,4536.0,124.576,124.7774,124.4271,124.5848,4536.0
2020-04-21 13:20:00,142.24,142.58,142.2,142.5,23526.0,124.576,124.8738,124.541,124.8037,23526.0
2020-04-21 13:30:00,142.4,142.86,142.3,142.86,10157.0,124.7161,125.119,124.6285,125.119,10157.0
2020-04-21 13:40:00,142.74,142.76,142.45,142.51,12769.0,125.0139,125.0314,124.7599,124.8125,12769.0
2020-04-21 13:50:00,142.5,142.69,142.34,142.45,10928.0,124.8037,124.9701,124.6636,124.7599,10928.0
2020-04-21 14:00:00,142.32,142.61,142.07,142.43,11521.0,124.6461,124.9,124.4271,124.7424,11521.0
2020-04-21 14:10:00,142.41,142.77,142.29,142.43,6501.0,124.7249,125.0402,124.6198,124.7424,6501.0
2020-04-21 14:20:00,142.43,142.9,142.24,142.57,14582.0,124.7424,125.154,124.576,124.865,14582.0
2020-04-21 14:30:00,142.68,142.69,142.14,142.38,19618.0,124.9614,124.9701,124.4884,124.6986,19618.0
2020-04-21 14:40:00,142.38,142.38,141.83,141.85,11034.0,124.6986,124.6986,124.2169,124.2344,11034.0
2020-04-21 14:50:00,141.76,142.32,141.73,142.32,13050.0,124.1556,124.6461,124.1293,124.6461,13050.0
2020-04-21 15:00:00,142.44,142.8,142.05,142.08,13828.0,124.7512,125.0665,124.4096,124.4359,13828.0
2020-04-21 15:10:00,142.1,142.64,142.05,142.5,28567.0,124.4534,124.9263,124.4096,124.8037,28567.0
2020-04-21 15:20:00,142.45,142.88,142.43,142.53,20663.0,124.7599,125.1365,124.7424,124.83,20663.0
2020-04-21 15:30:00,142.57,143.07,142.1,142.69,40093.0,124.865,125.3029,124.4534,124.9701,40093.0
2020-04-21 15:40:00,142.66,142.78,142.41,142.41,41790.0,124.9438,125.0489,124.7249,124.7249,41790.0
2020-04-21 15:50:00,142.37,142.69,142.17,142.38,99672.0,124.6899,124.9701,124.5147,124.6986,99672.0
2020-04-22 09:30:00,145.45,146.35,144.15,144.17,22204.0,127.3874,128.1756,126.2488,126.2663,22204.0
2020-04-22 09:40:00,143.92,144.61,143.45,143.93,18021.0,126.0474,126.6517,125.6357,126.0561,18021.0
2020-04-22 09:50:00,144.12,144.59,143.9,144.04,3908.0,126.2225,126.6342,126.0299,126.1525,3908.0
2020-04-22 10:00:00,144.0,144.67,143.82,144.61,4993.0,126.1174,126.7042,125.9598,126.6517,4993.0
2020-04-22 10:10:00,144.37,144.66,143.85,144.36,5542.0,126.4415,126.6955,125.9861,126.4327,5542.0
2020-04-22 10:20:00,144.45,144.68,144.18,144.18,5308.0,126.5116,126.713,126.2751,126.2751,5308.0
2020-04-22 10:30:00,144.29,144.65,144.03,144.46,13050.0,126.3714,126.6867,126.1437,126.5203,13050.0
2020-04-22 10:40:00,144.57,144.88,144.14,144.17,13882.0,126.6166,126.8882,126.24,126.2663,13882.0
2020-04-22 10:50:00,144.07,144.12,143.7,144.12,4316.0,126.1787,126.2225,125.8547,126.2225,4316.0
2020-04-22 11:00:00,144.14,144.31,143.81,143.81,7900.0,126.24,126.3889,125.951,125.951,7900.0
2020-04-22 11:10:00,143.81,144.24,143.66,144.11,3932.0,125.951,126.3276,125.8197,126.2138,3932.0
2020-04-22 11:20:00,144.18,144.18,143.87,144.15,3413.0,126.2751,126.2751,126.0036,126.2488,3413.0
2020-04-22 11:30:00,144.27,144.65,144.24,144.44,3750.0,126.3539,126.6867,126.3276,126.5028,3750.0
2020-04-22 11:40:00,144.36,144.69,144.3,144.54,5108.0,126.4327,126.7217,126.3802,126.5904,5108.0
2020-04-22 11:50:00,144.66,144.66,144.35,144.55,4008.0,126.6955,126.6955,126.424,126.5991,4008.0
2020-04-22 12:00:00,144.6,144.8,144.54,144.6,4289.0,126.6429,126.8181,126.5904,126.6429,4289.0
2020-04-22 12:10:00,144.57,144.68,144.3,144.65,7039.0,126.6166,126.713,126.3802,126.6867,7039.0
2020-04-22 12:20:00,144.67,144.95,144.65,144.95,6824.0,126.7042,126.9495,126.6867,126.9495,6824.0
2020-04-22 12:30:00,144.92,145.02,144.56,144.65,10567.0,126.9232,127.0108,126.6079,126.6867,10567.0
2020-04-22 12:40:00,144.65,144.78,144.41,144.41,3960.0,126.6867,126.8006,126.4765,126.4765,3960.0
2020-04-22 12:50:00,144.47,144.63,144.29,144.55,6613.0,126.5291,126.6692,126.3714,126.5991,6613.0
2020-04-22 13:00:00,144.57,144.61,144.02,144.07,6614.0,126.6166,126.6517,126.1349,126.1787,6614.0
2020-04-22 13:10:00,144.09,144.38,144.09,144.38,6499.0,126.1963,126.4502,126.1963,126.4502,6499.0
2020-04-22 13:20:00,144.29,144.53,144.24,144.45,2500.0,126.3714,126.5816,126.3276,126.5116,2500.0
2020-04-22 13:30:00,144.57,144.74,144.57,144.66,3304.0,126.6166,126.7655,126.6166,126.6955,3304.0
2020-04-22 13:40:00,144.46,144.47,144.3,144.34,3041.0,126.5203,126.5291,126.3802,126.4152,3041.0
2020-04-22 13:50:00,144.45,144.62,144.39,144.48,4262.0,126.5116,126.6604,126.459,126.5378,4262.0
2020-04-22 14:00:00,144.53,144.75,144.52,144.68,7787.0,126.5816,126.7743,126.5729,126.713,7787.0
2020-04-22 14:10:00,144.61,144.75,144.49,144.52,4659.0,126.6517,126.7743,126.5466,126.5729,4659.0
2020-04-22 14:20:00,144.62,144.75,144.21,144.3,7353.0,126.6604,126.7743,126.3014,126.3802,7353.0
2020-04-22 14:30:00,144.33,144.75,144.33,144.54,5092.0,126.4065,126.7743,126.4065,126.5904,5092.0
2020-04-22 14:40:00,144.63,144.73,144.54,144.62,7739.0,126.6692,126.7568,126.5904,126.6604,7739.0
2020-04-22 14:50:00,144.56,144.69,144.29,144.37,6241.0,126.6079,126.7217,126.3714,126.4415,6241.0
2020-04-22 15:00:00,144.39,144.59,144.21,144.53,5764.0,126.459,126.6342,126.3014,126.5816,5764.0
2020-04-22 15:10:00,144.4,144.68,144.4,144.66,8785.0,126.4678,126.713,126.4678,126.6955,8785.0
2020-04-22 15:20:00,144.63,144.82,144.47,144.56,20337.0,126.6692,126.8356,126.5291,126.6079,20337.0
2020-04-22 15:30:00,144.6,144.76,144.48,144.68,22678.0,126.6429,126.7831,126.5378,126.713,22678.0
2020-04-22 15:40:00,144.71,144.77,144.43,144.68,33701.0,126.7393,126.7918,126.494,126.713,33701.0
2020-04-22 15:50:00,144.75,145.49,144.73,144.92,110001.0,126.7743,127.4224,126.7568,126.9232,110001.0
2020-04-23 09:30:00,145.55,146.07,144.85,145.96,22565.0,127.4749,127.9304,126.8619,127.834,22565.0
2020-04-23 09:40:00,145.81,146.0,145.3,145.44,34141.0,127.7027,127.8691,127.256,127.3786,34141.0
2020-04-23 09:50:00,145.39,145.71,144.87,145.7,11271.0,127.3348,127.6151,126.8794,127.6063,11271.0
2020-04-23 10:00:00,145.73,146.77,145.65,146.36,11677.0,127.6326,128.5434,127.5625,128.1844,11677.0
2020-04-23 10:10:00,146.63,147.31,146.3,147.17,12723.0,128.4208,129.0164,128.1318,128.8938,12723.0
2020-04-23 10:20:00,147.09,147.62,146.91,147.46,12900.0,128.8237,129.2879,128.6661,129.1478,12900.0
2020-04-23 10:30:00,147.47,148.4,147.46,148.3,10103.0,129.1565,129.971,129.1478,129.8834,10103.0
2020-04-23 10:40:00,148.34,148.88,148.15,148.23,11264.0,129.9185,130.3914,129.7521,129.8221,11264.0
2020-04-23 10:50:00,148.11,148.14,147.5,147.5,5112.0,129.717,129.7433,129.1828,129.1828,5112.0
2020-04-23 11:00:00,147.48,147.48,147.02,147.34,9848.0,129.1653,129.1653,128.7624,129.0427,9848.0
2020-04-23 11:10:00,147.4,147.47,147.02,147.15,6242.0,129.0952,129.1565,128.7624,128.8763,6242.0
2020-04-23 11:20:00,147.13,147.67,147.09,147.67,5383.0,128.8587,129.3317,128.8237,129.3317,5383.0
2020-04-23 11:30:00,147.56,147.74,146.87,146.9,17552.0,129.2353,129.393,128.631,128.6573,17552.0
2020-04-23 11:40:00,146.95,147.17,146.79,146.85,4118.0,128.7011,128.8938,128.561,128.6135,4118.0
2020-04-23 11:50:00,147.01,147.04,146.7,146.93,4724.0,128.7536,128.7799,128.4821,128.6836,4724.0
2020-04-23 12:00:00,146.91,147.29,146.85,147.2,4006.0,128.6661,128.9989,128.6135,128.92,4006.0
2020-04-23 12:10:00,147.17,147.21,146.83,146.97,14616.0,128.8938,128.9288,128.596,128.7186,14616.0
2020-04-23 12:20:00,147.02,147.18,146.81,146.99,8175.0,128.7624,128.9025,128.5785,128.7361,8175.0
2020-04-23 12:30:00,146.92,146.92,146.61,146.84,8618.0,128.6748,128.6748,128.4033,128.6047,8618.0
2020-04-23 12:40:00,146.91,147.08,145.0,145.68,14561.0,128.6661,128.8149,126.9932,127.5888,14561.0
2020-04-23 12:50:00,145.61,145.71,144.93,145.32,13086.0,127.5275,127.6151,126.9319,127.2735,13086.0
2020-04-23 13:00:00,145.5,145.9,145.35,145.9,6805.0,127.4312,127.7815,127.2998,127.7815,6805.0
2020-04-23 13:10:00,145.9,146.62,145.88,146.18,15131.0,127.7815,128.4121,127.764,128.0267,15131.0
2020-04-23 13:20:00,145.94,145.94,145.38,145.73,6115.0,127.8165,127.8165,127.3261,127.6326,6115.0
2020-04-23 13:30:00,145.75,146.07,145.69,145.69,2933.0,127.6501,127.9304,127.5976,127.5976,2933.0
2020-04-23 13:40:00,145.74,145.85,145.33,145.34,8908.0,127.6414,127.7377,127.2823,127.291,8908.0
2020-04-23 13:50:00,145.39,145.67,145.2,145.67,3375.0,127.3348,127.58,127.1684,127.58,3375.0
2020-04-23 14:00:00,145.68,145.84,145.37,145.37,6800.0,127.5888,127.7289,127.3173,127.3173,6800.0
2020-04-23 14:10:00,145.34,146.26,145.05,146.11,12074.0,127.291,128.0968,127.037,127.9654,12074.0
2020-04-23 14:20:00,146.01,146.44,145.99,146.18,5453.0,127.8778,128.2544,127.8603,128.0267,5453.0
2020-04-23 14:30:00,146.13,146.37,145.85,145.96,4661.0,127.9829,128.1931,127.7377,127.834,4661.0
2020-04-23 14:40:00,146.07,146.33,145.86,145.86,5953.0,127.9304,128.1581,127.7465,127.7465,5953.0
2020-04-23 14:50:00,145.92,146.34,145.92,146.1,10227.0,127.799,128.1668,127.799,127.9566,10227.0
2020-04-23 15:00:00,146.08,146.12,145.75,145.81,5949.0,127.9391,127.9742,127.6501,127.7027,5949.0
2020-04-23 15:10:00,145.79,145.79,145.37,145.45,13402.0,127.6851,127.6851,127.3173,127.3874,13402.0
2020-04-23 15:20:00,145.46,145.66,145.41,145.61,9627.0,127.3961,127.5713,127.3523,127.5275,9627.0
2020-04-23 15:30:00,145.53,145.9,145.36,145.52,15069.0,127.4574,127.7815,127.3085,127.4487,15069.0
2020-04-23 15:40:00,145.56,146.05,145.47,146.0,14467.0,127.4837,127.9129,127.4049,127.8691,14467.0
2020-04-23 15:50:00,146.23,146.25,145.36,145.37,54450.0,128.0705,128.088,127.3085,127.3173,54450.0
2020-04-24 09:30:00,146.81,146.81,145.8,146.04,18080.0,128.5785,128.5785,127.6939,127.9041,18080.0
2020-04-24 09:40:00,145.71,145.94,145.0,145.01,26656.0,127.6151,127.8165,126.9932,127.002,26656.0
2020-04-24 09:50:00,145.08,146.2,145.08,145.59,5563.0,127.0633,128.0442,127.0633,127.51,5563.0
2020-04-24 10:00:00,145.68,146.31,145.59,145.59,2250.0,127.5888,128.1406,127.51,127.51,2250.0
2020-04-24 10:10:00,145.67,145.98,145.44,145.81,4283.0,127.58,127.8515,127.3786,127.7027,4283.0
2020-04-24 10:20:00,145.6,145.74,145.17,145.19,3830.0,127.5187,127.6414,127.1421,127.1597,3830.0
2020-04-24 10:30:00,145.18,146.0,145.03,145.84,2934.0,127.1509,127.8691,127.0195,127.7289,2934.0
2020-04-24 10:40:00,145.99,146.04,145.74,145.82,3415.0,127.8603,127.9041,127.6414,127.7114,3415.0
2020-04-24 10:50:00,145.92,145.92,145.34,145.5,3670.0,127.799,127.799,127.291,127.4312,3670.0
2020-04-24 11:00:00,145.4,145.45,145.04,145.09,4065.0,127.3436,127.3874,127.0283,127.0721,4065.0
2020-04-24 11:10:00,145.13,145.18,144.84,145.06,4305.0,127.1071,127.1509,126.8531,127.0458,4305.0
2020-04-24 11:20:00,145.06,145.61,145.04,145.61,5294.0,127.0458,127.5275,127.0283,127.5275,5294.0
2020-04-24 11:30:00,145.6,145.61,145.25,145.6,4106.0,127.5187,127.5275,127.2122,127.5187,4106.0
2020-04-24 11:40:00,145.75,145.75,145.08,145.4,13828.0,127.6501,127.6501,127.0633,127.3436,13828.0
2020-04-24 11:50:00,145.46,145.46,145.23,145.33,2997.0,127.3961,127.3961,127.1947,127.2823,2997.0
2020-04-24 12:00:00,145.19,145.4,145.07,145.22,2874.0,127.1597,127.3436,127.0546,127.1859,2874.0
2020-04-24 12:10:00,145.24,145.24,144.72,144.72,5389.0,127.2034,127.2034,126.748,126.748,5389.0
2020-04-24 12:20:00,144.68,145.01,144.51,145.01,3770.0,126.713,127.002,126.5641,127.002,3770.0
2020-04-24 12:30:00,144.98,145.17,144.95,145.05,2576.0,126.9757,127.1421,126.9495,127.037,2576.0
2020-04-24 12:40:00,145.3,145.73,145.28,145.72,5226.0,127.256,127.6326,127.2385,127.6238,5226.0
2020-04-24 12:50:00,145.67,145.67,145.42,145.42,3562.0,127.58,127.58,127.3611,127.3611,3562.0
2020-04-24 13:00:00,145.57,145.58,145.33,145.33,4759.0,127.4925,127.5012,127.2823,127.2823,4759.0
2020-04-24 13:10:00,145.26,145.32,145.13,145.23,6466.0,127.221,127.2735,127.1071,127.1947,6466.0
2020-04-24 13:20:00,145.22,145.77,145.22,145.77,8313.0,127.1859,127.6676,127.1859,127.6676,8313.0
2020-04-24 13:30:00,145.92,146.08,145.81,145.98,5399.0,127.799,127.9391,127.7027,127.8515,5399.0
2020-04-24 13:40:00,146.12,146.49,146.09,146.28,5703.0,127.9742,128.2982,127.9479,128.1143,5703.0
2020-04-24 13:50:00,146.25,146.77,146.24,146.77,6977.0,128.088,128.5434,128.0793,128.5434,6977.0
2020-04-24 14:00:00,146.7,147.15,146.65,147.05,4229.0,128.4821,128.8763,128.4383,128.7887,4229.0
2020-04-24 14:10:00,147.06,147.06,146.83,146.99,3067.0,128.7974,128.7974,128.596,128.7361,3067.0
2020-04-24 14:20:00,147.06,147.06,146.74,146.97,3261.0,128.7974,128.7974,128.5172,128.7186,3261.0
2020-04-24 14:30:00,146.99,147.32,146.9,147.28,4499.0,128.7361,129.0251,128.6573,128.9901,4499.0
2020-04-24 14:40:00,147.32,147.53,147.27,147.45,7857.0,129.0251,129.2091,128.9813,129.139,7857.0
2020-04-24 14:50:00,147.56,147.67,147.5,147.66,4135.0,129.2353,129.3317,129.1828,129.3229,4135.0
2020-04-24 15:00:00,147.59,147.62,147.14,147.21,19574.0,129.2616,129.2879,128.8675,128.9288,19574.0
2020-04-24 15:10:00,147.29,147.35,146.94,147.3,7615.0,128.9989,129.0514,128.6923,129.0076,7615.0
2020-04-24 15:20:00,147.33,147.56,147.17,147.53,6608.0,129.0339,129.2353,128.8938,129.2091,6608.0
2020-04-24 15:30:00,147.5,147.59,147.34,147.53,10710.0,129.1828,129.2616,129.0427,129.2091,10710.0
2020-04-24 15:40:00,147.55,147.82,147.27,147.56,17891.0,129.2266,129.463,128.9813,129.2353,17891.0
2020-04-24 15:50:00,147.57,147.81,147.26,147.8,66962.0,129.2441,129.4543,128.9726,129.4455,66962.0
2020-04-27 09:30:00,148.33,148.63,147.55,148.48,20563.0,129.9097,130.1725,129.2266,130.0411,20563.0
2020-04-27 09:40:00,148.18,148.33,147.5,147.99,9182.0,129.7783,129.9097,129.1828,129.6119,9182.0
2020-04-27 09:50:00,147.9,150.0,147.9,149.54,15854.0,129.5331,131.3723,129.5331,130.9695,15854.0
2020-04-27 10:00:00,149.61,150.07,149.47,149.65,14575.0,131.0308,131.4336,130.9081,131.0658,14575.0
2020-04-27 10:10:00,149.65,149.65,148.87,149.63,10850.0,131.0658,131.0658,130.3827,131.0483,10850.0
2020-04-27 10:20:00,149.67,149.73,149.23,149.47,9918.0,131.0833,131.1359,130.6979,130.9081,9918.0
2020-04-27 10:30:00,149.56,149.72,149.22,149.59,11682.0,130.987,131.1271,130.6892,131.0132,11682.0
2020-04-27 10:40:00,149.44,149.85,149.44,149.76,8480.0,130.8819,131.241,130.8819,131.1621,8480.0
2020-04-27 10:50:00,149.77,149.88,148.98,149.09,16534.0,131.1709,131.2672,130.479,130.5753,16534.0
2020-04-27 11:00:00,149.28,149.44,148.81,149.17,10701.0,130.7417,130.8819,130.3301,130.6454,10701.0
2020-04-27 11:10:00,149.14,149.41,148.88,149.41,19283.0,130.6191,130.8556,130.3914,130.8556,19283.0
2020-04-27 11:20:00,149.34,149.72,148.95,149.72,21229.0,130.7943,131.1271,130.4527,131.1271,21229.0
2020-04-27 11:30:00,149.57,150.45,149.57,150.35,10653.0,130.9957,131.7664,130.9957,131.6789,10653.0
2020-04-27 11:40:00,150.26,150.68,150.25,150.58,10928.0,131.6,131.9679,131.5913,131.8803,10928.0
2020-04-27 11:50:00,150.59,150.7,150.22,150.28,7617.0,131.8891,131.9854,131.565,131.6176,7617.0
2020-04-27 12:00:00,150.3,150.63,149.93,150.63,7973.0,131.6351,131.9241,131.311,131.9241,7973.0
2020-04-27 12:10:00,150.68,150.85,150.38,150.84,24012.0,131.9679,132.1168,131.7051,132.108,24012.0
2020-04-27 12:20:00,150.83,151.04,150.66,150.76,25671.0,132.0993,132.2832,131.9504,132.0379,25671.0
2020-04-27 12:30:00,150.8,151.06,150.8,151.03,6038.0,132.073,132.3007,132.073,132.2744,6038.0
2020-04-27 12:40:00,151.1,151.17,150.87,151.14,5300.0,132.3357,132.397,132.1343,132.3708,5300.0
2020-04-27 12:50:00,151.2,151.27,151.05,151.16,7570.0,132.4233,132.4846,132.2919,132.3883,7570.0
2020-04-27 13:00:00,151.12,151.12,150.67,150.96,10191.0,132.3532,132.3532,131.9591,132.2131,10191.0
2020-04-27 13:10:00,151.03,151.03,150.52,150.55,7150.0,132.2744,132.2744,131.8278,131.854,7150.0
2020-04-27 13:20:00,150.55,150.8,150.51,150.59,16524.0,131.854,132.073,131.819,131.8891,16524.0
2020-04-27 13:30:00,150.53,150.76,150.38,150.67,12475.0,131.8365,132.0379,131.7051,131.9591,12475.0
2020-04-27 13:40:00,150.58,150.72,150.45,150.58,7172.0,131.8803,132.0029,131.7664,131.8803,7172.0
2020-04-27 13:50:00,150.6,150.87,150.46,150.52,22073.0,131.8978,132.1343,131.7752,131.8278,22073.0
2020-04-27 14:00:00,150.58,150.87,150.58,150.79,17107.0,131.8803,132.1343,131.8803,132.0642,17107.0
2020-04-27 14:10:00,150.75,151.13,150.68,151.09,19852.0,132.0292,132.362,131.9679,132.327,19852.0
2020-04-27 14:20:00,151.12,151.22,150.8,150.94,14742.0,132.3532,132.4408,132.073,132.1956,14742.0
2020-04-27 14:30:00,150.91,151.35,150.77,150.83,12930.0,132.1693,132.5547,132.0467,132.0993,12930.0
2020-04-27 14:40:00,150.84,151.25,150.84,151.21,17666.0,132.108,132.4671,132.108,132.4321,17666.0
2020-04-27 14:50:00,151.23,151.26,151.06,151.09,25949.0,132.4496,132.4759,132.3007,132.327,25949.0
2020-04-27 15:00:00,151.15,151.44,151.05,151.16,27624.0,132.3795,132.6335,132.2919,132.3883,27624.0
2020-04-27 15:10:00,151.17,151.81,151.14,151.64,28601.0,132.397,132.9576,132.3708,132.8087,28601.0
2020-04-27 15:20:00,151.66,151.67,151.35,151.55,35917.0,132.8262,132.8349,132.5547,132.7298,35917.0
2020-04-27 15:30:00,151.56,151.94,151.47,151.82,26889.0,132.7386,133.0714,132.6598,132.9663,26889.0
2020-04-27 15:40:00,151.82,151.95,151.73,151.91,30532.0,132.9663,133.0802,132.8875,133.0451,30532.0
2020-04-27 15:50:00,151.95,151.95,151.24,151.44,87589.0,133.0802,133.0802,132.4583,132.6335,87589.0
2020-04-28 09:30:00,161.8,167.56,159.12,163.08,173489.0,141.7069,146.7516,139.3598,142.828,173489.0
2020-04-28 09:40:00,163.28,164.89,162.59,164.75,68756.0,143.0032,144.4132,142.3988,144.2906,68756.0
2020-04-28 09:50:00,164.73,166.42,164.7,165.55,128383.0,144.2731,145.7532,144.2468,144.9913,128383.0
2020-04-28 10:00:00,165.58,165.77,163.75,164.75,63850.0,145.0175,145.1839,143.4148,144.2906,63850.0
2020-04-28 10:10:00,164.88,165.78,164.58,165.61,41143.0,144.4045,145.1927,144.1417,145.0438,41143.0
2020-04-28 10:20:00,165.32,165.62,164.5,164.6,41394.0,144.7898,145.0526,144.0717,144.1592,41394.0
2020-04-28 10:30:00,164.54,165.11,164.27,164.93,53631.0,144.1067,144.6059,143.8702,144.4483,53631.0
2020-04-28 10:40:00,164.89,164.95,163.22,163.73,36268.0,144.4132,144.4658,142.9506,143.3973,36268.0
2020-04-28 10:50:00,163.73,163.73,161.83,161.98,38440.0,143.3973,143.3973,141.7332,141.8646,38440.0
2020-04-28 11:00:00,161.99,162.34,161.0,161.96,44271.0,141.8734,142.1799,141.0063,141.8471,44271.0
2020-04-28 11:10:00,161.81,162.47,161.64,162.1,24187.0,141.7157,142.2937,141.5668,141.9697,24187.0
2020-04-28 11:20:00,162.23,162.88,162.1,162.46,35945.0,142.0835,142.6528,141.9697,142.285,35945.0
2020-04-28 11:30:00,162.47,164.09,162.35,163.77,31631.0,142.2937,143.7126,142.1886,143.4323,31631.0
2020-04-28 11:40:00,163.62,163.89,163.3,163.62,14409.0,143.3009,143.5374,143.0207,143.3009,14409.0
2020-04-28 11:50:00,163.88,164.15,163.73,163.82,19701.0,143.5286,143.7651,143.3973,143.4761,19701.0
2020-04-28 12:00:00,163.94,164.01,163.56,163.75,33859.0,143.5812,143.6425,143.2484,143.4148,33859.0
2020-04-28 12:10:00,163.67,163.9,163.14,163.24,24148.0,143.3447,143.5462,142.8805,142.9681,24148.0
2020-04-28 12:20:00,163.25,163.35,162.91,162.91,18471.0,142.9769,143.0645,142.6791,142.6791,18471.0
2020-04-28 12:30:00,162.96,163.45,162.86,163.17,12280.0,142.7229,143.152,142.6353,142.9068,12280.0
2020-04-28 12:40:00,163.2,163.55,163.01,163.48,13805.0,142.9331,143.2396,142.7667,143.1783,13805.0
2020-04-28 12:50:00,163.51,163.94,163.12,163.91,11154.0,143.2046,143.5812,142.863,143.5549,11154.0
2020-04-28 13:00:00,163.93,164.73,163.88,164.73,27433.0,143.5724,144.2731,143.5286,144.2731,27433.0
2020-04-28 13:10:00,164.79,164.92,164.24,164.24,23307.0,144.3256,144.4395,143.8439,143.8439,23307.0
2020-04-28 13:20:00,164.25,164.71,164.21,164.5,14840.0,143.8527,144.2556,143.8177,144.0717,14840.0
2020-04-28 13:30:00,164.5,164.75,164.4,164.52,18157.0,144.0717,144.2906,143.9841,144.0892,18157.0
2020-04-28 13:40:00,164.62,164.89,164.43,164.58,33299.0,144.1767,144.4132,144.0103,144.1417,33299.0
2020-04-28 13:50:00,164.6,164.66,163.6,163.6,31865.0,144.1592,144.2118,143.2834,143.2834,31865.0
2020-04-28 14:00:00,163.61,163.61,163.13,163.35,54202.0,143.2922,143.2922,142.8718,143.0645,54202.0
2020-04-28 14:10:00,163.4,163.81,163.38,163.61,32271.0,143.1083,143.4673,143.0907,143.2922,32271.0
2020-04-28 14:20:00,163.63,163.63,162.91,162.93,23322.0,143.3097,143.3097,142.6791,142.6966,23322.0
2020-04-28 14:30:00,163.03,163.28,162.66,162.66,16257.0,142.7842,143.0032,142.4602,142.4602,16257.0
2020-04-28 14:40:00,162.71,162.85,162.25,162.5,26543.0,142.5039,142.6266,142.1011,142.32,26543.0
2020-04-28 14:50:00,162.5,162.74,162.38,162.5,26824.0,142.32,142.5302,142.2149,142.32,26824.0
2020-04-28 15:00:00,162.5,162.88,162.47,162.81,27200.0,142.32,142.6528,142.2937,142.5915,27200.0
2020-04-28 15:10:00,162.77,162.84,162.66,162.83,18108.0,142.5565,142.6178,142.4602,142.609,18108.0
2020-04-28 15:20:00,162.82,163.3,162.59,162.67,41563.0,142.6003,143.0207,142.3988,142.4689,41563.0
2020-04-28 15:30:00,162.63,162.84,162.38,162.5,47256.0,142.4339,142.6178,142.2149,142.32,47256.0
2020-04-28 15:40:00,162.49,162.54,161.55,161.55,39282.0,142.3113,142.3551,141.488,141.488,39282.0
2020-04-28 15:50:00,161.58,161.68,161.02,161.21,100187.0,141.5143,141.6019,141.0238,141.1902,100187.0
2020-04-29 09:30:00,165.89,166.49,164.87,165.93,56258.0,145.289,145.8145,144.3957,145.3241,56258.0
2020-04-29 09:40:00,166.05,166.1,164.41,164.71,22090.0,145.4292,145.473,143.9928,144.2556,22090.0
2020-04-29 09:50:00,164.87,164.89,163.44,164.0,18484.0,144.3957,144.4132,143.1433,143.6337,18484.0
2020-04-29 10:00:00,164.01,164.06,163.19,163.19,19113.0,143.6425,143.6863,142.9243,142.9243,19113.0
2020-04-29 10:10:00,163.3,163.91,163.08,163.4,16323.0,143.0207,143.5549,142.828,143.1083,16323.0
2020-04-29 10:20:00,163.4,164.28,163.33,164.18,46584.0,143.1083,143.879,143.0469,143.7914,46584.0
2020-04-29 10:30:00,164.18,165.48,163.99,165.39,77328.0,143.7914,144.93,143.625,144.8511,77328.0
2020-04-29 10:40:00,165.47,166.42,165.47,166.42,34940.0,144.9212,145.7532,144.9212,145.7532,34940.0
2020-04-29 10:50:00,166.46,166.75,166.27,166.61,17945.0,145.7882,146.0422,145.6218,145.9196,17945.0
2020-04-29 11:00:00,166.5,166.63,165.31,165.4,16249.0,145.8233,145.9371,144.7811,144.8599,16249.0
2020-04-29 11:10:00,165.42,166.11,165.32,165.89,10516.0,144.8774,145.4817,144.7898,145.289,10516.0
2020-04-29 11:20:00,165.96,166.3,165.96,166.14,9335.0,145.3503,145.6481,145.3503,145.508,9335.0
2020-04-29 11:30:00,166.03,166.12,165.82,165.99,9648.0,145.4116,145.4905,145.2277,145.3766,9648.0
2020-04-29 11:40:00,165.95,166.09,165.31,165.36,12793.0,145.3416,145.4642,144.7811,144.8249,12793.0
2020-04-29 11:50:00,165.42,167.51,165.31,167.17,50050.0,144.8774,146.7079,144.7811,146.4101,50050.0
2020-04-29 12:00:00,167.24,167.41,166.71,166.89,18028.0,146.4714,146.6203,146.0072,146.1649,18028.0
2020-04-29 12:10:00,166.93,167.18,166.86,167.02,16340.0,146.1999,146.4188,146.1386,146.2787,16340.0
2020-04-29 12:20:00,167.03,167.17,166.84,167.08,12728.0,146.2875,146.4101,146.1211,146.3313,12728.0
2020-04-29 12:30:00,167.07,167.62,167.03,167.62,14886.0,146.3225,146.8042,146.2875,146.8042,14886.0
2020-04-29 12:40:00,167.61,167.93,167.5,167.93,11298.0,146.7954,147.0757,146.6991,147.0757,11298.0
2020-04-29 12:50:00,167.94,168.04,167.74,168.04,32961.0,147.0845,147.172,146.9093,147.172,32961.0
2020-04-29 13:00:00,168.05,168.24,167.84,168.17,16667.0,147.1808,147.3472,146.9969,147.2859,16667.0
2020-04-29 13:10:00,168.18,168.21,167.47,167.48,12664.0,147.2947,147.3209,146.6728,146.6816,12664.0
2020-04-29 13:20:00,167.48,167.55,166.87,166.94,11600.0,146.6816,146.7429,146.1473,146.2086,11600.0
2020-04-29 13:30:00,166.93,167.0,166.41,166.53,11156.0,146.1999,146.2612,145.7445,145.8496,11156.0
2020-04-29 13:40:00,166.59,166.66,166.26,166.43,7720.0,145.9021,145.9634,145.6131,145.762,7720.0
2020-04-29 13:50:00,166.37,166.44,165.15,165.31,15182.0,145.7094,145.7707,144.6409,144.7811,15182.0
2020-04-29 14:00:00,165.48,165.49,164.66,165.24,15612.0,144.93,144.9387,144.2118,144.7198,15612.0
2020-04-29 14:10:00,165.29,165.87,165.1,165.53,18382.0,144.7635,145.2715,144.5971,144.9737,18382.0
2020-04-29 14:20:00,165.58,166.02,165.46,165.78,17318.0,145.0175,145.4029,144.9124,145.1927,17318.0
2020-04-29 14:30:00,165.83,165.95,165.59,165.76,12177.0,145.2365,145.3416,145.0263,145.1752,12177.0
2020-04-29 14:40:00,165.68,166.2,165.63,165.64,14625.0,145.1051,145.5605,145.0613,145.0701,14625.0
2020-04-29 14:50:00,165.64,165.73,165.12,165.56,12610.0,145.0701,145.1489,144.6147,145.0,12610.0
2020-04-29 15:00:00,165.5,166.44,165.49,166.22,16296.0,144.9475,145.7707,144.9387,145.5781,16296.0
2020-04-29 15:10:00,166.31,166.39,165.7,165.89,13167.0,145.6569,145.7269,145.1226,145.289,13167.0
2020-04-29 15:20:00,165.95,166.2,165.87,166.04,16438.0,145.3416,145.5605,145.2715,145.4204,16438.0
2020-04-29 15:30:00,166.09,166.55,165.99,166.19,28381.0,145.4642,145.8671,145.3766,145.5518,28381.0
2020-04-29 15:40:00,166.17,166.35,165.76,165.83,42728.0,145.5343,145.6919,145.1752,145.2365,42728.0
2020-04-29 15:50:00,165.71,165.84,164.85,165.09,153399.0,145.1314,145.2452,144.3782,144.5884,153399.0
2020-04-30 09:30:00,159.16,162.13,159.13,160.42,52584.0,139.3948,141.996,139.3685,140.4983,52584.0
2020-04-30 09:40:00,160.43,161.88,160.02,161.12,87793.0,140.5071,141.777,140.148,141.1114,87793.0
2020-04-30 09:50:00,161.33,162.49,161.16,161.91,49848.0,141.2953,142.3113,141.1464,141.8033,49848.0
2020-04-30 10:00:00,161.77,163.14,161.77,162.83,38032.0,141.6807,142.8805,141.6807,142.609,38032.0
2020-04-30 10:10:00,162.9,163.46,162.42,162.76,13089.0,142.6703,143.1608,142.25,142.5477,13089.0
2020-04-30 10:20:00,162.91,162.91,161.15,161.51,18193.0,142.6791,142.6791,141.1377,141.453,18193.0
2020-04-30 10:30:00,161.51,161.95,161.05,161.63,15514.0,141.453,141.8383,141.0501,141.5581,15514.0
2020-04-30 10:40:00,161.65,161.84,161.04,161.42,11265.0,141.5756,141.742,141.0413,141.3741,11265.0
2020-04-30 10:50:00,161.5,162.81,161.5,162.27,13466.0,141.4442,142.5915,141.4442,142.1186,13466.0
2020-04-30 11:00:00,162.3,162.66,162.01,162.03,6905.0,142.1449,142.4602,141.8909,141.9084,6905.0
2020-04-30 11:10:00,162.22,162.48,161.83,162.19,19943.0,142.0748,142.3025,141.7332,142.0485,19943.0
2020-04-30 11:20:00,162.08,162.55,161.92,162.24,14584.0,141.9522,142.3638,141.812,142.0923,14584.0
2020-04-30 11:30:00,162.04,162.55,162.03,162.5,12991.0,141.9171,142.3638,141.9084,142.32,12991.0
2020-04-30 11:40:00,162.6,162.91,162.12,162.12,10054.0,142.4076,142.6791,141.9872,141.9872,10054.0
2020-04-30 11:50:00,162.02,162.16,161.71,161.81,10693.0,141.8996,142.0222,141.6281,141.7157,10693.0
2020-04-30 12:00:00,161.74,162.08,161.28,162.04,14556.0,141.6544,141.9522,141.2515,141.9171,14556.0
2020-04-30 12:10:00,161.91,162.03,161.65,161.77,8552.0,141.8033,141.9084,141.5756,141.6807,8552.0
2020-04-30 12:20:00,161.91,162.02,161.37,161.49,6570.0,141.8033,141.8996,141.3303,141.4354,6570.0
2020-04-30 12:30:00,161.37,161.88,161.09,161.88,11425.0,141.3303,141.777,141.0851,141.777,11425.0
2020-04-30 12:40:00,161.9,162.74,161.84,162.74,9192.0,141.7945,142.5302,141.742,142.5302,9192.0
2020-04-30 12:50:00,162.74,163.12,162.68,162.9,14929.0,142.5302,142.863,142.4777,142.6703,14929.0
2020-04-30 13:00:00,162.92,162.92,162.13,162.44,12817.0,142.6879,142.6879,141.996,142.2675,12817.0
2020-04-30 13:10:00,162.39,162.92,162.32,162.83,8524.0,142.2237,142.6879,142.1624,142.609,8524.0
2020-04-30 13:20:00,162.89,163.09,162.6,162.6,14611.0,142.6616,142.8368,142.4076,142.4076,14611.0
2020-04-30 13:30:00,162.61,163.02,162.51,162.94,18139.0,142.4164,142.7754,142.3288,142.7054,18139.0
2020-04-30 13:40:00,162.94,163.07,162.89,163.0,13603.0,142.7054,142.8192,142.6616,142.7579,13603.0
2020-04-30 13:50:00,162.97,163.12,162.48,162.75,14155.0,142.7317,142.863,142.3025,142.539,14155.0
2020-04-30 14:00:00,162.73,163.12,162.72,162.96,9726.0,142.5215,142.863,142.5127,142.7229,9726.0
2020-04-30 14:10:00,163.0,163.44,162.83,163.07,12926.0,142.7579,143.1433,142.609,142.8192,12926.0
2020-04-30 14:20:00,163.08,163.41,162.68,162.81,12248.0,142.828,143.117,142.4777,142.5915,12248.0
2020-04-30 14:30:00,162.96,163.33,162.48,162.78,11177.0,142.7229,143.0469,142.3025,142.5652,11177.0
2020-04-30 14:40:00,162.76,162.89,162.36,162.81,13443.0,142.5477,142.6616,142.1974,142.5915,13443.0
2020-04-30 14:50:00,162.77,163.28,162.59,163.28,20466.0,142.5565,143.0032,142.3988,143.0032,20466.0
2020-04-30 15:00:00,163.28,163.5,162.95,163.31,27694.0,143.0032,143.1958,142.7141,143.0294,27694.0
2020-04-30 15:10:00,163.31,163.78,163.2,163.63,19943.0,143.0294,143.4411,142.9331,143.3097,19943.0
2020-04-30 15:20:00,163.56,164.01,163.56,163.8,22378.0,143.2484,143.6425,143.2484,143.4586,22378.0
2020-04-30 15:30:00,163.86,164.14,163.55,163.6,36655.0,143.5111,143.7564,143.2396,143.2834,36655.0
2020-04-30 15:40:00,163.6,163.84,163.26,163.52,32509.0,143.2834,143.4936,142.9856,143.2134,32509.0
2020-04-30 15:50:00,163.55,164.16,163.31,163.7,121468.0,143.2396,143.7739,143.0294,143.371,121468.0
2020-05-01 09:30:00,160.01,160.01,158.54,158.54,42189.0,140.1392,140.1392,138.8518,138.8518,42189.0
2020-05-01 09:40:00,158.56,158.66,158.0,158.07,46898.0,138.8693,138.9569,138.3789,138.4402,46898.0
2020-05-01 09:50:00,157.93,158.53,157.6,158.17,41913.0,138.3175,138.843,138.0285,138.5277,41913.0
2020-05-01 10:00:00,158.27,158.73,157.57,157.94,15920.0,138.6153,139.0182,138.0022,138.3263,15920.0
2020-05-01 10:10:00,158.01,158.14,157.64,158.05,21429.0,138.3876,138.5015,138.0636,138.4226,21429.0
2020-05-01 10:20:00,158.05,158.51,157.79,158.33,37726.0,138.4226,138.8255,138.1949,138.6679,37726.0
2020-05-01 10:30:00,158.41,158.96,158.13,158.74,25020.0,138.7379,139.2196,138.4927,139.027,25020.0
2020-05-01 10:40:00,158.84,158.93,158.41,158.6,7889.0,139.1145,139.1934,138.7379,138.9043,7889.0
2020-05-01 10:50:00,158.52,158.68,157.69,157.81,57739.0,138.8343,138.9744,138.1073,138.2124,57739.0
2020-05-01 11:00:00,157.73,157.79,156.81,156.83,15201.0,138.1424,138.1949,137.3366,137.3541,15201.0
2020-05-01 11:10:00,156.87,157.49,156.85,157.08,11825.0,137.3892,137.9322,137.3717,137.5731,11825.0
2020-05-01 11:20:00,157.12,157.31,156.99,157.28,11362.0,137.6081,137.7745,137.4943,137.7483,11362.0
2020-05-01 11:30:00,157.21,157.49,157.14,157.49,6277.0,137.687,137.9322,137.6256,137.9322,6277.0
2020-05-01 11:40:00,157.47,157.5,156.87,156.9,6857.0,137.9147,137.9409,137.3892,137.4155,6857.0
2020-05-01 11:50:00,156.87,156.87,156.4,156.74,13307.0,137.3892,137.3892,136.9775,137.2753,13307.0
2020-05-01 12:00:00,156.69,156.69,155.69,155.87,26424.0,137.2315,137.2315,136.3557,136.5134,26424.0
2020-05-01 12:10:00,155.98,156.4,155.81,156.08,39708.0,136.6097,136.9775,136.4608,136.6973,39708.0
2020-05-01 12:20:00,156.15,156.3,155.84,155.84,11275.0,136.7586,136.89,136.4871,136.4871,11275.0
2020-05-01 12:30:00,155.76,155.78,155.27,155.34,14423.0,136.417,136.4345,135.9879,136.0492,14423.0
2020-05-01 12:40:00,155.34,155.34,154.83,155.09,17380.0,136.0492,136.0492,135.6025,135.8302,17380.0
2020-05-01 12:50:00,155.13,155.52,155.09,155.35,12506.0,135.8653,136.2068,135.8302,136.0579,12506.0
2020-05-01 13:00:00,155.26,156.01,155.26,155.81,12026.0,135.9791,136.636,135.9791,136.4608,12026.0
2020-05-01 13:10:00,155.87,156.24,155.22,155.47,12877.0,136.5134,136.8374,135.9441,136.163,12877.0
2020-05-01 13:20:00,155.51,156.19,155.51,156.19,9557.0,136.1981,136.7936,136.1981,136.7936,9557.0
2020-05-01 13:30:00,156.11,156.35,155.82,155.91,9392.0,136.7236,136.9338,136.4696,136.5484,9392.0
2020-05-01 13:40:00,155.79,156.05,155.7,155.88,4923.0,136.4433,136.671,136.3645,136.5221,4923.0
2020-05-01 13:50:00,155.92,156.05,155.78,156.04,4567.0,136.5572,136.671,136.4345,136.6623,4567.0
2020-05-01 14:00:00,156.09,156.27,155.91,156.17,10348.0,136.706,136.8637,136.5484,136.7761,10348.0
2020-05-01 14:10:00,156.18,156.29,156.0,156.16,6644.0,136.7849,136.8812,136.6272,136.7673,6644.0
2020-05-01 14:20:00,156.26,156.41,156.14,156.26,19972.0,136.8549,136.9863,136.7498,136.8549,19972.0
2020-05-01 14:30:00,156.25,156.45,156.12,156.45,4348.0,136.8462,137.0213,136.7323,137.0213,4348.0
2020-05-01 14:40:00,156.38,156.62,156.36,156.54,5905.0,136.96,137.1702,136.9425,137.1002,5905.0
2020-05-01 14:50:00,156.52,156.83,156.25,156.77,9092.0,137.0826,137.3541,136.8462,137.3016,9092.0
2020-05-01 15:00:00,156.7,156.8,156.4,156.5,10727.0,137.2403,137.3279,136.9775,137.0651,10727.0
2020-05-01 15:10:00,156.46,156.95,156.26,156.95,21760.0,137.0301,137.4592,136.8549,137.4592,21760.0
2020-05-01 15:20:00,156.96,157.0,156.69,156.85,13227.0,137.468,137.503,137.2315,137.3717,13227.0
2020-05-01 15:30:00,156.85,156.97,156.55,156.84,24727.0,137.3717,137.4768,137.1089,137.3629,24727.0
2020-05-01 15:40:00,156.85,157.11,156.61,157.06,36380.0,137.3717,137.5994,137.1615,137.5556,36380.0
2020-05-01 15:50:00,157.06,157.43,156.58,157.33,75886.0,137.5556,137.8796,137.1352,137.7921,75886.0
2020-05-04 09:30:00,155.68,155.79,152.62,153.16,23815.0,136.347,136.4433,133.667,134.1399,23815.0
2020-05-04 09:40:00,153.14,154.38,152.99,154.23,13382.0,134.1224,135.2084,133.991,135.077,13382.0
2020-05-04 09:50:00,154.44,155.11,154.06,154.23,13524.0,135.2609,135.8477,134.9281,135.077,13524.0
2020-05-04 10:00:00,154.37,155.53,154.29,155.47,20805.0,135.1996,136.2156,135.1296,136.163,20805.0
2020-05-04 10:10:00,155.61,156.69,155.61,156.46,19150.0,136.2857,137.2315,136.2857,137.0301,19150.0
2020-05-04 10:20:00,156.43,156.65,155.66,155.66,22111.0,137.0038,137.1965,136.3294,136.3294,22111.0
2020-05-04 10:30:00,155.69,155.75,155.26,155.46,5845.0,136.3557,136.4083,135.9791,136.1543,5845.0
2020-05-04 10:40:00,155.53,155.67,155.08,155.39,7458.0,136.2156,136.3382,135.8215,136.093,7458.0
2020-05-04 10:50:00,155.47,155.49,154.22,154.31,5716.0,136.163,136.1806,135.0683,135.1471,5716.0
2020-05-04 11:00:00,154.39,154.61,154.0,154.61,11551.0,135.2172,135.4098,134.8756,135.4098,11551.0
2020-05-04 11:10:00,154.62,154.74,153.85,153.99,13930.0,135.4186,135.5237,134.7442,134.8668,13930.0
2020-05-04 11:20:00,153.9,154.24,153.63,153.72,19233.0,134.788,135.0858,134.5515,134.6304,19233.0
2020-05-04 11:30:00,153.81,153.81,153.14,153.48,13833.0,134.7092,134.7092,134.1224,134.4202,13833.0
2020-05-04 11:40:00,153.51,153.68,153.21,153.48,8159.0,134.4464,134.5953,134.1837,134.4202,8159.0
2020-05-04 11:50:00,153.47,153.57,153.34,153.36,7151.0,134.4114,134.499,134.2976,134.3151,7151.0
2020-05-04 12:00:00,153.27,153.87,153.27,153.71,9107.0,134.2362,134.7617,134.2362,134.6216,9107.0
2020-05-04 12:10:00,153.84,153.84,153.38,153.72,10614.0,134.7355,134.7355,134.3326,134.6304,10614.0
2020-05-04 12:20:00,153.74,154.33,153.7,154.33,9266.0,134.6479,135.1646,134.6128,135.1646,9266.0
2020-05-04 12:30:00,154.45,154.55,154.08,154.17,6738.0,135.2697,135.3573,134.9457,135.0245,6738.0
2020-05-04 12:40:00,154.16,154.16,153.86,153.91,6921.0,135.0157,135.0157,134.753,134.7968,6921.0
2020-05-04 12:50:00,153.97,154.1,153.83,154.0,6872.0,134.8493,134.9632,134.7267,134.8756,6872.0
2020-05-04 13:00:00,154.0,154.15,153.81,153.82,18086.0,134.8756,135.007,134.7092,134.7179,18086.0
2020-05-04 13:10:00,153.83,153.84,153.42,153.52,18015.0,134.7267,134.7355,134.3676,134.4552,18015.0
2020-05-04 13:20:00,153.52,153.72,153.32,153.68,8751.0,134.4552,134.6304,134.28,134.5953,8751.0
2020-05-04 13:30:00,153.67,153.84,153.6,153.7,6869.0,134.5866,134.7355,134.5253,134.6128,6869.0
2020-05-04 13:40:00,153.78,153.78,153.55,153.73,5073.0,134.6829,134.6829,134.4815,134.6391,5073.0
2020-05-04 13:50:00,153.67,153.67,153.5,153.53,12065.0,134.5866,134.5866,134.4377,134.464,12065.0
2020-05-04 14:00:00,153.56,153.66,153.34,153.52,9888.0,134.4902,134.5778,134.2976,134.4552,9888.0
2020-05-04 14:10:00,153.49,153.72,153.24,153.44,16672.0,134.4289,134.6304,134.21,134.3851,16672.0
2020-05-04 14:20:00,153.44,153.56,153.34,153.47,4669.0,134.3851,134.4902,134.2976,134.4114,4669.0
2020-05-04 14:30:00,153.52,153.74,153.15,153.15,7475.0,134.4552,134.6479,134.1311,134.1311,7475.0
2020-05-04 14:40:00,153.17,153.18,152.88,153.13,16174.0,134.1487,134.1574,133.8947,134.1136,16174.0
2020-05-04 14:50:00,153.1,153.67,153.1,153.55,14869.0,134.0874,134.5866,134.0874,134.4815,14869.0
2020-05-04 15:00:00,153.49,153.52,153.28,153.28,7763.0,134.4289,134.4552,134.245,134.245,7763.0
2020-05-04 15:10:00,153.26,153.54,153.22,153.43,11631.0,134.2275,134.4727,134.1925,134.3764,11631.0
2020-05-04 15:20:00,153.43,153.52,153.22,153.4,21309.0,134.3764,134.4552,134.1925,134.3501,21309.0
2020-05-04 15:30:00,153.37,153.98,153.3,153.8,24939.0,134.3238,134.8581,134.2625,134.7004,24939.0
2020-05-04 15:40:00,153.87,154.03,153.72,153.87,26090.0,134.7617,134.9019,134.6304,134.7617,26090.0
2020-05-04 15:50:00,153.83,154.01,153.62,153.86,65874.0,134.7267,134.8843,134.5428,134.753,65874.0
2020-05-05 09:30:00,155.8,157.46,155.79,157.42,33433.0,136.4521,137.9059,136.4433,137.8709,33433.0
2020-05-05 09:40:00,157.43,157.63,157.0,157.31,26628.0,137.8796,138.0548,137.503,137.7745,26628.0
2020-05-05 09:50:00,157.38,157.95,157.28,157.94,21021.0,137.8358,138.3351,137.7483,138.3263,21021.0
2020-05-05 10:00:00,157.84,158.29,157.66,158.29,9959.0,138.2387,138.6328,138.0811,138.6328,9959.0
2020-05-05 10:10:00,158.24,158.59,158.13,158.14,11218.0,138.589,138.8956,138.4927,138.5015,11218.0
2020-05-05 10:20:00,158.17,158.17,156.92,157.12,10020.0,138.5277,138.5277,137.433,137.6081,10020.0
2020-05-05 10:30:00,157.16,157.44,157.02,157.42,7906.0,137.6432,137.8884,137.5206,137.8709,7906.0
2020-05-05 10:40:00,157.38,157.64,156.68,156.68,6257.0,137.8358,138.0636,137.2228,137.2228,6257.0
2020-05-05 10:50:00,156.79,156.95,156.45,156.83,6089.0,137.3191,137.4592,137.0213,137.3541,6089.0
2020-05-05 11:00:00,156.86,157.25,156.64,157.25,5023.0,137.3804,137.722,137.1877,137.722,5023.0
2020-05-05 11:10:00,157.2,157.2,156.56,156.68,5404.0,137.6782,137.6782,137.1177,137.2228,5404.0
2020-05-05 11:20:00,156.58,157.01,156.58,156.78,6841.0,137.1352,137.5118,137.1352,137.3104,6841.0
2020-05-05 11:30:00,156.8,157.02,156.63,156.91,6783.0,137.3279,137.5206,137.179,137.4242,6783.0
2020-05-05 11:40:00,156.99,157.06,156.86,157.04,6594.0,137.4943,137.5556,137.3804,137.5381,6594.0
2020-05-05 11:50:00,156.99,157.04,156.82,156.86,3100.0,137.4943,137.5381,137.3454,137.3804,3100.0
2020-05-05 12:00:00,156.74,156.94,156.65,156.87,16250.0,137.2753,137.4505,137.1965,137.3892,16250.0
2020-05-05 12:10:00,156.82,156.95,156.59,156.71,6774.0,137.3454,137.4592,137.144,137.249,6774.0
2020-05-05 12:20:00,156.71,157.09,156.71,157.03,7000.0,137.249,137.5819,137.249,137.5293,7000.0
2020-05-05 12:30:00,157.03,157.11,156.61,156.65,8755.0,137.5293,137.5994,137.1615,137.1965,8755.0
2020-05-05 12:40:00,156.6,156.6,156.19,156.34,7614.0,137.1527,137.1527,136.7936,136.925,7614.0
2020-05-05 12:50:00,156.34,156.39,156.15,156.25,4221.0,136.925,136.9688,136.7586,136.8462,4221.0
2020-05-05 13:00:00,156.3,156.36,155.61,155.83,7293.0,136.89,136.9425,136.2857,136.4783,7293.0
2020-05-05 13:10:00,155.84,156.08,155.67,156.06,14904.0,136.4871,136.6973,136.3382,136.6798,14904.0
2020-05-05 13:20:00,156.06,156.38,155.99,156.22,8244.0,136.6798,136.96,136.6185,136.8199,8244.0
2020-05-05 13:30:00,156.22,156.52,156.22,156.25,5739.0,136.8199,137.0826,136.8199,136.8462,5739.0
2020-05-05 13:40:00,156.03,156.25,155.93,156.06,5176.0,136.6535,136.8462,136.5659,136.6798,5176.0
2020-05-05 13:50:00,155.98,156.38,155.96,156.02,4610.0,136.6097,136.96,136.5922,136.6447,4610.0
2020-05-05 14:00:00,156.05,156.11,155.91,156.03,6797.0,136.671,136.7236,136.5484,136.6535,6797.0
2020-05-05 14:10:00,156.04,156.15,155.97,155.97,3333.0,136.6623,136.7586,136.6009,136.6009,3333.0
2020-05-05 14:20:00,155.97,156.03,155.85,155.94,4248.0,136.6009,136.6535,136.4958,136.5747,4248.0
2020-05-05 14:30:00,155.88,156.0,155.6,155.74,19898.0,136.5221,136.6272,136.2769,136.3995,19898.0
2020-05-05 14:40:00,155.74,156.06,155.65,156.02,11003.0,136.3995,136.6798,136.3207,136.6447,11003.0
2020-05-05 14:50:00,156.07,156.1,155.8,155.96,11476.0,136.6885,136.7148,136.4521,136.5922,11476.0
2020-05-05 15:00:00,155.97,155.97,155.76,155.85,4163.0,136.6009,136.6009,136.417,136.4958,4163.0
2020-05-05 15:10:00,155.87,155.95,155.3,155.32,11685.0,136.5134,136.5834,136.0141,136.0317,11685.0
2020-05-05 15:20:00,155.38,155.45,154.62,154.72,19877.0,136.0842,136.1455,135.4186,135.5062,19877.0
2020-05-05 15:30:00,154.67,154.69,153.77,153.97,16656.0,135.4624,135.4799,134.6742,134.8493,16656.0
2020-05-05 15:40:00,153.93,154.15,153.76,154.0,21154.0,134.8143,135.007,134.6654,134.8756,21154.0
2020-05-05 15:50:00,154.11,154.31,153.78,154.01,49932.0,134.9719,135.1471,134.6829,134.8843,49932.0
2020-05-06 09:30:00,154.51,155.21,154.0,154.0,18173.0,135.3223,135.9353,134.8756,134.8756,18173.0
2020-05-06 09:40:00,154.14,154.16,153.65,153.96,7802.0,134.9982,135.0157,134.5691,134.8406,7802.0
2020-05-06 09:50:00,153.74,153.8,152.99,153.34,29693.0,134.6479,134.7004,133.991,134.2976,29693.0
2020-05-06 10:00:00,153.34,153.42,152.79,152.97,23783.0,134.2976,134.3676,133.8159,133.9735,23783.0
2020-05-06 10:10:00,153.15,153.89,152.85,153.87,7841.0,134.1311,134.7792,133.8684,134.7617,7841.0
2020-05-06 10:20:00,154.16,154.35,153.98,154.24,8661.0,135.0157,135.1821,134.8581,135.0858,8661.0
2020-05-06 10:30:00,154.25,155.23,154.16,154.61,12696.0,135.0945,135.9528,135.0157,135.4098,12696.0
2020-05-06 10:40:00,154.49,155.35,154.42,155.2,6065.0,135.3047,136.0579,135.2434,135.9266,6065.0
2020-05-06 10:50:00,155.16,155.27,154.92,155.04,9813.0,135.8915,135.9879,135.6813,135.7864,9813.0
2020-05-06 11:00:00,154.96,155.35,154.59,154.59,9039.0,135.7164,136.0579,135.3923,135.3923,9039.0
2020-05-06 11:10:00,154.6,154.6,153.9,154.11,12406.0,135.4011,135.4011,134.788,134.9719,12406.0
2020-05-06 11:20:00,154.16,154.2,153.79,154.19,16261.0,135.0157,135.0508,134.6917,135.042,16261.0
2020-05-06 11:30:00,154.19,154.23,153.75,153.94,14800.0,135.042,135.077,134.6566,134.823,14800.0
2020-05-06 11:40:00,153.93,154.02,153.59,153.59,8950.0,134.8143,134.8931,134.5165,134.5165,8950.0
2020-05-06 11:50:00,153.45,153.46,153.14,153.39,3953.0,134.3939,134.4026,134.1224,134.3413,3953.0
2020-05-06 12:00:00,153.55,153.82,153.36,153.63,4159.0,134.4815,134.7179,134.3151,134.5515,4159.0
2020-05-06 12:10:00,153.62,154.16,153.62,154.16,6581.0,134.5428,135.0157,134.5428,135.0157,6581.0
2020-05-06 12:20:00,154.21,154.44,153.88,154.38,5925.0,135.0595,135.2609,134.7705,135.2084,5925.0
2020-05-06 12:30:00,154.29,154.51,154.29,154.43,5876.0,135.1296,135.3223,135.1296,135.2522,5876.0
2020-05-06 12:40:00,154.43,154.66,154.23,154.56,5910.0,135.2522,135.4536,135.077,135.366,5910.0
2020-05-06 12:50:00,154.57,154.57,154.33,154.34,9409.0,135.3748,135.3748,135.1646,135.1734,9409.0
2020-05-06 13:00:00,154.39,154.46,154.11,154.3,6138.0,135.2172,135.2785,134.9719,135.1383,6138.0
2020-05-06 13:10:00,154.27,154.4,154.18,154.23,6064.0,135.1121,135.2259,135.0332,135.077,6064.0
2020-05-06 13:20:00,154.41,154.61,154.11,154.61,6630.0,135.2347,135.4098,134.9719,135.4098,6630.0
2020-05-06 13:30:00,154.61,154.77,154.55,154.64,3552.0,135.4098,135.55,135.3573,135.4361,3552.0
2020-05-06 13:40:00,154.6,154.82,154.49,154.49,3730.0,135.4011,135.5938,135.3047,135.3047,3730.0
2020-05-06 13:50:00,154.48,154.65,154.43,154.56,4132.0,135.296,135.4449,135.2522,135.366,4132.0
2020-05-06 14:00:00,154.44,154.45,154.1,154.34,8539.0,135.2609,135.2697,134.9632,135.1734,8539.0
2020-05-06 14:10:00,154.34,154.47,154.21,154.36,7189.0,135.1734,135.2872,135.0595,135.1909,7189.0
2020-05-06 14:20:00,154.44,154.81,154.39,154.59,9151.0,135.2609,135.585,135.2172,135.3923,9151.0
2020-05-06 14:30:00,154.61,154.76,154.42,154.73,10004.0,135.4098,135.5412,135.2434,135.5149,10004.0
2020-05-06 14:40:00,154.77,154.84,154.51,154.66,17242.0,135.55,135.6113,135.3223,135.4536,17242.0
2020-05-06 14:50:00,154.66,154.66,154.36,154.37,5757.0,135.4536,135.4536,135.1909,135.1996,5757.0
2020-05-06 15:00:00,154.36,154.63,154.18,154.62,11225.0,135.1909,135.4274,135.0332,135.4186,11225.0
2020-05-06 15:10:00,154.54,154.69,154.33,154.59,11020.0,135.3485,135.4799,135.1646,135.3923,11020.0
2020-05-06 15:20:00,154.58,154.67,154.15,154.25,12880.0,135.3836,135.4624,135.007,135.0945,12880.0
2020-05-06 15:30:00,154.22,154.24,153.92,154.02,23832.0,135.0683,135.0858,134.8055,134.8931,23832.0
2020-05-06 15:40:00,154.06,154.12,153.61,153.63,17451.0,134.9281,134.9807,134.534,134.5515,17451.0
2020-05-06 15:50:00,153.53,153.85,153.26,153.44,74284.0,134.464,134.7442,134.2275,134.3851,74284.0
2020-05-07 09:30:00,156.6,157.8,156.29,157.24,42322.0,137.1527,138.2037,136.8812,137.7132,42322.0
2020-05-07 09:40:00,157.24,157.87,157.17,157.73,17628.0,137.7132,138.265,137.6519,138.1424,17628.0
2020-05-07 09:50:00,157.72,157.97,157.58,157.65,29935.0,138.1336,138.3526,138.011,138.0723,29935.0
2020-05-07 10:00:00,157.61,157.64,156.44,156.65,19144.0,138.0373,138.0636,137.0126,137.1965,19144.0
2020-05-07 10:10:00,156.68,156.79,156.23,156.47,11576.0,137.2228,137.3191,136.8287,137.0389,11576.0
2020-05-07 10:20:00,156.48,156.66,156.27,156.48,12103.0,137.0476,137.2053,136.8637,137.0476,12103.0
2020-05-07 10:30:00,156.38,156.55,156.05,156.19,11847.0,136.96,137.1089,136.671,136.7936,11847.0
2020-05-07 10:40:00,156.19,156.43,155.75,155.75,5750.0,136.7936,137.0038,136.4083,136.4083,5750.0
2020-05-07 10:50:00,155.67,155.98,155.31,155.31,9477.0,136.3382,136.6097,136.0229,136.0229,9477.0
2020-05-07 11:00:00,155.37,155.67,155.32,155.46,6001.0,136.0755,136.3382,136.0317,136.1543,6001.0
2020-05-07 11:10:00,155.42,156.3,155.42,156.2,7159.0,136.1192,136.89,136.1192,136.8024,7159.0
2020-05-07 11:20:00,156.13,156.43,156.12,156.43,6115.0,136.7411,137.0038,136.7323,137.0038,6115.0
2020-05-07 11:30:00,156.47,156.73,156.15,156.15,7562.0,137.0389,137.2666,136.7586,136.7586,7562.0
2020-05-07 11:40:00,156.2,157.18,156.2,157.13,6469.0,136.8024,137.6607,136.8024,137.6169,6469.0
2020-05-07 11:50:00,157.16,157.38,157.02,157.26,7123.0,137.6432,137.8358,137.5206,137.7307,7123.0
2020-05-07 12:00:00,157.35,157.47,157.02,157.16,7421.0,137.8096,137.9147,137.5206,137.6432,7421.0
2020-05-07 12:10:00,156.99,157.48,156.91,157.4,18819.0,137.4943,137.9234,137.4242,137.8534,18819.0
2020-05-07 12:20:00,157.44,157.72,157.35,157.4,14274.0,137.8884,138.1336,137.8096,137.8534,14274.0
2020-05-07 12:30:00,157.44,157.68,157.05,157.05,13694.0,137.8884,138.0986,137.5468,137.5468,13694.0
2020-05-07 12:40:00,156.98,156.98,156.6,156.78,6704.0,137.4855,137.4855,137.1527,137.3104,6704.0
2020-05-07 12:50:00,156.86,157.1,156.7,157.04,8395.0,137.3804,137.5906,137.2403,137.5381,8395.0
2020-05-07 13:00:00,157.03,157.72,157.02,157.65,18745.0,137.5293,138.1336,137.5206,138.0723,18745.0
2020-05-07 13:10:00,157.62,157.62,157.39,157.4,6991.0,138.046,138.046,137.8446,137.8534,6991.0
2020-05-07 13:20:00,157.46,157.55,157.35,157.4,25919.0,137.9059,137.9847,137.8096,137.8534,25919.0
2020-05-07 13:30:00,157.46,157.65,157.23,157.28,27670.0,137.9059,138.0723,137.7045,137.7483,27670.0
2020-05-07 13:40:00,157.29,157.65,157.22,157.46,22618.0,137.757,138.0723,137.6957,137.9059,22618.0
2020-05-07 13:50:00,157.33,157.33,156.72,156.98,8548.0,137.7921,137.7921,137.2578,137.4855,8548.0
2020-05-07 14:00:00,156.91,157.17,156.46,156.57,18558.0,137.4242,137.6519,137.0301,137.1264,18558.0
2020-05-07 14:10:00,156.59,156.67,156.13,156.13,10522.0,137.144,137.214,136.7411,136.7411,10522.0
2020-05-07 14:20:00,156.14,156.19,155.51,155.55,10811.0,136.7498,136.7936,136.1981,136.2331,10811.0
2020-05-07 14:30:00,155.66,155.74,155.37,155.65,18575.0,136.3294,136.3995,136.0755,136.3207,18575.0
2020-05-07 14:40:00,155.62,155.92,155.48,155.74,11931.0,136.2944,136.5572,136.1718,136.3995,11931.0
2020-05-07 14:50:00,155.68,155.78,155.36,155.53,10698.0,136.347,136.4345,136.0667,136.2156,10698.0
2020-05-07 15:00:00,155.41,155.96,155.21,155.9,20504.0,136.1105,136.5922,135.9353,136.5396,20504.0
2020-05-07 15:10:00,155.87,156.08,155.22,155.35,11224.0,136.5134,136.6973,135.9441,136.0579,11224.0
2020-05-07 15:20:00,155.34,155.69,155.34,155.61,8611.0,136.0492,136.3557,136.0492,136.2857,8611.0
2020-05-07 15:30:00,155.61,155.75,155.11,155.3,17878.0,136.2857,136.4083,135.8477,136.0141,17878.0
2020-05-07 15:40:00,155.28,155.56,154.91,155.29,20947.0,135.9966,136.2419,135.6726,136.0054,20947.0
2020-05-07 15:50:00,155.35,155.77,155.18,155.68,73670.0,136.0579,136.4258,135.9091,136.347,73670.0
2020-05-08 09:30:00,158.03,158.5,158.03,158.09,21971.0,138.4051,138.8168,138.4051,138.4577,21971.0
2020-05-08 09:40:00,158.2,159.13,158.2,158.96,22293.0,138.554,139.3685,138.554,139.2196,22293.0
2020-05-08 09:50:00,158.91,159.97,158.91,159.8,20495.0,139.1758,140.1042,139.1758,139.9553,20495.0
2020-05-08 10:00:00,159.81,160.41,159.81,160.2,21253.0,139.9641,140.4896,139.9641,140.3056,21253.0
2020-05-08 10:10:00,160.21,160.56,159.52,159.67,17236.0,140.3144,140.6209,139.7101,139.8415,17236.0
2020-05-08 10:20:00,159.72,160.0,159.19,159.39,15711.0,139.8853,140.1305,139.4211,139.5962,15711.0
2020-05-08 10:30:00,159.37,159.37,158.64,158.65,10830.0,139.5787,139.5787,138.9394,138.9481,10830.0
2020-05-08 10:40:00,158.68,158.76,158.03,158.25,33710.0,138.9744,139.0445,138.4051,138.5978,33710.0
2020-05-08 10:50:00,158.27,158.63,158.2,158.51,6562.0,138.6153,138.9306,138.554,138.8255,6562.0
2020-05-08 11:00:00,158.47,158.86,158.03,158.85,6238.0,138.7905,139.1321,138.4051,139.1233,6238.0
2020-05-08 11:10:00,158.91,159.49,158.91,159.44,8283.0,139.1758,139.6838,139.1758,139.64,8283.0
2020-05-08 11:20:00,159.34,159.72,159.24,159.67,27254.0,139.5524,139.8853,139.4649,139.8415,27254.0
2020-05-08 11:30:00,159.71,159.94,159.39,159.5,3979.0,139.8765,140.0779,139.5962,139.6926,3979.0
2020-05-08 11:40:00,159.57,159.74,159.56,159.62,2964.0,139.7539,139.9028,139.7451,139.7977,2964.0
2020-05-08 11:50:00,159.59,159.76,159.38,159.65,3800.0,139.7714,139.9203,139.5875,139.8239,3800.0
2020-05-08 12:00:00,159.63,159.85,159.63,159.65,9007.0,139.8064,139.9991,139.8064,139.8239,9007.0
2020-05-08 12:10:00,159.63,159.71,159.31,159.36,3702.0,139.8064,139.8765,139.5262,139.57,3702.0
2020-05-08 12:20:00,159.25,159.46,159.18,159.46,4022.0,139.4736,139.6575,139.4123,139.6575,4022.0
2020-05-08 12:30:00,159.43,159.69,159.26,159.69,5055.0,139.6313,139.859,139.4824,139.859,5055.0
2020-05-08 12:40:00,159.75,159.75,159.33,159.37,5190.0,139.9115,139.9115,139.5437,139.5787,5190.0
2020-05-08 12:50:00,159.3,159.48,159.3,159.46,3804.0,139.5174,139.6751,139.5174,139.6575,3804.0
2020-05-08 13:00:00,159.47,159.77,159.18,159.34,7027.0,139.6663,139.929,139.4123,139.5524,7027.0
2020-05-08 13:10:00,159.33,159.38,158.96,159.17,6697.0,139.5437,139.5875,139.2196,139.4036,6697.0
2020-05-08 13:20:00,159.17,159.66,159.17,159.66,7007.0,139.4036,139.8327,139.4036,139.8327,7007.0
2020-05-08 13:30:00,159.66,159.73,159.46,159.73,10937.0,139.8327,139.894,139.6575,139.894,10937.0
2020-05-08 13:40:00,159.71,159.82,159.5,159.66,9486.0,139.8765,139.9728,139.6926,139.8327,9486.0
2020-05-08 13:50:00,159.72,160.09,159.72,160.0,15501.0,139.8853,140.2093,139.8853,140.1305,15501.0
2020-05-08 14:00:00,159.96,160.2,159.87,160.2,11231.0,140.0954,140.3056,140.0166,140.3056,11231.0
2020-05-08 14:10:00,160.1,160.87,160.08,160.71,9625.0,140.2181,140.8924,140.2005,140.7523,9625.0
2020-05-08 14:20:00,160.68,160.79,160.64,160.73,6595.0,140.726,140.8224,140.691,140.7698,6595.0
2020-05-08 14:30:00,160.73,160.73,160.38,160.47,7711.0,140.7698,140.7698,140.4633,140.5421,7711.0
2020-05-08 14:40:00,160.5,160.95,160.49,160.9,8690.0,140.5684,140.9625,140.5596,140.9187,8690.0
2020-05-08 14:50:00,160.87,160.89,160.71,160.76,9872.0,140.8924,140.91,140.7523,140.7961,9872.0
2020-05-08 15:00:00,160.73,161.1,160.73,160.97,14226.0,140.7698,141.0939,140.7698,140.98,14226.0
2020-05-08 15:10:00,160.96,161.12,160.94,161.12,16730.0,140.9713,141.1114,140.9537,141.1114,16730.0
2020-05-08 15:20:00,161.13,161.27,161.09,161.11,19558.0,141.1202,141.2428,141.0851,141.1026,19558.0
2020-05-08 15:30:00,161.1,161.21,160.99,161.09,24737.0,141.0939,141.1902,140.9975,141.0851,24737.0
2020-05-08 15:40:00,161.11,161.99,161.01,161.99,39141.0,141.1026,141.8734,141.0151,141.8734,39141.0
2020-05-08 15:50:00,162.0,162.0,161.07,161.29,73421.0,141.8821,141.8821,141.0676,141.2603,73421.0
2020-05-11 09:30:00,158.72,159.65,158.02,158.76,30932.0,139.0094,139.8239,138.3964,139.0445,30932.0
2020-05-11 09:40:00,158.91,159.83,158.65,158.78,29533.0,139.1758,139.9816,138.9481,139.062,29533.0
2020-05-11 09:50:00,158.85,159.52,158.67,159.14,14081.0,139.1233,139.7101,138.9656,139.3773,14081.0
2020-05-11 10:00:00,159.03,159.23,158.65,158.75,20449.0,139.2809,139.4561,138.9481,139.0357,20449.0
2020-05-11 10:10:00,158.78,158.96,158.28,158.6,10159.0,139.062,139.2196,138.6241,138.9043,10159.0
2020-05-11 10:20:00,158.58,158.89,158.5,158.83,6870.0,138.8868,139.1583,138.8168,139.1058,6870.0
2020-05-11 10:30:00,158.72,159.36,158.44,158.59,8292.0,139.0094,139.57,138.7642,138.8956,8292.0
2020-05-11 10:40:00,158.54,159.01,158.51,158.96,7420.0,138.8518,139.2634,138.8255,139.2196,7420.0
2020-05-11 10:50:00,158.9,159.21,158.76,158.86,7460.0,139.1671,139.4386,139.0445,139.1321,7460.0
2020-05-11 11:00:00,158.9,159.41,158.84,159.14,6607.0,139.1671,139.6138,139.1145,139.3773,6607.0
2020-05-11 11:10:00,159.11,159.42,159.02,159.2,6927.0,139.351,139.6225,139.2722,139.4298,6927.0
2020-05-11 11:20:00,159.21,159.37,158.9,159.36,4809.0,139.4386,139.5787,139.1671,139.57,4809.0
2020-05-11 11:30:00,159.35,159.78,159.35,159.75,8265.0,139.5612,139.9378,139.5612,139.9115,8265.0
2020-05-11 11:40:00,159.78,160.08,159.7,159.98,8865.0,139.9378,140.2005,139.8677,140.113,8865.0
2020-05-11 11:50:00,159.94,160.04,159.58,159.86,8818.0,140.0779,140.1655,139.7626,140.0079,8818.0
2020-05-11 12:00:00,159.83,160.54,159.82,160.53,18028.0,139.9816,140.6034,139.9728,140.5947,18028.0
2020-05-11 12:10:00,160.51,160.62,160.23,160.62,7779.0,140.5771,140.6735,140.3319,140.6735,7779.0
2020-05-11 12:20:00,160.64,161.19,160.56,161.16,13613.0,140.691,141.1727,140.6209,141.1464,13613.0
2020-05-11 12:30:00,161.19,161.65,161.09,161.61,14135.0,141.1727,141.5756,141.0851,141.5405,14135.0
2020-05-11 12:40:00,161.61,161.71,161.02,161.03,12459.0,141.5405,141.6281,141.0238,141.0326,12459.0
2020-05-11 12:50:00,161.08,161.33,160.88,161.03,9052.0,141.0764,141.2953,140.9012,141.0326,9052.0
2020-05-11 13:00:00,160.96,161.26,160.76,161.18,11478.0,140.9713,141.234,140.7961,141.1639,11478.0
2020-05-11 13:10:00,161.1,161.25,161.05,161.25,16938.0,141.0939,141.2253,141.0501,141.2253,16938.0
2020-05-11 13:20:00,161.3,161.56,161.12,161.54,5148.0,141.269,141.4968,141.1114,141.4792,5148.0
2020-05-11 13:30:00,161.56,161.75,161.46,161.57,7335.0,141.4968,141.6632,141.4092,141.5055,7335.0
2020-05-11 13:40:00,161.57,161.7,161.46,161.65,4370.0,141.5055,141.6194,141.4092,141.5756,4370.0
2020-05-11 13:50:00,161.65,161.73,161.25,161.25,5111.0,141.5756,141.6456,141.2253,141.2253,5111.0
2020-05-11 14:00:00,161.33,161.34,160.83,161.05,10516.0,141.2953,141.3041,140.8574,141.0501,10516.0
2020-05-11 14:10:00,160.95,161.03,160.8,161.0,7754.0,140.9625,141.0326,140.8311,141.0063,7754.0
2020-05-11 14:20:00,160.99,161.2,160.78,160.92,8314.0,140.9975,141.1815,140.8136,140.9362,8314.0
2020-05-11 14:30:00,161.02,161.53,160.97,161.53,9725.0,141.0238,141.4705,140.98,141.4705,9725.0
2020-05-11 14:40:00,161.47,161.79,161.46,161.72,11669.0,141.4179,141.6982,141.4092,141.6369,11669.0
2020-05-11 14:50:00,161.69,161.89,161.6,161.88,20369.0,141.6106,141.7858,141.5318,141.777,20369.0
2020-05-11 15:00:00,161.84,162.17,161.84,162.12,13547.0,141.742,142.031,141.742,141.9872,13547.0
2020-05-11 15:10:00,162.1,162.36,161.95,162.24,18811.0,141.9697,142.1974,141.8383,142.0923,18811.0
2020-05-11 15:20:00,162.24,162.26,161.67,161.97,15305.0,142.0923,142.1098,141.5931,141.8558,15305.0
2020-05-11 15:30:00,161.92,162.14,161.69,161.79,25643.0,141.812,142.0047,141.6106,141.6982,25643.0
2020-05-11 15:40:00,161.79,161.91,161.68,161.8,38680.0,141.6982,141.8033,141.6019,141.7069,38680.0
2020-05-11 15:50:00,161.72,162.36,161.39,161.81,125551.0,141.6369,142.1974,141.3479,141.7157,125551.0
2020-05-12 09:30:00,159.1,161.0,159.1,160.63,40692.0,139.3422,141.0063,139.3422,140.6822,40692.0
2020-05-12 09:40:00,160.66,160.68,159.92,159.95,10867.0,140.7085,140.726,140.0604,140.0867,10867.0
2020-05-12 09:50:00,159.91,160.66,159.81,160.61,18558.0,140.0517,140.7085,139.9641,140.6647,18558.0
2020-05-12 10:00:00,160.54,160.77,160.0,160.65,15483.0,140.6034,140.8049,140.1305,140.6998,15483.0
2020-05-12 10:10:00,160.51,160.75,160.05,160.18,13005.0,140.5771,140.7873,140.1743,140.2881,13005.0
2020-05-12 10:20:00,160.12,160.12,158.9,158.98,12781.0,140.2356,140.2356,139.1671,139.2371,12781.0
2020-05-12 10:30:00,159.03,159.22,158.82,159.04,10953.0,139.2809,139.4473,139.097,139.2897,10953.0
2020-05-12 10:40:00,159.06,159.08,158.39,158.46,9456.0,139.3072,139.3247,138.7204,138.7817,9456.0
2020-05-12 10:50:00,158.54,158.76,158.15,158.15,17070.0,138.8518,139.0445,138.5102,138.5102,17070.0
2020-05-12 11:00:00,158.19,158.56,158.06,158.56,36785.0,138.5453,138.8693,138.4314,138.8693,36785.0
2020-05-12 11:10:00,158.52,158.58,158.26,158.49,27894.0,138.8343,138.8868,138.6066,138.808,27894.0
2020-05-12 11:20:00,158.56,158.96,158.44,158.87,34899.0,138.8693,139.2196,138.7642,139.1408,34899.0
2020-05-12 11:30:00,158.89,159.15,158.71,158.86,56997.0,139.1583,139.386,139.0007,139.1321,56997.0
2020-05-12 11:40:00,158.9,159.09,158.86,158.88,36837.0,139.1671,139.3335,139.1321,139.1496,36837.0
2020-05-12 11:50:00,158.9,159.47,158.71,159.3,18574.0,139.1671,139.6663,139.0007,139.5174,18574.0
2020-05-12 12:00:00,159.34,159.52,159.0,159.04,35722.0,139.5524,139.7101,139.2547,139.2897,35722.0
2020-05-12 12:10:00,159.03,159.26,158.84,159.26,12528.0,139.2809,139.4824,139.1145,139.4824,12528.0
2020-05-12 12:20:00,159.29,159.38,159.03,159.19,7370.0,139.5087,139.5875,139.2809,139.4211,7370.0
2020-05-12 12:30:00,159.28,159.37,159.14,159.34,6800.0,139.4999,139.5787,139.3773,139.5524,6800.0
2020-05-12 12:40:00,159.34,159.34,158.97,158.97,10112.0,139.5524,139.5524,139.2284,139.2284,10112.0
2020-05-12 12:50:00,158.94,158.94,158.46,158.49,11061.0,139.2021,139.2021,138.7817,138.808,11061.0
2020-05-12 13:00:00,158.48,158.53,158.23,158.47,9371.0,138.7992,138.843,138.5803,138.7905,9371.0
2020-05-12 13:10:00,158.45,158.45,158.06,158.06,17097.0,138.773,138.773,138.4314,138.4314,17097.0
2020-05-12 13:20:00,158.0,158.0,157.25,157.32,20734.0,138.3789,138.3789,137.722,137.7833,20734.0
2020-05-12 13:30:00,157.28,157.46,157.1,157.39,20400.0,137.7483,137.9059,137.5906,137.8446,20400.0
2020-05-12 13:40:00,157.35,157.37,157.08,157.11,16228.0,137.8096,137.8271,137.5731,137.5994,16228.0
2020-05-12 13:50:00,157.04,157.05,156.7,156.93,16356.0,137.5381,137.5468,137.2403,137.4417,16356.0
2020-05-12 14:00:00,156.92,157.2,156.83,156.91,12862.0,137.433,137.6782,137.3541,137.4242,12862.0
2020-05-12 14:10:00,156.87,156.92,156.13,156.38,12848.0,137.3892,137.433,136.7411,136.96,12848.0
2020-05-12 14:20:00,156.44,156.49,155.94,155.94,20036.0,137.0126,137.0564,136.5747,136.5747,20036.0
2020-05-12 14:30:00,155.96,155.97,155.6,155.82,33175.0,136.5922,136.6009,136.2769,136.4696,33175.0
2020-05-12 14:40:00,155.83,156.6,155.58,156.53,25195.0,136.4783,137.1527,136.2594,137.0914,25195.0
2020-05-12 14:50:00,156.53,156.84,156.47,156.75,12379.0,137.0914,137.3629,137.0389,137.2841,12379.0
2020-05-12 15:00:00,156.69,156.8,156.54,156.58,14168.0,137.2315,137.3279,137.1002,137.1352,14168.0
2020-05-12 15:10:00,156.56,156.58,155.92,155.92,21554.0,137.1177,137.1352,136.5572,136.5572,21554.0
2020-05-12 15:20:00,155.92,156.04,155.74,155.86,26884.0,136.5572,136.6623,136.3995,136.5046,26884.0
2020-05-12 15:30:00,155.86,155.98,154.96,155.01,43784.0,136.5046,136.6097,135.7164,135.7602,43784.0
2020-05-12 15:40:00,155.01,155.01,153.61,153.81,111594.0,135.7602,135.7602,134.534,134.7092,111594.0
2020-05-12 15:50:00,153.8,154.32,153.53,153.62,173893.0,134.7004,135.1558,134.464,134.5428,173893.0
2020-05-13 09:30:00,152.56,153.27,151.2,152.09,50609.0,133.6144,134.2362,132.4233,133.2028,50609.0
2020-05-13 09:40:00,152.23,152.47,150.81,150.96,34065.0,133.3254,133.5356,132.0817,132.2131,34065.0
2020-05-13 09:50:00,150.97,151.28,150.4,150.9,66391.0,132.2219,132.4934,131.7227,132.1606,66391.0
2020-05-13 10:00:00,150.82,151.83,150.75,151.47,26256.0,132.0905,132.9751,132.0292,132.6598,26256.0
2020-05-13 10:10:00,151.45,151.63,150.85,151.05,22535.0,132.6423,132.7999,132.1168,132.2919,22535.0
2020-05-13 10:20:00,150.88,151.33,150.37,151.05,18974.0,132.143,132.5372,131.6964,132.2919,18974.0
2020-05-13 10:30:00,151.15,151.67,150.9,150.95,51650.0,132.3795,132.8349,132.1606,132.2044,51650.0
2020-05-13 10:40:00,150.98,151.05,150.11,150.22,23917.0,132.2306,132.2919,131.4687,131.565,23917.0
2020-05-13 10:50:00,150.31,151.0,150.29,150.39,7758.0,131.6438,132.2481,131.6263,131.7139,7758.0
2020-05-13 11:00:00,150.45,150.53,149.58,149.65,19313.0,131.7664,131.8365,131.0045,131.0658,19313.0
2020-05-13 11:10:00,149.69,149.81,148.95,148.95,15809.0,131.1008,131.2059,130.4527,130.4527,15809.0
2020-05-13 11:20:00,148.94,149.02,148.28,148.91,32079.0,130.444,130.514,129.8659,130.4177,32079.0
2020-05-13 11:30:00,148.89,149.33,148.28,148.28,21582.0,130.4002,130.7855,129.8659,129.8659,21582.0
2020-05-13 11:40:00,148.34,148.38,147.53,147.54,31176.0,129.9185,129.9535,129.2091,129.2178,31176.0
2020-05-13 11:50:00,147.58,147.79,147.01,147.55,22483.0,129.2529,129.4368,128.7536,129.2266,22483.0
2020-05-13 12:00:00,147.56,147.97,147.08,147.52,10247.0,129.2353,129.5944,128.8149,129.2003,10247.0
2020-05-13 12:10:00,147.49,147.64,147.12,147.31,13550.0,129.174,129.3054,128.85,129.0164,13550.0
2020-05-13 12:20:00,147.31,147.91,147.31,147.9,14391.0,129.0164,129.5419,129.0164,129.5331,14391.0
2020-05-13 12:30:00,148.0,148.29,147.91,148.19,11276.0,129.6207,129.8747,129.5419,129.7871,11276.0
2020-05-13 12:40:00,148.34,148.45,147.93,148.41,15361.0,129.9185,130.0148,129.5594,129.9798,15361.0
2020-05-13 12:50:00,148.45,148.61,148.29,148.53,9109.0,130.0148,130.1549,129.8747,130.0849,9109.0
2020-05-13 13:00:00,148.57,148.79,148.1,148.28,12500.0,130.1199,130.3126,129.7083,129.8659,12500.0
2020-05-13 13:10:00,148.29,148.73,148.16,148.63,25844.0,129.8747,130.26,129.7608,130.1725,25844.0
2020-05-13 13:20:00,148.62,148.67,148.25,148.25,16132.0,130.1637,130.2075,129.8396,129.8396,16132.0
2020-05-13 13:30:00,148.24,148.37,147.92,148.31,10654.0,129.8309,129.9447,129.5506,129.8922,10654.0
2020-05-13 13:40:00,148.41,148.41,147.97,147.97,7745.0,129.9798,129.9798,129.5944,129.5944,7745.0
2020-05-13 13:50:00,148.02,148.07,147.69,147.85,18095.0,129.6382,129.682,129.3492,129.4893,18095.0
2020-05-13 14:00:00,147.75,147.97,147.61,147.89,9342.0,129.4017,129.5944,129.2791,129.5244,9342.0
2020-05-13 14:10:00,147.86,148.55,147.76,148.21,7000.0,129.4981,130.1024,129.4105,129.8046,7000.0
2020-05-13 14:20:00,148.22,148.46,147.96,148.01,12470.0,129.8134,130.0236,129.5857,129.6295,12470.0
2020-05-13 14:30:00,148.0,148.4,147.96,148.11,22833.0,129.6207,129.971,129.5857,129.717,22833.0
2020-05-13 14:40:00,148.19,148.27,147.7,147.84,25122.0,129.7871,129.8572,129.358,129.4806,25122.0
2020-05-13 14:50:00,147.87,147.94,147.06,147.15,45754.0,129.5068,129.5681,128.7974,128.8763,45754.0
2020-05-13 15:00:00,147.17,147.72,147.12,147.12,40459.0,128.8938,129.3755,128.85,128.85,40459.0
2020-05-13 15:10:00,147.18,147.55,147.13,147.47,23669.0,128.9025,129.2266,128.8587,129.1565,23669.0
2020-05-13 15:20:00,147.46,147.46,146.88,147.11,20894.0,129.1478,129.1478,128.6398,128.8412,20894.0
2020-05-13 15:30:00,147.04,147.66,146.99,147.34,29890.0,128.7799,129.3229,128.7361,129.0427,29890.0
2020-05-13 15:40:00,147.37,147.95,147.3,147.79,48626.0,129.0689,129.5769,129.0076,129.4368,48626.0
2020-05-13 15:50:00,147.69,148.23,147.5,147.64,86326.0,129.3492,129.8221,129.1828,129.3054,86326.0
2020-05-14 09:30:00,146.26,146.26,144.75,144.86,34568.0,128.0968,128.0968,126.7743,126.8706,34568.0
2020-05-14 09:40:00,144.81,145.46,144.74,144.86,32502.0,126.8268,127.3961,126.7655,126.8706,32502.0
2020-05-14 09:50:00,144.89,144.9,144.04,144.04,27481.0,126.8969,126.9057,126.1525,126.1525,27481.0
2020-05-14 10:00:00,144.01,144.62,143.32,144.61,37970.0,126.1262,126.6604,125.5219,126.6517,37970.0
2020-05-14 10:10:00,144.62,146.34,144.56,146.25,65136.0,126.6604,128.1668,126.6079,128.088,65136.0
2020-05-14 10:20:00,146.24,147.43,146.23,146.98,33296.0,128.0793,129.1215,128.0705,128.7274,33296.0
2020-05-14 10:30:00,147.05,149.53,146.98,149.53,58384.0,128.7887,130.9607,128.7274,130.9607,58384.0
2020-05-14 10:40:00,149.68,151.15,149.17,151.14,76720.0,131.0921,132.3795,130.6454,132.3708,76720.0
2020-05-14 10:50:00,151.19,152.68,151.07,152.39,45327.0,132.4145,133.7195,132.3094,133.4655,45327.0
2020-05-14 11:00:00,152.35,153.22,152.06,152.59,28405.0,133.4305,134.1925,133.1765,133.6407,28405.0
2020-05-14 11:10:00,152.68,153.2,152.4,153.0,17636.0,133.7195,134.1749,133.4743,133.9998,17636.0
2020-05-14 11:20:00,152.89,152.89,151.62,151.62,41742.0,133.9034,133.9034,132.7911,132.7911,41742.0
2020-05-14 11:30:00,151.64,152.3,151.58,151.69,28361.0,132.8087,133.3867,132.7561,132.8525,28361.0
2020-05-14 11:40:00,151.61,152.25,151.26,152.17,26189.0,132.7824,133.3429,132.4759,133.2728,26189.0
2020-05-14 11:50:00,151.91,152.87,151.91,152.57,9396.0,133.0451,133.8859,133.0451,133.6232,9396.0
2020-05-14 12:00:00,152.24,152.67,152.13,152.41,10934.0,133.3342,133.7108,133.2378,133.483,10934.0
2020-05-14 12:10:00,152.56,153.12,152.47,152.63,10723.0,133.6144,134.1049,133.5356,133.6757,10723.0
2020-05-14 12:20:00,152.67,153.29,152.5,152.63,10731.0,133.7108,134.2538,133.5619,133.6757,10731.0
2020-05-14 12:30:00,152.69,152.89,152.56,152.57,14120.0,133.7283,133.9034,133.6144,133.6232,14120.0
2020-05-14 12:40:00,152.67,152.67,152.49,152.53,8881.0,133.7108,133.7108,133.5531,133.5881,8881.0
2020-05-14 12:50:00,152.58,153.36,152.57,153.03,17303.0,133.6319,134.3151,133.6232,134.026,17303.0
2020-05-14 13:00:00,153.06,153.06,152.64,152.83,23486.0,134.0523,134.0523,133.6845,133.8509,23486.0
2020-05-14 13:10:00,152.87,153.2,152.81,153.2,15568.0,133.8859,134.1749,133.8334,134.1749,15568.0
2020-05-14 13:20:00,153.37,153.62,153.32,153.45,12122.0,134.3238,134.5428,134.28,134.3939,12122.0
2020-05-14 13:30:00,153.41,153.68,153.23,153.45,30826.0,134.3589,134.5953,134.2012,134.3939,30826.0
2020-05-14 13:40:00,153.45,153.59,152.95,153.45,27754.0,134.3939,134.5165,133.956,134.3939,27754.0
2020-05-14 13:50:00,153.34,153.49,152.93,152.98,10079.0,134.2976,134.4289,133.9385,133.9823,10079.0
2020-05-14 14:00:00,152.98,152.98,152.48,152.96,41695.0,133.9823,133.9823,133.5443,133.9647,41695.0
2020-05-14 14:10:00,152.99,153.0,152.66,152.85,13812.0,133.991,133.9998,133.702,133.8684,13812.0
2020-05-14 14:20:00,152.9,153.16,152.83,153.16,12144.0,133.9122,134.1399,133.8509,134.1399,12144.0
2020-05-14 14:30:00,153.22,153.24,152.79,152.98,18152.0,134.1925,134.21,133.8159,133.9823,18152.0
2020-05-14 14:40:00,153.07,153.21,152.89,153.19,14891.0,134.0611,134.1837,133.9034,134.1662,14891.0
2020-05-14 14:50:00,153.13,153.61,153.06,153.31,31009.0,134.1136,134.534,134.0523,134.2713,31009.0
2020-05-14 15:00:00,153.27,153.89,153.17,153.77,27738.0,134.2362,134.7792,134.1487,134.6742,27738.0
2020-05-14 15:10:00,153.83,154.29,153.56,154.05,18338.0,134.7267,135.1296,134.4902,134.9194,18338.0
2020-05-14 15:20:00,154.07,154.53,153.9,154.32,37357.0,134.9369,135.3398,134.788,135.1558,37357.0
2020-05-14 15:30:00,154.41,154.59,154.16,154.48,60047.0,135.2347,135.3923,135.0157,135.296,60047.0
2020-05-14 15:40:00,154.49,155.68,154.21,155.4,97158.0,135.3047,136.347,135.0595,136.1017,97158.0
2020-05-14 15:50:00,155.48,155.82,154.82,155.42,170228.0,136.1718,136.4696,135.5938,136.1192,170228.0
2020-05-15 09:30:00,154.38,154.63,153.31,154.5,53809.0,135.2084,135.4274,134.2713,135.3135,53809.0
2020-05-15 09:40:00,154.5,154.74,153.86,154.66,15192.0,135.3135,135.5237,134.753,135.4536,15192.0
2020-05-15 09:50:00,154.78,155.65,154.76,155.62,33818.0,135.5587,136.3207,135.5412,136.2944,33818.0
2020-05-15 10:00:00,155.68,156.05,155.25,155.94,29724.0,136.347,136.671,135.9704,136.5747,29724.0
2020-05-15 10:10:00,155.97,156.83,155.97,156.47,69259.0,136.6009,137.3541,136.6009,137.0389,69259.0
2020-05-15 10:20:00,156.49,156.71,155.97,156.05,38115.0,137.0564,137.249,136.6009,136.671,38115.0
2020-05-15 10:30:00,155.96,156.57,155.37,156.28,22971.0,136.5922,137.1264,136.0755,136.8724,22971.0
2020-05-15 10:40:00,156.09,156.52,156.09,156.2,9326.0,136.706,137.0826,136.706,136.8024,9326.0
2020-05-15 10:50:00,156.11,156.32,155.47,156.26,23811.0,136.7236,136.9075,136.163,136.8549,23811.0
2020-05-15 11:00:00,156.19,156.29,155.53,156.23,36572.0,136.7936,136.8812,136.2156,136.8287,36572.0
2020-05-15 11:10:00,156.2,156.59,155.97,156.58,35721.0,136.8024,137.144,136.6009,137.1352,35721.0
2020-05-15 11:20:00,156.57,156.8,156.2,156.2,13425.0,137.1264,137.3279,136.8024,136.8024,13425.0
2020-05-15 11:30:00,156.16,156.55,155.98,156.08,23610.0,136.7673,137.1089,136.6097,136.6973,23610.0
2020-05-15 11:40:00,156.1,156.1,155.13,155.29,13768.0,136.7148,136.7148,135.8653,136.0054,13768.0
2020-05-15 11:50:00,155.33,155.72,155.07,155.39,11080.0,136.0404,136.382,135.8127,136.093,11080.0
2020-05-15 12:00:00,155.38,155.96,155.3,155.89,30597.0,136.0842,136.5922,136.0141,136.5309,30597.0
2020-05-15 12:10:00,155.89,155.96,155.12,155.22,16611.0,136.5309,136.5922,135.8565,135.9441,16611.0
2020-05-15 12:20:00,155.24,155.5,155.17,155.24,18825.0,135.9616,136.1893,135.9003,135.9616,18825.0
2020-05-15 12:30:00,155.26,155.75,155.23,155.7,9533.0,135.9791,136.4083,135.9528,136.3645,9533.0
2020-05-15 12:40:00,155.76,155.89,155.19,155.22,25228.0,136.417,136.5309,135.9178,135.9441,25228.0
2020-05-15 12:50:00,155.22,155.36,154.79,154.92,10850.0,135.9441,136.0667,135.5675,135.6813,10850.0
2020-05-15 13:00:00,154.96,155.18,154.64,154.82,15142.0,135.7164,135.9091,135.4361,135.5938,15142.0
2020-05-15 13:10:00,154.96,155.14,154.7,155.05,14349.0,135.7164,135.874,135.4887,135.7952,14349.0
2020-05-15 13:20:00,155.08,155.57,154.92,155.54,11524.0,135.8215,136.2506,135.6813,136.2243,11524.0
2020-05-15 13:30:00,155.49,155.73,155.33,155.5,10190.0,136.1806,136.3907,136.0404,136.1893,10190.0
2020-05-15 13:40:00,155.55,156.08,155.47,155.99,21413.0,136.2331,136.6973,136.163,136.6185,21413.0
2020-05-15 13:50:00,155.93,156.47,155.93,156.45,6169.0,136.5659,137.0389,136.5659,137.0213,6169.0
2020-05-15 14:00:00,156.48,156.92,156.1,156.13,17031.0,137.0476,137.433,136.7148,136.7411,17031.0
2020-05-15 14:10:00,156.06,156.26,155.89,156.26,12904.0,136.6798,136.8549,136.5309,136.8549,12904.0
2020-05-15 14:20:00,156.29,156.7,156.15,156.69,13835.0,136.8812,137.2403,136.7586,137.2315,13835.0
2020-05-15 14:30:00,156.66,156.66,155.9,156.25,21552.0,137.2053,137.2053,136.5396,136.8462,21552.0
2020-05-15 14:40:00,156.29,156.42,155.93,156.05,18606.0,136.8812,136.9951,136.5659,136.671,18606.0
2020-05-15 14:50:00,156.1,156.13,154.96,154.96,31920.0,136.7148,136.7411,135.7164,135.7164,31920.0
2020-05-15 15:00:00,155.11,155.5,154.95,155.39,25829.0,135.8477,136.1893,135.7076,136.093,25829.0
2020-05-15 15:10:00,155.29,155.39,155.02,155.21,21757.0,136.0054,136.093,135.7689,135.9353,21757.0
2020-05-15 15:20:00,155.17,155.33,154.51,154.54,24508.0,135.9003,136.0404,135.3223,135.3485,24508.0
2020-05-15 15:30:00,154.58,154.71,154.02,154.34,37227.0,135.3836,135.4974,134.8931,135.1734,37227.0
2020-05-15 15:40:00,154.33,155.92,153.98,155.82,37729.0,135.1646,136.5572,134.8581,136.4696,37729.0
2020-05-15 15:50:00,155.7,156.36,155.22,155.52,197987.0,136.3645,136.9425,135.9441,136.2068,197987.0
2020-05-18 09:30:00,160.93,163.72,160.68,163.72,76196.0,140.945,143.3885,140.726,143.3885,76196.0
2020-05-18 09:40:00,163.47,163.83,162.64,163.26,28421.0,143.1696,143.4849,142.4426,142.9856,28421.0
2020-05-18 09:50:00,163.16,163.19,162.19,162.19,37663.0,142.8981,142.9243,142.0485,142.0485,37663.0
2020-05-18 10:00:00,162.11,162.37,161.31,161.5,18898.0,141.9785,142.2062,141.2778,141.4442,18898.0
2020-05-18 10:10:00,161.38,161.6,161.06,161.59,14610.0,141.3391,141.5318,141.0588,141.523,14610.0
2020-05-18 10:20:00,161.54,161.61,161.16,161.2,13796.0,141.4792,141.5405,141.1464,141.1815,13796.0
2020-05-18 10:30:00,161.22,161.54,161.18,161.32,32218.0,141.199,141.4792,141.1639,141.2866,32218.0
2020-05-18 10:40:00,161.34,161.61,161.21,161.44,38490.0,141.3041,141.5405,141.1902,141.3917,38490.0
2020-05-18 10:50:00,161.44,162.02,161.44,161.7,29665.0,141.3917,141.8996,141.3917,141.6194,29665.0
2020-05-18 11:00:00,161.63,162.9,161.53,162.89,19080.0,141.5581,142.6703,141.4705,142.6616,19080.0
2020-05-18 11:10:00,162.91,163.5,162.55,163.44,23039.0,142.6791,143.1958,142.3638,143.1433,23039.0
2020-05-18 11:20:00,163.54,163.92,163.47,163.81,20368.0,143.2309,143.5637,143.1696,143.4673,20368.0
2020-05-18 11:30:00,163.85,164.44,163.68,164.37,53285.0,143.5024,144.0191,143.3535,143.9578,53285.0
2020-05-18 11:40:00,164.44,164.8,164.09,164.22,27163.0,144.0191,144.3344,143.7126,143.8264,27163.0
2020-05-18 11:50:00,164.19,164.52,163.77,164.46,15549.0,143.8001,144.0892,143.4323,144.0366,15549.0
2020-05-18 12:00:00,164.36,164.58,164.16,164.21,14107.0,143.949,144.1417,143.7739,143.8177,14107.0
2020-05-18 12:10:00,164.23,164.24,163.45,163.45,10230.0,143.8352,143.8439,143.152,143.152,10230.0
2020-05-18 12:20:00,163.45,163.66,163.33,163.33,25626.0,143.152,143.336,143.0469,143.0469,25626.0
2020-05-18 12:30:00,163.31,163.62,163.09,163.15,14924.0,143.0294,143.3009,142.8368,142.8893,14924.0
2020-05-18 12:40:00,163.2,163.24,162.4,162.48,28472.0,142.9331,142.9681,142.2324,142.3025,28472.0
2020-05-18 12:50:00,162.5,162.91,162.49,162.85,22676.0,142.32,142.6791,142.3113,142.6266,22676.0
2020-05-18 13:00:00,162.85,163.5,162.82,163.14,11762.0,142.6266,143.1958,142.6003,142.8805,11762.0
2020-05-18 13:10:00,163.16,163.17,162.65,162.88,20941.0,142.8981,142.9068,142.4514,142.6528,20941.0
2020-05-18 13:20:00,162.83,162.92,162.65,162.73,10855.0,142.609,142.6879,142.4514,142.5215,10855.0
2020-05-18 13:30:00,162.72,162.96,162.64,162.96,14813.0,142.5127,142.7229,142.4426,142.7229,14813.0
2020-05-18 13:40:00,162.95,163.28,162.89,163.12,10133.0,142.7141,143.0032,142.6616,142.863,10133.0
2020-05-18 13:50:00,163.15,163.19,162.98,163.12,6818.0,142.8893,142.9243,142.7404,142.863,6818.0
2020-05-18 14:00:00,163.11,163.16,162.8,162.89,8968.0,142.8543,142.8981,142.5828,142.6616,8968.0
2020-05-18 14:10:00,162.94,163.09,162.68,162.87,11001.0,142.7054,142.8368,142.4777,142.6441,11001.0
2020-05-18 14:20:00,162.92,163.02,162.67,162.95,9919.0,142.6879,142.7754,142.4689,142.7141,9919.0
2020-05-18 14:30:00,162.96,163.3,162.96,163.25,15732.0,142.7229,143.0207,142.7229,142.9769,15732.0
2020-05-18 14:40:00,163.26,163.56,163.17,163.48,12128.0,142.9856,143.2484,142.9068,143.1783,12128.0
2020-05-18 14:50:00,163.48,163.52,163.14,163.29,25562.0,143.1783,143.2134,142.8805,143.0119,25562.0
2020-05-18 15:00:00,163.37,163.39,163.14,163.38,38247.0,143.082,143.0995,142.8805,143.0907,38247.0
2020-05-18 15:10:00,163.33,163.55,163.25,163.45,23129.0,143.0469,143.2396,142.9769,143.152,23129.0
2020-05-18 15:20:00,163.4,163.53,163.31,163.43,23850.0,143.1083,143.2221,143.0294,143.1345,23850.0
2020-05-18 15:30:00,163.4,163.63,163.03,163.2,40862.0,143.1083,143.3097,142.7842,142.9331,40862.0
2020-05-18 15:40:00,163.23,163.4,162.99,163.0,160275.0,142.9594,143.1083,142.7492,142.7579,160275.0
2020-05-18 15:50:00,163.07,163.14,161.95,162.02,186789.0,142.8192,142.8805,141.8383,141.8996,186789.0
2020-05-19 09:30:00,161.25,161.25,159.43,159.72,38564.0,141.2253,141.2253,139.6313,139.8853,38564.0
2020-05-19 09:40:00,159.79,160.06,159.37,159.78,30758.0,139.9466,140.183,139.5787,139.9378,30758.0
2020-05-19 09:50:00,159.78,160.87,159.65,160.57,13315.0,139.9378,140.8924,139.8239,140.6297,13315.0
2020-05-19 10:00:00,160.72,161.66,160.27,161.6,18284.0,140.7611,141.5843,140.367,141.5318,18284.0
2020-05-19 10:10:00,161.55,162.39,161.0,161.13,31311.0,141.488,142.2237,141.0063,141.1202,31311.0
2020-05-19 10:20:00,161.11,161.3,160.73,161.12,8725.0,141.1026,141.269,140.7698,141.1114,8725.0
2020-05-19 10:30:00,161.14,161.34,160.8,160.92,12934.0,141.1289,141.3041,140.8311,140.9362,12934.0
2020-05-19 10:40:00,160.97,160.97,160.53,160.93,18387.0,140.98,140.98,140.5947,140.945,18387.0
2020-05-19 10:50:00,161.02,161.48,160.96,161.0,15579.0,141.0238,141.4267,140.9713,141.0063,15579.0
2020-05-19 11:00:00,161.09,161.44,160.53,161.0,16007.0,141.0851,141.3917,140.5947,141.0063,16007.0
2020-05-19 11:10:00,161.01,161.06,160.5,160.82,13365.0,141.0151,141.0588,140.5684,140.8487,13365.0
2020-05-19 11:20:00,160.82,160.93,160.61,160.82,16340.0,140.8487,140.945,140.6647,140.8487,16340.0
2020-05-19 11:30:00,160.79,161.43,160.79,161.28,18402.0,140.8224,141.3829,140.8224,141.2515,18402.0
2020-05-19 11:40:00,161.49,161.5,160.77,160.77,14444.0,141.4354,141.4442,140.8049,140.8049,14444.0
2020-05-19 11:50:00,160.71,160.91,160.52,160.71,20285.0,140.7523,140.9275,140.5859,140.7523,20285.0
2020-05-19 12:00:00,160.71,160.88,160.58,160.85,10297.0,140.7523,140.9012,140.6385,140.8749,10297.0
2020-05-19 12:10:00,160.87,161.01,160.75,160.93,13049.0,140.8924,141.0151,140.7873,140.945,13049.0
2020-05-19 12:20:00,160.97,161.11,160.43,160.46,29838.0,140.98,141.1026,140.5071,140.5334,29838.0
2020-05-19 12:30:00,160.46,160.5,159.9,160.0,13722.0,140.5334,140.5684,140.0429,140.1305,13722.0
2020-05-19 12:40:00,159.98,160.38,159.98,160.09,7256.0,140.113,140.4633,140.113,140.2093,7256.0
2020-05-19 12:50:00,159.99,160.2,159.98,160.1,9460.0,140.1217,140.3056,140.113,140.2181,9460.0
2020-05-19 13:00:00,160.11,160.3,159.9,160.28,8308.0,140.2268,140.3932,140.0429,140.3757,8308.0
2020-05-19 13:10:00,160.27,160.34,159.9,160.16,10507.0,140.367,140.4283,140.0429,140.2706,10507.0
2020-05-19 13:20:00,160.14,160.19,159.78,160.01,12891.0,140.2531,140.2969,139.9378,140.1392,12891.0
2020-05-19 13:30:00,160.02,160.68,160.02,160.68,17117.0,140.148,140.726,140.148,140.726,17117.0
2020-05-19 13:40:00,160.65,160.98,160.6,160.71,17574.0,140.6998,140.9888,140.656,140.7523,17574.0
2020-05-19 13:50:00,160.71,160.79,160.47,160.72,23996.0,140.7523,140.8224,140.5421,140.7611,23996.0
2020-05-19 14:00:00,160.81,160.87,160.4,160.8,13804.0,140.8399,140.8924,140.4808,140.8311,13804.0
2020-05-19 14:10:00,160.72,160.97,160.67,160.97,6542.0,140.7611,140.98,140.7173,140.98,6542.0
2020-05-19 14:20:00,160.99,161.05,160.78,160.9,21184.0,140.9975,141.0501,140.8136,140.9187,21184.0
2020-05-19 14:30:00,160.95,161.02,160.65,160.81,11668.0,140.9625,141.0238,140.6998,140.8399,11668.0
2020-05-19 14:40:00,160.86,161.09,160.78,161.07,6116.0,140.8837,141.0851,140.8136,141.0676,6116.0
2020-05-19 14:50:00,161.08,161.23,159.96,159.96,25526.0,141.0764,141.2077,140.0954,140.0954,25526.0
2020-05-19 15:00:00,160.01,160.27,159.44,159.93,35040.0,140.1392,140.367,139.64,140.0692,35040.0
2020-05-19 15:10:00,159.97,160.55,159.88,160.1,17233.0,140.1042,140.6122,140.0254,140.2181,17233.0
2020-05-19 15:20:00,160.17,160.2,159.59,159.69,20677.0,140.2794,140.3056,139.7714,139.859,20677.0
2020-05-19 15:30:00,159.68,159.73,158.48,158.57,27193.0,139.8502,139.894,138.7992,138.8781,27193.0
2020-05-19 15:40:00,158.48,158.6,158.07,158.35,51689.0,138.7992,138.9043,138.4402,138.6854,51689.0
2020-05-19 15:50:00,158.2,158.59,157.64,157.79,101145.0,138.554,138.8956,138.0636,138.1949,101145.0
2020-05-20 09:30:00,159.64,159.95,158.75,159.88,35546.0,139.8152,140.0867,139.0357,140.0254,35546.0
2020-05-20 09:40:00,159.84,161.22,159.77,161.11,14601.0,139.9904,141.199,139.929,141.1026,14601.0
2020-05-20 09:50:00,161.2,161.36,160.68,160.86,10291.0,141.1815,141.3216,140.726,140.8837,10291.0
2020-05-20 10:00:00,161.0,162.32,160.95,161.81,16235.0,141.0063,142.1624,140.9625,141.7157,16235.0
2020-05-20 10:10:00,161.82,162.15,161.67,162.06,6143.0,141.7245,142.0135,141.5931,141.9347,6143.0
2020-05-20 10:20:00,162.1,162.64,162.06,162.62,10057.0,141.9697,142.4426,141.9347,142.4251,10057.0
2020-05-20 10:30:00,162.7,163.0,162.49,162.55,17253.0,142.4952,142.7579,142.3113,142.3638,17253.0
2020-05-20 10:40:00,162.5,162.62,162.26,162.34,29132.0,142.32,142.4251,142.1098,142.1799,29132.0
2020-05-20 10:50:00,162.35,162.75,162.34,162.63,34229.0,142.1886,142.539,142.1799,142.4339,34229.0
2020-05-20 11:00:00,162.64,162.64,162.13,162.59,19382.0,142.4426,142.4426,141.996,142.3988,19382.0
2020-05-20 11:10:00,162.82,163.33,162.82,163.33,5491.0,142.6003,143.0469,142.6003,143.0469,5491.0
2020-05-20 11:20:00,163.34,163.43,163.18,163.43,7412.0,143.0557,143.1345,142.9156,143.1345,7412.0
2020-05-20 11:30:00,163.36,163.5,162.84,162.98,9333.0,143.0732,143.1958,142.6178,142.7404,9333.0
2020-05-20 11:40:00,163.06,163.3,163.0,163.18,5790.0,142.8105,143.0207,142.7579,142.9156,5790.0
2020-05-20 11:50:00,163.11,163.29,162.85,162.86,5330.0,142.8543,143.0119,142.6266,142.6353,5330.0
2020-05-20 12:00:00,162.87,162.9,162.59,162.61,18958.0,142.6441,142.6703,142.3988,142.4164,18958.0
2020-05-20 12:10:00,162.59,162.59,161.81,162.1,18377.0,142.3988,142.3988,141.7157,141.9697,18377.0
2020-05-20 12:20:00,162.14,162.2,161.83,162.14,14178.0,142.0047,142.0573,141.7332,142.0047,14178.0
2020-05-20 12:30:00,162.17,162.56,162.16,162.25,7557.0,142.031,142.3726,142.0222,142.1011,7557.0
2020-05-20 12:40:00,162.18,162.29,161.95,162.29,8323.0,142.0398,142.1361,141.8383,142.1361,8323.0
2020-05-20 12:50:00,162.31,162.48,162.01,162.04,10327.0,142.1536,142.3025,141.8909,141.9171,10327.0
2020-05-20 13:00:00,162.07,162.08,161.6,161.65,10171.0,141.9434,141.9522,141.5318,141.5756,10171.0
2020-05-20 13:10:00,161.62,161.96,161.62,161.93,4936.0,141.5493,141.8471,141.5493,141.8208,4936.0
2020-05-20 13:20:00,161.97,161.97,161.66,161.81,6089.0,141.8558,141.8558,141.5843,141.7157,6089.0
2020-05-20 13:30:00,161.83,161.95,161.67,161.83,5334.0,141.7332,141.8383,141.5931,141.7332,5334.0
2020-05-20 13:40:00,161.78,162.1,161.7,162.1,17925.0,141.6894,141.9697,141.6194,141.9697,17925.0
2020-05-20 13:50:00,162.08,162.1,161.97,162.01,6837.0,141.9522,141.9697,141.8558,141.8909,6837.0
2020-05-20 14:00:00,162.05,162.5,161.86,162.07,9237.0,141.9259,142.32,141.7595,141.9434,9237.0
2020-05-20 14:10:00,162.01,162.24,161.64,161.87,14577.0,141.8909,142.0923,141.5668,141.7683,14577.0
2020-05-20 14:20:00,161.7,162.26,161.56,162.24,7171.0,141.6194,142.1098,141.4968,142.0923,7171.0
2020-05-20 14:30:00,162.19,162.53,162.18,162.32,7480.0,142.0485,142.3463,142.0398,142.1624,7480.0
2020-05-20 14:40:00,162.3,162.56,161.96,162.34,27089.0,142.1449,142.3726,141.8471,142.1799,27089.0
2020-05-20 14:50:00,162.29,162.82,162.27,162.51,19184.0,142.1361,142.6003,142.1186,142.3288,19184.0
2020-05-20 15:00:00,162.51,162.61,161.85,161.94,22379.0,142.3288,142.4164,141.7507,141.8296,22379.0
2020-05-20 15:10:00,161.99,162.01,161.5,161.72,18944.0,141.8734,141.8909,141.4442,141.6369,18944.0
2020-05-20 15:20:00,161.77,162.43,161.77,162.42,16141.0,141.6807,142.2587,141.6807,142.25,16141.0
2020-05-20 15:30:00,162.38,162.44,162.1,162.29,22845.0,142.2149,142.2675,141.9697,142.1361,22845.0
2020-05-20 15:40:00,162.28,162.62,161.8,161.94,39723.0,142.1273,142.4251,141.7069,141.8296,39723.0
2020-05-20 15:50:00,161.79,162.22,161.44,161.88,92841.0,141.6982,142.0748,141.3917,141.777,92841.0
2020-05-21 09:30:00,159.85,160.4,159.68,160.32,27305.0,141.1641,141.6498,141.0139,141.5791,27305.0
2020-05-21 09:40:00,160.27,160.55,160.05,160.38,7310.0,141.535,141.7822,141.3407,141.6321,7310.0
2020-05-21 09:50:00,160.19,160.22,159.18,159.18,26623.0,141.4643,141.4908,140.5724,140.5724,26623.0
2020-05-21 10:00:00,159.13,160.05,159.13,159.52,22807.0,140.5282,141.3407,140.5282,140.8726,22807.0
2020-05-21 10:10:00,159.71,160.15,159.43,159.43,14729.0,141.0404,141.429,140.7932,140.7932,14729.0
2020-05-21 10:20:00,159.5,159.9,159.35,159.44,13505.0,140.855,141.2082,140.7225,140.802,13505.0
2020-05-21 10:30:00,159.37,159.37,158.5,158.5,36234.0,140.7402,140.7402,139.9719,139.9719,36234.0
2020-05-21 10:40:00,158.6,158.94,158.47,158.53,10544.0,140.0602,140.3604,139.9454,139.9984,10544.0
2020-05-21 10:50:00,158.44,158.71,158.36,158.48,8404.0,139.9189,140.1573,139.8482,139.9542,8404.0
2020-05-21 11:00:00,158.38,158.38,157.94,158.18,10325.0,139.8659,139.8659,139.4773,139.6893,10325.0
2020-05-21 11:10:00,158.16,158.29,157.43,157.5,37293.0,139.6716,139.7864,139.027,139.0888,37293.0
2020-05-21 11:20:00,157.55,157.72,157.18,157.58,13433.0,139.1329,139.2831,138.8062,139.1594,13433.0
2020-05-21 11:30:00,157.5,157.62,157.23,157.42,13092.0,139.0888,139.1947,138.8503,139.0181,13092.0
2020-05-21 11:40:00,157.44,157.67,157.3,157.33,15601.0,139.0358,139.2389,138.9122,138.9386,15601.0
2020-05-21 11:50:00,157.38,157.47,157.19,157.28,10709.0,138.9828,139.0623,138.815,138.8945,10709.0
2020-05-21 12:00:00,157.34,158.36,157.32,157.79,20436.0,138.9475,139.8482,138.9298,139.3449,20436.0
2020-05-21 12:10:00,157.77,158.0,157.64,157.73,5204.0,139.3272,139.5303,139.2124,139.2919,5204.0
2020-05-21 12:20:00,157.81,158.18,157.81,157.98,19904.0,139.3625,139.6893,139.3625,139.5127,19904.0
2020-05-21 12:30:00,157.77,157.85,157.32,157.41,6453.0,139.3272,139.3979,138.9298,139.0093,6453.0
2020-05-21 12:40:00,157.4,157.78,157.39,157.77,5629.0,139.0005,139.336,138.9916,139.3272,5629.0
2020-05-21 12:50:00,157.8,157.87,157.59,157.72,5590.0,139.3537,139.4155,139.1683,139.2831,5590.0
2020-05-21 13:00:00,157.73,158.29,157.56,158.25,6314.0,139.2919,139.7864,139.1418,139.7511,6314.0
2020-05-21 13:10:00,158.26,158.5,158.18,158.36,9100.0,139.7599,139.9719,139.6893,139.8482,9100.0
2020-05-21 13:20:00,158.25,158.36,158.08,158.16,58317.0,139.7511,139.8482,139.601,139.6716,58317.0
2020-05-21 13:30:00,158.19,158.19,157.8,157.85,10074.0,139.6981,139.6981,139.3537,139.3979,10074.0
2020-05-21 13:40:00,157.85,158.13,157.72,158.13,9780.0,139.3979,139.6451,139.2831,139.6451,9780.0
2020-05-21 13:50:00,158.18,158.2,158.07,158.12,12058.0,139.6893,139.7069,139.5921,139.6363,12058.0
2020-05-21 14:00:00,158.07,158.15,157.89,157.89,24377.0,139.5921,139.6628,139.4332,139.4332,24377.0
2020-05-21 14:10:00,157.91,158.04,157.9,158.0,2274.0,139.4508,139.5656,139.442,139.5303,2274.0
2020-05-21 14:20:00,158.05,158.22,157.97,158.02,4264.0,139.5745,139.7246,139.5038,139.548,4264.0
2020-05-21 14:30:00,158.05,158.1,157.6,157.72,8057.0,139.5745,139.6186,139.1771,139.2831,8057.0
2020-05-21 14:40:00,157.76,157.98,157.53,157.54,5792.0,139.3184,139.5127,139.1153,139.1241,5792.0
2020-05-21 14:50:00,157.6,157.74,157.42,157.44,9159.0,139.1771,139.3007,139.0181,139.0358,9159.0
2020-05-21 15:00:00,157.42,157.82,157.42,157.77,9522.0,139.0181,139.3714,139.0181,139.3272,9522.0
2020-05-21 15:10:00,157.75,157.85,157.56,157.84,16585.0,139.3095,139.3979,139.1418,139.389,16585.0
2020-05-21 15:20:00,157.78,157.97,157.73,157.86,15796.0,139.336,139.5038,139.2919,139.4067,15796.0
2020-05-21 15:30:00,157.88,157.97,157.4,157.57,24120.0,139.4244,139.5038,139.0005,139.1506,24120.0
2020-05-21 15:40:00,157.47,157.81,157.39,157.71,37184.0,139.0623,139.3625,138.9916,139.2742,37184.0
2020-05-21 15:50:00,157.74,157.81,157.36,157.55,71376.0,139.3007,139.3625,138.9651,139.1329,71376.0
2020-05-22 09:30:00,157.58,157.63,156.16,156.21,24135.0,139.1594,139.2036,137.9054,137.9496,24135.0
2020-05-22 09:40:00,156.33,156.46,155.84,156.04,12049.0,138.0555,138.1703,137.6228,137.7994,12049.0
2020-05-22 09:50:00,155.97,156.04,155.26,155.43,19853.0,137.7376,137.7994,137.1106,137.2607,19853.0
2020-05-22 10:00:00,155.36,155.83,155.03,155.54,77293.0,137.1989,137.614,136.9075,137.3579,77293.0
2020-05-22 10:10:00,155.5,155.64,154.67,154.98,61663.0,137.3226,137.4462,136.5896,136.8634,61663.0
2020-05-22 10:20:00,155.0,155.77,154.92,155.56,60697.0,136.881,137.561,136.8104,137.3756,60697.0
2020-05-22 10:30:00,155.55,156.39,155.54,156.18,14959.0,137.3667,138.1085,137.3579,137.9231,14959.0
2020-05-22 10:40:00,156.23,156.29,155.79,155.9,16450.0,137.9672,138.0202,137.5787,137.6758,16450.0
2020-05-22 10:50:00,155.91,155.97,155.21,155.27,27584.0,137.6846,137.7376,137.0665,137.1195,27584.0
2020-05-22 11:00:00,155.23,155.68,154.99,155.57,15187.0,137.0841,137.4815,136.8722,137.3844,15187.0
2020-05-22 11:10:00,155.47,155.75,155.32,155.75,22274.0,137.2961,137.5433,137.1636,137.5433,22274.0
2020-05-22 11:20:00,155.73,155.83,155.26,155.3,9739.0,137.5257,137.614,137.1106,137.1459,9739.0
2020-05-22 11:30:00,155.27,155.63,155.09,155.56,23773.0,137.1195,137.4374,136.9605,137.3756,23773.0
2020-05-22 11:40:00,155.53,156.06,155.43,156.06,4301.0,137.3491,137.8171,137.2607,137.8171,4301.0
2020-05-22 11:50:00,156.04,156.04,155.7,155.71,8046.0,137.7994,137.7994,137.4992,137.508,8046.0
2020-05-22 12:00:00,155.7,155.79,155.6,155.75,6876.0,137.4992,137.5787,137.4109,137.5433,6876.0
2020-05-22 12:10:00,155.72,155.74,155.33,155.44,3500.0,137.5168,137.5345,137.1724,137.2696,3500.0
2020-05-22 12:20:00,155.4,155.61,155.39,155.53,5868.0,137.2343,137.4197,137.2254,137.3491,5868.0
2020-05-22 12:30:00,155.48,155.89,155.38,155.75,17750.0,137.3049,137.667,137.2166,137.5433,17750.0
2020-05-22 12:40:00,155.8,156.03,155.77,155.78,7308.0,137.5875,137.7906,137.561,137.5698,7308.0
2020-05-22 12:50:00,155.81,155.86,155.76,155.8,9255.0,137.5963,137.6405,137.5522,137.5875,9255.0
2020-05-22 13:00:00,155.83,155.83,155.6,155.64,11242.0,137.614,137.614,137.4109,137.4462,11242.0
2020-05-22 13:10:00,155.67,155.67,155.3,155.41,11875.0,137.4727,137.4727,137.1459,137.2431,11875.0
2020-05-22 13:20:00,155.38,155.42,155.18,155.22,15230.0,137.2166,137.2519,137.04,137.0753,15230.0
2020-05-22 13:30:00,155.24,155.31,155.03,155.11,8960.0,137.093,137.1548,136.9075,136.9782,8960.0
2020-05-22 13:40:00,155.13,155.26,155.02,155.04,37029.0,136.9958,137.1106,136.8987,136.9163,37029.0
2020-05-22 13:50:00,155.08,155.13,154.92,155.09,7762.0,136.9517,136.9958,136.8104,136.9605,7762.0
2020-05-22 14:00:00,155.09,155.3,154.92,155.3,19629.0,136.9605,137.1459,136.8104,137.1459,19629.0
2020-05-22 14:10:00,155.37,155.87,155.34,155.78,29927.0,137.2078,137.6493,137.1813,137.5698,29927.0
2020-05-22 14:20:00,155.78,155.86,155.53,155.64,18657.0,137.5698,137.6405,137.3491,137.4462,18657.0
2020-05-22 14:30:00,155.66,155.66,155.44,155.45,5200.0,137.4639,137.4639,137.2696,137.2784,5200.0
2020-05-22 14:40:00,155.44,155.44,154.98,155.14,42561.0,137.2696,137.2696,136.8634,137.0046,42561.0
2020-05-22 14:50:00,155.16,155.16,154.85,154.97,9500.0,137.0223,137.0223,136.7485,136.8545,9500.0
2020-05-22 15:00:00,154.94,155.06,154.83,155.0,18207.0,136.828,136.934,136.7309,136.881,18207.0
2020-05-22 15:10:00,155.02,155.53,155.0,155.26,43110.0,136.8987,137.3491,136.881,137.1106,43110.0
2020-05-22 15:20:00,155.26,155.35,154.78,154.83,12155.0,137.1106,137.1901,136.6867,136.7309,12155.0
2020-05-22 15:30:00,154.83,155.1,154.72,155.08,10618.0,136.7309,136.9693,136.6337,136.9517,10618.0
2020-05-22 15:40:00,155.11,155.23,154.93,154.96,37891.0,136.9782,137.0841,136.8192,136.8457,37891.0
2020-05-22 15:50:00,155.02,155.11,154.78,155.04,59943.0,136.8987,136.9782,136.6867,136.9163,59943.0
2020-05-26 09:30:00,159.49,161.66,158.92,161.53,45124.0,140.8461,142.7625,140.3428,142.6477,45124.0
2020-05-26 09:40:00,161.43,162.67,161.43,162.43,27787.0,142.5594,143.6544,142.5594,143.4425,27787.0
2020-05-26 09:50:00,162.5,162.51,160.99,160.99,25174.0,143.5043,143.5131,142.1708,142.1708,25174.0
2020-05-26 10:00:00,160.92,161.53,160.61,161.03,22317.0,142.109,142.6477,141.8352,142.2061,22317.0
2020-05-26 10:10:00,161.06,162.75,160.95,162.71,18863.0,142.2326,143.7251,142.1355,143.6897,18863.0
2020-05-26 10:20:00,162.76,162.96,162.2,162.96,15518.0,143.7339,143.9105,143.2394,143.9105,15518.0
2020-05-26 10:30:00,162.96,163.18,162.46,163.01,18591.0,143.9105,144.1048,143.469,143.9547,18591.0
2020-05-26 10:40:00,163.06,163.8,163.0,163.43,20437.0,143.9988,144.6523,143.9458,144.3256,20437.0
2020-05-26 10:50:00,163.5,163.88,163.5,163.67,13322.0,144.3874,144.723,144.3874,144.5375,13322.0
2020-05-26 11:00:00,163.72,164.32,163.72,164.12,14757.0,144.5817,145.1115,144.5817,144.9349,14757.0
2020-05-26 11:10:00,164.08,164.81,163.95,164.75,16215.0,144.8996,145.5443,144.7848,145.4913,16215.0
2020-05-26 11:20:00,164.68,164.7,163.85,164.22,20765.0,145.4295,145.4471,144.6965,145.0232,20765.0
2020-05-26 11:30:00,164.22,164.63,164.16,164.56,17609.0,145.0232,145.3853,144.9702,145.3235,17609.0
2020-05-26 11:40:00,164.55,164.95,164.48,164.94,20912.0,145.3147,145.6679,145.2528,145.6591,20912.0
2020-05-26 11:50:00,164.93,165.24,164.77,165.2,27147.0,145.6502,145.924,145.5089,145.8887,27147.0
2020-05-26 12:00:00,165.21,165.61,164.91,165.18,31180.0,145.8975,146.2507,145.6326,145.871,31180.0
2020-05-26 12:10:00,165.26,165.45,165.12,165.25,21994.0,145.9417,146.1094,145.818,145.9328,21994.0
2020-05-26 12:20:00,165.25,165.41,164.94,165.4,18817.0,145.9328,146.0741,145.6591,146.0653,18817.0
2020-05-26 12:30:00,165.43,165.87,165.42,165.8,55027.0,146.0918,146.4803,146.083,146.4185,55027.0
2020-05-26 12:40:00,165.82,166.34,165.82,166.34,21587.0,146.4362,146.8954,146.4362,146.8954,21587.0
2020-05-26 12:50:00,166.36,166.36,165.94,166.22,10688.0,146.9131,146.9131,146.5422,146.7894,10688.0
2020-05-26 13:00:00,166.3,166.55,166.15,166.35,18252.0,146.8601,147.0809,146.7276,146.9042,18252.0
2020-05-26 13:10:00,166.36,166.66,166.27,166.45,26753.0,146.9131,147.178,146.8336,146.9925,26753.0
2020-05-26 13:20:00,166.61,166.86,166.45,166.52,18102.0,147.1338,147.3546,146.9925,147.0544,18102.0
2020-05-26 13:30:00,166.57,166.64,166.32,166.56,18166.0,147.0985,147.1603,146.8777,147.0897,18166.0
2020-05-26 13:40:00,166.52,166.97,166.5,166.91,15880.0,147.0544,147.4518,147.0367,147.3988,15880.0
2020-05-26 13:50:00,166.93,167.3,166.87,167.18,31623.0,147.4164,147.7432,147.3635,147.6372,31623.0
2020-05-26 14:00:00,167.15,167.43,167.15,167.27,16252.0,147.6107,147.858,147.6107,147.7167,16252.0
2020-05-26 14:10:00,167.3,167.72,167.3,167.51,20052.0,147.7432,148.1141,147.7432,147.9286,20052.0
2020-05-26 14:20:00,167.59,167.95,167.54,167.78,14690.0,147.9993,148.3172,147.9551,148.1671,14690.0
2020-05-26 14:30:00,167.72,167.86,167.57,167.84,27580.0,148.1141,148.2377,147.9816,148.2201,27580.0
2020-05-26 14:40:00,167.76,168.08,167.59,168.03,41684.0,148.1494,148.432,147.9993,148.3879,41684.0
2020-05-26 14:50:00,168.03,168.03,167.87,167.88,22996.0,148.3879,148.3879,148.2466,148.2554,22996.0
2020-05-26 15:00:00,167.87,168.03,167.71,167.86,48867.0,148.2466,148.3879,148.1053,148.2377,48867.0
2020-05-26 15:10:00,167.89,168.16,167.87,168.08,25718.0,148.2642,148.5027,148.2466,148.432,25718.0
2020-05-26 15:20:00,168.08,168.39,167.94,167.98,30379.0,148.432,148.7058,148.3084,148.3437,30379.0
2020-05-26 15:30:00,167.99,168.11,167.18,167.85,132923.0,148.3525,148.4585,147.6372,148.2289,132923.0
2020-05-26 15:40:00,167.81,168.04,167.43,167.94,160910.0,148.1936,148.3967,147.858,148.3084,160910.0
2020-05-26 15:50:00,167.89,168.04,166.9,167.11,207176.0,148.2642,148.3967,147.3899,147.5754,207176.0
2020-05-27 09:30:00,170.71,172.46,170.16,171.81,49866.0,150.7546,152.3,150.2689,151.726,49866.0
2020-05-27 09:40:00,171.78,172.75,171.77,172.69,51150.0,151.6995,152.5561,151.6907,152.5031,51150.0
2020-05-27 09:50:00,172.6,172.7,171.91,172.33,70003.0,152.4236,152.5119,151.8143,152.1852,70003.0
2020-05-27 10:00:00,172.3,172.32,171.0,171.28,34295.0,152.1587,152.1764,151.0107,151.2579,34295.0
2020-05-27 10:10:00,171.31,171.76,170.8,171.47,28415.0,151.2844,151.6818,150.834,151.4257,28415.0
2020-05-27 10:20:00,171.4,171.43,170.68,171.06,21916.0,151.3639,151.3904,150.7281,151.0637,21916.0
2020-05-27 10:30:00,171.08,171.15,170.45,170.99,55004.0,151.0813,151.1431,150.525,151.0018,55004.0
2020-05-27 10:40:00,170.97,171.16,170.37,170.37,67696.0,150.9842,151.152,150.4543,150.4543,67696.0
2020-05-27 10:50:00,170.44,171.32,170.05,171.24,32746.0,150.5161,151.2933,150.1717,151.2226,32746.0
2020-05-27 11:00:00,171.28,171.77,171.0,171.77,13691.0,151.2579,151.6907,151.0107,151.6907,13691.0
2020-05-27 11:10:00,171.72,171.86,170.86,171.49,22006.0,151.6465,151.7701,150.887,151.4434,22006.0
2020-05-27 11:20:00,171.4,171.7,170.8,171.7,34104.0,151.3639,151.6288,150.834,151.6288,34104.0
2020-05-27 11:30:00,171.64,171.9,171.11,171.49,19870.0,151.5759,151.8055,151.1078,151.4434,19870.0
2020-05-27 11:40:00,171.56,171.85,171.36,171.78,12161.0,151.5052,151.7613,151.3286,151.6995,12161.0
2020-05-27 11:50:00,171.76,171.79,171.47,171.56,11698.0,151.6818,151.7083,151.4257,151.5052,11698.0
2020-05-27 12:00:00,171.52,171.73,171.43,171.6,13531.0,151.4699,151.6553,151.3904,151.5405,13531.0
2020-05-27 12:10:00,171.55,171.57,171.29,171.53,26015.0,151.4964,151.514,151.2668,151.4787,26015.0
2020-05-27 12:20:00,171.45,171.57,171.24,171.4,24840.0,151.4081,151.514,151.2226,151.3639,24840.0
2020-05-27 12:30:00,171.44,171.53,170.8,170.85,42686.0,151.3992,151.4787,150.834,150.8782,42686.0
2020-05-27 12:40:00,170.84,171.08,170.59,170.93,7270.0,150.8694,151.0813,150.6486,150.9488,7270.0
2020-05-27 12:50:00,171.01,171.46,170.93,171.44,18502.0,151.0195,151.4169,150.9488,151.3992,18502.0
2020-05-27 13:00:00,171.42,171.58,171.12,171.35,58392.0,151.3816,151.5229,151.1166,151.3198,58392.0
2020-05-27 13:10:00,171.37,171.37,171.15,171.34,10428.0,151.3374,151.3374,151.1431,151.3109,10428.0
2020-05-27 13:20:00,171.36,171.42,171.27,171.39,14378.0,151.3286,151.3816,151.2491,151.3551,14378.0
2020-05-27 13:30:00,171.42,171.81,171.19,171.81,20773.0,151.3816,151.726,151.1785,151.726,20773.0
2020-05-27 13:40:00,171.62,171.62,171.4,171.41,4046.0,151.5582,151.5582,151.3639,151.3727,4046.0
2020-05-27 13:50:00,171.41,171.7,171.38,171.48,7037.0,151.3727,151.6288,151.3462,151.4346,7037.0
2020-05-27 14:00:00,171.35,171.73,171.35,171.73,5306.0,151.3198,151.6553,151.3198,151.6553,5306.0
2020-05-27 14:10:00,171.67,171.86,171.49,171.54,10563.0,151.6023,151.7701,151.4434,151.4875,10563.0
2020-05-27 14:20:00,171.5,171.64,171.46,171.58,11470.0,151.4522,151.5759,151.4169,151.5229,11470.0
2020-05-27 14:30:00,171.54,171.58,171.42,171.58,17715.0,151.4875,151.5229,151.3816,151.5229,17715.0
2020-05-27 14:40:00,171.53,171.56,170.73,171.07,31928.0,151.4787,151.5052,150.7722,151.0725,31928.0
2020-05-27 14:50:00,171.06,171.13,170.56,170.8,46655.0,151.0637,151.1255,150.6221,150.834,46655.0
2020-05-27 15:00:00,170.79,170.86,170.59,170.72,20310.0,150.8252,150.887,150.6486,150.7634,20310.0
2020-05-27 15:10:00,170.76,170.92,170.64,170.65,10752.0,150.7987,150.94,150.6927,150.7016,10752.0
2020-05-27 15:20:00,170.62,170.83,170.41,170.79,28854.0,150.6751,150.8605,150.4896,150.8252,28854.0
2020-05-27 15:30:00,170.75,170.8,170.44,170.72,37042.0,150.7899,150.834,150.5161,150.7634,37042.0
2020-05-27 15:40:00,170.7,171.43,170.69,171.43,28509.0,150.7457,151.3904,150.7369,151.3904,28509.0
2020-05-27 15:50:00,171.43,171.88,171.41,171.66,84229.0,151.3904,151.7878,151.3727,151.5935,84229.0
2020-05-28 09:30:00,173.02,173.25,169.51,169.51,36775.0,152.7945,152.9976,149.6948,149.6948,36775.0
2020-05-28 09:40:00,169.52,170.44,169.19,170.15,52117.0,149.7037,150.5161,149.4123,150.26,52117.0
2020-05-28 09:50:00,170.15,170.96,170.06,170.96,63270.0,150.26,150.9753,150.1805,150.9753,63270.0
2020-05-28 10:00:00,170.86,170.99,170.22,170.51,51624.0,150.887,151.0018,150.3218,150.5779,51624.0
2020-05-28 10:10:00,170.51,170.7,170.33,170.52,75137.0,150.5779,150.7457,150.419,150.5868,75137.0
2020-05-28 10:20:00,170.49,170.74,170.42,170.53,29069.0,150.5603,150.7811,150.4985,150.5956,29069.0
2020-05-28 10:30:00,170.57,170.69,170.38,170.55,40572.0,150.6309,150.7369,150.4631,150.6133,40572.0
2020-05-28 10:40:00,170.58,170.91,170.49,170.53,16640.0,150.6398,150.9312,150.5603,150.5956,16640.0
2020-05-28 10:50:00,170.52,170.84,170.4,170.76,23750.0,150.5868,150.8694,150.4808,150.7987,23750.0
2020-05-28 11:00:00,170.68,170.87,170.47,170.58,20280.0,150.7281,150.8959,150.5426,150.6398,20280.0
2020-05-28 11:10:00,170.54,170.84,170.5,170.71,15955.0,150.6044,150.8694,150.5691,150.7546,15955.0
2020-05-28 11:20:00,170.78,170.87,170.59,170.87,7563.0,150.8164,150.8959,150.6486,150.8959,7563.0
2020-05-28 11:30:00,170.9,171.2,170.87,170.9,6683.0,150.9224,151.1873,150.8959,150.9224,6683.0
2020-05-28 11:40:00,170.8,170.86,170.6,170.8,6459.0,150.834,150.887,150.6574,150.834,6459.0
2020-05-28 11:50:00,170.8,171.06,170.66,170.9,9710.0,150.834,151.0637,150.7104,150.9224,9710.0
2020-05-28 12:00:00,170.8,170.95,170.61,170.89,5832.0,150.834,150.9665,150.6663,150.9135,5832.0
2020-05-28 12:10:00,170.88,171.04,170.66,170.68,6451.0,150.9047,151.046,150.7104,150.7281,6451.0
2020-05-28 12:20:00,170.67,170.84,170.55,170.59,7871.0,150.7192,150.8694,150.6133,150.6486,7871.0
2020-05-28 12:30:00,170.59,170.93,170.59,170.88,11401.0,150.6486,150.9488,150.6486,150.9047,11401.0
2020-05-28 12:40:00,170.86,171.04,170.8,171.03,9002.0,150.887,151.046,150.834,151.0372,9002.0
2020-05-28 12:50:00,170.98,171.15,170.98,171.12,5569.0,150.993,151.1431,150.993,151.1166,5569.0
2020-05-28 13:00:00,171.12,171.26,170.96,171.25,12164.0,151.1166,151.2403,150.9753,151.2314,12164.0
2020-05-28 13:10:00,171.27,171.38,171.09,171.28,26163.0,151.2491,151.3462,151.0901,151.2579,26163.0
2020-05-28 13:20:00,171.29,171.78,171.21,171.78,10960.0,151.2668,151.6995,151.1961,151.6995,10960.0
2020-05-28 13:30:00,171.74,171.74,171.53,171.58,8634.0,151.6642,151.6642,151.4787,151.5229,8634.0
2020-05-28 13:40:00,171.56,171.77,171.36,171.48,19114.0,151.5052,151.6907,151.3286,151.4346,19114.0
2020-05-28 13:50:00,171.55,171.55,171.29,171.38,12539.0,151.4964,151.4964,151.2668,151.3462,12539.0
2020-05-28 14:00:00,171.36,171.46,171.25,171.25,6454.0,151.3286,151.4169,151.2314,151.2314,6454.0
2020-05-28 14:10:00,171.2,171.54,171.14,171.41,7173.0,151.1873,151.4875,151.1343,151.3727,7173.0
2020-05-28 14:20:00,171.41,171.55,171.19,171.27,5966.0,151.3727,151.4964,151.1785,151.2491,5966.0
2020-05-28 14:30:00,171.27,171.38,170.99,171.13,10403.0,151.2491,151.3462,151.0018,151.1255,10403.0
2020-05-28 14:40:00,171.14,171.14,170.9,171.02,20552.0,151.1343,151.1343,150.9224,151.0283,20552.0
2020-05-28 14:50:00,171.0,171.11,170.69,171.04,16786.0,151.0107,151.1078,150.7369,151.046,16786.0
2020-05-28 15:00:00,171.0,171.12,170.84,171.03,9286.0,151.0107,151.1166,150.8694,151.0372,9286.0
2020-05-28 15:10:00,171.02,171.33,170.41,170.44,18894.0,151.0283,151.3021,150.4896,150.5161,18894.0
2020-05-28 15:20:00,170.49,170.52,169.75,169.79,28425.0,150.5603,150.5868,149.9068,149.9421,28425.0
2020-05-28 15:30:00,169.77,170.04,169.29,169.9,100248.0,149.9245,150.1629,149.5006,150.0393,100248.0
2020-05-28 15:40:00,169.87,170.03,169.36,169.45,152480.0,150.0128,150.1541,149.5624,149.6419,152480.0
2020-05-28 15:50:00,169.35,170.12,169.15,169.79,187846.0,149.5535,150.2335,149.3769,149.9421,187846.0
2020-05-29 09:30:00,168.21,170.0,167.57,169.38,79427.0,148.5468,150.1276,147.9816,149.58,79427.0
2020-05-29 09:40:00,169.37,169.75,168.13,169.23,46107.0,149.5712,149.9068,148.4762,149.4476,46107.0
2020-05-29 09:50:00,169.22,169.22,168.64,168.76,49916.0,149.4387,149.4387,148.9265,149.0325,49916.0
2020-05-29 10:00:00,168.78,169.04,168.38,169.03,78118.0,149.0502,149.2798,148.6969,149.271,78118.0
2020-05-29 10:10:00,169.0,169.65,168.91,169.18,47670.0,149.2445,149.8185,149.165,149.4034,47670.0
2020-05-29 10:20:00,169.15,169.83,168.65,168.82,75922.0,149.3769,149.9774,148.9354,149.0855,75922.0
2020-05-29 10:30:00,168.84,169.46,168.66,169.0,80015.0,149.1032,149.6507,148.9442,149.2445,80015.0
2020-05-29 10:40:00,169.08,169.08,168.82,168.94,68052.0,149.3151,149.3151,149.0855,149.1915,68052.0
2020-05-29 10:50:00,168.94,169.13,168.64,168.98,69141.0,149.1915,149.3593,148.9265,149.2268,69141.0
2020-05-29 11:00:00,168.99,169.3,168.33,168.5,52191.0,149.2356,149.5094,148.6528,148.8029,52191.0
2020-05-29 11:10:00,168.52,168.92,168.33,168.53,19592.0,148.8206,149.1738,148.6528,148.8294,19592.0
2020-05-29 11:20:00,168.65,168.87,168.45,168.5,16348.0,148.9354,149.1297,148.7588,148.8029,16348.0
2020-05-29 11:30:00,168.49,168.75,168.46,168.53,23262.0,148.7941,149.0237,148.7676,148.8294,23262.0
2020-05-29 11:40:00,168.61,168.77,168.42,168.74,25224.0,148.9001,149.0413,148.7323,149.0149,25224.0
2020-05-29 11:50:00,168.72,168.96,168.5,168.63,10967.0,148.9972,149.2091,148.8029,148.9177,10967.0
2020-05-29 12:00:00,168.63,168.73,168.35,168.48,21470.0,148.9177,149.006,148.6704,148.7852,21470.0
2020-05-29 12:10:00,168.49,168.57,168.41,168.53,33438.0,148.7941,148.8647,148.7234,148.8294,33438.0
2020-05-29 12:20:00,168.53,168.57,168.38,168.53,16386.0,148.8294,148.8647,148.6969,148.8294,16386.0
2020-05-29 12:30:00,168.49,168.73,168.45,168.73,12884.0,148.7941,149.006,148.7588,149.006,12884.0
2020-05-29 12:40:00,168.69,168.71,168.45,168.49,21464.0,148.9707,148.9884,148.7588,148.7941,21464.0
2020-05-29 12:50:00,168.46,169.23,167.49,168.99,44726.0,148.7676,149.4476,147.911,149.2356,44726.0
2020-05-29 13:00:00,169.07,169.17,168.59,168.71,6480.0,149.3063,149.3946,148.8824,148.9884,6480.0
2020-05-29 13:10:00,168.72,169.0,168.61,168.76,4752.0,148.9972,149.2445,148.9001,149.0325,4752.0
2020-05-29 13:20:00,168.75,169.18,168.64,168.64,11984.0,149.0237,149.4034,148.9265,148.9265,11984.0
2020-05-29 13:30:00,168.66,168.73,168.49,168.51,8542.0,148.9442,149.006,148.7941,148.8117,8542.0
2020-05-29 13:40:00,168.52,168.61,168.46,168.53,20169.0,148.8206,148.9001,148.7676,148.8294,20169.0
2020-05-29 13:50:00,168.52,168.63,168.47,168.51,22205.0,148.8206,148.9177,148.7764,148.8117,22205.0
2020-05-29 14:00:00,168.49,169.21,168.4,169.1,18447.0,148.7941,149.4299,148.7146,149.3328,18447.0
2020-05-29 14:10:00,169.15,169.3,168.56,168.75,7503.0,149.3769,149.5094,148.8559,149.0237,7503.0
2020-05-29 14:20:00,168.73,169.14,168.53,168.81,9084.0,149.006,149.3681,148.8294,149.0767,9084.0
2020-05-29 14:30:00,168.85,169.14,168.63,168.77,25208.0,149.112,149.3681,148.9177,149.0413,25208.0
2020-05-29 14:40:00,168.71,168.96,168.42,168.42,57648.0,148.9884,149.2091,148.7323,148.7323,57648.0
2020-05-29 14:50:00,168.33,169.6,167.57,169.55,62601.0,148.6528,149.7743,147.9816,149.7302,62601.0
2020-05-29 15:00:00,169.78,170.84,169.78,170.59,30698.0,149.9333,150.8694,149.9333,150.6486,30698.0
2020-05-29 15:10:00,170.59,171.02,170.4,170.41,28959.0,150.6486,151.0283,150.4808,150.4896,28959.0
2020-05-29 15:20:00,170.46,170.77,169.92,169.98,31371.0,150.5338,150.8076,150.0569,150.1099,31371.0
2020-05-29 15:30:00,170.0,170.11,169.06,169.19,36123.0,150.1276,150.2247,149.2974,149.4123,36123.0
2020-05-29 15:40:00,169.14,169.29,168.77,169.06,41462.0,149.3681,149.5006,149.0413,149.2974,41462.0
2020-05-29 15:50:00,168.87,169.79,168.75,169.6,221470.0,149.1297,149.9421,149.0237,149.7743,221470.0
2020-06-01 09:30:00,169.49,170.17,168.69,170.14,63472.0,149.6772,150.2777,148.9707,150.2512,63472.0
2020-06-01 09:40:00,170.21,170.98,169.92,170.98,8729.0,150.313,150.993,150.0569,150.993,8729.0
2020-06-01 09:50:00,170.87,171.3,170.03,170.03,31405.0,150.8959,151.2756,150.1541,150.1541,31405.0
2020-06-01 10:00:00,169.99,171.19,169.9,171.0,10487.0,150.1187,151.1785,150.0393,151.0107,10487.0
2020-06-01 10:10:00,170.95,171.45,170.91,171.4,9171.0,150.9665,151.4081,150.9312,151.3639,9171.0
2020-06-01 10:20:00,171.36,171.99,171.17,171.5,26652.0,151.3286,151.8849,151.1608,151.4522,26652.0
2020-06-01 10:30:00,171.58,172.04,171.46,172.01,53895.0,151.5229,151.9291,151.4169,151.9026,53895.0
2020-06-01 10:40:00,171.97,172.13,171.81,172.11,32174.0,151.8673,152.0086,151.726,151.9909,32174.0
2020-06-01 10:50:00,171.96,172.13,171.88,171.99,55176.0,151.8584,152.0086,151.7878,151.8849,55176.0
2020-06-01 11:00:00,171.97,172.1,171.83,172.01,105987.0,151.8673,151.9821,151.7436,151.9026,105987.0
2020-06-01 11:10:00,171.98,172.61,171.8,172.5,65367.0,151.8761,152.4325,151.7171,152.3353,65367.0
2020-06-01 11:20:00,172.5,172.81,172.14,172.29,5098.0,152.3353,152.6091,152.0174,152.1499,5098.0
2020-06-01 11:30:00,172.23,172.33,172.05,172.08,4726.0,152.0969,152.1852,151.9379,151.9644,4726.0
2020-06-01 11:40:00,172.21,172.34,172.14,172.2,4410.0,152.0792,152.194,152.0174,152.0704,4410.0
2020-06-01 11:50:00,172.13,172.13,171.97,172.05,7426.0,152.0086,152.0086,151.8673,151.9379,7426.0
2020-06-01 12:00:00,172.07,172.85,171.91,172.85,30989.0,151.9556,152.6444,151.8143,152.6444,30989.0
2020-06-01 12:10:00,172.83,173.32,172.83,172.99,58401.0,152.6267,153.0595,152.6267,152.768,58401.0
2020-06-01 12:20:00,172.98,173.07,172.49,172.66,26896.0,152.7592,152.8387,152.3265,152.4766,26896.0
2020-06-01 12:30:00,172.73,172.79,172.51,172.59,6766.0,152.5384,152.5914,152.3442,152.4148,6766.0
2020-06-01 12:40:00,172.56,172.61,172.13,172.23,10316.0,152.3883,152.4325,152.0086,152.0969,10316.0
2020-06-01 12:50:00,172.21,172.46,172.08,172.18,7277.0,152.0792,152.3,151.9644,152.0527,7277.0
2020-06-01 13:00:00,172.19,172.19,171.91,171.97,8308.0,152.0616,152.0616,151.8143,151.8673,8308.0
2020-06-01 13:10:00,171.9,171.9,171.53,171.64,7171.0,151.8055,151.8055,151.4787,151.5759,7171.0
2020-06-01 13:20:00,171.61,171.77,171.48,171.68,7487.0,151.5494,151.6907,151.4346,151.6112,7487.0
2020-06-01 13:30:00,171.56,171.83,171.45,171.57,7187.0,151.5052,151.7436,151.4081,151.514,7187.0
2020-06-01 13:40:00,171.54,171.73,171.44,171.47,8758.0,151.4875,151.6553,151.3992,151.4257,8758.0
2020-06-01 13:50:00,171.54,171.54,171.11,171.15,6157.0,151.4875,151.4875,151.1078,151.1431,6157.0
2020-06-01 14:00:00,171.23,171.23,171.01,171.04,4747.0,151.2138,151.2138,151.0195,151.046,4747.0
2020-06-01 14:10:00,171.04,171.15,170.91,171.06,4995.0,151.046,151.1431,150.9312,151.0637,4995.0
2020-06-01 14:20:00,171.06,171.26,170.77,170.81,7832.0,151.0637,151.2403,150.8076,150.8429,7832.0
2020-06-01 14:30:00,170.77,170.8,170.45,170.45,4648.0,150.8076,150.834,150.525,150.525,4648.0
2020-06-01 14:40:00,170.45,170.68,170.32,170.61,4503.0,150.525,150.7281,150.4102,150.6663,4503.0
2020-06-01 14:50:00,170.62,170.66,170.4,170.43,6575.0,150.6751,150.7104,150.4808,150.5073,6575.0
2020-06-01 15:00:00,170.48,170.81,170.48,170.65,8530.0,150.5515,150.8429,150.5515,150.7016,8530.0
2020-06-01 15:10:00,170.6,170.6,170.21,170.37,6805.0,150.6574,150.6574,150.313,150.4543,6805.0
2020-06-01 15:20:00,170.43,170.58,170.38,170.54,14445.0,150.5073,150.6398,150.4631,150.6044,14445.0
2020-06-01 15:30:00,170.49,170.77,170.22,170.28,13587.0,150.5603,150.8076,150.3218,150.3748,13587.0
2020-06-01 15:40:00,170.31,170.32,169.96,170.0,40376.0,150.4013,150.4102,150.0922,150.1276,40376.0
2020-06-01 15:50:00,169.97,170.08,169.75,169.76,93860.0,150.1011,150.1982,149.9068,149.9156,93860.0
2020-06-02 09:30:00,170.19,170.82,169.29,169.76,50473.0,150.2954,150.8517,149.5006,149.9156,50473.0
2020-06-02 09:40:00,170.08,171.13,169.87,170.91,12815.0,150.1982,151.1255,150.0128,150.9312,12815.0
2020-06-02 09:50:00,170.95,171.26,170.73,170.75,8607.0,150.9665,151.2403,150.7722,150.7899,8607.0
2020-06-02 10:00:00,170.78,171.04,170.5,170.56,13045.0,150.8164,151.046,150.5691,150.6221,13045.0
2020-06-02 10:10:00,170.53,170.97,170.53,170.83,10423.0,150.5956,150.9842,150.5956,150.8605,10423.0
2020-06-02 10:20:00,170.89,171.4,170.84,171.4,15353.0,150.9135,151.3639,150.8694,151.3639,15353.0
2020-06-02 10:30:00,171.47,171.65,170.94,171.04,22621.0,151.4257,151.5847,150.9577,151.046,22621.0
2020-06-02 10:40:00,171.11,171.19,170.96,171.0,13548.0,151.1078,151.1785,150.9753,151.0107,13548.0
2020-06-02 10:50:00,170.95,171.47,170.65,171.38,12636.0,150.9665,151.4257,150.7016,151.3462,12636.0
2020-06-02 11:00:00,171.38,171.5,170.69,170.8,23132.0,151.3462,151.4522,150.7369,150.834,23132.0
2020-06-02 11:10:00,170.85,171.53,170.85,171.53,10340.0,150.8782,151.4787,150.8782,151.4787,10340.0
2020-06-02 11:20:00,171.55,171.94,171.3,171.46,20084.0,151.4964,151.8408,151.2756,151.4169,20084.0
2020-06-02 11:30:00,171.59,171.92,171.24,171.52,22679.0,151.5317,151.8231,151.2226,151.4699,22679.0
2020-06-02 11:40:00,171.53,171.61,171.29,171.57,7115.0,151.4787,151.5494,151.2668,151.514,7115.0
2020-06-02 11:50:00,171.53,171.53,170.92,171.13,6569.0,151.4787,151.4787,150.94,151.1255,6569.0
2020-06-02 12:00:00,171.11,171.12,170.86,170.97,8100.0,151.1078,151.1166,150.887,150.9842,8100.0
2020-06-02 12:10:00,171.0,171.26,171.0,171.02,9631.0,151.0107,151.2403,151.0107,151.0283,9631.0
2020-06-02 12:20:00,171.02,171.23,170.99,171.06,9140.0,151.0283,151.2138,151.0018,151.0637,9140.0
2020-06-02 12:30:00,171.03,171.16,170.94,170.99,6894.0,151.0372,151.152,150.9577,151.0018,6894.0
2020-06-02 12:40:00,170.96,170.97,170.72,170.83,5901.0,150.9753,150.9842,150.7634,150.8605,5901.0
2020-06-02 12:50:00,170.77,170.82,170.29,170.29,11297.0,150.8076,150.8517,150.3837,150.3837,11297.0
2020-06-02 13:00:00,170.35,170.78,170.27,170.74,15293.0,150.4366,150.8164,150.366,150.7811,15293.0
2020-06-02 13:10:00,170.68,171.09,170.49,171.09,10628.0,150.7281,151.0901,150.5603,151.0901,10628.0
2020-06-02 13:20:00,171.09,171.11,170.82,170.9,4667.0,151.0901,151.1078,150.8517,150.9224,4667.0
2020-06-02 13:30:00,170.83,171.03,170.75,170.85,6653.0,150.8605,151.0372,150.7899,150.8782,6653.0
2020-06-02 13:40:00,170.73,170.8,170.46,170.6,9368.0,150.7722,150.834,150.5338,150.6574,9368.0
2020-06-02 13:50:00,170.59,170.6,170.39,170.5,11824.0,150.6486,150.6574,150.472,150.5691,11824.0
2020-06-02 14:00:00,170.49,170.88,170.21,170.31,21879.0,150.5603,150.9047,150.313,150.4013,21879.0
2020-06-02 14:10:00,170.31,170.41,170.18,170.36,5938.0,150.4013,150.4896,150.2865,150.4455,5938.0
2020-06-02 14:20:00,170.5,170.59,170.36,170.56,20163.0,150.5691,150.6486,150.4455,150.6221,20163.0
2020-06-02 14:30:00,170.53,170.53,170.1,170.31,8530.0,150.5956,150.5956,150.2159,150.4013,8530.0
2020-06-02 14:40:00,170.24,170.54,170.21,170.45,11438.0,150.3395,150.6044,150.313,150.525,11438.0
2020-06-02 14:50:00,170.47,170.55,170.14,170.28,16919.0,150.5426,150.6133,150.2512,150.3748,16919.0
2020-06-02 15:00:00,170.38,170.6,170.31,170.52,15971.0,150.4631,150.6574,150.4013,150.5868,15971.0
2020-06-02 15:10:00,170.5,170.81,170.48,170.67,48468.0,150.5691,150.8429,150.5515,150.7192,48468.0
2020-06-02 15:20:00,170.68,171.2,170.67,171.06,24828.0,150.7281,151.1873,150.7192,151.0637,24828.0
2020-06-02 15:30:00,171.09,171.22,170.93,171.08,28597.0,151.0901,151.2049,150.9488,151.0813,28597.0
2020-06-02 15:40:00,171.08,171.51,170.93,171.51,42425.0,151.0813,151.461,150.9488,151.461,42425.0
2020-06-02 15:50:00,171.5,171.78,171.26,171.47,112557.0,151.4522,151.6995,151.2403,151.4257,112557.0
2020-06-03 09:30:00,173.77,174.57,173.02,173.48,28040.0,153.4569,154.1633,152.7945,153.2008,28040.0
2020-06-03 09:40:00,173.52,174.15,173.1,174.0,24965.0,153.2361,153.7924,152.8652,153.66,24965.0
2020-06-03 09:50:00,174.0,174.29,173.85,174.06,21689.0,153.66,153.9161,153.5275,153.713,21689.0
2020-06-03 10:00:00,174.06,174.66,173.9,174.16,19923.0,153.713,154.2428,153.5717,153.8013,19923.0
2020-06-03 10:10:00,174.17,174.23,173.98,174.14,31962.0,153.8101,153.8631,153.6423,153.7836,31962.0
2020-06-03 10:20:00,174.13,174.68,174.02,174.68,41438.0,153.7748,154.2605,153.6776,154.2605,41438.0
2020-06-03 10:30:00,174.69,175.37,174.53,175.3,43448.0,154.2693,154.8698,154.128,154.808,43448.0
2020-06-03 10:40:00,175.29,175.78,175.1,175.42,24836.0,154.7992,155.2319,154.6314,154.914,24836.0
2020-06-03 10:50:00,175.43,175.89,175.37,175.54,16519.0,154.9228,155.329,154.8698,155.02,16519.0
2020-06-03 11:00:00,175.52,176.21,175.34,176.21,28989.0,155.0023,155.6116,154.8433,155.6116,28989.0
2020-06-03 11:10:00,176.21,176.51,175.93,175.97,32918.0,155.6116,155.8766,155.3644,155.3997,32918.0
2020-06-03 11:20:00,175.93,176.24,175.68,176.2,24779.0,155.3644,155.6381,155.1436,155.6028,24779.0
2020-06-03 11:30:00,176.21,176.4,176.17,176.34,26766.0,155.6116,155.7794,155.5763,155.7264,26766.0
2020-06-03 11:40:00,176.33,176.37,176.07,176.32,8888.0,155.7176,155.7529,155.488,155.7088,8888.0
2020-06-03 11:50:00,176.26,176.3,175.91,176.27,31886.0,155.6558,155.6911,155.3467,155.6646,31886.0
2020-06-03 12:00:00,176.23,176.81,176.23,176.63,27980.0,155.6293,156.1415,155.6293,155.9825,27980.0
2020-06-03 12:10:00,176.63,176.71,176.24,176.24,16449.0,155.9825,156.0532,155.6381,155.6381,16449.0
2020-06-03 12:20:00,176.26,176.51,176.09,176.5,18351.0,155.6558,155.8766,155.5057,155.8677,18351.0
2020-06-03 12:30:00,176.55,176.77,176.46,176.68,18236.0,155.9119,156.1062,155.8324,156.0267,18236.0
2020-06-03 12:40:00,176.7,176.78,175.96,176.05,17091.0,156.0444,156.115,155.3909,155.4703,17091.0
2020-06-03 12:50:00,176.08,176.15,175.91,175.95,9835.0,155.4968,155.5586,155.3467,155.382,9835.0
2020-06-03 13:00:00,176.01,176.1,175.87,176.02,46361.0,155.435,155.5145,155.3114,155.4438,46361.0
2020-06-03 13:10:00,175.97,176.1,175.94,176.03,10348.0,155.3997,155.5145,155.3732,155.4527,10348.0
2020-06-03 13:20:00,175.99,176.08,175.95,175.97,62187.0,155.4174,155.4968,155.382,155.3997,62187.0
2020-06-03 13:30:00,175.96,176.04,175.35,175.53,46951.0,155.3909,155.4615,154.8522,155.0111,46951.0
2020-06-03 13:40:00,175.55,176.03,175.44,175.5,29460.0,155.0288,155.4527,154.9316,154.9846,29460.0
2020-06-03 13:50:00,175.4,175.6,175.35,175.43,8053.0,154.8963,155.0729,154.8522,154.9228,8053.0
2020-06-03 14:00:00,175.42,175.98,175.42,175.76,8356.0,154.914,155.4085,154.914,155.2142,8356.0
2020-06-03 14:10:00,175.8,176.01,175.76,175.88,8909.0,155.2496,155.435,155.2142,155.3202,8909.0
2020-06-03 14:20:00,175.83,175.92,175.74,175.77,12580.0,155.2761,155.3555,155.1966,155.2231,12580.0
2020-06-03 14:30:00,175.74,176.0,175.62,175.84,18024.0,155.1966,155.4262,155.0906,155.2849,18024.0
2020-06-03 14:40:00,175.81,175.85,175.64,175.65,13983.0,155.2584,155.2937,155.1083,155.1171,13983.0
2020-06-03 14:50:00,175.66,175.75,175.49,175.49,11133.0,155.1259,155.2054,154.9758,154.9758,11133.0
2020-06-03 15:00:00,175.46,175.84,175.42,175.57,16660.0,154.9493,155.2849,154.914,155.0464,16660.0
2020-06-03 15:10:00,175.59,175.62,175.35,175.42,20236.0,155.0641,155.0906,154.8522,154.914,20236.0
2020-06-03 15:20:00,175.38,175.66,175.33,175.44,80132.0,154.8787,155.1259,154.8345,154.9316,80132.0
2020-06-03 15:30:00,175.44,175.6,175.22,175.58,48531.0,154.9316,155.0729,154.7374,155.0553,48531.0
2020-06-03 15:40:00,175.5,175.57,175.34,175.47,52273.0,154.9846,155.0464,154.8433,154.9581,52273.0
2020-06-03 15:50:00,175.51,175.59,174.8,174.89,129852.0,154.9935,155.0641,154.3665,154.4459,129852.0
2020-06-04 09:30:00,172.66,174.48,172.66,173.31,34643.0,152.4766,154.0839,152.4766,153.0506,34643.0
2020-06-04 09:40:00,173.12,174.25,172.72,173.94,12145.0,152.8828,153.8808,152.5296,153.607,12145.0
2020-06-04 09:50:00,174.06,174.68,174.06,174.68,5410.0,153.713,154.2605,153.713,154.2605,5410.0
2020-06-04 10:00:00,174.69,175.09,174.49,174.61,9769.0,154.2693,154.6226,154.0927,154.1987,9769.0
2020-06-04 10:10:00,174.61,175.06,174.28,175.0,8626.0,154.1987,154.5961,153.9072,154.5431,8626.0
2020-06-04 10:20:00,175.01,175.15,174.31,175.15,14451.0,154.5519,154.6755,153.9337,154.6755,14451.0
2020-06-04 10:30:00,175.18,175.35,174.66,174.84,14254.0,154.702,154.8522,154.2428,154.4018,14254.0
2020-06-04 10:40:00,174.9,175.25,174.77,175.25,9579.0,154.4548,154.7639,154.34,154.7639,9579.0
2020-06-04 10:50:00,175.32,175.32,174.9,175.12,15202.0,154.8257,154.8257,154.4548,154.6491,15202.0
2020-06-04 11:00:00,175.16,175.16,174.3,174.4,6515.0,154.6844,154.6844,153.9249,154.0132,6515.0
2020-06-04 11:10:00,174.21,174.46,174.0,174.12,9892.0,153.8454,154.0662,153.66,153.7659,9892.0
2020-06-04 11:20:00,174.1,174.53,173.97,174.37,6545.0,153.7483,154.128,153.6335,153.9867,6545.0
2020-06-04 11:30:00,174.25,174.56,174.16,174.16,4376.0,153.8808,154.1545,153.8013,153.8013,4376.0
2020-06-04 11:40:00,174.28,174.46,174.0,174.2,11462.0,153.9072,154.0662,153.66,153.8366,11462.0
2020-06-04 11:50:00,174.27,174.39,174.12,174.28,5507.0,153.8984,154.0044,153.7659,153.9072,5507.0
2020-06-04 12:00:00,174.32,174.49,174.14,174.18,9642.0,153.9426,154.0927,153.7836,153.8189,9642.0
2020-06-04 12:10:00,174.25,174.36,173.95,174.07,8170.0,153.8808,153.9779,153.6158,153.7218,8170.0
2020-06-04 12:20:00,174.01,174.19,173.92,173.94,6294.0,153.6688,153.8278,153.5893,153.607,6294.0
2020-06-04 12:30:00,173.93,174.02,173.64,173.89,6686.0,153.5982,153.6776,153.3421,153.5628,6686.0
2020-06-04 12:40:00,173.79,173.79,173.53,173.53,6695.0,153.4745,153.4745,153.2449,153.2449,6695.0
2020-06-04 12:50:00,173.62,173.84,173.47,173.67,11319.0,153.3244,153.5187,153.1919,153.3686,11319.0
2020-06-04 13:00:00,173.74,173.84,173.35,173.7,6508.0,153.4304,153.5187,153.086,153.395,6508.0
2020-06-04 13:10:00,173.69,173.9,173.61,173.79,5901.0,153.3862,153.5717,153.3156,153.4745,5901.0
2020-06-04 13:20:00,173.78,174.0,173.71,173.91,6242.0,153.4657,153.66,153.4039,153.5805,6242.0
2020-06-04 13:30:00,174.01,174.07,173.88,174.02,23796.0,153.6688,153.7218,153.554,153.6776,23796.0
2020-06-04 13:40:00,173.97,174.34,173.94,174.01,16637.0,153.6335,153.9602,153.607,153.6688,16637.0
2020-06-04 13:50:00,174.02,174.24,173.94,174.07,19830.0,153.6776,153.8719,153.607,153.7218,19830.0
2020-06-04 14:00:00,174.03,174.12,173.83,173.92,14161.0,153.6865,153.7659,153.5098,153.5893,14161.0
2020-06-04 14:10:00,173.96,174.13,173.81,174.05,14386.0,153.6247,153.7748,153.4922,153.7041,14386.0
2020-06-04 14:20:00,174.05,174.14,173.91,174.03,15649.0,153.7041,153.7836,153.5805,153.6865,15649.0
2020-06-04 14:30:00,174.09,174.12,173.78,173.97,21622.0,153.7395,153.7659,153.4657,153.6335,21622.0
2020-06-04 14:40:00,173.96,174.88,173.8,174.88,13319.0,153.6247,154.4371,153.4834,154.4371,13319.0
2020-06-04 14:50:00,174.88,174.98,174.24,174.26,23438.0,154.4371,154.5254,153.8719,153.8896,23438.0
2020-06-04 15:00:00,174.33,174.54,173.97,174.0,15966.0,153.9514,154.1369,153.6335,153.66,15966.0
2020-06-04 15:10:00,174.03,174.13,173.55,173.65,25337.0,153.6865,153.7748,153.2626,153.3509,25337.0
2020-06-04 15:20:00,173.62,173.91,173.61,173.9,23282.0,153.3244,153.5805,153.3156,153.5717,23282.0
2020-06-04 15:30:00,173.96,174.45,173.88,174.13,28708.0,153.6247,154.0574,153.554,153.7748,28708.0
2020-06-04 15:40:00,174.07,174.6,174.06,174.54,23383.0,153.7218,154.1898,153.713,154.1369,23383.0
2020-06-04 15:50:00,174.68,175.06,174.31,174.76,65211.0,154.2605,154.5961,153.9337,154.3311,65211.0
2020-06-05 09:30:00,179.47,181.11,178.6,179.63,47716.0,158.4906,159.9388,157.7223,158.6318,47716.0
2020-06-05 09:40:00,179.52,179.52,177.27,177.3,26068.0,158.5347,158.5347,156.5477,156.5742,26068.0
2020-06-05 09:50:00,177.29,177.8,176.84,177.24,38595.0,156.5654,157.0158,156.168,156.5212,38595.0
2020-06-05 10:00:00,177.34,178.92,177.25,178.86,41085.0,156.6095,158.0048,156.5301,157.9519,41085.0
2020-06-05 10:10:00,178.93,179.52,178.57,179.39,20561.0,158.0137,158.5347,157.6958,158.4199,20561.0
2020-06-05 10:20:00,179.47,179.84,179.33,179.59,31867.0,158.4906,158.8173,158.3669,158.5965,31867.0
2020-06-05 10:30:00,179.6,179.96,179.43,179.7,44325.0,158.6054,158.9233,158.4552,158.6937,44325.0
2020-06-05 10:40:00,179.75,179.87,179.19,179.75,16883.0,158.7378,158.8438,158.2433,158.7378,16883.0
2020-06-05 10:50:00,179.84,180.48,179.83,180.48,34362.0,158.8173,159.3825,158.8085,159.3825,34362.0
2020-06-05 11:00:00,180.47,180.5,180.11,180.12,12543.0,159.3737,159.4001,159.0557,159.0646,12543.0
2020-06-05 11:10:00,180.12,180.5,180.12,180.32,18085.0,159.0646,159.4001,159.0646,159.2412,18085.0
2020-06-05 11:20:00,180.31,180.58,180.28,180.58,18859.0,159.2324,159.4708,159.2059,159.4708,18859.0
2020-06-05 11:30:00,180.49,181.0,180.28,180.4,24523.0,159.3913,159.8417,159.2059,159.3118,24523.0
2020-06-05 11:40:00,180.38,180.52,180.3,180.42,9023.0,159.2942,159.4178,159.2235,159.3295,9023.0
2020-06-05 11:50:00,180.39,181.18,180.39,181.17,31354.0,159.303,160.0007,159.303,159.9918,31354.0
2020-06-05 12:00:00,181.18,181.18,180.83,181.03,22627.0,160.0007,160.0007,159.6916,159.8682,22627.0
2020-06-05 12:10:00,181.04,181.08,180.47,180.53,34105.0,159.877,159.9123,159.3737,159.4266,34105.0
2020-06-05 12:20:00,180.54,181.12,180.51,181.09,34097.0,159.4355,159.9477,159.409,159.9212,34097.0
2020-06-05 12:30:00,181.12,181.51,181.1,181.21,13168.0,159.9477,160.2921,159.93,160.0272,13168.0
2020-06-05 12:40:00,181.18,181.32,181.0,181.07,16412.0,160.0007,160.1243,159.8417,159.9035,16412.0
2020-06-05 12:50:00,181.06,181.17,180.89,180.97,17378.0,159.8947,159.9918,159.7446,159.8152,17378.0
2020-06-05 13:00:00,181.01,181.17,180.78,181.03,29462.0,159.8505,159.9918,159.6474,159.8682,29462.0
2020-06-05 13:10:00,181.06,181.17,180.91,181.12,14434.0,159.8947,159.9918,159.7622,159.9477,14434.0
2020-06-05 13:20:00,181.16,181.48,181.15,181.47,11148.0,159.983,160.2656,159.9742,160.2568,11148.0
2020-06-05 13:30:00,181.47,181.47,180.93,181.03,17329.0,160.2568,160.2568,159.7799,159.8682,17329.0
2020-06-05 13:40:00,180.98,181.25,180.98,181.02,9580.0,159.824,160.0625,159.824,159.8594,9580.0
2020-06-05 13:50:00,181.0,181.07,180.86,181.07,19516.0,159.8417,159.9035,159.7181,159.9035,19516.0
2020-06-05 14:00:00,181.05,181.27,180.49,180.58,23326.0,159.8859,160.0801,159.3913,159.4708,23326.0
2020-06-05 14:10:00,180.64,180.8,180.34,180.39,8314.0,159.5238,159.6651,159.2589,159.303,8314.0
2020-06-05 14:20:00,180.44,180.67,180.38,180.61,25108.0,159.3472,159.5503,159.2942,159.4973,25108.0
2020-06-05 14:30:00,180.65,180.98,180.44,180.98,64018.0,159.5326,159.824,159.3472,159.824,64018.0
2020-06-05 14:40:00,180.99,181.25,180.93,180.97,9968.0,159.8329,160.0625,159.7799,159.8152,9968.0
2020-06-05 14:50:00,181.0,181.24,180.65,180.97,50793.0,159.8417,160.0536,159.5326,159.8152,50793.0
2020-06-05 15:00:00,181.0,181.15,180.17,180.45,23574.0,159.8417,159.9742,159.1087,159.356,23574.0
2020-06-05 15:10:00,180.4,180.44,179.84,180.06,27120.0,159.3118,159.3472,158.8173,159.0116,27120.0
2020-06-05 15:20:00,180.05,180.45,179.86,180.4,21834.0,159.0028,159.356,158.835,159.3118,21834.0
2020-06-05 15:30:00,180.43,180.44,179.85,180.03,44438.0,159.3383,159.3472,158.8261,158.9851,44438.0
2020-06-05 15:40:00,180.02,180.18,179.72,180.09,90055.0,158.9763,159.1176,158.7113,159.0381,90055.0
2020-06-05 15:50:00,180.13,180.36,179.81,180.0,165493.0,159.0734,159.2765,158.7908,158.9586,165493.0
2020-06-08 09:30:00,178.78,182.21,178.78,181.2,42056.0,157.8812,160.9103,157.8812,160.0183,42056.0
2020-06-08 09:40:00,181.24,182.78,180.98,182.09,10537.0,160.0536,161.4136,159.824,160.8043,10537.0
2020-06-08 09:50:00,182.0,182.74,181.8,182.59,18401.0,160.7248,161.3783,160.5482,161.2458,18401.0
2020-06-08 10:00:00,182.76,183.19,182.31,182.38,43333.0,161.396,161.7757,160.9986,161.0604,43333.0
2020-06-08 10:10:00,182.38,183.17,182.38,182.75,31886.0,161.0604,161.758,161.0604,161.3871,31886.0
2020-06-08 10:20:00,182.7,183.07,182.53,182.62,27707.0,161.343,161.6697,161.1928,161.2723,27707.0
2020-06-08 10:30:00,182.7,182.78,182.39,182.58,27692.0,161.343,161.4136,161.0692,161.237,27692.0
2020-06-08 10:40:00,182.56,183.04,182.45,182.9,14843.0,161.2193,161.6432,161.1222,161.5196,14843.0
2020-06-08 10:50:00,182.88,183.38,182.83,183.14,22338.0,161.5019,161.9435,161.4578,161.7315,22338.0
2020-06-08 11:00:00,183.07,183.12,182.7,182.84,15370.0,161.6697,161.7139,161.343,161.4666,15370.0
2020-06-08 11:10:00,182.87,183.31,182.87,183.11,8482.0,161.4931,161.8817,161.4931,161.705,8482.0
2020-06-08 11:20:00,183.1,183.18,182.91,182.93,9808.0,161.6962,161.7669,161.5284,161.5461,9808.0
2020-06-08 11:30:00,182.88,182.88,182.47,182.56,8461.0,161.5019,161.5019,161.1399,161.2193,8461.0
2020-06-08 11:40:00,182.57,182.92,182.46,182.92,10352.0,161.2282,161.5373,161.131,161.5373,10352.0
2020-06-08 11:50:00,182.9,182.93,182.77,182.84,7366.0,161.5196,161.5461,161.4048,161.4666,7366.0
2020-06-08 12:00:00,182.86,183.06,182.75,182.83,7021.0,161.4843,161.6609,161.3871,161.4578,7021.0
2020-06-08 12:10:00,182.83,182.96,182.49,182.59,12122.0,161.4578,161.5726,161.1575,161.2458,12122.0
2020-06-08 12:20:00,182.56,182.74,182.45,182.58,12795.0,161.2193,161.3783,161.1222,161.237,12795.0
2020-06-08 12:30:00,182.51,182.85,182.51,182.6,11441.0,161.1752,161.4754,161.1752,161.2547,11441.0
2020-06-08 12:40:00,182.57,182.82,182.54,182.59,15505.0,161.2282,161.4489,161.2017,161.2458,15505.0
2020-06-08 12:50:00,182.56,182.82,182.48,182.63,10872.0,161.2193,161.4489,161.1487,161.2812,10872.0
2020-06-08 13:00:00,182.59,183.16,182.59,183.1,17824.0,161.2458,161.7492,161.2458,161.6962,17824.0
2020-06-08 13:10:00,183.07,183.19,182.95,183.04,10753.0,161.6697,161.7757,161.5638,161.6432,10753.0
2020-06-08 13:20:00,183.03,184.13,182.98,183.95,48603.0,161.6344,162.6058,161.5902,162.4469,48603.0
2020-06-08 13:30:00,183.97,184.94,183.9,184.48,63748.0,162.4645,163.3211,162.4027,162.9149,63748.0
2020-06-08 13:40:00,184.49,184.66,183.91,183.92,10143.0,162.9237,163.0739,162.4115,162.4204,10143.0
2020-06-08 13:50:00,183.85,183.87,183.31,183.31,7725.0,162.3585,162.3762,161.8817,161.8817,7725.0
2020-06-08 14:00:00,183.25,183.57,183.11,183.11,14991.0,161.8287,162.1113,161.705,161.705,14991.0
2020-06-08 14:10:00,183.14,183.25,182.92,183.11,21469.0,161.7315,161.8287,161.5373,161.705,21469.0
2020-06-08 14:20:00,183.1,183.24,183.03,183.17,12273.0,161.6962,161.8199,161.6344,161.758,12273.0
2020-06-08 14:30:00,183.13,183.36,183.05,183.29,11080.0,161.7227,161.9258,161.6521,161.864,11080.0
2020-06-08 14:40:00,183.26,183.31,183.17,183.23,24086.0,161.8375,161.8817,161.758,161.811,24086.0
2020-06-08 14:50:00,183.27,183.3,183.19,183.24,11579.0,161.8463,161.8728,161.7757,161.8199,11579.0
2020-06-08 15:00:00,183.27,183.53,183.24,183.49,24672.0,161.8463,162.076,161.8199,162.0406,24672.0
2020-06-08 15:10:00,183.48,183.52,183.36,183.43,15649.0,162.0318,162.0671,161.9258,161.9876,15649.0
2020-06-08 15:20:00,183.44,183.57,183.25,183.3,48758.0,161.9965,162.1113,161.8287,161.8728,48758.0
2020-06-08 15:30:00,183.33,183.64,183.17,183.56,33041.0,161.8993,162.1731,161.758,162.1024,33041.0
2020-06-08 15:40:00,183.53,183.64,183.3,183.49,46460.0,162.076,162.1731,161.8728,162.0406,46460.0
2020-06-08 15:50:00,183.6,184.0,183.37,183.93,96893.0,162.1378,162.491,161.9347,162.4292,96893.0
2020-06-09 09:30:00,180.73,181.41,179.36,181.0,40461.0,159.6033,160.2038,158.3934,159.8417,40461.0
2020-06-09 09:40:00,181.01,181.53,180.78,181.2,13660.0,159.8505,160.3097,159.6474,160.0183,13660.0
2020-06-09 09:50:00,181.14,181.32,180.86,180.96,8702.0,159.9653,160.1243,159.7181,159.8064,8702.0
2020-06-09 10:00:00,180.96,181.38,180.88,181.02,14140.0,159.8064,160.1773,159.7357,159.8594,14140.0
2020-06-09 10:10:00,181.03,181.55,180.83,181.55,28983.0,159.8682,160.3274,159.6916,160.3274,28983.0
2020-06-09 10:20:00,181.63,182.45,181.4,182.26,29769.0,160.3981,161.1222,160.1949,160.9544,29769.0
2020-06-09 10:30:00,182.23,182.23,181.68,182.0,46530.0,160.9279,160.9279,160.4422,160.7248,46530.0
2020-06-09 10:40:00,181.9,182.69,181.83,182.69,21406.0,160.6365,161.3341,160.5747,161.3341,21406.0
2020-06-09 10:50:00,182.65,183.47,182.33,182.46,45045.0,161.2988,162.023,161.0162,161.131,45045.0
2020-06-09 11:00:00,182.39,182.94,182.24,182.3,13644.0,161.0692,161.5549,160.9367,160.9897,13644.0
2020-06-09 11:10:00,182.39,182.72,182.32,182.72,7385.0,161.0692,161.3606,161.0074,161.3606,7385.0
2020-06-09 11:20:00,182.87,182.9,182.53,182.63,9711.0,161.4931,161.5196,161.1928,161.2812,9711.0
2020-06-09 11:30:00,182.71,182.73,182.49,182.51,10490.0,161.3518,161.3695,161.1575,161.1752,10490.0
2020-06-09 11:40:00,182.49,182.73,182.3,182.35,7313.0,161.1575,161.3695,160.9897,161.0339,7313.0
2020-06-09 11:50:00,182.31,182.42,182.16,182.27,7536.0,160.9986,161.0957,160.8661,160.9632,7536.0
2020-06-09 12:00:00,182.27,182.27,181.72,182.23,8297.0,160.9632,160.9632,160.4775,160.9279,8297.0
2020-06-09 12:10:00,182.18,182.48,182.07,182.16,13786.0,160.8838,161.1487,160.7866,160.8661,13786.0
2020-06-09 12:20:00,182.22,182.27,181.39,181.58,23328.0,160.9191,160.9632,160.1861,160.3539,23328.0
2020-06-09 12:30:00,181.66,181.97,181.53,181.76,18080.0,160.4245,160.6983,160.3097,160.5129,18080.0
2020-06-09 12:40:00,181.87,182.02,181.75,181.96,9986.0,160.61,160.7425,160.504,160.6895,9986.0
2020-06-09 12:50:00,182.02,182.29,181.9,182.29,8299.0,160.7425,160.9809,160.6365,160.9809,8299.0
2020-06-09 13:00:00,182.24,182.66,182.2,182.54,23319.0,160.9367,161.3077,160.9014,161.2017,23319.0
2020-06-09 13:10:00,182.55,182.63,182.41,182.57,11502.0,161.2105,161.2812,161.0869,161.2282,11502.0
2020-06-09 13:20:00,182.49,182.8,182.42,182.74,6858.0,161.1575,161.4313,161.0957,161.3783,6858.0
2020-06-09 13:30:00,182.8,182.88,182.35,182.38,14532.0,161.4313,161.5019,161.0339,161.0604,14532.0
2020-06-09 13:40:00,182.41,182.94,182.41,182.68,8866.0,161.0869,161.5549,161.0869,161.3253,8866.0
2020-06-09 13:50:00,182.67,182.7,182.26,182.4,10619.0,161.3165,161.343,160.9544,161.078,10619.0
2020-06-09 14:00:00,182.5,182.5,181.6,181.69,8454.0,161.1664,161.1664,160.3716,160.451,8454.0
2020-06-09 14:10:00,181.75,181.97,181.62,181.62,13806.0,160.504,160.6983,160.3892,160.3892,13806.0
2020-06-09 14:20:00,181.59,181.69,181.49,181.6,7082.0,160.3627,160.451,160.2744,160.3716,7082.0
2020-06-09 14:30:00,181.58,181.73,181.49,181.68,11748.0,160.3539,160.4864,160.2744,160.4422,11748.0
2020-06-09 14:40:00,181.69,181.91,181.62,181.91,11412.0,160.451,160.6453,160.3892,160.6453,11412.0
2020-06-09 14:50:00,181.8,181.98,181.72,181.98,11401.0,160.5482,160.7071,160.4775,160.7071,11401.0
2020-06-09 15:00:00,181.98,182.0,181.69,181.94,13057.0,160.7071,160.7248,160.451,160.6718,13057.0
2020-06-09 15:10:00,181.99,182.57,181.9,182.52,15733.0,160.716,161.2282,160.6365,161.184,15733.0
2020-06-09 15:20:00,182.56,182.91,182.52,182.89,18869.0,161.2193,161.5284,161.184,161.5108,18869.0
2020-06-09 15:30:00,182.87,182.88,182.28,182.6,28687.0,161.4931,161.5019,160.9721,161.2547,28687.0
2020-06-09 15:40:00,182.63,182.82,182.23,182.34,31958.0,161.2812,161.4489,160.9279,161.0251,31958.0
2020-06-09 15:50:00,182.33,182.33,181.55,181.75,110465.0,161.0162,161.0162,160.3274,160.504,110465.0
2020-06-10 09:30:00,181.95,181.95,180.8,181.12,45338.0,160.6806,160.6806,159.6651,159.9477,45338.0
2020-06-10 09:40:00,181.04,181.44,180.7,181.2,108085.0,159.877,160.2303,159.5768,160.0183,108085.0
2020-06-10 09:50:00,181.24,181.37,178.81,179.62,72406.0,160.0536,160.1684,157.9077,158.623,72406.0
2020-06-10 10:00:00,179.48,179.48,178.13,178.28,17426.0,158.4994,158.4994,157.3072,157.4397,17426.0
2020-06-10 10:10:00,178.23,178.5,177.2,177.25,30821.0,157.3955,157.6339,156.4859,156.5301,30821.0
2020-06-10 10:20:00,177.17,177.83,176.98,177.51,15647.0,156.4594,157.0423,156.2916,156.7597,15647.0
2020-06-10 10:30:00,177.5,178.22,177.23,178.18,21697.0,156.7508,157.3867,156.5124,157.3513,21697.0
2020-06-10 10:40:00,178.24,178.33,177.7,178.12,14039.0,157.4043,157.4838,156.9275,157.2984,14039.0
2020-06-10 10:50:00,178.06,178.07,176.32,176.71,87369.0,157.2454,157.2542,155.7088,156.0532,87369.0
2020-06-10 11:00:00,176.67,177.6,176.65,177.03,55301.0,156.0179,156.8391,156.0002,156.3358,55301.0
2020-06-10 11:10:00,177.06,177.67,176.15,177.63,120763.0,156.3623,156.901,155.5586,156.8656,120763.0
2020-06-10 11:20:00,177.58,177.83,177.31,177.58,29796.0,156.8215,157.0423,156.583,156.8215,29796.0
2020-06-10 11:30:00,177.38,177.78,177.08,177.71,112293.0,156.6449,156.9981,156.3799,156.9363,112293.0
2020-06-10 11:40:00,177.71,178.04,177.28,177.69,10861.0,156.9363,157.2277,156.5566,156.9186,10861.0
2020-06-10 11:50:00,177.68,178.13,177.5,177.94,22737.0,156.9098,157.3072,156.7508,157.1394,22737.0
2020-06-10 12:00:00,178.02,178.53,177.93,178.22,9081.0,157.2101,157.6604,157.1306,157.3867,9081.0
2020-06-10 12:10:00,178.25,178.25,177.67,178.05,15728.0,157.4132,157.4132,156.901,157.2365,15728.0
2020-06-10 12:20:00,177.99,178.12,177.87,178.04,12025.0,157.1836,157.2984,157.0776,157.2277,12025.0
2020-06-10 12:30:00,178.0,178.08,177.74,177.91,97010.0,157.1924,157.263,156.9628,157.1129,97010.0
2020-06-10 12:40:00,177.91,178.06,176.9,177.06,34935.0,157.1129,157.2454,156.221,156.3623,34935.0
2020-06-10 12:50:00,177.04,177.05,176.69,176.94,8969.0,156.3446,156.3534,156.0355,156.2563,8969.0
2020-06-10 13:00:00,176.94,177.02,176.74,177.0,13298.0,156.2563,156.3269,156.0797,156.3093,13298.0
2020-06-10 13:10:00,176.97,177.74,176.9,177.74,20338.0,156.2828,156.9628,156.221,156.9628,20338.0
2020-06-10 13:20:00,177.61,178.09,177.54,177.99,121039.0,156.848,157.2719,156.7862,157.1836,121039.0
2020-06-10 13:30:00,178.01,178.17,177.9,177.97,15521.0,157.2012,157.3425,157.1041,157.1659,15521.0
2020-06-10 13:40:00,177.98,178.13,177.96,178.06,7333.0,157.1747,157.3072,157.1571,157.2454,7333.0
2020-06-10 13:50:00,178.05,178.17,177.92,178.09,10373.0,157.2365,157.3425,157.1217,157.2719,10373.0
2020-06-10 14:00:00,178.2,179.25,177.82,178.69,9549.0,157.369,158.2963,157.0334,157.8017,9549.0
2020-06-10 14:10:00,178.75,179.09,178.54,178.96,10279.0,157.8547,158.155,157.6693,158.0402,10279.0
2020-06-10 14:20:00,179.0,179.06,178.42,178.57,7987.0,158.0755,158.1285,157.5633,157.6958,7987.0
2020-06-10 14:30:00,178.4,178.62,177.71,177.88,61649.0,157.5456,157.7399,156.9363,157.0864,61649.0
2020-06-10 14:40:00,177.85,178.49,177.19,177.8,46816.0,157.0599,157.6251,156.4771,157.0158,46816.0
2020-06-10 14:50:00,177.88,177.95,177.16,177.49,16287.0,157.0864,157.1482,156.4506,156.742,16287.0
2020-06-10 15:00:00,177.45,177.73,176.8,177.67,13926.0,156.7067,156.954,156.1327,156.901,13926.0
2020-06-10 15:10:00,177.74,177.9,177.18,177.44,21378.0,156.9628,157.1041,156.4682,156.6979,21378.0
2020-06-10 15:20:00,177.42,177.83,176.87,177.83,55478.0,156.6802,157.0423,156.1945,157.0423,55478.0
2020-06-10 15:30:00,177.83,177.96,177.0,177.22,38964.0,157.0423,157.1571,156.3093,156.5036,38964.0
2020-06-10 15:40:00,177.22,177.38,176.3,176.44,58935.0,156.5036,156.6449,155.6911,155.8147,58935.0
2020-06-10 15:50:00,176.55,177.12,176.15,176.25,139076.0,155.9119,156.4153,155.5586,155.647,139076.0
2020-06-11 09:30:00,170.52,170.52,168.67,168.7,59783.0,150.5868,150.5868,148.953,148.9795,59783.0
2020-06-11 09:40:00,168.91,169.8,168.67,169.31,26868.0,149.165,149.9509,148.953,149.5182,26868.0
2020-06-11 09:50:00,169.31,170.47,169.15,170.14,23140.0,149.5182,150.5426,149.3769,150.2512,23140.0
2020-06-11 10:00:00,170.06,170.34,169.15,169.65,45141.0,150.1805,150.4278,149.3769,149.8185,45141.0
2020-06-11 10:10:00,169.52,170.38,169.45,170.09,10486.0,149.7037,150.4631,149.6419,150.207,10486.0
2020-06-11 10:20:00,170.15,170.3,169.68,169.68,7033.0,150.26,150.3925,149.845,149.845,7033.0
2020-06-11 10:30:00,169.71,170.25,169.52,170.11,8818.0,149.8715,150.3483,149.7037,150.2247,8818.0
2020-06-11 10:40:00,170.12,170.13,169.18,169.18,3567.0,150.2335,150.2424,149.4034,149.4034,3567.0
2020-06-11 10:50:00,169.2,169.67,169.12,169.28,40275.0,149.4211,149.8361,149.3504,149.4917,40275.0
2020-06-11 11:00:00,169.34,170.14,169.23,169.78,13221.0,149.5447,150.2512,149.4476,149.9333,13221.0
2020-06-11 11:10:00,169.78,170.04,169.36,169.99,9392.0,149.9333,150.1629,149.5624,150.1187,9392.0
2020-06-11 11:20:00,169.98,170.07,169.6,169.65,11678.0,150.1099,150.1894,149.7743,149.8185,11678.0
2020-06-11 11:30:00,169.85,169.85,168.87,168.87,14523.0,149.9951,149.9951,149.1297,149.1297,14523.0
2020-06-11 11:40:00,168.8,169.25,168.79,169.07,9383.0,149.0678,149.4652,149.059,149.3063,9383.0
2020-06-11 11:50:00,168.94,169.26,168.91,169.26,10581.0,149.1915,149.4741,149.165,149.4741,10581.0
2020-06-11 12:00:00,169.2,169.47,168.93,168.96,16965.0,149.4211,149.6595,149.1826,149.2091,16965.0
2020-06-11 12:10:00,169.03,169.03,168.58,168.63,18521.0,149.271,149.271,148.8736,148.9177,18521.0
2020-06-11 12:20:00,168.75,168.95,168.1,168.19,28328.0,149.0237,149.2003,148.4497,148.5291,28328.0
2020-06-11 12:30:00,168.23,169.11,168.17,168.82,10636.0,148.5645,149.3416,148.5115,149.0855,10636.0
2020-06-11 12:40:00,168.74,168.75,168.16,168.2,11374.0,149.0149,149.0237,148.5027,148.538,11374.0
2020-06-11 12:50:00,168.14,168.19,167.53,167.93,10890.0,148.485,148.5291,147.9463,148.2995,10890.0
2020-06-11 13:00:00,168.0,168.86,168.0,168.56,10453.0,148.3614,149.1208,148.3614,148.8559,10453.0
2020-06-11 13:10:00,168.44,168.69,168.31,168.45,7567.0,148.7499,148.9707,148.6351,148.7588,7567.0
2020-06-11 13:20:00,168.43,168.69,167.95,168.09,7663.0,148.7411,148.9707,148.3172,148.4408,7663.0
2020-06-11 13:30:00,168.06,168.31,167.91,168.0,8133.0,148.4143,148.6351,148.2819,148.3614,8133.0
2020-06-11 13:40:00,168.01,168.02,167.4,167.83,10050.0,148.3702,148.379,147.8315,148.2112,10050.0
2020-06-11 13:50:00,167.81,168.44,167.81,168.44,10708.0,148.1936,148.7499,148.1936,148.7499,10708.0
2020-06-11 14:00:00,168.39,168.4,167.75,168.18,14057.0,148.7058,148.7146,148.1406,148.5203,14057.0
2020-06-11 14:10:00,168.24,168.26,167.63,168.07,8556.0,148.5733,148.591,148.0346,148.4232,8556.0
2020-06-11 14:20:00,168.03,168.51,167.96,168.27,10630.0,148.3879,148.8117,148.326,148.5998,10630.0
2020-06-11 14:30:00,168.29,168.32,167.62,167.73,11743.0,148.6175,148.644,148.0258,148.1229,11743.0
2020-06-11 14:40:00,167.79,167.96,167.5,167.71,11516.0,148.1759,148.326,147.9198,148.1053,11516.0
2020-06-11 14:50:00,167.69,167.69,167.02,167.28,23016.0,148.0876,148.0876,147.4959,147.7255,23016.0
2020-06-11 15:00:00,167.27,167.68,167.13,167.54,27137.0,147.7167,148.0788,147.5931,147.9551,27137.0
2020-06-11 15:10:00,167.51,167.63,166.78,167.08,17097.0,147.9286,148.0346,147.284,147.5489,17097.0
2020-06-11 15:20:00,167.08,167.08,166.53,167.04,31035.0,147.5489,147.5489,147.0632,147.5136,31035.0
2020-06-11 15:30:00,166.97,167.3,166.54,167.15,25427.0,147.4518,147.7432,147.072,147.6107,25427.0
2020-06-11 15:40:00,167.12,168.29,167.08,167.21,49416.0,147.5842,148.6175,147.5489,147.6637,49416.0
2020-06-11 15:50:00,167.18,167.18,166.13,166.37,98303.0,147.6372,147.6372,146.71,146.9219,98303.0
2020-06-12 09:30:00,171.56,171.56,169.59,170.11,22127.0,151.5052,151.5052,149.7655,150.2247,22127.0
2020-06-12 09:40:00,170.16,170.6,168.69,168.9,14537.0,150.2689,150.6574,148.9707,149.1562,14537.0
2020-06-12 09:50:00,168.96,169.32,168.58,169.01,10356.0,149.2091,149.5271,148.8736,149.2533,10356.0
2020-06-12 10:00:00,169.12,169.5,168.9,168.9,11500.0,149.3504,149.686,149.1562,149.1562,11500.0
2020-06-12 10:10:00,168.96,169.09,168.0,168.31,11618.0,149.2091,149.3239,148.3614,148.6351,11618.0
2020-06-12 10:20:00,168.3,168.6,167.59,167.65,10432.0,148.6263,148.8912,147.9993,148.0523,10432.0
2020-06-12 10:30:00,167.68,167.85,166.7,166.76,10260.0,148.0788,148.2289,147.2133,147.2663,10260.0
2020-06-12 10:40:00,166.71,167.49,166.71,167.15,22156.0,147.2222,147.911,147.2222,147.6107,22156.0
2020-06-12 10:50:00,167.01,167.03,165.63,165.78,19996.0,147.4871,147.5047,146.2684,146.4009,19996.0
2020-06-12 11:00:00,165.76,166.22,164.85,165.85,36473.0,146.3832,146.7894,145.5796,146.4627,36473.0
2020-06-12 11:10:00,165.76,165.76,164.04,164.12,17039.0,146.3832,146.3832,144.8643,144.9349,17039.0
2020-06-12 11:20:00,163.98,164.86,163.39,164.59,27644.0,144.8113,145.5884,144.2903,145.35,27644.0
2020-06-12 11:30:00,164.57,165.72,164.13,165.44,24543.0,145.3323,146.3479,144.9437,146.1006,24543.0
2020-06-12 11:40:00,165.34,165.53,164.73,165.34,15560.0,146.0123,146.1801,145.4736,146.0123,15560.0
2020-06-12 11:50:00,165.42,165.6,164.81,165.58,23511.0,146.083,146.2419,145.5443,146.2242,23511.0
2020-06-12 12:00:00,165.52,165.99,165.47,165.64,24831.0,146.1713,146.5863,146.1271,146.2772,24831.0
2020-06-12 12:10:00,165.57,165.64,165.01,165.46,17391.0,146.2154,146.2772,145.7209,146.1183,17391.0
2020-06-12 12:20:00,165.39,165.48,164.52,164.84,8375.0,146.0565,146.1359,145.2882,145.5708,8375.0
2020-06-12 12:30:00,164.8,164.8,164.21,164.34,10876.0,145.5354,145.5354,145.0144,145.1292,10876.0
2020-06-12 12:40:00,164.31,164.72,164.21,164.5,44647.0,145.1027,145.4648,145.0144,145.2705,44647.0
2020-06-12 12:50:00,164.67,165.03,164.51,164.95,11013.0,145.4206,145.7385,145.2793,145.6679,11013.0
2020-06-12 13:00:00,165.03,165.06,164.37,164.52,30551.0,145.7385,145.765,145.1557,145.2882,30551.0
2020-06-12 13:10:00,164.59,164.79,163.97,164.33,15679.0,145.35,145.5266,144.8025,145.1204,15679.0
2020-06-12 13:20:00,164.24,164.62,163.63,164.0,8377.0,145.0409,145.3765,144.5022,144.8289,8377.0
2020-06-12 13:30:00,164.12,164.2,163.04,163.2,14057.0,144.9349,145.0056,143.9812,144.1225,14057.0
2020-06-12 13:40:00,163.13,163.56,162.55,162.58,25119.0,144.0606,144.4404,143.5484,143.5749,25119.0
2020-06-12 13:50:00,162.82,162.85,161.92,162.2,22272.0,143.7869,143.8134,142.9921,143.2394,22272.0
2020-06-12 14:00:00,162.22,163.04,162.22,162.45,15516.0,143.257,143.9812,143.257,143.4601,15516.0
2020-06-12 14:10:00,162.66,163.59,162.61,163.34,8482.0,143.6456,144.4669,143.6014,144.2461,8482.0
2020-06-12 14:20:00,163.2,163.61,163.05,163.61,7753.0,144.1225,144.4845,143.99,144.4845,7753.0
2020-06-12 14:30:00,163.67,164.74,163.67,163.68,7392.0,144.5375,145.4824,144.5375,144.5464,7392.0
2020-06-12 14:40:00,163.78,164.03,163.25,163.69,6325.0,144.6347,144.8554,144.1666,144.5552,6325.0
2020-06-12 14:50:00,163.85,164.41,163.45,164.19,13118.0,144.6965,145.191,144.3432,144.9967,13118.0
2020-06-12 15:00:00,164.28,165.35,164.28,164.9,11463.0,145.0762,146.0211,145.0762,145.6237,11463.0
2020-06-12 15:10:00,164.88,165.21,164.31,164.64,13365.0,145.6061,145.8975,145.1027,145.3941,13365.0
2020-06-12 15:20:00,164.63,164.7,163.82,164.19,10310.0,145.3853,145.4471,144.67,144.9967,10310.0
2020-06-12 15:30:00,164.31,164.95,163.94,164.81,19755.0,145.1027,145.6679,144.776,145.5443,19755.0
2020-06-12 15:40:00,164.85,166.94,164.77,166.78,61522.0,145.5796,147.4253,145.5089,147.284,61522.0
2020-06-12 15:50:00,166.82,167.13,166.21,167.07,200888.0,147.3193,147.5931,146.7806,147.5401,200888.0
2020-06-15 09:30:00,161.73,163.03,160.61,162.65,34624.0,142.8243,143.9723,141.8352,143.6368,34624.0
2020-06-15 09:40:00,162.44,164.49,162.39,164.29,13873.0,143.4513,145.2617,143.4071,145.085,13873.0
2020-06-15 09:50:00,164.34,164.97,163.54,163.79,21535.0,145.1292,145.6856,144.4227,144.6435,21535.0
2020-06-15 10:00:00,163.81,165.21,163.76,164.71,15799.0,144.6612,145.8975,144.617,145.4559,15799.0
2020-06-15 10:10:00,164.8,165.54,164.7,165.11,15448.0,145.5354,146.1889,145.4471,145.8092,15448.0
2020-06-15 10:20:00,164.89,164.91,164.31,164.55,12157.0,145.6149,145.6326,145.1027,145.3147,12157.0
2020-06-15 10:30:00,164.41,165.08,164.26,164.39,9185.0,145.191,145.7827,145.0586,145.1734,9185.0
2020-06-15 10:40:00,164.2,165.94,164.2,165.84,7910.0,145.0056,146.5422,145.0056,146.4539,7910.0
2020-06-15 10:50:00,165.65,166.22,165.4,165.53,13250.0,146.2861,146.7894,146.0653,146.1801,13250.0
2020-06-15 11:00:00,165.42,166.47,165.23,166.25,8847.0,146.083,147.0102,145.9152,146.8159,8847.0
2020-06-15 11:10:00,166.25,166.47,165.61,165.92,8348.0,146.8159,147.0102,146.2507,146.5245,8348.0
2020-06-15 11:20:00,165.83,166.57,165.61,165.81,10101.0,146.445,147.0985,146.2507,146.4274,10101.0
2020-06-15 11:30:00,165.85,166.14,165.48,165.95,8313.0,146.4627,146.7188,146.1359,146.551,8313.0
2020-06-15 11:40:00,166.17,166.35,165.27,165.46,8190.0,146.7453,146.9042,145.9505,146.1183,8190.0
2020-06-15 11:50:00,165.52,166.51,165.52,166.38,6627.0,146.1713,147.0455,146.1713,146.9307,6627.0
2020-06-15 12:00:00,166.3,167.14,166.17,166.93,8242.0,146.8601,147.6019,146.7453,147.4164,8242.0
2020-06-15 12:10:00,166.87,167.12,166.8,166.93,13077.0,147.3635,147.5842,147.3016,147.4164,13077.0
2020-06-15 12:20:00,166.86,167.01,166.64,166.7,6200.0,147.3546,147.4871,147.1603,147.2133,6200.0
2020-06-15 12:30:00,166.74,166.99,166.4,166.98,9029.0,147.2486,147.4694,146.9484,147.4606,9029.0
2020-06-15 12:40:00,167.0,167.16,166.73,167.16,9311.0,147.4783,147.6196,147.2398,147.6196,9311.0
2020-06-15 12:50:00,167.16,167.25,166.87,167.16,10826.0,147.6196,147.699,147.3635,147.6196,10826.0
2020-06-15 13:00:00,167.11,167.44,167.03,167.44,12458.0,147.5754,147.8668,147.5047,147.8668,12458.0
2020-06-15 13:10:00,167.48,168.01,167.26,167.76,9467.0,147.9021,148.3702,147.7079,148.1494,9467.0
2020-06-15 13:20:00,167.64,167.88,167.03,167.03,8506.0,148.0434,148.2554,147.5047,147.5047,8506.0
2020-06-15 13:30:00,167.02,167.2,166.71,167.07,6870.0,147.4959,147.6549,147.2222,147.5401,6870.0
2020-06-15 13:40:00,167.11,167.15,166.48,166.49,7730.0,147.5754,147.6107,147.019,147.0279,7730.0
2020-06-15 13:50:00,166.58,166.69,166.29,166.33,21026.0,147.1074,147.2045,146.8513,146.8866,21026.0
2020-06-15 14:00:00,166.51,168.98,166.51,168.98,9631.0,147.0455,149.2268,147.0455,149.2268,9631.0
2020-06-15 14:10:00,168.89,169.54,168.12,169.32,12625.0,149.1473,149.7213,148.4673,149.5271,12625.0
2020-06-15 14:20:00,169.25,169.45,168.78,169.27,5721.0,149.4652,149.6419,149.0502,149.4829,5721.0
2020-06-15 14:30:00,169.42,169.54,168.58,168.74,7331.0,149.6154,149.7213,148.8736,149.0149,7331.0
2020-06-15 14:40:00,168.9,169.04,168.38,168.78,8781.0,149.1562,149.2798,148.6969,149.0502,8781.0
2020-06-15 14:50:00,168.89,168.89,168.2,168.56,7455.0,149.1473,149.1473,148.538,148.8559,7455.0
2020-06-15 15:00:00,168.53,169.23,168.43,168.8,10193.0,148.8294,149.4476,148.7411,149.0678,10193.0
2020-06-15 15:10:00,168.85,169.15,168.44,168.58,12996.0,149.112,149.3769,148.7499,148.8736,12996.0
2020-06-15 15:20:00,168.53,168.7,167.79,167.8,11053.0,148.8294,148.9795,148.1759,148.1847,11053.0
2020-06-15 15:30:00,167.79,167.88,167.0,167.62,23773.0,148.1759,148.2554,147.4783,148.0258,23773.0
2020-06-15 15:40:00,167.6,168.41,167.4,168.16,26784.0,148.0081,148.7234,147.8315,148.5027,26784.0
2020-06-15 15:50:00,168.19,169.27,168.19,169.26,76731.0,148.5291,149.4829,148.5291,149.4741,76731.0
2020-06-16 09:30:00,175.75,176.05,174.5,176.05,55163.0,155.2054,155.4703,154.1015,155.4703,55163.0
2020-06-16 09:40:00,176.2,176.33,174.29,174.34,32883.0,155.6028,155.7176,153.9161,153.9602,32883.0
2020-06-16 09:50:00,174.4,174.41,173.46,173.93,50460.0,154.0132,154.022,153.1831,153.5982,50460.0
2020-06-16 10:00:00,173.98,175.18,173.66,175.0,23560.0,153.6423,154.702,153.3597,154.5431,23560.0
2020-06-16 10:10:00,174.88,175.34,174.74,175.0,14330.0,154.4371,154.8433,154.3135,154.5431,14330.0
2020-06-16 10:20:00,174.89,175.35,174.51,175.13,10707.0,154.4459,154.8522,154.1104,154.6579,10707.0
2020-06-16 10:30:00,175.21,175.21,173.0,173.16,12949.0,154.7285,154.7285,152.7769,152.9182,12949.0
2020-06-16 10:40:00,173.04,173.28,172.06,172.73,14830.0,152.8122,153.0241,151.9468,152.5384,14830.0
2020-06-16 10:50:00,172.55,172.55,169.95,169.96,16513.0,152.3795,152.3795,150.0834,150.0922,16513.0
2020-06-16 11:00:00,169.82,170.83,168.81,170.29,33225.0,149.9686,150.8605,149.0767,150.3837,33225.0
2020-06-16 11:10:00,170.35,171.24,170.26,170.96,32287.0,150.4366,151.2226,150.3572,150.9753,32287.0
2020-06-16 11:20:00,170.74,171.77,170.74,171.77,12537.0,150.7811,151.6907,150.7811,151.6907,12537.0
2020-06-16 11:30:00,171.86,172.42,171.5,171.64,5735.0,151.7701,152.2647,151.4522,151.5759,5735.0
2020-06-16 11:40:00,171.63,172.34,171.55,172.33,9020.0,151.567,152.194,151.4964,152.1852,9020.0
2020-06-16 11:50:00,172.34,172.53,171.17,171.21,7889.0,152.194,152.3618,151.1608,151.1961,7889.0
2020-06-16 12:00:00,171.24,171.43,170.48,170.87,8068.0,151.2226,151.3904,150.5515,150.8959,8068.0
2020-06-16 12:10:00,170.83,171.43,170.72,171.3,5985.0,150.8605,151.3904,150.7634,151.2756,5985.0
2020-06-16 12:20:00,171.34,172.02,171.29,171.95,3556.0,151.3109,151.9114,151.2668,151.8496,3556.0
2020-06-16 12:30:00,172.04,172.64,172.04,172.48,6326.0,151.9291,152.459,151.9291,152.3177,6326.0
2020-06-16 12:40:00,172.45,172.72,172.22,172.22,4641.0,152.2912,152.5296,152.0881,152.0881,4641.0
2020-06-16 12:50:00,172.22,172.33,171.8,171.98,4910.0,152.0881,152.1852,151.7171,151.8761,4910.0
2020-06-16 13:00:00,172.06,172.4,171.91,172.15,6071.0,151.9468,152.247,151.8143,152.0262,6071.0
2020-06-16 13:10:00,172.23,172.55,172.08,172.46,4839.0,152.0969,152.3795,151.9644,152.3,4839.0
2020-06-16 13:20:00,172.35,172.58,172.25,172.25,4340.0,152.2029,152.406,152.1145,152.1145,4340.0
2020-06-16 13:30:00,172.38,172.43,171.59,171.66,3551.0,152.2293,152.2735,151.5317,151.5935,3551.0
2020-06-16 13:40:00,171.68,172.16,171.68,172.07,5795.0,151.6112,152.0351,151.6112,151.9556,5795.0
2020-06-16 13:50:00,171.99,172.08,171.18,171.46,11478.0,151.8849,151.9644,151.1696,151.4169,11478.0
2020-06-16 14:00:00,171.63,172.18,171.59,172.05,4830.0,151.567,152.0527,151.5317,151.9379,4830.0
2020-06-16 14:10:00,172.11,172.61,171.98,172.41,12180.0,151.9909,152.4325,151.8761,152.2558,12180.0
2020-06-16 14:20:00,172.49,172.5,171.32,172.02,11268.0,152.3265,152.3353,151.2933,151.9114,11268.0
2020-06-16 14:30:00,172.26,172.44,171.96,172.16,9448.0,152.1234,152.2823,151.8584,152.0351,9448.0
2020-06-16 14:40:00,172.08,172.12,171.68,172.0,6901.0,151.9644,151.9997,151.6112,151.8938,6901.0
2020-06-16 14:50:00,171.93,172.12,171.59,171.97,6100.0,151.832,151.9997,151.5317,151.8673,6100.0
2020-06-16 15:00:00,171.98,172.16,171.13,171.29,12400.0,151.8761,152.0351,151.1255,151.2668,12400.0
2020-06-16 15:10:00,171.27,171.35,170.3,170.37,11052.0,151.2491,151.3198,150.3925,150.4543,11052.0
2020-06-16 15:20:00,170.49,171.49,170.43,171.44,11183.0,150.5603,151.4434,150.5073,151.3992,11183.0
2020-06-16 15:30:00,171.29,171.83,171.01,171.16,29831.0,151.2668,151.7436,151.0195,151.152,29831.0
2020-06-16 15:40:00,171.15,171.21,170.55,170.89,30212.0,151.1431,151.1961,150.6133,150.9135,30212.0
2020-06-16 15:50:00,171.0,171.51,170.41,171.51,85674.0,151.0107,151.461,150.4896,151.461,85674.0
2020-06-17 09:30:00,172.2,172.6,171.16,171.72,41618.0,152.0704,152.4236,151.152,151.6465,41618.0
2020-06-17 09:40:00,171.72,172.96,171.48,172.71,36283.0,151.6465,152.7415,151.4346,152.5208,36283.0
2020-06-17 09:50:00,172.86,173.06,171.89,172.38,29648.0,152.6532,152.8299,151.7966,152.2293,29648.0
2020-06-17 10:00:00,172.26,172.97,172.08,172.79,15330.0,152.1234,152.7504,151.9644,152.5914,15330.0
2020-06-17 10:10:00,172.89,172.89,172.0,172.28,29149.0,152.6797,152.6797,151.8938,152.141,29149.0
2020-06-17 10:20:00,172.34,172.34,171.66,171.76,35312.0,152.194,152.194,151.5935,151.6818,35312.0
2020-06-17 10:30:00,171.86,172.39,171.49,172.25,29318.0,151.7701,152.2382,151.4434,152.1145,29318.0
2020-06-17 10:40:00,172.26,172.29,171.84,172.06,20801.0,152.1234,152.1499,151.7525,151.9468,20801.0
2020-06-17 10:50:00,171.93,172.46,171.87,172.06,7252.0,151.832,152.3,151.779,151.9468,7252.0
2020-06-17 11:00:00,172.08,172.22,171.83,172.17,5469.0,151.9644,152.0881,151.7436,152.0439,5469.0
2020-06-17 11:10:00,172.13,172.34,171.94,172.08,6251.0,152.0086,152.194,151.8408,151.9644,6251.0
2020-06-17 11:20:00,172.06,172.07,171.07,171.3,9705.0,151.9468,151.9556,151.0725,151.2756,9705.0
2020-06-17 11:30:00,171.26,171.9,171.13,171.81,8136.0,151.2403,151.8055,151.1255,151.726,8136.0
2020-06-17 11:40:00,171.92,172.23,171.92,172.0,4252.0,151.8231,152.0969,151.8231,151.8938,4252.0
2020-06-17 11:50:00,172.0,172.43,171.84,172.19,4535.0,151.8938,152.2735,151.7525,152.0616,4535.0
2020-06-17 12:00:00,172.04,172.09,171.93,172.06,2381.0,151.9291,151.9732,151.832,151.9468,2381.0
2020-06-17 12:10:00,172.01,172.15,171.94,172.05,3840.0,151.9026,152.0262,151.8408,151.9379,3840.0
2020-06-17 12:20:00,172.0,172.08,171.87,172.05,5213.0,151.8938,151.9644,151.779,151.9379,5213.0
2020-06-17 12:30:00,172.05,172.39,172.01,172.36,6489.0,151.9379,152.2382,151.9026,152.2117,6489.0
2020-06-17 12:40:00,172.31,172.34,172.18,172.27,3465.0,152.1675,152.194,152.0527,152.1322,3465.0
2020-06-17 12:50:00,172.23,172.23,171.91,172.2,6173.0,152.0969,152.0969,151.8143,152.0704,6173.0
2020-06-17 13:00:00,172.25,172.71,172.25,172.71,5408.0,152.1145,152.5208,152.1145,152.5208,5408.0
2020-06-17 13:10:00,172.66,172.83,172.63,172.77,7626.0,152.4766,152.6267,152.4501,152.5738,7626.0
2020-06-17 13:20:00,172.79,172.86,172.65,172.7,19220.0,152.5914,152.6532,152.4678,152.5119,19220.0
2020-06-17 13:30:00,172.73,173.04,172.68,173.03,6017.0,152.5384,152.8122,152.4943,152.8034,6017.0
2020-06-17 13:40:00,173.06,173.25,173.0,173.25,19570.0,152.8299,152.9976,152.7769,152.9976,19570.0
2020-06-17 13:50:00,173.26,173.26,172.81,172.84,10036.0,153.0065,153.0065,152.6091,152.6356,10036.0
2020-06-17 14:00:00,172.84,172.95,172.63,172.69,8443.0,152.6356,152.7327,152.4501,152.5031,8443.0
2020-06-17 14:10:00,172.68,172.87,172.56,172.6,5805.0,152.4943,152.6621,152.3883,152.4236,5805.0
2020-06-17 14:20:00,172.6,172.69,172.38,172.54,7500.0,152.4236,152.5031,152.2293,152.3706,7500.0
2020-06-17 14:30:00,172.55,172.63,172.42,172.57,6976.0,152.3795,152.4501,152.2647,152.3971,6976.0
2020-06-17 14:40:00,172.57,172.82,172.32,172.39,7759.0,152.3971,152.6179,152.1764,152.2382,7759.0
2020-06-17 14:50:00,172.35,172.47,171.77,171.77,4750.0,152.2029,152.3088,151.6907,151.6907,4750.0
2020-06-17 15:00:00,171.73,171.74,171.34,171.38,11961.0,151.6553,151.6642,151.3109,151.3462,11961.0
2020-06-17 15:10:00,171.36,171.65,171.26,171.47,5818.0,151.3286,151.5847,151.2403,151.4257,5818.0
2020-06-17 15:20:00,171.44,171.56,170.92,171.17,6726.0,151.3992,151.5052,150.94,151.1608,6726.0
2020-06-17 15:30:00,171.23,171.54,171.06,171.4,12305.0,151.2138,151.4875,151.0637,151.3639,12305.0
2020-06-17 15:40:00,171.4,171.46,170.32,170.52,28818.0,151.3639,151.4169,150.4102,150.5868,28818.0
2020-06-17 15:50:00,170.45,171.6,170.45,171.42,80756.0,150.525,151.5405,150.525,151.3816,80756.0
2020-06-18 09:30:00,171.17,171.42,169.88,170.62,23237.0,151.1608,151.3816,150.0216,150.6751,23237.0
2020-06-18 09:40:00,170.61,171.78,170.52,171.78,5566.0,150.6663,151.6995,150.5868,151.6995,5566.0
2020-06-18 09:50:00,171.78,171.78,170.95,171.42,5810.0,151.6995,151.6995,150.9665,151.3816,5810.0
2020-06-18 10:00:00,171.57,172.33,171.57,172.32,10653.0,151.514,152.1852,151.514,152.1764,10653.0
2020-06-18 10:10:00,172.31,172.61,172.11,172.51,6537.0,152.1675,152.4325,151.9909,152.3442,6537.0
2020-06-18 10:20:00,172.62,172.63,171.91,172.49,9524.0,152.4413,152.4501,151.8143,152.3265,9524.0
2020-06-18 10:30:00,172.55,172.84,172.07,172.61,12308.0,152.3795,152.6356,151.9556,152.4325,12308.0
2020-06-18 10:40:00,172.63,172.71,172.12,172.49,8521.0,152.4501,152.5208,151.9997,152.3265,8521.0
2020-06-18 10:50:00,172.48,172.97,172.11,172.86,27267.0,152.3177,152.7504,151.9909,152.6532,27267.0
2020-06-18 11:00:00,172.84,172.91,172.07,172.21,8275.0,152.6356,152.6974,151.9556,152.0792,8275.0
2020-06-18 11:10:00,172.18,172.63,172.18,172.21,4141.0,152.0527,152.4501,152.0527,152.0792,4141.0
2020-06-18 11:20:00,172.23,172.27,171.84,171.88,3855.0,152.0969,152.1322,151.7525,151.7878,3855.0
2020-06-18 11:30:00,171.96,172.25,171.69,171.69,5136.0,151.8584,152.1145,151.62,151.62,5136.0
2020-06-18 11:40:00,171.79,171.85,171.33,171.53,3865.0,151.7083,151.7613,151.3021,151.4787,3865.0
2020-06-18 11:50:00,171.18,171.5,171.18,171.38,4245.0,151.1696,151.4522,151.1696,151.3462,4245.0
2020-06-18 12:00:00,171.39,171.46,171.2,171.33,3356.0,151.3551,151.4169,151.1873,151.3021,3356.0
2020-06-18 12:10:00,171.43,171.63,171.3,171.31,6646.0,151.3904,151.567,151.2756,151.2844,6646.0
2020-06-18 12:20:00,171.37,171.48,171.32,171.35,3153.0,151.3374,151.4346,151.2933,151.3198,3153.0
2020-06-18 12:30:00,171.31,171.38,170.85,170.97,6138.0,151.2844,151.3462,150.8782,150.9842,6138.0
2020-06-18 12:40:00,170.96,171.07,170.79,171.0,6151.0,150.9753,151.0725,150.8252,151.0107,6151.0
2020-06-18 12:50:00,170.88,171.02,170.75,170.84,9385.0,150.9047,151.0283,150.7899,150.8694,9385.0
2020-06-18 13:00:00,170.92,171.09,170.71,170.95,9358.0,150.94,151.0901,150.7546,150.9665,9358.0
2020-06-18 13:10:00,170.92,171.14,170.9,171.13,4786.0,150.94,151.1343,150.9224,151.1255,4786.0
2020-06-18 13:20:00,171.14,171.17,170.91,171.01,5319.0,151.1343,151.1608,150.9312,151.0195,5319.0
2020-06-18 13:30:00,170.96,171.25,170.9,171.24,6699.0,150.9753,151.2314,150.9224,151.2226,6699.0
2020-06-18 13:40:00,171.25,171.25,170.99,171.1,7068.0,151.2314,151.2314,151.0018,151.099,7068.0
2020-06-18 13:50:00,171.09,171.09,170.63,170.64,6875.0,151.0901,151.0901,150.6839,150.6927,6875.0
2020-06-18 14:00:00,170.62,170.62,170.13,170.26,8143.0,150.6751,150.6751,150.2424,150.3572,8143.0
2020-06-18 14:10:00,170.29,170.43,170.0,170.41,8800.0,150.3837,150.5073,150.1276,150.4896,8800.0
2020-06-18 14:20:00,170.38,170.86,170.33,170.75,8374.0,150.4631,150.887,150.419,150.7899,8374.0
2020-06-18 14:30:00,170.8,170.96,170.41,170.51,13676.0,150.834,150.9753,150.4896,150.5779,13676.0
2020-06-18 14:40:00,170.58,170.58,170.3,170.49,9675.0,150.6398,150.6398,150.3925,150.5603,9675.0
2020-06-18 14:50:00,170.54,170.69,170.14,170.21,9248.0,150.6044,150.7369,150.2512,150.313,9248.0
2020-06-18 15:00:00,170.16,170.28,170.0,170.28,23667.0,150.2689,150.3748,150.1276,150.3748,23667.0
2020-06-18 15:10:00,170.23,170.41,170.0,170.41,23221.0,150.3307,150.4896,150.1276,150.4896,23221.0
2020-06-18 15:20:00,170.39,170.65,170.32,170.53,17634.0,150.472,150.7016,150.4102,150.5956,17634.0
2020-06-18 15:30:00,170.55,170.94,170.5,170.89,26430.0,150.6133,150.9577,150.5691,150.9135,26430.0
2020-06-18 15:40:00,170.89,170.89,170.58,170.77,32471.0,150.9135,150.9135,150.6398,150.8076,32471.0
2020-06-18 15:50:00,170.81,171.48,170.07,171.2,105961.0,150.8429,151.4346,150.1894,151.1873,105961.0
2020-06-19 09:30:00,174.15,174.62,173.12,173.88,133055.0,153.7924,154.2075,152.8828,153.554,133055.0
2020-06-19 09:40:00,173.91,174.75,173.65,174.64,72561.0,153.5805,154.3223,153.3509,154.2252,72561.0
2020-06-19 09:50:00,174.6,174.81,173.28,173.47,57188.0,154.1898,154.3753,153.0241,153.1919,57188.0
2020-06-19 10:00:00,173.45,173.53,172.77,172.78,11260.0,153.1743,153.2449,152.5738,152.5826,11260.0
2020-06-19 10:10:00,172.82,172.82,172.27,172.62,5906.0,152.6179,152.6179,152.1322,152.4413,5906.0
2020-06-19 10:20:00,172.55,172.68,171.98,172.08,6613.0,152.3795,152.4943,151.8761,151.9644,6613.0
2020-06-19 10:30:00,171.97,171.97,171.43,171.51,5848.0,151.8673,151.8673,151.3904,151.461,5848.0
2020-06-19 10:40:00,171.51,171.86,171.41,171.86,7634.0,151.461,151.7701,151.3727,151.7701,7634.0
2020-06-19 10:50:00,171.71,172.04,171.49,171.51,6525.0,151.6377,151.9291,151.4434,151.461,6525.0
2020-06-19 11:00:00,171.39,171.9,171.38,171.52,10273.0,151.3551,151.8055,151.3462,151.4699,10273.0
2020-06-19 11:10:00,171.55,171.97,171.43,171.53,7469.0,151.4964,151.8673,151.3904,151.4787,7469.0
2020-06-19 11:20:00,171.49,171.89,171.31,171.78,8056.0,151.4434,151.7966,151.2844,151.6995,8056.0
2020-06-19 11:30:00,171.75,171.85,171.58,171.71,10079.0,151.673,151.7613,151.5229,151.6377,10079.0
2020-06-19 11:40:00,171.75,172.37,171.72,172.21,11738.0,151.673,152.2205,151.6465,152.0792,11738.0
2020-06-19 11:50:00,172.2,172.31,172.09,172.15,3932.0,152.0704,152.1675,151.9732,152.0262,3932.0
2020-06-19 12:00:00,172.13,172.13,171.6,171.61,3864.0,152.0086,152.0086,151.5405,151.5494,3864.0
2020-06-19 12:10:00,171.63,171.71,170.33,170.37,10865.0,151.567,151.6377,150.419,150.4543,10865.0
2020-06-19 12:20:00,170.37,170.69,169.9,170.65,11428.0,150.4543,150.7369,150.0393,150.7016,11428.0
2020-06-19 12:30:00,170.61,170.93,170.57,170.63,3979.0,150.6663,150.9488,150.6309,150.6839,3979.0
2020-06-19 12:40:00,170.54,171.1,170.54,171.07,11559.0,150.6044,151.099,150.6044,151.0725,11559.0
2020-06-19 12:50:00,171.11,171.61,171.06,171.52,7527.0,151.1078,151.5494,151.0637,151.4699,7527.0
2020-06-19 13:00:00,171.6,171.63,171.24,171.24,11315.0,151.5405,151.567,151.2226,151.2226,11315.0
2020-06-19 13:10:00,171.27,171.45,170.88,170.95,6628.0,151.2491,151.4081,150.9047,150.9665,6628.0
2020-06-19 13:20:00,170.89,170.95,170.66,170.75,6591.0,150.9135,150.9665,150.7104,150.7899,6591.0
2020-06-19 13:30:00,170.65,171.06,170.47,170.97,8921.0,150.7016,151.0637,150.5426,150.9842,8921.0
2020-06-19 13:40:00,170.91,171.26,170.53,170.76,6660.0,150.9312,151.2403,150.5956,150.7987,6660.0
2020-06-19 13:50:00,170.87,170.91,170.29,170.38,6933.0,150.8959,150.9312,150.3837,150.4631,6933.0
2020-06-19 14:00:00,170.39,170.78,169.9,170.09,14090.0,150.472,150.8164,150.0393,150.207,14090.0
2020-06-19 14:10:00,170.09,170.4,169.85,170.05,9926.0,150.207,150.4808,149.9951,150.1717,9926.0
2020-06-19 14:20:00,170.1,170.97,170.1,170.53,7036.0,150.2159,150.9842,150.2159,150.5956,7036.0
2020-06-19 14:30:00,170.36,171.49,170.31,171.39,16703.0,150.4455,151.4434,150.4013,151.3551,16703.0
2020-06-19 14:40:00,171.21,171.74,171.21,171.21,10241.0,151.1961,151.6642,151.1961,151.1961,10241.0
2020-06-19 14:50:00,171.16,171.85,171.12,171.79,13256.0,151.152,151.7613,151.1166,151.7083,13256.0
2020-06-19 15:00:00,171.67,171.67,171.24,171.24,7041.0,151.6023,151.6023,151.2226,151.2226,7041.0
2020-06-19 15:10:00,171.28,171.84,171.17,171.81,12372.0,151.2579,151.7525,151.1608,151.726,12372.0
2020-06-19 15:20:00,171.84,171.86,171.18,171.18,16997.0,151.7525,151.7701,151.1696,151.1696,16997.0
2020-06-19 15:30:00,171.19,171.42,171.04,171.22,20582.0,151.1785,151.3816,151.046,151.2049,20582.0
2020-06-19 15:40:00,171.22,171.58,170.77,170.98,53279.0,151.2049,151.5229,150.8076,150.993,53279.0
2020-06-19 15:50:00,171.03,173.93,171.03,172.73,352410.0,151.0372,153.5982,151.0372,152.5384,352410.0
2020-06-22 09:30:00,172.64,172.83,170.46,170.53,47622.0,152.459,152.6267,150.5338,150.5956,47622.0
2020-06-22 09:40:00,170.86,171.15,169.83,171.15,23471.0,150.887,151.1431,149.9774,151.1431,23471.0
2020-06-22 09:50:00,171.48,172.07,171.11,171.11,9111.0,151.4346,151.9556,151.1078,151.1078,9111.0
2020-06-22 10:00:00,171.26,172.27,170.91,172.08,23425.0,151.2403,152.1322,150.9312,151.9644,23425.0
2020-06-22 10:10:00,171.97,172.38,171.92,172.07,10072.0,151.8673,152.2293,151.8231,151.9556,10072.0
2020-06-22 10:20:00,172.18,172.79,172.18,172.57,11681.0,152.0527,152.5914,152.0527,152.3971,11681.0
2020-06-22 10:30:00,172.51,172.7,171.5,171.5,18994.0,152.3442,152.5119,151.4522,151.4522,18994.0
2020-06-22 10:40:00,171.53,171.66,171.13,171.13,10826.0,151.4787,151.5935,151.1255,151.1255,10826.0
2020-06-22 10:50:00,171.23,171.36,170.6,170.6,7442.0,151.2138,151.3286,150.6574,150.6574,7442.0
2020-06-22 11:00:00,170.61,170.87,170.43,170.87,19494.0,150.6663,150.8959,150.5073,150.8959,19494.0
2020-06-22 11:10:00,170.76,171.28,170.63,171.14,7610.0,150.7987,151.2579,150.6839,151.1343,7610.0
2020-06-22 11:20:00,171.14,171.55,171.11,171.33,4100.0,151.1343,151.4964,151.1078,151.3021,4100.0
2020-06-22 11:30:00,171.27,171.51,171.02,171.45,9134.0,151.2491,151.461,151.0283,151.4081,9134.0
2020-06-22 11:40:00,171.48,171.71,171.44,171.57,5659.0,151.4346,151.6377,151.3992,151.514,5659.0
2020-06-22 11:50:00,171.58,171.62,171.36,171.53,5537.0,151.5229,151.5582,151.3286,151.4787,5537.0
2020-06-22 12:00:00,171.67,172.13,171.67,172.13,6765.0,151.6023,152.0086,151.6023,152.0086,6765.0
2020-06-22 12:10:00,172.15,172.49,172.04,172.41,7897.0,152.0262,152.3265,151.9291,152.2558,7897.0
2020-06-22 12:20:00,172.38,172.57,172.38,172.56,15307.0,152.2293,152.3971,152.2293,152.3883,15307.0
2020-06-22 12:30:00,172.52,172.75,172.5,172.68,11017.0,152.353,152.5561,152.3353,152.4943,11017.0
2020-06-22 12:40:00,172.7,173.22,172.7,173.22,14017.0,152.5119,152.9712,152.5119,152.9712,14017.0
2020-06-22 12:50:00,173.24,173.27,172.75,172.75,8683.0,152.9888,153.0153,152.5561,152.5561,8683.0
2020-06-22 13:00:00,172.77,172.95,172.67,172.87,13658.0,152.5738,152.7327,152.4854,152.6621,13658.0
2020-06-22 13:10:00,172.93,172.94,172.39,172.48,4997.0,152.7151,152.7239,152.2382,152.3177,4997.0
2020-06-22 13:20:00,172.46,172.53,172.08,172.08,7115.0,152.3,152.3618,151.9644,151.9644,7115.0
2020-06-22 13:30:00,172.06,172.38,172.06,172.08,7006.0,151.9468,152.2293,151.9468,151.9644,7006.0
2020-06-22 13:40:00,172.13,172.27,172.01,172.26,7743.0,152.0086,152.1322,151.9026,152.1234,7743.0
2020-06-22 13:50:00,172.22,172.33,172.11,172.18,7861.0,152.0881,152.1852,151.9909,152.0527,7861.0
2020-06-22 14:00:00,172.13,172.15,171.81,172.1,6562.0,152.0086,152.0262,151.726,151.9821,6562.0
2020-06-22 14:10:00,172.07,172.07,171.77,171.88,7728.0,151.9556,151.9556,151.6907,151.7878,7728.0
2020-06-22 14:20:00,171.95,172.21,171.87,172.08,10366.0,151.8496,152.0792,151.779,151.9644,10366.0
2020-06-22 14:30:00,172.09,172.3,172.0,172.17,7455.0,151.9732,152.1587,151.8938,152.0439,7455.0
2020-06-22 14:40:00,172.19,172.29,172.08,172.19,5753.0,152.0616,152.1499,151.9644,152.0616,5753.0
2020-06-22 14:50:00,172.19,172.57,172.18,172.53,9368.0,152.0616,152.3971,152.0527,152.3618,9368.0
2020-06-22 15:00:00,172.47,172.53,172.32,172.5,11647.0,152.3088,152.3618,152.1764,152.3353,11647.0
2020-06-22 15:10:00,172.51,172.65,172.07,172.21,13522.0,152.3442,152.4678,151.9556,152.0792,13522.0
2020-06-22 15:20:00,172.13,172.2,171.84,171.89,13335.0,152.0086,152.0704,151.7525,151.7966,13335.0
2020-06-22 15:30:00,171.93,172.19,171.9,172.14,25223.0,151.832,152.0616,151.8055,152.0174,25223.0
2020-06-22 15:40:00,172.15,172.39,172.0,172.09,32999.0,152.0262,152.2382,151.8938,151.9732,32999.0
2020-06-22 15:50:00,172.02,172.27,171.9,171.98,76075.0,151.9114,152.1322,151.8055,151.8761,76075.0
2020-06-23 09:30:00,174.35,174.35,173.26,173.43,22625.0,153.9691,153.9691,153.0065,153.1566,22625.0
2020-06-23 09:40:00,173.43,173.63,172.1,172.21,7510.0,153.1566,153.3332,151.9821,152.0792,7510.0
2020-06-23 09:50:00,172.13,172.51,171.77,172.29,28035.0,152.0086,152.3442,151.6907,152.1499,28035.0
2020-06-23 10:00:00,172.34,173.31,172.24,173.15,10369.0,152.194,153.0506,152.1057,152.9093,10369.0
2020-06-23 10:10:00,173.19,173.63,172.92,173.55,6863.0,152.9447,153.3332,152.7062,153.2626,6863.0
2020-06-23 10:20:00,173.62,174.37,173.42,174.32,7820.0,153.3244,153.9867,153.1478,153.9426,7820.0
2020-06-23 10:30:00,174.31,174.41,173.98,174.19,19425.0,153.9337,154.022,153.6423,153.8278,19425.0
2020-06-23 10:40:00,174.1,174.31,173.13,173.4,10444.0,153.7483,153.9337,152.8917,153.1301,10444.0
2020-06-23 10:50:00,173.34,173.57,173.22,173.45,9560.0,153.0771,153.2802,152.9712,153.1743,9560.0
2020-06-23 11:00:00,173.44,173.7,173.29,173.53,6507.0,153.1654,153.395,153.033,153.2449,6507.0
2020-06-23 11:10:00,173.45,173.56,173.27,173.49,10811.0,153.1743,153.2714,153.0153,153.2096,10811.0
2020-06-23 11:20:00,173.52,174.11,173.51,173.81,4165.0,153.2361,153.7571,153.2273,153.4922,4165.0
2020-06-23 11:30:00,173.8,173.93,173.66,173.67,3002.0,153.4834,153.5982,153.3597,153.3686,3002.0
2020-06-23 11:40:00,173.69,174.12,173.5,174.12,8507.0,153.3862,153.7659,153.2184,153.7659,8507.0
2020-06-23 11:50:00,174.03,174.27,173.8,174.25,10114.0,153.6865,153.8984,153.4834,153.8808,10114.0
2020-06-23 12:00:00,174.27,174.64,174.07,174.45,17004.0,153.8984,154.2252,153.7218,154.0574,17004.0
2020-06-23 12:10:00,174.45,174.46,173.98,174.0,5992.0,154.0574,154.0662,153.6423,153.66,5992.0
2020-06-23 12:20:00,173.9,174.16,173.85,174.06,4920.0,153.5717,153.8013,153.5275,153.713,4920.0
2020-06-23 12:30:00,174.11,174.16,173.82,173.83,4352.0,153.7571,153.8013,153.501,153.5098,4352.0
2020-06-23 12:40:00,173.84,174.0,173.68,174.0,4184.0,153.5187,153.66,153.3774,153.66,4184.0
2020-06-23 12:50:00,174.0,174.09,173.96,174.09,3200.0,153.66,153.7395,153.6247,153.7395,3200.0
2020-06-23 13:00:00,174.01,174.18,174.01,174.13,6453.0,153.6688,153.8189,153.6688,153.7748,6453.0
2020-06-23 13:10:00,174.07,174.23,174.07,174.23,3340.0,153.7218,153.8631,153.7218,153.8631,3340.0
2020-06-23 13:20:00,174.27,174.48,174.2,174.2,5355.0,153.8984,154.0839,153.8366,153.8366,5355.0
2020-06-23 13:30:00,174.23,174.27,174.06,174.12,5933.0,153.8631,153.8984,153.713,153.7659,5933.0
2020-06-23 13:40:00,174.2,174.21,173.88,173.89,8409.0,153.8366,153.8454,153.554,153.5628,8409.0
2020-06-23 13:50:00,173.81,174.1,173.76,174.01,5116.0,153.4922,153.7483,153.448,153.6688,5116.0
2020-06-23 14:00:00,174.01,174.01,173.18,173.39,13963.0,153.6688,153.6688,152.9358,153.1213,13963.0
2020-06-23 14:10:00,173.4,173.65,173.4,173.59,6304.0,153.1301,153.3509,153.1301,153.2979,6304.0
2020-06-23 14:20:00,173.64,173.87,173.64,173.82,4707.0,153.3421,153.5452,153.3421,153.501,4707.0
2020-06-23 14:30:00,173.87,173.87,173.49,173.56,5117.0,153.5452,153.5452,153.2096,153.2714,5117.0
2020-06-23 14:40:00,173.49,173.6,172.98,173.09,5409.0,153.2096,153.3067,152.7592,152.8564,5409.0
2020-06-23 14:50:00,173.18,173.3,173.06,173.14,12825.0,152.9358,153.0418,152.8299,152.9005,12825.0
2020-06-23 15:00:00,173.11,173.2,172.87,173.02,22249.0,152.874,152.9535,152.6621,152.7945,22249.0
2020-06-23 15:10:00,173.01,173.68,173.01,173.61,9121.0,152.7857,153.3774,152.7857,153.3156,9121.0
2020-06-23 15:20:00,173.56,173.63,173.11,173.28,22112.0,153.2714,153.3332,152.874,153.0241,22112.0
2020-06-23 15:30:00,173.28,173.51,173.24,173.26,17590.0,153.0241,153.2273,152.9888,153.0065,17590.0
2020-06-23 15:40:00,173.24,173.25,172.76,173.02,24729.0,152.9888,152.9976,152.5649,152.7945,24729.0
2020-06-23 15:50:00,173.04,173.04,172.2,172.43,55965.0,152.8122,152.8122,152.0704,152.2735,55965.0
2020-06-24 09:30:00,170.46,170.47,169.54,169.98,28336.0,150.5338,150.5426,149.7213,150.1099,28336.0
2020-06-24 09:40:00,169.96,169.96,169.28,169.28,11282.0,150.0922,150.0922,149.4917,149.4917,11282.0
2020-06-24 09:50:00,169.37,169.42,169.0,169.04,54429.0,149.5712,149.6154,149.2445,149.2798,54429.0
2020-06-24 10:00:00,169.14,169.17,168.24,168.67,21423.0,149.3681,149.3946,148.5733,148.953,21423.0
2020-06-24 10:10:00,168.54,168.96,168.47,168.58,4686.0,148.8382,149.2091,148.7764,148.8736,4686.0
2020-06-24 10:20:00,168.5,168.98,168.5,168.87,4603.0,148.8029,149.2268,148.8029,149.1297,4603.0
2020-06-24 10:30:00,168.85,168.91,167.66,167.67,26041.0,149.112,149.165,148.0611,148.0699,26041.0
2020-06-24 10:40:00,167.75,167.92,167.49,167.71,10431.0,148.1406,148.2907,147.911,148.1053,10431.0
2020-06-24 10:50:00,167.83,167.94,167.4,167.76,27240.0,148.2112,148.3084,147.8315,148.1494,27240.0
2020-06-24 11:00:00,167.69,167.87,166.85,166.9,15541.0,148.0876,148.2466,147.3458,147.3899,15541.0
2020-06-24 11:10:00,166.89,167.04,166.68,166.73,7899.0,147.3811,147.5136,147.1957,147.2398,7899.0
2020-06-24 11:20:00,166.7,167.05,166.46,166.85,15467.0,147.2133,147.5224,147.0014,147.3458,15467.0
2020-06-24 11:30:00,166.95,167.07,166.46,166.53,11204.0,147.4341,147.5401,147.0014,147.0632,11204.0
2020-06-24 11:40:00,166.53,166.82,165.68,165.75,37838.0,147.0632,147.3193,146.3126,146.3744,37838.0
2020-06-24 11:50:00,165.81,166.57,165.75,166.56,12857.0,146.4274,147.0985,146.3744,147.0897,12857.0
2020-06-24 12:00:00,166.47,166.83,166.18,166.22,14570.0,147.0102,147.3281,146.7541,146.7894,14570.0
2020-06-24 12:10:00,166.15,166.59,165.99,166.59,8744.0,146.7276,147.1162,146.5863,147.1162,8744.0
2020-06-24 12:20:00,166.58,166.65,166.24,166.3,10810.0,147.1074,147.1692,146.8071,146.8601,10810.0
2020-06-24 12:30:00,166.31,166.42,166.08,166.08,6288.0,146.8689,146.9661,146.6658,146.6658,6288.0
2020-06-24 12:40:00,166.11,166.89,165.98,166.54,8647.0,146.6923,147.3811,146.5775,147.072,8647.0
2020-06-24 12:50:00,166.44,166.68,166.09,166.57,19168.0,146.9837,147.1957,146.6746,147.0985,19168.0
2020-06-24 13:00:00,166.52,166.52,166.2,166.27,9980.0,147.0544,147.0544,146.7718,146.8336,9980.0
2020-06-24 13:10:00,166.3,166.52,166.04,166.44,9741.0,146.8601,147.0544,146.6305,146.9837,9741.0
2020-06-24 13:20:00,166.44,166.51,166.16,166.17,18235.0,146.9837,147.0455,146.7364,146.7453,18235.0
2020-06-24 13:30:00,166.17,166.22,165.88,166.09,30389.0,146.7453,146.7894,146.4892,146.6746,30389.0
2020-06-24 13:40:00,166.12,166.56,166.11,166.56,16273.0,146.7011,147.0897,146.6923,147.0897,16273.0
2020-06-24 13:50:00,166.54,166.54,166.24,166.52,9874.0,147.072,147.072,146.8071,147.0544,9874.0
2020-06-24 14:00:00,166.6,166.92,166.08,166.88,10983.0,147.125,147.4076,146.6658,147.3723,10983.0
2020-06-24 14:10:00,166.85,166.85,166.25,166.42,11572.0,147.3458,147.3458,146.8159,146.9661,11572.0
2020-06-24 14:20:00,166.44,166.76,166.21,166.75,8458.0,146.9837,147.2663,146.7806,147.2575,8458.0
2020-06-24 14:30:00,166.75,166.99,166.63,166.83,4789.0,147.2575,147.4694,147.1515,147.3281,4789.0
2020-06-24 14:40:00,166.89,166.94,166.42,166.75,7604.0,147.3811,147.4253,146.9661,147.2575,7604.0
2020-06-24 14:50:00,166.74,166.85,166.25,166.37,9089.0,147.2486,147.3458,146.8159,146.9219,9089.0
2020-06-24 15:00:00,166.43,166.95,166.43,166.81,9065.0,146.9749,147.4341,146.9749,147.3105,9065.0
2020-06-24 15:10:00,166.83,167.42,166.63,167.32,18439.0,147.3281,147.8492,147.1515,147.7608,18439.0
2020-06-24 15:20:00,167.28,167.28,166.88,166.95,17153.0,147.7255,147.7255,147.3723,147.4341,17153.0
2020-06-24 15:30:00,166.97,167.47,166.97,167.09,25077.0,147.4518,147.8933,147.4518,147.5577,25077.0
2020-06-24 15:40:00,167.1,167.72,167.08,167.26,36497.0,147.5666,148.1141,147.5489,147.7079,36497.0
2020-06-24 15:50:00,167.22,167.22,166.36,166.6,77803.0,147.6725,147.6725,146.9131,147.125,77803.0
2020-06-25 09:30:00,165.59,165.69,164.26,164.96,29416.0,146.2331,146.3214,145.0586,145.6767,29416.0
2020-06-25 09:40:00,164.76,164.79,163.66,164.2,79973.0,145.5001,145.5266,144.5287,145.0056,79973.0
2020-06-25 09:50:00,164.1,164.84,164.1,164.8,15190.0,144.9173,145.5708,144.9173,145.5354,15190.0
2020-06-25 10:00:00,164.97,165.85,164.97,165.77,10045.0,145.6856,146.4627,145.6856,146.392,10045.0
2020-06-25 10:10:00,165.96,166.61,165.92,166.26,12099.0,146.5598,147.1338,146.5245,146.8248,12099.0
2020-06-25 10:20:00,166.16,166.52,166.09,166.43,7663.0,146.7364,147.0544,146.6746,146.9749,7663.0
2020-06-25 10:30:00,166.34,166.34,165.84,165.84,5256.0,146.8954,146.8954,146.4539,146.4539,5256.0
2020-06-25 10:40:00,165.9,166.24,165.55,165.74,8990.0,146.5068,146.8071,146.1978,146.3655,8990.0
2020-06-25 10:50:00,165.71,166.34,165.62,166.34,13091.0,146.3391,146.8954,146.2596,146.8954,13091.0
2020-06-25 11:00:00,166.31,166.35,165.96,166.16,12476.0,146.8689,146.9042,146.5598,146.7364,12476.0
2020-06-25 11:10:00,166.19,166.96,166.14,166.7,10633.0,146.7629,147.4429,146.7188,147.2133,10633.0
2020-06-25 11:20:00,166.54,166.64,166.27,166.46,5081.0,147.072,147.1603,146.8336,147.0014,5081.0
2020-06-25 11:30:00,166.53,166.53,165.89,166.02,29142.0,147.0632,147.0632,146.498,146.6128,29142.0
2020-06-25 11:40:00,166.02,166.49,166.0,166.3,40120.0,146.6128,147.0279,146.5952,146.8601,40120.0
2020-06-25 11:50:00,166.34,166.55,166.33,166.51,13922.0,146.8954,147.0809,146.8866,147.0455,13922.0
2020-06-25 12:00:00,166.55,167.26,166.55,166.97,15420.0,147.0809,147.7079,147.0809,147.4518,15420.0
2020-06-25 12:10:00,166.99,167.63,166.93,167.53,11338.0,147.4694,148.0346,147.4164,147.9463,11338.0
2020-06-25 12:20:00,167.57,167.57,167.18,167.5,21718.0,147.9816,147.9816,147.6372,147.9198,21718.0
2020-06-25 12:30:00,167.6,167.65,167.33,167.5,9000.0,148.0081,148.0523,147.7697,147.9198,9000.0
2020-06-25 12:40:00,167.5,167.97,167.5,167.55,3528.0,147.9198,148.3349,147.9198,147.964,3528.0
2020-06-25 12:50:00,167.53,167.71,167.53,167.6,5992.0,147.9463,148.1053,147.9463,148.0081,5992.0
2020-06-25 13:00:00,167.59,167.72,167.46,167.65,5434.0,147.9993,148.1141,147.8845,148.0523,5434.0
2020-06-25 13:10:00,167.54,167.63,167.34,167.42,7623.0,147.9551,148.0346,147.7785,147.8492,7623.0
2020-06-25 13:20:00,167.41,167.56,167.35,167.51,9358.0,147.8403,147.9728,147.7873,147.9286,9358.0
2020-06-25 13:30:00,167.48,167.91,167.36,167.89,11595.0,147.9021,148.2819,147.7962,148.2642,11595.0
2020-06-25 13:40:00,167.89,168.0,167.65,167.86,73603.0,148.2642,148.3614,148.0523,148.2377,73603.0
2020-06-25 13:50:00,167.86,167.95,167.42,167.59,24884.0,148.2377,148.3172,147.8492,147.9993,24884.0
2020-06-25 14:00:00,167.62,167.67,167.32,167.34,13374.0,148.0258,148.0699,147.7608,147.7785,13374.0
2020-06-25 14:10:00,167.3,167.57,167.08,167.5,46880.0,147.7432,147.9816,147.5489,147.9198,46880.0
2020-06-25 14:20:00,167.43,167.43,167.02,167.16,7940.0,147.858,147.858,147.4959,147.6196,7940.0
2020-06-25 14:30:00,167.13,167.13,166.77,166.89,9211.0,147.5931,147.5931,147.2751,147.3811,9211.0
2020-06-25 14:40:00,166.87,167.11,166.87,167.03,6266.0,147.3635,147.5754,147.3635,147.5047,6266.0
2020-06-25 14:50:00,167.05,167.61,167.05,167.42,16394.0,147.5224,148.0169,147.5224,147.8492,16394.0
2020-06-25 15:00:00,167.37,168.46,167.34,168.14,35441.0,147.805,148.7676,147.7785,148.485,35441.0
2020-06-25 15:10:00,168.19,168.73,167.92,168.58,12020.0,148.5291,149.006,148.2907,148.8736,12020.0
2020-06-25 15:20:00,168.56,169.21,168.5,169.02,10429.0,148.8559,149.4299,148.8029,149.2621,10429.0
2020-06-25 15:30:00,169.04,169.3,168.51,168.51,85870.0,149.2798,149.5094,148.8117,148.8117,85870.0
2020-06-25 15:40:00,168.59,168.99,168.42,168.8,27567.0,148.8824,149.2356,148.7323,149.0678,27567.0
2020-06-25 15:50:00,168.85,169.94,168.84,169.7,107507.0,149.112,150.0746,149.1032,149.8626,107507.0
2020-06-26 09:30:00,168.95,169.25,168.01,169.0,27602.0,149.2003,149.4652,148.3702,149.2445,27602.0
2020-06-26 09:40:00,169.11,169.2,168.71,168.87,21745.0,149.3416,149.4211,148.9884,149.1297,21745.0
2020-06-26 09:50:00,168.86,169.11,168.65,168.99,16360.0,149.1208,149.3416,148.9354,149.2356,16360.0
2020-06-26 10:00:00,168.95,169.3,168.76,168.93,29207.0,149.2003,149.5094,149.0325,149.1826,29207.0
2020-06-26 10:10:00,169.01,169.09,168.64,169.0,37253.0,149.2533,149.3239,148.9265,149.2445,37253.0
2020-06-26 10:20:00,169.04,169.28,168.87,169.01,38888.0,149.2798,149.4917,149.1297,149.2533,38888.0
2020-06-26 10:30:00,169.0,169.19,168.45,168.45,21628.0,149.2445,149.4123,148.7588,148.7588,21628.0
2020-06-26 10:40:00,168.25,168.77,168.15,168.68,10798.0,148.5821,149.0413,148.4938,148.9619,10798.0
2020-06-26 10:50:00,168.6,169.09,168.42,168.56,22320.0,148.8912,149.3239,148.7323,148.8559,22320.0
2020-06-26 11:00:00,168.71,168.8,168.34,168.5,8806.0,148.9884,149.0678,148.6616,148.8029,8806.0
2020-06-26 11:10:00,168.36,168.55,167.98,168.0,86462.0,148.6793,148.8471,148.3437,148.3614,86462.0
2020-06-26 11:20:00,168.0,168.2,167.59,167.66,47854.0,148.3614,148.538,147.9993,148.0611,47854.0
2020-06-26 11:30:00,167.78,167.91,167.36,167.8,5884.0,148.1671,148.2819,147.7962,148.1847,5884.0
2020-06-26 11:40:00,167.75,167.75,167.42,167.73,15296.0,148.1406,148.1406,147.8492,148.1229,15296.0
2020-06-26 11:50:00,167.72,167.84,167.41,167.69,9531.0,148.1141,148.2201,147.8403,148.0876,9531.0
2020-06-26 12:00:00,167.66,167.66,167.34,167.46,9660.0,148.0611,148.0611,147.7785,147.8845,9660.0
2020-06-26 12:10:00,167.47,167.57,167.21,167.3,16114.0,147.8933,147.9816,147.6637,147.7432,16114.0
2020-06-26 12:20:00,167.31,167.69,167.05,167.63,16049.0,147.752,148.0876,147.5224,148.0346,16049.0
2020-06-26 12:30:00,167.61,167.92,167.49,167.92,12579.0,148.0169,148.2907,147.911,148.2907,12579.0
2020-06-26 12:40:00,167.83,167.83,167.38,167.45,3629.0,148.2112,148.2112,147.8138,147.8757,3629.0
2020-06-26 12:50:00,167.47,167.94,167.39,167.83,16879.0,147.8933,148.3084,147.8227,148.2112,16879.0
2020-06-26 13:00:00,167.73,168.35,167.63,168.35,5851.0,148.1229,148.6704,148.0346,148.6704,5851.0
2020-06-26 13:10:00,168.38,168.49,168.14,168.16,6007.0,148.6969,148.7941,148.485,148.5027,6007.0
2020-06-26 13:20:00,168.26,168.57,168.21,168.46,7197.0,148.591,148.8647,148.5468,148.7676,7197.0
2020-06-26 13:30:00,168.41,168.87,168.31,168.79,31052.0,148.7234,149.1297,148.6351,149.059,31052.0
2020-06-26 13:40:00,168.75,168.86,168.29,168.5,12441.0,149.0237,149.1208,148.6175,148.8029,12441.0
2020-06-26 13:50:00,168.53,169.2,168.41,169.1,36457.0,148.8294,149.4211,148.7234,149.3328,36457.0
2020-06-26 14:00:00,169.11,169.12,168.62,168.66,25847.0,149.3416,149.3504,148.9089,148.9442,25847.0
2020-06-26 14:10:00,168.65,169.02,168.37,169.0,55545.0,148.9354,149.2621,148.6881,149.2445,55545.0
2020-06-26 14:20:00,169.01,169.12,168.48,168.48,18463.0,149.2533,149.3504,148.7852,148.7852,18463.0
2020-06-26 14:30:00,168.47,168.62,168.07,168.07,23593.0,148.7764,148.9089,148.4232,148.4232,23593.0
2020-06-26 14:40:00,168.08,168.21,167.5,167.69,8723.0,148.432,148.5468,147.9198,148.0876,8723.0
2020-06-26 14:50:00,167.75,168.17,167.74,168.14,16073.0,148.1406,148.5115,148.1318,148.485,16073.0
2020-06-26 15:00:00,168.12,168.38,167.91,168.13,9813.0,148.4673,148.6969,148.2819,148.4762,9813.0
2020-06-26 15:10:00,168.14,168.39,167.88,167.93,9327.0,148.485,148.7058,148.2554,148.2995,9327.0
2020-06-26 15:20:00,167.93,168.08,167.65,168.0,21312.0,148.2995,148.432,148.0523,148.3614,21312.0
2020-06-26 15:30:00,167.99,168.07,167.71,168.03,16508.0,148.3525,148.4232,148.1053,148.3879,16508.0
2020-06-26 15:40:00,168.1,168.89,167.93,168.33,27125.0,148.4497,149.1473,148.2995,148.6528,27125.0
2020-06-26 15:50:00,168.46,168.87,168.12,168.62,89805.0,148.7676,149.1297,148.4673,148.9089,89805.0
2020-06-29 09:30:00,170.66,171.35,170.19,171.35,25113.0,150.7104,151.3198,150.2954,151.3198,25113.0
2020-06-29 09:40:00,171.5,171.63,170.68,171.5,33145.0,151.4522,151.567,150.7281,151.4522,33145.0
2020-06-29 09:50:00,171.55,172.09,171.25,171.61,7585.0,151.4964,151.9732,151.2314,151.5494,7585.0
2020-06-29 10:00:00,171.61,172.3,171.61,172.0,27877.0,151.5494,152.1587,151.5494,151.8938,27877.0
2020-06-29 10:10:00,172.05,173.12,172.05,172.98,14644.0,151.9379,152.8828,151.9379,152.7592,14644.0
2020-06-29 10:20:00,173.08,173.57,172.85,173.25,43539.0,152.8475,153.2802,152.6444,152.9976,43539.0
2020-06-29 10:30:00,173.22,173.48,172.98,173.45,15308.0,152.9712,153.2008,152.7592,153.1743,15308.0
2020-06-29 10:40:00,173.45,173.77,172.91,173.53,7757.0,153.1743,153.4569,152.6974,153.2449,7757.0
2020-06-29 10:50:00,173.55,173.84,173.06,173.27,20591.0,153.2626,153.5187,152.8299,153.0153,20591.0
2020-06-29 11:00:00,173.32,173.34,172.9,172.93,67815.0,153.0595,153.0771,152.6886,152.7151,67815.0
2020-06-29 11:10:00,172.92,173.0,172.57,172.8,6200.0,152.7062,152.7769,152.3971,152.6003,6200.0
2020-06-29 11:20:00,172.9,173.52,172.75,173.52,7520.0,152.6886,153.2361,152.5561,153.2361,7520.0
2020-06-29 11:30:00,173.5,173.56,173.19,173.31,10163.0,153.2184,153.2714,152.9447,153.0506,10163.0
2020-06-29 11:40:00,173.33,173.65,173.28,173.43,8542.0,153.0683,153.3509,153.0241,153.1566,8542.0
2020-06-29 11:50:00,173.58,173.62,172.9,172.95,6524.0,153.2891,153.3244,152.6886,152.7327,6524.0
2020-06-29 12:00:00,172.92,173.16,172.86,172.88,7115.0,152.7062,152.9182,152.6532,152.6709,7115.0
2020-06-29 12:10:00,172.86,173.3,172.82,173.28,9687.0,152.6532,153.0418,152.6179,153.0241,9687.0
2020-06-29 12:20:00,173.26,173.6,173.25,173.6,6029.0,153.0065,153.3067,152.9976,153.3067,6029.0
2020-06-29 12:30:00,173.63,173.79,173.52,173.55,9450.0,153.3332,153.4745,153.2361,153.2626,9450.0
2020-06-29 12:40:00,173.56,173.59,173.43,173.48,3416.0,153.2714,153.2979,153.1566,153.2008,3416.0
2020-06-29 12:50:00,173.54,173.57,172.92,172.93,6905.0,153.2537,153.2802,152.7062,152.7151,6905.0
2020-06-29 13:00:00,172.96,173.0,172.72,172.72,6162.0,152.7415,152.7769,152.5296,152.5296,6162.0
2020-06-29 13:10:00,172.79,172.95,172.73,172.94,6469.0,152.5914,152.7327,152.5384,152.7239,6469.0
2020-06-29 13:20:00,172.97,173.03,172.84,172.97,7151.0,152.7504,152.8034,152.6356,152.7504,7151.0
2020-06-29 13:30:00,173.08,173.12,172.76,172.98,9533.0,152.8475,152.8828,152.5649,152.7592,9533.0
2020-06-29 13:40:00,172.99,173.12,172.61,172.65,7579.0,152.768,152.8828,152.4325,152.4678,7579.0
2020-06-29 13:50:00,172.58,172.59,172.34,172.5,11001.0,152.406,152.4148,152.194,152.3353,11001.0
2020-06-29 14:00:00,172.61,172.88,172.46,172.47,17257.0,152.4325,152.6709,152.3,152.3088,17257.0
2020-06-29 14:10:00,172.47,172.5,172.07,172.12,9830.0,152.3088,152.3353,151.9556,151.9997,9830.0
2020-06-29 14:20:00,172.12,172.25,171.85,171.86,9926.0,151.9997,152.1145,151.7613,151.7701,9926.0
2020-06-29 14:30:00,171.91,172.08,171.85,172.02,10365.0,151.8143,151.9644,151.7613,151.9114,10365.0
2020-06-29 14:40:00,172.0,172.57,171.96,172.1,13350.0,151.8938,152.3971,151.8584,151.9821,13350.0
2020-06-29 14:50:00,172.09,172.37,171.81,172.3,10877.0,151.9732,152.2205,151.726,152.1587,10877.0
2020-06-29 15:00:00,172.24,172.3,171.71,171.84,13855.0,152.1057,152.1587,151.6377,151.7525,13855.0
2020-06-29 15:10:00,171.84,172.0,171.65,171.94,15249.0,151.7525,151.8938,151.5847,151.8408,15249.0
2020-06-29 15:20:00,171.93,172.21,171.89,172.06,16015.0,151.832,152.0792,151.7966,151.9468,16015.0
2020-06-29 15:30:00,172.12,172.39,172.04,172.15,27601.0,151.9997,152.2382,151.9291,152.0262,27601.0
2020-06-29 15:40:00,172.16,172.38,171.75,172.16,46761.0,152.0351,152.2293,151.673,152.0351,46761.0
2020-06-29 15:50:00,172.27,173.07,171.94,173.06,155970.0,152.1322,152.8387,151.8408,152.8299,155970.0
2020-06-30 09:30:00,172.07,172.96,171.87,172.49,27037.0,151.9556,152.7415,151.779,152.3265,27037.0
2020-06-30 09:40:00,172.57,172.57,171.62,171.68,10358.0,152.3971,152.3971,151.5582,151.6112,10358.0
2020-06-30 09:50:00,171.7,171.7,170.77,171.34,11196.0,151.6288,151.6288,150.8076,151.3109,11196.0
2020-06-30 10:00:00,171.54,171.98,171.39,171.88,11792.0,151.4875,151.8761,151.3551,151.7878,11792.0
2020-06-30 10:10:00,171.91,172.45,171.91,172.26,64029.0,151.8143,152.2912,151.8143,152.1234,64029.0
2020-06-30 10:20:00,172.57,172.57,172.0,172.15,9171.0,152.3971,152.3971,151.8938,152.0262,9171.0
2020-06-30 10:30:00,172.29,172.31,171.64,171.65,7758.0,152.1499,152.1675,151.5759,151.5847,7758.0
2020-06-30 10:40:00,171.62,172.2,171.58,172.11,14495.0,151.5582,152.0704,151.5229,151.9909,14495.0
2020-06-30 10:50:00,172.09,173.05,172.09,173.05,9691.0,151.9732,152.821,151.9732,152.821,9691.0
2020-06-30 11:00:00,173.1,173.31,173.03,173.03,10086.0,152.8652,153.0506,152.8034,152.8034,10086.0
2020-06-30 11:10:00,173.14,173.21,172.82,173.21,8094.0,152.9005,152.9623,152.6179,152.9623,8094.0
2020-06-30 11:20:00,173.19,173.37,173.0,173.3,8674.0,152.9447,153.1036,152.7769,153.0418,8674.0
2020-06-30 11:30:00,173.27,173.28,172.77,172.92,10060.0,153.0153,153.0241,152.5738,152.7062,10060.0
2020-06-30 11:40:00,172.95,173.0,172.74,172.92,14563.0,152.7327,152.7769,152.5473,152.7062,14563.0
2020-06-30 11:50:00,172.92,173.33,172.89,173.13,20856.0,152.7062,153.0683,152.6797,152.8917,20856.0
2020-06-30 12:00:00,173.15,173.36,173.05,173.25,10490.0,152.9093,153.0948,152.821,152.9976,10490.0
2020-06-30 12:10:00,173.29,173.59,173.27,173.49,11484.0,153.033,153.2979,153.0153,153.2096,11484.0
2020-06-30 12:20:00,173.42,173.46,172.88,172.99,9357.0,153.1478,153.1831,152.6709,152.768,9357.0
2020-06-30 12:30:00,172.97,173.11,172.77,172.78,10714.0,152.7504,152.874,152.5738,152.5826,10714.0
2020-06-30 12:40:00,172.76,172.8,172.05,172.24,9449.0,152.5649,152.6003,151.9379,152.1057,9449.0
2020-06-30 12:50:00,172.31,172.32,171.97,172.04,6737.0,152.1675,152.1764,151.8673,151.9291,6737.0
2020-06-30 13:00:00,171.97,172.05,171.69,171.72,10614.0,151.8673,151.9379,151.62,151.6465,10614.0
2020-06-30 13:10:00,171.72,171.77,171.44,171.54,13927.0,151.6465,151.6907,151.3992,151.4875,13927.0
2020-06-30 13:20:00,171.5,171.89,171.45,171.83,10377.0,151.4522,151.7966,151.4081,151.7436,10377.0
2020-06-30 13:30:00,171.77,171.82,171.63,171.69,7807.0,151.6907,151.7348,151.567,151.62,7807.0
2020-06-30 13:40:00,171.69,171.69,171.51,171.62,8710.0,151.62,151.62,151.461,151.5582,8710.0
2020-06-30 13:50:00,171.62,171.95,171.59,171.94,9159.0,151.5582,151.8496,151.5317,151.8408,9159.0
2020-06-30 14:00:00,171.94,172.22,171.62,172.22,12615.0,151.8408,152.0881,151.5582,152.0881,12615.0
2020-06-30 14:10:00,172.27,172.81,172.14,172.81,18890.0,152.1322,152.6091,152.0174,152.6091,18890.0
2020-06-30 14:20:00,172.84,172.91,172.64,172.84,48637.0,152.6356,152.6974,152.459,152.6356,48637.0
2020-06-30 14:30:00,172.79,172.88,172.61,172.67,35258.0,152.5914,152.6709,152.4325,152.4854,35258.0
2020-06-30 14:40:00,172.67,172.82,172.54,172.54,10470.0,152.4854,152.6179,152.3706,152.3706,10470.0
2020-06-30 14:50:00,172.56,172.64,172.34,172.42,10736.0,152.3883,152.459,152.194,152.2647,10736.0
2020-06-30 15:00:00,172.46,172.5,172.08,172.26,12008.0,152.3,152.3353,151.9644,152.1234,12008.0
2020-06-30 15:10:00,172.2,172.87,172.16,172.83,22875.0,152.0704,152.6621,152.0351,152.6267,22875.0
2020-06-30 15:20:00,172.86,173.2,172.79,173.02,17685.0,152.6532,152.9535,152.5914,152.7945,17685.0
2020-06-30 15:30:00,173.0,173.4,172.97,173.26,22287.0,152.7769,153.1301,152.7504,153.0065,22287.0
2020-06-30 15:40:00,173.25,173.46,173.09,173.28,30971.0,152.9976,153.1831,152.8564,153.0241,30971.0
2020-06-30 15:50:00,173.41,174.54,173.01,173.15,140780.0,153.1389,154.1369,152.7857,152.9093,140780.0
2020-07-01 09:30:00,174.1,174.76,172.77,174.06,33897.0,153.7483,154.3311,152.5738,153.713,33897.0
2020-07-01 09:40:00,174.2,174.78,174.08,174.51,38083.0,153.8366,154.3488,153.7306,154.1104,38083.0
2020-07-01 09:50:00,174.46,174.54,173.28,173.68,20642.0,154.0662,154.1369,153.0241,153.3774,20642.0
2020-07-01 10:00:00,173.81,174.43,173.81,174.0,7618.0,153.4922,154.0397,153.4922,153.66,7618.0
2020-07-01 10:10:00,174.0,174.52,173.97,174.16,5739.0,153.66,154.1192,153.6335,153.8013,5739.0
2020-07-01 10:20:00,173.93,174.01,173.45,173.65,10831.0,153.5982,153.6688,153.1743,153.3509,10831.0
2020-07-01 10:30:00,173.74,173.99,173.48,173.84,32594.0,153.4304,153.6511,153.2008,153.5187,32594.0
2020-07-01 10:40:00,173.97,173.97,173.55,173.65,23624.0,153.6335,153.6335,153.2626,153.3509,23624.0
2020-07-01 10:50:00,173.6,173.89,173.59,173.84,8348.0,153.3067,153.5628,153.2979,153.5187,8348.0
2020-07-01 11:00:00,173.84,173.87,173.31,173.33,13255.0,153.5187,153.5452,153.0506,153.0683,13255.0
2020-07-01 11:10:00,173.14,173.15,172.6,172.6,8400.0,152.9005,152.9093,152.4236,152.4236,8400.0
2020-07-01 11:20:00,172.58,172.68,171.91,172.0,9563.0,152.406,152.4943,151.8143,151.8938,9563.0
2020-07-01 11:30:00,172.06,172.13,171.63,171.72,8572.0,151.9468,152.0086,151.567,151.6465,8572.0
2020-07-01 11:40:00,171.62,172.4,171.59,172.4,10153.0,151.5582,152.247,151.5317,152.247,10153.0
2020-07-01 11:50:00,172.41,172.95,172.41,172.95,28751.0,152.2558,152.7327,152.2558,152.7327,28751.0
2020-07-01 12:00:00,172.92,173.0,172.51,172.74,13679.0,152.7062,152.7769,152.3442,152.5473,13679.0
2020-07-01 12:10:00,172.75,173.2,172.7,173.2,5110.0,152.5561,152.9535,152.5119,152.9535,5110.0
2020-07-01 12:20:00,173.15,173.15,172.84,173.12,8328.0,152.9093,152.9093,152.6356,152.8828,8328.0
2020-07-01 12:30:00,173.04,173.46,172.85,173.38,10492.0,152.8122,153.1831,152.6444,153.1125,10492.0
2020-07-01 12:40:00,173.41,173.41,172.78,172.92,8959.0,153.1389,153.1389,152.5826,152.7062,8959.0
2020-07-01 12:50:00,172.96,172.96,172.6,172.71,6289.0,152.7415,152.7415,152.4236,152.5208,6289.0
2020-07-01 13:00:00,172.7,172.72,172.37,172.39,4977.0,152.5119,152.5296,152.2205,152.2382,4977.0
2020-07-01 13:10:00,172.43,172.47,172.14,172.33,7232.0,152.2735,152.3088,152.0174,152.1852,7232.0
2020-07-01 13:20:00,172.32,172.46,172.25,172.29,4022.0,152.1764,152.3,152.1145,152.1499,4022.0
2020-07-01 13:30:00,172.25,172.27,171.94,172.23,4047.0,152.1145,152.1322,151.8408,152.0969,4047.0
2020-07-01 13:40:00,172.21,172.25,171.56,171.74,3500.0,152.0792,152.1145,151.5052,151.6642,3500.0
2020-07-01 13:50:00,171.66,171.93,171.58,171.85,5989.0,151.5935,151.832,151.5229,151.7613,5989.0
2020-07-01 14:00:00,171.88,172.25,171.88,172.22,7691.0,151.7878,152.1145,151.7878,152.0881,7691.0
2020-07-01 14:10:00,172.13,172.33,172.08,172.24,3328.0,152.0086,152.1852,151.9644,152.1057,3328.0
2020-07-01 14:20:00,172.28,172.36,171.88,171.94,14496.0,152.141,152.2117,151.7878,151.8408,14496.0
2020-07-01 14:30:00,171.88,171.92,171.13,171.24,15578.0,151.7878,151.8231,151.1255,151.2226,15578.0
2020-07-01 14:40:00,171.23,171.46,171.23,171.25,4958.0,151.2138,151.4169,151.2138,151.2314,4958.0
2020-07-01 14:50:00,171.33,171.79,171.32,171.73,4451.0,151.3021,151.7083,151.2933,151.6553,4451.0
2020-07-01 15:00:00,171.73,172.05,171.68,171.78,5704.0,151.6553,151.9379,151.6112,151.6995,5704.0
2020-07-01 15:10:00,171.72,171.81,171.64,171.65,8062.0,151.6465,151.726,151.5759,151.5847,8062.0
2020-07-01 15:20:00,171.62,172.07,171.62,171.99,10502.0,151.5582,151.9556,151.5582,151.8849,10502.0
2020-07-01 15:30:00,171.93,172.11,171.63,171.78,18971.0,151.832,151.9909,151.567,151.6995,18971.0
2020-07-01 15:40:00,171.77,171.77,171.34,171.62,20351.0,151.6907,151.6907,151.3109,151.5582,20351.0
2020-07-01 15:50:00,171.59,171.59,170.75,171.03,56675.0,151.5317,151.5317,150.7899,151.0372,56675.0
2020-07-02 09:30:00,173.51,175.44,173.08,175.15,44086.0,153.2273,154.9316,152.8475,154.6755,44086.0
2020-07-02 09:40:00,175.28,175.97,175.16,175.92,16145.0,154.7903,155.3997,154.6844,155.3555,16145.0
2020-07-02 09:50:00,175.99,176.29,175.63,175.94,26747.0,155.4174,155.6823,155.0994,155.3732,26747.0
2020-07-02 10:00:00,175.98,176.21,175.7,175.81,10713.0,155.4085,155.6116,155.1613,155.2584,10713.0
2020-07-02 10:10:00,175.84,176.06,175.63,175.84,8115.0,155.2849,155.4792,155.0994,155.2849,8115.0
2020-07-02 10:20:00,175.88,175.89,174.72,174.81,11781.0,155.3202,155.329,154.2958,154.3753,11781.0
2020-07-02 10:30:00,174.82,175.38,174.75,175.26,11896.0,154.3841,154.8787,154.3223,154.7727,11896.0
2020-07-02 10:40:00,175.27,175.45,174.85,175.02,19728.0,154.7815,154.9405,154.4106,154.5607,19728.0
2020-07-02 10:50:00,174.92,175.02,173.57,173.67,12092.0,154.4724,154.5607,153.2802,153.3686,12092.0
2020-07-02 11:00:00,173.55,173.62,172.78,172.78,24229.0,153.2626,153.3244,152.5826,152.5826,24229.0
2020-07-02 11:10:00,172.89,172.95,172.54,172.89,7255.0,152.6797,152.7327,152.3706,152.6797,7255.0
2020-07-02 11:20:00,173.19,174.01,173.19,173.92,4106.0,152.9447,153.6688,152.9447,153.5893,4106.0
2020-07-02 11:30:00,173.99,174.36,173.96,173.96,5431.0,153.6511,153.9779,153.6247,153.6247,5431.0
2020-07-02 11:40:00,173.94,174.1,173.77,173.94,8354.0,153.607,153.7483,153.4569,153.607,8354.0
2020-07-02 11:50:00,173.98,173.98,173.68,173.78,8561.0,153.6423,153.6423,153.3774,153.4657,8561.0
2020-07-02 12:00:00,173.78,173.88,173.57,173.83,10847.0,153.4657,153.554,153.2802,153.5098,10847.0
2020-07-02 12:10:00,173.84,174.06,173.62,173.72,5752.0,153.5187,153.713,153.3244,153.4127,5752.0
2020-07-02 12:20:00,173.7,173.98,173.57,173.88,5663.0,153.395,153.6423,153.2802,153.554,5663.0
2020-07-02 12:30:00,173.92,173.92,173.55,173.71,3168.0,153.5893,153.5893,153.2626,153.4039,3168.0
2020-07-02 12:40:00,173.59,173.65,173.38,173.57,5637.0,153.2979,153.3509,153.1125,153.2802,5637.0
2020-07-02 12:50:00,173.54,173.71,173.51,173.62,5011.0,153.2537,153.4039,153.2273,153.3244,5011.0
2020-07-02 13:00:00,173.65,174.28,173.62,174.25,11405.0,153.3509,153.9072,153.3244,153.8808,11405.0
2020-07-02 13:10:00,174.26,174.47,174.14,174.29,11508.0,153.8896,154.075,153.7836,153.9161,11508.0
2020-07-02 13:20:00,174.26,174.36,174.17,174.26,4305.0,153.8896,153.9779,153.8101,153.8896,4305.0
2020-07-02 13:30:00,174.26,174.35,174.15,174.25,5945.0,153.8896,153.9691,153.7924,153.8808,5945.0
2020-07-02 13:40:00,174.3,174.62,174.3,174.56,7098.0,153.9249,154.2075,153.9249,154.1545,7098.0
2020-07-02 13:50:00,174.58,174.64,174.24,174.27,4100.0,154.1722,154.2252,153.8719,153.8984,4100.0
2020-07-02 14:00:00,174.17,174.29,173.98,174.05,7816.0,153.8101,153.9161,153.6423,153.7041,7816.0
2020-07-02 14:10:00,174.1,174.16,173.97,174.16,3102.0,153.7483,153.8013,153.6335,153.8013,3102.0
2020-07-02 14:20:00,174.19,174.46,174.04,174.45,4801.0,153.8278,154.0662,153.6953,154.0574,4801.0
2020-07-02 14:30:00,174.5,174.85,174.5,174.84,9235.0,154.1015,154.4106,154.1015,154.4018,9235.0
2020-07-02 14:40:00,174.86,174.88,174.66,174.79,3523.0,154.4194,154.4371,154.2428,154.3576,3523.0
2020-07-02 14:50:00,174.8,174.82,174.38,174.4,4604.0,154.3665,154.3841,153.9956,154.0132,4604.0
2020-07-02 15:00:00,174.47,174.51,174.06,174.08,16820.0,154.075,154.1104,153.713,153.7306,16820.0
2020-07-02 15:10:00,174.05,174.21,173.93,174.18,20150.0,153.7041,153.8454,153.5982,153.8189,20150.0
2020-07-02 15:20:00,174.16,174.42,174.14,174.16,8608.0,153.8013,154.0309,153.7836,153.8013,8608.0
2020-07-02 15:30:00,174.14,174.24,173.85,173.86,12748.0,153.7836,153.8719,153.5275,153.5363,12748.0
2020-07-02 15:40:00,173.87,173.87,173.49,173.64,17269.0,153.5452,153.5452,153.2096,153.3421,17269.0
2020-07-02 15:50:00,173.7,173.74,172.92,173.5,58415.0,153.395,153.4304,152.7062,153.2184,58415.0
2020-07-06 09:30:00,177.04,179.36,176.54,177.85,68598.0,156.3446,158.3934,155.9031,157.0599,68598.0
2020-07-06 09:40:00,178.19,178.9,177.99,178.81,24245.0,157.3602,157.9872,157.1836,157.9077,24245.0
2020-07-06 09:50:00,178.95,179.46,178.86,179.09,58256.0,158.0313,158.4817,157.9519,158.155,58256.0
2020-07-06 10:00:00,179.19,179.66,176.91,177.13,29498.0,158.2433,158.6583,156.2298,156.4241,29498.0
2020-07-06 10:10:00,177.19,177.48,176.51,176.58,42589.0,156.4771,156.7332,155.8766,155.9384,42589.0
2020-07-06 10:20:00,176.55,177.05,176.22,176.36,11900.0,155.9119,156.3534,155.6205,155.7441,11900.0
2020-07-06 10:30:00,176.34,177.17,176.24,177.0,15075.0,155.7264,156.4594,155.6381,156.3093,15075.0
2020-07-06 10:40:00,177.13,177.36,176.74,176.96,9682.0,156.4241,156.6272,156.0797,156.274,9682.0
2020-07-06 10:50:00,177.26,177.62,177.26,177.59,8480.0,156.5389,156.8568,156.5389,156.8303,8480.0
2020-07-06 11:00:00,177.63,177.63,177.21,177.36,10227.0,156.8656,156.8656,156.4947,156.6272,10227.0
2020-07-06 11:10:00,177.36,177.48,177.17,177.4,11388.0,156.6272,156.7332,156.4594,156.6625,11388.0
2020-07-06 11:20:00,177.36,177.43,177.16,177.3,8154.0,156.6272,156.689,156.4506,156.5742,8154.0
2020-07-06 11:30:00,177.34,177.6,177.23,177.53,9831.0,156.6095,156.8391,156.5124,156.7773,9831.0
2020-07-06 11:40:00,177.58,177.79,177.51,177.51,7928.0,156.8215,157.0069,156.7597,156.7597,7928.0
2020-07-06 11:50:00,177.54,177.55,177.14,177.2,8366.0,156.7862,156.795,156.4329,156.4859,8366.0
2020-07-06 12:00:00,177.18,177.4,177.17,177.32,5278.0,156.4682,156.6625,156.4594,156.5919,5278.0
2020-07-06 12:10:00,177.32,177.46,177.21,177.34,19244.0,156.5919,156.7155,156.4947,156.6095,19244.0
2020-07-06 12:20:00,177.34,177.5,177.16,177.39,15751.0,156.6095,156.7508,156.4506,156.6537,15751.0
2020-07-06 12:30:00,177.35,177.35,177.15,177.21,7987.0,156.6184,156.6184,156.4418,156.4947,7987.0
2020-07-06 12:40:00,177.27,177.32,177.12,177.15,8724.0,156.5477,156.5919,156.4153,156.4418,8724.0
2020-07-06 12:50:00,177.13,177.13,176.77,176.92,4629.0,156.4241,156.4241,156.1062,156.2386,4629.0
2020-07-06 13:00:00,176.96,177.02,176.62,176.7,5819.0,156.274,156.3269,155.9737,156.0444,5819.0
2020-07-06 13:10:00,176.68,177.01,176.67,176.97,4956.0,156.0267,156.3181,156.0179,156.2828,4956.0
2020-07-06 13:20:00,177.01,177.15,176.78,176.95,3315.0,156.3181,156.4418,156.115,156.2651,3315.0
2020-07-06 13:30:00,176.95,176.97,176.83,176.96,5673.0,156.2651,156.2828,156.1592,156.274,5673.0
2020-07-06 13:40:00,176.98,177.36,176.96,177.36,7271.0,156.2916,156.6272,156.274,156.6272,7271.0
2020-07-06 13:50:00,177.5,178.0,177.35,177.84,24381.0,156.7508,157.1924,156.6184,157.0511,24381.0
2020-07-06 14:00:00,177.82,177.92,177.56,177.72,11246.0,157.0334,157.1217,156.8038,156.9451,11246.0
2020-07-06 14:10:00,177.73,177.82,177.25,177.25,6460.0,156.954,157.0334,156.5301,156.5301,6460.0
2020-07-06 14:20:00,177.27,177.32,177.17,177.3,7478.0,156.5477,156.5919,156.4594,156.5742,7478.0
2020-07-06 14:30:00,177.27,177.47,177.2,177.36,11431.0,156.5477,156.7243,156.4859,156.6272,11431.0
2020-07-06 14:40:00,177.41,177.41,177.06,177.36,8072.0,156.6714,156.6714,156.3623,156.6272,8072.0
2020-07-06 14:50:00,177.29,177.69,177.27,177.6,12929.0,156.5654,156.9186,156.5477,156.8391,12929.0
2020-07-06 15:00:00,177.62,177.82,177.33,177.78,15994.0,156.8568,157.0334,156.6007,156.9981,15994.0
2020-07-06 15:10:00,177.76,177.91,177.56,177.68,16400.0,156.9804,157.1129,156.8038,156.9098,16400.0
2020-07-06 15:20:00,177.62,177.62,177.2,177.37,14641.0,156.8568,156.8568,156.4859,156.636,14641.0
2020-07-06 15:30:00,177.35,177.48,177.02,177.27,16659.0,156.6184,156.7332,156.3269,156.5477,16659.0
2020-07-06 15:40:00,177.25,177.87,177.25,177.87,27074.0,156.5301,157.0776,156.5301,157.0776,27074.0
2020-07-06 15:50:00,177.92,178.21,177.61,178.09,91952.0,157.1217,157.3778,156.848,157.2719,91952.0
2020-07-07 09:30:00,176.27,177.7,176.17,177.16,17508.0,155.6646,156.9275,155.5763,156.4506,17508.0
2020-07-07 09:40:00,177.14,177.22,176.75,176.94,14572.0,156.4329,156.5036,156.0885,156.2563,14572.0
2020-07-07 09:50:00,176.68,177.17,176.42,177.08,11925.0,156.0267,156.4594,155.7971,156.3799,11925.0
2020-07-07 10:00:00,177.06,177.89,177.0,177.54,18351.0,156.3623,157.0952,156.3093,156.7862,18351.0
2020-07-07 10:10:00,177.54,178.11,177.44,177.99,36320.0,156.7862,157.2895,156.6979,157.1836,36320.0
2020-07-07 10:20:00,177.96,178.43,177.77,178.15,23564.0,157.1571,157.5721,156.9893,157.3249,23564.0
2020-07-07 10:30:00,178.15,178.34,177.24,177.34,14672.0,157.3249,157.4926,156.5212,156.6095,14672.0
2020-07-07 10:40:00,177.26,177.33,176.45,176.58,11726.0,156.5389,156.6007,155.8236,155.9384,11726.0
2020-07-07 10:50:00,176.63,176.78,176.33,176.53,22536.0,155.9825,156.115,155.7176,155.8942,22536.0
2020-07-07 11:00:00,176.52,176.74,176.4,176.44,7119.0,155.8854,156.0797,155.7794,155.8147,7119.0
2020-07-07 11:10:00,176.37,177.46,176.31,177.13,18676.0,155.7529,156.7155,155.6999,156.4241,18676.0
2020-07-07 11:20:00,177.11,177.61,176.73,176.81,11678.0,156.4064,156.848,156.0708,156.1415,11678.0
2020-07-07 11:30:00,176.84,177.19,176.8,176.81,10162.0,156.168,156.4771,156.1327,156.1415,10162.0
2020-07-07 11:40:00,176.65,176.73,176.39,176.53,6446.0,156.0002,156.0708,155.7706,155.8942,6446.0
2020-07-07 11:50:00,176.48,176.79,176.35,176.44,6176.0,155.8501,156.1238,155.7353,155.8147,6176.0
2020-07-07 12:00:00,176.36,176.82,176.36,176.49,5098.0,155.7441,156.1503,155.7441,155.8589,5098.0
2020-07-07 12:10:00,176.53,176.8,176.53,176.63,5620.0,155.8942,156.1327,155.8942,155.9825,5620.0
2020-07-07 12:20:00,176.62,176.86,176.57,176.86,4901.0,155.9737,156.1857,155.9296,156.1857,4901.0
2020-07-07 12:30:00,176.81,177.15,176.71,176.85,17577.0,156.1415,156.4418,156.0532,156.1768,17577.0
2020-07-07 12:40:00,176.87,176.96,176.75,176.95,7110.0,156.1945,156.274,156.0885,156.2651,7110.0
2020-07-07 12:50:00,176.95,177.2,176.87,176.93,7827.0,156.2651,156.4859,156.1945,156.2475,7827.0
2020-07-07 13:00:00,176.9,177.54,176.9,177.23,10005.0,156.221,156.7862,156.221,156.5124,10005.0
2020-07-07 13:10:00,177.14,177.45,177.12,177.27,3722.0,156.4329,156.7067,156.4153,156.5477,3722.0
2020-07-07 13:20:00,177.31,177.42,177.2,177.37,5521.0,156.583,156.6802,156.4859,156.636,5521.0
2020-07-07 13:30:00,177.32,177.34,177.15,177.24,4762.0,156.5919,156.6095,156.4418,156.5212,4762.0
2020-07-07 13:40:00,177.17,177.28,177.02,177.12,4002.0,156.4594,156.5566,156.3269,156.4153,4002.0
2020-07-07 13:50:00,177.04,177.61,177.04,177.61,7197.0,156.3446,156.848,156.3446,156.848,7197.0
2020-07-07 14:00:00,177.62,177.8,177.31,177.33,9443.0,156.8568,157.0158,156.583,156.6007,9443.0
2020-07-07 14:10:00,177.36,177.42,177.2,177.2,6572.0,156.6272,156.6802,156.4859,156.4859,6572.0
2020-07-07 14:20:00,177.22,177.28,176.82,176.89,18532.0,156.5036,156.5566,156.1503,156.2121,18532.0
2020-07-07 14:30:00,176.84,176.86,176.23,176.25,16731.0,156.168,156.1857,155.6293,155.647,16731.0
2020-07-07 14:40:00,176.24,176.24,175.76,175.78,15082.0,155.6381,155.6381,155.2142,155.2319,15082.0
2020-07-07 14:50:00,175.76,175.83,175.54,175.78,22096.0,155.2142,155.2761,155.02,155.2319,22096.0
2020-07-07 15:00:00,175.72,175.77,175.44,175.44,19756.0,155.1789,155.2231,154.9316,154.9316,19756.0
2020-07-07 15:10:00,175.53,175.7,175.42,175.55,16412.0,155.0111,155.1613,154.914,155.0288,16412.0
2020-07-07 15:20:00,175.53,175.82,175.47,175.53,15209.0,155.0111,155.2672,154.9581,155.0111,15209.0
2020-07-07 15:30:00,175.55,175.75,175.33,175.47,33422.0,155.0288,155.2054,154.8345,154.9581,33422.0
2020-07-07 15:40:00,175.53,175.58,175.35,175.4,36443.0,155.0111,155.0553,154.8522,154.8963,36443.0
2020-07-07 15:50:00,175.46,175.81,175.1,175.57,82247.0,154.9493,155.2584,154.6314,155.0464,82247.0
2020-07-08 09:30:00,175.64,176.1,175.18,175.2,19936.0,155.1083,155.5145,154.702,154.7197,19936.0
2020-07-08 09:40:00,175.21,176.4,175.09,176.04,15286.0,154.7285,155.7794,154.6226,155.4615,15286.0
2020-07-08 09:50:00,176.07,176.19,175.36,175.83,15764.0,155.488,155.594,154.861,155.2761,15764.0
2020-07-08 10:00:00,175.67,176.22,175.32,175.95,12701.0,155.1348,155.6205,154.8257,155.382,12701.0
2020-07-08 10:10:00,175.84,175.96,175.31,175.54,15056.0,155.2849,155.3909,154.8168,155.02,15056.0
2020-07-08 10:20:00,175.46,175.46,174.76,175.26,21619.0,154.9493,154.9493,154.3311,154.7727,21619.0
2020-07-08 10:30:00,175.16,175.64,175.16,175.46,4221.0,154.6844,155.1083,154.6844,154.9493,4221.0
2020-07-08 10:40:00,175.53,175.56,175.23,175.34,5304.0,155.0111,155.0376,154.7462,154.8433,5304.0
2020-07-08 10:50:00,175.34,175.44,175.22,175.36,5071.0,154.8433,154.9316,154.7374,154.861,5071.0
2020-07-08 11:00:00,175.3,175.3,174.62,174.73,7034.0,154.808,154.808,154.2075,154.3046,7034.0
2020-07-08 11:10:00,174.7,174.74,174.11,174.21,5431.0,154.2781,154.3135,153.7571,153.8454,5431.0
2020-07-08 11:20:00,174.21,174.22,173.64,173.91,8713.0,153.8454,153.8543,153.3421,153.5805,8713.0
2020-07-08 11:30:00,173.98,174.37,173.98,174.24,4868.0,153.6423,153.9867,153.6423,153.8719,4868.0
2020-07-08 11:40:00,174.27,174.42,174.14,174.31,4764.0,153.8984,154.0309,153.7836,153.9337,4764.0
2020-07-08 11:50:00,174.27,174.35,174.05,174.08,5400.0,153.8984,153.9691,153.7041,153.7306,5400.0
2020-07-08 12:00:00,174.13,174.17,173.74,173.96,4257.0,153.7748,153.8101,153.4304,153.6247,4257.0
2020-07-08 12:10:00,173.98,174.39,173.98,174.34,7699.0,153.6423,154.0044,153.6423,153.9602,7699.0
2020-07-08 12:20:00,174.34,174.46,174.29,174.32,3827.0,153.9602,154.0662,153.9161,153.9426,3827.0
2020-07-08 12:30:00,174.34,174.38,174.05,174.24,7344.0,153.9602,153.9956,153.7041,153.8719,7344.0
2020-07-08 12:40:00,174.22,174.24,173.99,174.1,7015.0,153.8543,153.8719,153.6511,153.7483,7015.0
2020-07-08 12:50:00,174.06,174.26,173.96,174.18,6218.0,153.713,153.8896,153.6247,153.8189,6218.0
2020-07-08 13:00:00,174.13,174.16,173.96,174.0,8977.0,153.7748,153.8013,153.6247,153.66,8977.0
2020-07-08 13:10:00,173.98,174.04,173.86,173.87,13953.0,153.6423,153.6953,153.5363,153.5452,13953.0
2020-07-08 13:20:00,173.85,173.93,173.57,173.67,9653.0,153.5275,153.5982,153.2802,153.3686,9653.0
2020-07-08 13:30:00,173.74,174.05,173.73,173.98,7244.0,153.4304,153.7041,153.4215,153.6423,7244.0
2020-07-08 13:40:00,174.04,174.04,173.73,173.98,7361.0,153.6953,153.6953,153.4215,153.6423,7361.0
2020-07-08 13:50:00,173.98,174.03,173.63,173.67,8266.0,153.6423,153.6865,153.3332,153.3686,8266.0
2020-07-08 14:00:00,173.69,173.94,173.61,173.65,7825.0,153.3862,153.607,153.3156,153.3509,7825.0
2020-07-08 14:10:00,173.69,173.81,173.58,173.69,28202.0,153.3862,153.4922,153.2891,153.3862,28202.0
2020-07-08 14:20:00,173.75,173.86,173.52,173.52,5384.0,153.4392,153.5363,153.2361,153.2361,5384.0
2020-07-08 14:30:00,173.47,173.49,173.12,173.17,9286.0,153.1919,153.2096,152.8828,152.927,9286.0
2020-07-08 14:40:00,173.16,173.17,172.79,172.95,7570.0,152.9182,152.927,152.5914,152.7327,7570.0
2020-07-08 14:50:00,173.03,173.09,172.77,173.09,11004.0,152.8034,152.8564,152.5738,152.8564,11004.0
2020-07-08 15:00:00,173.11,173.18,173.0,173.14,18732.0,152.874,152.9358,152.7769,152.9005,18732.0
2020-07-08 15:10:00,173.18,173.53,173.17,173.45,20445.0,152.9358,153.2449,152.927,153.1743,20445.0
2020-07-08 15:20:00,173.46,173.81,173.43,173.54,28462.0,153.1831,153.4922,153.1566,153.2537,28462.0
2020-07-08 15:30:00,173.56,173.98,173.54,173.82,33824.0,153.2714,153.6423,153.2537,153.501,33824.0
2020-07-08 15:40:00,173.82,173.82,173.32,173.37,37552.0,153.501,153.501,153.0595,153.1036,37552.0
2020-07-08 15:50:00,173.45,174.14,173.37,174.1,52920.0,153.1743,153.7836,153.1036,153.7483,52920.0
2020-07-09 09:30:00,174.41,174.99,173.87,174.07,19880.0,154.022,154.5342,153.5452,153.7218,19880.0
2020-07-09 09:40:00,174.15,174.2,173.66,173.9,6784.0,153.7924,153.8366,153.3597,153.5717,6784.0
2020-07-09 09:50:00,173.93,174.46,173.65,174.42,8828.0,153.5982,154.0662,153.3509,154.0309,8828.0
2020-07-09 10:00:00,174.52,174.89,174.4,174.49,9271.0,154.1192,154.4459,154.0132,154.0927,9271.0
2020-07-09 10:10:00,174.44,174.44,173.38,173.43,3869.0,154.0485,154.0485,153.1125,153.1566,3869.0
2020-07-09 10:20:00,173.39,173.88,173.16,173.8,6531.0,153.1213,153.554,152.9182,153.4834,6531.0
2020-07-09 10:30:00,173.81,173.85,173.07,173.14,7278.0,153.4922,153.5275,152.8387,152.9005,7278.0
2020-07-09 10:40:00,173.07,173.09,172.79,172.93,8961.0,152.8387,152.8564,152.5914,152.7151,8961.0
2020-07-09 10:50:00,172.91,173.04,171.33,171.42,50800.0,152.6974,152.8122,151.3021,151.3816,50800.0
2020-07-09 11:00:00,171.42,172.31,171.3,172.23,19466.0,151.3816,152.1675,151.2756,152.0969,19466.0
2020-07-09 11:10:00,172.15,172.28,171.59,171.67,21000.0,152.0262,152.141,151.5317,151.6023,21000.0
2020-07-09 11:20:00,171.6,172.02,171.5,171.97,17241.0,151.5405,151.9114,151.4522,151.8673,17241.0
2020-07-09 11:30:00,172.12,172.31,171.95,172.0,7312.0,151.9997,152.1675,151.8496,151.8938,7312.0
2020-07-09 11:40:00,171.91,172.26,171.58,172.08,21203.0,151.8143,152.1234,151.5229,151.9644,21203.0
2020-07-09 11:50:00,172.07,172.41,172.04,172.28,7254.0,151.9556,152.2558,151.9291,152.141,7254.0
2020-07-09 12:00:00,172.23,173.09,172.23,172.95,9602.0,152.0969,152.8564,152.0969,152.7327,9602.0
2020-07-09 12:10:00,172.93,173.05,172.73,172.98,18665.0,152.7151,152.821,152.5384,152.7592,18665.0
2020-07-09 12:20:00,173.03,173.11,172.88,173.02,5829.0,152.8034,152.874,152.6709,152.7945,5829.0
2020-07-09 12:30:00,173.04,173.22,172.92,173.04,7986.0,152.8122,152.9712,152.7062,152.8122,7986.0
2020-07-09 12:40:00,173.06,173.39,172.96,173.28,7643.0,152.8299,153.1213,152.7415,153.0241,7643.0
2020-07-09 12:50:00,173.26,173.26,173.02,173.22,6172.0,153.0065,153.0065,152.7945,152.9712,6172.0
2020-07-09 13:00:00,173.23,173.61,173.12,173.61,10061.0,152.98,153.3156,152.8828,153.3156,10061.0
2020-07-09 13:10:00,173.63,173.86,173.62,173.8,4745.0,153.3332,153.5363,153.3244,153.4834,4745.0
2020-07-09 13:20:00,173.75,173.79,173.53,173.7,4119.0,153.4392,153.4745,153.2449,153.395,4119.0
2020-07-09 13:30:00,173.69,173.76,173.6,173.6,5536.0,153.3862,153.448,153.3067,153.3067,5536.0
2020-07-09 13:40:00,173.59,173.84,173.33,173.34,5612.0,153.2979,153.5187,153.0683,153.0771,5612.0
2020-07-09 13:50:00,173.31,173.38,173.1,173.15,6415.0,153.0506,153.1125,152.8652,152.9093,6415.0
2020-07-09 14:00:00,173.13,173.57,173.04,173.56,39237.0,152.8917,153.2802,152.8122,153.2714,39237.0
2020-07-09 14:10:00,173.56,174.16,173.56,174.13,9423.0,153.2714,153.8013,153.2714,153.7748,9423.0
2020-07-09 14:20:00,174.1,174.1,173.82,173.87,3100.0,153.7483,153.7483,153.501,153.5452,3100.0
2020-07-09 14:30:00,173.87,173.87,173.59,173.69,6033.0,153.5452,153.5452,153.2979,153.3862,6033.0
2020-07-09 14:40:00,173.72,173.75,173.51,173.66,6570.0,153.4127,153.4392,153.2273,153.3597,6570.0
2020-07-09 14:50:00,173.71,173.76,173.38,173.76,38624.0,153.4039,153.448,153.1125,153.448,38624.0
2020-07-09 15:00:00,173.77,173.97,173.49,173.68,10111.0,153.4569,153.6335,153.2096,153.3774,10111.0
2020-07-09 15:10:00,173.67,174.07,173.49,173.56,14211.0,153.3686,153.7218,153.2096,153.2714,14211.0
2020-07-09 15:20:00,173.53,173.54,172.57,172.57,11821.0,153.2449,153.2537,152.3971,152.3971,11821.0
2020-07-09 15:30:00,172.57,172.6,171.86,171.97,27232.0,152.3971,152.4236,151.7701,151.8673,27232.0
2020-07-09 15:40:00,171.95,172.42,171.8,172.26,31813.0,151.8496,152.2647,151.7171,152.1234,31813.0
2020-07-09 15:50:00,172.18,172.52,171.89,172.17,85074.0,152.0527,152.353,151.7966,152.0439,85074.0
2020-07-10 09:30:00,172.41,173.31,172.41,172.97,18316.0,152.2558,153.0506,152.2558,152.7504,18316.0
2020-07-10 09:40:00,173.39,173.73,173.13,173.14,4339.0,153.1213,153.4215,152.8917,152.9005,4339.0
2020-07-10 09:50:00,173.15,173.16,172.66,173.0,3962.0,152.9093,152.9182,152.4766,152.7769,3962.0
2020-07-10 10:00:00,172.62,172.62,171.76,171.91,8959.0,152.4413,152.4413,151.6818,151.8143,8959.0
2020-07-10 10:10:00,172.07,172.74,172.07,172.33,8748.0,151.9556,152.5473,151.9556,152.1852,8748.0
2020-07-10 10:20:00,172.29,172.49,172.07,172.3,14654.0,152.1499,152.3265,151.9556,152.1587,14654.0
2020-07-10 10:30:00,172.36,172.97,172.27,172.75,17936.0,152.2117,152.7504,152.1322,152.5561,17936.0
2020-07-10 10:40:00,172.82,173.31,172.75,172.87,16235.0,152.6179,153.0506,152.5561,152.6621,16235.0
2020-07-10 10:50:00,172.87,172.87,172.55,172.58,6134.0,152.6621,152.6621,152.3795,152.406,6134.0
2020-07-10 11:00:00,172.49,172.85,172.34,172.82,6037.0,152.3265,152.6444,152.194,152.6179,6037.0
2020-07-10 11:10:00,173.04,173.14,172.83,173.01,8981.0,152.8122,152.9005,152.6267,152.7857,8981.0
2020-07-10 11:20:00,173.03,173.06,172.74,172.83,21566.0,152.8034,152.8299,152.5473,152.6267,21566.0
2020-07-10 11:30:00,172.88,172.97,172.52,172.74,4937.0,152.6709,152.7504,152.353,152.5473,4937.0
2020-07-10 11:40:00,172.8,173.06,172.8,172.95,4904.0,152.6003,152.8299,152.6003,152.7327,4904.0
2020-07-10 11:50:00,172.91,173.2,172.85,173.09,33897.0,152.6974,152.9535,152.6444,152.8564,33897.0
2020-07-10 12:00:00,173.16,173.21,172.94,172.97,18834.0,152.9182,152.9623,152.7239,152.7504,18834.0
2020-07-10 12:10:00,173.0,173.38,172.94,173.09,9605.0,152.7769,153.1125,152.7239,152.8564,9605.0
2020-07-10 12:20:00,172.99,172.99,172.69,172.73,4271.0,152.768,152.768,152.5031,152.5384,4271.0
2020-07-10 12:30:00,172.74,172.82,172.65,172.72,4102.0,152.5473,152.6179,152.4678,152.5296,4102.0
2020-07-10 12:40:00,172.68,172.97,172.35,172.81,5105.0,152.4943,152.7504,152.2029,152.6091,5105.0
2020-07-10 12:50:00,172.91,173.18,172.76,173.02,6854.0,152.6974,152.9358,152.5649,152.7945,6854.0
2020-07-10 13:00:00,173.02,173.09,172.87,173.09,4700.0,152.7945,152.8564,152.6621,152.8564,4700.0
2020-07-10 13:10:00,173.08,173.08,172.59,172.59,9256.0,152.8475,152.8475,152.4148,152.4148,9256.0
2020-07-10 13:20:00,172.61,172.67,172.51,172.61,4228.0,152.4325,152.4854,152.3442,152.4325,4228.0
2020-07-10 13:30:00,172.61,172.85,172.61,172.85,5193.0,152.4325,152.6444,152.4325,152.6444,5193.0
2020-07-10 13:40:00,172.83,173.22,172.79,173.22,4200.0,152.6267,152.9712,152.5914,152.9712,4200.0
2020-07-10 13:50:00,173.25,173.41,173.16,173.17,9556.0,152.9976,153.1389,152.9182,152.927,9556.0
2020-07-10 14:00:00,173.2,173.48,173.2,173.36,5017.0,152.9535,153.2008,152.9535,153.0948,5017.0
2020-07-10 14:10:00,173.36,173.41,172.91,172.96,7000.0,153.0948,153.1389,152.6974,152.7415,7000.0
2020-07-10 14:20:00,172.91,173.14,172.65,173.08,7499.0,152.6974,152.9005,152.4678,152.8475,7499.0
2020-07-10 14:30:00,173.15,173.38,173.13,173.35,4094.0,152.9093,153.1125,152.8917,153.086,4094.0
2020-07-10 14:40:00,173.34,173.42,173.25,173.38,7794.0,153.0771,153.1478,152.9976,153.1125,7794.0
2020-07-10 14:50:00,173.31,173.38,173.19,173.21,6292.0,153.0506,153.1125,152.9447,152.9623,6292.0
2020-07-10 15:00:00,173.11,173.27,172.99,173.13,8126.0,152.874,153.0153,152.768,152.8917,8126.0
2020-07-10 15:10:00,173.17,173.63,173.14,173.61,13423.0,152.927,153.3332,152.9005,153.3156,13423.0
2020-07-10 15:20:00,173.6,173.73,173.53,173.65,10610.0,153.3067,153.4215,153.2449,153.3509,10610.0
2020-07-10 15:30:00,173.66,173.96,173.18,173.64,22013.0,153.3597,153.6247,152.9358,153.3421,22013.0
2020-07-10 15:40:00,173.72,173.78,173.44,173.77,22422.0,153.4127,153.4657,153.1654,153.4569,22422.0
2020-07-10 15:50:00,173.84,173.92,173.63,173.78,63545.0,153.5187,153.5893,153.3332,153.4657,63545.0
2020-07-13 09:30:00,175.32,175.66,175.09,175.22,16689.0,154.8257,155.1259,154.6226,154.7374,16689.0
2020-07-13 09:40:00,175.3,175.3,174.33,174.45,5049.0,154.808,154.808,153.9514,154.0574,5049.0
2020-07-13 09:50:00,174.47,174.55,173.84,173.84,8699.0,154.075,154.1457,153.5187,153.5187,8699.0
2020-07-13 10:00:00,173.9,174.21,173.44,174.16,5924.0,153.5717,153.8454,153.1654,153.8013,5924.0
2020-07-13 10:10:00,174.07,174.24,173.81,174.23,2744.0,153.7218,153.8719,153.4922,153.8631,2744.0
2020-07-13 10:20:00,174.43,175.0,174.36,174.61,7745.0,154.0397,154.5431,153.9779,154.1987,7745.0
2020-07-13 10:30:00,174.68,174.8,174.51,174.57,17091.0,154.2605,154.3665,154.1104,154.1633,17091.0
2020-07-13 10:40:00,174.54,174.72,174.19,174.72,4784.0,154.1369,154.2958,153.8278,154.2958,4784.0
2020-07-13 10:50:00,174.76,174.92,174.58,174.77,19578.0,154.3311,154.4724,154.1722,154.34,19578.0
2020-07-13 11:00:00,174.78,175.14,174.66,174.9,33384.0,154.3488,154.6667,154.2428,154.4548,33384.0
2020-07-13 11:10:00,174.78,174.89,174.66,174.89,4000.0,154.3488,154.4459,154.2428,154.4459,4000.0
2020-07-13 11:20:00,174.91,175.34,174.82,175.24,9638.0,154.4636,154.8433,154.3841,154.755,9638.0
2020-07-13 11:30:00,175.24,175.3,174.83,174.93,4322.0,154.755,154.808,154.393,154.4813,4322.0
2020-07-13 11:40:00,175.0,175.21,174.9,175.16,10939.0,154.5431,154.7285,154.4548,154.6844,10939.0
2020-07-13 11:50:00,175.24,175.54,175.19,175.31,3117.0,154.755,155.02,154.7109,154.8168,3117.0
2020-07-13 12:00:00,175.34,175.36,174.95,174.95,12898.0,154.8433,154.861,154.4989,154.4989,12898.0
2020-07-13 12:10:00,175.0,175.0,174.56,174.63,12889.0,154.5431,154.5431,154.1545,154.2163,12889.0
2020-07-13 12:20:00,174.56,175.03,174.56,175.03,3961.0,154.1545,154.5696,154.1545,154.5696,3961.0
2020-07-13 12:30:00,174.99,175.19,174.84,175.19,3903.0,154.5342,154.7109,154.4018,154.7109,3903.0
2020-07-13 12:40:00,175.2,175.33,175.06,175.14,2500.0,154.7197,154.8345,154.5961,154.6667,2500.0
2020-07-13 12:50:00,175.19,175.4,175.14,175.4,3600.0,154.7109,154.8963,154.6667,154.8963,3600.0
2020-07-13 13:00:00,175.5,175.54,175.22,175.37,4300.0,154.9846,155.02,154.7374,154.8698,4300.0
2020-07-13 13:10:00,175.41,175.9,175.41,175.79,10598.0,154.9052,155.3379,154.9052,155.2407,10598.0
2020-07-13 13:20:00,175.81,176.0,175.75,175.92,8231.0,155.2584,155.4262,155.2054,155.3555,8231.0
2020-07-13 13:30:00,175.92,176.32,175.91,176.25,6933.0,155.3555,155.7088,155.3467,155.647,6933.0
2020-07-13 13:40:00,176.24,176.3,175.98,176.08,7800.0,155.6381,155.6911,155.4085,155.4968,7800.0
2020-07-13 13:50:00,176.1,176.44,176.1,176.13,7380.0,155.5145,155.8147,155.5145,155.541,7380.0
2020-07-13 14:00:00,176.01,176.05,175.53,175.71,12711.0,155.435,155.4703,155.0111,155.1701,12711.0
2020-07-13 14:10:00,175.87,176.01,175.5,175.86,11167.0,155.3114,155.435,154.9846,155.3025,11167.0
2020-07-13 14:20:00,175.85,175.99,175.46,175.8,10303.0,155.2937,155.4174,154.9493,155.2496,10303.0
2020-07-13 14:30:00,175.78,175.91,175.58,175.77,8232.0,155.2319,155.3467,155.0553,155.2231,8232.0
2020-07-13 14:40:00,175.82,176.11,175.71,176.06,9699.0,155.2672,155.5233,155.1701,155.4792,9699.0
2020-07-13 14:50:00,176.04,176.59,176.0,176.42,16668.0,155.4615,155.9472,155.4262,155.7971,16668.0
2020-07-13 15:00:00,176.45,176.47,175.6,175.67,15037.0,155.8236,155.8412,155.0729,155.1348,15037.0
2020-07-13 15:10:00,175.67,175.94,175.48,175.58,12407.0,155.1348,155.3732,154.967,155.0553,12407.0
2020-07-13 15:20:00,175.56,175.73,175.17,175.37,17826.0,155.0376,155.1877,154.6932,154.8698,17826.0
2020-07-13 15:30:00,175.38,175.62,174.83,174.93,30591.0,154.8787,155.0906,154.393,154.4813,30591.0
2020-07-13 15:40:00,174.86,175.41,174.22,174.29,25551.0,154.4194,154.9052,153.8543,153.9161,25551.0
2020-07-13 15:50:00,174.0,174.59,174.0,174.29,53975.0,153.66,154.181,153.66,153.9161,53975.0
2020-07-14 09:30:00,174.38,174.73,173.07,174.02,17281.0,153.9956,154.3046,152.8387,153.6776,17281.0
2020-07-14 09:40:00,173.84,174.69,173.84,174.58,5296.0,153.5187,154.2693,153.5187,154.1722,5296.0
2020-07-14 09:50:00,174.55,175.4,173.72,175.2,9492.0,154.1457,154.8963,153.4127,154.7197,9492.0
2020-07-14 10:00:00,175.12,175.42,174.51,174.89,11884.0,154.6491,154.914,154.1104,154.4459,11884.0
2020-07-14 10:10:00,174.91,175.92,174.86,175.8,9268.0,154.4636,155.3555,154.4194,155.2496,9268.0
2020-07-14 10:20:00,175.65,176.07,175.5,176.05,7921.0,155.1171,155.488,154.9846,155.4703,7921.0
2020-07-14 10:30:00,176.22,176.5,175.88,175.93,16325.0,155.6205,155.8677,155.3202,155.3644,16325.0
2020-07-14 10:40:00,175.86,176.21,175.63,175.78,17117.0,155.3025,155.6116,155.0994,155.2319,17117.0
2020-07-14 10:50:00,175.78,176.19,175.67,176.07,15686.0,155.2319,155.594,155.1348,155.488,15686.0
2020-07-14 11:00:00,176.03,176.66,175.83,176.51,21366.0,155.4527,156.009,155.2761,155.8766,21366.0
2020-07-14 11:10:00,176.43,176.66,176.26,176.48,27458.0,155.8059,156.009,155.6558,155.8501,27458.0
2020-07-14 11:20:00,176.44,176.79,176.09,176.68,23860.0,155.8147,156.1238,155.5057,156.0267,23860.0
2020-07-14 11:30:00,176.59,177.17,176.56,176.89,17831.0,155.9472,156.4594,155.9207,156.2121,17831.0
2020-07-14 11:40:00,176.86,177.33,176.85,177.08,9762.0,156.1857,156.6007,156.1768,156.3799,9762.0
2020-07-14 11:50:00,177.11,177.28,176.75,177.22,17289.0,156.4064,156.5566,156.0885,156.5036,17289.0
2020-07-14 12:00:00,177.38,177.45,176.97,177.05,13811.0,156.6449,156.7067,156.2828,156.3534,13811.0
2020-07-14 12:10:00,177.0,177.41,176.94,177.39,8759.0,156.3093,156.6714,156.2563,156.6537,8759.0
2020-07-14 12:20:00,177.39,177.5,177.25,177.31,4601.0,156.6537,156.7508,156.5301,156.583,4601.0
2020-07-14 12:30:00,177.35,177.62,177.34,177.53,6303.0,156.6184,156.8568,156.6095,156.7773,6303.0
2020-07-14 12:40:00,177.66,178.05,177.61,177.96,8149.0,156.8921,157.2365,156.848,157.1571,8149.0
2020-07-14 12:50:00,177.98,178.17,177.51,177.51,5801.0,157.1747,157.3425,156.7597,156.7597,5801.0
2020-07-14 13:00:00,177.54,177.6,177.2,177.2,6841.0,156.7862,156.8391,156.4859,156.4859,6841.0
2020-07-14 13:10:00,177.27,177.58,177.27,177.52,5301.0,156.5477,156.8215,156.5477,156.7685,5301.0
2020-07-14 13:20:00,177.5,177.9,177.49,177.74,5634.0,156.7508,157.1041,156.742,156.9628,5634.0
2020-07-14 13:30:00,177.73,178.18,177.66,178.18,4772.0,156.954,157.3513,156.8921,157.3513,4772.0
2020-07-14 13:40:00,178.13,178.55,178.1,178.43,16692.0,157.3072,157.6781,157.2807,157.5721,16692.0
2020-07-14 13:50:00,178.46,178.66,177.68,177.87,12521.0,157.5986,157.7752,156.9098,157.0776,12521.0
2020-07-14 14:00:00,177.95,178.48,177.87,177.9,7363.0,157.1482,157.6163,157.0776,157.1041,7363.0
2020-07-14 14:10:00,177.96,178.41,177.88,178.27,7017.0,157.1571,157.5545,157.0864,157.4308,7017.0
2020-07-14 14:20:00,178.29,178.48,177.99,177.99,5605.0,157.4485,157.6163,157.1836,157.1836,5605.0
2020-07-14 14:30:00,178.04,178.18,177.87,177.87,5966.0,157.2277,157.3513,157.0776,157.0776,5966.0
2020-07-14 14:40:00,177.86,177.97,177.5,177.58,4984.0,157.0688,157.1659,156.7508,156.8215,4984.0
2020-07-14 14:50:00,177.53,178.05,177.48,177.95,6683.0,156.7773,157.2365,156.7332,157.1482,6683.0
2020-07-14 15:00:00,177.94,178.1,177.63,177.88,9755.0,157.1394,157.2807,156.8656,157.0864,9755.0
2020-07-14 15:10:00,177.88,178.03,177.62,177.71,6599.0,157.0864,157.2189,156.8568,156.9363,6599.0
2020-07-14 15:20:00,177.75,178.12,177.75,177.81,12980.0,156.9716,157.2984,156.9716,157.0246,12980.0
2020-07-14 15:30:00,177.91,178.29,177.89,178.13,21529.0,157.1129,157.4485,157.0952,157.3072,21529.0
2020-07-14 15:40:00,178.12,178.37,177.86,178.28,24103.0,157.2984,157.5191,157.0688,157.4397,24103.0
2020-07-14 15:50:00,178.35,178.66,178.17,178.32,55867.0,157.5015,157.7752,157.3425,157.475,55867.0
2020-07-15 09:30:00,181.12,182.69,179.61,180.41,57072.0,159.9477,161.3341,158.6142,159.3207,57072.0
2020-07-15 09:40:00,180.48,180.77,180.01,180.57,24971.0,159.3825,159.6386,158.9674,159.462,24971.0
2020-07-15 09:50:00,180.61,181.33,180.32,180.88,10856.0,159.4973,160.1331,159.2412,159.7357,10856.0
2020-07-15 10:00:00,181.03,181.03,180.1,180.29,11704.0,159.8682,159.8682,159.0469,159.2147,11704.0
2020-07-15 10:10:00,180.25,180.87,179.97,180.87,9878.0,159.1794,159.7269,158.9321,159.7269,9878.0
2020-07-15 10:20:00,181.0,181.37,180.94,181.31,14326.0,159.8417,160.1684,159.7887,160.1155,14326.0
2020-07-15 10:30:00,181.32,181.96,181.3,181.75,13051.0,160.1243,160.6895,160.1066,160.504,13051.0
2020-07-15 10:40:00,181.82,182.0,181.52,181.8,11127.0,160.5658,160.7248,160.3009,160.5482,11127.0
2020-07-15 10:50:00,181.84,182.67,181.84,182.35,26183.0,160.5835,161.3165,160.5835,161.0339,26183.0
2020-07-15 11:00:00,182.43,182.64,181.96,182.5,40475.0,161.1045,161.29,160.6895,161.1664,40475.0
2020-07-15 11:10:00,182.51,182.67,182.19,182.33,11294.0,161.1752,161.3165,160.8926,161.0162,11294.0
2020-07-15 11:20:00,182.26,182.45,181.75,182.4,13695.0,160.9544,161.1222,160.504,161.078,13695.0
2020-07-15 11:30:00,182.43,182.6,181.74,181.74,15858.0,161.1045,161.2547,160.4952,160.4952,15858.0
2020-07-15 11:40:00,181.72,182.03,181.68,181.81,6310.0,160.4775,160.7513,160.4422,160.557,6310.0
2020-07-15 11:50:00,181.85,182.22,181.51,181.51,9997.0,160.5923,160.9191,160.2921,160.2921,9997.0
2020-07-15 12:00:00,181.5,182.2,181.26,182.2,16800.0,160.2833,160.9014,160.0713,160.9014,16800.0
2020-07-15 12:10:00,182.07,182.45,181.9,182.35,10386.0,160.7866,161.1222,160.6365,161.0339,10386.0
2020-07-15 12:20:00,182.39,182.78,182.31,182.76,11284.0,161.0692,161.4136,160.9986,161.396,11284.0
2020-07-15 12:30:00,182.72,182.81,182.36,182.4,15367.0,161.3606,161.4401,161.0427,161.078,15367.0
2020-07-15 12:40:00,182.39,182.9,182.38,182.75,11367.0,161.0692,161.5196,161.0604,161.3871,11367.0
2020-07-15 12:50:00,182.76,183.0,182.68,182.96,9317.0,161.396,161.6079,161.3253,161.5726,9317.0
2020-07-15 13:00:00,182.95,183.19,182.85,183.02,15631.0,161.5638,161.7757,161.4754,161.6256,15631.0
2020-07-15 13:10:00,183.1,183.12,182.68,182.79,14948.0,161.6962,161.7139,161.3253,161.4225,14948.0
2020-07-15 13:20:00,182.8,182.85,182.57,182.68,10497.0,161.4313,161.4754,161.2282,161.3253,10497.0
2020-07-15 13:30:00,182.66,182.9,182.57,182.7,6908.0,161.3077,161.5196,161.2282,161.343,6908.0
2020-07-15 13:40:00,182.6,182.64,182.31,182.38,7427.0,161.2547,161.29,160.9986,161.0604,7427.0
2020-07-15 13:50:00,182.38,182.46,182.01,182.2,8353.0,161.0604,161.131,160.7336,160.9014,8353.0
2020-07-15 14:00:00,182.12,182.58,182.0,182.2,9634.0,160.8308,161.237,160.7248,160.9014,9634.0
2020-07-15 14:10:00,182.22,182.29,181.83,182.06,10396.0,160.9191,160.9809,160.5747,160.7778,10396.0
2020-07-15 14:20:00,181.93,182.26,181.88,182.13,11909.0,160.663,160.9544,160.6188,160.8396,11909.0
2020-07-15 14:30:00,182.21,182.4,181.99,182.1,23582.0,160.9103,161.078,160.716,160.8131,23582.0
2020-07-15 14:40:00,182.14,182.4,182.06,182.38,9617.0,160.8484,161.078,160.7778,161.0604,9617.0
2020-07-15 14:50:00,182.4,182.5,181.86,181.86,13716.0,161.078,161.1664,160.6012,160.6012,13716.0
2020-07-15 15:00:00,181.84,182.12,181.66,181.66,21904.0,160.5835,160.8308,160.4245,160.4245,21904.0
2020-07-15 15:10:00,181.55,181.78,181.43,181.67,18805.0,160.3274,160.5305,160.2214,160.4334,18805.0
2020-07-15 15:20:00,181.62,182.05,181.54,181.96,17915.0,160.3892,160.769,160.3186,160.6895,17915.0
2020-07-15 15:30:00,181.98,182.41,181.98,182.17,30798.0,160.7071,161.0869,160.7071,160.8749,30798.0
2020-07-15 15:40:00,182.16,182.61,182.07,182.48,50030.0,160.8661,161.2635,160.7866,161.1487,50030.0
2020-07-15 15:50:00,182.49,182.49,181.63,181.71,108234.0,161.1575,161.1575,160.3981,160.4687,108234.0
2020-07-16 09:30:00,181.22,181.7,180.46,181.19,18455.0,160.036,160.4599,159.3648,160.0095,18455.0
2020-07-16 09:40:00,181.29,181.52,180.97,181.33,6051.0,160.0978,160.3009,159.8152,160.1331,6051.0
2020-07-16 09:50:00,181.49,182.19,181.37,181.38,18691.0,160.2744,160.8926,160.1684,160.1773,18691.0
2020-07-16 10:00:00,181.29,182.4,181.29,182.39,4451.0,160.0978,161.078,160.0978,161.0692,4451.0
2020-07-16 10:10:00,182.59,182.91,182.55,182.57,3978.0,161.2458,161.5284,161.2105,161.2282,3978.0
2020-07-16 10:20:00,182.5,183.31,182.5,183.18,7683.0,161.1664,161.8817,161.1664,161.7669,7683.0
2020-07-16 10:30:00,183.07,183.41,182.92,183.35,5267.0,161.6697,161.97,161.5373,161.917,5267.0
2020-07-16 10:40:00,183.5,183.71,183.24,183.62,8775.0,162.0495,162.2349,161.8199,162.1554,8775.0
2020-07-16 10:50:00,183.53,183.83,183.34,183.53,5965.0,162.076,162.3409,161.9082,162.076,5965.0
2020-07-16 11:00:00,183.55,184.19,183.45,184.15,29026.0,162.0936,162.6588,162.0053,162.6235,29026.0
2020-07-16 11:10:00,184.12,184.58,184.12,184.41,15914.0,162.597,163.0032,162.597,162.8531,15914.0
2020-07-16 11:20:00,184.44,184.7,184.25,184.42,26437.0,162.8796,163.1092,162.7118,162.8619,26437.0
2020-07-16 11:30:00,184.39,184.45,183.83,183.9,12395.0,162.8354,162.8884,162.3409,162.4027,12395.0
2020-07-16 11:40:00,183.9,184.15,183.89,184.07,19986.0,162.4027,162.6235,162.3939,162.5528,19986.0
2020-07-16 11:50:00,184.1,184.16,183.85,183.9,9923.0,162.5793,162.6323,162.3585,162.4027,9923.0
2020-07-16 12:00:00,183.85,184.08,183.65,184.08,11925.0,162.3585,162.5617,162.1819,162.5617,11925.0
2020-07-16 12:10:00,184.08,184.08,183.63,183.78,13507.0,162.5617,162.5617,162.1643,162.2967,13507.0
2020-07-16 12:20:00,183.75,184.07,183.67,183.92,8307.0,162.2702,162.5528,162.1996,162.4204,8307.0
2020-07-16 12:30:00,183.92,184.22,183.92,184.09,4805.0,162.4204,162.6853,162.4204,162.5705,4805.0
2020-07-16 12:40:00,184.11,184.24,184.0,184.09,5119.0,162.5882,162.703,162.491,162.5705,5119.0
2020-07-16 12:50:00,184.04,184.04,183.74,183.81,5599.0,162.5263,162.5263,162.2614,162.3232,5599.0
2020-07-16 13:00:00,183.7,184.15,183.64,184.15,6524.0,162.2261,162.6235,162.1731,162.6235,6524.0
2020-07-16 13:10:00,184.09,184.74,184.04,184.58,6735.0,162.5705,163.1445,162.5263,163.0032,6735.0
2020-07-16 13:20:00,184.57,184.73,184.5,184.59,11901.0,162.9944,163.1357,162.9326,163.012,11901.0
2020-07-16 13:30:00,184.58,184.58,184.2,184.21,14113.0,163.0032,163.0032,162.6676,162.6765,14113.0
2020-07-16 13:40:00,184.27,184.54,184.26,184.48,7555.0,162.7294,162.9679,162.7206,162.9149,7555.0
2020-07-16 13:50:00,184.43,184.48,184.0,184.0,12408.0,162.8707,162.9149,162.491,162.491,12408.0
2020-07-16 14:00:00,184.14,184.26,183.92,184.13,8159.0,162.6146,162.7206,162.4204,162.6058,8159.0
2020-07-16 14:10:00,184.08,184.29,184.01,184.12,5599.0,162.5617,162.7471,162.4998,162.597,5599.0
2020-07-16 14:20:00,184.16,184.34,184.12,184.23,7112.0,162.6323,162.7913,162.597,162.6941,7112.0
2020-07-16 14:30:00,184.2,184.22,183.87,183.9,31906.0,162.6676,162.6853,162.3762,162.4027,31906.0
2020-07-16 14:40:00,183.94,183.98,183.67,183.68,13845.0,162.438,162.4733,162.1996,162.2084,13845.0
2020-07-16 14:50:00,183.7,184.0,183.48,183.51,16575.0,162.2261,162.491,162.0318,162.0583,16575.0
2020-07-16 15:00:00,183.57,183.87,183.5,183.78,9062.0,162.1113,162.3762,162.0495,162.2967,9062.0
2020-07-16 15:10:00,183.73,184.39,183.65,184.33,21058.0,162.2526,162.8354,162.1819,162.7824,21058.0
2020-07-16 15:20:00,184.37,184.85,184.35,184.85,20252.0,162.8178,163.2416,162.8001,163.2416,20252.0
2020-07-16 15:30:00,184.85,184.85,184.2,184.31,18540.0,163.2416,163.2416,162.6676,162.7648,18540.0
2020-07-16 15:40:00,184.28,184.37,183.66,183.7,28474.0,162.7383,162.8178,162.1908,162.2261,28474.0
2020-07-16 15:50:00,183.61,184.32,183.47,183.73,95862.0,162.1466,162.7736,162.023,162.2526,95862.0
2020-07-17 09:30:00,184.35,184.43,183.32,183.94,42396.0,162.8001,162.8707,161.8905,162.438,42396.0
2020-07-17 09:40:00,183.52,184.73,183.4,184.7,6142.0,162.0671,163.1357,161.9611,163.1092,6142.0
2020-07-17 09:50:00,184.66,184.85,184.22,184.3,17007.0,163.0739,163.2416,162.6853,162.7559,17007.0
2020-07-17 10:00:00,184.19,184.28,183.67,183.67,8567.0,162.6588,162.7383,162.1996,162.1996,8567.0
2020-07-17 10:10:00,183.49,183.89,183.44,183.53,6026.0,162.0406,162.3939,161.9965,162.076,6026.0
2020-07-17 10:20:00,183.63,183.63,182.65,182.83,27415.0,162.1643,162.1643,161.2988,161.4578,27415.0
2020-07-17 10:30:00,182.75,182.9,182.4,182.85,14963.0,161.3871,161.5196,161.078,161.4754,14963.0
2020-07-17 10:40:00,182.83,183.13,182.76,183.11,9352.0,161.4578,161.7227,161.396,161.705,9352.0
2020-07-17 10:50:00,183.1,183.36,183.08,183.35,7509.0,161.6962,161.9258,161.6786,161.917,7509.0
2020-07-17 11:00:00,183.38,183.59,183.2,183.41,9761.0,161.9435,162.1289,161.7845,161.97,9761.0
2020-07-17 11:10:00,183.46,183.59,183.1,183.1,5052.0,162.0141,162.1289,161.6962,161.6962,5052.0
2020-07-17 11:20:00,183.1,183.26,183.06,183.09,5202.0,161.6962,161.8375,161.6609,161.6874,5202.0
2020-07-17 11:30:00,183.16,183.35,183.03,183.28,10782.0,161.7492,161.917,161.6344,161.8552,10782.0
2020-07-17 11:40:00,183.33,183.35,183.16,183.26,8696.0,161.8993,161.917,161.7492,161.8375,8696.0
2020-07-17 11:50:00,183.22,183.34,182.95,183.22,8520.0,161.8022,161.9082,161.5638,161.8022,8520.0
2020-07-17 12:00:00,183.27,183.64,183.23,183.45,10453.0,161.8463,162.1731,161.811,162.0053,10453.0
2020-07-17 12:10:00,183.43,183.56,183.29,183.29,7055.0,161.9876,162.1024,161.864,161.864,7055.0
2020-07-17 12:20:00,183.37,183.57,183.31,183.55,5407.0,161.9347,162.1113,161.8817,162.0936,5407.0
2020-07-17 12:30:00,183.55,183.77,183.45,183.61,10444.0,162.0936,162.2879,162.0053,162.1466,10444.0
2020-07-17 12:40:00,183.59,183.66,183.43,183.47,5067.0,162.1289,162.1908,161.9876,162.023,5067.0
2020-07-17 12:50:00,183.43,183.52,183.27,183.31,5967.0,161.9876,162.0671,161.8463,161.8817,5967.0
2020-07-17 13:00:00,183.26,183.46,183.16,183.33,9299.0,161.8375,162.0141,161.7492,161.8993,9299.0
2020-07-17 13:10:00,183.37,183.66,183.36,183.45,8004.0,161.9347,162.1908,161.9258,162.0053,8004.0
2020-07-17 13:20:00,183.48,183.6,183.3,183.34,11118.0,162.0318,162.1378,161.8728,161.9082,11118.0
2020-07-17 13:30:00,183.31,183.44,183.1,183.42,11933.0,161.8817,161.9965,161.6962,161.9788,11933.0
2020-07-17 13:40:00,183.37,183.6,183.36,183.52,13646.0,161.9347,162.1378,161.9258,162.0671,13646.0
2020-07-17 13:50:00,183.45,183.52,183.3,183.49,6151.0,162.0053,162.0671,161.8728,162.0406,6151.0
2020-07-17 14:00:00,183.45,183.56,183.35,183.45,6945.0,162.0053,162.1024,161.917,162.0053,6945.0
2020-07-17 14:10:00,183.46,183.56,183.32,183.55,8590.0,162.0141,162.1024,161.8905,162.0936,8590.0
2020-07-17 14:20:00,183.56,183.56,183.36,183.41,13641.0,162.1024,162.1024,161.9258,161.97,13641.0
2020-07-17 14:30:00,183.36,183.39,183.25,183.35,4501.0,161.9258,161.9523,161.8287,161.917,4501.0
2020-07-17 14:40:00,183.3,183.32,182.97,183.05,7804.0,161.8728,161.8905,161.5814,161.6521,7804.0
2020-07-17 14:50:00,183.01,183.29,183.0,183.27,10385.0,161.6167,161.864,161.6079,161.8463,10385.0
2020-07-17 15:00:00,183.23,183.47,183.19,183.36,5563.0,161.811,162.023,161.7757,161.9258,5563.0
2020-07-17 15:10:00,183.31,183.36,183.15,183.2,10075.0,161.8817,161.9258,161.7404,161.7845,10075.0
2020-07-17 15:20:00,183.22,183.62,183.2,183.6,8026.0,161.8022,162.1554,161.7845,162.1378,8026.0
2020-07-17 15:30:00,183.59,183.8,183.5,183.8,22518.0,162.1289,162.3144,162.0495,162.3144,22518.0
2020-07-17 15:40:00,183.78,183.85,183.53,183.7,33762.0,162.2967,162.3585,162.076,162.2261,33762.0
2020-07-17 15:50:00,183.68,183.72,183.09,183.14,63874.0,162.2084,162.2437,161.6874,161.7315,63874.0
2020-07-20 09:30:00,182.37,182.84,181.28,182.19,30849.0,161.0516,161.4666,160.089,160.8926,30849.0
2020-07-20 09:40:00,182.19,182.19,180.62,180.62,10305.0,160.8926,160.8926,159.5061,159.5061,10305.0
2020-07-20 09:50:00,180.69,180.84,179.7,180.09,18387.0,159.5679,159.7004,158.6937,159.0381,18387.0
2020-07-20 10:00:00,179.98,180.63,179.77,179.99,19895.0,158.9409,159.515,158.7555,158.9498,19895.0
2020-07-20 10:10:00,180.22,180.52,180.01,180.3,41030.0,159.1529,159.4178,158.9674,159.2235,41030.0
2020-07-20 10:20:00,180.25,180.31,179.93,180.31,7098.0,159.1794,159.2324,158.8968,159.2324,7098.0
2020-07-20 10:30:00,180.31,180.51,180.09,180.09,13646.0,159.2324,159.409,159.0381,159.0381,13646.0
2020-07-20 10:40:00,180.06,180.19,179.79,179.8,10344.0,159.0116,159.1264,158.7731,158.782,10344.0
2020-07-20 10:50:00,179.82,180.15,179.75,179.75,12061.0,158.7996,159.0911,158.7378,158.7378,12061.0
2020-07-20 11:00:00,179.69,180.27,179.68,180.27,8726.0,158.6848,159.197,158.676,159.197,8726.0
2020-07-20 11:10:00,180.28,180.29,179.92,180.03,14230.0,159.2059,159.2147,158.8879,158.9851,14230.0
2020-07-20 11:20:00,180.03,180.14,179.93,180.05,7051.0,158.9851,159.0822,158.8968,159.0028,7051.0
2020-07-20 11:30:00,180.0,180.67,179.97,180.67,8340.0,158.9586,159.5503,158.9321,159.5503,8340.0
2020-07-20 11:40:00,180.67,180.67,180.42,180.5,6469.0,159.5503,159.5503,159.3295,159.4001,6469.0
2020-07-20 11:50:00,180.49,180.49,180.26,180.27,7458.0,159.3913,159.3913,159.1882,159.197,7458.0
2020-07-20 12:00:00,180.23,180.23,179.75,179.83,6744.0,159.1617,159.1617,158.7378,158.8085,6744.0
2020-07-20 12:10:00,179.84,180.04,179.82,179.95,7995.0,158.8173,158.9939,158.7996,158.9144,7995.0
2020-07-20 12:20:00,179.95,180.1,179.93,180.04,8520.0,158.9144,159.0469,158.8968,158.9939,8520.0
2020-07-20 12:30:00,180.03,180.43,179.89,180.0,8109.0,158.9851,159.3383,158.8615,158.9586,8109.0
2020-07-20 12:40:00,180.0,180.17,179.98,180.04,12518.0,158.9586,159.1087,158.9409,158.9939,12518.0
2020-07-20 12:50:00,180.05,180.08,179.88,180.01,6880.0,159.0028,159.0292,158.8526,158.9674,6880.0
2020-07-20 13:00:00,180.01,180.02,179.74,179.95,7462.0,158.9674,158.9763,158.729,158.9144,7462.0
2020-07-20 13:10:00,179.99,180.07,179.88,180.02,4937.0,158.9498,159.0204,158.8526,158.9763,4937.0
2020-07-20 13:20:00,180.06,180.29,180.0,180.24,8732.0,159.0116,159.2147,158.9586,159.1705,8732.0
2020-07-20 13:30:00,180.18,180.53,180.16,180.22,7204.0,159.1176,159.4266,159.0999,159.1529,7204.0
2020-07-20 13:40:00,180.16,180.48,179.98,180.09,10472.0,159.0999,159.3825,158.9409,159.0381,10472.0
2020-07-20 13:50:00,180.07,180.17,179.96,180.07,14093.0,159.0204,159.1087,158.9233,159.0204,14093.0
2020-07-20 14:00:00,180.04,180.06,179.64,179.69,7327.0,158.9939,159.0116,158.6407,158.6848,7327.0
2020-07-20 14:10:00,179.65,179.74,179.57,179.7,6099.0,158.6495,158.729,158.5789,158.6937,6099.0
2020-07-20 14:20:00,179.69,179.72,179.5,179.65,9235.0,158.6848,158.7113,158.517,158.6495,9235.0
2020-07-20 14:30:00,179.62,179.67,179.16,179.18,12239.0,158.623,158.6672,158.2168,158.2345,12239.0
2020-07-20 14:40:00,179.22,179.46,179.21,179.38,9600.0,158.2698,158.4817,158.2609,158.4111,9600.0
2020-07-20 14:50:00,179.37,179.76,179.27,179.36,13392.0,158.4022,158.7467,158.3139,158.3934,13392.0
2020-07-20 15:00:00,179.4,179.64,179.4,179.63,12043.0,158.4287,158.6407,158.4287,158.6318,12043.0
2020-07-20 15:10:00,179.65,180.11,179.65,180.1,11473.0,158.6495,159.0557,158.6495,159.0469,11473.0
2020-07-20 15:20:00,180.09,180.48,180.08,180.46,19529.0,159.0381,159.3825,159.0292,159.3648,19529.0
2020-07-20 15:30:00,180.44,180.76,180.36,180.61,21233.0,159.3472,159.6298,159.2765,159.4973,21233.0
2020-07-20 15:40:00,180.62,180.75,180.41,180.66,21552.0,159.5061,159.6209,159.3207,159.5414,21552.0
2020-07-20 15:50:00,180.68,180.83,180.31,180.45,48661.0,159.5591,159.6916,159.2324,159.356,48661.0
2020-07-21 09:30:00,181.45,182.64,181.28,182.33,29480.0,160.2391,161.29,160.089,161.0162,29480.0
2020-07-21 09:40:00,182.33,183.37,182.18,182.68,10210.0,161.0162,161.9347,160.8838,161.3253,10210.0
2020-07-21 09:50:00,182.82,183.07,182.54,182.96,14762.0,161.4489,161.6697,161.2017,161.5726,14762.0
2020-07-21 10:00:00,183.07,183.49,182.71,182.9,23316.0,161.6697,162.0406,161.3518,161.5196,23316.0
2020-07-21 10:10:00,182.82,183.48,182.58,182.69,20956.0,161.4489,162.0318,161.237,161.3341,20956.0
2020-07-21 10:20:00,182.7,182.97,182.31,182.43,17305.0,161.343,161.5814,160.9986,161.1045,17305.0
2020-07-21 10:30:00,182.44,183.96,182.44,183.83,31291.0,161.1134,162.4557,161.1134,162.3409,31291.0
2020-07-21 10:40:00,183.77,184.69,183.53,184.61,16365.0,162.2879,163.1004,162.076,163.0297,16365.0
2020-07-21 10:50:00,184.71,185.19,184.54,185.11,30127.0,163.118,163.5419,162.9679,163.4713,30127.0
2020-07-21 11:00:00,185.14,185.59,185.13,185.41,18141.0,163.4977,163.8951,163.4889,163.7362,18141.0
2020-07-21 11:10:00,185.46,185.64,185.3,185.58,12381.0,163.7803,163.9393,163.639,163.8863,12381.0
2020-07-21 11:20:00,185.55,185.85,185.41,185.85,7612.0,163.8598,164.1248,163.7362,164.1248,7612.0
2020-07-21 11:30:00,185.84,186.15,185.73,185.99,22965.0,164.1159,164.3897,164.0188,164.2484,22965.0
2020-07-21 11:40:00,186.07,186.37,185.91,186.15,13014.0,164.319,164.584,164.1777,164.3897,13014.0
2020-07-21 11:50:00,186.12,187.17,186.04,187.06,32241.0,164.3632,165.2904,164.2925,165.1933,32241.0
2020-07-21 12:00:00,187.12,187.13,186.46,186.53,12120.0,165.2463,165.2551,164.6634,164.7253,12120.0
2020-07-21 12:10:00,186.56,186.66,186.38,186.41,6421.0,164.7518,164.8401,164.5928,164.6193,6421.0
2020-07-21 12:20:00,186.42,186.84,186.23,186.84,7733.0,164.6281,164.999,164.4603,164.999,7733.0
2020-07-21 12:30:00,186.79,186.9,186.71,186.88,7103.0,164.9549,165.052,164.8842,165.0343,7103.0
2020-07-21 12:40:00,186.84,187.12,186.67,186.77,16173.0,164.999,165.2463,164.8489,164.9372,16173.0
2020-07-21 12:50:00,186.77,187.12,186.71,186.71,8084.0,164.9372,165.2463,164.8842,164.8842,8084.0
2020-07-21 13:00:00,186.66,186.86,186.45,186.84,7852.0,164.8401,165.0167,164.6546,164.999,7852.0
2020-07-21 13:10:00,186.83,186.83,186.45,186.53,9552.0,164.9902,164.9902,164.6546,164.7253,9552.0
2020-07-21 13:20:00,186.59,186.61,186.28,186.3,6355.0,164.7782,164.7959,164.5045,164.5221,6355.0
2020-07-21 13:30:00,186.29,186.34,186.1,186.24,7519.0,164.5133,164.5575,164.3455,164.4692,7519.0
2020-07-21 13:40:00,186.24,186.24,185.97,186.16,4452.0,164.4692,164.4692,164.2307,164.3985,4452.0
2020-07-21 13:50:00,186.17,186.38,186.15,186.25,6068.0,164.4073,164.5928,164.3897,164.478,6068.0
2020-07-21 14:00:00,186.27,186.43,186.01,186.03,9200.0,164.4957,164.637,164.266,164.2837,9200.0
2020-07-21 14:10:00,185.99,186.15,185.81,186.05,9614.0,164.2484,164.3897,164.0894,164.3014,9614.0
2020-07-21 14:20:00,186.09,186.19,185.91,186.04,7715.0,164.3367,164.425,164.1777,164.2925,7715.0
2020-07-21 14:30:00,186.02,186.16,185.88,185.95,10768.0,164.2749,164.3985,164.1512,164.2131,10768.0
2020-07-21 14:40:00,186.01,186.12,185.88,185.97,10513.0,164.266,164.3632,164.1512,164.2307,10513.0
2020-07-21 14:50:00,185.97,186.15,185.9,186.15,8429.0,164.2307,164.3897,164.1689,164.3897,8429.0
2020-07-21 15:00:00,186.15,186.21,185.99,186.13,8018.0,164.3897,164.4427,164.2484,164.372,8018.0
2020-07-21 15:10:00,186.28,186.35,186.01,186.33,18697.0,164.5045,164.5663,164.266,164.5486,18697.0
2020-07-21 15:20:00,186.3,186.76,186.19,186.33,29634.0,164.5221,164.9284,164.425,164.5486,29634.0
2020-07-21 15:30:00,186.33,186.42,186.02,186.02,20973.0,164.5486,164.6281,164.2749,164.2749,20973.0
2020-07-21 15:40:00,186.0,186.33,185.91,186.25,24173.0,164.2572,164.5486,164.1777,164.478,24173.0
2020-07-21 15:50:00,186.18,186.36,185.68,186.22,74086.0,164.4162,164.5751,163.9746,164.4515,74086.0
2020-07-22 09:30:00,185.34,187.48,185.05,187.39,30971.0,163.6744,165.5642,163.4183,165.4847,30971.0
2020-07-22 09:40:00,187.39,187.79,186.87,187.57,10368.0,165.4847,165.838,165.0255,165.6437,10368.0
2020-07-22 09:50:00,187.53,188.11,187.45,187.73,20474.0,165.6084,166.1206,165.5377,165.785,20474.0
2020-07-22 10:00:00,187.68,187.79,186.9,187.53,16408.0,165.7408,165.838,165.052,165.6084,16408.0
2020-07-22 10:10:00,187.6,187.78,187.45,187.6,6012.0,165.6702,165.8291,165.5377,165.6702,6012.0
2020-07-22 10:20:00,187.51,187.81,187.41,187.53,9640.0,165.5907,165.8556,165.5024,165.6084,9640.0
2020-07-22 10:30:00,187.46,188.54,187.46,188.42,13097.0,165.5465,166.5003,165.5465,166.3943,13097.0
2020-07-22 10:40:00,188.4,189.17,188.39,188.98,25155.0,166.3767,167.0567,166.3678,166.8889,25155.0
2020-07-22 10:50:00,188.8,189.26,188.67,189.17,18203.0,166.7299,167.1361,166.6151,167.0567,18203.0
2020-07-22 11:00:00,189.21,189.45,188.46,188.47,13660.0,167.092,167.3039,166.4297,166.4385,13660.0
2020-07-22 11:10:00,188.51,188.81,188.36,188.43,11412.0,166.4738,166.7387,166.3413,166.4032,11412.0
2020-07-22 11:20:00,188.5,188.71,188.41,188.67,9915.0,166.465,166.6504,166.3855,166.6151,9915.0
2020-07-22 11:30:00,188.6,189.09,188.4,189.0,16293.0,166.5533,166.986,166.3767,166.9065,16293.0
2020-07-22 11:40:00,189.08,189.25,189.0,189.12,22057.0,166.9772,167.1273,166.9065,167.0125,22057.0
2020-07-22 11:50:00,189.21,189.21,188.72,188.93,14628.0,167.092,167.092,166.6593,166.8447,14628.0
2020-07-22 12:00:00,189.01,189.14,188.89,189.09,15856.0,166.9154,167.0302,166.8094,166.986,15856.0
2020-07-22 12:10:00,189.09,189.54,188.89,188.93,35756.0,166.986,167.3834,166.8094,166.8447,35756.0
2020-07-22 12:20:00,188.97,189.23,188.82,189.21,11148.0,166.88,167.1096,166.7476,167.092,11148.0
2020-07-22 12:30:00,189.17,189.52,189.16,189.23,8022.0,167.0567,167.3657,167.0478,167.1096,8022.0
2020-07-22 12:40:00,189.24,189.41,189.05,189.34,8324.0,167.1185,167.2686,166.9507,167.2068,8324.0
2020-07-22 12:50:00,189.34,189.45,189.17,189.45,5784.0,167.2068,167.3039,167.0567,167.3039,5784.0
2020-07-22 13:00:00,189.45,189.55,189.31,189.31,11913.0,167.3039,167.3922,167.1803,167.1803,11913.0
2020-07-22 13:10:00,189.18,189.53,189.07,189.4,10899.0,167.0655,167.3746,166.9683,167.2598,10899.0
2020-07-22 13:20:00,189.44,189.58,189.28,189.58,9019.0,167.2951,167.4187,167.1538,167.4187,9019.0
2020-07-22 13:30:00,189.58,189.69,189.45,189.57,18364.0,167.4187,167.5159,167.3039,167.4099,18364.0
2020-07-22 13:40:00,189.56,189.87,189.49,189.69,24185.0,167.4011,167.6748,167.3392,167.5159,24185.0
2020-07-22 13:50:00,189.66,189.66,188.97,189.14,28042.0,167.4894,167.4894,166.88,167.0302,28042.0
2020-07-22 14:00:00,189.15,189.51,189.1,189.45,34532.0,167.039,167.3569,166.9948,167.3039,34532.0
2020-07-22 14:10:00,189.48,189.53,189.15,189.33,17378.0,167.3304,167.3746,167.039,167.198,17378.0
2020-07-22 14:20:00,189.37,189.49,189.19,189.42,12242.0,167.2333,167.3392,167.0743,167.2774,12242.0
2020-07-22 14:30:00,189.4,189.4,188.85,189.02,19061.0,167.2598,167.2598,166.7741,166.9242,19061.0
2020-07-22 14:40:00,189.0,189.12,188.82,189.03,17820.0,166.9065,167.0125,166.7476,166.933,17820.0
2020-07-22 14:50:00,189.05,189.9,189.05,189.77,22177.0,166.9507,167.7013,166.9507,167.5865,22177.0
2020-07-22 15:00:00,189.79,189.83,189.46,189.67,15556.0,167.6042,167.6395,167.3128,167.4982,15556.0
2020-07-22 15:10:00,189.7,189.89,189.52,189.52,21489.0,167.5247,167.6925,167.3657,167.3657,21489.0
2020-07-22 15:20:00,189.54,189.55,189.08,189.19,15558.0,167.3834,167.3922,166.9772,167.0743,15558.0
2020-07-22 15:30:00,189.21,189.89,189.1,189.89,24515.0,167.092,167.6925,166.9948,167.6925,24515.0
2020-07-22 15:40:00,189.89,190.25,189.68,190.25,47554.0,167.6925,168.0104,167.507,168.0104,47554.0
2020-07-22 15:50:00,190.26,190.44,189.94,190.22,131410.0,168.0192,168.1782,167.7366,167.9839,131410.0
2020-07-23 09:30:00,190.25,190.72,189.44,190.63,23219.0,168.0104,168.4255,167.2951,168.346,23219.0
2020-07-23 09:40:00,190.64,190.64,189.81,190.03,11093.0,168.3548,168.3548,167.6218,167.8161,11093.0
2020-07-23 09:50:00,189.98,190.64,189.84,190.56,12385.0,167.772,168.3548,167.6483,168.2842,12385.0
2020-07-23 10:00:00,190.72,191.07,190.41,190.63,15649.0,168.4255,168.7346,168.1517,168.346,15649.0
2020-07-23 10:10:00,190.58,190.73,190.19,190.2,9539.0,168.3018,168.4343,167.9574,167.9663,9539.0
2020-07-23 10:20:00,190.17,190.55,190.01,190.25,11188.0,167.9398,168.2753,167.7985,168.0104,11188.0
2020-07-23 10:30:00,190.22,190.67,190.13,190.67,12225.0,167.9839,168.3813,167.9044,168.3813,12225.0
2020-07-23 10:40:00,190.62,190.98,190.56,190.9,9917.0,168.3372,168.6551,168.2842,168.5844,9917.0
2020-07-23 10:50:00,190.92,191.03,190.72,190.8,10773.0,168.6021,168.6992,168.4255,168.4961,10773.0
2020-07-23 11:00:00,190.86,191.38,190.86,191.38,11870.0,168.5491,169.0083,168.5491,169.0083,11870.0
2020-07-23 11:10:00,191.45,191.5,191.16,191.37,12972.0,169.0701,169.1143,168.814,168.9995,12972.0
2020-07-23 11:20:00,191.39,191.64,191.2,191.41,17809.0,169.0171,169.2379,168.8494,169.0348,17809.0
2020-07-23 11:30:00,191.48,191.96,191.4,191.82,20537.0,169.0966,169.5205,169.026,169.3969,20537.0
2020-07-23 11:40:00,191.8,191.89,191.49,191.56,20699.0,169.3792,169.4587,169.1055,169.1673,20699.0
2020-07-23 11:50:00,191.61,191.74,191.51,191.6,12812.0,169.2114,169.3262,169.1231,169.2026,12812.0
2020-07-23 12:00:00,191.55,191.6,191.32,191.49,17754.0,169.1584,169.2026,168.9553,169.1055,17754.0
2020-07-23 12:10:00,191.52,191.98,191.45,191.98,40008.0,169.1319,169.5382,169.0701,169.5382,40008.0
2020-07-23 12:20:00,192.0,192.31,192.0,192.07,7314.0,169.5558,169.8296,169.5558,169.6177,7314.0
2020-07-23 12:30:00,192.14,192.29,192.04,192.21,7096.0,169.6795,169.8119,169.5912,169.7413,7096.0
2020-07-23 12:40:00,192.18,192.24,191.66,191.67,7054.0,169.7148,169.7678,169.2556,169.2644,7054.0
2020-07-23 12:50:00,191.68,191.93,191.5,191.72,8714.0,169.2732,169.494,169.1143,169.3086,8714.0
2020-07-23 13:00:00,191.78,192.0,191.71,191.95,20078.0,169.3616,169.5558,169.2997,169.5117,20078.0
2020-07-23 13:10:00,191.93,191.96,191.59,191.75,9166.0,169.494,169.5205,169.1938,169.3351,9166.0
2020-07-23 13:20:00,191.73,191.84,191.58,191.84,10185.0,169.3174,169.4145,169.1849,169.4145,10185.0
2020-07-23 13:30:00,191.82,191.87,191.47,191.84,16480.0,169.3969,169.441,169.0878,169.4145,16480.0
2020-07-23 13:40:00,191.83,192.04,191.64,191.73,14362.0,169.4057,169.5912,169.2379,169.3174,14362.0
2020-07-23 13:50:00,191.75,191.82,191.36,191.6,9500.0,169.3351,169.3969,168.9907,169.2026,9500.0
2020-07-23 14:00:00,191.61,191.61,190.89,190.89,9750.0,169.2114,169.2114,168.5756,168.5756,9750.0
2020-07-23 14:10:00,190.89,190.89,190.12,190.22,7398.0,168.5756,168.5756,167.8956,167.9839,7398.0
2020-07-23 14:20:00,190.28,190.28,189.67,189.67,12168.0,168.0369,168.0369,167.4982,167.4982,12168.0
2020-07-23 14:30:00,189.8,190.33,189.58,189.82,9238.0,167.613,168.0811,167.4187,167.6307,9238.0
2020-07-23 14:40:00,189.79,190.14,189.52,189.79,9018.0,167.6042,167.9133,167.3657,167.6042,9018.0
2020-07-23 14:50:00,189.88,190.34,189.74,189.98,9040.0,167.6837,168.0899,167.56,167.772,9040.0
2020-07-23 15:00:00,190.04,190.56,189.95,189.98,8702.0,167.825,168.2842,167.7455,167.772,8702.0
2020-07-23 15:10:00,190.07,190.66,190.07,190.57,7966.0,167.8514,168.3725,167.8514,168.293,7966.0
2020-07-23 15:20:00,190.58,190.65,189.79,190.2,25779.0,168.3018,168.3636,167.6042,167.9663,25779.0
2020-07-23 15:30:00,190.12,190.36,189.63,190.12,13622.0,167.8956,168.1075,167.4629,167.8956,13622.0
2020-07-23 15:40:00,190.08,190.21,189.71,189.76,20027.0,167.8603,167.9751,167.5335,167.5777,20027.0
2020-07-23 15:50:00,189.5,190.14,189.21,189.98,51093.0,167.3481,167.9133,167.092,167.772,51093.0
2020-07-24 09:30:00,190.28,190.71,188.88,189.03,32481.0,168.0369,168.4166,166.8006,166.933,32481.0
2020-07-24 09:40:00,189.28,189.72,189.05,189.43,4609.0,167.1538,167.5424,166.9507,167.2863,4609.0
2020-07-24 09:50:00,189.68,189.95,189.04,189.3,10777.0,167.507,167.7455,166.9419,167.1715,10777.0
2020-07-24 10:00:00,189.4,189.94,189.32,189.59,10235.0,167.2598,167.7366,167.1891,167.4276,10235.0
2020-07-24 10:10:00,189.58,189.94,189.17,189.31,10000.0,167.4187,167.7366,167.0567,167.1803,10000.0
2020-07-24 10:20:00,189.26,189.46,188.57,189.06,22062.0,167.1361,167.3128,166.5268,166.9595,22062.0
2020-07-24 10:30:00,189.08,189.16,188.42,188.48,9415.0,166.9772,167.0478,166.3943,166.4473,9415.0
2020-07-24 10:40:00,188.68,189.12,188.63,188.92,8525.0,166.6239,167.0125,166.5798,166.8359,8525.0
2020-07-24 10:50:00,188.87,188.92,188.09,188.14,10211.0,166.7917,166.8359,166.1029,166.1471,10211.0
2020-07-24 11:00:00,188.1,188.41,188.02,188.16,13080.0,166.1117,166.3855,166.0411,166.1647,13080.0
2020-07-24 11:10:00,188.14,188.6,188.08,188.17,6955.0,166.1471,166.5533,166.0941,166.1736,6955.0
2020-07-24 11:20:00,188.21,188.49,187.71,187.83,9804.0,166.2089,166.4561,165.7673,165.8733,9804.0
2020-07-24 11:30:00,187.74,187.97,187.44,187.7,11307.0,165.7938,165.9969,165.5289,165.7585,11307.0
2020-07-24 11:40:00,187.52,187.71,187.33,187.36,7017.0,165.5995,165.7673,165.4317,165.4582,7017.0
2020-07-24 11:50:00,187.39,187.91,187.21,187.5,11976.0,165.4847,165.9439,165.3258,165.5819,11976.0
2020-07-24 12:00:00,187.59,187.76,187.43,187.59,6847.0,165.6614,165.8115,165.5201,165.6614,6847.0
2020-07-24 12:10:00,187.6,188.18,187.6,188.01,9851.0,165.6702,166.1824,165.6702,166.0323,9851.0
2020-07-24 12:20:00,188.06,188.24,187.81,188.02,7110.0,166.0764,166.2354,165.8556,166.0411,7110.0
2020-07-24 12:30:00,187.96,188.43,187.96,188.22,6903.0,165.9881,166.4032,165.9881,166.2177,6903.0
2020-07-24 12:40:00,188.18,188.46,188.12,188.31,6293.0,166.1824,166.4297,166.1294,166.2972,6293.0
2020-07-24 12:50:00,188.28,188.28,187.81,188.24,13179.0,166.2707,166.2707,165.8556,166.2354,13179.0
2020-07-24 13:00:00,188.3,188.31,187.84,187.9,9704.0,166.2884,166.2972,165.8821,165.9351,9704.0
2020-07-24 13:10:00,187.88,188.0,187.54,187.66,11327.0,165.9175,166.0234,165.6172,165.7232,11327.0
2020-07-24 13:20:00,187.66,188.06,187.66,187.84,6130.0,165.7232,166.0764,165.7232,165.8821,6130.0
2020-07-24 13:30:00,187.77,187.87,187.67,187.7,7665.0,165.8203,165.9086,165.732,165.7585,7665.0
2020-07-24 13:40:00,187.74,187.75,187.38,187.5,12182.0,165.7938,165.8026,165.4759,165.5819,12182.0
2020-07-24 13:50:00,187.49,187.65,187.2,187.38,18493.0,165.573,165.7143,165.3169,165.4759,18493.0
2020-07-24 14:00:00,187.33,187.75,187.22,187.66,10292.0,165.4317,165.8026,165.3346,165.7232,10292.0
2020-07-24 14:10:00,187.56,187.81,187.41,187.53,9544.0,165.6349,165.8556,165.5024,165.6084,9544.0
2020-07-24 14:20:00,187.67,188.09,187.64,187.91,9737.0,165.732,166.1029,165.7055,165.9439,9737.0
2020-07-24 14:30:00,187.91,188.15,187.85,188.03,11439.0,165.9439,166.1559,165.891,166.0499,11439.0
2020-07-24 14:40:00,188.07,188.23,187.94,188.0,10836.0,166.0852,166.2265,165.9704,166.0234,10836.0
2020-07-24 14:50:00,187.95,188.14,187.91,187.94,9400.0,165.9793,166.1471,165.9439,165.9704,9400.0
2020-07-24 15:00:00,187.93,188.18,187.92,188.06,9677.0,165.9616,166.1824,165.9528,166.0764,9677.0
2020-07-24 15:10:00,188.02,188.36,187.77,187.77,14745.0,166.0411,166.3413,165.8203,165.8203,14745.0
2020-07-24 15:20:00,187.82,188.01,187.69,187.85,16795.0,165.8645,166.0323,165.7497,165.891,16795.0
2020-07-24 15:30:00,187.83,188.22,187.65,188.12,22254.0,165.8733,166.2177,165.7143,166.1294,22254.0
2020-07-24 15:40:00,188.23,188.34,187.9,188.09,34613.0,166.2265,166.3237,165.9351,166.1029,34613.0
2020-07-24 15:50:00,188.07,188.54,188.04,188.24,96761.0,166.0852,166.5003,166.0587,166.2354,96761.0
2020-07-27 09:30:00,188.19,188.26,186.95,187.52,27053.0,166.1912,166.253,165.0962,165.5995,27053.0
2020-07-27 09:40:00,187.46,189.37,187.37,188.81,25655.0,165.5465,167.2333,165.4671,166.7387,25655.0
2020-07-27 09:50:00,188.67,190.27,188.59,190.17,17115.0,166.6151,168.0281,166.5445,167.9398,17115.0
2020-07-27 10:00:00,190.15,190.35,189.5,190.27,14032.0,167.9221,168.0987,167.3481,168.0281,14032.0
2020-07-27 10:10:00,190.43,190.9,189.94,190.59,7892.0,168.1694,168.5844,167.7366,168.3107,7892.0
2020-07-27 10:20:00,190.57,191.35,190.57,191.18,12404.0,168.293,168.9818,168.293,168.8317,12404.0
2020-07-27 10:30:00,191.19,191.28,190.34,191.16,26352.0,168.8405,168.92,168.0899,168.814,26352.0
2020-07-27 10:40:00,191.06,191.23,190.81,191.23,9605.0,168.7257,168.8758,168.5049,168.8758,9605.0
2020-07-27 10:50:00,191.28,191.42,190.96,191.37,15246.0,168.92,169.0436,168.6374,168.9995,15246.0
2020-07-27 11:00:00,191.36,191.39,191.0,191.09,9978.0,168.9907,169.0171,168.6727,168.7522,9978.0
2020-07-27 11:10:00,191.04,191.37,190.85,191.04,15554.0,168.7081,168.9995,168.5403,168.7081,15554.0
2020-07-27 11:20:00,191.07,191.42,190.97,191.29,15117.0,168.7346,169.0436,168.6462,168.9288,15117.0
2020-07-27 11:30:00,191.3,191.46,190.77,190.96,23053.0,168.9377,169.079,168.4696,168.6374,23053.0
2020-07-27 11:40:00,190.99,191.1,190.61,190.91,10417.0,168.6639,168.761,168.3283,168.5933,10417.0
2020-07-27 11:50:00,190.91,191.22,190.91,191.14,8741.0,168.5933,168.867,168.5933,168.7964,8741.0
2020-07-27 12:00:00,191.15,191.81,191.09,191.66,14614.0,168.8052,169.388,168.7522,169.2556,14614.0
2020-07-27 12:10:00,191.61,191.64,191.19,191.23,7911.0,169.2114,169.2379,168.8405,168.8758,7911.0
2020-07-27 12:20:00,191.21,191.53,191.16,191.49,8118.0,168.8582,169.1408,168.814,169.1055,8118.0
2020-07-27 12:30:00,191.44,191.49,191.25,191.25,12000.0,169.0613,169.1055,168.8935,168.8935,12000.0
2020-07-27 12:40:00,191.27,191.72,191.27,191.72,8453.0,168.9112,169.3086,168.9112,169.3086,8453.0
2020-07-27 12:50:00,191.71,191.86,191.57,191.71,19592.0,169.2997,169.4322,169.1761,169.2997,19592.0
2020-07-27 13:00:00,191.73,191.79,191.25,191.37,10655.0,169.3174,169.3704,168.8935,168.9995,10655.0
2020-07-27 13:10:00,191.4,191.75,191.4,191.61,15763.0,169.026,169.3351,169.026,169.2114,15763.0
2020-07-27 13:20:00,191.58,191.75,191.37,191.68,25592.0,169.1849,169.3351,168.9995,169.2732,25592.0
2020-07-27 13:30:00,191.68,191.75,191.51,191.61,10691.0,169.2732,169.3351,169.1231,169.2114,10691.0
2020-07-27 13:40:00,191.61,191.63,191.38,191.53,21142.0,169.2114,169.2291,169.0083,169.1408,21142.0
2020-07-27 13:50:00,191.47,191.5,191.13,191.2,15973.0,169.0878,169.1143,168.7875,168.8494,15973.0
2020-07-27 14:00:00,191.25,191.28,191.12,191.25,8918.0,168.8935,168.92,168.7787,168.8935,8918.0
2020-07-27 14:10:00,191.28,191.33,190.87,190.96,11101.0,168.92,168.9642,168.5579,168.6374,11101.0
2020-07-27 14:20:00,190.97,191.22,190.96,191.02,11532.0,168.6462,168.867,168.6374,168.6904,11532.0
2020-07-27 14:30:00,190.97,191.0,190.75,190.86,19094.0,168.6462,168.6727,168.452,168.5491,19094.0
2020-07-27 14:40:00,190.87,190.9,190.55,190.67,14957.0,168.5579,168.5844,168.2753,168.3813,14957.0
2020-07-27 14:50:00,190.69,190.9,190.57,190.9,33130.0,168.399,168.5844,168.293,168.5844,33130.0
2020-07-27 15:00:00,190.86,191.31,190.81,191.31,18699.0,168.5491,168.9465,168.5049,168.9465,18699.0
2020-07-27 15:10:00,191.27,191.6,191.22,191.52,29078.0,168.9112,169.2026,168.867,169.1319,29078.0
2020-07-27 15:20:00,191.46,191.6,191.28,191.28,23760.0,169.079,169.2026,168.92,168.92,23760.0
2020-07-27 15:30:00,191.26,191.41,191.05,191.13,24251.0,168.9023,169.0348,168.7169,168.7875,24251.0
2020-07-27 15:40:00,191.13,191.49,191.08,191.31,34930.0,168.7875,169.1055,168.7434,168.9465,34930.0
2020-07-27 15:50:00,191.34,191.63,191.07,191.17,89461.0,168.973,169.2291,168.7346,168.8229,89461.0
2020-07-28 09:30:00,195.49,204.98,195.49,204.69,226936.0,172.6379,181.0185,172.6379,180.7624,226936.0
2020-07-28 09:40:00,204.32,204.85,201.98,201.98,106885.0,180.4357,180.9037,178.3692,178.3692,106885.0
2020-07-28 09:50:00,202.0,203.49,201.99,202.86,59500.0,178.3869,179.7027,178.378,179.1463,59500.0
2020-07-28 10:00:00,203.15,203.74,202.09,203.2,43721.0,179.4024,179.9235,178.4663,179.4466,43721.0
2020-07-28 10:10:00,203.2,204.38,202.6,203.76,70281.0,179.4466,180.4887,178.9167,179.9411,70281.0
2020-07-28 10:20:00,203.49,203.7,202.17,202.67,63182.0,179.7027,179.8881,178.537,178.9785,63182.0
2020-07-28 10:30:00,202.66,202.66,201.52,201.75,48126.0,178.9697,178.9697,177.963,178.1661,48126.0
2020-07-28 10:40:00,201.63,202.36,201.46,202.03,63913.0,178.0601,178.7048,177.91,178.4134,63913.0
2020-07-28 10:50:00,202.03,202.22,200.98,201.04,38597.0,178.4134,178.5812,177.4861,177.5391,38597.0
2020-07-28 11:00:00,201.08,201.19,199.92,200.16,27954.0,177.5744,177.6716,176.55,176.762,27954.0
2020-07-28 11:10:00,200.28,200.91,200.0,200.45,28332.0,176.8679,177.4243,176.6207,177.0181,28332.0
2020-07-28 11:20:00,200.36,201.26,200.09,201.25,37578.0,176.9386,177.7334,176.7001,177.7245,37578.0
2020-07-28 11:30:00,201.22,201.74,200.79,201.6,23345.0,177.698,178.1573,177.3183,178.0336,23345.0
2020-07-28 11:40:00,201.39,201.59,200.33,200.45,32875.0,177.8482,178.0248,176.9121,177.0181,32875.0
2020-07-28 11:50:00,200.52,200.54,199.93,200.15,34820.0,177.0799,177.0975,176.5588,176.7531,34820.0
2020-07-28 12:00:00,200.13,200.98,199.99,200.56,29453.0,176.7355,177.4861,176.6118,177.1152,29453.0
2020-07-28 12:10:00,200.47,200.81,200.23,200.31,14699.0,177.0357,177.336,176.8238,176.8944,14699.0
2020-07-28 12:20:00,200.29,200.38,199.9,200.15,27390.0,176.8768,176.9562,176.5324,176.7531,27390.0
2020-07-28 12:30:00,200.12,200.68,199.98,200.28,35564.0,176.7266,177.2212,176.603,176.8679,35564.0
2020-07-28 12:40:00,200.22,200.5,199.97,200.16,29878.0,176.8149,177.0622,176.5942,176.762,29878.0
2020-07-28 12:50:00,200.16,200.22,198.67,198.67,64128.0,176.762,176.8149,175.4461,175.4461,64128.0
2020-07-28 13:00:00,198.59,199.03,198.4,198.58,35022.0,175.3755,175.7641,175.2077,175.3667,35022.0
2020-07-28 13:10:00,198.59,199.33,198.59,199.01,22012.0,175.3755,176.029,175.3755,175.7464,22012.0
2020-07-28 13:20:00,199.01,199.1,197.79,198.02,22966.0,175.7464,175.8259,174.669,174.8721,22966.0
2020-07-28 13:30:00,198.15,198.54,198.06,198.37,15564.0,174.9869,175.3313,174.9074,175.1812,15564.0
2020-07-28 13:40:00,198.36,198.45,197.9,198.33,20529.0,175.1724,175.2519,174.7661,175.1459,20529.0
2020-07-28 13:50:00,198.39,198.48,197.99,198.26,26349.0,175.1989,175.2783,174.8456,175.0841,26349.0
2020-07-28 14:00:00,198.33,199.29,198.21,199.21,37737.0,175.1459,175.9937,175.0399,175.923,37737.0
2020-07-28 14:10:00,199.16,199.45,197.21,197.7,88760.0,175.8789,176.135,174.1568,174.5895,88760.0
2020-07-28 14:20:00,197.49,197.81,196.42,196.56,62785.0,174.4041,174.6867,173.4592,173.5828,62785.0
2020-07-28 14:30:00,196.56,196.85,196.49,196.61,30676.0,173.5828,173.8389,173.521,173.6269,30676.0
2020-07-28 14:40:00,196.67,197.15,196.11,196.33,47231.0,173.6799,174.1038,173.1854,173.3797,47231.0
2020-07-28 14:50:00,196.34,196.82,196.28,196.62,25635.0,173.3885,173.8124,173.3355,173.6358,25635.0
2020-07-28 15:00:00,196.62,196.77,196.35,196.42,25275.0,173.6358,173.7682,173.3973,173.4592,25275.0
2020-07-28 15:10:00,196.46,196.54,196.16,196.19,33530.0,173.4945,173.5651,173.2295,173.256,33530.0
2020-07-28 15:20:00,196.23,196.43,195.58,195.6,46063.0,173.2914,173.468,172.7173,172.735,46063.0
2020-07-28 15:30:00,195.59,195.85,195.58,195.6,33341.0,172.7262,172.9558,172.7173,172.735,33341.0
2020-07-28 15:40:00,195.7,195.73,195.25,195.25,40979.0,172.8233,172.8498,172.4259,172.4259,40979.0
2020-07-28 15:50:00,195.14,195.38,194.84,195.03,137871.0,172.3288,172.5407,172.0639,172.2316,137871.0
2020-07-29 09:30:00,198.0,198.71,195.75,195.93,45829.0,174.8545,175.4815,172.8675,173.0264,45829.0
2020-07-29 09:40:00,195.93,196.31,194.24,194.8,56059.0,173.0264,173.362,171.534,172.0285,56059.0
2020-07-29 09:50:00,194.81,195.41,194.72,195.06,43141.0,172.0374,172.5672,171.9579,172.2581,43141.0
2020-07-29 10:00:00,195.01,195.21,194.62,194.98,20796.0,172.214,172.3906,171.8696,172.1875,20796.0
2020-07-29 10:10:00,194.92,195.28,194.88,194.98,52052.0,172.1345,172.4524,172.0992,172.1875,52052.0
2020-07-29 10:20:00,195.02,195.24,194.72,194.87,17189.0,172.2228,172.4171,171.9579,172.0903,17189.0
2020-07-29 10:30:00,194.87,194.93,194.28,194.41,14584.0,172.0903,172.1433,171.5693,171.6841,14584.0
2020-07-29 10:40:00,194.45,195.09,194.39,195.06,18578.0,171.7194,172.2846,171.6665,172.2581,18578.0
2020-07-29 10:50:00,195.0,196.42,194.94,196.3,58027.0,172.2051,173.4592,172.1522,173.3532,58027.0
2020-07-29 11:00:00,196.34,196.77,196.08,196.42,17983.0,173.3885,173.7682,173.1589,173.4592,17983.0
2020-07-29 11:10:00,196.49,196.5,195.78,195.78,15828.0,173.521,173.5298,172.894,172.894,15828.0
2020-07-29 11:20:00,195.79,195.94,195.14,195.4,33112.0,172.9028,173.0353,172.3288,172.5584,33112.0
2020-07-29 11:30:00,195.36,195.49,194.85,194.9,15534.0,172.5231,172.6379,172.0727,172.1168,15534.0
2020-07-29 11:40:00,194.86,195.23,194.73,195.03,11660.0,172.0815,172.4083,171.9667,172.2316,11660.0
2020-07-29 11:50:00,195.01,195.33,194.77,195.33,20685.0,172.214,172.4966,172.002,172.4966,20685.0
2020-07-29 12:00:00,195.4,196.22,195.39,196.09,25450.0,172.5584,173.2825,172.5496,173.1677,25450.0
2020-07-29 12:10:00,196.09,196.37,195.96,196.17,20975.0,173.1677,173.415,173.0529,173.2384,20975.0
2020-07-29 12:20:00,196.14,197.0,196.11,197.0,19673.0,173.2119,173.9714,173.1854,173.9714,19673.0
2020-07-29 12:30:00,197.13,197.13,196.6,196.75,18696.0,174.0862,174.0862,173.6181,173.7506,18696.0
2020-07-29 12:40:00,196.77,197.03,196.72,196.87,16281.0,173.7682,173.9978,173.7241,173.8565,16281.0
2020-07-29 12:50:00,196.87,196.91,196.08,196.31,15830.0,173.8565,173.8919,173.1589,173.362,15830.0
2020-07-29 13:00:00,196.3,196.34,195.99,196.15,16153.0,173.3532,173.3885,173.0794,173.2207,16153.0
2020-07-29 13:10:00,196.19,196.4,196.12,196.23,14448.0,173.256,173.4415,173.1942,173.2914,14448.0
2020-07-29 13:20:00,196.29,196.83,196.12,196.83,29598.0,173.3443,173.8212,173.1942,173.8212,29598.0
2020-07-29 13:30:00,196.9,196.97,196.69,196.89,26312.0,173.883,173.9449,173.6976,173.8742,26312.0
2020-07-29 13:40:00,196.89,197.32,196.79,197.18,31492.0,173.8742,174.2539,173.7859,174.1303,31492.0
2020-07-29 13:50:00,197.19,197.52,197.16,197.37,15407.0,174.1391,174.4306,174.1126,174.2981,15407.0
2020-07-29 14:00:00,197.52,197.79,197.29,197.75,20129.0,174.4306,174.669,174.2275,174.6337,20129.0
2020-07-29 14:10:00,197.78,198.33,197.59,198.27,32054.0,174.6602,175.1459,174.4924,175.0929,32054.0
2020-07-29 14:20:00,198.25,198.27,197.73,197.82,16942.0,175.0752,175.0929,174.616,174.6955,16942.0
2020-07-29 14:30:00,197.84,198.2,197.84,198.14,15138.0,174.7132,175.0311,174.7132,174.9781,15138.0
2020-07-29 14:40:00,198.16,198.32,197.67,197.8,19725.0,174.9958,175.137,174.563,174.6778,19725.0
2020-07-29 14:50:00,197.81,198.15,197.71,197.83,10741.0,174.6867,174.9869,174.5984,174.7043,10741.0
2020-07-29 15:00:00,197.9,198.46,197.71,198.32,19827.0,174.7661,175.2607,174.5984,175.137,19827.0
2020-07-29 15:10:00,198.33,199.03,198.33,199.01,13323.0,175.1459,175.7641,175.1459,175.7464,13323.0
2020-07-29 15:20:00,199.09,199.44,199.05,199.41,30231.0,175.817,176.1261,175.7817,176.0996,30231.0
2020-07-29 15:30:00,199.44,199.92,199.34,199.68,30826.0,176.1261,176.55,176.0378,176.3381,30826.0
2020-07-29 15:40:00,199.73,199.75,198.8,199.15,24457.0,176.3822,176.3999,175.5609,175.87,24457.0
2020-07-29 15:50:00,198.99,199.09,198.32,198.85,80649.0,175.7287,175.817,175.137,175.6051,80649.0
2020-07-30 09:30:00,196.33,196.97,195.5,196.8,26415.0,173.3797,173.9449,172.6467,173.7947,26415.0
2020-07-30 09:40:00,196.97,196.97,196.01,196.21,8171.0,173.9449,173.9449,173.0971,173.2737,8171.0
2020-07-30 09:50:00,196.15,196.17,194.25,194.26,11564.0,173.2207,173.2384,171.5428,171.5517,11564.0
2020-07-30 10:00:00,194.09,194.66,193.87,194.65,11937.0,171.4015,171.9049,171.2072,171.8961,11937.0
2020-07-30 10:10:00,194.56,194.93,194.37,194.37,11357.0,171.8166,172.1433,171.6488,171.6488,11357.0
2020-07-30 10:20:00,194.16,194.54,193.64,193.86,12772.0,171.4633,171.7989,171.0041,171.1984,12772.0
2020-07-30 10:30:00,193.86,194.12,193.7,193.94,12917.0,171.1984,171.428,171.0571,171.2691,12917.0
2020-07-30 10:40:00,193.98,194.13,193.44,193.51,6504.0,171.3044,171.4368,170.8275,170.8893,6504.0
2020-07-30 10:50:00,193.39,193.54,192.8,193.02,26910.0,170.7834,170.9158,170.2623,170.4566,26910.0
2020-07-30 11:00:00,193.08,194.46,193.08,194.32,17711.0,170.5096,171.7283,170.5096,171.6046,17711.0
2020-07-30 11:10:00,194.42,194.63,193.99,194.08,11469.0,171.6929,171.8784,171.3132,171.3927,11469.0
2020-07-30 11:20:00,194.07,194.37,193.92,193.92,7409.0,171.3839,171.6488,171.2514,171.2514,7409.0
2020-07-30 11:30:00,193.95,194.14,193.66,193.88,12025.0,171.2779,171.4457,171.0218,171.2161,12025.0
2020-07-30 11:40:00,193.83,194.03,193.76,193.77,4361.0,171.1719,171.3485,171.1101,171.1189,4361.0
2020-07-30 11:50:00,193.73,193.81,193.43,193.74,5557.0,171.0836,171.1543,170.8187,171.0924,5557.0
2020-07-30 12:00:00,193.88,193.88,192.88,192.94,9682.0,171.2161,171.2161,170.333,170.386,9682.0
2020-07-30 12:10:00,192.91,193.73,192.81,193.66,7499.0,170.3595,171.0836,170.2712,171.0218,7499.0
2020-07-30 12:20:00,193.74,193.75,193.43,193.44,7176.0,171.0924,171.1013,170.8187,170.8275,7176.0
2020-07-30 12:30:00,193.52,193.63,193.41,193.5,7820.0,170.8982,170.9953,170.801,170.8805,7820.0
2020-07-30 12:40:00,193.44,193.44,193.09,193.09,12513.0,170.8275,170.8275,170.5184,170.5184,12513.0
2020-07-30 12:50:00,193.15,193.4,193.12,193.19,5199.0,170.5714,170.7922,170.5449,170.6067,5199.0
2020-07-30 13:00:00,193.23,193.63,193.23,193.27,12498.0,170.6421,170.9953,170.6421,170.6774,12498.0
2020-07-30 13:10:00,193.25,193.25,192.85,192.92,13020.0,170.6597,170.6597,170.3065,170.3683,13020.0
2020-07-30 13:20:00,192.91,192.91,192.36,192.45,8604.0,170.3595,170.3595,169.8738,169.9532,8604.0
2020-07-30 13:30:00,192.43,193.01,192.34,192.62,7964.0,169.9356,170.4478,169.8561,170.1034,7964.0
2020-07-30 13:40:00,192.68,192.76,192.64,192.75,3631.0,170.1563,170.227,170.121,170.2182,3631.0
2020-07-30 13:50:00,192.73,193.14,192.72,193.0,4603.0,170.2005,170.5626,170.1917,170.4389,4603.0
2020-07-30 14:00:00,192.92,193.19,192.91,193.1,7869.0,170.3683,170.6067,170.3595,170.5273,7869.0
2020-07-30 14:10:00,193.16,193.27,192.97,193.17,6585.0,170.5802,170.6774,170.4124,170.5891,6585.0
2020-07-30 14:20:00,193.17,193.49,193.06,193.31,8320.0,170.5891,170.8717,170.4919,170.7127,8320.0
2020-07-30 14:30:00,193.28,193.96,193.28,193.92,7312.0,170.6862,171.2867,170.6862,171.2514,7312.0
2020-07-30 14:40:00,193.91,194.34,193.91,194.17,6330.0,171.2426,171.6223,171.2426,171.4722,6330.0
2020-07-30 14:50:00,194.19,194.26,193.94,193.97,5402.0,171.4898,171.5517,171.2691,171.2956,5402.0
2020-07-30 15:00:00,194.05,194.14,193.51,193.59,8313.0,171.3662,171.4457,170.8893,170.96,8313.0
2020-07-30 15:10:00,193.6,193.86,193.43,193.83,7727.0,170.9688,171.1984,170.8187,171.1719,7727.0
2020-07-30 15:20:00,193.76,193.99,193.66,193.99,6466.0,171.1101,171.3132,171.0218,171.3132,6466.0
2020-07-30 15:30:00,194.05,194.44,194.03,194.18,12802.0,171.3662,171.7106,171.3485,171.481,12802.0
2020-07-30 15:40:00,194.28,194.5,194.19,194.44,24748.0,171.5693,171.7636,171.4898,171.7106,24748.0
2020-07-30 15:50:00,194.25,194.48,194.06,194.48,52657.0,171.5428,171.7459,171.375,171.7459,52657.0
2020-07-31 09:30:00,193.49,193.82,192.58,192.83,36595.0,170.8717,171.1631,170.068,170.2888,36595.0
2020-07-31 09:40:00,192.88,193.24,192.11,192.5,10706.0,170.333,170.6509,169.653,169.9974,10706.0
2020-07-31 09:50:00,192.46,193.05,192.25,192.86,9853.0,169.9621,170.4831,169.7766,170.3153,9853.0
2020-07-31 10:00:00,192.88,193.07,192.03,192.24,10673.0,170.333,170.5008,169.5823,169.7678,10673.0
2020-07-31 10:10:00,192.12,192.77,191.65,191.72,10587.0,169.6618,170.2358,169.2468,169.3086,10587.0
2020-07-31 10:20:00,191.78,191.78,190.24,190.24,42263.0,169.3616,169.3616,168.0016,168.0016,42263.0
2020-07-31 10:30:00,190.21,190.87,190.12,190.55,16657.0,167.9751,168.5579,167.8956,168.2753,16657.0
2020-07-31 10:40:00,190.67,191.04,190.52,190.85,16861.0,168.3813,168.7081,168.2488,168.5403,16861.0
2020-07-31 10:50:00,190.89,190.89,189.94,190.5,15709.0,168.5756,168.5756,167.7366,168.2312,15709.0
2020-07-31 11:00:00,190.58,190.67,190.15,190.16,7375.0,168.3018,168.3813,167.9221,167.9309,7375.0
2020-07-31 11:10:00,190.15,191.0,189.93,191.0,10900.0,167.9221,168.6727,167.7278,168.6727,10900.0
2020-07-31 11:20:00,190.98,191.0,190.57,190.94,19208.0,168.6551,168.6727,168.293,168.6197,19208.0
2020-07-31 11:30:00,190.97,191.0,190.53,190.69,10540.0,168.6462,168.6727,168.2577,168.399,10540.0
2020-07-31 11:40:00,190.76,191.0,190.76,190.96,8214.0,168.4608,168.6727,168.4608,168.6374,8214.0
2020-07-31 11:50:00,191.0,191.01,190.83,190.88,11146.0,168.6727,168.6816,168.5226,168.5668,11146.0
2020-07-31 12:00:00,190.86,190.86,190.26,190.52,5546.0,168.5491,168.5491,168.0192,168.2488,5546.0
2020-07-31 12:10:00,190.41,190.65,190.3,190.31,3598.0,168.1517,168.3636,168.0546,168.0634,3598.0
2020-07-31 12:20:00,190.43,190.82,190.31,190.81,4554.0,168.1694,168.5138,168.0634,168.5049,4554.0
2020-07-31 12:30:00,190.77,190.82,190.33,190.5,6308.0,168.4696,168.5138,168.0811,168.2312,6308.0
2020-07-31 12:40:00,190.58,190.78,190.38,190.48,6521.0,168.3018,168.4785,168.1252,168.2135,6521.0
2020-07-31 12:50:00,190.59,190.8,190.42,190.8,6966.0,168.3107,168.4961,168.1605,168.4961,6966.0
2020-07-31 13:00:00,190.8,191.02,190.69,190.88,9246.0,168.4961,168.6904,168.399,168.5668,9246.0
2020-07-31 13:10:00,191.0,191.0,190.79,191.0,6501.0,168.6727,168.6727,168.4873,168.6727,6501.0
2020-07-31 13:20:00,191.0,191.03,190.89,190.93,11535.0,168.6727,168.6992,168.5756,168.6109,11535.0
2020-07-31 13:30:00,190.97,190.97,190.7,190.75,7357.0,168.6462,168.6462,168.4078,168.452,7357.0
2020-07-31 13:40:00,190.79,191.0,190.76,190.96,13167.0,168.4873,168.6727,168.4608,168.6374,13167.0
2020-07-31 13:50:00,190.97,191.15,190.58,190.7,45222.0,168.6462,168.8052,168.3018,168.4078,45222.0
2020-07-31 14:00:00,190.77,191.0,190.65,190.7,18776.0,168.4696,168.6727,168.3636,168.4078,18776.0
2020-07-31 14:10:00,190.71,190.88,190.65,190.87,14511.0,168.4166,168.5668,168.3636,168.5579,14511.0
2020-07-31 14:20:00,190.87,190.89,190.7,190.78,5762.0,168.5579,168.5756,168.4078,168.4785,5762.0
2020-07-31 14:30:00,190.88,191.45,190.83,191.22,11107.0,168.5668,169.0701,168.5226,168.867,11107.0
2020-07-31 14:40:00,191.29,191.74,191.17,191.49,7983.0,168.9288,169.3262,168.8229,169.1055,7983.0
2020-07-31 14:50:00,191.54,191.96,191.54,191.96,5538.0,169.1496,169.5205,169.1496,169.5205,5538.0
2020-07-31 15:00:00,191.89,192.12,191.65,191.72,12476.0,169.4587,169.6618,169.2468,169.3086,12476.0
2020-07-31 15:10:00,191.7,192.15,191.59,191.92,14205.0,169.2909,169.6883,169.1938,169.4852,14205.0
2020-07-31 15:20:00,191.97,192.35,191.96,192.31,7771.0,169.5293,169.8649,169.5205,169.8296,7771.0
2020-07-31 15:30:00,192.3,192.37,191.97,191.98,11363.0,169.8208,169.8826,169.5293,169.5382,11363.0
2020-07-31 15:40:00,191.97,192.71,191.97,192.56,23155.0,169.5293,170.1828,169.5293,170.0504,23155.0
2020-07-31 15:50:00,192.55,193.5,192.37,193.39,75967.0,170.0415,170.8805,169.8826,170.7834,75967.0
2020-08-03 09:30:00,193.96,194.32,192.77,192.78,45235.0,171.2867,171.6046,170.2358,170.2447,45235.0
2020-08-03 09:40:00,192.91,194.36,192.74,194.26,12088.0,170.3595,171.64,170.2093,171.5517,12088.0
2020-08-03 09:50:00,194.19,196.0,194.15,196.0,24922.0,171.4898,173.0883,171.4545,173.0883,24922.0
2020-08-03 10:00:00,195.94,196.88,195.77,196.56,28177.0,173.0353,173.8654,172.8851,173.5828,28177.0
2020-08-03 10:10:00,196.61,197.39,196.51,197.16,20312.0,173.6269,174.3158,173.5386,174.1126,20312.0
2020-08-03 10:20:00,197.22,197.36,196.68,196.78,12723.0,174.1656,174.2893,173.6888,173.7771,12723.0
2020-08-03 10:30:00,196.86,197.24,196.86,197.16,12277.0,173.8477,174.1833,173.8477,174.1126,12277.0
2020-08-03 10:40:00,197.19,197.27,196.45,196.46,10874.0,174.1391,174.2098,173.4856,173.4945,10874.0
2020-08-03 10:50:00,196.46,196.47,195.97,196.21,9722.0,173.4945,173.5033,173.0618,173.2737,9722.0
2020-08-03 11:00:00,196.2,196.23,195.42,195.53,9027.0,173.2649,173.2914,172.5761,172.6732,9027.0
2020-08-03 11:10:00,195.56,196.13,195.44,196.06,14853.0,172.6997,173.2031,172.5937,173.1412,14853.0
2020-08-03 11:20:00,196.32,196.42,195.81,196.14,11540.0,173.3708,173.4592,172.9205,173.2119,11540.0
2020-08-03 11:30:00,196.27,196.42,196.11,196.11,7822.0,173.3267,173.4592,173.1854,173.1854,7822.0
2020-08-03 11:40:00,196.17,196.53,195.96,196.09,8235.0,173.2384,173.5563,173.0529,173.1677,8235.0
2020-08-03 11:50:00,196.03,196.29,195.83,195.92,8713.0,173.1147,173.3443,172.9381,173.0176,8713.0
2020-08-03 12:00:00,195.92,196.09,195.73,196.05,15181.0,173.0176,173.1677,172.8498,173.1324,15181.0
2020-08-03 12:10:00,195.98,196.22,195.95,196.21,10976.0,173.0706,173.2825,173.0441,173.2737,10976.0
2020-08-03 12:20:00,196.14,196.14,195.81,195.91,6647.0,173.2119,173.2119,172.9205,173.0088,6647.0
2020-08-03 12:30:00,195.83,196.02,195.83,195.99,4633.0,172.9381,173.1059,172.9381,173.0794,4633.0
2020-08-03 12:40:00,196.0,196.12,195.97,195.97,4109.0,173.0883,173.1942,173.0618,173.0618,4109.0
2020-08-03 12:50:00,195.92,196.06,195.66,195.86,8074.0,173.0176,173.1412,172.788,172.9646,8074.0
2020-08-03 13:00:00,195.88,195.95,195.67,195.69,7363.0,172.9823,173.0441,172.7968,172.8145,7363.0
2020-08-03 13:10:00,195.66,195.81,195.52,195.71,6612.0,172.788,172.9205,172.6644,172.8322,6612.0
2020-08-03 13:20:00,195.7,196.01,195.7,195.97,4039.0,172.8233,173.0971,172.8233,173.0618,4039.0
2020-08-03 13:30:00,195.95,196.23,195.95,196.06,7800.0,173.0441,173.2914,173.0441,173.1412,7800.0
2020-08-03 13:40:00,196.03,196.07,195.77,195.92,10496.0,173.1147,173.1501,172.8851,173.0176,10496.0
2020-08-03 13:50:00,195.77,196.14,195.7,196.05,8414.0,172.8851,173.2119,172.8233,173.1324,8414.0
2020-08-03 14:00:00,195.95,196.04,195.88,195.91,12517.0,173.0441,173.1236,172.9823,173.0088,12517.0
2020-08-03 14:10:00,195.92,196.11,195.81,196.11,10221.0,173.0176,173.1854,172.9205,173.1854,10221.0
2020-08-03 14:20:00,196.1,196.14,195.98,196.08,7937.0,173.1766,173.2119,173.0706,173.1589,7937.0
2020-08-03 14:30:00,196.1,196.48,196.08,196.46,5814.0,173.1766,173.5121,173.1589,173.4945,5814.0
2020-08-03 14:40:00,196.47,196.62,196.41,196.52,9181.0,173.5033,173.6358,173.4503,173.5475,9181.0
2020-08-03 14:50:00,196.5,196.5,195.95,196.09,22829.0,173.5298,173.5298,173.0441,173.1677,22829.0
2020-08-03 15:00:00,196.12,196.18,195.82,195.84,7372.0,173.1942,173.2472,172.9293,172.947,7372.0
2020-08-03 15:10:00,195.83,195.93,195.51,195.6,9107.0,172.9381,173.0264,172.6555,172.735,9107.0
2020-08-03 15:20:00,195.56,195.89,195.52,195.74,8038.0,172.6997,172.9911,172.6644,172.8586,8038.0
2020-08-03 15:30:00,195.72,195.89,195.41,195.61,13021.0,172.841,172.9911,172.5672,172.7438,13021.0
2020-08-03 15:40:00,195.61,196.08,195.53,195.77,20424.0,172.7438,173.1589,172.6732,172.8851,20424.0
2020-08-03 15:50:00,195.79,196.03,195.32,195.46,66636.0,172.9028,173.1147,172.4877,172.6114,66636.0
2020-08-04 09:30:00,194.7,196.1,194.6,195.0,19265.0,171.9402,173.1766,171.8519,172.2051,19265.0
2020-08-04 09:40:00,195.08,195.47,194.8,194.88,16603.0,172.2758,172.6202,172.0285,172.0992,16603.0
2020-08-04 09:50:00,195.03,195.09,194.42,194.57,8400.0,172.2316,172.2846,171.6929,171.8254,8400.0
2020-08-04 10:00:00,194.4,194.41,193.92,194.06,11628.0,171.6753,171.6841,171.2514,171.375,11628.0
2020-08-04 10:10:00,194.04,194.51,193.78,193.78,6479.0,171.3574,171.7724,171.1278,171.1278,6479.0
2020-08-04 10:20:00,193.69,193.97,193.11,193.55,26564.0,171.0483,171.2956,170.5361,170.9246,26564.0
2020-08-04 10:30:00,193.46,193.66,193.25,193.66,6720.0,170.8452,171.0218,170.6597,171.0218,6720.0
2020-08-04 10:40:00,193.67,193.82,193.41,193.65,11919.0,171.0306,171.1631,170.801,171.013,11919.0
2020-08-04 10:50:00,193.7,193.7,193.17,193.43,8000.0,171.0571,171.0571,170.5891,170.8187,8000.0
2020-08-04 11:00:00,193.43,193.6,193.16,193.6,13876.0,170.8187,170.9688,170.5802,170.9688,13876.0
2020-08-04 11:10:00,193.54,193.88,193.54,193.87,6140.0,170.9158,171.2161,170.9158,171.2072,6140.0
2020-08-04 11:20:00,193.88,194.14,193.8,193.97,5342.0,171.2161,171.4457,171.1454,171.2956,5342.0
2020-08-04 11:30:00,193.85,193.92,193.68,193.76,6449.0,171.1896,171.2514,171.0395,171.1101,6449.0
2020-08-04 11:40:00,193.72,193.83,193.58,193.6,5262.0,171.0748,171.1719,170.9511,170.9688,5262.0
2020-08-04 11:50:00,193.54,193.68,193.41,193.41,9560.0,170.9158,171.0395,170.801,170.801,9560.0
2020-08-04 12:00:00,193.43,193.47,193.13,193.36,13213.0,170.8187,170.854,170.5537,170.7569,13213.0
2020-08-04 12:10:00,193.38,193.67,193.29,193.48,10661.0,170.7745,171.0306,170.695,170.8628,10661.0
2020-08-04 12:20:00,193.5,193.5,193.28,193.34,4184.0,170.8805,170.8805,170.6862,170.7392,4184.0
2020-08-04 12:30:00,193.42,193.6,193.42,193.51,3842.0,170.8098,170.9688,170.8098,170.8893,3842.0
2020-08-04 12:40:00,193.5,193.53,193.2,193.25,2925.0,170.8805,170.907,170.6156,170.6597,2925.0
2020-08-04 12:50:00,193.18,193.27,193.03,193.21,4879.0,170.5979,170.6774,170.4654,170.6244,4879.0
2020-08-04 13:00:00,193.21,193.38,193.17,193.17,4552.0,170.6244,170.7745,170.5891,170.5891,4552.0
2020-08-04 13:10:00,193.19,193.73,193.15,193.63,6008.0,170.6067,171.0836,170.5714,170.9953,6008.0
2020-08-04 13:20:00,193.59,193.7,193.48,193.52,5438.0,170.96,171.0571,170.8628,170.8982,5438.0
2020-08-04 13:30:00,193.5,193.5,193.22,193.34,3186.0,170.8805,170.8805,170.6332,170.7392,3186.0
2020-08-04 13:40:00,193.37,193.37,193.0,193.08,14066.0,170.7657,170.7657,170.4389,170.5096,14066.0
2020-08-04 13:50:00,193.08,193.33,193.07,193.25,11594.0,170.5096,170.7304,170.5008,170.6597,11594.0
2020-08-04 14:00:00,193.29,193.39,193.13,193.19,4507.0,170.695,170.7834,170.5537,170.6067,4507.0
2020-08-04 14:10:00,193.2,193.28,193.07,193.17,8412.0,170.6156,170.6862,170.5008,170.5891,8412.0
2020-08-04 14:20:00,193.14,193.27,193.0,193.08,10632.0,170.5626,170.6774,170.4389,170.5096,10632.0
2020-08-04 14:30:00,193.16,193.16,192.97,192.99,16322.0,170.5802,170.5802,170.4124,170.4301,16322.0
2020-08-04 14:40:00,193.02,193.35,193.0,193.35,5371.0,170.4566,170.748,170.4389,170.748,5371.0
2020-08-04 14:50:00,193.35,193.48,193.32,193.39,6453.0,170.748,170.8628,170.7215,170.7834,6453.0
2020-08-04 15:00:00,193.43,193.57,193.39,193.42,6120.0,170.8187,170.9423,170.7834,170.8098,6120.0
2020-08-04 15:10:00,193.39,193.59,193.36,193.4,11859.0,170.7834,170.96,170.7569,170.7922,11859.0
2020-08-04 15:20:00,193.35,193.38,193.11,193.31,7222.0,170.748,170.7745,170.5361,170.7127,7222.0
2020-08-04 15:30:00,193.34,193.42,193.07,193.39,12801.0,170.7392,170.8098,170.5008,170.7834,12801.0
2020-08-04 15:40:00,193.38,193.55,193.09,193.47,24704.0,170.7745,170.9246,170.5184,170.854,24704.0
2020-08-04 15:50:00,193.39,193.48,192.92,193.02,91074.0,170.7834,170.8628,170.3683,170.4566,91074.0
2020-08-05 09:30:00,194.87,197.44,194.23,197.11,30700.0,172.0903,174.3599,171.5252,174.0685,30700.0
2020-08-05 09:40:00,197.12,197.64,196.67,197.47,23591.0,174.0773,174.5365,173.6799,174.3864,23591.0
2020-08-05 09:50:00,197.58,198.27,197.27,198.08,14870.0,174.4836,175.0929,174.2098,174.9251,14870.0
2020-08-05 10:00:00,198.08,198.5,197.9,198.07,20537.0,174.9251,175.296,174.7661,174.9163,20537.0
2020-08-05 10:10:00,198.2,198.33,197.98,198.17,22427.0,175.0311,175.1459,174.8368,175.0046,22427.0
2020-08-05 10:20:00,198.16,198.4,197.84,198.04,13273.0,174.9958,175.2077,174.7132,174.8898,13273.0
2020-08-05 10:30:00,198.0,198.8,197.96,198.32,16132.0,174.8545,175.5609,174.8191,175.137,16132.0
2020-08-05 10:40:00,198.28,198.79,198.28,198.68,18695.0,175.1017,175.5521,175.1017,175.455,18695.0
2020-08-05 10:50:00,198.66,198.66,197.97,198.34,9556.0,175.4373,175.4373,174.828,175.1547,9556.0
2020-08-05 11:00:00,198.35,198.61,198.24,198.56,15217.0,175.1635,175.3931,175.0664,175.349,15217.0
2020-08-05 11:10:00,198.55,198.9,198.44,198.85,21435.0,175.3402,175.6492,175.243,175.6051,21435.0
2020-08-05 11:20:00,198.86,198.88,198.14,198.22,17634.0,175.6139,175.6316,174.9781,175.0487,17634.0
2020-08-05 11:30:00,198.19,198.43,198.06,198.43,10245.0,175.0222,175.2342,174.9074,175.2342,10245.0
2020-08-05 11:40:00,198.38,198.5,198.11,198.34,14029.0,175.19,175.296,174.9516,175.1547,14029.0
2020-08-05 11:50:00,198.4,198.47,198.3,198.35,6418.0,175.2077,175.2695,175.1194,175.1635,6418.0
2020-08-05 12:00:00,198.37,198.43,198.17,198.2,11439.0,175.1812,175.2342,175.0046,175.0311,11439.0
2020-08-05 12:10:00,198.19,198.23,197.64,197.64,26911.0,175.0222,175.0576,174.5365,174.5365,26911.0
2020-08-05 12:20:00,197.69,197.71,197.38,197.48,7578.0,174.5807,174.5984,174.3069,174.3952,7578.0
2020-08-05 12:30:00,197.52,197.63,197.44,197.59,5959.0,174.4306,174.5277,174.3599,174.4924,5959.0
2020-08-05 12:40:00,197.65,198.06,197.65,197.99,10528.0,174.5454,174.9074,174.5454,174.8456,10528.0
2020-08-05 12:50:00,198.05,198.07,197.92,198.0,4365.0,174.8986,174.9163,174.7838,174.8545,4365.0
2020-08-05 13:00:00,197.99,197.99,197.77,197.82,6408.0,174.8456,174.8456,174.6513,174.6955,6408.0
2020-08-05 13:10:00,197.83,198.09,197.82,198.08,8144.0,174.7043,174.9339,174.6955,174.9251,8144.0
2020-08-05 13:20:00,198.06,198.32,198.05,198.25,6152.0,174.9074,175.137,174.8986,175.0752,6152.0
2020-08-05 13:30:00,198.22,198.39,198.17,198.26,3425.0,175.0487,175.1989,175.0046,175.0841,3425.0
2020-08-05 13:40:00,198.25,198.38,198.05,198.16,10287.0,175.0752,175.19,174.8986,174.9958,10287.0
2020-08-05 13:50:00,198.2,198.21,197.91,197.92,4310.0,175.0311,175.0399,174.775,174.7838,4310.0
2020-08-05 14:00:00,197.94,197.96,197.85,197.89,6505.0,174.8015,174.8191,174.722,174.7573,6505.0
2020-08-05 14:10:00,197.88,198.3,197.83,198.27,7802.0,174.7485,175.1194,174.7043,175.0929,7802.0
2020-08-05 14:20:00,198.28,198.45,198.17,198.4,12512.0,175.1017,175.2519,175.0046,175.2077,12512.0
2020-08-05 14:30:00,198.43,198.51,197.97,198.06,35972.0,175.2342,175.3048,174.828,174.9074,35972.0
2020-08-05 14:40:00,198.08,198.18,197.79,197.81,8215.0,174.9251,175.0134,174.669,174.6867,8215.0
2020-08-05 14:50:00,197.86,197.95,197.76,197.89,8977.0,174.7308,174.8103,174.6425,174.7573,8977.0
2020-08-05 15:00:00,197.92,198.36,197.9,198.05,8396.0,174.7838,175.1724,174.7661,174.8986,8396.0
2020-08-05 15:10:00,198.01,198.07,197.8,198.04,15648.0,174.8633,174.9163,174.6778,174.8898,15648.0
2020-08-05 15:20:00,198.16,198.36,197.84,197.91,13062.0,174.9958,175.1724,174.7132,174.775,13062.0
2020-08-05 15:30:00,197.9,198.37,197.9,198.25,32653.0,174.7661,175.1812,174.7661,175.0752,32653.0
2020-08-05 15:40:00,198.24,198.31,197.87,198.09,36439.0,175.0664,175.1282,174.7397,174.9339,36439.0
2020-08-05 15:50:00,198.05,198.47,197.98,198.27,79694.0,174.8986,175.2695,174.8368,175.0929,79694.0
2020-08-06 09:30:00,197.64,198.29,197.48,197.8,24448.0,174.5365,175.1106,174.3952,174.6778,24448.0
2020-08-06 09:40:00,197.81,198.13,197.54,197.87,6215.0,174.6867,174.9693,174.4482,174.7397,6215.0
2020-08-06 09:50:00,197.98,198.34,197.72,198.1,4261.0,174.8368,175.1547,174.6072,174.9428,4261.0
2020-08-06 10:00:00,197.93,197.93,197.12,197.34,22160.0,174.7926,174.7926,174.0773,174.2716,22160.0
2020-08-06 10:10:00,197.33,197.34,196.87,197.25,10796.0,174.2628,174.2716,173.8565,174.1921,10796.0
2020-08-06 10:20:00,197.24,197.83,197.2,197.53,19795.0,174.1833,174.7043,174.148,174.4394,19795.0
2020-08-06 10:30:00,197.53,197.78,196.89,197.01,26866.0,174.4394,174.6602,173.8742,173.9802,26866.0
2020-08-06 10:40:00,196.85,197.01,196.8,196.97,14379.0,173.8389,173.9802,173.7947,173.9449,14379.0
2020-08-06 10:50:00,196.8,197.65,196.75,197.31,5779.0,173.7947,174.5454,173.7506,174.2451,5779.0
2020-08-06 11:00:00,197.33,197.53,196.82,196.89,7569.0,174.2628,174.4394,173.8124,173.8742,7569.0
2020-08-06 11:10:00,196.89,197.05,196.75,196.98,6326.0,173.8742,174.0155,173.7506,173.9537,6326.0
2020-08-06 11:20:00,197.08,197.17,196.94,197.06,11189.0,174.042,174.1215,173.9184,174.0243,11189.0
2020-08-06 11:30:00,197.04,197.1,196.75,197.0,8939.0,174.0067,174.0597,173.7506,173.9714,8939.0
2020-08-06 11:40:00,196.91,197.07,196.72,197.03,7445.0,173.8919,174.0332,173.7241,173.9978,7445.0
2020-08-06 11:50:00,197.01,197.42,197.01,197.19,5006.0,173.9802,174.3423,173.9802,174.1391,5006.0
2020-08-06 12:00:00,197.14,197.35,197.0,197.0,6084.0,174.095,174.2804,173.9714,173.9714,6084.0
2020-08-06 12:10:00,196.97,197.1,196.78,196.81,8584.0,173.9449,174.0597,173.7771,173.8036,8584.0
2020-08-06 12:20:00,196.87,196.91,196.7,196.72,22612.0,173.8565,173.8919,173.7064,173.7241,22612.0
2020-08-06 12:30:00,196.66,196.76,196.5,196.76,8268.0,173.6711,173.7594,173.5298,173.7594,8268.0
2020-08-06 12:40:00,196.77,196.85,196.56,196.63,10049.0,173.7682,173.8389,173.5828,173.6446,10049.0
2020-08-06 12:50:00,196.63,196.64,196.35,196.49,14322.0,173.6446,173.6534,173.3973,173.521,14322.0
2020-08-06 13:00:00,196.51,196.58,196.27,196.43,18439.0,173.5386,173.6004,173.3267,173.468,18439.0
2020-08-06 13:10:00,196.43,196.43,196.21,196.34,9596.0,173.468,173.468,173.2737,173.3885,9596.0
2020-08-06 13:20:00,196.39,196.41,196.2,196.32,8906.0,173.4327,173.4503,173.2649,173.3708,8906.0
2020-08-06 13:30:00,196.28,196.41,196.05,196.32,12412.0,173.3355,173.4503,173.1324,173.3708,12412.0
2020-08-06 13:40:00,196.36,196.59,196.36,196.42,18611.0,173.4062,173.6093,173.4062,173.4592,18611.0
2020-08-06 13:50:00,196.45,196.46,196.17,196.24,7336.0,173.4856,173.4945,173.2384,173.3002,7336.0
2020-08-06 14:00:00,196.22,196.33,196.07,196.09,9117.0,173.2825,173.3797,173.1501,173.1677,9117.0
2020-08-06 14:10:00,196.14,196.18,196.02,196.02,6170.0,173.2119,173.2472,173.1059,173.1059,6170.0
2020-08-06 14:20:00,196.0,196.08,195.8,195.83,9978.0,173.0883,173.1589,172.9116,172.9381,9978.0
2020-08-06 14:30:00,195.87,196.21,195.82,196.19,7422.0,172.9734,173.2737,172.9293,173.256,7422.0
2020-08-06 14:40:00,196.19,196.27,196.05,196.09,11125.0,173.256,173.3267,173.1324,173.1677,11125.0
2020-08-06 14:50:00,196.09,196.21,195.93,196.0,15975.0,173.1677,173.2737,173.0264,173.0883,15975.0
2020-08-06 15:00:00,196.02,196.02,195.78,195.92,17381.0,173.1059,173.1059,172.894,173.0176,17381.0
2020-08-06 15:10:00,195.93,195.95,195.68,195.82,16258.0,173.0264,173.0441,172.8057,172.9293,16258.0
2020-08-06 15:20:00,195.82,195.87,195.72,195.85,16331.0,172.9293,172.9734,172.841,172.9558,16331.0
2020-08-06 15:30:00,195.87,196.55,195.84,196.36,26531.0,172.9734,173.574,172.947,173.4062,26531.0
2020-08-06 15:40:00,196.3,196.32,196.0,196.02,23356.0,173.3532,173.3708,173.0883,173.1059,23356.0
2020-08-06 15:50:00,196.04,196.31,195.8,196.22,71276.0,173.1236,173.362,172.9116,173.2825,71276.0
2020-08-07 09:30:00,196.01,196.48,195.58,195.61,11539.0,173.0971,173.5121,172.7173,172.7438,11539.0
2020-08-07 09:40:00,195.71,195.83,195.0,195.4,7126.0,172.8322,172.9381,172.2051,172.5584,7126.0
2020-08-07 09:50:00,195.4,195.46,195.1,195.19,17433.0,172.5584,172.6114,172.2935,172.3729,17433.0
2020-08-07 10:00:00,195.43,196.01,195.41,195.84,8638.0,172.5849,173.0971,172.5672,172.947,8638.0
2020-08-07 10:10:00,195.84,195.94,195.19,195.19,11661.0,172.947,173.0353,172.3729,172.3729,11661.0
2020-08-07 10:20:00,195.25,195.33,195.03,195.23,14117.0,172.4259,172.4966,172.2316,172.4083,14117.0
2020-08-07 10:30:00,195.21,195.65,195.2,195.49,8525.0,172.3906,172.7792,172.3818,172.6379,8525.0
2020-08-07 10:40:00,195.53,195.96,195.41,195.85,15942.0,172.6732,173.0529,172.5672,172.9558,15942.0
2020-08-07 10:50:00,195.74,195.75,195.21,195.4,13430.0,172.8586,172.8675,172.3906,172.5584,13430.0
2020-08-07 11:00:00,195.43,195.9,195.4,195.8,11081.0,172.5849,172.9999,172.5584,172.9116,11081.0
2020-08-07 11:10:00,195.84,195.84,195.26,195.5,10991.0,172.947,172.947,172.4348,172.6467,10991.0
2020-08-07 11:20:00,195.53,195.95,195.45,195.93,7775.0,172.6732,173.0441,172.6025,173.0264,7775.0
2020-08-07 11:30:00,195.85,196.09,195.84,196.06,7437.0,172.9558,173.1677,172.947,173.1412,7437.0
2020-08-07 11:40:00,196.17,196.32,196.05,196.1,5551.0,173.2384,173.3708,173.1324,173.1766,5551.0
2020-08-07 11:50:00,196.08,196.09,195.75,195.75,5240.0,173.1589,173.1677,172.8675,172.8675,5240.0
2020-08-07 12:00:00,195.74,195.93,195.65,195.87,6163.0,172.8586,173.0264,172.7792,172.9734,6163.0
2020-08-07 12:10:00,195.92,195.95,195.68,195.68,6655.0,173.0176,173.0441,172.8057,172.8057,6655.0
2020-08-07 12:20:00,195.7,196.29,195.64,196.29,12323.0,172.8233,173.3443,172.7703,173.3443,12323.0
2020-08-07 12:30:00,196.31,196.62,196.21,196.54,15104.0,173.362,173.6358,173.2737,173.5651,15104.0
2020-08-07 12:40:00,196.62,196.93,196.52,196.72,6278.0,173.6358,173.9095,173.5475,173.7241,6278.0
2020-08-07 12:50:00,196.78,196.94,196.74,196.86,3073.0,173.7771,173.9184,173.7417,173.8477,3073.0
2020-08-07 13:00:00,196.87,197.01,196.59,197.01,14703.0,173.8565,173.9802,173.6093,173.9802,14703.0
2020-08-07 13:10:00,196.94,197.6,196.94,197.47,12417.0,173.9184,174.5012,173.9184,174.3864,12417.0
2020-08-07 13:20:00,197.52,197.63,197.42,197.61,16503.0,174.4306,174.5277,174.3423,174.51,16503.0
2020-08-07 13:30:00,197.64,197.65,197.38,197.5,7200.0,174.5365,174.5454,174.3069,174.4129,7200.0
2020-08-07 13:40:00,197.49,197.83,197.48,197.72,6913.0,174.4041,174.7043,174.3952,174.6072,6913.0
2020-08-07 13:50:00,197.73,197.73,197.51,197.58,27109.0,174.616,174.616,174.4217,174.4836,27109.0
2020-08-07 14:00:00,197.52,197.72,197.33,197.4,4598.0,174.4306,174.6072,174.2628,174.3246,4598.0
2020-08-07 14:10:00,197.51,197.77,197.31,197.39,18447.0,174.4217,174.6513,174.2451,174.3158,18447.0
2020-08-07 14:20:00,197.4,197.57,197.27,197.37,29518.0,174.3246,174.4747,174.2098,174.2981,29518.0
2020-08-07 14:30:00,197.29,197.82,197.16,197.78,10237.0,174.2275,174.6955,174.1126,174.6602,10237.0
2020-08-07 14:40:00,197.8,198.04,197.57,198.02,12418.0,174.6778,174.8898,174.4747,174.8721,12418.0
2020-08-07 14:50:00,198.02,198.28,197.96,198.28,5538.0,174.8721,175.1017,174.8191,175.1017,5538.0
2020-08-07 15:00:00,198.18,198.22,198.06,198.22,11550.0,175.0134,175.0487,174.9074,175.0487,11550.0
2020-08-07 15:10:00,198.23,198.5,197.97,198.5,14718.0,175.0576,175.296,174.828,175.296,14718.0
2020-08-07 15:20:00,198.55,198.71,198.41,198.5,9458.0,175.3402,175.4815,175.2165,175.296,9458.0
2020-08-07 15:30:00,198.49,198.79,198.33,198.72,11597.0,175.2872,175.5521,175.1459,175.4903,11597.0
2020-08-07 15:40:00,198.72,199.14,198.66,199.14,22668.0,175.4903,175.8612,175.4373,175.8612,22668.0
2020-08-07 15:50:00,199.17,199.3,198.98,199.21,56408.0,175.8877,176.0025,175.7199,175.923,56408.0
2020-08-10 09:30:00,199.5,202.11,199.5,201.57,33303.0,176.1791,178.484,176.1791,178.0071,33303.0
2020-08-10 09:40:00,201.57,202.81,201.57,202.81,11578.0,178.0071,179.1022,178.0071,179.1022,11578.0
2020-08-10 09:50:00,202.84,202.97,202.48,202.73,12358.0,179.1287,179.2435,178.8108,179.0315,12358.0
2020-08-10 10:00:00,202.86,203.68,202.68,203.66,15755.0,179.1463,179.8705,178.9874,179.8528,15755.0
2020-08-10 10:10:00,203.67,204.63,203.67,204.63,13901.0,179.8617,180.7094,179.8617,180.7094,13901.0
2020-08-10 10:20:00,204.68,205.95,204.59,205.73,42528.0,180.7536,181.8751,180.6741,181.6808,42528.0
2020-08-10 10:30:00,205.89,206.85,205.73,206.66,43414.0,181.8221,182.6699,181.6808,182.5021,43414.0
2020-08-10 10:40:00,206.66,207.2,206.46,207.2,18538.0,182.5021,182.979,182.3255,182.979,18538.0
2020-08-10 10:50:00,207.08,207.38,206.89,206.99,25141.0,182.873,183.138,182.7052,182.7936,25141.0
2020-08-10 11:00:00,206.99,207.32,206.95,207.25,23563.0,182.7936,183.085,182.7582,183.0232,23563.0
2020-08-10 11:10:00,207.27,208.34,207.22,208.28,22155.0,183.0408,183.9857,182.9967,183.9328,22155.0
2020-08-10 11:20:00,208.34,208.44,207.73,208.25,35902.0,183.9857,184.0741,183.4471,183.9063,35902.0
2020-08-10 11:30:00,208.2,208.6,208.05,208.38,14325.0,183.8621,184.2154,183.7296,184.0211,14325.0
2020-08-10 11:40:00,208.38,208.86,208.33,208.77,14346.0,184.0211,184.445,183.9769,184.3655,14346.0
2020-08-10 11:50:00,208.77,209.2,208.69,208.86,50798.0,184.3655,184.7452,184.2948,184.445,50798.0
2020-08-10 12:00:00,208.84,208.84,207.93,208.16,14949.0,184.4273,184.4273,183.6237,183.8268,14949.0
2020-08-10 12:10:00,208.2,208.34,208.07,208.24,15926.0,183.8621,183.9857,183.7473,183.8974,15926.0
2020-08-10 12:20:00,208.22,208.54,208.18,208.38,6787.0,183.8798,184.1624,183.8444,184.0211,6787.0
2020-08-10 12:30:00,208.27,208.52,208.21,208.34,13706.0,183.9239,184.1447,183.8709,183.9857,13706.0
2020-08-10 12:40:00,208.35,208.54,207.9,208.01,11045.0,183.9946,184.1624,183.5972,183.6943,11045.0
2020-08-10 12:50:00,207.97,208.27,207.33,207.49,15065.0,183.659,183.9239,183.0938,183.2351,15065.0
2020-08-10 13:00:00,207.51,208.37,207.25,207.98,40387.0,183.2528,184.0122,183.0232,183.6678,40387.0
2020-08-10 13:10:00,208.01,208.52,207.8,208.52,7878.0,183.6943,184.1447,183.5089,184.1447,7878.0
2020-08-10 13:20:00,208.31,208.68,208.29,208.46,9405.0,183.9593,184.286,183.9416,184.0917,9405.0
2020-08-10 13:30:00,208.41,208.71,208.19,208.7,9143.0,184.0476,184.3125,183.8533,184.3037,9143.0
2020-08-10 13:40:00,208.64,209.0,208.56,209.0,10704.0,184.2507,184.5686,184.18,184.5686,10704.0
2020-08-10 13:50:00,208.89,208.96,208.71,208.87,10219.0,184.4715,184.5333,184.3125,184.4538,10219.0
2020-08-10 14:00:00,208.87,209.14,208.82,209.14,8656.0,184.4538,184.6922,184.4096,184.6922,8656.0
2020-08-10 14:10:00,209.09,209.77,209.04,209.66,19422.0,184.6481,185.2486,184.6039,185.1514,19422.0
2020-08-10 14:20:00,209.61,210.14,209.28,210.02,20286.0,185.1073,185.5753,184.8159,185.4694,20286.0
2020-08-10 14:30:00,209.88,210.22,209.79,210.05,10567.0,185.3457,185.646,185.2662,185.4959,10567.0
2020-08-10 14:40:00,210.09,210.13,209.71,210.09,12591.0,185.5312,185.5665,185.1956,185.5312,12591.0
2020-08-10 14:50:00,210.12,210.48,209.86,210.46,27588.0,185.5577,185.8756,185.3281,185.8579,27588.0
2020-08-10 15:00:00,210.43,210.61,210.23,210.61,23612.0,185.8314,185.9904,185.6548,185.9904,23612.0
2020-08-10 15:10:00,210.67,210.67,209.76,209.76,22387.0,186.0434,186.0434,185.2398,185.2398,22387.0
2020-08-10 15:20:00,209.8,210.0,209.42,209.42,16785.0,185.2751,185.4517,184.9395,184.9395,16785.0
2020-08-10 15:30:00,209.44,209.56,209.08,209.22,28583.0,184.9572,185.0631,184.6392,184.7629,28583.0
2020-08-10 15:40:00,209.25,209.83,209.23,209.31,34740.0,184.7894,185.3016,184.7717,184.8424,34740.0
2020-08-10 15:50:00,209.26,210.41,209.26,210.26,139600.0,184.7982,185.8138,184.7982,185.6813,139600.0
2020-08-11 09:30:00,211.49,215.0,211.49,212.76,76086.0,186.7675,189.8672,186.7675,187.8891,76086.0
2020-08-11 09:40:00,212.4,213.82,211.11,211.88,24200.0,187.5711,188.8252,186.4319,187.1119,24200.0
2020-08-11 09:50:00,211.6,212.41,211.38,212.13,60361.0,186.8647,187.58,186.6704,187.3327,60361.0
2020-08-11 10:00:00,212.15,213.44,211.92,212.17,23340.0,187.3504,188.4896,187.1473,187.368,23340.0
2020-08-11 10:10:00,212.14,212.93,211.61,212.81,22306.0,187.3415,188.0392,186.8735,187.9332,22306.0
2020-08-11 10:20:00,212.71,213.65,212.31,213.6,36018.0,187.8449,188.675,187.4917,188.6309,36018.0
2020-08-11 10:30:00,213.73,214.52,213.55,214.39,20992.0,188.7457,189.4433,188.5867,189.3285,20992.0
2020-08-11 10:40:00,214.48,214.94,214.08,214.25,29406.0,189.408,189.8142,189.0548,189.2049,29406.0
2020-08-11 10:50:00,214.24,214.49,213.93,214.05,23413.0,189.1961,189.4168,188.9223,189.0283,23413.0
2020-08-11 11:00:00,214.11,214.11,213.31,213.52,11940.0,189.0813,189.0813,188.3748,188.5602,11940.0
2020-08-11 11:10:00,213.57,213.72,212.98,212.99,6846.0,188.6044,188.7368,188.0833,188.0922,6846.0
2020-08-11 11:20:00,212.92,213.03,211.82,211.88,14624.0,188.0304,188.1275,187.0589,187.1119,14624.0
2020-08-11 11:30:00,211.88,212.29,211.6,212.29,10528.0,187.1119,187.474,186.8647,187.474,10528.0
2020-08-11 11:40:00,212.27,212.6,211.88,212.17,17028.0,187.4563,187.7478,187.1119,187.368,17028.0
2020-08-11 11:50:00,212.17,212.79,212.11,212.79,36030.0,187.368,187.9156,187.315,187.9156,36030.0
2020-08-11 12:00:00,212.8,213.1,212.39,212.49,31444.0,187.9244,188.1893,187.5623,187.6506,31444.0
2020-08-11 12:10:00,212.42,212.99,212.41,212.76,27402.0,187.5888,188.0922,187.58,187.8891,27402.0
2020-08-11 12:20:00,212.7,213.5,212.7,213.4,16698.0,187.8361,188.5426,187.8361,188.4542,16698.0
2020-08-11 12:30:00,213.35,213.52,213.1,213.26,7237.0,188.4101,188.5602,188.1893,188.3306,7237.0
2020-08-11 12:40:00,213.21,213.54,213.0,213.54,24871.0,188.2865,188.5779,188.101,188.5779,24871.0
2020-08-11 12:50:00,213.51,213.7,213.32,213.7,16430.0,188.5514,188.7192,188.3836,188.7192,16430.0
2020-08-11 13:00:00,213.74,213.78,213.34,213.71,8825.0,188.7545,188.7898,188.4013,188.728,8825.0
2020-08-11 13:10:00,213.68,214.03,213.63,213.85,13980.0,188.7015,189.0106,188.6574,188.8516,13980.0
2020-08-11 13:20:00,213.9,214.23,213.9,214.05,9740.0,188.8958,189.1872,188.8958,189.0283,9740.0
2020-08-11 13:30:00,214.05,214.37,214.05,214.23,10759.0,189.0283,189.3109,189.0283,189.1872,10759.0
2020-08-11 13:40:00,214.27,214.32,214.1,214.28,8292.0,189.2225,189.2667,189.0724,189.2314,8292.0
2020-08-11 13:50:00,214.28,214.7,214.2,214.61,16261.0,189.2314,189.6023,189.1607,189.5228,16261.0
2020-08-11 14:00:00,214.74,215.0,214.55,214.76,14950.0,189.6376,189.8672,189.4698,189.6553,14950.0
2020-08-11 14:10:00,214.71,214.76,214.51,214.51,8473.0,189.6111,189.6553,189.4345,189.4345,8473.0
2020-08-11 14:20:00,214.5,214.55,214.13,214.21,13460.0,189.4257,189.4698,189.0989,189.1696,13460.0
2020-08-11 14:30:00,214.25,214.31,213.35,213.35,20393.0,189.2049,189.2579,188.4101,188.4101,20393.0
2020-08-11 14:40:00,213.36,213.36,213.07,213.17,20515.0,188.4189,188.4189,188.1628,188.2511,20515.0
2020-08-11 14:50:00,213.23,213.58,213.18,213.48,14737.0,188.3041,188.6132,188.26,188.5249,14737.0
2020-08-11 15:00:00,213.47,213.47,213.09,213.27,15980.0,188.5161,188.5161,188.1805,188.3394,15980.0
2020-08-11 15:10:00,213.27,213.54,211.99,212.02,25200.0,188.3394,188.5779,187.2091,187.2356,25200.0
2020-08-11 15:20:00,211.92,212.81,211.92,212.78,26934.0,187.1473,187.9332,187.1473,187.9067,26934.0
2020-08-11 15:30:00,212.8,212.94,212.25,212.42,53200.0,187.9244,188.048,187.4387,187.5888,53200.0
2020-08-11 15:40:00,212.45,212.58,211.83,212.07,33682.0,187.6153,187.7301,187.0678,187.2797,33682.0
2020-08-11 15:50:00,211.96,212.46,211.59,212.01,99874.0,187.1826,187.6241,186.8558,187.2267,99874.0
2020-08-12 09:30:00,213.49,214.09,212.93,213.16,35172.0,188.5337,189.0636,188.0392,188.2423,35172.0
2020-08-12 09:40:00,213.18,213.75,212.57,212.57,12024.0,188.26,188.7633,187.7213,187.7213,12024.0
2020-08-12 09:50:00,212.39,212.69,211.9,212.06,20023.0,187.5623,187.8272,187.1296,187.2709,20023.0
2020-08-12 10:00:00,212.06,212.22,211.4,211.77,7544.0,187.2709,187.4122,186.688,187.0148,7544.0
2020-08-12 10:10:00,211.72,212.93,211.6,212.9,12803.0,186.9706,188.0392,186.8647,188.0127,12803.0
2020-08-12 10:20:00,212.9,213.33,212.49,213.12,14496.0,188.0127,188.3924,187.6506,188.207,14496.0
2020-08-12 10:30:00,213.16,213.45,212.99,213.08,8870.0,188.2423,188.4984,188.0922,188.1717,8870.0
2020-08-12 10:40:00,213.14,213.21,212.47,212.6,6383.0,188.2246,188.2865,187.633,187.7478,6383.0
2020-08-12 10:50:00,212.82,213.37,212.34,213.37,7585.0,187.942,188.4278,187.5182,188.4278,7585.0
2020-08-12 11:00:00,213.35,213.63,213.24,213.32,8488.0,188.4101,188.6574,188.313,188.3836,8488.0
2020-08-12 11:10:00,213.3,213.56,213.2,213.52,16111.0,188.3659,188.5955,188.2776,188.5602,16111.0
2020-08-12 11:20:00,213.45,213.52,213.18,213.24,9376.0,188.4984,188.5602,188.26,188.313,9376.0
2020-08-12 11:30:00,213.24,213.24,212.62,212.73,14199.0,188.313,188.313,187.7654,187.8626,14199.0
2020-08-12 11:40:00,212.73,212.94,212.57,212.58,7200.0,187.8626,188.048,187.7213,187.7301,7200.0
2020-08-12 11:50:00,212.58,212.77,212.32,212.64,15750.0,187.7301,187.8979,187.5005,187.7831,15750.0
2020-08-12 12:00:00,212.63,213.07,212.63,212.98,7319.0,187.7743,188.1628,187.7743,188.0833,7319.0
2020-08-12 12:10:00,213.08,213.42,212.98,213.42,11364.0,188.1717,188.4719,188.0833,188.4719,11364.0
2020-08-12 12:20:00,213.38,214.32,213.38,214.05,34541.0,188.4366,189.2667,188.4366,189.0283,34541.0
2020-08-12 12:30:00,214.03,214.22,213.71,213.83,4225.0,189.0106,189.1784,188.728,188.834,4225.0
2020-08-12 12:40:00,213.83,213.92,213.55,213.61,2867.0,188.834,188.9135,188.5867,188.6397,2867.0
2020-08-12 12:50:00,213.54,213.92,213.47,213.47,6075.0,188.5779,188.9135,188.5161,188.5161,6075.0
2020-08-12 13:00:00,213.45,213.6,213.04,213.05,10301.0,188.4984,188.6309,188.1363,188.1452,10301.0
2020-08-12 13:10:00,212.98,213.05,212.18,212.22,10851.0,188.0833,188.1452,187.3769,187.4122,10851.0
2020-08-12 13:20:00,212.24,212.32,211.93,212.24,27621.0,187.4298,187.5005,187.1561,187.4298,27621.0
2020-08-12 13:30:00,212.28,212.85,212.21,212.73,10667.0,187.4652,187.9685,187.4034,187.8626,10667.0
2020-08-12 13:40:00,212.87,213.15,212.52,213.0,24889.0,187.9862,188.2335,187.6771,188.101,24889.0
2020-08-12 13:50:00,212.99,213.09,212.93,213.02,5847.0,188.0922,188.1805,188.0392,188.1187,5847.0
2020-08-12 14:00:00,213.0,213.13,212.84,212.84,5099.0,188.101,188.2158,187.9597,187.9597,5099.0
2020-08-12 14:10:00,212.94,212.95,212.61,212.74,6435.0,188.048,188.0569,187.7566,187.8714,6435.0
2020-08-12 14:20:00,212.8,212.83,212.59,212.66,5193.0,187.9244,187.9509,187.7389,187.8008,5193.0
2020-08-12 14:30:00,212.58,212.83,212.52,212.63,6490.0,187.7301,187.9509,187.6771,187.7743,6490.0
2020-08-12 14:40:00,212.68,212.91,212.62,212.91,5987.0,187.8184,188.0215,187.7654,188.0215,5987.0
2020-08-12 14:50:00,212.89,212.95,212.59,212.75,12215.0,188.0039,188.0569,187.7389,187.8802,12215.0
2020-08-12 15:00:00,212.79,212.82,212.58,212.7,21434.0,187.9156,187.942,187.7301,187.8361,21434.0
2020-08-12 15:10:00,212.74,213.72,212.74,213.22,19134.0,187.8714,188.7368,187.8714,188.2953,19134.0
2020-08-12 15:20:00,213.27,213.55,213.27,213.48,11824.0,188.3394,188.5867,188.3394,188.5249,11824.0
2020-08-12 15:30:00,213.48,213.48,212.93,213.06,20362.0,188.5249,188.5249,188.0392,188.154,20362.0
2020-08-12 15:40:00,213.06,213.43,213.05,213.26,22495.0,188.154,188.4807,188.1452,188.3306,22495.0
2020-08-12 15:50:00,213.28,213.49,212.92,213.21,57778.0,188.3483,188.5337,188.0304,188.2865,57778.0
2020-08-13 09:30:00,211.78,211.78,210.54,210.59,18678.0,187.0236,187.0236,185.9286,185.9727,18678.0
2020-08-13 09:40:00,210.47,210.57,209.75,210.43,16685.0,185.8668,185.9551,185.2309,185.8314,16685.0
2020-08-13 09:50:00,210.65,211.76,210.65,211.6,7955.0,186.0257,187.006,186.0257,186.8647,7955.0
2020-08-13 10:00:00,211.53,211.91,211.26,211.74,11140.0,186.8028,187.1384,186.5644,186.9883,11140.0
2020-08-13 10:10:00,211.61,211.67,211.18,211.23,6841.0,186.8735,186.9265,186.4938,186.5379,6841.0
2020-08-13 10:20:00,211.14,211.14,210.27,210.8,6577.0,186.4584,186.4584,185.6901,186.1582,6577.0
2020-08-13 10:30:00,210.52,211.0,210.52,210.91,3525.0,185.9109,186.3348,185.9109,186.2553,3525.0
2020-08-13 10:40:00,210.91,211.14,210.81,211.1,4970.0,186.2553,186.4584,186.167,186.4231,4970.0
2020-08-13 10:50:00,211.0,211.56,210.81,211.05,7008.0,186.3348,186.8293,186.167,186.379,7008.0
2020-08-13 11:00:00,210.88,211.32,210.88,211.03,7095.0,186.2288,186.6174,186.2288,186.3613,7095.0
2020-08-13 11:10:00,211.16,211.54,210.95,211.52,4209.0,186.4761,186.8117,186.2906,186.794,4209.0
2020-08-13 11:20:00,211.39,211.39,210.73,210.91,10036.0,186.6792,186.6792,186.0964,186.2553,10036.0
2020-08-13 11:30:00,210.98,210.98,210.66,210.72,10624.0,186.3171,186.3171,186.0345,186.0875,10624.0
2020-08-13 11:40:00,210.76,211.07,210.69,210.76,7898.0,186.1229,186.3966,186.061,186.1229,7898.0
2020-08-13 11:50:00,210.8,210.98,210.56,210.69,10282.0,186.1582,186.3171,185.9462,186.061,10282.0
2020-08-13 12:00:00,210.74,211.04,210.64,211.03,9576.0,186.1052,186.3701,186.0169,186.3613,9576.0
2020-08-13 12:10:00,211.01,211.15,210.91,211.12,4232.0,186.3436,186.4673,186.2553,186.4408,4232.0
2020-08-13 12:20:00,211.13,211.16,210.85,210.97,4644.0,186.4496,186.4761,186.2023,186.3083,4644.0
2020-08-13 12:30:00,210.99,211.28,210.91,211.26,8384.0,186.326,186.5821,186.2553,186.5644,8384.0
2020-08-13 12:40:00,211.37,211.56,211.3,211.4,5822.0,186.6615,186.8293,186.5997,186.688,5822.0
2020-08-13 12:50:00,211.42,211.55,211.35,211.46,4410.0,186.7057,186.8205,186.6439,186.741,4410.0
2020-08-13 13:00:00,211.5,211.64,211.34,211.57,10532.0,186.7764,186.9,186.6351,186.8382,10532.0
2020-08-13 13:10:00,211.57,211.73,211.48,211.7,4835.0,186.8382,186.9795,186.7587,186.953,4835.0
2020-08-13 13:20:00,211.71,211.74,211.48,211.5,6043.0,186.9618,186.9883,186.7587,186.7764,6043.0
2020-08-13 13:30:00,211.5,211.59,211.14,211.15,10501.0,186.7764,186.8558,186.4584,186.4673,10501.0
2020-08-13 13:40:00,211.12,211.27,211.12,211.21,11396.0,186.4408,186.5732,186.4408,186.5203,11396.0
2020-08-13 13:50:00,211.19,211.44,211.08,211.2,7637.0,186.5026,186.7234,186.4054,186.5114,7637.0
2020-08-13 14:00:00,211.23,211.24,210.8,210.89,9844.0,186.5379,186.5467,186.1582,186.2377,9844.0
2020-08-13 14:10:00,210.91,210.96,210.39,210.4,21797.0,186.2553,186.2995,185.7961,185.8049,21797.0
2020-08-13 14:20:00,210.32,210.42,210.07,210.23,15895.0,185.7343,185.8226,185.5135,185.6548,15895.0
2020-08-13 14:30:00,210.21,210.54,210.12,210.38,19576.0,185.6371,185.9286,185.5577,185.7873,19576.0
2020-08-13 14:40:00,210.38,210.43,209.85,209.85,12944.0,185.7873,185.8314,185.3192,185.3192,12944.0
2020-08-13 14:50:00,209.88,209.88,209.28,209.55,13698.0,185.3457,185.3457,184.8159,185.0543,13698.0
2020-08-13 15:00:00,209.73,210.13,209.44,209.99,16521.0,185.2133,185.5665,184.9572,185.4429,16521.0
2020-08-13 15:10:00,210.02,210.47,209.81,210.47,11227.0,185.4694,185.8668,185.2839,185.8668,11227.0
2020-08-13 15:20:00,210.5,210.75,210.48,210.69,13309.0,185.8932,186.114,185.8756,186.061,13309.0
2020-08-13 15:30:00,210.7,210.7,210.28,210.31,19433.0,186.0699,186.0699,185.699,185.7255,19433.0
2020-08-13 15:40:00,210.31,210.51,210.01,210.06,44837.0,185.7255,185.9021,185.4605,185.5047,44837.0
2020-08-13 15:50:00,210.06,210.37,210.06,210.27,69369.0,185.5047,185.7784,185.5047,185.6901,69369.0
2020-08-14 09:30:00,209.98,211.25,209.22,211.2,44788.0,185.434,186.5556,184.7629,186.5114,44788.0
2020-08-14 09:40:00,211.21,212.14,211.09,212.0,16196.0,186.5203,187.3415,186.4143,187.2179,16196.0
2020-08-14 09:50:00,212.19,212.66,211.66,212.47,18402.0,187.3857,187.8008,186.9176,187.633,18402.0
2020-08-14 10:00:00,212.67,212.95,212.42,212.84,20073.0,187.8096,188.0569,187.5888,187.9597,20073.0
2020-08-14 10:10:00,212.78,213.39,212.61,213.08,13287.0,187.9067,188.4454,187.7566,188.1717,13287.0
2020-08-14 10:20:00,212.98,213.36,212.85,212.91,3625.0,188.0833,188.4189,187.9685,188.0215,3625.0
2020-08-14 10:30:00,213.18,213.87,213.18,213.69,6942.0,188.26,188.8693,188.26,188.7103,6942.0
2020-08-14 10:40:00,213.77,213.85,213.55,213.67,11289.0,188.781,188.8516,188.5867,188.6927,11289.0
2020-08-14 10:50:00,213.73,214.5,213.73,214.09,26914.0,188.7457,189.4257,188.7457,189.0636,26914.0
2020-08-14 11:00:00,214.04,214.32,213.97,214.24,18245.0,189.0194,189.2667,188.9576,189.1961,18245.0
2020-08-14 11:10:00,214.17,214.47,214.05,214.46,9198.0,189.1342,189.3992,189.0283,189.3903,9198.0
2020-08-14 11:20:00,214.51,215.0,214.39,214.87,5554.0,189.4345,189.8672,189.3285,189.7524,5554.0
2020-08-14 11:30:00,214.76,214.79,214.3,214.47,9267.0,189.6553,189.6818,189.249,189.3992,9267.0
2020-08-14 11:40:00,214.47,214.86,214.23,214.39,10838.0,189.3992,189.7436,189.1872,189.3285,10838.0
2020-08-14 11:50:00,214.58,214.86,214.43,214.85,9703.0,189.4963,189.7436,189.3638,189.7347,9703.0
2020-08-14 12:00:00,214.84,215.06,214.65,214.9,21514.0,189.7259,189.9202,189.5581,189.7789,21514.0
2020-08-14 12:10:00,214.91,215.43,214.89,215.36,12648.0,189.7877,190.2469,189.7701,190.1851,12648.0
2020-08-14 12:20:00,215.36,215.4,215.0,215.03,13807.0,190.1851,190.2205,189.8672,189.8937,13807.0
2020-08-14 12:30:00,215.04,215.23,214.67,214.75,13632.0,189.9025,190.0703,189.5758,189.6464,13632.0
2020-08-14 12:40:00,214.77,214.77,214.09,214.09,7739.0,189.6641,189.6641,189.0636,189.0636,7739.0
2020-08-14 12:50:00,214.15,214.16,213.6,213.66,7376.0,189.1166,189.1254,188.6309,188.6839,7376.0
2020-08-14 13:00:00,213.56,213.72,213.52,213.59,19052.0,188.5955,188.7368,188.5602,188.622,19052.0
2020-08-14 13:10:00,213.61,213.62,213.47,213.53,12675.0,188.6397,188.6485,188.5161,188.5691,12675.0
2020-08-14 13:20:00,213.53,213.75,213.43,213.43,9117.0,188.5691,188.7633,188.4807,188.4807,9117.0
2020-08-14 13:30:00,213.4,214.13,213.4,213.71,15418.0,188.4542,189.0989,188.4542,188.728,15418.0
2020-08-14 13:40:00,213.84,213.94,213.68,213.8,7491.0,188.8428,188.9311,188.7015,188.8075,7491.0
2020-08-14 13:50:00,213.83,214.31,213.83,214.12,8260.0,188.834,189.2579,188.834,189.0901,8260.0
2020-08-14 14:00:00,214.09,214.11,213.83,214.04,9327.0,189.0636,189.0813,188.834,189.0194,9327.0
2020-08-14 14:10:00,214.03,214.13,213.8,213.83,7800.0,189.0106,189.0989,188.8075,188.834,7800.0
2020-08-14 14:20:00,213.87,213.92,213.7,213.72,4256.0,188.8693,188.9135,188.7192,188.7368,4256.0
2020-08-14 14:30:00,213.75,213.8,213.55,213.56,7518.0,188.7633,188.8075,188.5867,188.5955,7518.0
2020-08-14 14:40:00,213.55,213.55,213.2,213.23,6421.0,188.5867,188.5867,188.2776,188.3041,6421.0
2020-08-14 14:50:00,213.22,213.41,212.97,212.99,5710.0,188.2953,188.4631,188.0745,188.0922,5710.0
2020-08-14 15:00:00,213.0,213.39,213.0,213.14,5083.0,188.101,188.4454,188.101,188.2246,5083.0
2020-08-14 15:10:00,213.16,213.2,212.8,213.0,5029.0,188.2423,188.2776,187.9244,188.101,5029.0
2020-08-14 15:20:00,213.13,213.16,212.81,212.97,6686.0,188.2158,188.2423,187.9332,188.0745,6686.0
2020-08-14 15:30:00,212.93,213.02,212.64,212.99,12316.0,188.0392,188.1187,187.7831,188.0922,12316.0
2020-08-14 15:40:00,212.98,212.98,212.64,212.77,38149.0,188.0833,188.0833,187.7831,187.8979,38149.0
2020-08-14 15:50:00,212.54,213.59,212.51,213.5,72854.0,187.6948,188.622,187.6683,188.5426,72854.0
2020-08-17 09:30:00,214.24,214.89,212.91,213.94,30729.0,189.1961,189.7701,188.0215,188.9311,30729.0
2020-08-17 09:40:00,213.85,213.89,213.15,213.33,14320.0,188.8516,188.887,188.2335,188.3924,14320.0
2020-08-17 09:50:00,213.35,213.45,212.51,212.96,15810.0,188.4101,188.4984,187.6683,188.0657,15810.0
2020-08-17 10:00:00,212.97,212.97,211.78,212.0,20910.0,188.0745,188.0745,187.0236,187.2179,20910.0
2020-08-17 10:10:00,212.03,212.59,211.65,211.73,15046.0,187.2444,187.7389,186.9088,186.9795,15046.0
2020-08-17 10:20:00,211.74,212.22,211.7,211.71,11475.0,186.9883,187.4122,186.953,186.9618,11475.0
2020-08-17 10:30:00,211.63,212.49,211.63,211.71,11694.0,186.8912,187.6506,186.8912,186.9618,11694.0
2020-08-17 10:40:00,211.81,211.91,211.5,211.57,10257.0,187.0501,187.1384,186.7764,186.8382,10257.0
2020-08-17 10:50:00,211.58,211.96,211.55,211.96,9567.0,186.847,187.1826,186.8205,187.1826,9567.0
2020-08-17 11:00:00,211.95,212.07,211.82,211.83,6496.0,187.1737,187.2797,187.0589,187.0678,6496.0
2020-08-17 11:10:00,211.84,211.92,211.65,211.7,4983.0,187.0766,187.1473,186.9088,186.953,4983.0
2020-08-17 11:20:00,211.65,211.77,211.46,211.77,10124.0,186.9088,187.0148,186.741,187.0148,10124.0
2020-08-17 11:30:00,211.77,212.15,211.77,211.86,6576.0,187.0148,187.3504,187.0148,187.0943,6576.0
2020-08-17 11:40:00,211.71,211.84,211.27,211.45,8656.0,186.9618,187.0766,186.5732,186.7322,8656.0
2020-08-17 11:50:00,211.41,211.7,211.39,211.68,13858.0,186.6969,186.953,186.6792,186.9353,13858.0
2020-08-17 12:00:00,211.7,211.93,211.66,211.81,6708.0,186.953,187.1561,186.9176,187.0501,6708.0
2020-08-17 12:10:00,211.96,212.13,211.87,212.04,5761.0,187.1826,187.3327,187.1031,187.2532,5761.0
2020-08-17 12:20:00,212.02,212.08,211.97,212.03,3166.0,187.2356,187.2886,187.1914,187.2444,3166.0
2020-08-17 12:30:00,212.06,212.16,211.88,212.01,13457.0,187.2709,187.3592,187.1119,187.2267,13457.0
2020-08-17 12:40:00,212.01,212.16,211.99,212.02,14370.0,187.2267,187.3592,187.2091,187.2356,14370.0
2020-08-17 12:50:00,212.06,212.29,212.06,212.13,9142.0,187.2709,187.474,187.2709,187.3327,9142.0
2020-08-17 13:00:00,212.08,212.11,211.63,211.66,4282.0,187.2886,187.315,186.8912,186.9176,4282.0
2020-08-17 13:10:00,211.72,211.86,211.6,211.86,4724.0,186.9706,187.0943,186.8647,187.0943,4724.0
2020-08-17 13:20:00,211.85,211.85,211.74,211.79,6834.0,187.0854,187.0854,186.9883,187.0325,6834.0
2020-08-17 13:30:00,211.81,211.83,211.47,211.47,11868.0,187.0501,187.0678,186.7499,186.7499,11868.0
2020-08-17 13:40:00,211.44,211.47,210.86,210.96,15308.0,186.7234,186.7499,186.2112,186.2995,15308.0
2020-08-17 13:50:00,210.92,211.03,210.4,211.02,16731.0,186.2642,186.3613,185.8049,186.3525,16731.0
2020-08-17 14:00:00,210.95,211.38,210.95,211.37,11676.0,186.2906,186.6704,186.2906,186.6615,11676.0
2020-08-17 14:10:00,211.34,211.34,210.71,210.71,9966.0,186.6351,186.6351,186.0787,186.0787,9966.0
2020-08-17 14:20:00,210.7,211.05,210.7,210.91,9955.0,186.0699,186.379,186.0699,186.2553,9955.0
2020-08-17 14:30:00,210.87,210.9,210.6,210.67,7775.0,186.22,186.2465,185.9816,186.0434,7775.0
2020-08-17 14:40:00,210.66,210.94,210.65,210.8,7352.0,186.0345,186.2818,186.0257,186.1582,7352.0
2020-08-17 14:50:00,210.8,210.84,210.59,210.64,5735.0,186.1582,186.1935,185.9727,186.0169,5735.0
2020-08-17 15:00:00,210.6,210.75,210.48,210.53,6946.0,185.9816,186.114,185.8756,185.9197,6946.0
2020-08-17 15:10:00,210.43,210.77,210.21,210.77,8316.0,185.8314,186.1317,185.6371,186.1317,8316.0
2020-08-17 15:20:00,210.7,210.79,210.42,210.68,10950.0,186.0699,186.1493,185.8226,186.0522,10950.0
2020-08-17 15:30:00,210.67,210.9,210.66,210.81,14271.0,186.0434,186.2465,186.0345,186.167,14271.0
2020-08-17 15:40:00,210.83,211.04,210.59,210.96,23502.0,186.1847,186.3701,185.9727,186.2995,23502.0
2020-08-17 15:50:00,210.81,210.86,210.46,210.46,84039.0,186.167,186.2112,185.8579,185.8579,84039.0
2020-08-18 09:30:00,211.0,211.92,210.85,211.0,16144.0,186.3348,187.1473,186.2023,186.3348,16144.0
2020-08-18 09:40:00,211.1,211.72,210.92,211.38,9224.0,186.4231,186.9706,186.2642,186.6704,9224.0
2020-08-18 09:50:00,211.45,212.06,211.45,211.96,10165.0,186.7322,187.2709,186.7322,187.1826,10165.0
2020-08-18 10:00:00,211.8,212.2,211.8,211.88,12683.0,187.0413,187.3945,187.0413,187.1119,12683.0
2020-08-18 10:10:00,211.75,212.13,211.68,212.05,18506.0,186.9971,187.3327,186.9353,187.2621,18506.0
2020-08-18 10:20:00,211.94,212.03,211.37,211.55,10235.0,187.1649,187.2444,186.6615,186.8205,10235.0
2020-08-18 10:30:00,211.53,211.8,211.4,211.64,7753.0,186.8028,187.0413,186.688,186.9,7753.0
2020-08-18 10:40:00,211.65,211.73,211.35,211.51,9451.0,186.9088,186.9795,186.6439,186.7852,9451.0
2020-08-18 10:50:00,211.51,211.81,211.49,211.81,3516.0,186.7852,187.0501,186.7675,187.0501,3516.0
2020-08-18 11:00:00,211.86,212.13,211.86,211.97,5738.0,187.0943,187.3327,187.0943,187.1914,5738.0
2020-08-18 11:10:00,212.1,212.54,212.1,212.38,2908.0,187.3062,187.6948,187.3062,187.5535,2908.0
2020-08-18 11:20:00,212.42,212.52,212.08,212.39,3902.0,187.5888,187.6771,187.2886,187.5623,3902.0
2020-08-18 11:30:00,212.48,212.63,211.92,212.0,5534.0,187.6418,187.7743,187.1473,187.2179,5534.0
2020-08-18 11:40:00,211.91,212.15,211.8,211.91,5607.0,187.1384,187.3504,187.0413,187.1384,5607.0
2020-08-18 11:50:00,211.92,212.21,211.82,212.18,7293.0,187.1473,187.4034,187.0589,187.3769,7293.0
2020-08-18 12:00:00,212.22,212.22,211.87,211.91,3408.0,187.4122,187.4122,187.1031,187.1384,3408.0
2020-08-18 12:10:00,211.95,211.95,211.47,211.61,15765.0,187.1737,187.1737,186.7499,186.8735,15765.0
2020-08-18 12:20:00,211.6,211.79,211.45,211.65,7587.0,186.8647,187.0325,186.7322,186.9088,7587.0
2020-08-18 12:30:00,211.68,211.82,211.48,211.82,38888.0,186.9353,187.0589,186.7587,187.0589,38888.0
2020-08-18 12:40:00,211.85,211.98,211.72,211.88,4169.0,187.0854,187.2002,186.9706,187.1119,4169.0
2020-08-18 12:50:00,211.87,212.39,211.79,211.86,12199.0,187.1031,187.5623,187.0325,187.0943,12199.0
2020-08-18 13:00:00,211.86,211.91,211.67,211.71,9077.0,187.0943,187.1384,186.9265,186.9618,9077.0
2020-08-18 13:10:00,211.75,211.77,211.39,211.64,11324.0,186.9971,187.0148,186.6792,186.9,11324.0
2020-08-18 13:20:00,211.67,211.83,211.6,211.67,16568.0,186.9265,187.0678,186.8647,186.9265,16568.0
2020-08-18 13:30:00,211.66,211.81,211.63,211.71,7207.0,186.9176,187.0501,186.8912,186.9618,7207.0
2020-08-18 13:40:00,211.69,211.72,211.24,211.44,7726.0,186.9441,186.9706,186.5467,186.7234,7726.0
2020-08-18 13:50:00,211.44,211.44,210.71,210.71,17718.0,186.7234,186.7234,186.0787,186.0787,17718.0
2020-08-18 14:00:00,210.74,210.8,210.2,210.79,72752.0,186.1052,186.1582,185.6283,186.1493,72752.0
2020-08-18 14:10:00,211.02,211.17,210.8,210.91,5088.0,186.3525,186.4849,186.1582,186.2553,5088.0
2020-08-18 14:20:00,210.95,211.01,210.81,210.9,6886.0,186.2906,186.3436,186.167,186.2465,6886.0
2020-08-18 14:30:00,210.87,211.02,210.76,210.77,8777.0,186.22,186.3525,186.1229,186.1317,8777.0
2020-08-18 14:40:00,210.81,210.81,210.4,210.64,16857.0,186.167,186.167,185.8049,186.0169,16857.0
2020-08-18 14:50:00,210.63,210.66,210.54,210.62,5002.0,186.0081,186.0345,185.9286,185.9992,5002.0
2020-08-18 15:00:00,210.58,210.61,210.25,210.31,7376.0,185.9639,185.9904,185.6725,185.7255,7376.0
2020-08-18 15:10:00,210.32,210.47,210.0,210.12,13011.0,185.7343,185.8668,185.4517,185.5577,13011.0
2020-08-18 15:20:00,210.09,210.1,209.53,209.53,21796.0,185.5312,185.54,185.0366,185.0366,21796.0
2020-08-18 15:30:00,209.5,210.15,209.49,209.91,25625.0,185.0101,185.5842,185.0013,185.3722,25625.0
2020-08-18 15:40:00,209.93,210.3,209.93,210.06,15630.0,185.3899,185.7166,185.3899,185.5047,15630.0
2020-08-18 15:50:00,209.98,210.14,209.79,210.0,44160.0,185.434,185.5753,185.2662,185.4517,44160.0
2020-08-19 09:30:00,209.54,210.25,209.27,210.25,26214.0,185.0455,185.6725,184.807,185.6725,26214.0
2020-08-19 09:40:00,210.19,211.5,210.19,211.1,9157.0,185.6195,186.7764,185.6195,186.4231,9157.0
2020-08-19 09:50:00,211.07,211.85,210.94,211.85,9386.0,186.3966,187.0854,186.2818,187.0854,9386.0
2020-08-19 10:00:00,211.72,211.96,211.37,211.37,15313.0,186.9706,187.1826,186.6615,186.6615,15313.0
2020-08-19 10:10:00,211.49,212.15,211.48,211.82,6615.0,186.7675,187.3504,186.7587,187.0589,6615.0
2020-08-19 10:20:00,211.77,212.06,211.41,211.79,12621.0,187.0148,187.2709,186.6969,187.0325,12621.0
2020-08-19 10:30:00,211.78,212.12,211.63,212.05,5960.0,187.0236,187.3239,186.8912,187.2621,5960.0
2020-08-19 10:40:00,212.12,212.59,212.07,212.32,5532.0,187.3239,187.7389,187.2797,187.5005,5532.0
2020-08-19 10:50:00,212.33,212.38,211.9,211.99,15891.0,187.5093,187.5535,187.1296,187.2091,15891.0
2020-08-19 11:00:00,211.96,212.38,211.81,211.98,21904.0,187.1826,187.5535,187.0501,187.2002,21904.0
2020-08-19 11:10:00,212.03,212.23,211.93,211.98,7570.0,187.2444,187.421,187.1561,187.2002,7570.0
2020-08-19 11:20:00,211.91,212.26,211.66,212.15,10870.0,187.1384,187.4475,186.9176,187.3504,10870.0
2020-08-19 11:30:00,212.1,212.34,212.07,212.13,7334.0,187.3062,187.5182,187.2797,187.3327,7334.0
2020-08-19 11:40:00,212.17,212.27,211.78,211.88,8263.0,187.368,187.4563,187.0236,187.1119,8263.0
2020-08-19 11:50:00,211.82,212.37,211.82,212.08,8595.0,187.0589,187.5447,187.0589,187.2886,8595.0
2020-08-19 12:00:00,212.04,212.1,211.61,211.75,7415.0,187.2532,187.3062,186.8735,186.9971,7415.0
2020-08-19 12:10:00,211.78,211.97,211.75,211.83,5515.0,187.0236,187.1914,186.9971,187.0678,5515.0
2020-08-19 12:20:00,211.81,212.28,211.78,212.28,5277.0,187.0501,187.4652,187.0236,187.4652,5277.0
2020-08-19 12:30:00,212.17,212.73,212.17,212.45,15855.0,187.368,187.8626,187.368,187.6153,15855.0
2020-08-19 12:40:00,212.34,212.38,212.02,212.19,11220.0,187.5182,187.5535,187.2356,187.3857,11220.0
2020-08-19 12:50:00,212.09,212.5,212.06,212.36,4525.0,187.2974,187.6595,187.2709,187.5358,4525.0
2020-08-19 13:00:00,212.34,212.77,212.34,212.61,5118.0,187.5182,187.8979,187.5182,187.7566,5118.0
2020-08-19 13:10:00,212.67,212.77,212.34,212.42,4532.0,187.8096,187.8979,187.5182,187.5888,4532.0
2020-08-19 13:20:00,212.4,212.55,212.07,212.08,6661.0,187.5711,187.7036,187.2797,187.2886,6661.0
2020-08-19 13:30:00,212.03,212.17,211.86,211.99,11077.0,187.2444,187.368,187.0943,187.2091,11077.0
2020-08-19 13:40:00,211.99,212.39,211.95,212.26,6596.0,187.2091,187.5623,187.1737,187.4475,6596.0
2020-08-19 13:50:00,212.21,212.3,211.95,212.04,7531.0,187.4034,187.4828,187.1737,187.2532,7531.0
2020-08-19 14:00:00,212.01,212.18,211.65,211.73,12479.0,187.2267,187.3769,186.9088,186.9795,12479.0
2020-08-19 14:10:00,211.79,211.79,211.34,211.48,7479.0,187.0325,187.0325,186.6351,186.7587,7479.0
2020-08-19 14:20:00,211.38,211.94,211.38,211.77,9012.0,186.6704,187.1649,186.6704,187.0148,9012.0
2020-08-19 14:30:00,211.61,211.74,211.33,211.44,10474.0,186.8735,186.9883,186.6262,186.7234,10474.0
2020-08-19 14:40:00,211.46,212.3,211.36,212.15,15343.0,186.741,187.4828,186.6527,187.3504,15343.0
2020-08-19 14:50:00,212.23,212.28,211.62,212.16,19984.0,187.421,187.4652,186.8823,187.3592,19984.0
2020-08-19 15:00:00,212.1,212.28,211.9,212.28,15059.0,187.3062,187.4652,187.1296,187.4652,15059.0
2020-08-19 15:10:00,212.31,212.39,211.88,212.12,15111.0,187.4917,187.5623,187.1119,187.3239,15111.0
2020-08-19 15:20:00,212.11,212.17,211.59,211.77,16100.0,187.315,187.368,186.8558,187.0148,16100.0
2020-08-19 15:30:00,211.81,212.13,211.53,211.6,23445.0,187.0501,187.3327,186.8028,186.8647,23445.0
2020-08-19 15:40:00,211.51,211.67,210.79,210.87,32406.0,186.7852,186.9265,186.1493,186.22,32406.0
2020-08-19 15:50:00,210.78,211.37,210.57,211.13,86828.0,186.1405,186.6615,185.9551,186.4496,86828.0
2020-08-20 09:30:00,208.91,208.93,207.52,208.3,23492.0,185.6464,185.6641,184.4112,185.1043,23492.0
2020-08-20 09:40:00,208.07,208.26,207.31,207.93,8741.0,184.8999,185.0687,184.2245,184.7755,8741.0
2020-08-20 09:50:00,207.87,208.49,207.83,208.06,6631.0,184.7222,185.2731,184.6866,184.891,6631.0
2020-08-20 10:00:00,208.2,208.38,208.02,208.27,8587.0,185.0154,185.1754,184.8555,185.0776,8587.0
2020-08-20 10:10:00,208.4,208.68,208.12,208.68,6647.0,185.1932,185.442,184.9443,185.442,6647.0
2020-08-20 10:20:00,208.65,208.75,208.24,208.66,5284.0,185.4153,185.5042,185.051,185.4242,5284.0
2020-08-20 10:30:00,208.79,208.98,208.57,208.68,11209.0,185.5397,185.7086,185.3442,185.442,11209.0
2020-08-20 10:40:00,208.88,208.88,208.63,208.87,1929.0,185.6197,185.6197,185.3975,185.6108,1929.0
2020-08-20 10:50:00,209.02,209.06,208.37,208.42,5708.0,185.7441,185.7797,185.1665,185.2109,5708.0
2020-08-20 11:00:00,208.51,208.82,208.5,208.82,4100.0,185.2909,185.5664,185.282,185.5664,4100.0
2020-08-20 11:10:00,208.88,208.93,208.67,208.78,8560.0,185.6197,185.6641,185.4331,185.5308,8560.0
2020-08-20 11:20:00,208.89,208.9,208.56,208.7,3502.0,185.6286,185.6375,185.3353,185.4597,3502.0
2020-08-20 11:30:00,208.69,209.07,208.62,208.94,12974.0,185.4509,185.7885,185.3887,185.673,12974.0
2020-08-20 11:40:00,208.95,209.14,208.81,208.89,6583.0,185.6819,185.8508,185.5575,185.6286,6583.0
2020-08-20 11:50:00,208.92,209.16,208.78,208.82,6600.0,185.6553,185.8685,185.5308,185.5664,6600.0
2020-08-20 12:00:00,208.85,208.87,208.67,208.78,3999.0,185.593,185.6108,185.4331,185.5308,3999.0
2020-08-20 12:10:00,208.91,209.46,208.91,209.29,9248.0,185.6464,186.1351,185.6464,185.984,9248.0
2020-08-20 12:20:00,209.14,209.14,208.73,208.8,10100.0,185.8508,185.8508,185.4864,185.5486,10100.0
2020-08-20 12:30:00,208.79,208.93,208.69,208.91,4754.0,185.5397,185.6641,185.4509,185.6464,4754.0
2020-08-20 12:40:00,208.84,208.93,208.66,208.89,3571.0,185.5842,185.6641,185.4242,185.6286,3571.0
2020-08-20 12:50:00,208.87,209.17,208.87,209.17,1204.0,185.6108,185.8774,185.6108,185.8774,1204.0
2020-08-20 13:00:00,209.31,209.4,208.93,208.94,3112.0,186.0018,186.0818,185.6641,185.673,3112.0
2020-08-20 13:10:00,208.86,208.88,208.62,208.77,14721.0,185.6019,185.6197,185.3887,185.522,14721.0
2020-08-20 13:20:00,208.85,208.9,208.78,208.78,2273.0,185.593,185.6375,185.5308,185.5308,2273.0
2020-08-20 13:30:00,208.88,208.88,208.68,208.77,6673.0,185.6197,185.6197,185.442,185.522,6673.0
2020-08-20 13:40:00,208.73,208.75,208.49,208.59,8536.0,185.4864,185.5042,185.2731,185.362,8536.0
2020-08-20 13:50:00,208.61,208.67,208.41,208.49,5000.0,185.3798,185.4331,185.202,185.2731,5000.0
2020-08-20 14:00:00,208.56,208.62,208.46,208.52,6275.0,185.3353,185.3887,185.2465,185.2998,6275.0
2020-08-20 14:10:00,208.53,209.27,208.5,209.21,13953.0,185.3087,185.9663,185.282,185.913,13953.0
2020-08-20 14:20:00,209.21,209.64,209.15,209.52,15286.0,185.913,186.2951,185.8596,186.1884,15286.0
2020-08-20 14:30:00,209.55,209.69,209.4,209.51,7939.0,186.2151,186.3395,186.0818,186.1795,7939.0
2020-08-20 14:40:00,209.51,209.59,209.19,209.52,15737.0,186.1795,186.2506,185.8952,186.1884,15737.0
2020-08-20 14:50:00,209.53,209.64,209.42,209.64,9185.0,186.1973,186.2951,186.0996,186.2951,9185.0
2020-08-20 15:00:00,209.53,209.72,209.46,209.5,6964.0,186.1973,186.3662,186.1351,186.1707,6964.0
2020-08-20 15:10:00,209.53,209.66,209.48,209.61,9733.0,186.1973,186.3128,186.1529,186.2684,9733.0
2020-08-20 15:20:00,209.55,209.65,209.37,209.48,10277.0,186.2151,186.304,186.0551,186.1529,10277.0
2020-08-20 15:30:00,209.43,209.67,209.39,209.62,9402.0,186.1085,186.3217,186.0729,186.2773,9402.0
2020-08-20 15:40:00,209.67,209.77,209.43,209.43,17907.0,186.3217,186.4106,186.1085,186.1085,17907.0
2020-08-20 15:50:00,209.35,209.42,208.91,209.04,72665.0,186.0374,186.0996,185.6464,185.7619,72665.0
2020-08-21 09:30:00,208.24,209.63,207.79,208.08,41568.0,185.051,186.2862,184.6511,184.9088,41568.0
2020-08-21 09:40:00,208.3,209.64,207.79,209.64,8763.0,185.1043,186.2951,184.6511,186.2951,8763.0
2020-08-21 09:50:00,209.48,210.14,209.17,209.81,13514.0,186.1529,186.7394,185.8774,186.4461,13514.0
2020-08-21 10:00:00,209.82,210.51,209.31,209.81,11337.0,186.455,187.0682,186.0018,186.4461,11337.0
2020-08-21 10:10:00,209.83,209.87,208.78,208.82,23779.0,186.4639,186.4995,185.5308,185.5664,23779.0
2020-08-21 10:20:00,208.65,208.65,208.36,208.5,5534.0,185.4153,185.4153,185.1576,185.282,5534.0
2020-08-21 10:30:00,208.53,208.56,208.04,208.3,13296.0,185.3087,185.3353,184.8732,185.1043,13296.0
2020-08-21 10:40:00,208.39,208.46,207.72,207.8,6022.0,185.1843,185.2465,184.5889,184.66,6022.0
2020-08-21 10:50:00,207.71,208.15,207.24,207.24,13207.0,184.58,184.971,184.1623,184.1623,13207.0
2020-08-21 11:00:00,207.33,208.54,207.33,208.54,11495.0,184.2423,185.3176,184.2423,185.3176,11495.0
2020-08-21 11:10:00,208.75,208.75,208.13,208.19,2828.0,185.5042,185.5042,184.9532,185.0065,2828.0
2020-08-21 11:20:00,208.17,208.53,208.09,208.27,24888.0,184.9888,185.3087,184.9177,185.0776,24888.0
2020-08-21 11:30:00,208.28,208.58,208.16,208.46,3725.0,185.0865,185.3531,184.9799,185.2465,3725.0
2020-08-21 11:40:00,208.59,208.62,208.19,208.32,7486.0,185.362,185.3887,185.0065,185.1221,7486.0
2020-08-21 11:50:00,208.38,208.63,208.35,208.35,4010.0,185.1754,185.3975,185.1487,185.1487,4010.0
2020-08-21 12:00:00,208.39,208.78,208.38,208.67,7441.0,185.1843,185.5308,185.1754,185.4331,7441.0
2020-08-21 12:10:00,208.69,208.69,208.28,208.31,3369.0,185.4509,185.4509,185.0865,185.1132,3369.0
2020-08-21 12:20:00,208.22,208.33,207.97,208.07,5053.0,185.0332,185.131,184.811,184.8999,5053.0
2020-08-21 12:30:00,208.11,208.2,207.95,208.08,2867.0,184.9354,185.0154,184.7933,184.9088,2867.0
2020-08-21 12:40:00,207.99,208.23,207.9,208.17,8834.0,184.8288,185.0421,184.7488,184.9888,8834.0
2020-08-21 12:50:00,208.19,208.23,207.96,208.06,3534.0,185.0065,185.0421,184.8022,184.891,3534.0
2020-08-21 13:00:00,208.04,208.23,207.98,208.22,2000.0,184.8732,185.0421,184.8199,185.0332,2000.0
2020-08-21 13:10:00,208.26,208.3,208.1,208.1,3538.0,185.0687,185.1043,184.9266,184.9266,3538.0
2020-08-21 13:20:00,208.06,208.35,207.96,208.28,6615.0,184.891,185.1487,184.8022,185.0865,6615.0
2020-08-21 13:30:00,208.29,208.51,208.27,208.47,2077.0,185.0954,185.2909,185.0776,185.2554,2077.0
2020-08-21 13:40:00,208.54,208.74,208.47,208.68,1786.0,185.3176,185.4953,185.2554,185.442,1786.0
2020-08-21 13:50:00,208.74,209.02,208.71,209.02,3096.0,185.4953,185.7441,185.4686,185.7441,3096.0
2020-08-21 14:00:00,209.01,209.03,208.79,208.81,1906.0,185.7352,185.753,185.5397,185.5575,1906.0
2020-08-21 14:10:00,208.8,208.8,208.59,208.7,2358.0,185.5486,185.5486,185.362,185.4597,2358.0
2020-08-21 14:20:00,208.7,209.1,208.7,209.1,5801.0,185.4597,185.8152,185.4597,185.8152,5801.0
2020-08-21 14:30:00,209.19,209.42,209.18,209.29,6372.0,185.8952,186.0996,185.8863,185.984,6372.0
2020-08-21 14:40:00,209.24,209.24,209.02,209.04,3783.0,185.9396,185.9396,185.7441,185.7619,3783.0
2020-08-21 14:50:00,209.04,209.19,209.04,209.13,1220.0,185.7619,185.8952,185.7619,185.8419,1220.0
2020-08-21 15:00:00,209.22,209.42,209.22,209.36,4589.0,185.9218,186.0996,185.9218,186.0463,4589.0
2020-08-21 15:10:00,209.35,209.47,209.25,209.46,7833.0,186.0374,186.144,185.9485,186.1351,7833.0
2020-08-21 15:20:00,209.41,209.67,209.37,209.42,10419.0,186.0907,186.3217,186.0551,186.0996,10419.0
2020-08-21 15:30:00,209.37,209.43,209.14,209.16,16067.0,186.0551,186.1085,185.8508,185.8685,16067.0
2020-08-21 15:40:00,209.19,209.38,209.06,209.19,16871.0,185.8952,186.064,185.7797,185.8952,16871.0
2020-08-21 15:50:00,209.19,209.33,209.01,209.03,33198.0,185.8952,186.0196,185.7352,185.753,33198.0
2020-08-24 09:30:00,210.56,210.96,209.96,209.96,20079.0,187.1126,187.4681,186.5794,186.5794,20079.0
2020-08-24 09:40:00,210.0,210.58,209.65,210.43,5002.0,186.615,187.1304,186.304,186.9971,5002.0
2020-08-24 09:50:00,210.31,210.79,210.05,210.65,3300.0,186.8905,187.317,186.6594,187.1926,3300.0
2020-08-24 10:00:00,210.67,211.44,210.67,211.36,4282.0,187.2104,187.8946,187.2104,187.8235,4282.0
2020-08-24 10:10:00,211.37,211.39,210.63,211.03,4862.0,187.8324,187.8502,187.1748,187.5303,4862.0
2020-08-24 10:20:00,211.09,211.23,210.73,210.97,3400.0,187.5836,187.708,187.2637,187.477,3400.0
2020-08-24 10:30:00,210.98,211.31,210.9,211.02,6090.0,187.4859,187.7791,187.4148,187.5214,6090.0
2020-08-24 10:40:00,211.17,211.37,210.93,211.14,3140.0,187.6547,187.8324,187.4414,187.628,3140.0
2020-08-24 10:50:00,211.27,211.68,211.12,211.45,5761.0,187.7436,188.1079,187.6103,187.9035,5761.0
2020-08-24 11:00:00,211.43,211.43,210.85,211.09,14988.0,187.8857,187.8857,187.3703,187.5836,14988.0
2020-08-24 11:10:00,210.98,211.12,210.95,211.11,4345.0,187.4859,187.6103,187.4592,187.6014,4345.0
2020-08-24 11:20:00,211.17,211.3,211.11,211.16,3533.0,187.6547,187.7702,187.6014,187.6458,3533.0
2020-08-24 11:30:00,211.17,211.94,211.17,211.6,5207.0,187.6547,188.339,187.6547,188.0368,5207.0
2020-08-24 11:40:00,211.62,211.62,211.45,211.46,6042.0,188.0546,188.0546,187.9035,187.9124,6042.0
2020-08-24 11:50:00,211.44,211.44,210.9,211.08,6289.0,187.8946,187.8946,187.4148,187.5747,6289.0
2020-08-24 12:00:00,211.2,211.69,211.19,211.67,9074.0,187.6814,188.1168,187.6725,188.099,9074.0
2020-08-24 12:10:00,211.67,211.86,211.66,211.72,4405.0,188.099,188.2679,188.0901,188.1434,4405.0
2020-08-24 12:20:00,211.69,211.8,211.64,211.74,3835.0,188.1168,188.2145,188.0724,188.1612,3835.0
2020-08-24 12:30:00,211.6,211.69,211.09,211.16,6800.0,188.0368,188.1168,187.5836,187.6458,6800.0
2020-08-24 12:40:00,211.07,211.07,210.55,210.72,7414.0,187.5658,187.5658,187.1037,187.2548,7414.0
2020-08-24 12:50:00,210.68,210.68,209.79,209.79,11762.0,187.2193,187.2193,186.4284,186.4284,11762.0
2020-08-24 13:00:00,209.82,210.04,209.77,209.9,11762.0,186.455,186.6505,186.4106,186.5261,11762.0
2020-08-24 13:10:00,209.88,209.97,209.73,209.82,4782.0,186.5083,186.5883,186.3751,186.455,4782.0
2020-08-24 13:20:00,209.77,209.84,209.66,209.78,9193.0,186.4106,186.4728,186.3128,186.4195,9193.0
2020-08-24 13:30:00,209.76,209.79,209.66,209.7,7181.0,186.4017,186.4284,186.3128,186.3484,7181.0
2020-08-24 13:40:00,209.72,210.12,209.72,210.12,7128.0,186.3662,186.7216,186.3662,186.7216,7128.0
2020-08-24 13:50:00,210.06,210.1,209.87,209.87,2869.0,186.6683,186.7038,186.4995,186.4995,2869.0
2020-08-24 14:00:00,209.8,209.91,209.76,209.85,4518.0,186.4373,186.535,186.4017,186.4817,4518.0
2020-08-24 14:10:00,209.85,210.08,209.79,210.08,2540.0,186.4817,186.6861,186.4284,186.6861,2540.0
2020-08-24 14:20:00,210.19,210.46,209.94,209.98,8377.0,186.7838,187.0238,186.5617,186.5972,8377.0
2020-08-24 14:30:00,210.08,210.28,210.03,210.28,4100.0,186.6861,186.8638,186.6416,186.8638,4100.0
2020-08-24 14:40:00,210.21,210.57,210.2,210.29,4986.0,186.8016,187.1215,186.7927,186.8727,4986.0
2020-08-24 14:50:00,210.29,210.42,210.11,210.4,2687.0,186.8727,186.9882,186.7127,186.9704,2687.0
2020-08-24 15:00:00,210.35,210.44,210.18,210.34,6987.0,186.926,187.006,186.7749,186.9171,6987.0
2020-08-24 15:10:00,210.31,210.42,210.18,210.25,5100.0,186.8905,186.9882,186.7749,186.8371,5100.0
2020-08-24 15:20:00,210.2,210.8,210.2,210.73,4920.0,186.7927,187.3259,186.7927,187.2637,4920.0
2020-08-24 15:30:00,210.7,210.73,210.46,210.52,10935.0,187.237,187.2637,187.0238,187.0771,10935.0
2020-08-24 15:40:00,210.51,210.96,210.51,210.96,18604.0,187.0682,187.4681,187.0682,187.4681,18604.0
2020-08-24 15:50:00,210.94,211.16,210.75,211.13,50044.0,187.4503,187.6458,187.2815,187.6192,50044.0
2020-08-25 09:30:00,212.27,213.69,212.16,212.49,27419.0,188.6322,189.8941,188.5345,188.8277,27419.0
2020-08-25 09:40:00,212.34,212.69,212.0,212.68,8383.0,188.6944,189.0054,188.3923,188.9965,8383.0
2020-08-25 09:50:00,212.75,213.58,212.75,213.58,5445.0,189.0588,189.7963,189.0588,189.7963,5445.0
2020-08-25 10:00:00,213.51,213.6,212.05,212.51,7677.0,189.7341,189.8141,188.4367,188.8455,7677.0
2020-08-25 10:10:00,212.31,212.32,211.41,211.9,3586.0,188.6677,188.6766,187.868,188.3034,3586.0
2020-08-25 10:20:00,211.89,212.3,211.69,211.82,3422.0,188.2945,188.6589,188.1168,188.2323,3422.0
2020-08-25 10:30:00,211.86,211.91,211.58,211.9,2616.0,188.2679,188.3123,188.019,188.3034,2616.0
2020-08-25 10:40:00,211.74,211.74,211.25,211.27,2200.0,188.1612,188.1612,187.7258,187.7436,2200.0
2020-08-25 10:50:00,211.23,211.66,211.19,211.51,9925.0,187.708,188.0901,187.6725,187.9568,9925.0
2020-08-25 11:00:00,211.43,211.59,211.01,211.01,3621.0,187.8857,188.0279,187.5125,187.5125,3621.0
2020-08-25 11:10:00,210.94,210.94,210.34,210.34,5042.0,187.4503,187.4503,186.9171,186.9171,5042.0
2020-08-25 11:20:00,210.26,210.4,210.13,210.38,3100.0,186.846,186.9704,186.7305,186.9527,3100.0
2020-08-25 11:30:00,210.39,210.51,210.11,210.17,4387.0,186.9616,187.0682,186.7127,186.7661,4387.0
2020-08-25 11:40:00,210.14,210.39,210.1,210.17,5488.0,186.7394,186.9616,186.7038,186.7661,5488.0
2020-08-25 11:50:00,210.2,210.23,209.72,209.74,3903.0,186.7927,186.8194,186.3662,186.3839,3903.0
2020-08-25 12:00:00,209.72,210.23,209.57,210.23,4608.0,186.3662,186.8194,186.2329,186.8194,4608.0
2020-08-25 12:10:00,210.21,210.28,209.96,210.28,6249.0,186.8016,186.8638,186.5794,186.8638,6249.0
2020-08-25 12:20:00,210.23,210.44,210.23,210.3,4208.0,186.8194,187.006,186.8194,186.8816,4208.0
2020-08-25 12:30:00,210.24,210.81,209.95,210.8,8336.0,186.8283,187.3348,186.5706,187.3259,8336.0
2020-08-25 12:40:00,210.8,211.12,210.64,210.96,28416.0,187.3259,187.6103,187.1837,187.4681,28416.0
2020-08-25 12:50:00,210.94,210.94,210.2,210.2,5282.0,187.4503,187.4503,186.7927,186.7927,5282.0
2020-08-25 13:00:00,210.21,210.21,209.91,210.08,8144.0,186.8016,186.8016,186.535,186.6861,8144.0
2020-08-25 13:10:00,210.03,210.05,209.87,209.88,5709.0,186.6416,186.6594,186.4995,186.5083,5709.0
2020-08-25 13:20:00,209.87,210.21,209.87,210.21,6301.0,186.4995,186.8016,186.4995,186.8016,6301.0
2020-08-25 13:30:00,210.15,210.3,210.02,210.05,6056.0,186.7483,186.8816,186.6328,186.6594,6056.0
2020-08-25 13:40:00,210.01,210.24,210.01,210.12,4741.0,186.6239,186.8283,186.6239,186.7216,4741.0
2020-08-25 13:50:00,210.0,210.28,210.0,210.23,7047.0,186.615,186.8638,186.615,186.8194,7047.0
2020-08-25 14:00:00,210.21,210.41,210.2,210.26,6134.0,186.8016,186.9793,186.7927,186.846,6134.0
2020-08-25 14:10:00,210.23,210.44,210.05,210.25,5652.0,186.8194,187.006,186.6594,186.8371,5652.0
2020-08-25 14:20:00,210.28,210.48,210.27,210.35,7613.0,186.8638,187.0415,186.8549,186.926,7613.0
2020-08-25 14:30:00,210.41,210.43,210.07,210.14,5714.0,186.9793,186.9971,186.6772,186.7394,5714.0
2020-08-25 14:40:00,210.22,210.37,210.06,210.26,4088.0,186.8105,186.9438,186.6683,186.846,4088.0
2020-08-25 14:50:00,210.22,210.29,210.09,210.28,5661.0,186.8105,186.8727,186.695,186.8638,5661.0
2020-08-25 15:00:00,210.3,210.31,209.92,210.03,8085.0,186.8816,186.8905,186.5439,186.6416,8085.0
2020-08-25 15:10:00,209.98,210.18,209.81,210.18,10950.0,186.5972,186.7749,186.4461,186.7749,10950.0
2020-08-25 15:20:00,210.07,210.27,210.02,210.22,10862.0,186.6772,186.8549,186.6328,186.8105,10862.0
2020-08-25 15:30:00,210.21,210.22,209.89,209.89,11769.0,186.8016,186.8105,186.5172,186.5172,11769.0
2020-08-25 15:40:00,209.93,210.14,209.75,210.14,17687.0,186.5528,186.7394,186.3928,186.7394,17687.0
2020-08-25 15:50:00,210.11,210.41,209.97,210.12,48311.0,186.7127,186.9793,186.5883,186.7216,48311.0
2020-08-26 09:30:00,209.65,209.65,208.21,208.81,17515.0,186.304,186.304,185.0243,185.5575,17515.0
2020-08-26 09:40:00,208.49,208.49,207.7,207.92,6277.0,185.2731,185.2731,184.5711,184.7666,6277.0
2020-08-26 09:50:00,208.14,208.81,207.92,208.62,4948.0,184.9621,185.5575,184.7666,185.3887,4948.0
2020-08-26 10:00:00,208.52,209.2,208.5,209.2,8239.0,185.2998,185.9041,185.282,185.9041,8239.0
2020-08-26 10:10:00,209.24,209.85,209.16,209.25,4334.0,185.9396,186.4817,185.8685,185.9485,4334.0
2020-08-26 10:20:00,209.19,209.19,208.64,208.94,6029.0,185.8952,185.8952,185.4064,185.673,6029.0
2020-08-26 10:30:00,208.72,209.28,208.72,209.08,3265.0,185.4775,185.9752,185.4775,185.7974,3265.0
2020-08-26 10:40:00,209.08,209.12,208.94,208.96,2910.0,185.7974,185.833,185.673,185.6908,2910.0
2020-08-26 10:50:00,208.96,209.33,208.96,209.0,7500.0,185.6908,186.0196,185.6908,185.7263,7500.0
2020-08-26 11:00:00,208.87,208.93,208.58,208.88,8548.0,185.6108,185.6641,185.3531,185.6197,8548.0
2020-08-26 11:10:00,209.01,209.44,208.88,208.92,6987.0,185.7352,186.1173,185.6197,185.6553,6987.0
2020-08-26 11:20:00,208.95,209.1,208.92,209.0,5798.0,185.6819,185.8152,185.6553,185.7263,5798.0
2020-08-26 11:30:00,209.02,209.02,208.64,208.68,9225.0,185.7441,185.7441,185.4064,185.442,9225.0
2020-08-26 11:40:00,208.61,209.04,208.59,209.04,10595.0,185.3798,185.7619,185.362,185.7619,10595.0
2020-08-26 11:50:00,209.02,209.08,208.94,209.0,4651.0,185.7441,185.7974,185.673,185.7263,4651.0
2020-08-26 12:00:00,209.12,209.29,208.99,209.18,4410.0,185.833,185.984,185.7175,185.8863,4410.0
2020-08-26 12:10:00,209.19,209.24,209.12,209.19,1344.0,185.8952,185.9396,185.833,185.8952,1344.0
2020-08-26 12:20:00,209.19,209.19,208.92,209.01,3732.0,185.8952,185.8952,185.6553,185.7352,3732.0
2020-08-26 12:30:00,208.92,208.95,208.71,208.88,3009.0,185.6553,185.6819,185.4686,185.6197,3009.0
2020-08-26 12:40:00,208.93,209.26,208.93,209.16,2541.0,185.6641,185.9574,185.6641,185.8685,2541.0
2020-08-26 12:50:00,209.14,209.27,208.98,208.99,3310.0,185.8508,185.9663,185.7086,185.7175,3310.0
2020-08-26 13:00:00,209.06,209.35,209.01,209.23,2702.0,185.7797,186.0374,185.7352,185.9307,2702.0
2020-08-26 13:10:00,209.2,209.22,208.95,208.96,2428.0,185.9041,185.9218,185.6819,185.6908,2428.0
2020-08-26 13:20:00,209.05,209.14,209.0,209.0,2981.0,185.7708,185.8508,185.7263,185.7263,2981.0
2020-08-26 13:30:00,208.96,209.29,208.96,209.29,2515.0,185.6908,185.984,185.6908,185.984,2515.0
2020-08-26 13:40:00,209.27,209.27,209.07,209.2,4705.0,185.9663,185.9663,185.7885,185.9041,4705.0
2020-08-26 13:50:00,209.2,209.21,209.12,209.16,7539.0,185.9041,185.913,185.833,185.8685,7539.0
2020-08-26 14:00:00,209.23,209.42,209.23,209.29,11740.0,185.9307,186.0996,185.9307,185.984,11740.0
2020-08-26 14:10:00,209.37,209.99,209.3,209.99,5694.0,186.0551,186.6061,185.9929,186.6061,5694.0
2020-08-26 14:20:00,209.99,210.38,209.95,210.21,5988.0,186.6061,186.9527,186.5706,186.8016,5988.0
2020-08-26 14:30:00,210.24,210.3,209.75,209.75,8525.0,186.8283,186.8816,186.3928,186.3928,8525.0
2020-08-26 14:40:00,209.78,209.86,209.51,209.64,5446.0,186.4195,186.4906,186.1795,186.2951,5446.0
2020-08-26 14:50:00,209.54,209.78,209.54,209.62,9074.0,186.2062,186.4195,186.2062,186.2773,9074.0
2020-08-26 15:00:00,209.58,209.83,209.55,209.78,5977.0,186.2418,186.4639,186.2151,186.4195,5977.0
2020-08-26 15:10:00,209.82,209.96,209.64,209.77,10347.0,186.455,186.5794,186.2951,186.4106,10347.0
2020-08-26 15:20:00,209.73,209.86,209.62,209.67,16034.0,186.3751,186.4906,186.2773,186.3217,16034.0
2020-08-26 15:30:00,209.64,209.64,209.24,209.38,9987.0,186.2951,186.2951,185.9396,186.064,9987.0
2020-08-26 15:40:00,209.4,209.49,209.17,209.19,15457.0,186.0818,186.1618,185.8774,185.8952,15457.0
2020-08-26 15:50:00,209.25,209.42,209.07,209.15,45232.0,185.9485,186.0996,185.7885,185.8596,45232.0
2020-08-27 09:30:00,210.0,210.56,208.84,208.84,18549.0,186.615,187.1126,185.5842,185.5842,18549.0
2020-08-27 09:40:00,209.03,209.21,208.8,208.98,2565.0,185.753,185.913,185.5486,185.7086,2565.0
2020-08-27 09:50:00,208.93,209.8,208.83,209.8,4777.0,185.6641,186.4373,185.5753,186.4373,4777.0
2020-08-27 10:00:00,209.84,210.01,208.12,208.14,6520.0,186.4728,186.6239,184.9443,184.9621,6520.0
2020-08-27 10:10:00,208.2,208.44,207.41,207.65,9302.0,185.0154,185.2287,184.3134,184.5267,9302.0
2020-08-27 10:20:00,207.47,208.19,207.47,207.78,6552.0,184.3667,185.0065,184.3667,184.6422,6552.0
2020-08-27 10:30:00,207.75,208.01,207.39,207.41,10982.0,184.6155,184.8466,184.2956,184.3134,10982.0
2020-08-27 10:40:00,207.38,207.75,207.27,207.6,4338.0,184.2867,184.6155,184.189,184.4822,4338.0
2020-08-27 10:50:00,207.53,208.1,207.53,208.1,7700.0,184.42,184.9266,184.42,184.9266,7700.0
2020-08-27 11:00:00,207.76,207.76,207.27,207.42,5180.0,184.6244,184.6244,184.189,184.3223,5180.0
2020-08-27 11:10:00,207.42,207.61,207.27,207.53,4955.0,184.3223,184.4911,184.189,184.42,4955.0
2020-08-27 11:20:00,207.48,207.65,207.13,207.51,16864.0,184.3756,184.5267,184.0646,184.4023,16864.0
2020-08-27 11:30:00,207.61,208.01,207.34,207.82,4600.0,184.4911,184.8466,184.2512,184.6777,4600.0
2020-08-27 11:40:00,207.77,207.97,207.77,207.87,3045.0,184.6333,184.811,184.6333,184.7222,3045.0
2020-08-27 11:50:00,207.98,208.13,207.94,208.01,3993.0,184.8199,184.9532,184.7844,184.8466,3993.0
2020-08-27 12:00:00,207.91,207.91,207.59,207.7,3965.0,184.7577,184.7577,184.4734,184.5711,3965.0
2020-08-27 12:10:00,207.62,207.78,207.47,207.5,13112.0,184.5,184.6422,184.3667,184.3934,13112.0
2020-08-27 12:20:00,207.5,207.7,207.41,207.51,7509.0,184.3934,184.5711,184.3134,184.4023,7509.0
2020-08-27 12:30:00,207.36,207.41,206.71,206.85,6918.0,184.269,184.3134,183.6913,183.8158,6918.0
2020-08-27 12:40:00,206.94,207.06,206.79,207.05,3052.0,183.8957,184.0024,183.7624,183.9935,3052.0
2020-08-27 12:50:00,207.06,207.42,207.0,207.42,3223.0,184.0024,184.3223,183.9491,184.3223,3223.0
2020-08-27 13:00:00,207.22,207.34,207.03,207.28,2651.0,184.1446,184.2512,183.9757,184.1979,2651.0
2020-08-27 13:10:00,207.34,207.67,207.33,207.6,3207.0,184.2512,184.5444,184.2423,184.4822,3207.0
2020-08-27 13:20:00,207.67,207.88,207.67,207.88,1931.0,184.5444,184.7311,184.5444,184.7311,1931.0
2020-08-27 13:30:00,207.67,207.77,207.52,207.52,1408.0,184.5444,184.6333,184.4112,184.4112,1408.0
2020-08-27 13:40:00,207.44,207.58,207.39,207.47,3258.0,184.3401,184.4645,184.2956,184.3667,3258.0
2020-08-27 13:50:00,207.38,207.5,207.13,207.41,5239.0,184.2867,184.3934,184.0646,184.3134,5239.0
2020-08-27 14:00:00,207.61,207.88,207.37,207.4,8458.0,184.4911,184.7311,184.2779,184.3045,8458.0
2020-08-27 14:10:00,207.43,207.5,207.38,207.45,12329.0,184.3312,184.3934,184.2867,184.3489,12329.0
2020-08-27 14:20:00,207.49,207.52,207.31,207.5,10812.0,184.3845,184.4112,184.2245,184.3934,10812.0
2020-08-27 14:30:00,207.6,207.72,207.45,207.45,3501.0,184.4822,184.5889,184.3489,184.3489,3501.0
2020-08-27 14:40:00,207.52,207.85,207.5,207.63,9809.0,184.4112,184.7044,184.3934,184.5089,9809.0
2020-08-27 14:50:00,207.65,207.65,207.42,207.61,4488.0,184.5267,184.5267,184.3223,184.4911,4488.0
2020-08-27 15:00:00,207.59,207.65,207.44,207.59,13765.0,184.4734,184.5267,184.3401,184.4734,13765.0
2020-08-27 15:10:00,207.64,208.08,207.49,208.08,20156.0,184.5178,184.9088,184.3845,184.9088,20156.0
2020-08-27 15:20:00,208.1,208.13,207.78,207.8,8116.0,184.9266,184.9532,184.6422,184.66,8116.0
2020-08-27 15:30:00,207.86,208.13,207.84,207.96,10699.0,184.7133,184.9532,184.6955,184.8022,10699.0
2020-08-27 15:40:00,207.94,208.27,207.82,207.82,33818.0,184.7844,185.0776,184.6777,184.6777,33818.0
2020-08-27 15:50:00,207.81,208.15,207.6,207.71,62107.0,184.6689,184.971,184.4822,184.58,62107.0
2020-08-28 09:30:00,208.45,208.45,207.16,208.39,11859.0,185.2376,185.2376,184.0912,185.1843,11859.0
2020-08-28 09:40:00,208.28,208.29,207.52,208.19,3561.0,185.0865,185.0954,184.4112,185.0065,3561.0
2020-08-28 09:50:00,208.01,208.2,207.59,207.72,4207.0,184.8466,185.0154,184.4734,184.5889,4207.0
2020-08-28 10:00:00,207.68,207.68,206.9,207.24,10043.0,184.5533,184.5533,183.8602,184.1623,10043.0
2020-08-28 10:10:00,207.14,207.35,206.93,207.31,3505.0,184.0735,184.2601,183.8869,184.2245,3505.0
2020-08-28 10:20:00,207.39,207.46,206.95,206.96,3088.0,184.2956,184.3578,183.9046,183.9135,3088.0
2020-08-28 10:30:00,206.83,207.05,206.63,206.9,6498.0,183.798,183.9935,183.6203,183.8602,6498.0
2020-08-28 10:40:00,207.08,207.37,207.08,207.31,1681.0,184.0201,184.2779,184.0201,184.2245,1681.0
2020-08-28 10:50:00,207.31,207.32,206.94,207.0,7007.0,184.2245,184.2334,183.8957,183.9491,7007.0
2020-08-28 11:00:00,207.02,207.33,206.84,207.27,13069.0,183.9668,184.2423,183.8069,184.189,13069.0
2020-08-28 11:10:00,207.36,207.39,207.08,207.14,3746.0,184.269,184.2956,184.0201,184.0735,3746.0
2020-08-28 11:20:00,207.19,207.47,207.19,207.33,2403.0,184.1179,184.3667,184.1179,184.2423,2403.0
2020-08-28 11:30:00,207.21,207.6,207.21,207.59,1306.0,184.1357,184.4822,184.1357,184.4734,1306.0
2020-08-28 11:40:00,207.59,207.78,207.56,207.78,2176.0,184.4734,184.6422,184.4467,184.6422,2176.0
2020-08-28 11:50:00,207.74,208.19,207.7,208.16,14556.0,184.6067,185.0065,184.5711,184.9799,14556.0
2020-08-28 12:00:00,208.08,208.31,207.99,208.25,2556.0,184.9088,185.1132,184.8288,185.0599,2556.0
2020-08-28 12:10:00,208.25,208.4,208.23,208.28,1957.0,185.0599,185.1932,185.0421,185.0865,1957.0
2020-08-28 12:20:00,208.24,208.29,208.03,208.03,2393.0,185.051,185.0954,184.8644,184.8644,2393.0
2020-08-28 12:30:00,208.07,208.26,208.04,208.15,3841.0,184.8999,185.0687,184.8732,184.971,3841.0
2020-08-28 12:40:00,208.18,208.48,208.18,208.48,3022.0,184.9977,185.2642,184.9977,185.2642,3022.0
2020-08-28 12:50:00,208.41,208.55,208.37,208.49,2924.0,185.202,185.3265,185.1665,185.2731,2924.0
2020-08-28 13:00:00,208.56,208.58,208.35,208.4,2306.0,185.3353,185.3531,185.1487,185.1932,2306.0
2020-08-28 13:10:00,208.35,208.48,208.29,208.32,7416.0,185.1487,185.2642,185.0954,185.1221,7416.0
2020-08-28 13:20:00,208.34,208.38,208.26,208.35,2955.0,185.1398,185.1754,185.0687,185.1487,2955.0
2020-08-28 13:30:00,208.29,208.41,208.27,208.31,1793.0,185.0954,185.202,185.0776,185.1132,1793.0
2020-08-28 13:40:00,208.29,208.4,208.28,208.29,2279.0,185.0954,185.1932,185.0865,185.0954,2279.0
2020-08-28 13:50:00,208.31,208.42,208.31,208.33,4069.0,185.1132,185.2109,185.1132,185.131,4069.0
2020-08-28 14:00:00,208.32,208.63,208.25,208.38,7087.0,185.1221,185.3975,185.0599,185.1754,7087.0
2020-08-28 14:10:00,208.26,208.34,208.18,208.31,2815.0,185.0687,185.1398,184.9977,185.1132,2815.0
2020-08-28 14:20:00,208.39,208.46,208.32,208.39,5698.0,185.1843,185.2465,185.1221,185.1843,5698.0
2020-08-28 14:30:00,208.46,208.51,208.36,208.51,3307.0,185.2465,185.2909,185.1576,185.2909,3307.0
2020-08-28 14:40:00,208.45,208.84,208.41,208.8,4069.0,185.2376,185.5842,185.202,185.5486,4069.0
2020-08-28 14:50:00,208.78,208.95,208.73,208.9,2528.0,185.5308,185.6819,185.4864,185.6375,2528.0
2020-08-28 15:00:00,208.86,209.18,208.84,209.18,2672.0,185.6019,185.8863,185.5842,185.8863,2672.0
2020-08-28 15:10:00,209.12,209.43,209.05,209.26,5685.0,185.833,186.1085,185.7708,185.9574,5685.0
2020-08-28 15:20:00,209.23,209.31,208.97,208.97,4134.0,185.9307,186.0018,185.6997,185.6997,4134.0
2020-08-28 15:30:00,208.91,209.07,208.9,208.97,4925.0,185.6464,185.7885,185.6375,185.6997,4925.0
2020-08-28 15:40:00,208.95,208.95,208.73,208.73,6397.0,185.6819,185.6819,185.4864,185.4864,6397.0
2020-08-28 15:50:00,208.73,208.95,208.69,208.72,33563.0,185.4864,185.6819,185.4509,185.4775,33563.0
2020-08-31 09:30:00,208.61,209.07,208.36,208.74,15621.0,185.3798,185.7885,185.1576,185.4953,15621.0
2020-08-31 09:40:00,208.21,208.64,208.14,208.18,6000.0,185.0243,185.4064,184.9621,184.9977,6000.0
2020-08-31 09:50:00,208.11,208.11,207.39,207.42,5749.0,184.9354,184.9354,184.2956,184.3223,5749.0
2020-08-31 10:00:00,207.35,208.92,207.35,208.77,3674.0,184.2601,185.6553,184.2601,185.522,3674.0
2020-08-31 10:10:00,209.02,209.02,208.37,208.8,7862.0,185.7441,185.7441,185.1665,185.5486,7862.0
2020-08-31 10:20:00,208.55,208.63,208.38,208.58,1999.0,185.3265,185.3975,185.1754,185.3531,1999.0
2020-08-31 10:30:00,208.51,208.93,208.29,208.3,9149.0,185.2909,185.6641,185.0954,185.1043,9149.0
2020-08-31 10:40:00,208.29,208.29,207.82,207.83,3115.0,185.0954,185.0954,184.6777,184.6866,3115.0
2020-08-31 10:50:00,207.86,208.01,207.74,208.01,1248.0,184.7133,184.8466,184.6067,184.8466,1248.0
2020-08-31 11:00:00,208.18,208.19,207.88,208.02,2606.0,184.9977,185.0065,184.7311,184.8555,2606.0
2020-08-31 11:10:00,208.05,208.26,207.97,208.08,4673.0,184.8821,185.0687,184.811,184.9088,4673.0
2020-08-31 11:20:00,208.04,208.05,207.76,207.83,4261.0,184.8732,184.8821,184.6244,184.6866,4261.0
2020-08-31 11:30:00,207.83,208.16,207.74,208.15,2703.0,184.6866,184.9799,184.6067,184.971,2703.0
2020-08-31 11:40:00,208.26,208.47,207.91,208.41,3108.0,185.0687,185.2554,184.7577,185.202,3108.0
2020-08-31 11:50:00,208.44,208.52,208.35,208.39,6380.0,185.2287,185.2998,185.1487,185.1843,6380.0
2020-08-31 12:00:00,208.35,208.56,208.32,208.37,6320.0,185.1487,185.3353,185.1221,185.1665,6320.0
2020-08-31 12:10:00,208.4,208.4,207.96,208.32,4286.0,185.1932,185.1932,184.8022,185.1221,4286.0
2020-08-31 12:20:00,208.34,208.34,207.8,207.92,4784.0,185.1398,185.1398,184.66,184.7666,4784.0
2020-08-31 12:30:00,207.85,207.86,207.56,207.59,3328.0,184.7044,184.7133,184.4467,184.4734,3328.0
2020-08-31 12:40:00,207.52,207.59,207.27,207.45,5767.0,184.4112,184.4734,184.189,184.3489,5767.0
2020-08-31 12:50:00,207.46,207.78,207.42,207.71,5898.0,184.3578,184.6422,184.3223,184.58,5898.0
2020-08-31 13:00:00,207.6,207.6,207.39,207.47,3453.0,184.4822,184.4822,184.2956,184.3667,3453.0
2020-08-31 13:10:00,207.49,207.5,207.24,207.44,6676.0,184.3845,184.3934,184.1623,184.3401,6676.0
2020-08-31 13:20:00,207.46,207.5,207.15,207.2,8952.0,184.3578,184.3934,184.0824,184.1268,8952.0
2020-08-31 13:30:00,207.19,207.34,207.1,207.22,7912.0,184.1179,184.2512,184.0379,184.1446,7912.0
2020-08-31 13:40:00,207.22,207.31,207.05,207.1,3940.0,184.1446,184.2245,183.9935,184.0379,3940.0
2020-08-31 13:50:00,207.24,207.5,207.15,207.17,6470.0,184.1623,184.3934,184.0824,184.1001,6470.0
2020-08-31 14:00:00,207.16,207.33,207.03,207.33,6435.0,184.0912,184.2423,183.9757,184.2423,6435.0
2020-08-31 14:10:00,207.33,207.35,206.91,207.15,9171.0,184.2423,184.2601,183.8691,184.0824,9171.0
2020-08-31 14:20:00,207.17,207.3,207.03,207.12,4805.0,184.1001,184.2156,183.9757,184.0557,4805.0
2020-08-31 14:30:00,207.11,207.15,206.85,207.09,4589.0,184.0468,184.0824,183.8158,184.029,4589.0
2020-08-31 14:40:00,207.12,207.72,207.12,207.57,4503.0,184.0557,184.5889,184.0557,184.4556,4503.0
2020-08-31 14:50:00,207.6,207.8,207.6,207.79,3852.0,184.4822,184.66,184.4822,184.6511,3852.0
2020-08-31 15:00:00,207.66,207.77,207.32,207.37,8933.0,184.5356,184.6333,184.2334,184.2779,8933.0
2020-08-31 15:10:00,207.42,207.48,207.26,207.32,6554.0,184.3223,184.3756,184.1801,184.2334,6554.0
2020-08-31 15:20:00,207.3,207.6,207.23,207.58,6548.0,184.2156,184.4822,184.1534,184.4645,6548.0
2020-08-31 15:30:00,207.53,207.79,207.51,207.64,14609.0,184.42,184.6511,184.4023,184.5178,14609.0
2020-08-31 15:40:00,207.63,208.2,207.43,208.09,13770.0,184.5089,185.0154,184.3312,184.9177,13770.0
2020-08-31 15:50:00,208.05,208.11,207.23,207.25,53463.0,184.8821,184.9354,184.1534,184.1712,53463.0
2020-09-01 09:30:00,207.75,207.75,206.12,206.95,30531.0,184.6155,184.6155,183.1671,183.9046,30531.0
2020-09-01 09:40:00,207.07,207.82,206.65,207.76,5037.0,184.0113,184.6777,183.638,184.6244,5037.0
2020-09-01 09:50:00,207.68,208.53,207.54,207.77,19101.0,184.5533,185.3087,184.4289,184.6333,19101.0
2020-09-01 10:00:00,208.01,208.64,207.97,208.07,8569.0,184.8466,185.4064,184.811,184.8999,8569.0
2020-09-01 10:10:00,207.98,208.09,207.74,207.96,19273.0,184.8199,184.9177,184.6067,184.8022,19273.0
2020-09-01 10:20:00,208.05,208.75,207.97,208.18,32570.0,184.8821,185.5042,184.811,184.9977,32570.0
2020-09-01 10:30:00,208.18,208.75,208.17,208.35,24915.0,184.9977,185.5042,184.9888,185.1487,24915.0
2020-09-01 10:40:00,208.35,208.91,208.3,208.63,19871.0,185.1487,185.6464,185.1043,185.3975,19871.0
2020-09-01 10:50:00,208.48,208.9,208.24,208.45,11870.0,185.2642,185.6375,185.051,185.2376,11870.0
2020-09-01 11:00:00,208.42,208.44,207.91,208.44,9710.0,185.2109,185.2287,184.7577,185.2287,9710.0
2020-09-01 11:10:00,208.37,208.77,208.23,208.49,13857.0,185.1665,185.522,185.0421,185.2731,13857.0
2020-09-01 11:20:00,208.39,208.55,208.1,208.34,10306.0,185.1843,185.3265,184.9266,185.1398,10306.0
2020-09-01 11:30:00,208.38,209.05,208.37,208.69,18592.0,185.1754,185.7708,185.1665,185.4509,18592.0
2020-09-01 11:40:00,208.73,208.84,208.11,208.48,17603.0,185.4864,185.5842,184.9354,185.2642,17603.0
2020-09-01 11:50:00,208.5,208.71,208.19,208.4,12329.0,185.282,185.4686,185.0065,185.1932,12329.0
2020-09-01 12:00:00,208.44,208.83,208.44,208.68,12415.0,185.2287,185.5753,185.2287,185.442,12415.0
2020-09-01 12:10:00,208.65,208.98,208.56,208.78,10450.0,185.4153,185.7086,185.3353,185.5308,10450.0
2020-09-01 12:20:00,208.86,209.21,208.57,209.04,81116.0,185.6019,185.913,185.3442,185.7619,81116.0
2020-09-01 12:30:00,209.05,209.43,208.83,209.38,21948.0,185.7708,186.1085,185.5753,186.064,21948.0
2020-09-01 12:40:00,209.46,210.05,209.4,210.05,5391.0,186.1351,186.6594,186.0818,186.6594,5391.0
2020-09-01 12:50:00,210.03,210.05,209.7,209.96,4956.0,186.6416,186.6594,186.3484,186.5794,4956.0
2020-09-01 13:00:00,209.87,210.02,209.87,210.02,3660.0,186.4995,186.6328,186.4995,186.6328,3660.0
2020-09-01 13:10:00,209.98,210.12,209.9,209.9,5245.0,186.5972,186.7216,186.5261,186.5261,5245.0
2020-09-01 13:20:00,209.83,209.94,209.67,209.78,4741.0,186.4639,186.5617,186.3217,186.4195,4741.0
2020-09-01 13:30:00,209.82,209.84,209.37,209.43,26232.0,186.455,186.4728,186.0551,186.1085,26232.0
2020-09-01 13:40:00,209.37,209.63,209.33,209.54,9922.0,186.0551,186.2862,186.0196,186.2062,9922.0
2020-09-01 13:50:00,209.59,209.6,209.36,209.52,10848.0,186.2506,186.2595,186.0463,186.1884,10848.0
2020-09-01 14:00:00,209.54,209.96,209.54,209.96,5877.0,186.2062,186.5794,186.2062,186.5794,5877.0
2020-09-01 14:10:00,210.0,210.13,209.94,210.13,7310.0,186.615,186.7305,186.5617,186.7305,7310.0
2020-09-01 14:20:00,210.15,211.22,210.14,211.09,26472.0,186.7483,187.6991,186.7394,187.5836,26472.0
2020-09-01 14:30:00,211.01,211.25,210.73,211.25,10722.0,187.5125,187.7258,187.2637,187.7258,10722.0
2020-09-01 14:40:00,211.26,211.5,211.01,211.14,10504.0,187.7347,187.9479,187.5125,187.628,10504.0
2020-09-01 14:50:00,211.14,211.28,211.06,211.08,10059.0,187.628,187.7524,187.5569,187.5747,10059.0
2020-09-01 15:00:00,211.07,211.15,210.4,210.51,23444.0,187.5658,187.6369,186.9704,187.0682,23444.0
2020-09-01 15:10:00,210.53,210.69,210.04,210.13,18108.0,187.086,187.2281,186.6505,186.7305,18108.0
2020-09-01 15:20:00,210.05,210.45,210.01,210.25,33951.0,186.6594,187.0149,186.6239,186.8371,33951.0
2020-09-01 15:30:00,210.19,210.51,210.19,210.36,14825.0,186.7838,187.0682,186.7838,186.9349,14825.0
2020-09-01 15:40:00,210.36,210.76,210.36,210.66,22931.0,186.9349,187.2904,186.9349,187.2015,22931.0
2020-09-01 15:50:00,210.62,211.25,210.56,211.06,50930.0,187.1659,187.7258,187.1126,187.5569,50930.0
2020-09-02 09:30:00,211.52,213.54,211.52,213.43,26594.0,187.9657,189.7608,187.9657,189.663,26594.0
2020-09-02 09:40:00,213.17,213.26,211.81,211.81,15503.0,189.432,189.512,188.2234,188.2234,15503.0
2020-09-02 09:50:00,211.74,213.62,211.65,213.38,17388.0,188.1612,189.8319,188.0812,189.6186,17388.0
2020-09-02 10:00:00,213.07,213.38,211.68,211.98,8413.0,189.3431,189.6186,188.1079,188.3745,8413.0
2020-09-02 10:10:00,212.25,212.47,211.75,212.22,6003.0,188.6144,188.8099,188.1701,188.5878,6003.0
2020-09-02 10:20:00,212.14,212.25,211.81,211.92,5313.0,188.5167,188.6144,188.2234,188.3212,5313.0
2020-09-02 10:30:00,212.1,212.34,211.78,212.12,7417.0,188.4811,188.6944,188.1968,188.4989,7417.0
2020-09-02 10:40:00,212.05,212.54,212.05,212.21,4117.0,188.4367,188.8721,188.4367,188.5789,4117.0
2020-09-02 10:50:00,212.21,212.55,211.93,212.11,9640.0,188.5789,188.881,188.3301,188.49,9640.0
2020-09-02 11:00:00,212.13,212.96,212.13,212.39,5345.0,188.5078,189.2454,188.5078,188.7388,5345.0
2020-09-02 11:10:00,212.53,212.64,212.2,212.27,3503.0,188.8633,188.961,188.57,188.6322,3503.0
2020-09-02 11:20:00,212.19,212.31,211.9,212.21,4730.0,188.5611,188.6677,188.3034,188.5789,4730.0
2020-09-02 11:30:00,212.31,212.67,212.28,212.49,7193.0,188.6677,188.9877,188.6411,188.8277,7193.0
2020-09-02 11:40:00,212.61,213.4,212.59,213.3,10019.0,188.9343,189.6364,188.9166,189.5475,10019.0
2020-09-02 11:50:00,213.31,213.57,213.23,213.28,6098.0,189.5564,189.7874,189.4853,189.5297,6098.0
2020-09-02 12:00:00,213.21,213.28,212.47,212.72,4808.0,189.4675,189.5297,188.8099,189.0321,4808.0
2020-09-02 12:10:00,212.69,212.87,212.55,212.62,6869.0,189.0054,189.1654,188.881,188.9432,6869.0
2020-09-02 12:20:00,212.59,212.94,212.59,212.92,4200.0,188.9166,189.2276,188.9166,189.2098,4200.0
2020-09-02 12:30:00,212.89,212.93,212.66,212.84,9599.0,189.1832,189.2187,188.9788,189.1387,9599.0
2020-09-02 12:40:00,212.94,213.14,212.71,212.71,13599.0,189.2276,189.4053,189.0232,189.0232,13599.0
2020-09-02 12:50:00,212.71,212.73,212.48,212.65,15079.0,189.0232,189.041,188.8188,188.9699,15079.0
2020-09-02 13:00:00,212.62,212.69,212.33,212.42,14775.0,188.9432,189.0054,188.6855,188.7655,14775.0
2020-09-02 13:10:00,212.37,212.66,212.35,212.49,12319.0,188.7211,188.9788,188.7033,188.8277,12319.0
2020-09-02 13:20:00,212.44,212.45,212.13,212.29,13654.0,188.7833,188.7922,188.5078,188.65,13654.0
2020-09-02 13:30:00,212.39,212.88,212.32,212.88,5048.0,188.7388,189.1743,188.6766,189.1743,5048.0
2020-09-02 13:40:00,212.91,213.5,212.89,213.35,27355.0,189.2009,189.7252,189.1832,189.5919,27355.0
2020-09-02 13:50:00,213.37,213.58,213.23,213.3,18583.0,189.6097,189.7963,189.4853,189.5475,18583.0
2020-09-02 14:00:00,213.3,213.36,212.83,213.19,10178.0,189.5475,189.6008,189.1298,189.4498,10178.0
2020-09-02 14:10:00,213.15,213.17,212.81,212.97,7692.0,189.4142,189.432,189.1121,189.2543,7692.0
2020-09-02 14:20:00,213.02,213.02,212.52,212.52,48591.0,189.2987,189.2987,188.8544,188.8544,48591.0
2020-09-02 14:30:00,212.42,212.87,212.16,212.42,43951.0,188.7655,189.1654,188.5345,188.7655,43951.0
2020-09-02 14:40:00,212.42,212.86,212.31,212.79,9287.0,188.7655,189.1565,188.6677,189.0943,9287.0
2020-09-02 14:50:00,212.84,213.3,212.84,213.18,12999.0,189.1387,189.5475,189.1387,189.4409,12999.0
2020-09-02 15:00:00,213.17,213.24,212.8,212.82,18111.0,189.432,189.4942,189.1032,189.121,18111.0
2020-09-02 15:10:00,212.8,213.25,212.69,213.23,30042.0,189.1032,189.5031,189.0054,189.4853,30042.0
2020-09-02 15:20:00,213.22,213.32,212.99,213.03,15268.0,189.4764,189.5653,189.272,189.3076,15268.0
2020-09-02 15:30:00,212.98,213.37,212.85,213.29,14774.0,189.2631,189.6097,189.1476,189.5386,14774.0
2020-09-02 15:40:00,213.32,213.4,212.62,213.0,51944.0,189.5653,189.6364,188.9432,189.2809,51944.0
2020-09-02 15:50:00,213.06,213.09,212.37,212.83,95889.0,189.3342,189.3609,188.7211,189.1298,95889.0
2020-09-03 09:30:00,212.51,213.71,212.0,213.38,28884.0,188.8455,189.9118,188.3923,189.6186,28884.0
2020-09-03 09:40:00,213.31,213.39,212.13,212.87,8103.0,189.5564,189.6275,188.5078,189.1654,8103.0
2020-09-03 09:50:00,212.89,213.14,212.01,212.58,12516.0,189.1832,189.4053,188.4012,188.9077,12516.0
2020-09-03 10:00:00,212.57,212.58,209.9,210.01,33300.0,188.8988,188.9077,186.5261,186.6239,33300.0
2020-09-03 10:10:00,210.01,210.66,209.41,209.71,70012.0,186.6239,187.2015,186.0907,186.3573,70012.0
2020-09-03 10:20:00,209.7,209.84,208.61,208.82,30251.0,186.3484,186.4728,185.3798,185.5664,30251.0
2020-09-03 10:30:00,208.85,209.56,208.63,208.93,12297.0,185.593,186.224,185.3975,185.6641,12297.0
2020-09-03 10:40:00,209.03,209.68,208.49,208.67,8579.0,185.753,186.3306,185.2731,185.4331,8579.0
2020-09-03 10:50:00,208.57,208.83,208.11,208.18,23936.0,185.3442,185.5753,184.9354,184.9977,23936.0
2020-09-03 11:00:00,208.23,208.37,206.13,206.35,37377.0,185.0421,185.1665,183.1759,183.3714,37377.0
2020-09-03 11:10:00,206.34,206.52,204.18,204.18,22907.0,183.3626,183.5225,181.4431,181.4431,22907.0
2020-09-03 11:20:00,204.21,205.28,204.2,205.26,20963.0,181.4697,182.4206,181.4609,182.4028,20963.0
2020-09-03 11:30:00,205.31,206.02,205.2,206.02,22823.0,182.4472,183.0782,182.3495,183.0782,22823.0
2020-09-03 11:40:00,206.06,206.91,206.05,206.8,15331.0,183.1137,183.8691,183.1048,183.7713,15331.0
2020-09-03 11:50:00,206.72,207.54,206.41,206.68,8234.0,183.7002,184.4289,183.4248,183.6647,8234.0
2020-09-03 12:00:00,206.74,207.1,206.43,206.9,3645.0,183.718,184.0379,183.4425,183.8602,3645.0
2020-09-03 12:10:00,207.12,207.34,206.97,207.24,3004.0,184.0557,184.2512,183.9224,184.1623,3004.0
2020-09-03 12:20:00,207.29,207.32,206.68,206.69,8380.0,184.2068,184.2334,183.6647,183.6736,8380.0
2020-09-03 12:30:00,206.63,206.93,205.82,206.46,5276.0,183.6203,183.8869,182.9005,183.4692,5276.0
2020-09-03 12:40:00,206.47,206.47,205.43,205.44,3970.0,183.4781,183.4781,182.5539,182.5628,3970.0
2020-09-03 12:50:00,205.55,205.69,205.17,205.26,5314.0,182.6605,182.7849,182.3228,182.4028,5314.0
2020-09-03 13:00:00,205.11,205.11,204.19,204.82,6475.0,182.2695,182.2695,181.452,182.0118,6475.0
2020-09-03 13:10:00,204.84,205.51,204.73,204.83,4561.0,182.0296,182.625,181.9318,182.0207,4561.0
2020-09-03 13:20:00,204.76,205.51,204.73,205.51,2966.0,181.9585,182.625,181.9318,182.625,2966.0
2020-09-03 13:30:00,205.27,205.28,204.15,204.15,3829.0,182.4117,182.4206,181.4164,181.4164,3829.0
2020-09-03 13:40:00,204.45,204.8,204.33,204.53,4456.0,181.683,181.994,181.5764,181.7541,4456.0
2020-09-03 13:50:00,204.58,205.16,204.57,204.79,2930.0,181.7985,182.314,181.7897,181.9852,2930.0
2020-09-03 14:00:00,204.62,204.88,204.57,204.68,5097.0,181.8341,182.0651,181.7897,181.8874,5097.0
2020-09-03 14:10:00,204.93,205.08,204.36,204.47,11708.0,182.1096,182.2429,181.603,181.7008,11708.0
2020-09-03 14:20:00,204.5,204.65,204.12,204.44,5895.0,181.7274,181.8607,181.3898,181.6741,5895.0
2020-09-03 14:30:00,204.5,205.55,204.5,205.4,10654.0,181.7274,182.6605,181.7274,182.5272,10654.0
2020-09-03 14:40:00,205.49,205.49,204.55,204.68,8695.0,182.6072,182.6072,181.7719,181.8874,8695.0
2020-09-03 14:50:00,204.69,204.87,204.09,204.09,6035.0,181.8963,182.0562,181.3631,181.3631,6035.0
2020-09-03 15:00:00,204.13,204.32,203.73,204.02,9159.0,181.3987,181.5675,181.0432,181.3009,9159.0
2020-09-03 15:10:00,203.79,204.21,203.7,203.92,11303.0,181.0965,181.4697,181.0165,181.212,11303.0
2020-09-03 15:20:00,203.84,203.9,203.22,203.3,16016.0,181.1409,181.1943,180.59,180.6611,16016.0
2020-09-03 15:30:00,203.29,203.96,202.82,203.77,20795.0,180.6522,181.2476,180.2345,181.0787,20795.0
2020-09-03 15:40:00,203.69,204.32,203.48,203.48,20491.0,181.0076,181.5675,180.821,180.821,20491.0
2020-09-03 15:50:00,203.4,204.99,203.37,204.56,59968.0,180.7499,182.1629,180.7233,181.7808,59968.0
2020-09-04 09:30:00,206.66,207.75,205.91,207.02,19468.0,183.6469,184.6155,182.9804,183.9668,19468.0
2020-09-04 09:40:00,206.91,208.17,206.91,207.8,2626.0,183.8691,184.9888,183.8691,184.66,2626.0
2020-09-04 09:50:00,207.51,208.32,207.39,207.73,6360.0,184.4023,185.1221,184.2956,184.5978,6360.0
2020-09-04 10:00:00,207.58,208.0,207.5,207.94,15959.0,184.4645,184.8377,184.3934,184.7844,15959.0
2020-09-04 10:10:00,208.37,208.45,206.87,206.87,6221.0,185.1665,185.2376,183.8335,183.8335,6221.0
2020-09-04 10:20:00,206.81,207.8,206.52,206.52,10393.0,183.7802,184.66,183.5225,183.5225,10393.0
2020-09-04 10:30:00,206.43,206.88,205.34,206.05,15449.0,183.4425,183.8424,182.4739,183.1048,15449.0
2020-09-04 10:40:00,206.31,206.46,204.8,205.55,18696.0,183.3359,183.4692,181.994,182.6605,18696.0
2020-09-04 10:50:00,205.41,205.61,204.78,205.2,14521.0,182.5361,182.7138,181.9763,182.3495,14521.0
2020-09-04 11:00:00,205.08,205.28,203.94,204.29,14488.0,182.2429,182.4206,181.2298,181.5408,14488.0
2020-09-04 11:10:00,204.46,205.13,203.93,204.53,15289.0,181.6919,182.2873,181.2209,181.7541,15289.0
2020-09-04 11:20:00,204.46,204.84,203.56,203.96,8798.0,181.6919,182.0296,180.8921,181.2476,8798.0
2020-09-04 11:30:00,204.26,205.11,204.21,204.23,4813.0,181.5142,182.2695,181.4697,181.4875,4813.0
2020-09-04 11:40:00,204.51,204.51,202.98,203.11,16922.0,181.7363,181.7363,180.3767,180.4922,16922.0
2020-09-04 11:50:00,202.97,203.85,202.88,203.76,14234.0,180.3678,181.1498,180.2878,181.0699,14234.0
2020-09-04 12:00:00,203.78,204.29,203.67,203.71,9839.0,181.0876,181.5408,180.9899,181.0254,9839.0
2020-09-04 12:10:00,203.82,204.17,203.45,203.63,7551.0,181.1232,181.4342,180.7944,180.9543,7551.0
2020-09-04 12:20:00,203.65,204.87,203.49,204.8,4601.0,180.9721,182.0562,180.8299,181.994,4601.0
2020-09-04 12:30:00,204.87,205.4,204.72,205.22,11259.0,182.0562,182.5272,181.923,182.3673,11259.0
2020-09-04 12:40:00,205.2,205.93,205.08,205.58,16538.0,182.3495,182.9982,182.2429,182.6872,16538.0
2020-09-04 12:50:00,205.5,206.31,205.16,205.94,32325.0,182.6161,183.3359,182.314,183.0071,32325.0
2020-09-04 13:00:00,205.79,206.03,205.32,206.03,8647.0,182.8738,183.0871,182.4561,183.0871,8647.0
2020-09-04 13:10:00,206.09,206.09,205.36,205.43,10848.0,183.1404,183.1404,182.4917,182.5539,10848.0
2020-09-04 13:20:00,205.37,206.2,205.37,205.67,8792.0,182.5006,183.2381,182.5006,182.7672,8792.0
2020-09-04 13:30:00,205.57,205.57,204.6,204.99,13464.0,182.6783,182.6783,181.8163,182.1629,13464.0
2020-09-04 13:40:00,205.03,205.24,204.55,205.22,3767.0,182.1984,182.385,181.7719,182.3673,3767.0
2020-09-04 13:50:00,204.84,205.18,204.79,205.12,3338.0,182.0296,182.3317,181.9852,182.2784,3338.0
2020-09-04 14:00:00,205.27,205.38,204.91,205.19,3873.0,182.4117,182.5095,182.0918,182.3406,3873.0
2020-09-04 14:10:00,205.07,205.71,204.91,205.69,4451.0,182.234,182.8027,182.0918,182.7849,4451.0
2020-09-04 14:20:00,205.54,206.2,205.42,205.97,7154.0,182.6516,183.2381,182.545,183.0338,7154.0
2020-09-04 14:30:00,205.91,206.28,205.61,206.28,8101.0,182.9804,183.3092,182.7138,183.3092,8101.0
2020-09-04 14:40:00,206.25,206.79,206.18,206.26,11723.0,183.2826,183.7624,183.2204,183.2915,11723.0
2020-09-04 14:50:00,206.27,206.46,205.91,206.36,10959.0,183.3003,183.4692,182.9804,183.3803,10959.0
2020-09-04 15:00:00,206.23,206.3,205.86,206.13,11045.0,183.2648,183.327,182.936,183.1759,11045.0
2020-09-04 15:10:00,206.05,206.26,205.71,206.16,16160.0,183.1048,183.2915,182.8027,183.2026,16160.0
2020-09-04 15:20:00,206.13,206.29,205.71,205.71,12487.0,183.1759,183.3181,182.8027,182.8027,12487.0
2020-09-04 15:30:00,205.74,205.93,204.63,205.03,20423.0,182.8294,182.9982,181.843,182.1984,20423.0
2020-09-04 15:40:00,205.11,205.68,204.4,204.4,31528.0,182.2695,182.776,181.6386,181.6386,31528.0
2020-09-04 15:50:00,204.64,204.96,204.24,204.25,96496.0,181.8519,182.1362,181.4964,181.5053,96496.0
2020-09-08 09:30:00,205.67,205.78,203.72,204.91,64115.0,182.7672,182.8649,181.0343,182.0918,64115.0
2020-09-08 09:40:00,204.62,204.87,202.36,202.36,39372.0,181.8341,182.0562,179.8258,179.8258,39372.0
2020-09-08 09:50:00,202.23,204.44,202.23,204.44,16966.0,179.7102,181.6741,179.7102,181.6741,16966.0
2020-09-08 10:00:00,204.39,204.43,202.49,203.48,16047.0,181.6297,181.6652,179.9413,180.821,16047.0
2020-09-08 10:10:00,203.63,205.72,203.49,205.12,26085.0,180.9543,182.8116,180.8299,182.2784,26085.0
2020-09-08 10:20:00,204.89,205.91,204.59,205.91,18320.0,182.074,182.9804,181.8074,182.9804,18320.0
2020-09-08 10:30:00,205.92,206.42,205.41,206.27,11053.0,182.9893,183.4336,182.5361,183.3003,11053.0
2020-09-08 10:40:00,206.25,206.25,204.3,204.3,9807.0,183.2826,183.2826,181.5497,181.5497,9807.0
2020-09-08 10:50:00,204.28,205.12,204.19,204.73,9720.0,181.5319,182.2784,181.452,181.9318,9720.0
2020-09-08 11:00:00,204.56,206.17,204.33,205.94,23454.0,181.7808,183.2115,181.5764,183.0071,23454.0
2020-09-08 11:10:00,206.04,206.05,205.16,206.05,8118.0,183.096,183.1048,182.314,183.1048,8118.0
2020-09-08 11:20:00,206.05,206.27,205.25,205.5,10701.0,183.1048,183.3003,182.3939,182.6161,10701.0
2020-09-08 11:30:00,205.39,205.5,205.0,205.31,5809.0,182.5183,182.6161,182.1718,182.4472,5809.0
2020-09-08 11:40:00,205.19,205.67,204.81,205.61,8526.0,182.3406,182.7672,182.0029,182.7138,8526.0
2020-09-08 11:50:00,205.61,205.81,205.2,205.38,18090.0,182.7138,182.8916,182.3495,182.5095,18090.0
2020-09-08 12:00:00,205.32,205.89,205.14,205.5,7472.0,182.4561,182.9627,182.2962,182.6161,7472.0
2020-09-08 12:10:00,205.6,205.79,205.45,205.59,20845.0,182.705,182.8738,182.5717,182.6961,20845.0
2020-09-08 12:20:00,205.6,206.36,205.54,206.1,9007.0,182.705,183.3803,182.6516,183.1493,9007.0
2020-09-08 12:30:00,206.17,206.34,205.79,205.94,29778.0,183.2115,183.3626,182.8738,183.0071,29778.0
2020-09-08 12:40:00,205.94,206.56,205.66,206.56,17973.0,183.0071,183.5581,182.7583,183.5581,17973.0
2020-09-08 12:50:00,206.53,207.16,206.44,207.16,5420.0,183.5314,184.0912,183.4514,184.0912,5420.0
2020-09-08 13:00:00,207.09,207.09,206.19,206.19,12247.0,184.029,184.029,183.2293,183.2293,12247.0
2020-09-08 13:10:00,206.22,206.66,206.19,206.61,12069.0,183.2559,183.6469,183.2293,183.6025,12069.0
2020-09-08 13:20:00,206.61,206.91,206.61,206.85,7054.0,183.6025,183.8691,183.6025,183.8158,7054.0
2020-09-08 13:30:00,206.78,207.3,206.57,207.3,6263.0,183.7536,184.2156,183.5669,184.2156,6263.0
2020-09-08 13:40:00,207.17,207.4,207.0,207.28,8872.0,184.1001,184.3045,183.9491,184.1979,8872.0
2020-09-08 13:50:00,207.2,207.35,207.13,207.21,9997.0,184.1268,184.2601,184.0646,184.1357,9997.0
2020-09-08 14:00:00,207.27,207.35,206.71,206.77,9375.0,184.189,184.2601,183.6913,183.7447,9375.0
2020-09-08 14:10:00,206.76,206.76,206.22,206.45,13387.0,183.7358,183.7358,183.2559,183.4603,13387.0
2020-09-08 14:20:00,206.5,206.62,206.23,206.53,13188.0,183.5047,183.6114,183.2648,183.5314,13188.0
2020-09-08 14:30:00,206.51,206.53,205.46,205.55,10639.0,183.5136,183.5314,182.5805,182.6605,10639.0
2020-09-08 14:40:00,205.55,205.74,204.94,205.25,9718.0,182.6605,182.8294,182.1185,182.3939,9718.0
2020-09-08 14:50:00,205.14,205.58,204.55,205.31,13014.0,182.2962,182.6872,181.7719,182.4472,13014.0
2020-09-08 15:00:00,205.47,205.47,204.29,204.57,9620.0,182.5894,182.5894,181.5408,181.7897,9620.0
2020-09-08 15:10:00,204.76,205.35,204.66,205.0,17645.0,181.9585,182.4828,181.8696,182.1718,17645.0
2020-09-08 15:20:00,205.0,205.27,204.34,205.17,33706.0,182.1718,182.4117,181.5853,182.3228,33706.0
2020-09-08 15:30:00,205.16,205.45,204.69,204.87,29973.0,182.314,182.5717,181.8963,182.0562,29973.0
2020-09-08 15:40:00,204.88,205.31,204.27,204.77,36024.0,182.0651,182.4472,181.5231,181.9674,36024.0
2020-09-08 15:50:00,204.82,204.91,203.88,204.12,153421.0,182.0118,182.0918,181.1765,181.3898,153421.0
2020-09-09 09:30:00,206.19,207.05,205.51,206.57,36840.0,183.2293,183.9935,182.625,183.5669,36840.0
2020-09-09 09:40:00,206.59,207.62,206.59,206.79,38095.0,183.5847,184.5,183.5847,183.7624,38095.0
2020-09-09 09:50:00,206.93,208.14,206.88,208.1,14351.0,183.8869,184.9621,183.8424,184.9266,14351.0
2020-09-09 10:00:00,207.96,209.77,207.73,209.33,23583.0,184.8022,186.4106,184.5978,186.0196,23583.0
2020-09-09 10:10:00,209.34,210.99,209.34,210.71,22243.0,186.0285,187.4947,186.0285,187.2459,22243.0
2020-09-09 10:20:00,210.59,211.33,210.37,210.43,15976.0,187.1393,187.7969,186.9438,186.9971,15976.0
2020-09-09 10:30:00,210.45,211.17,210.3,210.65,16102.0,187.0149,187.6547,186.8816,187.1926,16102.0
2020-09-09 10:40:00,210.65,211.28,210.64,210.72,9581.0,187.1926,187.7524,187.1837,187.2548,9581.0
2020-09-09 10:50:00,210.87,210.97,210.22,210.82,12129.0,187.3881,187.477,186.8105,187.3437,12129.0
2020-09-09 11:00:00,210.83,211.45,210.81,210.81,26477.0,187.3526,187.9035,187.3348,187.3348,26477.0
2020-09-09 11:10:00,210.71,210.71,209.95,210.17,11899.0,187.2459,187.2459,186.5706,186.7661,11899.0
2020-09-09 11:20:00,210.36,211.36,210.36,211.18,10713.0,186.9349,187.8235,186.9349,187.6636,10713.0
2020-09-09 11:30:00,211.0,211.53,210.74,211.53,8689.0,187.5036,187.9746,187.2726,187.9746,8689.0
2020-09-09 11:40:00,211.59,212.18,211.52,211.56,14717.0,188.0279,188.5522,187.9657,188.0013,14717.0
2020-09-09 11:50:00,211.51,211.86,211.13,211.26,10262.0,187.9568,188.2679,187.6192,187.7347,10262.0
2020-09-09 12:00:00,211.24,211.71,211.24,211.38,7613.0,187.7169,188.1346,187.7169,187.8413,7613.0
2020-09-09 12:10:00,211.41,211.77,211.36,211.73,4918.0,187.868,188.1879,187.8235,188.1523,4918.0
2020-09-09 12:20:00,211.79,211.96,211.41,211.41,9896.0,188.2057,188.3567,187.868,187.868,9896.0
2020-09-09 12:30:00,211.51,211.82,211.41,211.69,5953.0,187.9568,188.2323,187.868,188.1168,5953.0
2020-09-09 12:40:00,211.69,212.11,211.59,211.66,28873.0,188.1168,188.49,188.0279,188.0901,28873.0
2020-09-09 12:50:00,211.81,212.14,211.58,211.97,4102.0,188.2234,188.5167,188.019,188.3656,4102.0
2020-09-09 13:00:00,212.06,212.46,211.84,212.46,6917.0,188.4456,188.801,188.2501,188.801,6917.0
2020-09-09 13:10:00,212.35,212.54,212.26,212.4,8642.0,188.7033,188.8721,188.6233,188.7477,8642.0
2020-09-09 13:20:00,212.36,212.58,212.34,212.51,7293.0,188.7122,188.9077,188.6944,188.8455,7293.0
2020-09-09 13:30:00,212.55,213.05,212.48,212.98,11015.0,188.881,189.3253,188.8188,189.2631,11015.0
2020-09-09 13:40:00,213.06,213.07,212.39,212.65,7208.0,189.3342,189.3431,188.7388,188.9699,7208.0
2020-09-09 13:50:00,212.55,213.04,212.46,212.61,14318.0,188.881,189.3165,188.801,188.9343,14318.0
2020-09-09 14:00:00,212.63,212.86,212.39,212.53,8694.0,188.9521,189.1565,188.7388,188.8633,8694.0
2020-09-09 14:10:00,212.55,212.59,212.25,212.43,6356.0,188.881,188.9166,188.6144,188.7744,6356.0
2020-09-09 14:20:00,212.37,212.63,212.12,212.5,8408.0,188.7211,188.9521,188.4989,188.8366,8408.0
2020-09-09 14:30:00,212.65,213.08,212.64,213.02,11232.0,188.9699,189.352,188.961,189.2987,11232.0
2020-09-09 14:40:00,212.97,213.37,212.85,213.37,9890.0,189.2543,189.6097,189.1476,189.6097,9890.0
2020-09-09 14:50:00,213.34,213.81,213.3,213.56,12748.0,189.5831,190.0007,189.5475,189.7786,12748.0
2020-09-09 15:00:00,213.52,213.66,213.29,213.49,19699.0,189.743,189.8674,189.5386,189.7163,19699.0
2020-09-09 15:10:00,213.41,213.55,213.2,213.44,12895.0,189.6453,189.7697,189.4586,189.6719,12895.0
2020-09-09 15:20:00,213.48,213.68,213.11,213.21,18603.0,189.7075,189.8852,189.3787,189.4675,18603.0
2020-09-09 15:30:00,213.17,213.34,212.24,212.34,19955.0,189.432,189.5831,188.6055,188.6944,19955.0
2020-09-09 15:40:00,212.25,212.42,211.75,212.13,41864.0,188.6144,188.7655,188.1701,188.5078,41864.0
2020-09-09 15:50:00,212.19,212.66,211.85,212.06,98681.0,188.5611,188.9788,188.259,188.4456,98681.0
2020-09-10 09:30:00,211.46,211.46,210.12,210.64,29367.0,187.9124,187.9124,186.7216,187.1837,29367.0
2020-09-10 09:40:00,210.8,211.13,210.56,210.84,27452.0,187.3259,187.6192,187.1126,187.3614,27452.0
2020-09-10 09:50:00,210.91,211.35,210.25,211.14,25481.0,187.4236,187.8147,186.8371,187.628,25481.0
2020-09-10 10:00:00,210.98,211.15,210.22,210.28,15521.0,187.4859,187.6369,186.8105,186.8638,15521.0
2020-09-10 10:10:00,210.18,210.3,209.58,209.88,10805.0,186.7749,186.8816,186.2418,186.5083,10805.0
2020-09-10 10:20:00,209.78,209.78,208.36,208.46,8082.0,186.4195,186.4195,185.1576,185.2465,8082.0
2020-09-10 10:30:00,208.52,209.33,208.49,209.05,8787.0,185.2998,186.0196,185.2731,185.7708,8787.0
2020-09-10 10:40:00,208.96,209.27,207.48,207.9,14132.0,185.6908,185.9663,184.3756,184.7488,14132.0
2020-09-10 10:50:00,207.91,208.23,206.62,206.62,10610.0,184.7577,185.0421,183.6114,183.6114,10610.0
2020-09-10 11:00:00,206.91,207.56,206.68,207.12,13508.0,183.8691,184.4467,183.6647,184.0557,13508.0
2020-09-10 11:10:00,207.12,207.45,206.75,207.25,17982.0,184.0557,184.3489,183.7269,184.1712,17982.0
2020-09-10 11:20:00,207.32,207.73,207.05,207.68,14312.0,184.2334,184.5978,183.9935,184.5533,14312.0
2020-09-10 11:30:00,207.68,207.87,206.46,206.67,19459.0,184.5533,184.7222,183.4692,183.6558,19459.0
2020-09-10 11:40:00,206.72,206.72,206.16,206.58,10148.0,183.7002,183.7002,183.2026,183.5758,10148.0
2020-09-10 11:50:00,206.45,206.6,205.7,205.74,11284.0,183.4603,183.5936,182.7938,182.8294,11284.0
2020-09-10 12:00:00,205.74,206.2,205.6,205.86,8765.0,182.8294,183.2381,182.705,182.936,8765.0
2020-09-10 12:10:00,205.88,206.55,205.86,206.26,17950.0,182.9538,183.5492,182.936,183.2915,17950.0
2020-09-10 12:20:00,206.16,206.34,205.84,205.96,8609.0,183.2026,183.3626,182.9182,183.0249,8609.0
2020-09-10 12:30:00,206.05,206.21,205.38,205.55,8627.0,183.1048,183.247,182.5095,182.6605,8627.0
2020-09-10 12:40:00,205.38,205.55,205.05,205.25,8651.0,182.5095,182.6605,182.2162,182.3939,8651.0
2020-09-10 12:50:00,205.37,205.85,205.37,205.78,9763.0,182.5006,182.9271,182.5006,182.8649,9763.0
2020-09-10 13:00:00,205.76,206.01,205.63,205.63,5702.0,182.8471,183.0693,182.7316,182.7316,5702.0
2020-09-10 13:10:00,205.77,206.0,205.57,206.0,8506.0,182.856,183.0604,182.6783,183.0604,8506.0
2020-09-10 13:20:00,206.04,206.12,205.62,205.7,10110.0,183.096,183.1671,182.7227,182.7938,10110.0
2020-09-10 13:30:00,205.69,205.99,205.6,205.65,11775.0,182.7849,183.0515,182.705,182.7494,11775.0
2020-09-10 13:40:00,205.63,206.46,205.5,206.21,15431.0,182.7316,183.4692,182.6161,183.247,15431.0
2020-09-10 13:50:00,206.32,206.78,206.18,206.39,15715.0,183.3448,183.7536,183.2204,183.407,15715.0
2020-09-10 14:00:00,206.62,207.05,206.49,206.61,6740.0,183.6114,183.9935,183.4958,183.6025,6740.0
2020-09-10 14:10:00,206.72,206.82,206.04,206.22,12374.0,183.7002,183.7891,183.096,183.2559,12374.0
2020-09-10 14:20:00,206.32,206.55,205.15,205.15,11963.0,183.3448,183.5492,182.3051,182.3051,11963.0
2020-09-10 14:30:00,205.15,205.67,204.85,205.61,12990.0,182.3051,182.7672,182.0385,182.7138,12990.0
2020-09-10 14:40:00,205.56,206.14,205.2,205.91,9389.0,182.6694,183.1848,182.3495,182.9804,9389.0
2020-09-10 14:50:00,205.95,206.33,205.72,206.27,11610.0,183.016,183.3537,182.8116,183.3003,11610.0
2020-09-10 15:00:00,206.34,206.34,205.6,205.67,6163.0,183.3626,183.3626,182.705,182.7672,6163.0
2020-09-10 15:10:00,205.59,206.14,205.28,205.39,23733.0,182.6961,183.1848,182.4206,182.5183,23733.0
2020-09-10 15:20:00,205.34,205.96,205.21,205.94,8032.0,182.4739,183.0249,182.3584,183.0071,8032.0
2020-09-10 15:30:00,205.8,206.23,205.68,206.05,15441.0,182.8827,183.2648,182.776,183.1048,15441.0
2020-09-10 15:40:00,205.97,206.91,205.91,206.61,32052.0,183.0338,183.8691,182.9804,183.6025,32052.0
2020-09-10 15:50:00,206.59,207.17,206.44,207.15,170494.0,183.5847,184.1001,183.4514,184.0824,170494.0
2020-09-11 09:30:00,207.66,208.95,207.28,208.84,22235.0,184.5356,185.6819,184.1979,185.5842,22235.0
2020-09-11 09:40:00,208.42,209.73,208.22,209.73,22785.0,185.2109,186.3751,185.0332,186.3751,22785.0
2020-09-11 09:50:00,209.6,210.5,208.48,208.55,15307.0,186.2595,187.0593,185.2642,185.3265,15307.0
2020-09-11 10:00:00,208.47,209.3,208.35,208.74,13452.0,185.2554,185.9929,185.1487,185.4953,13452.0
2020-09-11 10:10:00,208.82,209.51,208.46,209.4,18897.0,185.5664,186.1795,185.2465,186.0818,18897.0
2020-09-11 10:20:00,209.34,209.58,208.97,209.21,16535.0,186.0285,186.2418,185.6997,185.913,16535.0
2020-09-11 10:30:00,209.27,209.3,208.4,208.97,4190.0,185.9663,185.9929,185.1932,185.6997,4190.0
2020-09-11 10:40:00,208.93,209.43,208.77,209.13,6336.0,185.6641,186.1085,185.522,185.8419,6336.0
2020-09-11 10:50:00,209.35,209.36,208.91,209.01,4513.0,186.0374,186.0463,185.6464,185.7352,4513.0
2020-09-11 11:00:00,208.92,210.83,208.92,210.83,3903.0,185.6553,187.3526,185.6553,187.3526,3903.0
2020-09-11 11:10:00,210.67,211.33,210.61,210.95,7496.0,187.2104,187.7969,187.1571,187.4592,7496.0
2020-09-11 11:20:00,211.06,211.06,210.38,210.72,11531.0,187.5569,187.5569,186.9527,187.2548,11531.0
2020-09-11 11:30:00,210.7,210.7,210.0,210.45,3891.0,187.237,187.237,186.615,187.0149,3891.0
2020-09-11 11:40:00,210.37,210.52,210.31,210.46,5895.0,186.9438,187.0771,186.8905,187.0238,5895.0
2020-09-11 11:50:00,210.37,210.7,210.27,210.27,9650.0,186.9438,187.237,186.8549,186.8549,9650.0
2020-09-11 12:00:00,210.09,210.56,210.06,210.48,6558.0,186.695,187.1126,186.6683,187.0415,6558.0
2020-09-11 12:10:00,210.61,210.62,210.31,210.46,13915.0,187.1571,187.1659,186.8905,187.0238,13915.0
2020-09-11 12:20:00,210.59,210.72,210.12,210.16,8058.0,187.1393,187.2548,186.7216,186.7572,8058.0
2020-09-11 12:30:00,210.11,210.11,209.6,209.72,9389.0,186.7127,186.7127,186.2595,186.3662,9389.0
2020-09-11 12:40:00,209.68,209.69,209.34,209.54,8750.0,186.3306,186.3395,186.0285,186.2062,8750.0
2020-09-11 12:50:00,209.6,209.66,208.88,208.9,8093.0,186.2595,186.3128,185.6197,185.6375,8093.0
2020-09-11 13:00:00,208.99,209.16,208.39,208.45,7303.0,185.7175,185.8685,185.1843,185.2376,7303.0
2020-09-11 13:10:00,208.5,208.85,208.18,208.59,9046.0,185.282,185.593,184.9977,185.362,9046.0
2020-09-11 13:20:00,208.6,208.61,208.07,208.2,6190.0,185.3709,185.3798,184.8999,185.0154,6190.0
2020-09-11 13:30:00,208.04,208.23,207.58,208.13,14867.0,184.8732,185.0421,184.4645,184.9532,14867.0
2020-09-11 13:40:00,208.12,208.33,207.89,208.05,9033.0,184.9443,185.131,184.7399,184.8821,9033.0
2020-09-11 13:50:00,208.13,208.4,207.62,207.62,6537.0,184.9532,185.1932,184.5,184.5,6537.0
2020-09-11 14:00:00,207.66,208.13,207.31,208.03,8000.0,184.5356,184.9532,184.2245,184.8644,8000.0
2020-09-11 14:10:00,207.95,208.83,207.88,208.52,21825.0,184.7933,185.5753,184.7311,185.2998,21825.0
2020-09-11 14:20:00,208.54,209.04,208.27,208.58,18440.0,185.3176,185.7619,185.0776,185.3531,18440.0
2020-09-11 14:30:00,208.57,209.4,208.5,209.26,18152.0,185.3442,186.0818,185.282,185.9574,18152.0
2020-09-11 14:40:00,209.34,209.38,208.81,208.81,21895.0,186.0285,186.064,185.5575,185.5575,21895.0
2020-09-11 14:50:00,208.76,209.14,208.69,208.87,11785.0,185.5131,185.8508,185.4509,185.6108,11785.0
2020-09-11 15:00:00,208.86,208.87,208.17,208.17,10181.0,185.6019,185.6108,184.9888,184.9888,10181.0
2020-09-11 15:10:00,208.09,208.68,207.9,208.62,12327.0,184.9177,185.442,184.7488,185.3887,12327.0
2020-09-11 15:20:00,208.71,209.03,208.57,208.69,13685.0,185.4686,185.753,185.3442,185.4509,13685.0
2020-09-11 15:30:00,208.65,209.14,208.57,208.6,16874.0,185.4153,185.8508,185.3442,185.3709,16874.0
2020-09-11 15:40:00,208.55,208.9,208.31,208.73,22276.0,185.3265,185.6375,185.1132,185.4864,22276.0
2020-09-11 15:50:00,208.64,208.83,207.9,207.91,81343.0,185.4064,185.5753,184.7488,184.7577,81343.0
2020-09-14 09:30:00,209.14,209.5,208.32,208.65,21431.0,185.8508,186.1707,185.1221,185.4153,21431.0
2020-09-14 09:40:00,208.51,209.65,208.21,209.61,10396.0,185.2909,186.304,185.0243,186.2684,10396.0
2020-09-14 09:50:00,209.61,210.63,209.61,210.05,9000.0,186.2684,187.1748,186.2684,186.6594,9000.0
2020-09-14 10:00:00,210.04,210.82,209.95,210.6,37973.0,186.6505,187.3437,186.5706,187.1482,37973.0
2020-09-14 10:10:00,210.63,210.63,209.9,210.17,9191.0,187.1748,187.1748,186.5261,186.7661,9191.0
2020-09-14 10:20:00,210.08,210.37,209.92,210.3,4415.0,186.6861,186.9438,186.5439,186.8816,4415.0
2020-09-14 10:30:00,210.2,210.2,209.63,209.64,2900.0,186.7927,186.7927,186.2862,186.2951,2900.0
2020-09-14 10:40:00,209.78,210.08,209.66,210.04,6566.0,186.4195,186.6861,186.3128,186.6505,6566.0
2020-09-14 10:50:00,210.12,210.3,209.69,209.77,6371.0,186.7216,186.8816,186.3395,186.4106,6371.0
2020-09-14 11:00:00,209.93,210.19,209.74,209.95,4897.0,186.5528,186.7838,186.3839,186.5706,4897.0
2020-09-14 11:10:00,209.67,209.86,209.61,209.62,2954.0,186.3217,186.4906,186.2684,186.2773,2954.0
2020-09-14 11:20:00,209.69,210.07,209.68,209.81,3517.0,186.3395,186.6772,186.3306,186.4461,3517.0
2020-09-14 11:30:00,209.7,210.39,209.67,210.39,3493.0,186.3484,186.9616,186.3217,186.9616,3493.0
2020-09-14 11:40:00,210.66,210.66,210.3,210.44,6291.0,187.2015,187.2015,186.8816,187.006,6291.0
2020-09-14 11:50:00,210.56,210.75,210.38,210.4,3100.0,187.1126,187.2815,186.9527,186.9704,3100.0
2020-09-14 12:00:00,210.37,210.53,210.19,210.25,3897.0,186.9438,187.086,186.7838,186.8371,3897.0
2020-09-14 12:10:00,210.28,210.5,210.11,210.4,4540.0,186.8638,187.0593,186.7127,186.9704,4540.0
2020-09-14 12:20:00,210.39,210.62,210.25,210.61,3493.0,186.9616,187.1659,186.8371,187.1571,3493.0
2020-09-14 12:30:00,210.75,210.81,210.57,210.62,5079.0,187.2815,187.3348,187.1215,187.1659,5079.0
2020-09-14 12:40:00,210.66,210.93,210.66,210.78,5900.0,187.2015,187.4414,187.2015,187.3081,5900.0
2020-09-14 12:50:00,210.89,211.24,210.89,211.16,4792.0,187.4059,187.7169,187.4059,187.6458,4792.0
2020-09-14 13:00:00,211.25,211.53,211.24,211.31,2600.0,187.7258,187.9746,187.7169,187.7791,2600.0
2020-09-14 13:10:00,211.33,211.63,211.04,211.05,6545.0,187.7969,188.0635,187.5392,187.5481,6545.0
2020-09-14 13:20:00,211.08,211.14,210.87,211.12,2700.0,187.5747,187.628,187.3881,187.6103,2700.0
2020-09-14 13:30:00,211.14,211.18,210.81,210.9,2804.0,187.628,187.6636,187.3348,187.4148,2804.0
2020-09-14 13:40:00,211.01,211.06,210.29,210.45,8900.0,187.5125,187.5569,186.8727,187.0149,8900.0
2020-09-14 13:50:00,210.34,210.64,210.34,210.54,4390.0,186.9171,187.1837,186.9171,187.0949,4390.0
2020-09-14 14:00:00,210.55,210.63,210.31,210.41,8216.0,187.1037,187.1748,186.8905,186.9793,8216.0
2020-09-14 14:10:00,210.47,210.84,210.47,210.84,4368.0,187.0326,187.3614,187.0326,187.3614,4368.0
2020-09-14 14:20:00,210.81,211.25,210.77,211.14,5928.0,187.3348,187.7258,187.2992,187.628,5928.0
2020-09-14 14:30:00,211.17,211.52,211.11,211.37,5400.0,187.6547,187.9657,187.6014,187.8324,5400.0
2020-09-14 14:40:00,211.53,211.63,211.1,211.41,6294.0,187.9746,188.0635,187.5925,187.868,6294.0
2020-09-14 14:50:00,211.4,211.62,210.86,211.17,5461.0,187.8591,188.0546,187.3792,187.6547,5461.0
2020-09-14 15:00:00,211.28,211.33,210.98,211.31,6243.0,187.7524,187.7969,187.4859,187.7791,6243.0
2020-09-14 15:10:00,211.25,211.25,210.74,210.91,9954.0,187.7258,187.7258,187.2726,187.4236,9954.0
2020-09-14 15:20:00,210.89,210.89,210.32,210.67,6532.0,187.4059,187.4059,186.8994,187.2104,6532.0
2020-09-14 15:30:00,210.57,210.97,210.46,210.89,9345.0,187.1215,187.477,187.0238,187.4059,9345.0
2020-09-14 15:40:00,210.91,211.88,210.91,211.81,17598.0,187.4236,188.2856,187.4236,188.2234,17598.0
2020-09-14 15:50:00,211.8,211.84,210.59,210.59,76037.0,188.2145,188.2501,187.1393,187.1393,76037.0
2020-09-15 09:30:00,211.76,213.54,211.76,213.23,24573.0,188.179,189.7608,188.179,189.4853,24573.0
2020-09-15 09:40:00,213.06,213.98,212.5,212.69,19188.0,189.3342,190.1518,188.8366,189.0054,19188.0
2020-09-15 09:50:00,212.68,212.88,212.06,212.39,7997.0,188.9965,189.1743,188.4456,188.7388,7997.0
2020-09-15 10:00:00,212.27,213.31,212.16,212.84,8100.0,188.6322,189.5564,188.5345,189.1387,8100.0
2020-09-15 10:10:00,212.84,213.15,212.48,212.78,6490.0,189.1387,189.4142,188.8188,189.0854,6490.0
2020-09-15 10:20:00,212.78,212.95,212.4,212.4,3858.0,189.0854,189.2365,188.7477,188.7477,3858.0
2020-09-15 10:30:00,212.75,213.08,212.51,212.75,5301.0,189.0588,189.352,188.8455,189.0588,5301.0
2020-09-15 10:40:00,212.71,212.95,212.41,212.94,3104.0,189.0232,189.2365,188.7566,189.2276,3104.0
2020-09-15 10:50:00,212.93,212.93,212.34,212.51,5866.0,189.2187,189.2187,188.6944,188.8455,5866.0
2020-09-15 11:00:00,212.72,212.89,212.23,212.4,6107.0,189.0321,189.1832,188.5967,188.7477,6107.0
2020-09-15 11:10:00,212.34,212.41,211.62,211.81,6478.0,188.6944,188.7566,188.0546,188.2234,6478.0
2020-09-15 11:20:00,211.78,212.06,211.72,212.06,2359.0,188.1968,188.4456,188.1434,188.4456,2359.0
2020-09-15 11:30:00,211.96,212.29,211.69,211.94,7617.0,188.3567,188.65,188.1168,188.339,7617.0
2020-09-15 11:40:00,211.92,212.25,211.77,212.17,7032.0,188.3212,188.6144,188.1879,188.5433,7032.0
2020-09-15 11:50:00,212.1,212.49,212.09,212.25,7368.0,188.4811,188.8277,188.4722,188.6144,7368.0
2020-09-15 12:00:00,212.26,212.33,211.78,211.78,3259.0,188.6233,188.6855,188.1968,188.1968,3259.0
2020-09-15 12:10:00,211.73,211.82,211.44,211.52,2613.0,188.1523,188.2323,187.8946,187.9657,2613.0
2020-09-15 12:20:00,211.49,211.5,211.23,211.23,8387.0,187.9391,187.9479,187.708,187.708,8387.0
2020-09-15 12:30:00,211.16,211.47,211.14,211.33,4513.0,187.6458,187.9213,187.628,187.7969,4513.0
2020-09-15 12:40:00,211.28,211.29,211.08,211.23,2708.0,187.7524,187.7613,187.5747,187.708,2708.0
2020-09-15 12:50:00,211.07,211.23,211.07,211.23,1610.0,187.5658,187.708,187.5658,187.708,1610.0
2020-09-15 13:00:00,211.23,211.26,211.1,211.26,3641.0,187.708,187.7347,187.5925,187.7347,3641.0
2020-09-15 13:10:00,211.27,211.35,211.11,211.13,5239.0,187.7436,187.8147,187.6014,187.6192,5239.0
2020-09-15 13:20:00,211.09,211.34,211.09,211.33,4702.0,187.5836,187.8058,187.5836,187.7969,4702.0
2020-09-15 13:30:00,211.36,211.39,211.1,211.39,4100.0,187.8235,187.8502,187.5925,187.8502,4100.0
2020-09-15 13:40:00,211.36,211.39,211.11,211.16,2909.0,187.8235,187.8502,187.6014,187.6458,2909.0
2020-09-15 13:50:00,211.17,211.34,211.09,211.2,2164.0,187.6547,187.8058,187.5836,187.6814,2164.0
2020-09-15 14:00:00,211.19,211.44,211.17,211.18,10146.0,187.6725,187.8946,187.6547,187.6636,10146.0
2020-09-15 14:10:00,211.24,211.46,211.23,211.38,3303.0,187.7169,187.9124,187.708,187.8413,3303.0
2020-09-15 14:20:00,211.34,211.37,211.06,211.34,10238.0,187.8058,187.8324,187.5569,187.8058,10238.0
2020-09-15 14:30:00,211.34,211.46,211.19,211.37,3420.0,187.8058,187.9124,187.6725,187.8324,3420.0
2020-09-15 14:40:00,211.37,211.63,211.36,211.61,3663.0,187.8324,188.0635,187.8235,188.0457,3663.0
2020-09-15 14:50:00,211.56,211.75,211.45,211.75,7251.0,188.0013,188.1701,187.9035,188.1701,7251.0
2020-09-15 15:00:00,211.75,211.75,211.31,211.38,4387.0,188.1701,188.1701,187.7791,187.8413,4387.0
2020-09-15 15:10:00,211.45,211.82,211.44,211.63,6375.0,187.9035,188.2323,187.8946,188.0635,6375.0
2020-09-15 15:20:00,211.68,211.68,211.22,211.33,7231.0,188.1079,188.1079,187.6991,187.7969,7231.0
2020-09-15 15:30:00,211.19,211.19,210.62,210.81,9127.0,187.6725,187.6725,187.1659,187.3348,9127.0
2020-09-15 15:40:00,210.72,211.06,210.58,210.94,15246.0,187.2548,187.5569,187.1304,187.4503,15246.0
2020-09-15 15:50:00,210.98,211.12,210.11,210.21,75533.0,187.4859,187.6103,186.7127,186.8016,75533.0
2020-09-16 09:30:00,212.29,212.97,211.22,211.52,26806.0,188.65,189.2543,187.6991,187.9657,26806.0
2020-09-16 09:40:00,211.24,211.24,209.93,210.58,7310.0,187.7169,187.7169,186.5528,187.1304,7310.0
2020-09-16 09:50:00,210.78,211.15,210.21,211.03,9318.0,187.3081,187.6369,186.8016,187.5303,9318.0
2020-09-16 10:00:00,210.9,211.09,210.56,210.87,5546.0,187.4148,187.5836,187.1126,187.3881,5546.0
2020-09-16 10:10:00,210.81,211.36,210.58,211.36,14018.0,187.3348,187.8235,187.1304,187.8235,14018.0
2020-09-16 10:20:00,211.28,211.86,211.08,211.13,8739.0,187.7524,188.2679,187.5747,187.6192,8739.0
2020-09-16 10:30:00,211.0,211.44,210.84,210.91,8515.0,187.5036,187.8946,187.3614,187.4236,8515.0
2020-09-16 10:40:00,210.97,211.18,210.56,210.76,8870.0,187.477,187.6636,187.1126,187.2904,8870.0
2020-09-16 10:50:00,210.81,211.53,210.62,211.34,19748.0,187.3348,187.9746,187.1659,187.8058,19748.0
2020-09-16 11:00:00,211.42,212.85,211.33,212.85,32084.0,187.8769,189.1476,187.7969,189.1476,32084.0
2020-09-16 11:10:00,212.8,213.45,212.58,213.29,17637.0,189.1032,189.6808,188.9077,189.5386,17637.0
2020-09-16 11:20:00,213.17,213.7,213.02,213.31,20583.0,189.432,189.903,189.2987,189.5564,20583.0
2020-09-16 11:30:00,213.32,213.35,212.84,213.07,7600.0,189.5653,189.5919,189.1387,189.3431,7600.0
2020-09-16 11:40:00,212.84,213.04,212.53,212.53,8904.0,189.1387,189.3165,188.8633,188.8633,8904.0
2020-09-16 11:50:00,212.55,212.69,211.98,212.02,9124.0,188.881,189.0054,188.3745,188.41,9124.0
2020-09-16 12:00:00,212.02,212.46,211.92,211.92,7947.0,188.41,188.801,188.3212,188.3212,7947.0
2020-09-16 12:10:00,211.93,212.04,211.61,211.61,12254.0,188.3301,188.4278,188.0457,188.0457,12254.0
2020-09-16 12:20:00,211.61,211.78,211.19,211.33,15351.0,188.0457,188.1968,187.6725,187.7969,15351.0
2020-09-16 12:30:00,211.19,211.78,211.14,211.78,13057.0,187.6725,188.1968,187.628,188.1968,13057.0
2020-09-16 12:40:00,211.78,212.15,211.74,211.9,4870.0,188.1968,188.5256,188.1612,188.3034,4870.0
2020-09-16 12:50:00,211.81,212.1,211.77,211.89,6487.0,188.2234,188.4811,188.1879,188.2945,6487.0
2020-09-16 13:00:00,211.91,212.07,211.26,211.29,12127.0,188.3123,188.4545,187.7347,187.7613,12127.0
2020-09-16 13:10:00,211.15,211.43,211.13,211.3,5830.0,187.6369,187.8857,187.6192,187.7702,5830.0
2020-09-16 13:20:00,211.29,211.33,210.6,210.68,7770.0,187.7613,187.7969,187.1482,187.2193,7770.0
2020-09-16 13:30:00,210.65,210.78,210.25,210.29,12699.0,187.1926,187.3081,186.8371,186.8727,12699.0
2020-09-16 13:40:00,210.21,210.62,209.92,210.6,10675.0,186.8016,187.1659,186.5439,187.1482,10675.0
2020-09-16 13:50:00,210.48,210.53,209.98,210.15,22884.0,187.0415,187.086,186.5972,186.7483,22884.0
2020-09-16 14:00:00,210.15,211.31,210.15,210.84,12806.0,186.7483,187.7791,186.7483,187.3614,12806.0
2020-09-16 14:10:00,210.9,211.48,210.83,211.36,6020.0,187.4148,187.9302,187.3526,187.8235,6020.0
2020-09-16 14:20:00,211.34,211.6,211.17,211.51,9448.0,187.8058,188.0368,187.6547,187.9568,9448.0
2020-09-16 14:30:00,211.67,212.07,211.47,212.04,10044.0,188.099,188.4545,187.9213,188.4278,10044.0
2020-09-16 14:40:00,212.1,212.12,211.31,211.49,9923.0,188.4811,188.4989,187.7791,187.9391,9923.0
2020-09-16 14:50:00,211.37,211.42,210.53,210.86,9767.0,187.8324,187.8769,187.086,187.3792,9767.0
2020-09-16 15:00:00,210.78,211.03,210.31,210.31,12269.0,187.3081,187.5303,186.8905,186.8905,12269.0
2020-09-16 15:10:00,210.26,210.28,209.48,209.92,13518.0,186.846,186.8638,186.1529,186.5439,13518.0
2020-09-16 15:20:00,209.89,210.13,209.7,209.73,9900.0,186.5172,186.7305,186.3484,186.3751,9900.0
2020-09-16 15:30:00,209.7,210.3,209.37,210.02,31299.0,186.3484,186.8816,186.0551,186.6328,31299.0
2020-09-16 15:40:00,210.01,210.7,209.63,210.25,17902.0,186.6239,187.237,186.2862,186.8371,17902.0
2020-09-16 15:50:00,210.27,210.38,209.23,209.59,66109.0,186.8549,186.9527,185.9307,186.2506,66109.0
2020-09-17 09:30:00,207.48,208.44,206.35,208.44,24029.0,184.3756,185.2287,183.3714,185.2287,24029.0
2020-09-17 09:40:00,208.55,209.04,208.34,208.84,5914.0,185.3265,185.7619,185.1398,185.5842,5914.0
2020-09-17 09:50:00,208.73,209.62,208.54,209.56,5252.0,185.4864,186.2773,185.3176,186.224,5252.0
2020-09-17 10:00:00,209.82,210.54,209.63,210.47,7152.0,186.455,187.0949,186.2862,187.0326,7152.0
2020-09-17 10:10:00,210.32,211.23,210.31,210.9,12456.0,186.8994,187.708,186.8905,187.4148,12456.0
2020-09-17 10:20:00,210.79,211.49,210.56,211.45,37445.0,187.317,187.9391,187.1126,187.9035,37445.0
2020-09-17 10:30:00,211.34,212.02,211.29,211.53,27216.0,187.8058,188.41,187.7613,187.9746,27216.0
2020-09-17 10:40:00,211.55,212.77,211.35,212.77,5159.0,187.9924,189.0765,187.8147,189.0765,5159.0
2020-09-17 10:50:00,212.73,213.15,212.73,212.75,10106.0,189.041,189.4142,189.041,189.0588,10106.0
2020-09-17 11:00:00,212.92,214.02,212.91,214.0,14578.0,189.2098,190.1873,189.2009,190.1696,14578.0
2020-09-17 11:10:00,213.92,214.41,213.64,214.25,18894.0,190.0985,190.5339,189.8496,190.3917,18894.0
2020-09-17 11:20:00,214.36,214.5,213.98,214.3,9637.0,190.4895,190.6139,190.1518,190.4361,9637.0
2020-09-17 11:30:00,214.31,214.63,214.17,214.38,42429.0,190.445,190.7294,190.3206,190.5072,42429.0
2020-09-17 11:40:00,214.5,214.59,214.27,214.42,12469.0,190.6139,190.6939,190.4095,190.5428,12469.0
2020-09-17 11:50:00,214.47,214.8,214.2,214.3,14192.0,190.5872,190.8805,190.3473,190.4361,14192.0
2020-09-17 12:00:00,214.24,214.58,214.04,214.2,9205.0,190.3828,190.685,190.2051,190.3473,9205.0
2020-09-17 12:10:00,214.29,214.35,213.28,213.48,14564.0,190.4273,190.4806,189.5297,189.7075,14564.0
2020-09-17 12:20:00,213.47,213.69,212.79,213.34,13358.0,189.6986,189.8941,189.0943,189.5831,13358.0
2020-09-17 12:30:00,213.32,213.43,213.0,213.38,8277.0,189.5653,189.663,189.2809,189.6186,8277.0
2020-09-17 12:40:00,213.22,213.47,212.94,213.22,6099.0,189.4764,189.6986,189.2276,189.4764,6099.0
2020-09-17 12:50:00,213.16,213.52,212.96,213.43,8421.0,189.4231,189.743,189.2454,189.663,8421.0
2020-09-17 13:00:00,213.39,213.46,213.13,213.32,6721.0,189.6275,189.6897,189.3964,189.5653,6721.0
2020-09-17 13:10:00,213.29,213.29,212.93,213.06,7336.0,189.5386,189.5386,189.2187,189.3342,7336.0
2020-09-17 13:20:00,213.02,213.07,212.5,212.54,5739.0,189.2987,189.3431,188.8366,188.8721,5739.0
2020-09-17 13:30:00,212.42,212.58,212.18,212.2,6357.0,188.7655,188.9077,188.5522,188.57,6357.0
2020-09-17 13:40:00,212.35,212.36,212.1,212.15,6505.0,188.7033,188.7122,188.4811,188.5256,6505.0
2020-09-17 13:50:00,212.01,212.12,211.8,211.88,6771.0,188.4012,188.4989,188.2145,188.2856,6771.0
2020-09-17 14:00:00,211.84,212.55,211.84,212.36,5113.0,188.2501,188.881,188.2501,188.7122,5113.0
2020-09-17 14:10:00,212.34,212.5,212.19,212.23,4124.0,188.6944,188.8366,188.5611,188.5967,4124.0
2020-09-17 14:20:00,212.17,212.3,211.57,211.58,6825.0,188.5433,188.6589,188.0102,188.019,6825.0
2020-09-17 14:30:00,211.48,211.53,211.02,211.02,6636.0,187.9302,187.9746,187.5214,187.5214,6636.0
2020-09-17 14:40:00,211.0,211.24,211.0,211.12,6436.0,187.5036,187.7169,187.5036,187.6103,6436.0
2020-09-17 14:50:00,211.14,211.33,210.88,210.96,10302.0,187.628,187.7969,187.397,187.4681,10302.0
2020-09-17 15:00:00,210.95,210.99,210.26,210.64,7138.0,187.4592,187.4947,186.846,187.1837,7138.0
2020-09-17 15:10:00,210.68,211.12,210.25,210.29,9441.0,187.2193,187.6103,186.8371,186.8727,9441.0
2020-09-17 15:20:00,210.32,210.55,210.0,210.2,14715.0,186.8994,187.1037,186.615,186.7927,14715.0
2020-09-17 15:30:00,210.09,211.02,210.08,210.95,18454.0,186.695,187.5214,186.6861,187.4592,18454.0
2020-09-17 15:40:00,210.96,211.29,210.21,210.58,58799.0,187.4681,187.7613,186.8016,187.1304,58799.0
2020-09-17 15:50:00,210.56,210.68,210.03,210.32,105227.0,187.1126,187.2193,186.6416,186.8994,105227.0
2020-09-18 09:30:00,209.69,212.15,209.61,212.15,161194.0,186.3395,188.5256,186.2684,188.5256,161194.0
2020-09-18 09:40:00,212.26,212.46,211.2,211.28,12247.0,188.6233,188.801,187.6814,187.7524,12247.0
2020-09-18 09:50:00,211.35,211.92,210.78,210.92,33028.0,187.8147,188.3212,187.3081,187.4325,33028.0
2020-09-18 10:00:00,211.11,212.19,210.96,212.09,6901.0,187.6014,188.5611,187.4681,188.4722,6901.0
2020-09-18 10:10:00,212.25,213.26,212.12,213.13,10865.0,188.6144,189.512,188.4989,189.3964,10865.0
2020-09-18 10:20:00,213.15,214.0,213.01,213.74,11092.0,189.4142,190.1696,189.2898,189.9385,11092.0
2020-09-18 10:30:00,213.73,213.82,212.95,213.31,11757.0,189.9296,190.0096,189.2365,189.5564,11757.0
2020-09-18 10:40:00,213.27,213.65,213.15,213.46,11141.0,189.5208,189.8585,189.4142,189.6897,11141.0
2020-09-18 10:50:00,213.41,213.5,212.66,212.83,6535.0,189.6453,189.7252,188.9788,189.1298,6535.0
2020-09-18 11:00:00,212.98,213.77,212.89,213.68,15559.0,189.2631,189.9652,189.1832,189.8852,15559.0
2020-09-18 11:10:00,213.69,213.82,212.75,212.85,13530.0,189.8941,190.0096,189.0588,189.1476,13530.0
2020-09-18 11:20:00,212.86,213.9,212.86,213.63,14634.0,189.1565,190.0807,189.1565,189.8408,14634.0
2020-09-18 11:30:00,213.64,213.92,213.06,213.58,32140.0,189.8496,190.0985,189.3342,189.7963,32140.0
2020-09-18 11:40:00,213.59,213.94,213.3,213.87,27666.0,189.8052,190.1162,189.5475,190.054,27666.0
2020-09-18 11:50:00,214.0,214.1,213.5,213.52,11094.0,190.1696,190.2584,189.7252,189.743,11094.0
2020-09-18 12:00:00,213.61,213.77,213.33,213.4,18395.0,189.823,189.9652,189.5742,189.6364,18395.0
2020-09-18 12:10:00,213.43,213.55,212.74,212.88,41277.0,189.663,189.7697,189.0499,189.1743,41277.0
2020-09-18 12:20:00,212.95,213.23,212.66,213.04,41975.0,189.2365,189.4853,188.9788,189.3165,41975.0
2020-09-18 12:30:00,213.02,213.17,212.69,213.1,31212.0,189.2987,189.432,189.0054,189.3698,31212.0
2020-09-18 12:40:00,213.14,213.33,212.96,212.96,9933.0,189.4053,189.5742,189.2454,189.2454,9933.0
2020-09-18 12:50:00,212.96,212.97,212.39,212.81,24818.0,189.2454,189.2543,188.7388,189.1121,24818.0
2020-09-18 13:00:00,212.76,212.76,212.14,212.64,9799.0,189.0676,189.0676,188.5167,188.961,9799.0
2020-09-18 13:10:00,212.63,213.19,212.3,212.38,9972.0,188.9521,189.4498,188.6589,188.73,9972.0
2020-09-18 13:20:00,212.45,212.45,211.62,211.62,10719.0,188.7922,188.7922,188.0546,188.0546,10719.0
2020-09-18 13:30:00,211.55,211.57,210.85,211.49,11727.0,187.9924,188.0102,187.3703,187.9391,11727.0
2020-09-18 13:40:00,211.61,211.64,211.22,211.32,8552.0,188.0457,188.0724,187.6991,187.788,8552.0
2020-09-18 13:50:00,211.29,211.66,211.14,211.54,9419.0,187.7613,188.0901,187.628,187.9835,9419.0
2020-09-18 14:00:00,211.62,211.62,211.02,211.3,8629.0,188.0546,188.0546,187.5214,187.7702,8629.0
2020-09-18 14:10:00,211.32,211.51,210.93,211.0,6800.0,187.788,187.9568,187.4414,187.5036,6800.0
2020-09-18 14:20:00,211.06,211.57,211.02,211.32,8748.0,187.5569,188.0102,187.5214,187.788,8748.0
2020-09-18 14:30:00,211.3,211.33,211.06,211.15,7527.0,187.7702,187.7969,187.5569,187.6369,7527.0
2020-09-18 14:40:00,211.22,211.49,211.03,211.37,8107.0,187.6991,187.9391,187.5303,187.8324,8107.0
2020-09-18 14:50:00,211.36,211.44,211.01,211.44,9485.0,187.8235,187.8946,187.5125,187.8946,9485.0
2020-09-18 15:00:00,211.51,211.66,211.28,211.5,8827.0,187.9568,188.0901,187.7524,187.9479,8827.0
2020-09-18 15:10:00,211.54,211.67,211.25,211.25,9645.0,187.9835,188.099,187.7258,187.7258,9645.0
2020-09-18 15:20:00,211.26,211.53,211.08,211.53,16264.0,187.7347,187.9746,187.5747,187.9746,16264.0
2020-09-18 15:30:00,211.66,212.0,211.37,211.92,26073.0,188.0901,188.3923,187.8324,188.3212,26073.0
2020-09-18 15:40:00,211.91,212.23,211.63,211.68,45724.0,188.3123,188.5967,188.0635,188.1079,45724.0
2020-09-18 15:50:00,211.59,212.38,211.55,211.91,145183.0,188.0279,188.73,187.9924,188.3123,145183.0
2020-09-21 09:30:00,208.1,209.05,207.27,207.35,32267.0,184.9266,185.7708,184.189,184.2601,32267.0
2020-09-21 09:40:00,207.19,207.48,206.42,206.78,13941.0,184.1179,184.3756,183.4336,183.7536,13941.0
2020-09-21 09:50:00,206.87,207.32,206.34,206.92,19815.0,183.8335,184.2334,183.3626,183.878,19815.0
2020-09-21 10:00:00,206.82,207.26,205.53,205.72,17996.0,183.7891,184.1801,182.6428,182.8116,17996.0
2020-09-21 10:10:00,205.56,205.66,204.52,204.83,36389.0,182.6694,182.7583,181.7452,182.0207,36389.0
2020-09-21 10:20:00,204.83,205.21,204.53,205.21,25465.0,182.0207,182.3584,181.7541,182.3584,25465.0
2020-09-21 10:30:00,205.19,205.21,203.75,203.75,11568.0,182.3406,182.3584,181.061,181.061,11568.0
2020-09-21 10:40:00,203.61,204.56,203.43,204.42,6544.0,180.9366,181.7808,180.7766,181.6564,6544.0
2020-09-21 10:50:00,204.47,205.04,204.34,204.4,7096.0,181.7008,182.2073,181.5853,181.6386,7096.0
2020-09-21 11:00:00,204.23,205.51,204.23,205.47,10099.0,181.4875,182.625,181.4875,182.5894,10099.0
2020-09-21 11:10:00,205.51,205.51,203.75,203.87,8442.0,182.625,182.625,181.061,181.1676,8442.0
2020-09-21 11:20:00,204.13,204.21,203.82,203.97,6035.0,181.3987,181.4697,181.1232,181.2565,6035.0
2020-09-21 11:30:00,203.91,204.36,203.53,204.08,4721.0,181.2031,181.603,180.8655,181.3542,4721.0
2020-09-21 11:40:00,204.04,204.94,203.89,204.77,5730.0,181.3187,182.1185,181.1854,181.9674,5730.0
2020-09-21 11:50:00,204.72,205.14,204.49,204.55,8787.0,181.923,182.2962,181.7186,181.7719,8787.0
2020-09-21 12:00:00,204.55,205.3,204.49,205.19,4238.0,181.7719,182.4384,181.7186,182.3406,4238.0
2020-09-21 12:10:00,205.14,205.18,204.5,204.81,5382.0,182.2962,182.3317,181.7274,182.0029,5382.0
2020-09-21 12:20:00,204.76,204.76,204.44,204.44,3514.0,181.9585,181.9585,181.6741,181.6741,3514.0
2020-09-21 12:30:00,204.28,204.47,203.94,204.3,5863.0,181.5319,181.7008,181.2298,181.5497,5863.0
2020-09-21 12:40:00,204.28,204.52,203.66,203.74,5565.0,181.5319,181.7452,180.981,181.0521,5565.0
2020-09-21 12:50:00,203.73,203.73,203.12,203.23,4815.0,181.0432,181.0432,180.5011,180.5989,4815.0
2020-09-21 13:00:00,203.28,203.36,202.86,202.94,8855.0,180.6433,180.7144,180.2701,180.3412,8855.0
2020-09-21 13:10:00,202.93,203.23,202.84,203.0,7824.0,180.3323,180.5989,180.2523,180.3945,7824.0
2020-09-21 13:20:00,202.99,203.51,202.99,203.15,3214.0,180.3856,180.8477,180.3856,180.5278,3214.0
2020-09-21 13:30:00,203.2,203.27,202.89,203.03,4550.0,180.5722,180.6344,180.2967,180.4211,4550.0
2020-09-21 13:40:00,202.97,202.97,202.59,202.7,5514.0,180.3678,180.3678,180.0301,180.1279,5514.0
2020-09-21 13:50:00,202.69,202.69,202.38,202.5,6681.0,180.119,180.119,179.8435,179.9502,6681.0
2020-09-21 14:00:00,202.6,202.6,202.18,202.36,4176.0,180.039,180.039,179.6658,179.8258,4176.0
2020-09-21 14:10:00,202.4,202.71,202.26,202.35,23398.0,179.8613,180.1368,179.7369,179.8169,23398.0
2020-09-21 14:20:00,202.42,203.02,202.42,202.91,3385.0,179.8791,180.4123,179.8791,180.3145,3385.0
2020-09-21 14:30:00,202.9,202.9,202.28,202.47,6825.0,180.3056,180.3056,179.7547,179.9235,6825.0
2020-09-21 14:40:00,202.32,202.59,202.04,202.19,14590.0,179.7902,180.0301,179.5414,179.6747,14590.0
2020-09-21 14:50:00,202.15,202.6,202.15,202.35,10992.0,179.6391,180.039,179.6391,179.8169,10992.0
2020-09-21 15:00:00,202.29,202.71,202.21,202.66,9056.0,179.7635,180.1368,179.6925,180.0923,9056.0
2020-09-21 15:10:00,202.73,202.93,202.57,202.82,13906.0,180.1546,180.3323,180.0124,180.2345,13906.0
2020-09-21 15:20:00,202.81,203.27,202.74,203.09,12620.0,180.2256,180.6344,180.1634,180.4745,12620.0
2020-09-21 15:30:00,203.07,203.93,203.0,203.76,20539.0,180.4567,181.2209,180.3945,181.0699,20539.0
2020-09-21 15:40:00,203.82,203.92,203.03,203.03,31688.0,181.1232,181.212,180.4211,180.4211,31688.0
2020-09-21 15:50:00,203.04,204.03,203.04,203.87,81069.0,180.43,181.3098,180.43,181.1676,81069.0
2020-09-22 09:30:00,203.77,206.19,203.77,205.88,37754.0,181.0787,183.2293,181.0787,182.9538,37754.0
2020-09-22 09:40:00,205.85,206.2,205.25,205.29,23079.0,182.9271,183.2381,182.3939,182.4295,23079.0
2020-09-22 09:50:00,205.13,205.26,204.67,204.78,16614.0,182.2873,182.4028,181.8785,181.9763,16614.0
2020-09-22 10:00:00,204.59,205.58,204.59,205.31,11860.0,181.8074,182.6872,181.8074,182.4472,11860.0
2020-09-22 10:10:00,205.11,205.53,204.76,205.53,11720.0,182.2695,182.6428,181.9585,182.6428,11720.0
2020-09-22 10:20:00,205.41,205.99,205.26,205.66,8293.0,182.5361,183.0515,182.4028,182.7583,8293.0
2020-09-22 10:30:00,205.67,206.23,205.5,205.91,17011.0,182.7672,183.2648,182.6161,182.9804,17011.0
2020-09-22 10:40:00,205.83,205.83,204.88,205.19,15026.0,182.9093,182.9093,182.0651,182.3406,15026.0
2020-09-22 10:50:00,205.26,205.66,204.59,204.68,11809.0,182.4028,182.7583,181.8074,181.8874,11809.0
2020-09-22 11:00:00,204.66,204.93,204.38,204.81,12098.0,181.8696,182.1096,181.6208,182.0029,12098.0
2020-09-22 11:10:00,204.81,204.87,204.37,204.67,13795.0,182.0029,182.0562,181.6119,181.8785,13795.0
2020-09-22 11:20:00,204.63,204.73,204.33,204.41,6065.0,181.843,181.9318,181.5764,181.6475,6065.0
2020-09-22 11:30:00,204.33,204.34,203.63,203.93,9413.0,181.5764,181.5853,180.9543,181.2209,9413.0
2020-09-22 11:40:00,203.97,204.41,203.97,204.34,8306.0,181.2565,181.6475,181.2565,181.5853,8306.0
2020-09-22 11:50:00,204.24,204.65,204.19,204.59,6783.0,181.4964,181.8607,181.452,181.8074,6783.0
2020-09-22 12:00:00,204.52,204.84,204.49,204.82,4100.0,181.7452,182.0296,181.7186,182.0118,4100.0
2020-09-22 12:10:00,204.76,204.84,204.4,204.41,9917.0,181.9585,182.0296,181.6386,181.6475,9917.0
2020-09-22 12:20:00,204.4,204.4,203.52,203.69,12848.0,181.6386,181.6386,180.8566,181.0076,12848.0
2020-09-22 12:30:00,203.72,203.81,203.23,203.45,12850.0,181.0343,181.1143,180.5989,180.7944,12850.0
2020-09-22 12:40:00,203.49,203.51,203.03,203.11,14559.0,180.8299,180.8477,180.4211,180.4922,14559.0
2020-09-22 12:50:00,203.03,203.19,202.31,202.31,14897.0,180.4211,180.5633,179.7813,179.7813,14897.0
2020-09-22 13:00:00,202.38,202.71,202.26,202.69,11672.0,179.8435,180.1368,179.7369,180.119,11672.0
2020-09-22 13:10:00,202.67,203.82,202.61,203.82,35048.0,180.1012,181.1232,180.0479,181.1232,35048.0
2020-09-22 13:20:00,203.81,204.3,203.75,204.16,13281.0,181.1143,181.5497,181.061,181.4253,13281.0
2020-09-22 13:30:00,204.16,204.36,204.06,204.25,5705.0,181.4253,181.603,181.3364,181.5053,5705.0
2020-09-22 13:40:00,204.25,204.25,203.88,204.18,9190.0,181.5053,181.5053,181.1765,181.4431,9190.0
2020-09-22 13:50:00,204.19,204.32,203.96,204.05,13798.0,181.452,181.5675,181.2476,181.3276,13798.0
2020-09-22 14:00:00,204.04,204.32,203.94,203.99,12194.0,181.3187,181.5675,181.2298,181.2742,12194.0
2020-09-22 14:10:00,203.99,204.28,203.83,204.01,19585.0,181.2742,181.5319,181.1321,181.292,19585.0
2020-09-22 14:20:00,203.98,204.09,203.77,204.09,14400.0,181.2654,181.3631,181.0787,181.3631,14400.0
2020-09-22 14:30:00,204.2,204.44,204.09,204.28,7789.0,181.4609,181.6741,181.3631,181.5319,7789.0
2020-09-22 14:40:00,204.28,204.59,204.28,204.56,7335.0,181.5319,181.8074,181.5319,181.7808,7335.0
2020-09-22 14:50:00,204.56,204.88,204.55,204.73,11014.0,181.7808,182.0651,181.7719,181.9318,11014.0
2020-09-22 15:00:00,204.81,204.81,204.41,204.44,8819.0,182.0029,182.0029,181.6475,181.6741,8819.0
2020-09-22 15:10:00,204.53,204.56,204.01,204.41,9502.0,181.7541,181.7808,181.292,181.6475,9502.0
2020-09-22 15:20:00,204.3,204.8,204.27,204.57,8889.0,181.5497,181.994,181.5231,181.7897,8889.0
2020-09-22 15:30:00,204.57,204.81,204.38,204.76,14762.0,181.7897,182.0029,181.6208,181.9585,14762.0
2020-09-22 15:40:00,204.75,204.91,204.54,204.83,19298.0,181.9496,182.0918,181.763,182.0207,19298.0
2020-09-22 15:50:00,204.86,204.86,203.95,204.31,72227.0,182.0474,182.0474,181.2387,181.5586,72227.0
2020-09-23 09:30:00,206.0,206.86,205.11,206.67,27908.0,183.0604,183.8246,182.2695,183.6558,27908.0
2020-09-23 09:40:00,206.78,207.79,206.46,207.79,5419.0,183.7536,184.6511,183.4692,184.6511,5419.0
2020-09-23 09:50:00,207.89,207.89,206.61,206.77,11193.0,184.7399,184.7399,183.6025,183.7447,11193.0
2020-09-23 10:00:00,206.7,207.02,206.64,206.87,6130.0,183.6825,183.9668,183.6291,183.8335,6130.0
2020-09-23 10:10:00,206.8,207.02,206.41,206.82,5072.0,183.7713,183.9668,183.4248,183.7891,5072.0
2020-09-23 10:20:00,206.87,207.32,206.82,207.09,4317.0,183.8335,184.2334,183.7891,184.029,4317.0
2020-09-23 10:30:00,207.19,207.36,206.64,206.8,14152.0,184.1179,184.269,183.6291,183.7713,14152.0
2020-09-23 10:40:00,206.79,207.51,206.79,206.91,5417.0,183.7624,184.4023,183.7624,183.8691,5417.0
2020-09-23 10:50:00,207.08,207.11,206.68,206.94,7622.0,184.0201,184.0468,183.6647,183.8957,7622.0
2020-09-23 11:00:00,206.92,207.13,206.59,207.13,8631.0,183.878,184.0646,183.5847,184.0646,8631.0
2020-09-23 11:10:00,207.18,207.21,206.57,206.72,6091.0,184.109,184.1357,183.5669,183.7002,6091.0
2020-09-23 11:20:00,206.87,206.87,205.92,206.09,13576.0,183.8335,183.8335,182.9893,183.1404,13576.0
2020-09-23 11:30:00,206.2,206.21,205.47,206.16,10185.0,183.2381,183.247,182.5894,183.2026,10185.0
2020-09-23 11:40:00,206.27,206.28,205.52,205.58,5399.0,183.3003,183.3092,182.6339,182.6872,5399.0
2020-09-23 11:50:00,205.45,205.49,205.18,205.33,3943.0,182.5717,182.6072,182.3317,182.465,3943.0
2020-09-23 12:00:00,205.27,205.85,205.21,205.74,4800.0,182.4117,182.9271,182.3584,182.8294,4800.0
2020-09-23 12:10:00,205.88,205.93,205.58,205.69,7246.0,182.9538,182.9982,182.6872,182.7849,7246.0
2020-09-23 12:20:00,205.7,205.79,205.26,205.42,4391.0,182.7938,182.8738,182.4028,182.545,4391.0
2020-09-23 12:30:00,205.35,205.72,205.25,205.72,11039.0,182.4828,182.8116,182.3939,182.8116,11039.0
2020-09-23 12:40:00,205.83,205.83,205.35,205.42,4768.0,182.9093,182.9093,182.4828,182.545,4768.0
2020-09-23 12:50:00,205.45,205.74,205.28,205.7,7310.0,182.5717,182.8294,182.4206,182.7938,7310.0
2020-09-23 13:00:00,205.68,205.79,205.51,205.66,5409.0,182.776,182.8738,182.625,182.7583,5409.0
2020-09-23 13:10:00,205.72,206.0,205.5,206.0,8956.0,182.8116,183.0604,182.6161,183.0604,8956.0
2020-09-23 13:20:00,205.92,206.06,205.65,205.65,7510.0,182.9893,183.1137,182.7494,182.7494,7510.0
2020-09-23 13:30:00,205.69,205.92,205.64,205.83,6684.0,182.7849,182.9893,182.7405,182.9093,6684.0
2020-09-23 13:40:00,205.83,206.01,205.78,205.85,12667.0,182.9093,183.0693,182.8649,182.9271,12667.0
2020-09-23 13:50:00,205.9,205.9,205.44,205.63,7665.0,182.9715,182.9715,182.5628,182.7316,7665.0
2020-09-23 14:00:00,205.66,205.66,205.13,205.16,7464.0,182.7583,182.7583,182.2873,182.314,7464.0
2020-09-23 14:10:00,205.2,205.22,203.78,203.78,15085.0,182.3495,182.3673,181.0876,181.0876,15085.0
2020-09-23 14:20:00,203.93,204.04,203.6,203.95,12550.0,181.2209,181.3187,180.9277,181.2387,12550.0
2020-09-23 14:30:00,203.92,204.16,203.74,204.07,22496.0,181.212,181.4253,181.0521,181.3453,22496.0
2020-09-23 14:40:00,204.03,204.07,203.34,203.42,8457.0,181.3098,181.3453,180.6966,180.7677,8457.0
2020-09-23 14:50:00,203.5,203.64,202.97,203.12,12056.0,180.8388,180.9632,180.3678,180.5011,12056.0
2020-09-23 15:00:00,203.13,203.46,202.6,202.93,12416.0,180.51,180.8033,180.039,180.3323,12416.0
2020-09-23 15:10:00,202.85,203.53,202.77,202.92,8096.0,180.2612,180.8655,180.1901,180.3234,8096.0
2020-09-23 15:20:00,202.85,203.1,202.45,203.08,11844.0,180.2612,180.4833,179.9057,180.4656,11844.0
2020-09-23 15:30:00,203.01,203.33,202.93,203.1,10192.0,180.4034,180.6877,180.3323,180.4833,10192.0
2020-09-23 15:40:00,203.18,203.56,202.96,203.46,41961.0,180.5544,180.8921,180.3589,180.8033,41961.0
2020-09-23 15:50:00,203.42,203.45,202.83,203.05,94072.0,180.7677,180.7944,180.2434,180.4389,94072.0
2020-09-24 09:30:00,202.53,202.78,199.7,200.1,54420.0,179.9768,180.199,177.462,177.8174,54420.0
2020-09-24 09:40:00,200.09,203.06,200.09,203.06,15941.0,177.8085,180.4478,177.8085,180.4478,15941.0
2020-09-24 09:50:00,202.78,203.76,202.78,203.15,6120.0,180.199,181.0699,180.199,180.5278,6120.0
2020-09-24 10:00:00,203.63,204.48,203.3,204.13,9213.0,180.9543,181.7097,180.6611,181.3987,9213.0
2020-09-24 10:10:00,204.05,204.53,203.98,204.29,10071.0,181.3276,181.7541,181.2654,181.5408,10071.0
2020-09-24 10:20:00,204.21,204.22,203.44,203.72,4740.0,181.4697,181.4786,180.7855,181.0343,4740.0
2020-09-24 10:30:00,203.64,203.77,203.11,203.34,2933.0,180.9632,181.0787,180.4922,180.6966,2933.0
2020-09-24 10:40:00,203.35,203.91,203.11,203.22,4010.0,180.7055,181.2031,180.4922,180.59,4010.0
2020-09-24 10:50:00,203.16,203.67,202.8,203.54,12233.0,180.5367,180.9899,180.2168,180.8744,12233.0
2020-09-24 11:00:00,203.46,203.64,203.2,203.43,6801.0,180.8033,180.9632,180.5722,180.7766,6801.0
2020-09-24 11:10:00,203.51,204.02,203.51,203.81,4061.0,180.8477,181.3009,180.8477,181.1143,4061.0
2020-09-24 11:20:00,203.65,204.26,203.58,204.05,6542.0,180.9721,181.5142,180.9099,181.3276,6542.0
2020-09-24 11:30:00,204.07,204.59,203.92,204.59,7951.0,181.3453,181.8074,181.212,181.8074,7951.0
2020-09-24 11:40:00,204.64,204.85,204.4,204.45,3954.0,181.8519,182.0385,181.6386,181.683,3954.0
2020-09-24 11:50:00,204.47,205.5,204.47,205.31,5218.0,181.7008,182.6161,181.7008,182.4472,5218.0
2020-09-24 12:00:00,205.32,205.92,205.32,205.89,8066.0,182.4561,182.9893,182.4561,182.9627,8066.0
2020-09-24 12:10:00,205.99,205.99,205.47,205.53,3333.0,183.0515,183.0515,182.5894,182.6428,3333.0
2020-09-24 12:20:00,205.66,205.89,205.44,205.45,5393.0,182.7583,182.9627,182.5628,182.5717,5393.0
2020-09-24 12:30:00,205.42,205.49,204.62,204.82,7691.0,182.545,182.6072,181.8341,182.0118,7691.0
2020-09-24 12:40:00,204.77,205.3,204.76,205.26,5177.0,181.9674,182.4384,181.9585,182.4028,5177.0
2020-09-24 12:50:00,205.27,206.48,205.14,206.39,18518.0,182.4117,183.487,182.2962,183.407,18518.0
2020-09-24 13:00:00,206.34,207.01,206.33,206.98,7347.0,183.3626,183.9579,183.3537,183.9313,7347.0
2020-09-24 13:10:00,206.92,207.36,206.92,207.33,9821.0,183.878,184.269,183.878,184.2423,9821.0
2020-09-24 13:20:00,207.33,208.0,207.27,207.73,14924.0,184.2423,184.8377,184.189,184.5978,14924.0
2020-09-24 13:30:00,207.66,207.89,207.59,207.79,4581.0,184.5356,184.7399,184.4734,184.6511,4581.0
2020-09-24 13:40:00,208.0,208.28,207.73,208.13,9877.0,184.8377,185.0865,184.5978,184.9532,9877.0
2020-09-24 13:50:00,208.19,208.42,207.62,207.62,6688.0,185.0065,185.2109,184.5,184.5,6688.0
2020-09-24 14:00:00,207.71,207.92,207.33,207.68,6159.0,184.58,184.7666,184.2423,184.5533,6159.0
2020-09-24 14:10:00,207.56,207.57,206.59,206.6,5640.0,184.4467,184.4556,183.5847,183.5936,5640.0
2020-09-24 14:20:00,206.56,206.62,206.36,206.36,4576.0,183.5581,183.6114,183.3803,183.3803,4576.0
2020-09-24 14:30:00,206.17,206.66,206.17,206.37,5934.0,183.2115,183.6469,183.2115,183.3892,5934.0
2020-09-24 14:40:00,206.41,206.88,205.8,205.8,6051.0,183.4248,183.8424,182.8827,182.8827,6051.0
2020-09-24 14:50:00,205.85,205.92,205.22,205.22,3366.0,182.9271,182.9893,182.3673,182.3673,3366.0
2020-09-24 15:00:00,205.31,205.4,205.05,205.19,4674.0,182.4472,182.5272,182.2162,182.3406,4674.0
2020-09-24 15:10:00,205.11,205.48,205.06,205.12,4900.0,182.2695,182.5983,182.2251,182.2784,4900.0
2020-09-24 15:20:00,205.11,205.18,204.36,204.45,20418.0,182.2695,182.3317,181.603,181.683,20418.0
2020-09-24 15:30:00,204.53,205.15,204.2,205.15,12312.0,181.7541,182.3051,181.4609,182.3051,12312.0
2020-09-24 15:40:00,205.14,205.7,204.65,204.66,19562.0,182.2962,182.7938,181.8607,181.8696,19562.0
2020-09-24 15:50:00,204.8,205.78,204.73,205.44,96229.0,181.994,182.8649,181.9318,182.5628,96229.0
2020-09-25 09:30:00,205.07,207.3,204.72,205.65,35821.0,182.234,184.2156,181.923,182.7494,35821.0
2020-09-25 09:40:00,205.74,206.76,205.39,205.87,7220.0,182.8294,183.7358,182.5183,182.9449,7220.0
2020-09-25 09:50:00,205.94,207.22,205.71,206.56,6594.0,183.0071,184.1446,182.8027,183.5581,6594.0
2020-09-25 10:00:00,206.27,206.54,205.89,206.12,4200.0,183.3003,183.5403,182.9627,183.1671,4200.0
2020-09-25 10:10:00,206.04,206.04,204.64,205.48,6520.0,183.096,183.096,181.8519,182.5983,6520.0
2020-09-25 10:20:00,205.64,206.32,205.52,206.26,5124.0,182.7405,183.3448,182.6339,183.2915,5124.0
2020-09-25 10:30:00,206.13,207.2,206.06,207.18,19409.0,183.1759,184.1268,183.1137,184.109,19409.0
2020-09-25 10:40:00,207.69,208.22,207.36,207.68,26498.0,184.5622,185.0332,184.269,184.5533,26498.0
2020-09-25 10:50:00,207.63,208.4,207.33,207.93,8938.0,184.5089,185.1932,184.2423,184.7755,8938.0
2020-09-25 11:00:00,207.71,207.8,206.79,207.15,5389.0,184.58,184.66,183.7624,184.0824,5389.0
2020-09-25 11:10:00,207.02,207.97,207.02,207.97,5931.0,183.9668,184.811,183.9668,184.811,5931.0
2020-09-25 11:20:00,207.97,208.35,207.81,207.98,12695.0,184.811,185.1487,184.6689,184.8199,12695.0
2020-09-25 11:30:00,208.07,208.19,207.6,207.65,7651.0,184.8999,185.0065,184.4822,184.5267,7651.0
2020-09-25 11:40:00,207.67,207.77,207.19,207.41,7730.0,184.5444,184.6333,184.1179,184.3134,7730.0
2020-09-25 11:50:00,207.35,207.38,206.9,206.9,4560.0,184.2601,184.2867,183.8602,183.8602,4560.0
2020-09-25 12:00:00,207.03,207.93,207.03,207.93,5228.0,183.9757,184.7755,183.9757,184.7755,5228.0
2020-09-25 12:10:00,207.93,208.76,207.92,208.06,29181.0,184.7755,185.5131,184.7666,184.891,29181.0
2020-09-25 12:20:00,208.07,208.47,207.82,207.9,5881.0,184.8999,185.2554,184.6777,184.7488,5881.0
2020-09-25 12:30:00,208.02,208.02,207.63,207.83,5820.0,184.8555,184.8555,184.5089,184.6866,5820.0
2020-09-25 12:40:00,207.89,208.05,207.7,207.71,6583.0,184.7399,184.8821,184.5711,184.58,6583.0
2020-09-25 12:50:00,207.76,208.17,207.75,208.12,5938.0,184.6244,184.9888,184.6155,184.9443,5938.0
2020-09-25 13:00:00,208.04,208.36,207.81,208.31,4143.0,184.8732,185.1576,184.6689,185.1132,4143.0
2020-09-25 13:10:00,208.28,208.61,208.28,208.41,6246.0,185.0865,185.3798,185.0865,185.202,6246.0
2020-09-25 13:20:00,208.48,208.64,208.36,208.5,4140.0,185.2642,185.4064,185.1576,185.282,4140.0
2020-09-25 13:30:00,208.51,208.63,208.36,208.39,3726.0,185.2909,185.3975,185.1576,185.1843,3726.0
2020-09-25 13:40:00,208.42,208.83,208.42,208.5,6528.0,185.2109,185.5753,185.2109,185.282,6528.0
2020-09-25 13:50:00,208.57,208.8,208.57,208.77,3800.0,185.3442,185.5486,185.3442,185.522,3800.0
2020-09-25 14:00:00,208.77,208.83,208.57,208.62,8205.0,185.522,185.5753,185.3442,185.3887,8205.0
2020-09-25 14:10:00,208.7,208.94,208.34,208.94,9941.0,185.4597,185.673,185.1398,185.673,9941.0
2020-09-25 14:20:00,208.93,208.93,208.65,208.76,6119.0,185.6641,185.6641,185.4153,185.5131,6119.0
2020-09-25 14:30:00,208.78,208.8,208.61,208.66,6185.0,185.5308,185.5486,185.3798,185.4242,6185.0
2020-09-25 14:40:00,208.65,208.81,208.47,208.5,6131.0,185.4153,185.5575,185.2554,185.282,6131.0
2020-09-25 14:50:00,208.51,208.97,208.51,208.97,9493.0,185.2909,185.6997,185.2909,185.6997,9493.0
2020-09-25 15:00:00,209.04,209.77,209.02,209.73,10747.0,185.7619,186.4106,185.7441,186.3751,10747.0
2020-09-25 15:10:00,209.74,210.13,209.46,209.91,12459.0,186.3839,186.7305,186.1351,186.535,12459.0
2020-09-25 15:20:00,209.78,209.84,209.31,209.6,12523.0,186.4195,186.4728,186.0018,186.2595,12523.0
2020-09-25 15:30:00,209.51,209.54,208.8,208.84,24371.0,186.1795,186.2062,185.5486,185.5842,24371.0
2020-09-25 15:40:00,208.81,208.89,208.47,208.6,27318.0,185.5575,185.6286,185.2554,185.3709,27318.0
2020-09-25 15:50:00,208.52,208.85,208.1,208.74,123732.0,185.2998,185.593,184.9266,185.4953,123732.0
2020-09-28 09:30:00,211.0,212.49,210.56,211.35,18242.0,187.5036,188.8277,187.1126,187.8147,18242.0
2020-09-28 09:40:00,211.52,212.21,211.15,211.69,46129.0,187.9657,188.5789,187.6369,188.1168,46129.0
2020-09-28 09:50:00,211.6,212.25,211.02,211.82,17763.0,188.0368,188.6144,187.5214,188.2323,17763.0
2020-09-28 10:00:00,211.94,212.31,211.68,212.07,5095.0,188.339,188.6677,188.1079,188.4545,5095.0
2020-09-28 10:10:00,212.25,213.57,211.95,213.35,5575.0,188.6144,189.7874,188.3478,189.5919,5575.0
2020-09-28 10:20:00,213.44,214.18,213.44,213.57,9474.0,189.6719,190.3295,189.6719,189.7874,9474.0
2020-09-28 10:30:00,213.57,214.16,213.57,213.85,8176.0,189.7874,190.3117,189.7874,190.0363,8176.0
2020-09-28 10:40:00,213.98,214.4,213.96,213.96,9171.0,190.1518,190.525,190.134,190.134,9171.0
2020-09-28 10:50:00,214.03,214.09,213.74,213.91,7830.0,190.1962,190.2495,189.9385,190.0896,7830.0
2020-09-28 11:00:00,213.99,214.13,213.39,213.43,7687.0,190.1607,190.2851,189.6275,189.663,7687.0
2020-09-28 11:10:00,213.49,213.52,213.17,213.51,3784.0,189.7163,189.743,189.432,189.7341,3784.0
2020-09-28 11:20:00,213.6,213.67,213.23,213.65,5104.0,189.8141,189.8763,189.4853,189.8585,5104.0
2020-09-28 11:30:00,213.48,214.1,213.48,214.09,5912.0,189.7075,190.2584,189.7075,190.2495,5912.0
2020-09-28 11:40:00,214.07,214.19,213.8,214.09,4729.0,190.2318,190.3384,189.9918,190.2495,4729.0
2020-09-28 11:50:00,214.07,214.07,213.82,213.99,4403.0,190.2318,190.2318,190.0096,190.1607,4403.0
2020-09-28 12:00:00,214.01,214.21,213.87,214.21,4320.0,190.1784,190.3562,190.054,190.3562,4320.0
2020-09-28 12:10:00,214.15,214.35,213.79,213.84,7367.0,190.3029,190.4806,189.9829,190.0274,7367.0
2020-09-28 12:20:00,213.87,213.89,213.61,213.89,4759.0,190.054,190.0718,189.823,190.0718,4759.0
2020-09-28 12:30:00,213.95,214.11,213.8,213.92,4049.0,190.1251,190.2673,189.9918,190.0985,4049.0
2020-09-28 12:40:00,213.99,214.18,213.99,214.15,3617.0,190.1607,190.3295,190.1607,190.3029,3617.0
2020-09-28 12:50:00,214.19,214.2,213.77,213.78,5471.0,190.3384,190.3473,189.9652,189.9741,5471.0
2020-09-28 13:00:00,213.81,213.81,213.26,213.44,10106.0,190.0007,190.0007,189.512,189.6719,10106.0
2020-09-28 13:10:00,213.51,213.65,213.18,213.19,3447.0,189.7341,189.8585,189.4409,189.4498,3447.0
2020-09-28 13:20:00,213.23,213.24,212.84,212.84,2547.0,189.4853,189.4942,189.1387,189.1387,2547.0
2020-09-28 13:30:00,212.87,213.11,212.81,212.94,7305.0,189.1654,189.3787,189.1121,189.2276,7305.0
2020-09-28 13:40:00,212.94,212.97,212.65,212.89,7269.0,189.2276,189.2543,188.9699,189.1832,7269.0
2020-09-28 13:50:00,212.92,212.93,212.66,212.82,9131.0,189.2098,189.2187,188.9788,189.121,9131.0
2020-09-28 14:00:00,212.83,213.15,212.69,213.03,8652.0,189.1298,189.4142,189.0054,189.3076,8652.0
2020-09-28 14:10:00,213.03,213.2,213.01,213.17,5480.0,189.3076,189.4586,189.2898,189.432,5480.0
2020-09-28 14:20:00,213.1,213.12,212.66,213.12,9474.0,189.3698,189.3875,188.9788,189.3875,9474.0
2020-09-28 14:30:00,213.02,213.57,212.99,213.37,9074.0,189.2987,189.7874,189.272,189.6097,9074.0
2020-09-28 14:40:00,213.41,213.52,213.14,213.39,6860.0,189.6453,189.743,189.4053,189.6275,6860.0
2020-09-28 14:50:00,213.38,213.49,213.19,213.37,10607.0,189.6186,189.7163,189.4498,189.6097,10607.0
2020-09-28 15:00:00,213.28,213.28,213.02,213.02,7073.0,189.5297,189.5297,189.2987,189.2987,7073.0
2020-09-28 15:10:00,213.01,213.09,212.86,212.95,5365.0,189.2898,189.3609,189.1565,189.2365,5365.0
2020-09-28 15:20:00,212.93,213.08,212.83,212.89,7499.0,189.2187,189.352,189.1298,189.1832,7499.0
2020-09-28 15:30:00,212.92,212.95,212.54,212.65,14057.0,189.2098,189.2365,188.8721,188.9699,14057.0
2020-09-28 15:40:00,212.63,213.28,212.54,212.91,31603.0,188.9521,189.5297,188.8721,189.2009,31603.0
2020-09-28 15:50:00,212.83,213.11,212.4,212.73,62286.0,189.1298,189.3787,188.7477,189.041,62286.0
2020-09-29 09:30:00,213.48,213.48,212.44,212.64,24516.0,189.7075,189.7075,188.7833,188.961,24516.0
2020-09-29 09:40:00,212.63,213.37,211.9,213.01,13397.0,188.9521,189.6097,188.3034,189.2898,13397.0
2020-09-29 09:50:00,212.92,213.39,212.77,213.19,7588.0,189.2098,189.6275,189.0765,189.4498,7588.0
2020-09-29 10:00:00,212.91,213.5,212.75,213.15,8895.0,189.2009,189.7252,189.0588,189.4142,8895.0
2020-09-29 10:10:00,213.27,213.77,213.26,213.48,6574.0,189.5208,189.9652,189.512,189.7075,6574.0
2020-09-29 10:20:00,213.43,214.19,213.24,213.8,8022.0,189.663,190.3384,189.4942,189.9918,8022.0
2020-09-29 10:30:00,213.75,213.76,212.77,213.12,21777.0,189.9474,189.9563,189.0765,189.3875,21777.0
2020-09-29 10:40:00,213.12,213.31,212.62,212.97,14772.0,189.3875,189.5564,188.9432,189.2543,14772.0
2020-09-29 10:50:00,212.88,213.09,212.6,212.76,10398.0,189.1743,189.3609,188.9255,189.0676,10398.0
2020-09-29 11:00:00,212.64,212.64,211.69,211.69,5564.0,188.961,188.961,188.1168,188.1168,5564.0
2020-09-29 11:10:00,211.64,211.85,211.42,211.71,5182.0,188.0724,188.259,187.8769,188.1346,5182.0
2020-09-29 11:20:00,211.82,212.31,211.82,212.02,6101.0,188.2323,188.6677,188.2323,188.41,6101.0
2020-09-29 11:30:00,212.01,212.89,211.92,212.81,4820.0,188.4012,189.1832,188.3212,189.1121,4820.0
2020-09-29 11:40:00,212.7,212.7,211.15,211.17,9091.0,189.0143,189.0143,187.6369,187.6547,9091.0
2020-09-29 11:50:00,211.18,211.21,210.8,210.8,3919.0,187.6636,187.6902,187.3259,187.3259,3919.0
2020-09-29 12:00:00,210.8,211.35,210.61,211.34,10265.0,187.3259,187.8147,187.1571,187.8058,10265.0
2020-09-29 12:10:00,211.24,211.47,211.04,211.04,5692.0,187.7169,187.9213,187.5392,187.5392,5692.0
2020-09-29 12:20:00,211.06,211.14,210.7,211.06,4521.0,187.5569,187.628,187.237,187.5569,4521.0
2020-09-29 12:30:00,211.08,211.19,210.86,211.07,3148.0,187.5747,187.6725,187.3792,187.5658,3148.0
2020-09-29 12:40:00,211.04,211.08,210.84,211.05,3523.0,187.5392,187.5747,187.3614,187.5481,3523.0
2020-09-29 12:50:00,211.01,211.42,210.96,211.4,4543.0,187.5125,187.8769,187.4681,187.8591,4543.0
2020-09-29 13:00:00,211.39,211.44,210.89,210.95,4856.0,187.8502,187.8946,187.4059,187.4592,4856.0
2020-09-29 13:10:00,211.0,211.47,210.78,211.47,6682.0,187.5036,187.9213,187.3081,187.9213,6682.0
2020-09-29 13:20:00,211.48,211.69,211.38,211.64,3461.0,187.9302,188.1168,187.8413,188.0724,3461.0
2020-09-29 13:30:00,211.75,212.02,211.75,211.89,21173.0,188.1701,188.41,188.1701,188.2945,21173.0
2020-09-29 13:40:00,212.06,212.33,211.98,212.27,14151.0,188.4456,188.6855,188.3745,188.6322,14151.0
2020-09-29 13:50:00,212.36,212.87,212.36,212.6,5905.0,188.7122,189.1654,188.7122,188.9255,5905.0
2020-09-29 14:00:00,212.69,212.78,212.49,212.66,3900.0,189.0054,189.0854,188.8277,188.9788,3900.0
2020-09-29 14:10:00,212.68,213.53,212.68,213.51,24741.0,188.9965,189.7519,188.9965,189.7341,24741.0
2020-09-29 14:20:00,213.45,213.54,213.21,213.35,8407.0,189.6808,189.7608,189.4675,189.5919,8407.0
2020-09-29 14:30:00,213.3,213.49,212.94,213.15,7619.0,189.5475,189.7163,189.2276,189.4142,7619.0
2020-09-29 14:40:00,213.12,213.12,212.83,213.01,5337.0,189.3875,189.3875,189.1298,189.2898,5337.0
2020-09-29 14:50:00,213.12,213.17,212.87,212.97,6397.0,189.3875,189.432,189.1654,189.2543,6397.0
2020-09-29 15:00:00,212.97,213.31,212.92,213.23,12436.0,189.2543,189.5564,189.2098,189.4853,12436.0
2020-09-29 15:10:00,213.32,213.86,213.24,213.77,28046.0,189.5653,190.0451,189.4942,189.9652,28046.0
2020-09-29 15:20:00,213.71,213.71,213.36,213.53,12070.0,189.9118,189.9118,189.6008,189.7519,12070.0
2020-09-29 15:30:00,213.51,213.75,213.29,213.59,17593.0,189.7341,189.9474,189.5386,189.8052,17593.0
2020-09-29 15:40:00,213.53,213.93,213.53,213.7,32247.0,189.7519,190.1074,189.7519,189.903,32247.0
2020-09-29 15:50:00,213.77,213.9,212.84,212.86,64195.0,189.9652,190.0807,189.1387,189.1565,64195.0
2020-09-30 09:30:00,213.86,215.52,213.17,215.25,19534.0,190.0451,191.5203,189.432,191.2804,19534.0
2020-09-30 09:40:00,215.14,215.71,214.6,214.85,12281.0,191.1826,191.6891,190.7027,190.9249,12281.0
2020-09-30 09:50:00,214.64,214.91,214.47,214.66,7623.0,190.7383,190.9782,190.5872,190.7561,7623.0
2020-09-30 10:00:00,214.65,216.62,214.65,216.31,15791.0,190.7472,192.4978,190.7472,192.2223,15791.0
2020-09-30 10:10:00,216.44,216.64,215.66,216.28,5977.0,192.3378,192.5156,191.6447,192.1957,5977.0
2020-09-30 10:20:00,216.27,216.61,215.99,216.56,7525.0,192.1868,192.4889,191.938,192.4445,7525.0
2020-09-30 10:30:00,216.58,216.79,216.3,216.51,14602.0,192.4623,192.6489,192.2134,192.4,14602.0
2020-09-30 10:40:00,216.43,217.15,216.25,217.04,35757.0,192.329,192.9688,192.169,192.871,35757.0
2020-09-30 10:50:00,217.05,217.26,215.88,215.91,24791.0,192.8799,193.0665,191.8402,191.8669,24791.0
2020-09-30 11:00:00,215.81,215.94,215.46,215.5,11023.0,191.778,191.8935,191.467,191.5025,11023.0
2020-09-30 11:10:00,215.42,215.59,215.17,215.59,7146.0,191.4314,191.5825,191.2093,191.5825,7146.0
2020-09-30 11:20:00,215.71,215.81,215.33,215.35,31913.0,191.6891,191.778,191.3515,191.3692,31913.0
2020-09-30 11:30:00,215.22,215.27,214.03,214.03,7190.0,191.2537,191.2981,190.1962,190.1962,7190.0
2020-09-30 11:40:00,214.15,214.15,213.66,213.84,6922.0,190.3029,190.3029,189.8674,190.0274,6922.0
2020-09-30 11:50:00,213.86,213.94,213.72,213.84,4693.0,190.0451,190.1162,189.9207,190.0274,4693.0
2020-09-30 12:00:00,213.81,214.12,213.53,213.53,6593.0,190.0007,190.2762,189.7519,189.7519,6593.0
2020-09-30 12:10:00,213.62,214.17,213.51,214.01,18910.0,189.8319,190.3206,189.7341,190.1784,18910.0
2020-09-30 12:20:00,214.05,214.39,213.76,213.76,13213.0,190.214,190.5161,189.9563,189.9563,13213.0
2020-09-30 12:30:00,213.77,214.03,213.54,213.76,14967.0,189.9652,190.1962,189.7608,189.9563,14967.0
2020-09-30 12:40:00,213.69,214.22,213.51,213.53,13041.0,189.8941,190.3651,189.7341,189.7519,13041.0
2020-09-30 12:50:00,213.44,213.72,213.15,213.49,32373.0,189.6719,189.9207,189.4142,189.7163,32373.0
2020-09-30 13:00:00,213.51,213.51,212.37,212.68,10396.0,189.7341,189.7341,188.7211,188.9965,10396.0
2020-09-30 13:10:00,212.77,212.96,212.54,212.84,5516.0,189.0765,189.2454,188.8721,189.1387,5516.0
2020-09-30 13:20:00,212.7,213.27,212.7,213.27,15716.0,189.0143,189.5208,189.0143,189.5208,15716.0
2020-09-30 13:30:00,213.14,213.42,213.08,213.13,8722.0,189.4053,189.6541,189.352,189.3964,8722.0
2020-09-30 13:40:00,213.07,213.26,212.73,213.06,20174.0,189.3431,189.512,189.041,189.3342,20174.0
2020-09-30 13:50:00,213.26,213.39,213.03,213.14,9674.0,189.512,189.6275,189.3076,189.4053,9674.0
2020-09-30 14:00:00,213.14,213.42,212.98,213.42,14138.0,189.4053,189.6541,189.2631,189.6541,14138.0
2020-09-30 14:10:00,213.38,213.67,213.17,213.49,11085.0,189.6186,189.8763,189.432,189.7163,11085.0
2020-09-30 14:20:00,213.58,213.93,212.04,212.27,23972.0,189.7963,190.1074,188.4278,188.6322,23972.0
2020-09-30 14:30:00,212.27,212.36,211.06,211.06,7741.0,188.6322,188.7122,187.5569,187.5569,7741.0
2020-09-30 14:40:00,211.06,211.21,209.74,210.09,16506.0,187.5569,187.6902,186.3839,186.695,16506.0
2020-09-30 14:50:00,210.02,210.96,209.85,210.96,12823.0,186.6328,187.4681,186.4817,187.4681,12823.0
2020-09-30 15:00:00,210.8,211.41,210.67,211.31,20981.0,187.3259,187.868,187.2104,187.7791,20981.0
2020-09-30 15:10:00,211.18,211.35,209.72,210.02,25973.0,187.6636,187.8147,186.3662,186.6328,25973.0
2020-09-30 15:20:00,210.05,210.72,209.49,210.67,15149.0,186.6594,187.2548,186.1618,187.2104,15149.0
2020-09-30 15:30:00,210.5,210.91,210.19,210.67,32446.0,187.0593,187.4236,186.7838,187.2104,32446.0
2020-09-30 15:40:00,210.61,211.11,210.29,210.97,38943.0,187.1571,187.6014,186.8727,187.477,38943.0
2020-09-30 15:50:00,210.9,212.19,210.71,211.15,157870.0,187.4148,188.5611,187.2459,187.6369,157870.0
2020-10-01 09:30:00,212.89,213.09,212.04,212.56,35287.0,189.1832,189.3609,188.4278,188.8899,35287.0
2020-10-01 09:40:00,212.55,212.83,210.8,211.82,33007.0,188.881,189.1298,187.3259,188.2323,33007.0
2020-10-01 09:50:00,211.82,212.33,210.54,211.19,20250.0,188.2323,188.6855,187.0949,187.6725,20250.0
2020-10-01 10:00:00,210.9,211.22,209.5,210.05,26568.0,187.4148,187.6991,186.1707,186.6594,26568.0
2020-10-01 10:10:00,210.09,210.25,209.18,209.91,7105.0,186.695,186.8371,185.8863,186.535,7105.0
2020-10-01 10:20:00,209.72,210.36,209.08,209.46,15892.0,186.3662,186.9349,185.7974,186.1351,15892.0
2020-10-01 10:30:00,209.67,210.67,209.28,210.65,34405.0,186.3217,187.2104,185.9752,187.1926,34405.0
2020-10-01 10:40:00,210.53,211.1,209.83,210.03,15883.0,187.086,187.5925,186.4639,186.6416,15883.0
2020-10-01 10:50:00,209.92,209.92,209.17,209.65,9312.0,186.5439,186.5439,185.8774,186.304,9312.0
2020-10-01 11:00:00,209.81,210.14,208.45,208.45,44652.0,186.4461,186.7394,185.2376,185.2376,44652.0
2020-10-01 11:10:00,208.3,209.15,208.09,208.93,12781.0,185.1043,185.8596,184.9177,185.6641,12781.0
2020-10-01 11:20:00,209.08,209.76,208.97,209.52,4350.0,185.7974,186.4017,185.6997,186.1884,4350.0
2020-10-01 11:30:00,209.54,209.64,209.01,209.03,9072.0,186.2062,186.2951,185.7352,185.753,9072.0
2020-10-01 11:40:00,209.0,209.16,208.67,208.78,5200.0,185.7263,185.8685,185.4331,185.5308,5200.0
2020-10-01 11:50:00,208.65,209.27,208.65,209.15,5938.0,185.4153,185.9663,185.4153,185.8596,5938.0
2020-10-01 12:00:00,209.06,209.14,208.5,208.54,15442.0,185.7797,185.8508,185.282,185.3176,15442.0
2020-10-01 12:10:00,208.46,208.51,208.04,208.11,10507.0,185.2465,185.2909,184.8732,184.9354,10507.0
2020-10-01 12:20:00,208.2,208.59,208.19,208.33,10977.0,185.0154,185.362,185.0065,185.131,10977.0
2020-10-01 12:30:00,208.39,208.92,208.37,208.69,16957.0,185.1843,185.6553,185.1665,185.4509,16957.0
2020-10-01 12:40:00,208.64,209.07,208.34,208.42,9226.0,185.4064,185.7885,185.1398,185.2109,9226.0
2020-10-01 12:50:00,208.29,208.48,207.88,207.97,9244.0,185.0954,185.2642,184.7311,184.811,9244.0
2020-10-01 13:00:00,207.99,208.22,207.79,208.18,3736.0,184.8288,185.0332,184.6511,184.9977,3736.0
2020-10-01 13:10:00,208.15,208.15,207.3,207.49,6980.0,184.971,184.971,184.2156,184.3845,6980.0
2020-10-01 13:20:00,207.47,207.56,206.75,206.75,36569.0,184.3667,184.4467,183.7269,183.7269,36569.0
2020-10-01 13:30:00,206.83,207.23,206.52,206.86,16121.0,183.798,184.1534,183.5225,183.8246,16121.0
2020-10-01 13:40:00,206.84,207.17,206.75,206.92,15082.0,183.8069,184.1001,183.7269,183.878,15082.0
2020-10-01 13:50:00,206.98,207.15,206.24,206.33,13233.0,183.9313,184.0824,183.2737,183.3537,13233.0
2020-10-01 14:00:00,206.33,206.79,205.19,205.27,15550.0,183.3537,183.7624,182.3406,182.4117,15550.0
2020-10-01 14:10:00,205.19,205.64,205.14,205.43,11141.0,182.3406,182.7405,182.2962,182.5539,11141.0
2020-10-01 14:20:00,205.41,206.22,205.41,206.22,7412.0,182.5361,183.2559,182.5361,183.2559,7412.0
2020-10-01 14:30:00,206.29,206.64,206.16,206.35,7230.0,183.3181,183.6291,183.2026,183.3714,7230.0
2020-10-01 14:40:00,206.43,206.72,206.11,206.22,11348.0,183.4425,183.7002,183.1582,183.2559,11348.0
2020-10-01 14:50:00,206.18,206.7,206.09,206.7,11010.0,183.2204,183.6825,183.1404,183.6825,11010.0
2020-10-01 15:00:00,206.66,207.3,206.66,206.86,16405.0,183.6469,184.2156,183.6469,183.8246,16405.0
2020-10-01 15:10:00,206.9,207.0,206.17,206.28,34764.0,183.8602,183.9491,183.2115,183.3092,34764.0
2020-10-01 15:20:00,206.2,206.22,205.74,205.87,7667.0,183.2381,183.2559,182.8294,182.9449,7667.0
2020-10-01 15:30:00,205.85,206.52,205.85,206.29,12004.0,182.9271,183.5225,182.9271,183.3181,12004.0
2020-10-01 15:40:00,206.25,206.55,205.96,206.55,25320.0,183.2826,183.5492,183.0249,183.5492,25320.0
2020-10-01 15:50:00,206.57,207.05,206.39,207.05,62016.0,183.5669,183.9935,183.407,183.9935,62016.0
2020-10-02 09:30:00,203.67,207.58,203.51,207.58,25421.0,180.9899,184.4645,180.8477,184.4645,25421.0
2020-10-02 09:40:00,207.69,207.87,206.07,207.09,19027.0,184.5622,184.7222,183.1226,184.029,19027.0
2020-10-02 09:50:00,207.2,207.33,205.65,206.65,43702.0,184.1268,184.2423,182.7494,183.638,43702.0
2020-10-02 10:00:00,206.9,207.79,206.64,207.79,20020.0,183.8602,184.6511,183.6291,184.6511,20020.0
2020-10-02 10:10:00,207.69,208.15,207.45,207.84,9756.0,184.5622,184.971,184.3489,184.6955,9756.0
2020-10-02 10:20:00,207.78,208.67,207.37,208.47,12278.0,184.6422,185.4331,184.2779,185.2554,12278.0
2020-10-02 10:30:00,208.18,208.99,208.13,208.48,17901.0,184.9977,185.7175,184.9532,185.2642,17901.0
2020-10-02 10:40:00,208.36,209.53,208.14,209.4,11727.0,185.1576,186.1973,184.9621,186.0818,11727.0
2020-10-02 10:50:00,209.28,209.51,208.11,208.28,35858.0,185.9752,186.1795,184.9354,185.0865,35858.0
2020-10-02 11:00:00,208.26,209.4,207.98,209.22,11951.0,185.0687,186.0818,184.8199,185.9218,11951.0
2020-10-02 11:10:00,209.24,210.61,209.22,210.61,12093.0,185.9396,187.1571,185.9218,187.1571,12093.0
2020-10-02 11:20:00,210.63,210.73,210.0,210.55,21063.0,187.1748,187.2637,186.615,187.1037,21063.0
2020-10-02 11:30:00,210.56,211.02,210.39,210.49,24006.0,187.1126,187.5214,186.9616,187.0504,24006.0
2020-10-02 11:40:00,210.35,210.64,210.09,210.54,8247.0,186.926,187.1837,186.695,187.0949,8247.0
2020-10-02 11:50:00,210.53,210.65,209.49,209.78,13296.0,187.086,187.1926,186.1618,186.4195,13296.0
2020-10-02 12:00:00,209.92,210.52,209.82,210.31,24363.0,186.5439,187.0771,186.455,186.8905,24363.0
2020-10-02 12:10:00,210.34,211.56,210.0,211.18,24483.0,186.9171,188.0013,186.615,187.6636,24483.0
2020-10-02 12:20:00,211.22,211.9,211.03,211.61,9841.0,187.6991,188.3034,187.5303,188.0457,9841.0
2020-10-02 12:30:00,211.61,212.12,211.52,211.73,25440.0,188.0457,188.4989,187.9657,188.1523,25440.0
2020-10-02 12:40:00,212.02,212.04,211.55,211.75,12663.0,188.41,188.4278,187.9924,188.1701,12663.0
2020-10-02 12:50:00,211.83,211.83,211.24,211.64,18307.0,188.2412,188.2412,187.7169,188.0724,18307.0
2020-10-02 13:00:00,211.8,212.5,211.5,212.5,27787.0,188.2145,188.8366,187.9479,188.8366,27787.0
2020-10-02 13:10:00,212.47,212.61,211.81,212.12,13614.0,188.8099,188.9343,188.2234,188.4989,13614.0
2020-10-02 13:20:00,212.08,212.61,211.93,212.04,14886.0,188.4634,188.9343,188.3301,188.4278,14886.0
2020-10-02 13:30:00,212.15,212.15,211.39,211.53,8889.0,188.5256,188.5256,187.8502,187.9746,8889.0
2020-10-02 13:40:00,211.29,211.4,210.08,210.16,14912.0,187.7613,187.8591,186.6861,186.7572,14912.0
2020-10-02 13:50:00,210.32,210.63,210.09,210.45,3083.0,186.8994,187.1748,186.695,187.0149,3083.0
2020-10-02 14:00:00,210.37,211.05,210.37,211.02,1931.0,186.9438,187.5481,186.9438,187.5214,1931.0
2020-10-02 14:10:00,211.14,211.5,210.99,211.42,3808.0,187.628,187.9479,187.4947,187.8769,3808.0
2020-10-02 14:20:00,211.39,211.96,211.3,211.92,6147.0,187.8502,188.3567,187.7702,188.3212,6147.0
2020-10-02 14:30:00,212.02,212.55,211.75,212.3,6874.0,188.41,188.881,188.1701,188.6589,6874.0
2020-10-02 14:40:00,212.37,212.6,212.16,212.43,8338.0,188.7211,188.9255,188.5345,188.7744,8338.0
2020-10-02 14:50:00,212.43,212.43,211.72,212.0,14900.0,188.7744,188.7744,188.1434,188.3923,14900.0
2020-10-02 15:00:00,211.95,211.95,211.23,211.39,9825.0,188.3478,188.3478,187.708,187.8502,9825.0
2020-10-02 15:10:00,211.43,211.93,210.54,210.76,17596.0,187.8857,188.3301,187.0949,187.2904,17596.0
2020-10-02 15:20:00,210.88,211.4,210.65,210.85,17425.0,187.397,187.8591,187.1926,187.3703,17425.0
2020-10-02 15:30:00,210.89,211.54,210.77,210.87,18149.0,187.4059,187.9835,187.2992,187.3881,18149.0
2020-10-02 15:40:00,210.89,210.89,210.12,210.67,28377.0,187.4059,187.4059,186.7216,187.2104,28377.0
2020-10-02 15:50:00,210.71,211.07,210.11,210.33,65244.0,187.2459,187.5658,186.7127,186.9082,65244.0
2020-10-05 09:30:00,213.22,215.61,212.25,215.06,37298.0,189.4764,191.6003,188.6144,191.1115,37298.0
2020-10-05 09:40:00,215.5,216.5,214.75,216.19,14581.0,191.5025,192.3912,190.836,192.1157,14581.0
2020-10-05 09:50:00,216.19,216.85,215.24,216.72,30286.0,192.1157,192.7022,191.2715,192.5867,30286.0
2020-10-05 10:00:00,216.98,217.21,216.34,216.98,22491.0,192.8177,193.0221,192.249,192.8177,22491.0
2020-10-05 10:10:00,216.79,217.25,216.05,217.25,12598.0,192.6489,193.0576,191.9913,193.0576,12598.0
2020-10-05 10:20:00,217.25,218.28,217.08,217.91,27843.0,193.0576,193.9729,192.9066,193.6441,27843.0
2020-10-05 10:30:00,217.99,218.44,216.87,217.13,13637.0,193.7152,194.1151,192.72,192.951,13637.0
2020-10-05 10:40:00,217.3,217.94,217.05,217.61,10210.0,193.1021,193.6708,192.8799,193.3776,10210.0
2020-10-05 10:50:00,217.43,217.92,217.35,217.38,34309.0,193.2176,193.653,193.1465,193.1732,34309.0
2020-10-05 11:00:00,217.37,217.72,216.9,217.14,61529.0,193.1643,193.4753,192.7466,192.9599,61529.0
2020-10-05 11:10:00,217.16,217.25,216.64,217.13,60185.0,192.9777,193.0576,192.5156,192.951,60185.0
2020-10-05 11:20:00,217.13,217.36,216.64,216.81,38549.0,192.951,193.1554,192.5156,192.6666,38549.0
2020-10-05 11:30:00,216.73,216.75,215.85,215.92,41651.0,192.5956,192.6133,191.8135,191.8757,41651.0
2020-10-05 11:40:00,215.9,218.05,215.79,217.97,48166.0,191.858,193.7686,191.7602,193.6975,48166.0
2020-10-05 11:50:00,218.05,218.71,218.0,218.53,15240.0,193.7686,194.3551,193.7241,194.1951,15240.0
2020-10-05 12:00:00,218.55,218.68,217.99,217.99,8034.0,194.2129,194.3284,193.7152,193.7152,8034.0
2020-10-05 12:10:00,217.99,218.03,217.28,217.34,6370.0,193.7152,193.7508,193.0843,193.1376,6370.0
2020-10-05 12:20:00,217.25,217.6,217.21,217.29,3482.0,193.0576,193.3687,193.0221,193.0932,3482.0
2020-10-05 12:30:00,217.18,217.92,217.18,217.75,6020.0,192.9954,193.653,192.9954,193.502,6020.0
2020-10-05 12:40:00,217.85,218.14,217.49,217.89,5916.0,193.5908,193.8485,193.2709,193.6264,5916.0
2020-10-05 12:50:00,217.75,218.16,217.54,218.16,3151.0,193.502,193.8663,193.3154,193.8663,3151.0
2020-10-05 13:00:00,218.29,218.3,217.81,218.0,5090.0,193.9818,193.9907,193.5553,193.7241,5090.0
2020-10-05 13:10:00,217.91,218.75,217.91,218.68,9566.0,193.6441,194.3906,193.6441,194.3284,9566.0
2020-10-05 13:20:00,218.55,218.56,218.26,218.56,5601.0,194.2129,194.2218,193.9552,194.2218,5601.0
2020-10-05 13:30:00,218.62,219.25,218.58,218.87,10920.0,194.2751,194.8349,194.2395,194.4972,10920.0
2020-10-05 13:40:00,218.76,218.9,218.59,218.6,6916.0,194.3995,194.5239,194.2484,194.2573,6916.0
2020-10-05 13:50:00,218.82,218.82,217.98,218.14,10537.0,194.4528,194.4528,193.7064,193.8485,10537.0
2020-10-05 14:00:00,218.1,218.32,217.83,218.15,18571.0,193.813,194.0085,193.5731,193.8574,18571.0
2020-10-05 14:10:00,218.2,218.86,218.11,218.85,6197.0,193.9019,194.4884,193.8219,194.4795,6197.0
2020-10-05 14:20:00,218.81,219.09,218.61,218.86,10048.0,194.4439,194.6927,194.2662,194.4884,10048.0
2020-10-05 14:30:00,218.83,219.07,218.5,218.72,14169.0,194.4617,194.675,194.1684,194.3639,14169.0
2020-10-05 14:40:00,218.67,218.98,218.66,218.75,8688.0,194.3195,194.595,194.3106,194.3906,8688.0
2020-10-05 14:50:00,218.79,219.02,218.62,218.95,6675.0,194.4262,194.6305,194.2751,194.5683,6675.0
2020-10-05 15:00:00,218.96,219.35,218.76,219.28,9515.0,194.5772,194.9238,194.3995,194.8616,9515.0
2020-10-05 15:10:00,219.22,219.63,219.11,219.41,14281.0,194.8083,195.1726,194.7105,194.9771,14281.0
2020-10-05 15:20:00,219.42,219.8,219.1,219.67,18530.0,194.986,195.3237,194.7016,195.2082,18530.0
2020-10-05 15:30:00,219.63,219.63,218.55,218.68,30483.0,195.1726,195.1726,194.2129,194.3284,30483.0
2020-10-05 15:40:00,218.71,218.94,218.03,218.33,28517.0,194.3551,194.5595,193.7508,194.0174,28517.0
2020-10-05 15:50:00,218.23,218.41,217.72,217.85,77417.0,193.9285,194.0885,193.4753,193.5908,77417.0
2020-10-06 09:30:00,218.33,218.93,217.01,217.68,31513.0,194.0174,194.5506,192.8444,193.4398,31513.0
2020-10-06 09:40:00,217.52,218.87,216.99,218.37,31665.0,193.2976,194.4972,192.8266,194.0529,31665.0
2020-10-06 09:50:00,218.13,218.14,215.65,216.62,22391.0,193.8397,193.8485,191.6358,192.4978,22391.0
2020-10-06 10:00:00,216.45,216.46,215.65,216.46,19697.0,192.3467,192.3556,191.6358,192.3556,19697.0
2020-10-06 10:10:00,216.83,216.94,216.45,216.65,7300.0,192.6844,192.7822,192.3467,192.5245,7300.0
2020-10-06 10:20:00,216.71,218.06,216.66,218.04,8878.0,192.5778,193.7774,192.5333,193.7597,8878.0
2020-10-06 10:30:00,218.06,218.29,217.31,217.38,5655.0,193.7774,193.9818,193.111,193.1732,5655.0
2020-10-06 10:40:00,217.51,217.74,216.45,216.46,13906.0,193.2887,193.4931,192.3467,192.3556,13906.0
2020-10-06 10:50:00,216.47,216.99,216.43,216.75,15290.0,192.3645,192.8266,192.329,192.6133,15290.0
2020-10-06 11:00:00,216.9,217.89,216.85,217.73,7577.0,192.7466,193.6264,192.7022,193.4842,7577.0
2020-10-06 11:10:00,217.64,217.87,217.16,217.43,13068.0,193.4042,193.6086,192.9777,193.2176,13068.0
2020-10-06 11:20:00,217.27,217.37,216.71,217.06,14261.0,193.0754,193.1643,192.5778,192.8888,14261.0
2020-10-06 11:30:00,217.02,217.93,216.84,217.89,17651.0,192.8533,193.6619,192.6933,193.6264,17651.0
2020-10-06 11:40:00,217.9,218.03,217.56,217.56,7321.0,193.6353,193.7508,193.3331,193.3331,7321.0
2020-10-06 11:50:00,217.48,217.81,217.28,217.49,13402.0,193.262,193.5553,193.0843,193.2709,13402.0
2020-10-06 12:00:00,217.75,218.5,217.66,218.35,7247.0,193.502,194.1684,193.422,194.0352,7247.0
2020-10-06 12:10:00,218.31,218.67,218.25,218.38,5121.0,193.9996,194.3195,193.9463,194.0618,5121.0
2020-10-06 12:20:00,218.38,219.0,218.38,218.54,11328.0,194.0618,194.6128,194.0618,194.204,11328.0
2020-10-06 12:30:00,218.56,218.59,218.33,218.4,5317.0,194.2218,194.2484,194.0174,194.0796,5317.0
2020-10-06 12:40:00,218.4,218.97,218.29,218.78,7352.0,194.0796,194.5861,193.9818,194.4173,7352.0
2020-10-06 12:50:00,218.68,218.79,218.33,218.55,7072.0,194.3284,194.4262,194.0174,194.2129,7072.0
2020-10-06 13:00:00,218.6,219.05,218.48,219.05,7155.0,194.2573,194.6572,194.1507,194.6572,7155.0
2020-10-06 13:10:00,218.96,219.17,218.8,219.17,3808.0,194.5772,194.7638,194.435,194.7638,3808.0
2020-10-06 13:20:00,219.22,219.36,218.94,219.09,5200.0,194.8083,194.9327,194.5595,194.6927,5200.0
2020-10-06 13:30:00,219.19,219.27,218.95,219.27,10025.0,194.7816,194.8527,194.5683,194.8527,10025.0
2020-10-06 13:40:00,219.25,219.78,219.25,219.31,9849.0,194.8349,195.3059,194.8349,194.8882,9849.0
2020-10-06 13:50:00,219.39,219.63,219.25,219.4,7788.0,194.9593,195.1726,194.8349,194.9682,7788.0
2020-10-06 14:00:00,219.36,219.61,219.2,219.43,7086.0,194.9327,195.1548,194.7905,194.9949,7086.0
2020-10-06 14:10:00,219.31,219.9,219.31,219.77,4550.0,194.8882,195.4125,194.8882,195.297,4550.0
2020-10-06 14:20:00,219.76,220.11,219.76,219.98,7881.0,195.2881,195.5992,195.2881,195.4836,7881.0
2020-10-06 14:30:00,219.97,220.7,219.96,220.37,12242.0,195.4748,196.1235,195.4659,195.8302,12242.0
2020-10-06 14:40:00,220.33,220.82,219.54,219.64,8366.0,195.7947,196.2301,195.0926,195.1815,8366.0
2020-10-06 14:50:00,219.39,219.39,216.62,217.6,22365.0,194.9593,194.9593,192.4978,193.3687,22365.0
2020-10-06 15:00:00,217.6,217.93,216.41,217.6,46254.0,193.3687,193.6619,192.3112,193.3687,46254.0
2020-10-06 15:10:00,217.77,217.85,216.68,216.68,26294.0,193.5197,193.5908,192.5511,192.5511,26294.0
2020-10-06 15:20:00,216.86,217.94,216.76,217.91,21517.0,192.7111,193.6708,192.6222,193.6441,21517.0
2020-10-06 15:30:00,217.8,218.48,217.66,217.86,28190.0,193.5464,194.1507,193.422,193.5997,28190.0
2020-10-06 15:40:00,217.91,218.07,216.74,216.89,38517.0,193.6441,193.7863,192.6044,192.7377,38517.0
2020-10-06 15:50:00,216.84,217.22,216.28,216.33,91065.0,192.6933,193.031,192.1957,192.2401,91065.0
2020-10-07 09:30:00,219.07,220.61,218.76,219.72,21452.0,194.675,196.0435,194.3995,195.2526,21452.0
2020-10-07 09:40:00,219.45,220.45,219.09,220.3,5642.0,195.0127,195.9013,194.6927,195.768,5642.0
2020-10-07 09:50:00,220.21,221.26,219.86,220.98,14781.0,195.688,196.6211,195.377,196.3723,14781.0
2020-10-07 10:00:00,220.8,221.52,220.8,221.43,10772.0,196.2123,196.8521,196.2123,196.7722,10772.0
2020-10-07 10:10:00,221.52,222.75,221.02,222.59,14821.0,196.8521,197.9452,196.4078,197.803,14821.0
2020-10-07 10:20:00,222.63,223.34,222.52,223.31,10681.0,197.8385,198.4695,197.7408,198.4428,10681.0
2020-10-07 10:30:00,223.25,223.6,221.61,221.65,17027.0,198.3895,198.7005,196.9321,196.9677,17027.0
2020-10-07 10:40:00,221.6,221.99,221.16,221.88,9970.0,196.9232,197.2698,196.5322,197.1721,9970.0
2020-10-07 10:50:00,221.93,222.22,221.73,221.74,7444.0,197.2165,197.4742,197.0388,197.0477,7444.0
2020-10-07 11:00:00,221.66,221.74,221.34,221.34,4036.0,196.9766,197.0477,196.6922,196.6922,4036.0
2020-10-07 11:10:00,221.49,221.76,221.26,221.26,10378.0,196.8255,197.0654,196.6211,196.6211,10378.0
2020-10-07 11:20:00,221.19,221.27,220.51,220.53,3572.0,196.5589,196.63,195.9546,195.9724,3572.0
2020-10-07 11:30:00,220.71,220.71,220.18,220.43,4300.0,196.1323,196.1323,195.6614,195.8835,4300.0
2020-10-07 11:40:00,220.51,221.19,220.51,221.11,13633.0,195.9546,196.5589,195.9546,196.4878,13633.0
2020-10-07 11:50:00,221.12,221.12,220.7,220.85,3862.0,196.4967,196.4967,196.1235,196.2568,3862.0
2020-10-07 12:00:00,220.81,221.17,220.7,220.99,7132.0,196.2212,196.5411,196.1235,196.3812,7132.0
2020-10-07 12:10:00,221.08,221.31,220.75,221.16,5796.0,196.4611,196.6655,196.1679,196.5322,5796.0
2020-10-07 12:20:00,221.18,221.45,220.82,220.83,3891.0,196.55,196.7899,196.2301,196.239,3891.0
2020-10-07 12:30:00,221.08,221.1,220.6,220.86,3926.0,196.4611,196.4789,196.0346,196.2656,3926.0
2020-10-07 12:40:00,220.73,220.9,220.38,220.49,3368.0,196.1501,196.3012,195.8391,195.9368,3368.0
2020-10-07 12:50:00,220.38,220.38,219.6,219.99,18431.0,195.8391,195.8391,195.146,195.4925,18431.0
2020-10-07 13:00:00,219.87,220.21,219.87,220.06,2504.0,195.3859,195.688,195.3859,195.5547,2504.0
2020-10-07 13:10:00,219.94,219.94,219.09,219.38,9199.0,195.4481,195.4481,194.6927,194.9505,9199.0
2020-10-07 13:20:00,219.3,219.48,219.15,219.16,5909.0,194.8794,195.0393,194.7461,194.755,5909.0
2020-10-07 13:30:00,219.27,219.46,219.23,219.23,13699.0,194.8527,195.0215,194.8172,194.8172,13699.0
2020-10-07 13:40:00,219.28,219.64,219.0,219.64,8455.0,194.8616,195.1815,194.6128,195.1815,8455.0
2020-10-07 13:50:00,219.58,220.03,219.58,219.84,7569.0,195.1282,195.5281,195.1282,195.3592,7569.0
2020-10-07 14:00:00,219.86,220.06,219.76,219.9,5496.0,195.377,195.5547,195.2881,195.4125,5496.0
2020-10-07 14:10:00,219.9,220.32,219.75,220.32,11392.0,195.4125,195.7858,195.2793,195.7858,11392.0
2020-10-07 14:20:00,220.36,221.2,219.85,221.05,47292.0,195.8213,196.5678,195.3681,196.4345,47292.0
2020-10-07 14:30:00,221.16,221.55,221.01,221.33,2448.0,196.5322,196.8788,196.3989,196.6833,2448.0
2020-10-07 14:40:00,221.17,221.29,221.03,221.06,3208.0,196.5411,196.6478,196.4167,196.4434,3208.0
2020-10-07 14:50:00,221.07,221.31,220.82,220.82,2452.0,196.4523,196.6655,196.2301,196.2301,2452.0
2020-10-07 15:00:00,220.92,221.2,220.86,221.16,2883.0,196.319,196.5678,196.2656,196.5322,2883.0
2020-10-07 15:10:00,221.19,221.23,220.9,220.96,5286.0,196.5589,196.5944,196.3012,196.3545,5286.0
2020-10-07 15:20:00,221.04,221.44,220.97,221.37,8511.0,196.4256,196.7811,196.3634,196.7189,8511.0
2020-10-07 15:30:00,221.33,221.41,220.88,221.28,16060.0,196.6833,196.7544,196.2834,196.6389,16060.0
2020-10-07 15:40:00,221.33,221.47,221.0,221.16,15900.0,196.6833,196.8077,196.3901,196.5322,15900.0
2020-10-07 15:50:00,221.24,221.64,221.16,221.53,56349.0,196.6033,196.9588,196.5322,196.861,56349.0
2020-10-08 09:30:00,222.09,222.57,221.52,221.52,15634.0,197.3587,197.7852,196.8521,196.8521,15634.0
2020-10-08 09:40:00,221.39,221.39,219.64,219.97,7987.0,196.7366,196.7366,195.1815,195.4748,7987.0
2020-10-08 09:50:00,219.82,220.74,219.82,220.66,12985.0,195.3415,196.159,195.3415,196.0879,12985.0
2020-10-08 10:00:00,220.74,221.04,219.73,220.37,26138.0,196.159,196.4256,195.2615,195.8302,26138.0
2020-10-08 10:10:00,220.55,221.14,220.36,220.9,5684.0,195.9902,196.5145,195.8213,196.3012,5684.0
2020-10-08 10:20:00,220.9,221.11,220.57,220.84,7798.0,196.3012,196.4878,196.0079,196.2479,7798.0
2020-10-08 10:30:00,220.83,221.45,220.83,220.92,13532.0,196.239,196.7899,196.239,196.319,13532.0
2020-10-08 10:40:00,220.93,220.93,220.34,220.85,9788.0,196.3278,196.3278,195.8036,196.2568,9788.0
2020-10-08 10:50:00,220.86,221.24,220.3,220.31,3752.0,196.2656,196.6033,195.768,195.7769,3752.0
2020-10-08 11:00:00,220.42,220.6,220.07,220.25,4604.0,195.8746,196.0346,195.5636,195.7236,4604.0
2020-10-08 11:10:00,220.23,220.45,220.1,220.34,5402.0,195.7058,195.9013,195.5903,195.8036,5402.0
2020-10-08 11:20:00,220.34,220.42,219.77,219.96,10165.0,195.8036,195.8746,195.297,195.4659,10165.0
2020-10-08 11:30:00,219.83,219.83,218.51,218.75,13954.0,195.3503,195.3503,194.1773,194.3906,13954.0
2020-10-08 11:40:00,218.83,219.41,218.74,219.33,20432.0,194.4617,194.9771,194.3817,194.906,20432.0
2020-10-08 11:50:00,219.28,219.8,219.15,219.76,4605.0,194.8616,195.3237,194.7461,195.2881,4605.0
2020-10-08 12:00:00,219.8,220.3,219.63,220.29,9946.0,195.3237,195.768,195.1726,195.7591,9946.0
2020-10-08 12:10:00,220.21,220.41,220.06,220.4,8409.0,195.688,195.8658,195.5547,195.8569,8409.0
2020-10-08 12:20:00,220.44,220.49,220.15,220.15,4347.0,195.8924,195.9368,195.6347,195.6347,4347.0
2020-10-08 12:30:00,220.26,220.8,220.16,220.8,3150.0,195.7325,196.2123,195.6436,196.2123,3150.0
2020-10-08 12:40:00,220.74,220.8,220.17,220.39,4045.0,196.159,196.2123,195.6525,195.848,4045.0
2020-10-08 12:50:00,220.44,220.46,220.25,220.46,3938.0,195.8924,195.9102,195.7236,195.9102,3938.0
2020-10-08 13:00:00,220.47,220.47,220.02,220.05,7083.0,195.9191,195.9191,195.5192,195.5458,7083.0
2020-10-08 13:10:00,220.14,220.15,219.72,219.99,3301.0,195.6258,195.6347,195.2526,195.4925,3301.0
2020-10-08 13:20:00,219.95,220.41,219.93,220.41,3691.0,195.457,195.8658,195.4392,195.8658,3691.0
2020-10-08 13:30:00,220.45,220.62,220.41,220.5,2560.0,195.9013,196.0524,195.8658,195.9457,2560.0
2020-10-08 13:40:00,220.56,220.69,220.19,220.19,1927.0,195.9991,196.1146,195.6703,195.6703,1927.0
2020-10-08 13:50:00,220.24,220.53,220.23,220.3,4018.0,195.7147,195.9724,195.7058,195.768,4018.0
2020-10-08 14:00:00,220.45,221.11,220.28,221.0,11724.0,195.9013,196.4878,195.7502,196.3901,11724.0
2020-10-08 14:10:00,221.09,221.36,221.04,221.3,10197.0,196.47,196.71,196.4256,196.6566,10197.0
2020-10-08 14:20:00,221.26,221.26,221.04,221.19,3692.0,196.6211,196.6211,196.4256,196.5589,3692.0
2020-10-08 14:30:00,221.24,221.45,221.1,221.44,4065.0,196.6033,196.7899,196.4789,196.7811,4065.0
2020-10-08 14:40:00,221.5,221.93,221.5,221.78,43778.0,196.8344,197.2165,196.8344,197.0832,43778.0
2020-10-08 14:50:00,221.73,221.81,221.52,221.63,11156.0,197.0388,197.1099,196.8521,196.9499,11156.0
2020-10-08 15:00:00,221.63,221.75,221.35,221.43,3829.0,196.9499,197.0565,196.7011,196.7722,3829.0
2020-10-08 15:10:00,221.49,221.51,220.99,221.22,6620.0,196.8255,196.8433,196.3812,196.5856,6620.0
2020-10-08 15:20:00,221.16,221.33,221.07,221.29,2864.0,196.5322,196.6833,196.4523,196.6478,2864.0
2020-10-08 15:30:00,221.29,221.35,221.09,221.31,11712.0,196.6478,196.7011,196.47,196.6655,11712.0
2020-10-08 15:40:00,221.28,221.32,221.01,221.1,32470.0,196.6389,196.6744,196.3989,196.4789,32470.0
2020-10-08 15:50:00,220.94,221.33,220.69,220.99,72520.0,196.3367,196.6833,196.1146,196.3812,72520.0
2020-10-09 09:30:00,222.9,223.5,221.36,222.84,18441.0,198.0785,198.6117,196.71,198.0252,18441.0
2020-10-09 09:40:00,222.64,223.27,221.64,223.27,14884.0,197.8474,198.4073,196.9588,198.4073,14884.0
2020-10-09 09:50:00,223.12,224.04,222.63,223.87,23830.0,198.274,199.0915,197.8385,198.9405,23830.0
2020-10-09 10:00:00,223.85,224.39,223.4,223.73,10326.0,198.9227,199.4026,198.5228,198.816,10326.0
2020-10-09 10:10:00,223.73,224.38,223.39,224.38,8761.0,198.816,199.3937,198.5139,199.3937,8761.0
2020-10-09 10:20:00,224.18,224.24,223.13,223.13,9084.0,199.2159,199.2693,198.2829,198.2829,9084.0
2020-10-09 10:30:00,223.12,223.36,223.0,223.2,11609.0,198.274,198.4873,198.1673,198.3451,11609.0
2020-10-09 10:40:00,223.09,223.43,222.92,223.31,11483.0,198.2473,198.5495,198.0962,198.4428,11483.0
2020-10-09 10:50:00,223.3,224.59,223.29,224.19,33295.0,198.4339,199.5803,198.425,199.2248,33295.0
2020-10-09 11:00:00,224.19,224.56,224.19,224.27,12649.0,199.2248,199.5536,199.2248,199.2959,12649.0
2020-10-09 11:10:00,224.3,224.43,224.01,224.16,6857.0,199.3226,199.4381,199.0649,199.1982,6857.0
2020-10-09 11:20:00,224.16,224.39,223.92,224.14,5546.0,199.1982,199.4026,198.9849,199.1804,5546.0
2020-10-09 11:30:00,224.16,224.36,223.69,223.96,12321.0,199.1982,199.3759,198.7805,199.0204,12321.0
2020-10-09 11:40:00,223.84,224.78,223.65,224.47,5566.0,198.9138,199.7491,198.745,199.4736,5566.0
2020-10-09 11:50:00,224.6,225.13,224.38,224.93,12900.0,199.5892,200.0601,199.3937,199.8824,12900.0
2020-10-09 12:00:00,224.99,225.52,224.91,225.35,8626.0,199.9357,200.4067,199.8646,200.2557,8626.0
2020-10-09 12:10:00,225.31,225.31,224.83,225.12,8225.0,200.2201,200.2201,199.7936,200.0513,8225.0
2020-10-09 12:20:00,225.13,225.47,225.02,225.35,19204.0,200.0601,200.3623,199.9624,200.2557,19204.0
2020-10-09 12:30:00,225.33,225.58,225.16,225.32,13589.0,200.2379,200.46,200.0868,200.229,13589.0
2020-10-09 12:40:00,225.33,225.79,225.25,225.79,8235.0,200.2379,200.6467,200.1668,200.6467,8235.0
2020-10-09 12:50:00,225.77,225.83,225.46,225.62,7715.0,200.6289,200.6822,200.3534,200.4956,7715.0
2020-10-09 13:00:00,225.61,225.77,225.52,225.69,24114.0,200.4867,200.6289,200.4067,200.5578,24114.0
2020-10-09 13:10:00,225.83,225.84,225.28,225.49,12919.0,200.6822,200.6911,200.1934,200.3801,12919.0
2020-10-09 13:20:00,225.49,225.49,225.11,225.19,49597.0,200.3801,200.3801,200.0424,200.1135,49597.0
2020-10-09 13:30:00,225.16,225.5,225.0,225.08,29647.0,200.0868,200.3889,199.9446,200.0157,29647.0
2020-10-09 13:40:00,225.07,225.11,224.68,224.82,11708.0,200.0068,200.0424,199.6603,199.7847,11708.0
2020-10-09 13:50:00,224.78,224.94,224.76,224.93,6232.0,199.7491,199.8913,199.7314,199.8824,6232.0
2020-10-09 14:00:00,224.94,224.94,224.17,224.23,14106.0,199.8913,199.8913,199.2071,199.2604,14106.0
2020-10-09 14:10:00,224.13,224.13,223.79,224.1,6639.0,199.1715,199.1715,198.8694,199.1448,6639.0
2020-10-09 14:20:00,223.98,224.19,223.64,223.74,7865.0,199.0382,199.2248,198.7361,198.8249,7865.0
2020-10-09 14:30:00,223.89,224.03,223.28,223.59,9872.0,198.9582,199.0826,198.4162,198.6916,9872.0
2020-10-09 14:40:00,223.43,224.19,223.43,223.81,6021.0,198.5495,199.2248,198.5495,198.8871,6021.0
2020-10-09 14:50:00,223.84,223.93,223.56,223.76,7200.0,198.9138,198.9938,198.665,198.8427,7200.0
2020-10-09 15:00:00,223.76,223.79,223.51,223.6,8122.0,198.8427,198.8694,198.6205,198.7005,8122.0
2020-10-09 15:10:00,223.61,223.72,223.52,223.7,14989.0,198.7094,198.8072,198.6294,198.7894,14989.0
2020-10-09 15:20:00,223.67,223.92,223.46,223.64,14461.0,198.7627,198.9849,198.5761,198.7361,14461.0
2020-10-09 15:30:00,223.67,223.73,223.15,223.15,16261.0,198.7627,198.816,198.3006,198.3006,16261.0
2020-10-09 15:40:00,223.21,223.3,222.68,222.86,21051.0,198.354,198.4339,197.883,198.0429,21051.0
2020-10-09 15:50:00,222.98,223.39,222.72,223.23,44892.0,198.1496,198.5139,197.9185,198.3717,44892.0
2020-10-12 09:30:00,224.46,224.51,222.85,222.98,18786.0,199.4648,199.5092,198.034,198.1496,18786.0
2020-10-12 09:40:00,223.33,223.69,222.0,222.12,5874.0,198.4606,198.7805,197.2787,197.3853,5874.0
2020-10-12 09:50:00,222.32,222.99,222.32,222.5,9140.0,197.5631,198.1585,197.5631,197.723,9140.0
2020-10-12 10:00:00,222.6,223.2,222.49,223.2,10425.0,197.8119,198.3451,197.7141,198.3451,10425.0
2020-10-12 10:10:00,223.33,223.5,222.06,222.34,11314.0,198.4606,198.6117,197.332,197.5808,11314.0
2020-10-12 10:20:00,222.29,222.35,221.93,222.28,6641.0,197.5364,197.5897,197.2165,197.5275,6641.0
2020-10-12 10:30:00,222.24,222.81,222.06,222.42,6971.0,197.492,197.9985,197.332,197.6519,6971.0
2020-10-12 10:40:00,222.47,222.62,221.61,221.71,8751.0,197.6964,197.8297,196.9321,197.021,8751.0
2020-10-12 10:50:00,221.7,222.08,220.89,221.09,9154.0,197.0121,197.3498,196.2923,196.47,9154.0
2020-10-12 11:00:00,221.04,222.33,221.04,222.33,15101.0,196.4256,197.5719,196.4256,197.5719,15101.0
2020-10-12 11:10:00,222.4,223.18,222.32,222.78,7495.0,197.6342,198.3273,197.5631,197.9718,7495.0
2020-10-12 11:20:00,222.81,223.15,222.72,222.85,23392.0,197.9985,198.3006,197.9185,198.034,23392.0
2020-10-12 11:30:00,222.89,223.08,222.74,222.96,3957.0,198.0696,198.2384,197.9363,198.1318,3957.0
2020-10-12 11:40:00,222.98,222.98,222.65,222.81,4404.0,198.1496,198.1496,197.8563,197.9985,4404.0
2020-10-12 11:50:00,222.62,222.7,222.25,222.4,3602.0,197.8297,197.9007,197.5009,197.6342,3602.0
2020-10-12 12:00:00,222.42,222.45,222.0,222.34,6182.0,197.6519,197.6786,197.2787,197.5808,6182.0
2020-10-12 12:10:00,222.38,222.38,222.14,222.14,4944.0,197.6164,197.6164,197.4031,197.4031,4944.0
2020-10-12 12:20:00,222.23,222.74,222.17,222.7,6301.0,197.4831,197.9363,197.4298,197.9007,6301.0
2020-10-12 12:30:00,222.65,222.88,222.54,222.78,4134.0,197.8563,198.0607,197.7586,197.9718,4134.0
2020-10-12 12:40:00,222.83,222.87,222.53,222.57,4195.0,198.0163,198.0518,197.7497,197.7852,4195.0
2020-10-12 12:50:00,222.58,222.65,222.05,222.5,5694.0,197.7941,197.8563,197.3231,197.723,5694.0
2020-10-12 13:00:00,222.4,222.4,222.06,222.08,3923.0,197.6342,197.6342,197.332,197.3498,3923.0
2020-10-12 13:10:00,222.06,222.54,222.0,222.25,3220.0,197.332,197.7586,197.2787,197.5009,3220.0
2020-10-12 13:20:00,222.29,222.69,222.23,222.49,6855.0,197.5364,197.8919,197.4831,197.7141,6855.0
2020-10-12 13:30:00,222.41,222.61,221.92,222.05,10442.0,197.643,197.8208,197.2076,197.3231,10442.0
2020-10-12 13:40:00,222.08,222.09,221.67,221.77,4303.0,197.3498,197.3587,196.9854,197.0743,4303.0
2020-10-12 13:50:00,221.86,221.91,221.77,221.85,3083.0,197.1543,197.1987,197.0743,197.1454,3083.0
2020-10-12 14:00:00,221.86,222.04,221.84,221.92,5035.0,197.1543,197.3142,197.1365,197.2076,5035.0
2020-10-12 14:10:00,221.89,221.89,221.52,221.61,6623.0,197.1809,197.1809,196.8521,196.9321,6623.0
2020-10-12 14:20:00,221.51,221.83,221.51,221.72,5954.0,196.8433,197.1276,196.8433,197.0299,5954.0
2020-10-12 14:30:00,221.71,221.8,221.31,221.61,9534.0,197.021,197.101,196.6655,196.9321,9534.0
2020-10-12 14:40:00,221.61,221.65,221.29,221.46,12574.0,196.9321,196.9677,196.6478,196.7988,12574.0
2020-10-12 14:50:00,221.45,221.61,221.29,221.41,6602.0,196.7899,196.9321,196.6478,196.7544,6602.0
2020-10-12 15:00:00,221.48,221.65,221.35,221.46,10195.0,196.8166,196.9677,196.7011,196.7988,10195.0
2020-10-12 15:10:00,221.49,221.97,221.39,221.89,13117.0,196.8255,197.252,196.7366,197.1809,13117.0
2020-10-12 15:20:00,221.94,222.15,221.81,222.14,14734.0,197.2254,197.412,197.1099,197.4031,14734.0
2020-10-12 15:30:00,222.16,222.49,222.11,222.38,16121.0,197.4209,197.7141,197.3764,197.6164,16121.0
2020-10-12 15:40:00,222.33,222.7,222.02,222.02,23440.0,197.5719,197.9007,197.2965,197.2965,23440.0
2020-10-12 15:50:00,221.9,222.32,221.7,221.7,61403.0,197.1898,197.5631,197.0121,197.0121,61403.0
2020-10-13 09:30:00,220.95,221.75,220.1,220.21,30597.0,196.3456,197.0565,195.5903,195.688,30597.0
2020-10-13 09:40:00,220.0,220.16,218.46,219.63,15870.0,195.5014,195.6436,194.1329,195.1726,15870.0
2020-10-13 09:50:00,219.47,219.73,218.55,218.73,5272.0,195.0304,195.2615,194.2129,194.3728,5272.0
2020-10-13 10:00:00,218.74,220.05,218.42,219.55,8574.0,194.3817,195.5458,194.0974,195.1015,8574.0
2020-10-13 10:10:00,219.41,219.58,218.66,219.23,6771.0,194.9771,195.1282,194.3106,194.8172,6771.0
2020-10-13 10:20:00,219.41,220.22,219.41,219.87,14979.0,194.9771,195.6969,194.9771,195.3859,14979.0
2020-10-13 10:30:00,219.75,220.52,219.56,220.52,10350.0,195.2793,195.9635,195.1104,195.9635,10350.0
2020-10-13 10:40:00,220.4,220.4,219.68,219.69,10521.0,195.8569,195.8569,195.217,195.2259,10521.0
2020-10-13 10:50:00,219.62,219.81,218.94,218.94,14305.0,195.1637,195.3326,194.5595,194.5595,14305.0
2020-10-13 11:00:00,219.12,219.45,218.75,218.77,8452.0,194.7194,195.0127,194.3906,194.4084,8452.0
2020-10-13 11:10:00,218.71,218.9,218.38,218.51,9622.0,194.3551,194.5239,194.0618,194.1773,9622.0
2020-10-13 11:20:00,218.63,218.71,218.24,218.39,7157.0,194.284,194.3551,193.9374,194.0707,7157.0
2020-10-13 11:30:00,218.4,218.45,217.92,217.93,8851.0,194.0796,194.124,193.653,193.6619,8851.0
2020-10-13 11:40:00,217.71,217.71,217.21,217.45,6489.0,193.4664,193.4664,193.0221,193.2354,6489.0
2020-10-13 11:50:00,217.4,218.32,217.32,217.86,13184.0,193.1909,194.0085,193.1198,193.5997,13184.0
2020-10-13 12:00:00,217.86,218.35,217.85,218.24,6102.0,193.5997,194.0352,193.5908,193.9374,6102.0
2020-10-13 12:10:00,218.33,219.34,217.96,219.34,6416.0,194.0174,194.9149,193.6886,194.9149,6416.0
2020-10-13 12:20:00,219.28,219.71,219.13,219.38,5390.0,194.8616,195.2437,194.7283,194.9505,5390.0
2020-10-13 12:30:00,219.33,219.64,218.96,219.2,7304.0,194.906,195.1815,194.5772,194.7905,7304.0
2020-10-13 12:40:00,219.01,219.74,219.0,219.63,2809.0,194.6217,195.2704,194.6128,195.1726,2809.0
2020-10-13 12:50:00,219.82,219.99,219.67,219.69,2700.0,195.3415,195.4925,195.2082,195.2259,2700.0
2020-10-13 13:00:00,219.76,219.88,219.27,219.37,2720.0,195.2881,195.3948,194.8527,194.9416,2720.0
2020-10-13 13:10:00,219.44,219.58,219.21,219.42,6358.0,195.0038,195.1282,194.7994,194.986,6358.0
2020-10-13 13:20:00,219.3,219.73,219.17,219.71,5533.0,194.8794,195.2615,194.7638,195.2437,5533.0
2020-10-13 13:30:00,219.68,220.39,219.68,220.37,3907.0,195.217,195.848,195.217,195.8302,3907.0
2020-10-13 13:40:00,220.39,220.51,220.27,220.35,2262.0,195.848,195.9546,195.7413,195.8124,2262.0
2020-10-13 13:50:00,220.28,220.34,220.06,220.3,4865.0,195.7502,195.8036,195.5547,195.768,4865.0
2020-10-13 14:00:00,220.19,220.53,220.04,220.49,3724.0,195.6703,195.9724,195.537,195.9368,3724.0
2020-10-13 14:10:00,220.47,220.87,220.47,220.87,3301.0,195.9191,196.2745,195.9191,196.2745,3301.0
2020-10-13 14:20:00,220.93,220.93,220.07,220.17,4329.0,196.3278,196.3278,195.5636,195.6525,4329.0
2020-10-13 14:30:00,220.03,220.28,219.42,219.44,5405.0,195.5281,195.7502,194.986,195.0038,5405.0
2020-10-13 14:40:00,219.59,219.97,219.47,219.79,10053.0,195.1371,195.4748,195.0304,195.3148,10053.0
2020-10-13 14:50:00,219.8,220.21,219.76,219.99,3196.0,195.3237,195.688,195.2881,195.4925,3196.0
2020-10-13 15:00:00,219.89,220.21,219.89,220.13,6353.0,195.4037,195.688,195.4037,195.6169,6353.0
2020-10-13 15:10:00,220.3,220.41,219.98,220.15,3812.0,195.768,195.8658,195.4836,195.6347,3812.0
2020-10-13 15:20:00,220.09,220.57,220.09,220.57,5573.0,195.5814,196.0079,195.5814,196.0079,5573.0
2020-10-13 15:30:00,220.51,220.68,220.21,220.36,7169.0,195.9546,196.1057,195.688,195.8213,7169.0
2020-10-13 15:40:00,220.39,220.68,220.31,220.55,10750.0,195.848,196.1057,195.7769,195.9902,10750.0
2020-10-13 15:50:00,220.54,220.81,220.23,220.3,42193.0,195.9813,196.2212,195.7058,195.768,42193.0
2020-10-14 09:30:00,222.0,222.18,220.81,221.27,15090.0,197.2787,197.4387,196.2212,196.63,15090.0
2020-10-14 09:40:00,221.07,222.95,221.07,222.95,7413.0,196.4523,198.1229,196.4523,198.1229,7413.0
2020-10-14 09:50:00,222.95,223.89,222.95,223.8,6325.0,198.1229,198.9582,198.1229,198.8783,6325.0
2020-10-14 10:00:00,224.0,224.0,222.73,223.12,3698.0,199.056,199.056,197.9274,198.274,3698.0
2020-10-14 10:10:00,223.15,224.04,223.15,223.46,9516.0,198.3006,199.0915,198.3006,198.5761,9516.0
2020-10-14 10:20:00,223.14,224.31,223.09,223.33,5132.0,198.2918,199.3315,198.2473,198.4606,5132.0
2020-10-14 10:30:00,223.49,223.84,223.28,223.67,26107.0,198.6028,198.9138,198.4162,198.7627,26107.0
2020-10-14 10:40:00,223.65,223.79,223.5,223.62,2217.0,198.745,198.8694,198.6117,198.7183,2217.0
2020-10-14 10:50:00,223.67,223.67,223.17,223.2,15655.0,198.7627,198.7627,198.3184,198.3451,15655.0
2020-10-14 11:00:00,223.19,223.22,222.62,223.03,6209.0,198.3362,198.3628,197.8297,198.194,6209.0
2020-10-14 11:10:00,223.14,223.14,222.46,222.8,4197.0,198.2918,198.2918,197.6875,197.9896,4197.0
2020-10-14 11:20:00,222.8,223.43,222.73,223.34,5779.0,197.9896,198.5495,197.9274,198.4695,5779.0
2020-10-14 11:30:00,223.32,224.16,223.24,224.0,5780.0,198.4517,199.1982,198.3806,199.056,5780.0
2020-10-14 11:40:00,223.97,224.01,222.76,223.01,7712.0,199.0293,199.0649,197.9541,198.1762,7712.0
2020-10-14 11:50:00,223.27,223.27,222.27,222.41,6780.0,198.4073,198.4073,197.5186,197.643,6780.0
2020-10-14 12:00:00,222.46,223.3,222.4,223.08,4457.0,197.6875,198.4339,197.6342,198.2384,4457.0
2020-10-14 12:10:00,222.99,223.15,222.47,222.55,6086.0,198.1585,198.3006,197.6964,197.7675,6086.0
2020-10-14 12:20:00,222.69,222.69,222.02,222.35,4068.0,197.8919,197.8919,197.2965,197.5897,4068.0
2020-10-14 12:30:00,222.27,222.34,221.75,222.08,5953.0,197.5186,197.5808,197.0565,197.3498,5953.0
2020-10-14 12:40:00,222.13,222.13,221.51,221.92,4904.0,197.3942,197.3942,196.8433,197.2076,4904.0
2020-10-14 12:50:00,221.75,222.35,221.75,222.28,27011.0,197.0565,197.5897,197.0565,197.5275,27011.0
2020-10-14 13:00:00,222.03,222.81,222.01,222.64,14823.0,197.3054,197.9985,197.2876,197.8474,14823.0
2020-10-14 13:10:00,222.62,222.94,222.53,222.83,13515.0,197.8297,198.114,197.7497,198.0163,13515.0
2020-10-14 13:20:00,222.8,222.83,222.37,222.75,16888.0,197.9896,198.0163,197.6075,197.9452,16888.0
2020-10-14 13:30:00,222.71,222.84,222.37,222.75,19062.0,197.9096,198.0252,197.6075,197.9452,19062.0
2020-10-14 13:40:00,222.75,222.89,222.56,222.82,12344.0,197.9452,198.0696,197.7763,198.0074,12344.0
2020-10-14 13:50:00,223.04,223.21,222.91,222.92,4825.0,198.2029,198.354,198.0874,198.0962,4825.0
2020-10-14 14:00:00,222.83,223.11,222.75,223.0,4105.0,198.0163,198.2651,197.9452,198.1673,4105.0
2020-10-14 14:10:00,222.87,223.42,222.87,223.24,4068.0,198.0518,198.5406,198.0518,198.3806,4068.0
2020-10-14 14:20:00,223.2,223.27,222.82,222.96,3737.0,198.3451,198.4073,198.0074,198.1318,3737.0
2020-10-14 14:30:00,223.0,223.0,222.35,222.43,5519.0,198.1673,198.1673,197.5897,197.6608,5519.0
2020-10-14 14:40:00,222.49,222.89,222.45,222.79,14052.0,197.7141,198.0696,197.6786,197.9807,14052.0
2020-10-14 14:50:00,222.84,223.07,222.76,223.07,6703.0,198.0252,198.2295,197.9541,198.2295,6703.0
2020-10-14 15:00:00,223.02,223.64,222.72,223.45,10652.0,198.1851,198.7361,197.9185,198.5672,10652.0
2020-10-14 15:10:00,223.4,223.67,223.24,223.41,6139.0,198.5228,198.7627,198.3806,198.5317,6139.0
2020-10-14 15:20:00,223.44,223.59,223.13,223.59,9839.0,198.5583,198.6916,198.2829,198.6916,9839.0
2020-10-14 15:30:00,223.54,223.93,223.27,223.31,15376.0,198.6472,198.9938,198.4073,198.4428,15376.0
2020-10-14 15:40:00,223.37,223.59,222.61,222.62,17668.0,198.4961,198.6916,197.8208,197.8297,17668.0
2020-10-14 15:50:00,222.54,222.97,221.65,221.77,95800.0,197.7586,198.1407,196.9677,197.0743,95800.0
2020-10-15 09:30:00,219.26,220.47,218.31,219.56,21075.0,194.8438,195.9191,193.9996,195.1104,21075.0
2020-10-15 09:40:00,219.55,221.1,219.34,221.09,5427.0,195.1015,196.4789,194.9149,196.47,5427.0
2020-10-15 09:50:00,221.08,221.56,220.65,221.56,3400.0,196.4611,196.8877,196.079,196.8877,3400.0
2020-10-15 10:00:00,221.56,222.09,221.21,221.85,8918.0,196.8877,197.3587,196.5767,197.1454,8918.0
2020-10-15 10:10:00,222.23,222.8,221.76,222.13,7925.0,197.4831,197.9896,197.0654,197.3942,7925.0
2020-10-15 10:20:00,222.07,222.08,221.44,222.08,3500.0,197.3409,197.3498,196.7811,197.3498,3500.0
2020-10-15 10:30:00,222.17,222.2,221.63,221.9,2411.0,197.4298,197.4564,196.9499,197.1898,2411.0
2020-10-15 10:40:00,222.01,222.18,221.82,221.98,3201.0,197.2876,197.4387,197.1187,197.2609,3201.0
2020-10-15 10:50:00,221.54,222.08,221.53,221.91,5452.0,196.8699,197.3498,196.861,197.1987,5452.0
2020-10-15 11:00:00,221.98,222.35,221.49,222.26,5851.0,197.2609,197.5897,196.8255,197.5097,5851.0
2020-10-15 11:10:00,222.22,222.22,221.59,222.04,8682.0,197.4742,197.4742,196.9144,197.3142,8682.0
2020-10-15 11:20:00,221.89,222.17,221.55,221.61,2854.0,197.1809,197.4298,196.8788,196.9321,2854.0
2020-10-15 11:30:00,221.76,221.78,221.22,221.22,4038.0,197.0654,197.0832,196.5856,196.5856,4038.0
2020-10-15 11:40:00,221.42,221.95,221.41,221.92,2700.0,196.7633,197.2343,196.7544,197.2076,2700.0
2020-10-15 11:50:00,221.98,222.48,221.81,222.01,9094.0,197.2609,197.7052,197.1099,197.2876,9094.0
2020-10-15 12:00:00,221.82,221.91,220.98,221.06,5089.0,197.1187,197.1987,196.3723,196.4434,5089.0
2020-10-15 12:10:00,220.95,221.62,220.95,221.36,4638.0,196.3456,196.941,196.3456,196.71,4638.0
2020-10-15 12:20:00,221.36,221.7,221.14,221.53,4212.0,196.71,197.0121,196.5145,196.861,4212.0
2020-10-15 12:30:00,221.61,221.66,221.37,221.6,1460.0,196.9321,196.9766,196.7189,196.9232,1460.0
2020-10-15 12:40:00,221.56,221.85,221.34,221.75,2249.0,196.8877,197.1454,196.6922,197.0565,2249.0
2020-10-15 12:50:00,221.65,222.27,221.65,222.21,2523.0,196.9677,197.5186,196.9677,197.4653,2523.0
2020-10-15 13:00:00,222.2,222.21,221.73,221.83,4945.0,197.4564,197.4653,197.0388,197.1276,4945.0
2020-10-15 13:10:00,221.88,222.41,221.81,222.41,4037.0,197.1721,197.643,197.1099,197.643,4037.0
2020-10-15 13:20:00,222.36,222.68,222.34,222.57,3905.0,197.5986,197.883,197.5808,197.7852,3905.0
2020-10-15 13:30:00,222.53,222.57,222.35,222.37,3902.0,197.7497,197.7852,197.5897,197.6075,3902.0
2020-10-15 13:40:00,222.37,222.75,222.34,222.4,4974.0,197.6075,197.9452,197.5808,197.6342,4974.0
2020-10-15 13:50:00,222.45,222.5,222.18,222.44,5967.0,197.6786,197.723,197.4387,197.6697,5967.0
2020-10-15 14:00:00,222.55,222.97,222.5,222.95,5609.0,197.7675,198.1407,197.723,198.1229,5609.0
2020-10-15 14:10:00,222.92,223.3,222.9,223.1,6744.0,198.0962,198.4339,198.0785,198.2562,6744.0
2020-10-15 14:20:00,223.09,223.29,222.84,222.94,5788.0,198.2473,198.425,198.0252,198.114,5788.0
2020-10-15 14:30:00,222.79,222.91,222.48,222.5,5918.0,197.9807,198.0874,197.7052,197.723,5918.0
2020-10-15 14:40:00,222.56,222.74,222.3,222.3,3929.0,197.7763,197.9363,197.5453,197.5453,3929.0
2020-10-15 14:50:00,222.36,222.73,222.22,222.65,8406.0,197.5986,197.9274,197.4742,197.8563,8406.0
2020-10-15 15:00:00,222.75,223.17,222.71,222.95,8384.0,197.9452,198.3184,197.9096,198.1229,8384.0
2020-10-15 15:10:00,222.94,222.94,222.32,222.53,10501.0,198.114,198.114,197.5631,197.7497,10501.0
2020-10-15 15:20:00,222.5,222.85,222.5,222.82,6662.0,197.723,198.034,197.723,198.0074,6662.0
2020-10-15 15:30:00,222.77,222.77,222.4,222.59,25595.0,197.963,197.963,197.6342,197.803,25595.0
2020-10-15 15:40:00,222.63,222.96,222.33,222.58,20339.0,197.8385,198.1318,197.5719,197.7941,20339.0
2020-10-15 15:50:00,222.64,223.42,222.38,222.45,99364.0,197.8474,198.5406,197.6164,197.6786,99364.0
2020-10-16 09:30:00,224.39,224.99,222.1,224.7,57030.0,199.4026,199.9357,197.3676,199.678,57030.0
2020-10-16 09:40:00,224.92,225.67,224.5,225.58,15845.0,199.8735,200.54,199.5003,200.46,15845.0
2020-10-16 09:50:00,225.49,226.24,225.44,225.48,16489.0,200.3801,201.0465,200.3356,200.3712,16489.0
2020-10-16 10:00:00,225.48,226.83,225.3,226.29,16455.0,200.3712,201.5708,200.2112,201.091,16455.0
2020-10-16 10:10:00,226.42,227.0,226.29,226.81,20964.0,201.2065,201.7219,201.091,201.5531,20964.0
2020-10-16 10:20:00,226.82,226.87,226.42,226.55,9496.0,201.562,201.6064,201.2065,201.322,9496.0
2020-10-16 10:30:00,226.85,227.15,226.13,226.44,8256.0,201.5886,201.8552,200.9488,201.2243,8256.0
2020-10-16 10:40:00,226.44,226.63,226.09,226.23,6058.0,201.2243,201.3931,200.9132,201.0377,6058.0
2020-10-16 10:50:00,226.34,226.38,225.95,226.09,6893.0,201.1354,201.171,200.7888,200.9132,6893.0
2020-10-16 11:00:00,226.04,226.34,225.95,226.34,3928.0,200.8688,201.1354,200.7888,201.1354,3928.0
2020-10-16 11:10:00,226.35,226.35,225.66,225.73,6575.0,201.1443,201.1443,200.5311,200.5933,6575.0
2020-10-16 11:20:00,225.78,226.01,225.58,226.01,10155.0,200.6378,200.8422,200.46,200.8422,10155.0
2020-10-16 11:30:00,225.99,226.15,225.85,226.0,5372.0,200.8244,200.9666,200.7,200.8333,5372.0
2020-10-16 11:40:00,225.89,226.05,225.35,226.0,9536.0,200.7355,200.8777,200.2557,200.8333,9536.0
2020-10-16 11:50:00,225.98,226.05,225.8,225.8,4016.0,200.8155,200.8777,200.6555,200.6555,4016.0
2020-10-16 12:00:00,225.69,225.69,224.84,225.26,6829.0,200.5578,200.5578,199.8024,200.1757,6829.0
2020-10-16 12:10:00,225.22,225.79,225.22,225.49,5337.0,200.1401,200.6467,200.1401,200.3801,5337.0
2020-10-16 12:20:00,225.45,225.79,225.32,225.77,5400.0,200.3445,200.6467,200.229,200.6289,5400.0
2020-10-16 12:30:00,225.76,225.78,225.47,225.7,7450.0,200.62,200.6378,200.3623,200.5667,7450.0
2020-10-16 12:40:00,225.6,225.73,225.41,225.65,12076.0,200.4778,200.5933,200.309,200.5222,12076.0
2020-10-16 12:50:00,225.51,225.56,225.09,225.55,12286.0,200.3978,200.4423,200.0246,200.4334,12286.0
2020-10-16 13:00:00,225.55,225.76,225.46,225.63,7243.0,200.4334,200.62,200.3534,200.5045,7243.0
2020-10-16 13:10:00,225.59,225.93,225.54,225.83,6121.0,200.4689,200.7711,200.4245,200.6822,6121.0
2020-10-16 13:20:00,225.84,226.06,225.64,226.06,5968.0,200.6911,200.8866,200.5134,200.8866,5968.0
2020-10-16 13:30:00,226.06,226.07,225.55,225.79,10061.0,200.8866,200.8955,200.4334,200.6467,10061.0
2020-10-16 13:40:00,225.74,225.74,225.54,225.71,9476.0,200.6022,200.6022,200.4245,200.5756,9476.0
2020-10-16 13:50:00,225.64,225.69,225.45,225.5,8153.0,200.5134,200.5578,200.3445,200.3889,8153.0
2020-10-16 14:00:00,225.54,225.74,225.29,225.68,9702.0,200.4245,200.6022,200.2023,200.5489,9702.0
2020-10-16 14:10:00,225.74,225.92,225.2,225.2,9052.0,200.6022,200.7622,200.1224,200.1224,9052.0
2020-10-16 14:20:00,225.13,225.2,224.99,225.05,12164.0,200.0601,200.1224,199.9357,199.9891,12164.0
2020-10-16 14:30:00,225.08,225.14,224.85,225.01,12879.0,200.0157,200.069,199.8113,199.9535,12879.0
2020-10-16 14:40:00,225.0,225.16,224.77,224.85,11383.0,199.9446,200.0868,199.7402,199.8113,11383.0
2020-10-16 14:50:00,224.84,225.16,224.75,224.78,11735.0,199.8024,200.0868,199.7225,199.7491,11735.0
2020-10-16 15:00:00,224.76,224.85,224.4,224.61,15105.0,199.7314,199.8113,199.4114,199.5981,15105.0
2020-10-16 15:10:00,224.71,224.71,224.3,224.42,14262.0,199.6869,199.6869,199.3226,199.4292,14262.0
2020-10-16 15:20:00,224.37,224.82,224.28,224.51,25209.0,199.3848,199.7847,199.3048,199.5092,25209.0
2020-10-16 15:30:00,224.51,224.66,223.46,223.59,28410.0,199.5092,199.6425,198.5761,198.6916,28410.0
2020-10-16 15:40:00,223.59,224.03,223.43,223.8,36394.0,198.6916,199.0826,198.5495,198.8783,36394.0
2020-10-16 15:50:00,223.8,223.99,222.8,222.8,138953.0,198.8783,199.0471,197.9896,197.9896,138953.0
2020-10-19 09:30:00,223.35,224.87,223.22,224.19,23333.0,198.4784,199.8291,198.3628,199.2248,23333.0
2020-10-19 09:40:00,223.71,224.24,223.69,224.0,7523.0,198.7983,199.2693,198.7805,199.056,7523.0
2020-10-19 09:50:00,223.99,224.03,223.21,223.26,4881.0,199.0471,199.0826,198.354,198.3984,4881.0
2020-10-19 10:00:00,223.27,223.28,222.43,223.02,20785.0,198.4073,198.4162,197.6608,198.1851,20785.0
2020-10-19 10:10:00,222.81,223.83,222.52,223.83,5267.0,197.9985,198.9049,197.7408,198.9049,5267.0
2020-10-19 10:20:00,223.95,224.25,223.17,223.29,6592.0,199.0116,199.2781,198.3184,198.425,6592.0
2020-10-19 10:30:00,223.4,224.15,223.31,223.86,7124.0,198.5228,199.1893,198.4428,198.9316,7124.0
2020-10-19 10:40:00,223.91,224.15,223.09,223.2,6724.0,198.976,199.1893,198.2473,198.3451,6724.0
2020-10-19 10:50:00,223.2,223.46,222.85,223.46,5199.0,198.3451,198.5761,198.034,198.5761,5199.0
2020-10-19 11:00:00,223.46,223.52,222.64,222.92,7027.0,198.5761,198.6294,197.8474,198.0962,7027.0
2020-10-19 11:10:00,222.95,222.97,222.14,222.59,8673.0,198.1229,198.1407,197.4031,197.803,8673.0
2020-10-19 11:20:00,222.35,222.47,221.17,222.03,8375.0,197.5897,197.6964,196.5411,197.3054,8375.0
2020-10-19 11:30:00,221.94,222.29,221.77,222.07,3722.0,197.2254,197.5364,197.0743,197.3409,3722.0
2020-10-19 11:40:00,221.96,222.27,221.68,221.7,8806.0,197.2432,197.5186,196.9943,197.0121,8806.0
2020-10-19 11:50:00,221.73,222.27,221.66,222.1,4796.0,197.0388,197.5186,196.9766,197.3676,4796.0
2020-10-19 12:00:00,222.0,222.17,221.59,222.14,7477.0,197.2787,197.4298,196.9144,197.4031,7477.0
2020-10-19 12:10:00,222.16,222.47,222.11,222.11,8454.0,197.4209,197.6964,197.3764,197.3764,8454.0
2020-10-19 12:20:00,222.28,222.42,222.14,222.14,3142.0,197.5275,197.6519,197.4031,197.4031,3142.0
2020-10-19 12:30:00,222.19,222.6,222.19,222.33,6774.0,197.4475,197.8119,197.4475,197.5719,6774.0
2020-10-19 12:40:00,222.42,223.1,222.42,223.1,2754.0,197.6519,198.2562,197.6519,198.2562,2754.0
2020-10-19 12:50:00,223.11,223.11,222.7,222.74,3813.0,198.2651,198.2651,197.9007,197.9363,3813.0
2020-10-19 13:00:00,222.76,222.78,222.58,222.58,3345.0,197.9541,197.9718,197.7941,197.7941,3345.0
2020-10-19 13:10:00,222.58,222.86,222.31,222.31,8236.0,197.7941,198.0429,197.5542,197.5542,8236.0
2020-10-19 13:20:00,222.45,222.63,222.28,222.62,5307.0,197.6786,197.8385,197.5275,197.8297,5307.0
2020-10-19 13:30:00,222.66,222.78,222.41,222.63,4775.0,197.8652,197.9718,197.643,197.8385,4775.0
2020-10-19 13:40:00,222.66,222.76,222.26,222.33,2912.0,197.8652,197.9541,197.5097,197.5719,2912.0
2020-10-19 13:50:00,222.59,222.64,222.41,222.54,3052.0,197.803,197.8474,197.643,197.7586,3052.0
2020-10-19 14:00:00,222.53,222.53,222.18,222.4,10126.0,197.7497,197.7497,197.4387,197.6342,10126.0
2020-10-19 14:10:00,222.41,222.81,222.4,222.73,6754.0,197.643,197.9985,197.6342,197.9274,6754.0
2020-10-19 14:20:00,222.81,223.05,222.72,222.86,5371.0,197.9985,198.2118,197.9185,198.0429,5371.0
2020-10-19 14:30:00,222.71,222.81,222.06,222.17,14353.0,197.9096,197.9985,197.332,197.4298,14353.0
2020-10-19 14:40:00,222.16,222.16,221.07,221.23,11204.0,197.4209,197.4209,196.4523,196.5944,11204.0
2020-10-19 14:50:00,221.15,221.36,220.53,220.73,11511.0,196.5234,196.71,195.9724,196.1501,11511.0
2020-10-19 15:00:00,220.77,220.89,220.35,220.89,10220.0,196.1857,196.2923,195.8124,196.2923,10220.0
2020-10-19 15:10:00,221.06,221.66,220.84,220.94,7835.0,196.4434,196.9766,196.2479,196.3367,7835.0
2020-10-19 15:20:00,220.83,221.1,220.63,221.04,7411.0,196.239,196.4789,196.0613,196.4256,7411.0
2020-10-19 15:30:00,221.01,222.29,221.01,222.19,10980.0,196.3989,197.5364,196.3989,197.4475,10980.0
2020-10-19 15:40:00,222.15,222.27,221.64,221.88,19878.0,197.412,197.5186,196.9588,197.1721,19878.0
2020-10-19 15:50:00,221.73,221.84,220.99,221.14,57552.0,197.0388,197.1365,196.3812,196.5145,57552.0
2020-10-20 09:30:00,222.87,223.35,221.83,223.0,23659.0,198.0518,198.4784,197.1276,198.1673,23659.0
2020-10-20 09:40:00,222.94,223.35,222.78,223.21,8423.0,198.114,198.4784,197.9718,198.354,8423.0
2020-10-20 09:50:00,223.26,223.98,223.07,223.73,14365.0,198.3984,199.0382,198.2295,198.816,14365.0
2020-10-20 10:00:00,223.71,223.85,222.33,222.84,21085.0,198.7983,198.9227,197.5719,198.0252,21085.0
2020-10-20 10:10:00,222.8,223.64,222.79,223.48,5449.0,197.9896,198.7361,197.9807,198.5939,5449.0
2020-10-20 10:20:00,223.18,223.41,222.85,223.25,16301.0,198.3273,198.5317,198.034,198.3895,16301.0
2020-10-20 10:30:00,223.31,223.38,222.47,223.38,6994.0,198.4428,198.505,197.6964,198.505,6994.0
2020-10-20 10:40:00,223.4,223.6,223.11,223.33,8661.0,198.5228,198.7005,198.2651,198.4606,8661.0
2020-10-20 10:50:00,223.37,223.53,222.87,222.88,11281.0,198.4961,198.6383,198.0518,198.0607,11281.0
2020-10-20 11:00:00,222.81,222.88,222.5,222.8,7413.0,197.9985,198.0607,197.723,197.9896,7413.0
2020-10-20 11:10:00,222.92,223.09,222.71,223.0,4375.0,198.0962,198.2473,197.9096,198.1673,4375.0
2020-10-20 11:20:00,222.87,223.07,222.69,222.96,4349.0,198.0518,198.2295,197.8919,198.1318,4349.0
2020-10-20 11:30:00,222.96,223.46,222.91,223.38,6779.0,198.1318,198.5761,198.0874,198.505,6779.0
2020-10-20 11:40:00,223.38,223.78,223.33,223.34,7251.0,198.505,198.8605,198.4606,198.4695,7251.0
2020-10-20 11:50:00,223.37,223.69,223.28,223.45,4761.0,198.4961,198.7805,198.4162,198.5672,4761.0
2020-10-20 12:00:00,223.62,223.79,223.48,223.53,7838.0,198.7183,198.8694,198.5939,198.6383,7838.0
2020-10-20 12:10:00,223.54,223.77,223.08,223.46,12041.0,198.6472,198.8516,198.2384,198.5761,12041.0
2020-10-20 12:20:00,223.37,223.42,222.85,223.02,9201.0,198.4961,198.5406,198.034,198.1851,9201.0
2020-10-20 12:30:00,223.09,224.18,222.93,223.88,8046.0,198.2473,199.2159,198.1051,198.9493,8046.0
2020-10-20 12:40:00,223.89,224.09,223.65,223.8,3803.0,198.9582,199.136,198.745,198.8783,3803.0
2020-10-20 12:50:00,223.66,223.87,223.47,223.78,11736.0,198.7538,198.9405,198.585,198.8605,11736.0
2020-10-20 13:00:00,223.78,223.91,223.64,223.83,6752.0,198.8605,198.976,198.7361,198.9049,6752.0
2020-10-20 13:10:00,223.88,224.54,223.84,224.54,7320.0,198.9493,199.5359,198.9138,199.5359,7320.0
2020-10-20 13:20:00,224.47,224.78,224.26,224.34,19206.0,199.4736,199.7491,199.287,199.3581,19206.0
2020-10-20 13:30:00,224.27,224.54,224.27,224.45,9722.0,199.2959,199.5359,199.2959,199.4559,9722.0
2020-10-20 13:40:00,224.5,224.6,224.38,224.38,10844.0,199.5003,199.5892,199.3937,199.3937,10844.0
2020-10-20 13:50:00,224.44,224.45,223.53,223.67,17120.0,199.447,199.4559,198.6383,198.7627,17120.0
2020-10-20 14:00:00,223.72,223.89,223.5,223.56,9414.0,198.8072,198.9582,198.6117,198.665,9414.0
2020-10-20 14:10:00,223.56,223.76,223.43,223.57,6007.0,198.665,198.8427,198.5495,198.6739,6007.0
2020-10-20 14:20:00,223.63,223.67,223.3,223.31,7387.0,198.7272,198.7627,198.4339,198.4428,7387.0
2020-10-20 14:30:00,223.37,223.49,223.2,223.25,4005.0,198.4961,198.6028,198.3451,198.3895,4005.0
2020-10-20 14:40:00,223.15,223.27,222.86,222.95,7783.0,198.3006,198.4073,198.0429,198.1229,7783.0
2020-10-20 14:50:00,222.81,223.14,222.42,222.92,20044.0,197.9985,198.2918,197.6519,198.0962,20044.0
2020-10-20 15:00:00,222.89,223.04,222.03,222.06,14623.0,198.0696,198.2029,197.3054,197.332,14623.0
2020-10-20 15:10:00,222.01,222.16,221.52,221.98,13630.0,197.2876,197.4209,196.8521,197.2609,13630.0
2020-10-20 15:20:00,222.0,222.84,221.85,222.71,10697.0,197.2787,198.0252,197.1454,197.9096,10697.0
2020-10-20 15:30:00,222.64,222.77,221.95,222.37,16555.0,197.8474,197.963,197.2343,197.6075,16555.0
2020-10-20 15:40:00,222.37,223.19,222.16,222.16,21131.0,197.6075,198.3362,197.4209,197.4209,21131.0
2020-10-20 15:50:00,222.2,222.62,222.09,222.28,54136.0,197.4564,197.8297,197.3587,197.5275,54136.0
2020-10-21 09:30:00,223.16,224.46,221.94,224.46,28198.0,198.3095,199.4648,197.2254,199.4648,28198.0
2020-10-21 09:40:00,224.67,226.63,224.67,226.07,21235.0,199.6514,201.3931,199.6514,200.8955,21235.0
2020-10-21 09:50:00,226.07,226.5,225.34,225.83,11527.0,200.8955,201.2776,200.2468,200.6822,11527.0
2020-10-21 10:00:00,225.8,226.35,225.46,226.35,8228.0,200.6555,201.1443,200.3534,201.1443,8228.0
2020-10-21 10:10:00,226.06,226.52,225.98,226.23,7098.0,200.8866,201.2954,200.8155,201.0377,7098.0
2020-10-21 10:20:00,226.29,226.38,225.9,226.0,6166.0,201.091,201.171,200.7444,200.8333,6166.0
2020-10-21 10:30:00,225.86,226.5,225.85,226.5,8044.0,200.7089,201.2776,200.7,201.2776,8044.0
2020-10-21 10:40:00,226.48,226.48,225.56,225.57,8206.0,201.2598,201.2598,200.4423,200.4512,8206.0
2020-10-21 10:50:00,225.26,225.49,224.83,224.95,11546.0,200.1757,200.3801,199.7936,199.9002,11546.0
2020-10-21 11:00:00,224.88,224.93,224.28,224.44,12021.0,199.838,199.8824,199.3048,199.447,12021.0
2020-10-21 11:10:00,224.35,224.35,223.64,223.82,11969.0,199.367,199.367,198.7361,198.896,11969.0
2020-10-21 11:20:00,223.81,223.94,223.63,223.77,8364.0,198.8871,199.0027,198.7272,198.8516,8364.0
2020-10-21 11:30:00,223.82,224.17,223.72,224.17,10168.0,198.896,199.2071,198.8072,199.2071,10168.0
2020-10-21 11:40:00,224.24,224.36,224.13,224.15,7100.0,199.2693,199.3759,199.1715,199.1893,7100.0
2020-10-21 11:50:00,224.22,224.58,224.01,224.13,7482.0,199.2515,199.5714,199.0649,199.1715,7482.0
2020-10-21 12:00:00,224.28,224.94,224.27,224.87,4144.0,199.3048,199.8913,199.2959,199.8291,4144.0
2020-10-21 12:10:00,224.8,224.8,224.01,224.18,4182.0,199.7669,199.7669,199.0649,199.2159,4182.0
2020-10-21 12:20:00,224.2,225.29,224.01,224.3,7788.0,199.2337,200.2023,199.0649,199.3226,7788.0
2020-10-21 12:30:00,224.09,224.09,223.18,223.18,2973.0,199.136,199.136,198.3273,198.3273,2973.0
2020-10-21 12:40:00,223.63,223.81,223.44,223.47,3243.0,198.7272,198.8871,198.5583,198.585,3243.0
2020-10-21 12:50:00,223.68,223.81,223.49,223.69,8107.0,198.7716,198.8871,198.6028,198.7805,8107.0
2020-10-21 13:00:00,223.69,223.95,223.36,223.37,12557.0,198.7805,199.0116,198.4873,198.4961,12557.0
2020-10-21 13:10:00,223.31,223.6,223.09,223.45,13199.0,198.4428,198.7005,198.2473,198.5672,13199.0
2020-10-21 13:20:00,223.47,223.56,223.26,223.39,7983.0,198.585,198.665,198.3984,198.5139,7983.0
2020-10-21 13:30:00,223.42,223.52,222.53,222.64,9341.0,198.5406,198.6294,197.7497,197.8474,9341.0
2020-10-21 13:40:00,222.64,222.98,222.62,222.92,6894.0,197.8474,198.1496,197.8297,198.0962,6894.0
2020-10-21 13:50:00,222.95,223.12,222.12,222.19,14400.0,198.1229,198.274,197.3853,197.4475,14400.0
2020-10-21 14:00:00,222.2,222.6,222.14,222.35,9962.0,197.4564,197.8119,197.4031,197.5897,9962.0
2020-10-21 14:10:00,222.38,222.91,222.38,222.72,3381.0,197.6164,198.0874,197.6164,197.9185,3381.0
2020-10-21 14:20:00,222.82,223.17,222.71,223.03,4922.0,198.0074,198.3184,197.9096,198.194,4922.0
2020-10-21 14:30:00,222.94,223.42,222.92,223.24,2845.0,198.114,198.5406,198.0962,198.3806,2845.0
2020-10-21 14:40:00,223.35,223.44,223.2,223.37,5055.0,198.4784,198.5583,198.3451,198.4961,5055.0
2020-10-21 14:50:00,223.27,223.53,223.11,223.47,4691.0,198.4073,198.6383,198.2651,198.585,4691.0
2020-10-21 15:00:00,223.49,223.58,223.0,223.12,12600.0,198.6028,198.6828,198.1673,198.274,12600.0
2020-10-21 15:10:00,223.22,223.31,223.09,223.17,5175.0,198.3628,198.4428,198.2473,198.3184,5175.0
2020-10-21 15:20:00,223.29,223.56,223.14,223.41,5011.0,198.425,198.665,198.2918,198.5317,5011.0
2020-10-21 15:30:00,223.3,223.51,223.02,223.07,10806.0,198.4339,198.6205,198.1851,198.2295,10806.0
2020-10-21 15:40:00,223.09,223.15,222.57,222.69,17457.0,198.2473,198.3006,197.7852,197.8919,17457.0
2020-10-21 15:50:00,222.64,222.99,222.15,222.15,42491.0,197.8474,198.1585,197.412,197.412,42491.0
2020-10-22 09:30:00,222.75,225.12,222.48,224.17,27386.0,197.9452,200.0513,197.7052,199.2071,27386.0
2020-10-22 09:40:00,224.38,225.01,223.98,224.26,13792.0,199.3937,199.9535,199.0382,199.287,13792.0
2020-10-22 09:50:00,224.12,224.34,223.57,224.18,18277.0,199.1626,199.3581,198.6739,199.2159,18277.0
2020-10-22 10:00:00,224.16,225.45,223.95,224.69,10769.0,199.1982,200.3445,199.0116,199.6691,10769.0
2020-10-22 10:10:00,224.7,225.76,224.57,225.47,6875.0,199.678,200.62,199.5625,200.3623,6875.0
2020-10-22 10:20:00,225.28,225.28,224.05,224.45,4311.0,200.1934,200.1934,199.1004,199.4559,4311.0
2020-10-22 10:30:00,224.44,224.48,223.81,223.9,28044.0,199.447,199.4825,198.8871,198.9671,28044.0
2020-10-22 10:40:00,223.59,223.59,222.77,223.03,12212.0,198.6916,198.6916,197.963,198.194,12212.0
2020-10-22 10:50:00,222.9,224.18,222.78,223.88,6319.0,198.0785,199.2159,197.9718,198.9493,6319.0
2020-10-22 11:00:00,224.12,224.46,223.65,224.4,13608.0,199.1626,199.4648,198.745,199.4114,13608.0
2020-10-22 11:10:00,224.34,224.6,223.9,223.91,4557.0,199.3581,199.5892,198.9671,198.976,4557.0
2020-10-22 11:20:00,223.96,224.01,223.49,223.5,21270.0,199.0204,199.0649,198.6028,198.6117,21270.0
2020-10-22 11:30:00,223.5,223.6,222.91,223.03,8037.0,198.6117,198.7005,198.0874,198.194,8037.0
2020-10-22 11:40:00,222.91,223.89,222.9,223.45,13111.0,198.0874,198.9582,198.0785,198.5672,13111.0
2020-10-22 11:50:00,223.54,223.63,222.97,223.27,14348.0,198.6472,198.7272,198.1407,198.4073,14348.0
2020-10-22 12:00:00,223.29,223.5,222.93,222.95,11205.0,198.425,198.6117,198.1051,198.1229,11205.0
2020-10-22 12:10:00,222.93,223.32,222.7,223.32,4743.0,198.1051,198.4517,197.9007,198.4517,4743.0
2020-10-22 12:20:00,223.3,223.68,223.23,223.46,7020.0,198.4339,198.7716,198.3717,198.5761,7020.0
2020-10-22 12:30:00,223.4,223.41,223.08,223.38,4648.0,198.5228,198.5317,198.2384,198.505,4648.0
2020-10-22 12:40:00,222.97,223.28,222.97,223.28,5823.0,198.1407,198.4162,198.1407,198.4162,5823.0
2020-10-22 12:50:00,223.23,223.32,222.9,223.05,4203.0,198.3717,198.4517,198.0785,198.2118,4203.0
2020-10-22 13:00:00,223.05,223.23,222.66,222.94,8914.0,198.2118,198.3717,197.8652,198.114,8914.0
2020-10-22 13:10:00,222.95,223.22,222.81,222.94,13870.0,198.1229,198.3628,197.9985,198.114,13870.0
2020-10-22 13:20:00,222.96,223.03,222.74,222.88,5021.0,198.1318,198.194,197.9363,198.0607,5021.0
2020-10-22 13:30:00,222.93,223.02,222.8,222.91,8687.0,198.1051,198.1851,197.9896,198.0874,8687.0
2020-10-22 13:40:00,222.94,222.95,222.72,222.9,8714.0,198.114,198.1229,197.9185,198.0785,8714.0
2020-10-22 13:50:00,222.9,223.08,222.74,222.93,10990.0,198.0785,198.2384,197.9363,198.1051,10990.0
2020-10-22 14:00:00,222.98,223.17,222.7,222.89,52482.0,198.1496,198.3184,197.9007,198.0696,52482.0
2020-10-22 14:10:00,222.93,223.0,222.75,222.92,20719.0,198.1051,198.1673,197.9452,198.0962,20719.0
2020-10-22 14:20:00,222.95,222.98,222.67,222.8,17536.0,198.1229,198.1496,197.8741,197.9896,17536.0
2020-10-22 14:30:00,222.76,222.9,222.68,222.8,8566.0,197.9541,198.0785,197.883,197.9896,8566.0
2020-10-22 14:40:00,222.83,222.91,222.54,222.58,9735.0,198.0163,198.0874,197.7586,197.7941,9735.0
2020-10-22 14:50:00,222.65,222.74,222.48,222.57,6701.0,197.8563,197.9363,197.7052,197.7852,6701.0
2020-10-22 15:00:00,222.64,222.71,222.52,222.63,8425.0,197.8474,197.9096,197.7408,197.8385,8425.0
2020-10-22 15:10:00,222.7,222.97,222.66,222.92,6585.0,197.9007,198.1407,197.8652,198.0962,6585.0
2020-10-22 15:20:00,222.95,223.02,222.82,222.89,11579.0,198.1229,198.1851,198.0074,198.0696,11579.0
2020-10-22 15:30:00,222.94,222.98,222.78,222.85,14333.0,198.114,198.1496,197.9718,198.034,14333.0
2020-10-22 15:40:00,222.81,223.21,222.6,223.21,18682.0,197.9985,198.354,197.8119,198.354,18682.0
2020-10-22 15:50:00,223.22,223.71,222.85,223.59,66835.0,198.3628,198.7983,198.034,198.6916,66835.0
2020-10-23 09:30:00,224.77,227.51,224.77,225.88,21990.0,199.7402,202.1751,199.7402,200.7266,21990.0
2020-10-23 09:40:00,226.13,226.7,225.87,226.03,6390.0,200.9488,201.4553,200.7177,200.8599,6390.0
2020-10-23 09:50:00,225.93,226.49,225.62,225.96,6972.0,200.7711,201.2687,200.4956,200.7977,6972.0
2020-10-23 10:00:00,226.02,226.45,224.53,224.92,39755.0,200.851,201.2332,199.527,199.8735,39755.0
2020-10-23 10:10:00,225.21,225.45,224.69,224.78,4737.0,200.1312,200.3445,199.6691,199.7491,4737.0
2020-10-23 10:20:00,224.93,225.29,224.6,224.71,14700.0,199.8824,200.2023,199.5892,199.6869,14700.0
2020-10-23 10:30:00,224.88,225.35,224.79,225.26,21184.0,199.838,200.2557,199.758,200.1757,21184.0
2020-10-23 10:40:00,225.26,225.3,224.95,225.16,18507.0,200.1757,200.2112,199.9002,200.0868,18507.0
2020-10-23 10:50:00,225.2,225.27,224.98,225.03,10268.0,200.1224,200.1846,199.9269,199.9713,10268.0
2020-10-23 11:00:00,224.96,225.1,224.6,224.79,10089.0,199.9091,200.0335,199.5892,199.758,10089.0
2020-10-23 11:10:00,224.75,224.93,224.5,224.72,7569.0,199.7225,199.8824,199.5003,199.6958,7569.0
2020-10-23 11:20:00,224.67,224.69,224.41,224.66,6005.0,199.6514,199.6691,199.4203,199.6425,6005.0
2020-10-23 11:30:00,224.62,225.05,224.5,224.92,34143.0,199.6069,199.9891,199.5003,199.8735,34143.0
2020-10-23 11:40:00,224.86,224.93,224.62,224.67,9980.0,199.8202,199.8824,199.6069,199.6514,9980.0
2020-10-23 11:50:00,224.59,224.95,224.59,224.73,9030.0,199.5803,199.9002,199.5803,199.7047,9030.0
2020-10-23 12:00:00,224.69,225.35,224.62,225.19,8637.0,199.6691,200.2557,199.6069,200.1135,8637.0
2020-10-23 12:10:00,225.23,225.41,224.26,224.34,16173.0,200.149,200.309,199.287,199.3581,16173.0
2020-10-23 12:20:00,224.26,224.45,223.97,224.24,14690.0,199.287,199.4559,199.0293,199.2693,14690.0
2020-10-23 12:30:00,224.45,224.7,224.3,224.5,4786.0,199.4559,199.678,199.3226,199.5003,4786.0
2020-10-23 12:40:00,224.61,224.77,224.42,224.66,7425.0,199.5981,199.7402,199.4292,199.6425,7425.0
2020-10-23 12:50:00,224.58,224.96,224.21,224.41,11611.0,199.5714,199.9091,199.2426,199.4203,11611.0
2020-10-23 13:00:00,224.49,224.83,224.21,224.54,9069.0,199.4914,199.7936,199.2426,199.5359,9069.0
2020-10-23 13:10:00,224.58,224.76,224.36,224.76,6994.0,199.5714,199.7314,199.3759,199.7314,6994.0
2020-10-23 13:20:00,224.74,225.47,224.72,225.31,18792.0,199.7136,200.3623,199.6958,200.2201,18792.0
2020-10-23 13:30:00,225.21,226.92,225.2,226.34,36598.0,200.1312,201.6508,200.1224,201.1354,36598.0
2020-10-23 13:40:00,226.34,226.51,226.01,226.06,19037.0,201.1354,201.2865,200.8422,200.8866,19037.0
2020-10-23 13:50:00,226.06,226.1,225.42,225.5,18126.0,200.8866,200.9221,200.3179,200.3889,18126.0
2020-10-23 14:00:00,225.48,225.8,225.32,225.51,56490.0,200.3712,200.6555,200.229,200.3978,56490.0
2020-10-23 14:10:00,225.54,225.96,225.11,225.95,28265.0,200.4245,200.7977,200.0424,200.7888,28265.0
2020-10-23 14:20:00,225.96,226.18,225.77,226.18,10196.0,200.7977,200.9932,200.6289,200.9932,10196.0
2020-10-23 14:30:00,226.19,226.49,225.97,226.16,11020.0,201.0021,201.2687,200.8066,200.9755,11020.0
2020-10-23 14:40:00,226.2,226.24,225.97,226.06,9334.0,201.011,201.0465,200.8066,200.8866,9334.0
2020-10-23 14:50:00,226.06,226.11,225.8,225.89,12459.0,200.8866,200.931,200.6555,200.7355,12459.0
2020-10-23 15:00:00,225.93,226.14,225.88,225.96,12739.0,200.7711,200.9577,200.7266,200.7977,12739.0
2020-10-23 15:10:00,225.98,226.28,225.94,226.21,12216.0,200.8155,201.0821,200.78,201.0199,12216.0
2020-10-23 15:20:00,226.19,226.21,225.93,225.96,12770.0,201.0021,201.0199,200.7711,200.7977,12770.0
2020-10-23 15:30:00,225.99,225.99,225.68,225.75,10185.0,200.8244,200.8244,200.5489,200.6111,10185.0
2020-10-23 15:40:00,225.76,226.02,225.76,225.93,21276.0,200.62,200.851,200.62,200.7711,21276.0
2020-10-23 15:50:00,225.89,226.33,225.81,226.28,85274.0,200.7355,201.1265,200.6644,201.0821,85274.0
2020-10-26 09:30:00,223.18,223.8,221.51,221.73,21425.0,198.3273,198.8783,196.8433,197.0388,21425.0
2020-10-26 09:40:00,221.49,221.49,220.72,221.16,7892.0,196.8255,196.8255,196.1412,196.5322,7892.0
2020-10-26 09:50:00,221.1,222.28,220.78,222.28,14105.0,196.4789,197.5275,196.1946,197.5275,14105.0
2020-10-26 10:00:00,222.01,222.57,221.68,222.07,11696.0,197.2876,197.7852,196.9943,197.3409,11696.0
2020-10-26 10:10:00,222.08,222.37,221.5,221.73,12362.0,197.3498,197.6075,196.8344,197.0388,12362.0
2020-10-26 10:20:00,221.73,221.85,221.22,221.4,11297.0,197.0388,197.1454,196.5856,196.7455,11297.0
2020-10-26 10:30:00,221.1,221.71,221.03,221.44,11342.0,196.4789,197.021,196.4167,196.7811,11342.0
2020-10-26 10:40:00,221.66,222.01,221.0,221.22,18225.0,196.9766,197.2876,196.3901,196.5856,18225.0
2020-10-26 10:50:00,221.11,221.39,220.57,220.61,18764.0,196.4878,196.7366,196.0079,196.0435,18764.0
2020-10-26 11:00:00,220.64,220.7,220.24,220.49,23803.0,196.0701,196.1235,195.7147,195.9368,23803.0
2020-10-26 11:10:00,220.49,220.87,219.34,219.4,20030.0,195.9368,196.2745,194.9149,194.9682,20030.0
2020-10-26 11:20:00,219.45,220.12,219.41,220.12,9309.0,195.0127,195.608,194.9771,195.608,9309.0
2020-10-26 11:30:00,219.99,220.38,219.81,220.13,7560.0,195.4925,195.8391,195.3326,195.6169,7560.0
2020-10-26 11:40:00,220.01,220.79,219.95,220.59,8126.0,195.5103,196.2034,195.457,196.0257,8126.0
2020-10-26 11:50:00,220.53,220.75,220.26,220.6,8828.0,195.9724,196.1679,195.7325,196.0346,8828.0
2020-10-26 12:00:00,220.64,221.23,220.4,221.04,29870.0,196.0701,196.5944,195.8569,196.4256,29870.0
2020-10-26 12:10:00,221.27,221.38,220.49,220.49,2827.0,196.63,196.7277,195.9368,195.9368,2827.0
2020-10-26 12:20:00,220.41,220.68,220.25,220.68,5883.0,195.8658,196.1057,195.7236,196.1057,5883.0
2020-10-26 12:30:00,220.42,220.46,219.77,219.77,16844.0,195.8746,195.9102,195.297,195.297,16844.0
2020-10-26 12:40:00,219.58,219.58,218.88,219.1,28689.0,195.1282,195.1282,194.5061,194.7016,28689.0
2020-10-26 12:50:00,219.12,219.42,219.0,219.07,7709.0,194.7194,194.986,194.6128,194.675,7709.0
2020-10-26 13:00:00,219.07,219.22,218.88,219.18,7106.0,194.675,194.8083,194.5061,194.7727,7106.0
2020-10-26 13:10:00,219.12,219.24,218.68,218.95,9009.0,194.7194,194.826,194.3284,194.5683,9009.0
2020-10-26 13:20:00,218.89,218.96,218.43,218.7,4701.0,194.515,194.5772,194.1062,194.3462,4701.0
2020-10-26 13:30:00,218.55,218.57,218.06,218.45,6425.0,194.2129,194.2307,193.7774,194.124,6425.0
2020-10-26 13:40:00,218.4,218.5,218.21,218.5,3735.0,194.0796,194.1684,193.9107,194.1684,3735.0
2020-10-26 13:50:00,218.48,219.02,218.36,218.97,5269.0,194.1507,194.6305,194.044,194.5861,5269.0
2020-10-26 14:00:00,219.09,219.7,218.79,219.49,4448.0,194.6927,195.2348,194.4262,195.0482,4448.0
2020-10-26 14:10:00,219.57,219.68,219.13,219.59,5299.0,195.1193,195.217,194.7283,195.1371,5299.0
2020-10-26 14:20:00,219.5,220.21,219.16,220.12,10724.0,195.0571,195.688,194.755,195.608,10724.0
2020-10-26 14:30:00,220.11,220.15,219.18,219.24,7118.0,195.5992,195.6347,194.7727,194.826,7118.0
2020-10-26 14:40:00,219.15,219.36,218.63,218.92,14152.0,194.7461,194.9327,194.284,194.5417,14152.0
2020-10-26 14:50:00,218.93,219.19,218.92,219.09,4405.0,194.5506,194.7816,194.5417,194.6927,4405.0
2020-10-26 15:00:00,219.16,219.44,218.9,219.17,7293.0,194.755,195.0038,194.5239,194.7638,7293.0
2020-10-26 15:10:00,219.24,219.32,218.69,218.81,8886.0,194.826,194.8971,194.3373,194.4439,8886.0
2020-10-26 15:20:00,218.81,219.57,218.76,219.57,10142.0,194.4439,195.1193,194.3995,195.1193,10142.0
2020-10-26 15:30:00,219.59,220.06,219.44,219.72,12586.0,195.1371,195.5547,195.0038,195.2526,12586.0
2020-10-26 15:40:00,219.72,220.26,219.66,219.71,26094.0,195.2526,195.7325,195.1993,195.2437,26094.0
2020-10-26 15:50:00,219.76,221.28,219.63,220.96,85258.0,195.2881,196.6389,195.1726,196.3545,85258.0
2020-10-27 09:30:00,230.92,231.35,223.86,224.33,61990.0,205.2054,205.5875,198.9316,199.3492,61990.0
2020-10-27 09:40:00,224.34,224.99,220.1,220.76,121984.0,199.3581,199.9357,195.5903,196.1768,121984.0
2020-10-27 09:50:00,220.88,228.68,220.77,225.21,81231.0,196.2834,203.2148,196.1857,200.1312,81231.0
2020-10-27 10:00:00,225.64,225.64,222.79,224.02,29409.0,200.5134,200.5134,197.9807,199.0738,29409.0
2020-10-27 10:10:00,224.23,225.24,223.53,223.71,43828.0,199.2604,200.1579,198.6383,198.7983,43828.0
2020-10-27 10:20:00,223.6,224.37,221.58,222.78,26933.0,198.7005,199.3848,196.9055,197.9718,26933.0
2020-10-27 10:30:00,222.81,223.5,222.44,223.42,19631.0,197.9985,198.6117,197.6697,198.5406,19631.0
2020-10-27 10:40:00,223.16,224.88,222.69,223.81,31220.0,198.3095,199.838,197.8919,198.8871,31220.0
2020-10-27 10:50:00,223.85,224.78,223.63,223.97,58183.0,198.9227,199.7491,198.7272,199.0293,58183.0
2020-10-27 11:00:00,224.13,225.19,223.75,225.19,30664.0,199.1715,200.1135,198.8338,200.1135,30664.0
2020-10-27 11:10:00,224.95,224.95,223.1,223.1,25458.0,199.9002,199.9002,198.2562,198.2562,25458.0
2020-10-27 11:20:00,223.28,223.84,221.8,222.18,39597.0,198.4162,198.9138,197.101,197.4387,39597.0
2020-10-27 11:30:00,222.23,222.31,221.75,221.92,18283.0,197.4831,197.5542,197.0565,197.2076,18283.0
2020-10-27 11:40:00,221.79,222.43,221.56,222.02,17035.0,197.0921,197.6608,196.8877,197.2965,17035.0
2020-10-27 11:50:00,222.02,224.26,222.01,223.62,52364.0,197.2965,199.287,197.2876,198.7183,52364.0
2020-10-27 12:00:00,223.6,224.25,223.39,223.63,30456.0,198.7005,199.2781,198.5139,198.7272,30456.0
2020-10-27 12:10:00,223.67,224.11,223.19,223.58,10317.0,198.7627,199.1537,198.3362,198.6828,10317.0
2020-10-27 12:20:00,223.67,223.88,223.17,223.53,15462.0,198.7627,198.9493,198.3184,198.6383,15462.0
2020-10-27 12:30:00,223.53,223.53,222.37,222.66,14484.0,198.6383,198.6383,197.6075,197.8652,14484.0
2020-10-27 12:40:00,222.62,223.17,222.1,222.1,15196.0,197.8297,198.3184,197.3676,197.3676,15196.0
2020-10-27 12:50:00,222.03,222.17,221.46,221.75,12472.0,197.3054,197.4298,196.7988,197.0565,12472.0
2020-10-27 13:00:00,221.42,221.56,221.14,221.17,11544.0,196.7633,196.8877,196.5145,196.5411,11544.0
2020-10-27 13:10:00,221.17,221.66,220.76,221.0,22336.0,196.5411,196.9766,196.1768,196.3901,22336.0
2020-10-27 13:20:00,220.89,222.94,220.69,222.58,25571.0,196.2923,198.114,196.1146,197.7941,25571.0
2020-10-27 13:30:00,222.53,223.29,222.31,222.74,20640.0,197.7497,198.425,197.5542,197.9363,20640.0
2020-10-27 13:40:00,222.65,222.65,221.76,222.26,12774.0,197.8563,197.8563,197.0654,197.5097,12774.0
2020-10-27 13:50:00,222.18,222.42,221.92,221.98,12556.0,197.4387,197.6519,197.2076,197.2609,12556.0
2020-10-27 14:00:00,221.89,222.28,221.22,221.5,20478.0,197.1809,197.5275,196.5856,196.8344,20478.0
2020-10-27 14:10:00,221.5,222.31,221.3,221.72,13103.0,196.8344,197.5542,196.6566,197.0299,13103.0
2020-10-27 14:20:00,221.66,221.9,221.05,221.06,11870.0,196.9766,197.1898,196.4345,196.4434,11870.0
2020-10-27 14:30:00,221.06,221.6,220.95,220.97,15241.0,196.4434,196.9232,196.3456,196.3634,15241.0
2020-10-27 14:40:00,221.02,221.15,220.56,220.96,10596.0,196.4078,196.5234,195.9991,196.3545,10596.0
2020-10-27 14:50:00,220.88,220.88,219.81,220.31,23412.0,196.2834,196.2834,195.3326,195.7769,23412.0
2020-10-27 15:00:00,220.34,220.92,219.98,220.08,12683.0,195.8036,196.319,195.4836,195.5725,12683.0
2020-10-27 15:10:00,220.18,220.61,220.18,220.54,14537.0,195.6614,196.0435,195.6614,195.9813,14537.0
2020-10-27 15:20:00,220.56,221.01,220.3,220.72,18034.0,195.9991,196.3989,195.768,196.1412,18034.0
2020-10-27 15:30:00,220.72,221.38,220.72,221.19,19139.0,196.1412,196.7277,196.1412,196.5589,19139.0
2020-10-27 15:40:00,221.26,221.34,220.44,220.53,32941.0,196.6211,196.6922,195.8924,195.9724,32941.0
2020-10-27 15:50:00,220.53,220.53,219.61,219.61,82271.0,195.9724,195.9724,195.1548,195.1548,82271.0
2020-10-28 09:30:00,214.8,217.77,213.69,217.36,46802.0,190.8805,193.5197,189.8941,193.1554,46802.0
2020-10-28 09:40:00,217.21,218.91,217.17,217.67,18873.0,193.0221,194.5328,192.9866,193.4309,18873.0
2020-10-28 09:50:00,217.61,217.9,216.43,217.12,20730.0,193.3776,193.6353,192.329,192.9421,20730.0
2020-10-28 10:00:00,216.86,217.02,214.93,215.71,29027.0,192.7111,192.8533,190.996,191.6891,29027.0
2020-10-28 10:10:00,215.69,216.34,214.96,215.9,25127.0,191.6714,192.249,191.0227,191.858,25127.0
2020-10-28 10:20:00,215.79,216.22,214.93,215.24,30816.0,191.7602,192.1423,190.996,191.2715,30816.0
2020-10-28 10:30:00,215.31,215.31,213.52,213.84,31781.0,191.3337,191.3337,189.743,190.0274,31781.0
2020-10-28 10:40:00,213.84,214.14,213.55,213.67,21265.0,190.0274,190.294,189.7697,189.8763,21265.0
2020-10-28 10:50:00,213.8,214.56,213.63,214.14,33082.0,189.9918,190.6672,189.8408,190.294,33082.0
2020-10-28 11:00:00,214.05,214.21,213.34,213.61,25542.0,190.214,190.3562,189.5831,189.823,25542.0
2020-10-28 11:10:00,213.59,214.15,213.39,214.15,20571.0,189.8052,190.3029,189.6275,190.3029,20571.0
2020-10-28 11:20:00,214.36,214.79,214.01,214.16,11504.0,190.4895,190.8716,190.1784,190.3117,11504.0
2020-10-28 11:30:00,214.2,215.39,214.0,215.39,22973.0,190.3473,191.4048,190.1696,191.4048,22973.0
2020-10-28 11:40:00,215.39,216.56,214.96,216.1,9431.0,191.4048,192.4445,191.0227,192.0357,9431.0
2020-10-28 11:50:00,216.17,216.66,215.68,216.51,11984.0,192.0979,192.5333,191.6625,192.4,11984.0
2020-10-28 12:00:00,216.34,217.44,216.3,216.95,11471.0,192.249,193.2265,192.2134,192.7911,11471.0
2020-10-28 12:10:00,216.93,217.17,216.4,216.6,9241.0,192.7733,192.9866,192.3023,192.48,9241.0
2020-10-28 12:20:00,216.56,217.06,216.14,216.35,9501.0,192.4445,192.8888,192.0713,192.2579,9501.0
2020-10-28 12:30:00,216.19,216.35,215.0,215.03,10488.0,192.1157,192.2579,191.0582,191.0849,10488.0
2020-10-28 12:40:00,215.03,215.52,214.71,214.71,17202.0,191.0849,191.5203,190.8005,190.8005,17202.0
2020-10-28 12:50:00,214.79,215.46,214.49,215.29,11123.0,190.8716,191.467,190.605,191.3159,11123.0
2020-10-28 13:00:00,215.26,215.28,214.68,214.71,8417.0,191.2892,191.307,190.7738,190.8005,8417.0
2020-10-28 13:10:00,214.6,214.76,213.82,214.06,11185.0,190.7027,190.8449,190.0096,190.2229,11185.0
2020-10-28 13:20:00,214.09,214.32,213.57,214.32,16552.0,190.2495,190.4539,189.7874,190.4539,16552.0
2020-10-28 13:30:00,214.41,214.64,214.03,214.35,11377.0,190.5339,190.7383,190.1962,190.4806,11377.0
2020-10-28 13:40:00,214.41,214.42,213.72,213.87,10863.0,190.5339,190.5428,189.9207,190.054,10863.0
2020-10-28 13:50:00,213.72,214.45,213.72,214.21,9440.0,189.9207,190.5694,189.9207,190.3562,9440.0
2020-10-28 14:00:00,214.1,214.8,213.88,214.65,12858.0,190.2584,190.8805,190.0629,190.7472,12858.0
2020-10-28 14:10:00,214.65,214.75,214.02,214.39,10523.0,190.7472,190.836,190.1873,190.5161,10523.0
2020-10-28 14:20:00,214.37,215.21,214.37,214.99,13988.0,190.4984,191.2448,190.4984,191.0493,13988.0
2020-10-28 14:30:00,215.04,215.12,214.43,214.52,10768.0,191.0937,191.1648,190.5517,190.6316,10768.0
2020-10-28 14:40:00,214.53,215.35,214.48,215.13,11323.0,190.6405,191.3692,190.5961,191.1737,11323.0
2020-10-28 14:50:00,215.21,215.6,214.44,215.21,18383.0,191.2448,191.5914,190.5606,191.2448,18383.0
2020-10-28 15:00:00,215.21,215.21,214.15,214.25,17897.0,191.2448,191.2448,190.3029,190.3917,17897.0
2020-10-28 15:10:00,214.26,214.65,214.11,214.35,16840.0,190.4006,190.7472,190.2673,190.4806,16840.0
2020-10-28 15:20:00,214.38,215.21,214.05,215.01,21358.0,190.5072,191.2448,190.214,191.0671,21358.0
2020-10-28 15:30:00,215.0,215.5,214.56,214.56,29668.0,191.0582,191.5025,190.6672,190.6672,29668.0
2020-10-28 15:40:00,214.56,214.92,214.16,214.43,38617.0,190.6672,190.9871,190.3117,190.5517,38617.0
2020-10-28 15:50:00,214.39,214.39,213.2,213.57,95691.0,190.5161,190.5161,189.4586,189.7874,95691.0
2020-10-29 09:30:00,214.03,215.73,213.5,213.7,30934.0,190.1962,191.7069,189.7252,189.903,30934.0
2020-10-29 09:40:00,213.28,214.61,212.8,213.99,21941.0,189.5297,190.7116,189.1032,190.1607,21941.0
2020-10-29 09:50:00,213.55,214.36,213.4,213.77,14424.0,189.7697,190.4895,189.6364,189.9652,14424.0
2020-10-29 10:00:00,213.57,214.71,213.41,213.96,21256.0,189.7874,190.8005,189.6453,190.134,21256.0
2020-10-29 10:10:00,213.99,214.5,213.6,214.43,15273.0,190.1607,190.6139,189.8141,190.5517,15273.0
2020-10-29 10:20:00,214.5,215.35,214.41,215.35,27706.0,190.6139,191.3692,190.5339,191.3692,27706.0
2020-10-29 10:30:00,214.98,215.55,214.56,215.46,6049.0,191.0404,191.547,190.6672,191.467,6049.0
2020-10-29 10:40:00,215.53,215.79,215.06,215.31,11604.0,191.5292,191.7602,191.1115,191.3337,11604.0
2020-10-29 10:50:00,215.49,215.76,215.14,215.49,7894.0,191.4936,191.7336,191.1826,191.4936,7894.0
2020-10-29 11:00:00,215.53,215.55,214.83,215.21,8624.0,191.5292,191.547,190.9071,191.2448,8624.0
2020-10-29 11:10:00,214.86,215.33,214.86,215.33,5007.0,190.9338,191.3515,190.9338,191.3515,5007.0
2020-10-29 11:20:00,215.09,215.44,214.74,215.31,12038.0,191.1382,191.4492,190.8272,191.3337,12038.0
2020-10-29 11:30:00,215.13,215.67,215.0,215.4,15582.0,191.1737,191.6536,191.0582,191.4137,15582.0
2020-10-29 11:40:00,215.57,215.61,214.69,215.21,12995.0,191.5647,191.6003,190.7827,191.2448,12995.0
2020-10-29 11:50:00,215.21,215.75,215.03,215.6,8963.0,191.2448,191.7247,191.0849,191.5914,8963.0
2020-10-29 12:00:00,215.79,215.79,215.19,215.41,9810.0,191.7602,191.7602,191.227,191.4225,9810.0
2020-10-29 12:10:00,215.44,216.06,215.43,216.06,7460.0,191.4492,192.0002,191.4403,192.0002,7460.0
2020-10-29 12:20:00,216.08,216.52,215.79,216.41,13784.0,192.0179,192.4089,191.7602,192.3112,13784.0
2020-10-29 12:30:00,216.51,217.14,216.37,217.06,7959.0,192.4,192.9599,192.2756,192.8888,7959.0
2020-10-29 12:40:00,217.18,217.24,216.64,216.64,9148.0,192.9954,193.0488,192.5156,192.5156,9148.0
2020-10-29 12:50:00,216.62,216.71,216.41,216.58,4014.0,192.4978,192.5778,192.3112,192.4623,4014.0
2020-10-29 13:00:00,216.42,216.62,215.85,216.02,7466.0,192.3201,192.4978,191.8135,191.9646,7466.0
2020-10-29 13:10:00,215.95,216.34,215.91,216.3,10290.0,191.9024,192.249,191.8669,192.2134,10290.0
2020-10-29 13:20:00,216.43,216.88,216.42,216.83,6471.0,192.329,192.7288,192.3201,192.6844,6471.0
2020-10-29 13:30:00,216.91,217.24,216.91,217.24,6737.0,192.7555,193.0488,192.7555,193.0488,6737.0
2020-10-29 13:40:00,217.29,217.35,217.06,217.25,8000.0,193.0932,193.1465,192.8888,193.0576,8000.0
2020-10-29 13:50:00,217.14,217.51,217.04,217.5,7671.0,192.9599,193.2887,192.871,193.2798,7671.0
2020-10-29 14:00:00,217.49,218.62,217.49,218.52,22900.0,193.2709,194.2751,193.2709,194.1862,22900.0
2020-10-29 14:10:00,218.53,219.07,218.36,219.07,13663.0,194.1951,194.675,194.044,194.675,13663.0
2020-10-29 14:20:00,219.0,219.49,218.83,219.13,14679.0,194.6128,195.0482,194.4617,194.7283,14679.0
2020-10-29 14:30:00,219.14,219.44,218.71,218.74,9358.0,194.7372,195.0038,194.3551,194.3817,9358.0
2020-10-29 14:40:00,218.79,218.89,218.13,218.26,6914.0,194.4262,194.515,193.8397,193.9552,6914.0
2020-10-29 14:50:00,218.1,218.7,218.1,218.56,7856.0,193.813,194.3462,193.813,194.2218,7856.0
2020-10-29 15:00:00,218.51,218.51,217.79,217.81,19439.0,194.1773,194.1773,193.5375,193.5553,19439.0
2020-10-29 15:10:00,217.88,217.97,217.06,217.28,17412.0,193.6175,193.6975,192.8888,193.0843,17412.0
2020-10-29 15:20:00,217.18,217.31,216.75,217.09,19697.0,192.9954,193.111,192.6133,192.9155,19697.0
2020-10-29 15:30:00,217.12,217.21,216.35,216.71,22913.0,192.9421,193.0221,192.2579,192.5778,22913.0
2020-10-29 15:40:00,216.63,217.77,216.56,217.58,27233.0,192.5067,193.5197,192.4445,193.3509,27233.0
2020-10-29 15:50:00,217.52,218.34,217.45,217.45,87700.0,193.2976,194.0263,193.2354,193.2354,87700.0
2020-10-30 09:30:00,216.05,218.57,216.05,217.88,23135.0,191.9913,194.2307,191.9913,193.6175,23135.0
2020-10-30 09:40:00,217.65,217.82,217.09,217.09,6625.0,193.4131,193.5642,192.9155,192.9155,6625.0
2020-10-30 09:50:00,217.01,218.26,216.71,218.01,8430.0,192.8444,193.9552,192.5778,193.733,8430.0
2020-10-30 10:00:00,217.89,218.6,217.66,218.56,10136.0,193.6264,194.2573,193.422,194.2218,10136.0
2020-10-30 10:10:00,218.46,218.46,217.29,217.29,6234.0,194.1329,194.1329,193.0932,193.0932,6234.0
2020-10-30 10:20:00,217.22,217.3,215.89,216.19,13483.0,193.031,193.1021,191.8491,192.1157,13483.0
2020-10-30 10:30:00,216.13,216.28,215.45,215.6,21242.0,192.0624,192.1957,191.4581,191.5914,21242.0
2020-10-30 10:40:00,215.46,215.46,214.32,214.66,9280.0,191.467,191.467,190.4539,190.7561,9280.0
2020-10-30 10:50:00,214.53,215.35,214.36,214.84,17078.0,190.6405,191.3692,190.4895,190.916,17078.0
2020-10-30 11:00:00,214.74,215.7,214.74,215.22,8895.0,190.8272,191.6802,190.8272,191.2537,8895.0
2020-10-30 11:10:00,215.16,216.42,215.07,215.85,32817.0,191.2004,192.3201,191.1204,191.8135,32817.0
2020-10-30 11:20:00,215.67,216.21,215.46,215.83,8129.0,191.6536,192.1335,191.467,191.7958,8129.0
2020-10-30 11:30:00,215.69,216.12,215.58,216.01,16999.0,191.6714,192.0535,191.5736,191.9557,16999.0
2020-10-30 11:40:00,215.97,216.54,215.41,216.53,5412.0,191.9202,192.4267,191.4225,192.4178,5412.0
2020-10-30 11:50:00,216.67,216.84,216.28,216.46,5070.0,192.5422,192.6933,192.1957,192.3556,5070.0
2020-10-30 12:00:00,216.43,217.0,216.43,216.91,12269.0,192.329,192.8355,192.329,192.7555,12269.0
2020-10-30 12:10:00,216.81,217.22,216.57,217.22,11673.0,192.6666,193.031,192.4534,193.031,11673.0
2020-10-30 12:20:00,217.4,218.39,217.4,218.33,14321.0,193.1909,194.0707,193.1909,194.0174,14321.0
2020-10-30 12:30:00,218.19,218.2,216.93,217.06,10961.0,193.893,193.9019,192.7733,192.8888,10961.0
2020-10-30 12:40:00,217.15,217.29,216.95,217.23,6476.0,192.9688,193.0932,192.7911,193.0399,6476.0
2020-10-30 12:50:00,217.32,217.32,216.98,216.98,4410.0,193.1198,193.1198,192.8177,192.8177,4410.0
2020-10-30 13:00:00,216.86,217.33,216.44,216.51,6792.0,192.7111,193.1287,192.3378,192.4,6792.0
2020-10-30 13:10:00,216.6,217.02,216.39,216.95,23544.0,192.48,192.8533,192.2934,192.7911,23544.0
2020-10-30 13:20:00,216.85,217.93,216.81,217.79,11754.0,192.7022,193.6619,192.6666,193.5375,11754.0
2020-10-30 13:30:00,217.74,217.96,216.8,217.13,49579.0,193.4931,193.6886,192.6578,192.951,49579.0
2020-10-30 13:40:00,217.18,217.75,217.17,217.59,10510.0,192.9954,193.502,192.9866,193.3598,10510.0
2020-10-30 13:50:00,217.72,217.77,217.37,217.66,9151.0,193.4753,193.5197,193.1643,193.422,9151.0
2020-10-30 14:00:00,217.68,219.06,217.56,218.83,16652.0,193.4398,194.6661,193.3331,194.4617,16652.0
2020-10-30 14:10:00,218.8,218.8,218.05,218.45,15519.0,194.435,194.435,193.7686,194.124,15519.0
2020-10-30 14:20:00,218.53,218.62,217.47,217.47,9533.0,194.1951,194.2751,193.2531,193.2531,9533.0
2020-10-30 14:30:00,217.56,217.77,217.1,217.54,9490.0,193.3331,193.5197,192.9243,193.3154,9490.0
2020-10-30 14:40:00,217.42,217.72,216.9,217.72,10657.0,193.2087,193.4753,192.7466,193.4753,10657.0
2020-10-30 14:50:00,217.82,218.58,217.61,218.19,8102.0,193.5642,194.2395,193.3776,193.893,8102.0
2020-10-30 15:00:00,217.92,218.03,217.35,217.66,9750.0,193.653,193.7508,193.1465,193.422,9750.0
2020-10-30 15:10:00,217.56,218.15,217.5,217.76,21217.0,193.3331,193.8574,193.2798,193.5109,21217.0
2020-10-30 15:20:00,217.71,218.19,217.54,217.77,11610.0,193.4664,193.893,193.3154,193.5197,11610.0
2020-10-30 15:30:00,217.76,217.77,217.19,217.41,15978.0,193.5109,193.5197,193.0043,193.1998,15978.0
2020-10-30 15:40:00,217.59,218.64,217.46,218.31,20998.0,193.3598,194.2929,193.2443,193.9996,20998.0
2020-10-30 15:50:00,218.19,219.98,218.02,219.97,77344.0,193.893,195.4836,193.7419,195.4748,77344.0
2020-11-02 09:30:00,223.07,225.28,222.59,222.94,33028.0,198.2295,200.1934,197.803,198.114,33028.0
2020-11-02 09:40:00,222.61,224.63,222.4,224.17,17857.0,197.8208,199.6158,197.6342,199.2071,17857.0
2020-11-02 09:50:00,224.03,225.74,223.85,225.53,28828.0,199.0826,200.6022,198.9227,200.4156,28828.0
2020-11-02 10:00:00,225.53,227.2,225.53,226.63,17592.0,200.4156,201.8996,200.4156,201.3931,17592.0
2020-11-02 10:10:00,226.62,226.92,225.16,226.02,27137.0,201.3842,201.6508,200.0868,200.851,27137.0
2020-11-02 10:20:00,225.93,226.35,225.51,225.98,12319.0,200.7711,201.1443,200.3978,200.8155,12319.0
2020-11-02 10:30:00,225.84,225.88,225.08,225.31,13777.0,200.6911,200.7266,200.0157,200.2201,13777.0
2020-11-02 10:40:00,225.2,225.51,224.7,225.49,13381.0,200.1224,200.3978,199.678,200.3801,13381.0
2020-11-02 10:50:00,225.49,226.26,225.3,226.04,11028.0,200.3801,201.0643,200.2112,200.8688,11028.0
2020-11-02 11:00:00,226.06,226.68,225.96,226.63,38243.0,200.8866,201.4375,200.7977,201.3931,38243.0
2020-11-02 11:10:00,226.72,226.75,225.8,225.83,22965.0,201.4731,201.4998,200.6555,200.6822,22965.0
2020-11-02 11:20:00,225.88,227.55,225.61,227.55,19331.0,200.7266,202.2107,200.4867,202.2107,19331.0
2020-11-02 11:30:00,227.63,227.75,226.82,227.38,11604.0,202.2818,202.3884,201.562,202.0596,11604.0
2020-11-02 11:40:00,227.5,227.99,227.4,227.85,9727.0,202.1662,202.6017,202.0774,202.4773,9727.0
2020-11-02 11:50:00,227.82,227.92,227.47,227.58,26590.0,202.4506,202.5395,202.1396,202.2373,26590.0
2020-11-02 12:00:00,227.61,228.19,227.55,228.02,43391.0,202.264,202.7794,202.2107,202.6283,43391.0
2020-11-02 12:10:00,228.01,228.01,226.95,227.03,31597.0,202.6194,202.6194,201.6775,201.7486,31597.0
2020-11-02 12:20:00,226.93,226.94,226.47,226.79,8359.0,201.6597,201.6686,201.2509,201.5353,8359.0
2020-11-02 12:30:00,226.9,226.96,226.17,226.19,7557.0,201.633,201.6864,200.9843,201.0021,7557.0
2020-11-02 12:40:00,226.07,226.24,225.8,226.0,27403.0,200.8955,201.0465,200.6555,200.8333,27403.0
2020-11-02 12:50:00,226.0,226.24,225.93,226.12,11170.0,200.8333,201.0465,200.7711,200.9399,11170.0
2020-11-02 13:00:00,226.23,226.42,225.49,225.59,12436.0,201.0377,201.2065,200.3801,200.4689,12436.0
2020-11-02 13:10:00,225.46,225.73,224.68,224.68,25725.0,200.3534,200.5933,199.6603,199.6603,25725.0
2020-11-02 13:20:00,224.85,225.07,224.44,224.7,11346.0,199.8113,200.0068,199.447,199.678,11346.0
2020-11-02 13:30:00,224.64,224.8,224.42,224.53,11105.0,199.6247,199.7669,199.4292,199.527,11105.0
2020-11-02 13:40:00,224.56,224.9,224.56,224.78,9569.0,199.5536,199.8558,199.5536,199.7491,9569.0
2020-11-02 13:50:00,224.75,224.88,224.25,224.85,9126.0,199.7225,199.838,199.2781,199.8113,9126.0
2020-11-02 14:00:00,224.83,225.7,224.78,225.58,86555.0,199.7936,200.5667,199.7491,200.46,86555.0
2020-11-02 14:10:00,225.5,225.66,225.2,225.56,33833.0,200.3889,200.5311,200.1224,200.4423,33833.0
2020-11-02 14:20:00,225.69,227.0,225.59,226.93,8243.0,200.5578,201.7219,200.4689,201.6597,8243.0
2020-11-02 14:30:00,227.0,227.68,227.0,227.53,8489.0,201.7219,202.3262,201.7219,202.1929,8489.0
2020-11-02 14:40:00,227.41,228.0,227.39,227.49,8679.0,202.0863,202.6106,202.0685,202.1573,8679.0
2020-11-02 14:50:00,227.55,227.74,226.68,227.13,8612.0,202.2107,202.3795,201.4375,201.8374,8612.0
2020-11-02 15:00:00,227.17,227.49,227.17,227.3,6152.0,201.873,202.1573,201.873,201.9885,6152.0
2020-11-02 15:10:00,227.28,227.88,227.24,227.75,11598.0,201.9707,202.5039,201.9352,202.3884,11598.0
2020-11-02 15:20:00,227.7,227.7,227.29,227.38,11622.0,202.344,202.344,201.9796,202.0596,11622.0
2020-11-02 15:30:00,227.39,227.71,226.8,226.91,14806.0,202.0685,202.3528,201.5442,201.6419,14806.0
2020-11-02 15:40:00,226.94,227.09,226.31,227.09,21002.0,201.6686,201.8019,201.1087,201.8019,21002.0
2020-11-02 15:50:00,227.1,227.69,226.83,227.54,83952.0,201.8108,202.3351,201.5708,202.2018,83952.0
2020-11-03 09:30:00,230.4,230.79,229.13,229.57,23151.0,204.7433,205.0899,203.6147,204.0057,23151.0
2020-11-03 09:40:00,229.36,230.21,229.36,229.76,14215.0,203.8191,204.5745,203.8191,204.1746,14215.0
2020-11-03 09:50:00,229.99,230.67,229.77,230.57,17127.0,204.379,204.9832,204.1835,204.8944,17127.0
2020-11-03 10:00:00,230.73,231.89,230.31,231.76,30456.0,205.0365,206.0674,204.6633,205.9519,30456.0
2020-11-03 10:10:00,231.71,232.29,230.89,232.09,21694.0,205.9074,206.4228,205.1787,206.2451,21694.0
2020-11-03 10:20:00,232.09,232.57,231.37,231.5,32259.0,206.2451,206.6717,205.6053,205.7208,32259.0
2020-11-03 10:30:00,231.41,231.92,230.54,231.75,32081.0,205.6408,206.094,204.8677,205.943,32081.0
2020-11-03 10:40:00,231.69,231.79,230.61,231.23,18933.0,205.8896,205.9785,204.9299,205.4809,18933.0
2020-11-03 10:50:00,231.45,231.81,231.0,231.25,9749.0,205.6764,205.9963,205.2765,205.4986,9749.0
2020-11-03 11:00:00,231.2,231.93,231.0,231.84,13473.0,205.4542,206.1029,205.2765,206.0229,13473.0
2020-11-03 11:10:00,231.83,232.21,231.78,231.78,12098.0,206.0141,206.3517,205.9696,205.9696,12098.0
2020-11-03 11:20:00,231.9,232.15,231.47,231.54,20748.0,206.0763,206.2984,205.6941,205.7563,20748.0
2020-11-03 11:30:00,231.69,231.69,231.19,231.51,21693.0,205.8896,205.8896,205.4453,205.7297,21693.0
2020-11-03 11:40:00,231.42,231.57,231.14,231.16,11288.0,205.6497,205.783,205.4009,205.4187,11288.0
2020-11-03 11:50:00,231.2,231.29,230.6,230.73,5765.0,205.4542,205.5342,204.921,205.0365,5765.0
2020-11-03 12:00:00,230.93,231.09,230.72,230.77,7348.0,205.2143,205.3565,205.0277,205.0721,7348.0
2020-11-03 12:10:00,230.85,231.31,230.84,231.31,9623.0,205.1432,205.552,205.1343,205.552,9623.0
2020-11-03 12:20:00,231.22,231.55,230.69,230.78,10423.0,205.472,205.7652,205.001,205.081,10423.0
2020-11-03 12:30:00,230.75,231.05,230.68,230.95,5709.0,205.0543,205.3209,204.9921,205.2321,5709.0
2020-11-03 12:40:00,230.97,231.12,230.62,230.77,7826.0,205.2498,205.3831,204.9388,205.0721,7826.0
2020-11-03 12:50:00,230.75,230.77,230.15,230.17,3580.0,205.0543,205.0721,204.5211,204.5389,3580.0
2020-11-03 13:00:00,230.21,231.0,230.17,231.0,7320.0,204.5745,205.2765,204.5389,205.2765,7320.0
2020-11-03 13:10:00,231.0,231.02,230.54,230.62,7424.0,205.2765,205.2943,204.8677,204.9388,7424.0
2020-11-03 13:20:00,230.77,230.94,230.52,230.52,5629.0,205.0721,205.2232,204.8499,204.8499,5629.0
2020-11-03 13:30:00,230.73,230.99,230.55,230.89,8468.0,205.0365,205.2676,204.8766,205.1787,8468.0
2020-11-03 13:40:00,230.78,231.06,230.6,230.6,11746.0,205.081,205.3298,204.921,204.921,11746.0
2020-11-03 13:50:00,230.58,230.89,230.57,230.79,10081.0,204.9033,205.1787,204.8944,205.0899,10081.0
2020-11-03 14:00:00,230.79,231.33,230.63,231.19,20818.0,205.0899,205.5697,204.9477,205.4453,20818.0
2020-11-03 14:10:00,231.21,231.66,231.2,231.66,16121.0,205.4631,205.863,205.4542,205.863,16121.0
2020-11-03 14:20:00,231.56,231.73,231.36,231.37,10482.0,205.7741,205.9252,205.5964,205.6053,10482.0
2020-11-03 14:30:00,231.47,232.18,231.35,232.09,9000.0,205.6941,206.3251,205.5875,206.2451,9000.0
2020-11-03 14:40:00,232.06,232.1,231.59,232.0,10060.0,206.2184,206.254,205.8008,206.1651,10060.0
2020-11-03 14:50:00,231.92,232.05,231.62,231.68,5139.0,206.094,206.2096,205.8274,205.8808,5139.0
2020-11-03 15:00:00,231.72,231.72,231.03,231.24,8032.0,205.9163,205.9163,205.3031,205.4898,8032.0
2020-11-03 15:10:00,231.4,231.7,231.31,231.69,10061.0,205.6319,205.8985,205.552,205.8896,10061.0
2020-11-03 15:20:00,231.58,231.81,230.83,231.3,13406.0,205.7919,205.9963,205.1254,205.5431,13406.0
2020-11-03 15:30:00,231.33,232.16,231.33,231.84,18587.0,205.5697,206.3073,205.5697,206.0229,18587.0
2020-11-03 15:40:00,231.84,232.31,231.55,232.26,27951.0,206.0229,206.4406,205.7652,206.3962,27951.0
2020-11-03 15:50:00,232.26,233.02,231.97,231.98,90256.0,206.3962,207.0715,206.1385,206.1474,90256.0
2020-11-04 09:30:00,229.86,230.76,223.24,223.24,41338.0,204.2634,205.0632,198.3806,198.3806,41338.0
2020-11-04 09:40:00,223.62,224.2,221.13,222.29,63122.0,198.7183,199.2337,196.5056,197.5364,63122.0
2020-11-04 09:50:00,222.66,223.38,221.65,222.81,27981.0,197.8652,198.505,196.9677,197.9985,27981.0
2020-11-04 10:00:00,223.08,224.58,222.7,224.31,25888.0,198.2384,199.5714,197.9007,199.3315,25888.0
2020-11-04 10:10:00,224.4,225.47,224.03,225.1,23054.0,199.4114,200.3623,199.0826,200.0335,23054.0
2020-11-04 10:20:00,224.87,225.56,224.16,224.53,20752.0,199.8291,200.4423,199.1982,199.527,20752.0
2020-11-04 10:30:00,224.49,224.7,222.61,222.78,27104.0,199.4914,199.678,197.8208,197.9718,27104.0
2020-11-04 10:40:00,222.77,224.82,222.55,224.32,22585.0,197.963,199.7847,197.7675,199.3403,22585.0
2020-11-04 10:50:00,224.48,224.69,223.83,224.42,12258.0,199.4825,199.6691,198.9049,199.4292,12258.0
2020-11-04 11:00:00,224.47,224.52,223.41,223.76,18799.0,199.4736,199.5181,198.5317,198.8427,18799.0
2020-11-04 11:10:00,223.77,224.07,223.24,224.07,16567.0,198.8516,199.1182,198.3806,199.1182,16567.0
2020-11-04 11:20:00,223.92,224.27,223.67,223.93,49845.0,198.9849,199.2959,198.7627,198.9938,49845.0
2020-11-04 11:30:00,224.08,225.78,224.08,225.38,19522.0,199.1271,200.6378,199.1271,200.2823,19522.0
2020-11-04 11:40:00,225.22,225.38,224.65,224.65,16420.0,200.1401,200.2823,199.6336,199.6336,16420.0
2020-11-04 11:50:00,224.67,225.12,224.12,224.89,20248.0,199.6514,200.0513,199.1626,199.8469,20248.0
2020-11-04 12:00:00,224.77,226.26,224.77,226.02,19342.0,199.7402,201.0643,199.7402,200.851,19342.0
2020-11-04 12:10:00,226.19,226.46,225.97,226.34,7188.0,201.0021,201.242,200.8066,201.1354,7188.0
2020-11-04 12:20:00,226.34,227.46,226.22,227.08,12916.0,201.1354,202.1307,201.0288,201.793,12916.0
2020-11-04 12:30:00,227.06,227.24,226.78,226.78,6639.0,201.7752,201.9352,201.5264,201.5264,6639.0
2020-11-04 12:40:00,226.9,226.94,226.41,226.76,10465.0,201.633,201.6686,201.1976,201.5086,10465.0
2020-11-04 12:50:00,226.73,226.73,226.15,226.15,5496.0,201.482,201.482,200.9666,200.9666,5496.0
2020-11-04 13:00:00,226.31,226.35,225.56,225.67,5511.0,201.1087,201.1443,200.4423,200.54,5511.0
2020-11-04 13:10:00,225.66,225.67,225.19,225.43,8869.0,200.5311,200.54,200.1135,200.3267,8869.0
2020-11-04 13:20:00,225.45,225.74,225.26,225.59,26908.0,200.3445,200.6022,200.1757,200.4689,26908.0
2020-11-04 13:30:00,225.63,226.41,225.63,225.87,6266.0,200.5045,201.1976,200.5045,200.7177,6266.0
2020-11-04 13:40:00,225.92,225.99,225.42,225.58,14040.0,200.7622,200.8244,200.3179,200.46,14040.0
2020-11-04 13:50:00,225.68,225.88,225.49,225.66,6778.0,200.5489,200.7266,200.3801,200.5311,6778.0
2020-11-04 14:00:00,225.69,226.06,225.53,225.74,11320.0,200.5578,200.8866,200.4156,200.6022,11320.0
2020-11-04 14:10:00,225.74,225.86,225.33,225.51,11531.0,200.6022,200.7089,200.2379,200.3978,11531.0
2020-11-04 14:20:00,225.59,225.79,225.26,225.26,11739.0,200.4689,200.6467,200.1757,200.1757,11739.0
2020-11-04 14:30:00,225.35,225.51,225.09,225.34,8867.0,200.2557,200.3978,200.0246,200.2468,8867.0
2020-11-04 14:40:00,225.0,225.16,223.8,224.01,10564.0,199.9446,200.0868,198.8783,199.0649,10564.0
2020-11-04 14:50:00,224.18,224.45,224.06,224.3,5643.0,199.2159,199.4559,199.1093,199.3226,5643.0
2020-11-04 15:00:00,224.24,224.37,223.56,223.65,9982.0,199.2693,199.3848,198.665,198.745,9982.0
2020-11-04 15:10:00,223.66,223.76,223.37,223.58,10482.0,198.7538,198.8427,198.4961,198.6828,10482.0
2020-11-04 15:20:00,223.56,223.88,223.43,223.56,13032.0,198.665,198.9493,198.5495,198.665,13032.0
2020-11-04 15:30:00,223.7,224.15,223.43,223.45,28225.0,198.7894,199.1893,198.5495,198.5672,28225.0
2020-11-04 15:40:00,223.46,223.75,223.09,223.28,16215.0,198.5761,198.8338,198.2473,198.4162,16215.0
2020-11-04 15:50:00,223.26,223.92,222.66,222.82,69097.0,198.3984,198.9849,197.8652,198.0074,69097.0
2020-11-05 09:30:00,226.16,228.35,225.68,226.8,23194.0,200.9755,202.9216,200.5489,201.5442,23194.0
2020-11-05 09:40:00,227.05,229.5,227.04,229.3,12920.0,201.7663,203.9435,201.7575,203.7658,12920.0
2020-11-05 09:50:00,229.16,229.35,228.28,228.61,6160.0,203.6414,203.8102,202.8594,203.1526,6160.0
2020-11-05 10:00:00,228.93,229.66,228.6,229.31,10039.0,203.437,204.0857,203.1437,203.7747,10039.0
2020-11-05 10:10:00,229.5,231.08,229.31,230.8,23418.0,203.9435,205.3476,203.7747,205.0988,23418.0
2020-11-05 10:20:00,230.91,231.25,230.31,230.4,12326.0,205.1965,205.4986,204.6633,204.7433,12326.0
2020-11-05 10:30:00,230.35,230.4,229.08,229.37,13551.0,204.6989,204.7433,203.5703,203.828,13551.0
2020-11-05 10:40:00,229.49,230.96,229.35,230.58,19129.0,203.9346,205.2409,203.8102,204.9033,19129.0
2020-11-05 10:50:00,230.66,231.18,230.58,231.14,6231.0,204.9743,205.4364,204.9033,205.4009,6231.0
2020-11-05 11:00:00,231.31,231.35,230.59,230.98,5684.0,205.552,205.5875,204.9121,205.2587,5684.0
2020-11-05 11:10:00,230.94,231.0,230.07,230.4,23481.0,205.2232,205.2765,204.45,204.7433,23481.0
2020-11-05 11:20:00,230.31,231.28,230.15,230.9,10264.0,204.6633,205.5253,204.5211,205.1876,10264.0
2020-11-05 11:30:00,230.82,231.23,230.39,230.56,5449.0,205.1165,205.4809,204.7344,204.8855,5449.0
2020-11-05 11:40:00,230.57,230.71,230.04,230.67,5514.0,204.8944,205.0188,204.4234,204.9832,5514.0
2020-11-05 11:50:00,230.81,231.09,230.43,230.45,6566.0,205.1076,205.3565,204.77,204.7877,6566.0
2020-11-05 12:00:00,230.58,231.11,230.46,230.82,7203.0,204.9033,205.3742,204.7966,205.1165,7203.0
2020-11-05 12:10:00,230.83,230.91,230.24,230.3,4032.0,205.1254,205.1965,204.6011,204.6544,4032.0
2020-11-05 12:20:00,230.31,230.44,229.91,230.26,5753.0,204.6633,204.7788,204.3079,204.6189,5753.0
2020-11-05 12:30:00,230.35,231.14,230.28,231.14,3365.0,204.6989,205.4009,204.6367,205.4009,3365.0
2020-11-05 12:40:00,231.13,231.91,231.03,231.77,12754.0,205.392,206.0851,205.3031,205.9607,12754.0
2020-11-05 12:50:00,231.73,232.13,231.62,232.1,4919.0,205.9252,206.2806,205.8274,206.254,4919.0
2020-11-05 13:00:00,232.25,232.59,232.08,232.31,6154.0,206.3873,206.6894,206.2362,206.4406,6154.0
2020-11-05 13:10:00,232.41,232.6,231.66,231.73,12670.0,206.5295,206.6983,205.863,205.9252,12670.0
2020-11-05 13:20:00,231.54,231.72,231.33,231.35,6939.0,205.7563,205.9163,205.5697,205.5875,6939.0
2020-11-05 13:30:00,231.2,231.64,231.2,231.53,10659.0,205.4542,205.8452,205.4542,205.7475,10659.0
2020-11-05 13:40:00,231.4,231.84,231.38,231.39,4063.0,205.6319,206.0229,205.6142,205.6231,4063.0
2020-11-05 13:50:00,231.36,231.49,231.17,231.38,4673.0,205.5964,205.7119,205.4276,205.6142,4673.0
2020-11-05 14:00:00,231.55,231.84,231.21,231.44,6889.0,205.7652,206.0229,205.4631,205.6675,6889.0
2020-11-05 14:10:00,231.2,231.47,231.03,231.03,6461.0,205.4542,205.6941,205.3031,205.3031,6461.0
2020-11-05 14:20:00,231.01,231.17,230.76,230.87,6127.0,205.2854,205.4276,205.0632,205.161,6127.0
2020-11-05 14:30:00,230.89,230.92,230.45,230.84,5535.0,205.1787,205.2054,204.7877,205.1343,5535.0
2020-11-05 14:40:00,230.81,231.21,230.76,231.03,7400.0,205.1076,205.4631,205.0632,205.3031,7400.0
2020-11-05 14:50:00,231.06,231.07,230.54,231.07,6628.0,205.3298,205.3387,204.8677,205.3387,6628.0
2020-11-05 15:00:00,231.08,231.17,230.55,230.64,7121.0,205.3476,205.4276,204.8766,204.9566,7121.0
2020-11-05 15:10:00,230.72,230.86,230.44,230.65,7388.0,205.0277,205.1521,204.7788,204.9655,7388.0
2020-11-05 15:20:00,230.72,230.97,230.52,230.58,4775.0,205.0277,205.2498,204.8499,204.9033,4775.0
2020-11-05 15:30:00,230.62,230.68,229.65,229.7,9875.0,204.9388,204.9921,204.0768,204.1212,9875.0
2020-11-05 15:40:00,229.72,229.99,229.63,229.86,12950.0,204.139,204.379,204.059,204.2634,12950.0
2020-11-05 15:50:00,229.78,230.1,228.88,229.44,72082.0,204.1923,204.4767,203.3926,203.8902,72082.0
2020-11-06 09:30:00,230.15,231.69,229.44,230.72,21761.0,204.5211,205.8896,203.8902,205.0277,21761.0
2020-11-06 09:40:00,230.72,231.56,230.65,231.19,9818.0,205.0277,205.7741,204.9655,205.4453,9818.0
2020-11-06 09:50:00,230.68,232.11,230.68,232.05,7554.0,204.9921,206.2629,204.9921,206.2096,7554.0
2020-11-06 10:00:00,231.98,232.55,231.52,232.5,7671.0,206.1474,206.6539,205.7386,206.6094,7671.0
2020-11-06 10:10:00,232.52,232.74,231.91,232.05,45424.0,206.6272,206.8227,206.0851,206.2096,45424.0
2020-11-06 10:20:00,232.04,232.65,232.03,232.13,4681.0,206.2007,206.7427,206.1918,206.2806,4681.0
2020-11-06 10:30:00,231.79,231.9,230.48,230.59,4550.0,205.9785,206.0763,204.8144,204.9121,4550.0
2020-11-06 10:40:00,230.81,231.15,230.55,231.1,5878.0,205.1076,205.4098,204.8766,205.3653,5878.0
2020-11-06 10:50:00,231.19,231.19,229.37,229.54,5555.0,205.4453,205.4453,203.828,203.9791,5555.0
2020-11-06 11:00:00,229.63,230.67,229.63,230.67,6610.0,204.059,204.9832,204.059,204.9832,6610.0
2020-11-06 11:10:00,230.41,230.46,229.45,229.84,5535.0,204.7522,204.7966,203.8991,204.2457,5535.0
2020-11-06 11:20:00,229.74,229.85,229.28,229.28,10602.0,204.1568,204.2545,203.748,203.748,10602.0
2020-11-06 11:30:00,229.36,229.46,228.95,229.22,6961.0,203.8191,203.908,203.4548,203.6947,6961.0
2020-11-06 11:40:00,229.42,229.42,228.72,229.0,2805.0,203.8724,203.8724,203.2504,203.4992,2805.0
2020-11-06 11:50:00,229.34,229.84,229.1,229.46,8252.0,203.8013,204.2457,203.5881,203.908,8252.0
2020-11-06 12:00:00,229.63,229.99,229.41,229.93,6168.0,204.059,204.379,203.8635,204.3256,6168.0
2020-11-06 12:10:00,229.91,229.91,229.19,229.24,2200.0,204.3079,204.3079,203.668,203.7125,2200.0
2020-11-06 12:20:00,229.27,229.73,229.19,229.24,5567.0,203.7391,204.1479,203.668,203.7125,5567.0
2020-11-06 12:30:00,229.28,229.28,228.57,228.67,2482.0,203.748,203.748,203.1171,203.2059,2482.0
2020-11-06 12:40:00,228.76,228.97,228.64,228.97,1630.0,203.2859,203.4725,203.1793,203.4725,1630.0
2020-11-06 12:50:00,229.07,229.22,228.67,228.67,4055.0,203.5614,203.6947,203.2059,203.2059,4055.0
2020-11-06 13:00:00,228.65,229.0,228.65,228.86,5612.0,203.1882,203.4992,203.1882,203.3748,5612.0
2020-11-06 13:10:00,228.97,229.42,228.97,229.42,17956.0,203.4725,203.8724,203.4725,203.8724,17956.0
2020-11-06 13:20:00,229.28,229.33,228.99,229.2,3199.0,203.748,203.7924,203.4903,203.6769,3199.0
2020-11-06 13:30:00,229.28,229.34,229.11,229.22,7884.0,203.748,203.8013,203.5969,203.6947,7884.0
2020-11-06 13:40:00,229.2,229.5,229.08,229.48,5777.0,203.6769,203.9435,203.5703,203.9257,5777.0
2020-11-06 13:50:00,229.52,229.52,229.01,229.09,7009.0,203.9613,203.9613,203.5081,203.5792,7009.0
2020-11-06 14:00:00,229.13,229.32,228.89,229.31,16078.0,203.6147,203.7836,203.4014,203.7747,16078.0
2020-11-06 14:10:00,229.23,229.23,229.04,229.05,5400.0,203.7036,203.7036,203.5347,203.5436,5400.0
2020-11-06 14:20:00,229.12,229.45,229.11,229.45,5786.0,203.6058,203.8991,203.5969,203.8991,5786.0
2020-11-06 14:30:00,229.45,229.45,228.89,228.93,9349.0,203.8991,203.8991,203.4014,203.437,9349.0
2020-11-06 14:40:00,228.89,228.94,228.64,228.88,3561.0,203.4014,203.4459,203.1793,203.3926,3561.0
2020-11-06 14:50:00,228.86,228.9,228.67,228.9,6054.0,203.3748,203.4103,203.2059,203.4103,6054.0
2020-11-06 15:00:00,228.91,228.91,228.62,228.78,4141.0,203.4192,203.4192,203.1615,203.3037,4141.0
2020-11-06 15:10:00,228.74,229.18,228.73,229.18,4386.0,203.2682,203.6592,203.2593,203.6592,4386.0
2020-11-06 15:20:00,229.23,229.65,228.96,229.44,17389.0,203.7036,204.0768,203.4637,203.8902,17389.0
2020-11-06 15:30:00,229.42,229.73,228.99,229.0,25584.0,203.8724,204.1479,203.4903,203.4992,25584.0
2020-11-06 15:40:00,229.05,229.71,228.82,229.67,21365.0,203.5436,204.1301,203.3392,204.0946,21365.0
2020-11-06 15:50:00,229.72,229.79,228.79,229.08,41505.0,204.139,204.2012,203.3126,203.5703,41505.0
2020-11-09 09:30:00,240.0,244.67,240.0,240.09,64074.0,213.2743,217.4242,213.2743,213.3542,64074.0
2020-11-09 09:40:00,240.95,241.72,238.26,238.49,26463.0,214.1185,214.8027,211.728,211.9324,26463.0
2020-11-09 09:50:00,238.95,238.95,234.91,235.42,37046.0,212.3412,212.3412,208.7511,209.2043,37046.0
2020-11-09 10:00:00,235.79,236.19,233.57,235.0,39295.0,209.5331,209.8885,207.5603,208.8311,39295.0
2020-11-09 10:10:00,234.83,236.07,233.87,234.43,25379.0,208.68,209.7819,207.8269,208.3245,25379.0
2020-11-09 10:20:00,234.72,235.17,233.4,234.84,18444.0,208.5822,208.9821,207.4092,208.6889,18444.0
2020-11-09 10:30:00,234.78,234.78,231.86,232.32,26299.0,208.6356,208.6356,206.0407,206.4495,26299.0
2020-11-09 10:40:00,231.87,232.6,231.09,231.79,29445.0,206.0496,206.6983,205.3565,205.9785,29445.0
2020-11-09 10:50:00,231.84,232.77,231.08,231.82,13430.0,206.0229,206.8494,205.3476,206.0052,13430.0
2020-11-09 11:00:00,231.82,232.94,230.52,232.94,23984.0,206.0052,207.0004,204.8499,207.0004,23984.0
2020-11-09 11:10:00,232.72,233.17,229.43,229.7,10854.0,206.8049,207.2048,203.8813,204.1212,10854.0
2020-11-09 11:20:00,229.86,231.04,229.69,231.04,17946.0,204.2634,205.312,204.1124,205.312,17946.0
2020-11-09 11:30:00,231.25,232.24,230.52,232.24,22547.0,205.4986,206.3784,204.8499,206.3784,22547.0
2020-11-09 11:40:00,232.28,232.6,231.38,232.02,30009.0,206.4139,206.6983,205.6142,206.1829,30009.0
2020-11-09 11:50:00,231.85,232.38,231.09,231.79,8157.0,206.0318,206.5028,205.3565,205.9785,8157.0
2020-11-09 12:00:00,231.85,232.77,231.44,232.71,10227.0,206.0318,206.8494,205.6675,206.7961,10227.0
2020-11-09 12:10:00,232.68,232.68,230.53,230.89,10316.0,206.7694,206.7694,204.8588,205.1787,10316.0
2020-11-09 12:20:00,231.03,232.9,230.5,232.85,13324.0,205.3031,206.9649,204.8322,206.9205,13324.0
2020-11-09 12:30:00,232.88,233.4,232.49,233.2,22170.0,206.9471,207.4092,206.6006,207.2315,22170.0
2020-11-09 12:40:00,233.33,234.69,233.17,234.25,25240.0,207.347,208.5556,207.2048,208.1646,25240.0
2020-11-09 12:50:00,234.25,234.37,233.05,233.28,17518.0,208.1646,208.2712,207.0982,207.3026,17518.0
2020-11-09 13:00:00,233.58,235.11,233.58,235.02,14449.0,207.5692,208.9288,207.5692,208.8488,14449.0
2020-11-09 13:10:00,235.11,235.65,235.01,235.02,8620.0,208.9288,209.4087,208.8399,208.8488,8620.0
2020-11-09 13:20:00,234.88,235.02,234.39,235.01,7854.0,208.7244,208.8488,208.289,208.8399,7854.0
2020-11-09 13:30:00,235.13,235.68,234.06,234.06,6070.0,208.9466,209.4353,207.9957,207.9957,6070.0
2020-11-09 13:40:00,233.94,235.0,233.94,234.84,7894.0,207.8891,208.8311,207.8891,208.6889,7894.0
2020-11-09 13:50:00,234.93,235.44,234.45,235.16,16042.0,208.7688,209.2221,208.3423,208.9732,16042.0
2020-11-09 14:00:00,235.12,235.3,234.81,234.97,7201.0,208.9377,209.0976,208.6622,208.8044,7201.0
2020-11-09 14:10:00,234.87,234.96,234.34,234.52,7451.0,208.7155,208.7955,208.2445,208.4045,7451.0
2020-11-09 14:20:00,234.42,235.49,233.79,235.18,8766.0,208.3156,209.2665,207.7558,208.991,8766.0
2020-11-09 14:30:00,235.01,235.12,234.08,234.7,9670.0,208.8399,208.9377,208.0135,208.5645,9670.0
2020-11-09 14:40:00,234.51,234.74,234.25,234.74,12580.0,208.3956,208.6,208.1646,208.6,12580.0
2020-11-09 14:50:00,234.57,234.72,233.75,233.93,15230.0,208.4489,208.5822,207.7203,207.8802,15230.0
2020-11-09 15:00:00,233.9,234.13,233.14,233.14,20509.0,207.8535,208.0579,207.1782,207.1782,20509.0
2020-11-09 15:10:00,232.87,233.77,232.72,233.29,16326.0,206.9382,207.738,206.8049,207.3115,16326.0
2020-11-09 15:20:00,233.19,233.19,231.68,231.72,12475.0,207.2226,207.2226,205.8808,205.9163,12475.0
2020-11-09 15:30:00,231.86,232.94,231.67,232.37,26933.0,206.0407,207.0004,205.8719,206.4939,26933.0
2020-11-09 15:40:00,232.22,232.22,230.81,231.15,33819.0,206.3606,206.3606,205.1076,205.4098,33819.0
2020-11-09 15:50:00,231.05,231.18,228.95,228.97,113844.0,205.3209,205.4364,203.4548,203.4725,113844.0
2020-11-10 09:30:00,229.29,230.72,228.97,229.21,27994.0,203.7569,205.0277,203.4725,203.6858,27994.0
2020-11-10 09:40:00,229.64,230.73,228.55,230.73,15854.0,204.0679,205.0365,203.0993,205.0365,15854.0
2020-11-10 09:50:00,231.18,232.94,230.53,232.94,18319.0,205.4364,207.0004,204.8588,207.0004,18319.0
2020-11-10 10:00:00,232.73,233.61,232.2,233.59,20131.0,206.8138,207.5958,206.3429,207.5781,20131.0
2020-11-10 10:10:00,233.65,235.12,233.51,235.05,14927.0,207.6314,208.9377,207.507,208.8755,14927.0
2020-11-10 10:20:00,234.7,234.7,232.48,233.31,21117.0,208.5645,208.5645,206.5917,207.3292,21117.0
2020-11-10 10:30:00,233.44,233.57,230.5,231.59,19959.0,207.4448,207.5603,204.8322,205.8008,19959.0
2020-11-10 10:40:00,231.74,232.03,230.51,231.54,15622.0,205.9341,206.1918,204.841,205.7563,15622.0
2020-11-10 10:50:00,231.65,232.96,231.65,232.63,7700.0,205.8541,207.0182,205.8541,206.725,7700.0
2020-11-10 11:00:00,232.64,234.01,232.64,233.75,10443.0,206.7339,207.9513,206.7339,207.7203,10443.0
2020-11-10 11:10:00,233.88,234.86,233.63,233.63,10192.0,207.8358,208.7066,207.6136,207.6136,10192.0
2020-11-10 11:20:00,233.68,234.0,233.08,234.0,6685.0,207.658,207.9424,207.1249,207.9424,6685.0
2020-11-10 11:30:00,233.83,234.38,233.37,233.48,6343.0,207.7913,208.2801,207.3826,207.4803,6343.0
2020-11-10 11:40:00,233.69,234.54,233.44,234.52,19771.0,207.6669,208.4223,207.4448,208.4045,19771.0
2020-11-10 11:50:00,234.41,235.11,234.27,234.37,16740.0,208.3068,208.9288,208.1823,208.2712,16740.0
2020-11-10 12:00:00,234.61,235.34,234.5,234.5,7827.0,208.4845,209.1332,208.3867,208.3867,7827.0
2020-11-10 12:10:00,234.45,234.46,234.01,234.03,8862.0,208.3423,208.3512,207.9513,207.9691,8862.0
2020-11-10 12:20:00,234.12,234.35,233.57,233.57,8769.0,208.049,208.2534,207.5603,207.5603,8769.0
2020-11-10 12:30:00,233.55,233.83,232.96,233.16,10396.0,207.5425,207.7913,207.0182,207.196,10396.0
2020-11-10 12:40:00,233.05,233.96,233.03,233.44,9257.0,207.0982,207.9069,207.0804,207.4448,9257.0
2020-11-10 12:50:00,233.14,233.46,232.77,232.84,9365.0,207.1782,207.4625,206.8494,206.9116,9365.0
2020-11-10 13:00:00,233.0,233.44,232.82,232.86,7538.0,207.0538,207.4448,206.8938,206.9294,7538.0
2020-11-10 13:10:00,232.98,232.98,232.36,232.59,3946.0,207.036,207.036,206.485,206.6894,3946.0
2020-11-10 13:20:00,232.6,232.78,231.87,231.88,6444.0,206.6983,206.8583,206.0496,206.0585,6444.0
2020-11-10 13:30:00,232.03,232.98,231.92,232.8,7975.0,206.1918,207.036,206.094,206.876,7975.0
2020-11-10 13:40:00,232.75,233.16,232.56,232.73,7614.0,206.8316,207.196,206.6628,206.8138,7614.0
2020-11-10 13:50:00,232.9,233.3,232.39,233.28,11135.0,206.9649,207.3204,206.5117,207.3026,11135.0
2020-11-10 14:00:00,233.25,233.97,233.12,233.94,8394.0,207.2759,207.9158,207.1604,207.8891,8394.0
2020-11-10 14:10:00,234.05,234.13,233.35,233.69,7445.0,207.9868,208.0579,207.3648,207.6669,7445.0
2020-11-10 14:20:00,233.76,234.02,232.85,233.26,7029.0,207.7291,207.9602,206.9205,207.2848,7029.0
2020-11-10 14:30:00,233.33,233.55,232.73,233.4,6377.0,207.347,207.5425,206.8138,207.4092,6377.0
2020-11-10 14:40:00,233.52,233.78,232.62,233.34,10885.0,207.5159,207.7469,206.7161,207.3559,10885.0
2020-11-10 14:50:00,233.34,233.63,233.06,233.36,8265.0,207.3559,207.6136,207.1071,207.3737,8265.0
2020-11-10 15:00:00,233.53,233.85,233.35,233.62,9549.0,207.5247,207.8091,207.3648,207.6047,9549.0
2020-11-10 15:10:00,233.48,234.52,233.44,234.24,10816.0,207.4803,208.4045,207.4448,208.1557,10816.0
2020-11-10 15:20:00,234.34,234.72,234.12,234.72,8990.0,208.2445,208.5822,208.049,208.5822,8990.0
2020-11-10 15:30:00,234.52,234.77,233.49,233.84,26986.0,208.4045,208.6267,207.4892,207.8002,26986.0
2020-11-10 15:40:00,233.91,234.73,233.84,234.34,28728.0,207.8624,208.5911,207.8002,208.2445,28728.0
2020-11-10 15:50:00,234.46,234.84,233.76,233.86,77552.0,208.3512,208.6889,207.7291,207.818,77552.0
2020-11-11 09:30:00,234.89,235.65,232.38,232.38,23412.0,208.7333,209.4087,206.5028,206.5028,23412.0
2020-11-11 09:40:00,232.45,232.49,230.8,231.53,11952.0,206.565,206.6006,205.0988,205.7475,11952.0
2020-11-11 09:50:00,231.5,232.18,230.59,231.03,12452.0,205.7208,206.3251,204.9121,205.3031,12452.0
2020-11-11 10:00:00,230.83,231.73,230.5,231.06,7171.0,205.1254,205.9252,204.8322,205.3298,7171.0
2020-11-11 10:10:00,231.16,231.71,230.59,230.7,11377.0,205.4187,205.9074,204.9121,205.0099,11377.0
2020-11-11 10:20:00,230.54,231.86,230.54,231.86,4763.0,204.8677,206.0407,204.8677,206.0407,4763.0
2020-11-11 10:30:00,231.99,233.22,231.89,232.43,21468.0,206.1562,207.2493,206.0674,206.5472,21468.0
2020-11-11 10:40:00,232.63,232.7,231.95,232.56,18039.0,206.725,206.7872,206.1207,206.6628,18039.0
2020-11-11 10:50:00,232.63,232.75,232.18,232.5,8321.0,206.725,206.8316,206.3251,206.6094,8321.0
2020-11-11 11:00:00,232.42,233.49,232.33,233.04,10308.0,206.5384,207.4892,206.4584,207.0893,10308.0
2020-11-11 11:10:00,232.98,233.82,232.98,233.52,18152.0,207.036,207.7825,207.036,207.5159,18152.0
2020-11-11 11:20:00,233.72,233.86,233.01,233.69,8439.0,207.6936,207.818,207.0627,207.6669,8439.0
2020-11-11 11:30:00,233.94,233.95,233.52,233.69,6352.0,207.8891,207.898,207.5159,207.6669,6352.0
2020-11-11 11:40:00,233.71,234.31,233.7,233.9,4213.0,207.6847,208.2179,207.6758,207.8535,4213.0
2020-11-11 11:50:00,233.83,235.23,233.83,235.02,9560.0,207.7913,209.0354,207.7913,208.8488,9560.0
2020-11-11 12:00:00,234.99,234.99,234.06,234.56,11569.0,208.8222,208.8222,207.9957,208.4401,11569.0
2020-11-11 12:10:00,234.29,234.37,233.9,234.05,6078.0,208.2001,208.2712,207.8535,207.9868,6078.0
2020-11-11 12:20:00,233.93,234.12,233.84,234.12,3433.0,207.8802,208.049,207.8002,208.049,3433.0
2020-11-11 12:30:00,234.24,234.25,233.73,233.9,6677.0,208.1557,208.1646,207.7025,207.8535,6677.0
2020-11-11 12:40:00,233.73,234.22,233.72,233.89,18120.0,207.7025,208.1379,207.6936,207.8447,18120.0
2020-11-11 12:50:00,233.96,234.41,233.82,234.27,8198.0,207.9069,208.3068,207.7825,208.1823,8198.0
2020-11-11 13:00:00,234.32,234.32,233.93,234.0,5174.0,208.2268,208.2268,207.8802,207.9424,5174.0
2020-11-11 13:10:00,234.15,234.47,234.04,234.39,6212.0,208.0757,208.3601,207.978,208.289,6212.0
2020-11-11 13:20:00,234.4,234.94,234.29,234.34,4907.0,208.2979,208.7777,208.2001,208.2445,4907.0
2020-11-11 13:30:00,234.42,234.42,234.11,234.31,4335.0,208.3156,208.3156,208.0402,208.2179,4335.0
2020-11-11 13:40:00,234.34,234.39,234.14,234.24,3684.0,208.2445,208.289,208.0668,208.1557,3684.0
2020-11-11 13:50:00,234.14,234.44,234.0,234.0,6755.0,208.0668,208.3334,207.9424,207.9424,6755.0
2020-11-11 14:00:00,234.13,234.63,234.12,234.55,7459.0,208.0579,208.5023,208.049,208.4312,7459.0
2020-11-11 14:10:00,234.6,234.76,234.4,234.73,17807.0,208.4756,208.6178,208.2979,208.5911,17807.0
2020-11-11 14:20:00,234.73,234.9,234.14,234.16,14836.0,208.5911,208.7422,208.0668,208.0846,14836.0
2020-11-11 14:30:00,234.23,234.78,234.23,234.24,6139.0,208.1468,208.6356,208.1468,208.1557,6139.0
2020-11-11 14:40:00,234.35,234.35,233.92,234.08,15678.0,208.2534,208.2534,207.8713,208.0135,15678.0
2020-11-11 14:50:00,234.03,234.24,233.73,234.24,9797.0,207.9691,208.1557,207.7025,208.1557,9797.0
2020-11-11 15:00:00,234.27,234.31,233.74,234.21,6340.0,208.1823,208.2179,207.7114,208.129,6340.0
2020-11-11 15:10:00,234.19,234.4,234.08,234.21,7958.0,208.1113,208.2979,208.0135,208.129,7958.0
2020-11-11 15:20:00,234.23,234.23,233.09,233.11,8563.0,208.1468,208.1468,207.1337,207.1515,8563.0
2020-11-11 15:30:00,233.08,233.8,232.96,233.63,10103.0,207.1249,207.7647,207.0182,207.6136,10103.0
2020-11-11 15:40:00,233.64,234.33,233.6,234.3,17290.0,207.6225,208.2357,207.587,208.209,17290.0
2020-11-11 15:50:00,234.37,234.91,234.06,234.91,91504.0,208.2712,208.7511,207.9957,208.7511,91504.0
2020-11-12 09:30:00,233.71,234.95,231.5,231.9,26006.0,207.6847,208.7866,205.7208,206.0763,26006.0
2020-11-12 09:40:00,231.56,232.07,230.99,231.26,14896.0,205.7741,206.2273,205.2676,205.5075,14896.0
2020-11-12 09:50:00,231.09,231.38,230.8,231.16,10400.0,205.3565,205.6142,205.0988,205.4187,10400.0
2020-11-12 10:00:00,231.17,231.76,230.66,230.94,10089.0,205.4276,205.9519,204.9743,205.2232,10089.0
2020-11-12 10:10:00,230.93,231.53,230.66,230.94,9227.0,205.2143,205.7475,204.9743,205.2232,9227.0
2020-11-12 10:20:00,230.91,231.33,230.72,231.12,6989.0,205.1965,205.5697,205.0277,205.3831,6989.0
2020-11-12 10:30:00,231.05,232.09,231.05,231.99,8101.0,205.3209,206.2451,205.3209,206.1562,8101.0
2020-11-12 10:40:00,231.88,232.16,231.67,232.08,2583.0,206.0585,206.3073,205.8719,206.2362,2583.0
2020-11-12 10:50:00,232.2,232.85,232.14,232.14,6023.0,206.3429,206.9205,206.2895,206.2895,6023.0
2020-11-12 11:00:00,232.1,232.22,231.5,232.15,5191.0,206.254,206.3606,205.7208,206.2984,5191.0
2020-11-12 11:10:00,232.22,232.5,231.88,231.93,3109.0,206.3606,206.6094,206.0585,206.1029,3109.0
2020-11-12 11:20:00,231.89,232.15,231.7,232.13,10493.0,206.0674,206.2984,205.8985,206.2806,10493.0
2020-11-12 11:30:00,232.14,233.31,232.12,233.14,36934.0,206.2895,207.3292,206.2718,207.1782,36934.0
2020-11-12 11:40:00,233.0,233.74,232.74,232.74,23081.0,207.0538,207.7114,206.8227,206.8227,23081.0
2020-11-12 11:50:00,232.56,232.9,232.38,232.69,3930.0,206.6628,206.9649,206.5028,206.7783,3930.0
2020-11-12 12:00:00,232.53,233.61,232.28,233.61,11792.0,206.6361,207.5958,206.4139,207.5958,11792.0
2020-11-12 12:10:00,233.48,235.02,233.48,234.92,66535.0,207.4803,208.8488,207.4803,208.76,66535.0
2020-11-12 12:20:00,234.92,234.92,233.37,233.39,37120.0,208.76,208.76,207.3826,207.4003,37120.0
2020-11-12 12:30:00,233.36,233.59,233.02,233.03,6332.0,207.3737,207.5781,207.0715,207.0804,6332.0
2020-11-12 12:40:00,232.62,232.62,232.14,232.14,2885.0,206.7161,206.7161,206.2895,206.2895,2885.0
2020-11-12 12:50:00,232.14,232.14,231.56,231.93,9964.0,206.2895,206.2895,205.7741,206.1029,9964.0
2020-11-12 13:00:00,231.84,231.86,231.28,231.39,4019.0,206.0229,206.0407,205.5253,205.6231,4019.0
2020-11-12 13:10:00,231.42,231.42,230.23,230.8,11875.0,205.6497,205.6497,204.5922,205.0988,11875.0
2020-11-12 13:20:00,231.01,231.66,230.9,230.94,12654.0,205.2854,205.863,205.1876,205.2232,12654.0
2020-11-12 13:30:00,230.99,232.02,230.82,231.7,6665.0,205.2676,206.1829,205.1165,205.8985,6665.0
2020-11-12 13:40:00,231.58,231.69,231.17,231.33,3023.0,205.7919,205.8896,205.4276,205.5697,3023.0
2020-11-12 13:50:00,231.37,231.81,231.25,231.57,4089.0,205.6053,205.9963,205.4986,205.783,4089.0
2020-11-12 14:00:00,231.69,231.96,231.42,231.53,3263.0,205.8896,206.1296,205.6497,205.7475,3263.0
2020-11-12 14:10:00,231.51,231.91,230.81,230.9,20090.0,205.7297,206.0851,205.1076,205.1876,20090.0
2020-11-12 14:20:00,231.01,231.52,231.01,231.34,3967.0,205.2854,205.7386,205.2854,205.5786,3967.0
2020-11-12 14:30:00,231.16,231.75,231.16,231.22,4583.0,205.4187,205.943,205.4187,205.472,4583.0
2020-11-12 14:40:00,231.14,231.14,230.54,230.69,5461.0,205.4009,205.4009,204.8677,205.001,5461.0
2020-11-12 14:50:00,230.72,231.25,230.61,231.25,13631.0,205.0277,205.4986,204.9299,205.4986,13631.0
2020-11-12 15:00:00,231.18,231.61,230.4,230.63,24811.0,205.4364,205.8186,204.7433,204.9477,24811.0
2020-11-12 15:10:00,230.66,231.29,230.66,231.15,6338.0,204.9743,205.5342,204.9743,205.4098,6338.0
2020-11-12 15:20:00,231.21,231.24,230.81,230.98,6075.0,205.4631,205.4898,205.1076,205.2587,6075.0
2020-11-12 15:30:00,230.88,231.05,230.49,231.05,9992.0,205.1698,205.3209,204.8233,205.3209,9992.0
2020-11-12 15:40:00,231.23,231.79,231.03,231.28,14193.0,205.4809,205.9785,205.3031,205.5253,14193.0
2020-11-12 15:50:00,231.53,233.25,231.53,233.03,89955.0,205.7475,207.2759,205.7475,207.0804,89955.0
2020-11-13 09:30:00,234.79,236.68,234.79,236.24,25494.0,208.6444,210.324,208.6444,209.933,25494.0
2020-11-13 09:40:00,236.25,236.45,235.29,236.15,12782.0,209.9419,210.1196,209.0888,209.853,12782.0
2020-11-13 09:50:00,235.82,235.99,234.93,235.89,8182.0,209.5597,209.7108,208.7688,209.6219,8182.0
2020-11-13 10:00:00,236.08,236.35,235.53,236.32,13438.0,209.7908,210.0307,209.302,210.0041,13438.0
2020-11-13 10:10:00,236.26,236.67,235.36,235.47,6195.0,209.9507,210.3151,209.151,209.2487,6195.0
2020-11-13 10:20:00,235.08,235.77,235.05,235.77,2725.0,208.9021,209.5153,208.8755,209.5153,2725.0
2020-11-13 10:30:00,235.88,235.89,234.93,234.94,13112.0,209.6131,209.6219,208.7688,208.7777,13112.0
2020-11-13 10:40:00,235.1,235.88,235.1,235.47,3200.0,208.9199,209.6131,208.9199,209.2487,3200.0
2020-11-13 10:50:00,235.37,235.37,233.82,233.95,10334.0,209.1599,209.1599,207.7825,207.898,10334.0
2020-11-13 11:00:00,234.08,234.73,234.08,234.32,3227.0,208.0135,208.5911,208.0135,208.2268,3227.0
2020-11-13 11:10:00,234.34,234.94,234.33,234.85,7691.0,208.2445,208.7777,208.2357,208.6978,7691.0
2020-11-13 11:20:00,234.86,234.91,234.52,234.74,11447.0,208.7066,208.7511,208.4045,208.6,11447.0
2020-11-13 11:30:00,234.79,234.8,234.06,234.34,4527.0,208.6444,208.6533,207.9957,208.2445,4527.0
2020-11-13 11:40:00,234.33,234.64,234.18,234.46,4507.0,208.2357,208.5111,208.1024,208.3512,4507.0
2020-11-13 11:50:00,234.62,234.97,234.35,234.92,3820.0,208.4934,208.8044,208.2534,208.76,3820.0
2020-11-13 12:00:00,235.03,235.65,234.88,235.35,15593.0,208.8577,209.4087,208.7244,209.1421,15593.0
2020-11-13 12:10:00,235.45,235.82,235.34,235.51,6961.0,209.2309,209.5597,209.1332,209.2843,6961.0
2020-11-13 12:20:00,235.62,235.83,235.47,235.48,7676.0,209.382,209.5686,209.2487,209.2576,7676.0
2020-11-13 12:30:00,235.56,235.89,235.47,235.56,8554.0,209.3287,209.6219,209.2487,209.3287,8554.0
2020-11-13 12:40:00,235.54,235.6,234.65,234.97,7474.0,209.3109,209.3642,208.52,208.8044,7474.0
2020-11-13 12:50:00,235.05,235.31,234.81,235.1,5527.0,208.8755,209.1065,208.6622,208.9199,5527.0
2020-11-13 13:00:00,235.14,235.18,234.76,235.09,11062.0,208.9555,208.991,208.6178,208.911,11062.0
2020-11-13 13:10:00,235.15,235.39,234.83,235.39,8363.0,208.9644,209.1776,208.68,209.1776,8363.0
2020-11-13 13:20:00,235.4,235.47,235.14,235.2,12385.0,209.1865,209.2487,208.9555,209.0088,12385.0
2020-11-13 13:30:00,235.19,235.2,234.51,235.14,19128.0,208.9999,209.0088,208.3956,208.9555,19128.0
2020-11-13 13:40:00,235.33,235.48,235.14,235.31,9730.0,209.1243,209.2576,208.9555,209.1065,9730.0
2020-11-13 13:50:00,235.38,235.48,235.25,235.33,6949.0,209.1687,209.2576,209.0532,209.1243,6949.0
2020-11-13 14:00:00,235.38,235.48,235.0,235.0,6526.0,209.1687,209.2576,208.8311,208.8311,6526.0
2020-11-13 14:10:00,235.02,235.3,234.93,235.2,7333.0,208.8488,209.0976,208.7688,209.0088,7333.0
2020-11-13 14:20:00,235.31,235.48,234.65,234.78,10445.0,209.1065,209.2576,208.52,208.6356,10445.0
2020-11-13 14:30:00,234.84,235.0,234.71,234.86,7452.0,208.6889,208.8311,208.5733,208.7066,7452.0
2020-11-13 14:40:00,234.83,234.95,234.25,234.46,9514.0,208.68,208.7866,208.1646,208.3512,9514.0
2020-11-13 14:50:00,234.47,234.99,234.23,234.8,10549.0,208.3601,208.8222,208.1468,208.6533,10549.0
2020-11-13 15:00:00,234.72,234.86,234.56,234.66,7115.0,208.5822,208.7066,208.4401,208.5289,7115.0
2020-11-13 15:10:00,234.51,234.78,234.4,234.73,5418.0,208.3956,208.6356,208.2979,208.5911,5418.0
2020-11-13 15:20:00,234.55,235.16,234.53,235.16,14087.0,208.4312,208.9732,208.4134,208.9732,14087.0
2020-11-13 15:30:00,235.19,236.37,235.13,236.19,31577.0,208.9999,210.0485,208.9466,209.8885,31577.0
2020-11-13 15:40:00,236.12,236.87,236.11,236.68,46415.0,209.8263,210.4928,209.8174,210.324,46415.0
2020-11-13 15:50:00,236.52,236.71,235.66,236.54,83884.0,210.1818,210.3506,209.4176,210.1996,83884.0
2020-11-16 09:30:00,240.0,240.0,232.43,233.02,79658.0,213.2743,213.2743,206.5472,207.0715,79658.0
2020-11-16 09:40:00,232.5,233.01,230.59,231.12,65833.0,206.6094,207.0627,204.9121,205.3831,65833.0
2020-11-16 09:50:00,231.12,231.92,228.58,230.41,66925.0,205.3831,206.094,203.126,204.7522,66925.0
2020-11-16 10:00:00,230.19,231.81,229.85,231.53,23138.0,204.5567,205.9963,204.2545,205.7475,23138.0
2020-11-16 10:10:00,231.77,232.59,231.35,232.19,15505.0,205.9607,206.6894,205.5875,206.334,15505.0
2020-11-16 10:20:00,232.41,232.84,231.86,232.27,11975.0,206.5295,206.9116,206.0407,206.4051,11975.0
2020-11-16 10:30:00,232.22,233.06,232.21,232.66,10907.0,206.3606,207.1071,206.3517,206.7516,10907.0
2020-11-16 10:40:00,232.66,234.71,232.54,234.47,20689.0,206.7516,208.5733,206.645,208.3601,20689.0
2020-11-16 10:50:00,234.59,234.59,233.69,234.21,17807.0,208.4667,208.4667,207.6669,208.129,17807.0
2020-11-16 11:00:00,234.17,234.24,232.91,233.04,12966.0,208.0935,208.1557,206.9738,207.0893,12966.0
2020-11-16 11:10:00,232.93,234.77,232.74,234.44,16917.0,206.9916,208.6267,206.8227,208.3334,16917.0
2020-11-16 11:20:00,234.44,234.44,233.31,233.57,18826.0,208.3334,208.3334,207.3292,207.5603,18826.0
2020-11-16 11:30:00,233.65,234.29,233.48,234.13,12822.0,207.6314,208.2001,207.4803,208.0579,12822.0
2020-11-16 11:40:00,234.21,234.23,233.51,233.77,14582.0,208.129,208.1468,207.507,207.738,14582.0
2020-11-16 11:50:00,233.81,233.95,233.52,233.68,8110.0,207.7736,207.898,207.5159,207.658,8110.0
2020-11-16 12:00:00,233.68,233.9,233.4,233.75,7455.0,207.658,207.8535,207.4092,207.7203,7455.0
2020-11-16 12:10:00,233.76,233.97,233.51,233.78,9168.0,207.7291,207.9158,207.507,207.7469,9168.0
2020-11-16 12:20:00,233.83,233.88,232.76,232.88,8609.0,207.7913,207.8358,206.8405,206.9471,8609.0
2020-11-16 12:30:00,232.81,233.03,232.52,232.6,8228.0,206.8849,207.0804,206.6272,206.6983,8228.0
2020-11-16 12:40:00,232.64,232.71,232.46,232.71,6113.0,206.7339,206.7961,206.5739,206.7961,6113.0
2020-11-16 12:50:00,232.66,232.66,232.1,232.13,10186.0,206.7516,206.7516,206.254,206.2806,10186.0
2020-11-16 13:00:00,232.09,232.56,231.68,232.03,10129.0,206.2451,206.6628,205.8808,206.1918,10129.0
2020-11-16 13:10:00,232.05,232.05,231.7,231.87,8492.0,206.2096,206.2096,205.8985,206.0496,8492.0
2020-11-16 13:20:00,231.86,231.86,231.35,231.47,9156.0,206.0407,206.0407,205.5875,205.6941,9156.0
2020-11-16 13:30:00,231.45,231.53,230.7,230.7,10802.0,205.6764,205.7475,205.0099,205.0099,10802.0
2020-11-16 13:40:00,230.62,230.88,230.19,230.28,11423.0,204.9388,205.1698,204.5567,204.6367,11423.0
2020-11-16 13:50:00,230.39,230.76,230.0,230.0,7025.0,204.7344,205.0632,204.3878,204.3878,7025.0
2020-11-16 14:00:00,230.12,230.64,229.98,230.64,9610.0,204.4945,204.9566,204.3701,204.9566,9610.0
2020-11-16 14:10:00,230.49,230.57,229.96,230.25,13213.0,204.8233,204.8944,204.3523,204.61,13213.0
2020-11-16 14:20:00,230.33,230.37,229.71,230.27,13424.0,204.6811,204.7166,204.1301,204.6278,13424.0
2020-11-16 14:30:00,230.28,230.6,230.07,230.35,10151.0,204.6367,204.921,204.45,204.6989,10151.0
2020-11-16 14:40:00,230.39,230.87,230.27,230.84,11773.0,204.7344,205.161,204.6278,205.1343,11773.0
2020-11-16 14:50:00,230.85,231.32,230.85,231.19,13369.0,205.1432,205.5608,205.1432,205.4453,13369.0
2020-11-16 15:00:00,231.13,231.2,230.53,230.84,10883.0,205.392,205.4542,204.8588,205.1343,10883.0
2020-11-16 15:10:00,230.86,231.37,230.86,231.34,12816.0,205.1521,205.6053,205.1521,205.5786,12816.0
2020-11-16 15:20:00,231.35,231.54,230.83,231.17,15482.0,205.5875,205.7563,205.1254,205.4276,15482.0
2020-11-16 15:30:00,231.2,231.67,230.97,231.19,18697.0,205.4542,205.8719,205.2498,205.4453,18697.0
2020-11-16 15:40:00,231.24,231.47,231.07,231.15,27958.0,205.4898,205.6941,205.3387,205.4098,27958.0
2020-11-16 15:50:00,231.15,231.9,230.5,231.87,145616.0,205.4098,206.0763,204.8322,206.0496,145616.0
2020-11-17 09:30:00,230.93,231.13,229.69,230.32,38000.0,205.2143,205.392,204.1124,204.6722,38000.0
2020-11-17 09:40:00,230.68,230.86,228.62,229.11,28936.0,204.9921,205.1521,203.1615,203.5969,28936.0
2020-11-17 09:50:00,229.02,229.11,227.35,227.49,24103.0,203.517,203.5969,202.0329,202.1573,24103.0
2020-11-17 10:00:00,227.8,228.83,227.61,227.83,18324.0,202.4328,203.3481,202.264,202.4595,18324.0
2020-11-17 10:10:00,227.94,228.84,227.94,228.7,11405.0,202.5572,203.357,202.5572,203.2326,11405.0
2020-11-17 10:20:00,228.86,229.0,228.21,228.26,15508.0,203.3748,203.4992,202.7972,202.8416,15508.0
2020-11-17 10:30:00,228.43,229.25,228.29,229.13,18518.0,202.9927,203.7214,202.8683,203.6147,18518.0
2020-11-17 10:40:00,228.9,229.58,228.89,229.02,10043.0,203.4103,204.0146,203.4014,203.517,10043.0
2020-11-17 10:50:00,229.04,230.01,228.9,229.9,13004.0,203.5347,204.3967,203.4103,204.299,13004.0
2020-11-17 11:00:00,229.92,230.63,229.59,230.63,7443.0,204.3167,204.9477,204.0235,204.9477,7443.0
2020-11-17 11:10:00,230.56,231.02,230.51,231.02,9480.0,204.8855,205.2943,204.841,205.2943,9480.0
2020-11-17 11:20:00,231.06,231.77,230.83,231.53,9835.0,205.3298,205.9607,205.1254,205.7475,9835.0
2020-11-17 11:30:00,231.58,231.96,231.27,231.96,12323.0,205.7919,206.1296,205.5164,206.1296,12323.0
2020-11-17 11:40:00,232.0,232.0,231.41,231.54,8441.0,206.1651,206.1651,205.6408,205.7563,8441.0
2020-11-17 11:50:00,231.52,231.54,230.71,231.06,9650.0,205.7386,205.7563,205.0188,205.3298,9650.0
2020-11-17 12:00:00,231.18,231.22,230.75,230.98,10130.0,205.4364,205.472,205.0543,205.2587,10130.0
2020-11-17 12:10:00,230.96,231.9,230.89,231.79,10381.0,205.2409,206.0763,205.1787,205.9785,10381.0
2020-11-17 12:20:00,231.8,231.88,231.05,231.57,12182.0,205.9874,206.0585,205.3209,205.783,12182.0
2020-11-17 12:30:00,231.68,231.68,230.95,231.39,4465.0,205.8808,205.8808,205.2321,205.6231,4465.0
2020-11-17 12:40:00,231.3,231.35,230.93,231.03,3595.0,205.5431,205.5875,205.2143,205.3031,3595.0
2020-11-17 12:50:00,230.98,231.13,230.78,230.8,5064.0,205.2587,205.392,205.081,205.0988,5064.0
2020-11-17 13:00:00,230.83,231.19,230.77,230.97,8420.0,205.1254,205.4453,205.0721,205.2498,8420.0
2020-11-17 13:10:00,230.95,230.96,230.38,230.38,12222.0,205.2321,205.2409,204.7255,204.7255,12222.0
2020-11-17 13:20:00,230.41,230.41,229.63,229.66,6772.0,204.7522,204.7522,204.059,204.0857,6772.0
2020-11-17 13:30:00,229.74,230.73,229.63,230.59,11649.0,204.1568,205.0365,204.059,204.9121,11649.0
2020-11-17 13:40:00,230.61,230.67,229.83,229.87,6047.0,204.9299,204.9832,204.2368,204.2723,6047.0
2020-11-17 13:50:00,229.8,230.03,229.64,230.01,3846.0,204.2101,204.4145,204.0679,204.3967,3846.0
2020-11-17 14:00:00,229.98,230.85,229.78,230.85,8292.0,204.3701,205.1432,204.1923,205.1432,8292.0
2020-11-17 14:10:00,230.77,231.25,230.76,231.11,7931.0,205.0721,205.4986,205.0632,205.3742,7931.0
2020-11-17 14:20:00,231.13,231.38,230.72,230.77,8325.0,205.392,205.6142,205.0277,205.0721,8325.0
2020-11-17 14:30:00,230.77,231.21,230.53,231.08,6668.0,205.0721,205.4631,204.8588,205.3476,6668.0
2020-11-17 14:40:00,231.07,231.81,230.88,231.67,15414.0,205.3387,205.9963,205.1698,205.8719,15414.0
2020-11-17 14:50:00,231.76,231.82,231.42,231.57,9361.0,205.9519,206.0052,205.6497,205.783,9361.0
2020-11-17 15:00:00,231.56,231.56,230.74,230.74,12736.0,205.7741,205.7741,205.0454,205.0454,12736.0
2020-11-17 15:10:00,230.68,231.0,230.6,230.95,9296.0,204.9921,205.2765,204.921,205.2321,9296.0
2020-11-17 15:20:00,230.89,231.06,230.61,230.91,16409.0,205.1787,205.3298,204.9299,205.1965,16409.0
2020-11-17 15:30:00,230.92,230.92,230.14,230.5,20601.0,205.2054,205.2054,204.5123,204.8322,20601.0
2020-11-17 15:40:00,230.56,231.01,230.43,230.7,24575.0,204.8855,205.2854,204.77,205.0099,24575.0
2020-11-17 15:50:00,230.51,231.72,230.24,231.17,82107.0,204.841,205.9163,204.6011,205.4276,82107.0
2020-11-18 09:30:00,231.68,233.0,231.25,231.92,52637.0,205.8808,207.0538,205.4986,206.094,52637.0
2020-11-18 09:40:00,231.9,232.74,231.26,232.67,18373.0,206.0763,206.8227,205.5075,206.7605,18373.0
2020-11-18 09:50:00,232.66,233.76,232.23,233.76,13238.0,206.7516,207.7291,206.3695,207.7291,13238.0
2020-11-18 10:00:00,233.48,234.47,233.21,233.97,23588.0,207.4803,208.3601,207.2404,207.9158,23588.0
2020-11-18 10:10:00,234.2,234.57,233.81,233.81,7797.0,208.1201,208.4489,207.7736,207.7736,7797.0
2020-11-18 10:20:00,233.44,234.39,233.44,234.08,7857.0,207.4448,208.289,207.4448,208.0135,7857.0
2020-11-18 10:30:00,234.14,234.21,233.47,233.95,12569.0,208.0668,208.129,207.4714,207.898,12569.0
2020-11-18 10:40:00,234.03,234.46,233.46,233.47,7231.0,207.9691,208.3512,207.4625,207.4714,7231.0
2020-11-18 10:50:00,233.48,233.6,232.86,233.0,11476.0,207.4803,207.587,206.9294,207.0538,11476.0
2020-11-18 11:00:00,233.09,233.25,232.83,232.92,12487.0,207.1337,207.2759,206.9027,206.9827,12487.0
2020-11-18 11:10:00,232.9,233.3,232.78,233.02,10400.0,206.9649,207.3204,206.8583,207.0715,10400.0
2020-11-18 11:20:00,233.09,234.05,232.97,233.93,16666.0,207.1337,207.9868,207.0271,207.8802,16666.0
2020-11-18 11:30:00,233.99,234.28,233.73,234.01,8002.0,207.9335,208.1912,207.7025,207.9513,8002.0
2020-11-18 11:40:00,233.9,234.17,233.67,234.06,12277.0,207.8535,208.0935,207.6492,207.9957,12277.0
2020-11-18 11:50:00,234.16,234.81,234.09,234.76,7689.0,208.0846,208.6622,208.0224,208.6178,7689.0
2020-11-18 12:00:00,234.75,235.0,234.48,234.74,9672.0,208.6089,208.8311,208.369,208.6,9672.0
2020-11-18 12:10:00,234.74,235.53,234.59,235.27,38633.0,208.6,209.302,208.4667,209.071,38633.0
2020-11-18 12:20:00,235.16,235.54,234.9,235.19,9441.0,208.9732,209.3109,208.7422,208.9999,9441.0
2020-11-18 12:30:00,235.21,235.21,234.38,234.61,5707.0,209.0177,209.0177,208.2801,208.4845,5707.0
2020-11-18 12:40:00,234.79,235.2,234.62,235.12,7914.0,208.6444,209.0088,208.4934,208.9377,7914.0
2020-11-18 12:50:00,235.05,235.35,234.28,234.37,7372.0,208.8755,209.1421,208.1912,208.2712,7372.0
2020-11-18 13:00:00,234.4,234.99,234.31,234.62,9199.0,208.2979,208.8222,208.2179,208.4934,9199.0
2020-11-18 13:10:00,234.62,234.99,234.51,234.68,6734.0,208.4934,208.8222,208.3956,208.5467,6734.0
2020-11-18 13:20:00,234.8,234.92,234.01,234.04,4600.0,208.6533,208.76,207.9513,207.978,4600.0
2020-11-18 13:30:00,234.04,234.9,234.04,234.9,8840.0,207.978,208.7422,207.978,208.7422,8840.0
2020-11-18 13:40:00,234.83,234.95,234.3,234.3,6442.0,208.68,208.7866,208.209,208.209,6442.0
2020-11-18 13:50:00,234.52,235.24,234.34,235.09,20345.0,208.4045,209.0443,208.2445,208.911,20345.0
2020-11-18 14:00:00,235.09,235.78,235.09,235.57,6549.0,208.911,209.5242,208.911,209.3376,6549.0
2020-11-18 14:10:00,235.48,235.61,235.13,235.13,5416.0,209.2576,209.3731,208.9466,208.9466,5416.0
2020-11-18 14:20:00,235.02,235.23,234.35,234.79,10530.0,208.8488,209.0354,208.2534,208.6444,10530.0
2020-11-18 14:30:00,234.75,234.76,234.19,234.54,11783.0,208.6089,208.6178,208.1113,208.4223,11783.0
2020-11-18 14:40:00,234.57,235.17,234.47,234.68,9936.0,208.4489,208.9821,208.3601,208.5467,9936.0
2020-11-18 14:50:00,234.78,234.95,234.28,234.41,8516.0,208.6356,208.7866,208.1912,208.3068,8516.0
2020-11-18 15:00:00,234.38,234.75,234.07,234.64,8028.0,208.2801,208.6089,208.0046,208.5111,8028.0
2020-11-18 15:10:00,234.72,235.11,234.57,234.62,10527.0,208.5822,208.9288,208.4489,208.4934,10527.0
2020-11-18 15:20:00,234.61,235.21,234.47,234.98,21887.0,208.4845,209.0177,208.3601,208.8133,21887.0
2020-11-18 15:30:00,234.77,234.82,233.61,234.0,18560.0,208.6267,208.6711,207.5958,207.9424,18560.0
2020-11-18 15:40:00,234.01,234.64,233.81,234.02,28063.0,207.9513,208.5111,207.7736,207.9602,28063.0
2020-11-18 15:50:00,234.16,234.4,233.32,233.46,84956.0,208.0846,208.2979,207.3381,207.4625,84956.0
2020-11-19 09:30:00,229.78,230.81,227.65,228.62,50360.0,205.3747,206.2953,203.4709,204.3379,50360.0
2020-11-19 09:40:00,228.84,229.22,228.0,228.63,14186.0,204.5346,204.8742,203.7838,204.3469,14186.0
2020-11-19 09:50:00,228.76,230.04,228.59,229.98,13298.0,204.4631,205.6071,204.3111,205.5535,13298.0
2020-11-19 10:00:00,230.16,231.49,230.02,231.46,23437.0,205.7144,206.9031,205.5892,206.8763,23437.0
2020-11-19 10:10:00,231.65,232.36,231.52,231.54,34477.0,207.0461,207.6807,206.9299,206.9478,34477.0
2020-11-19 10:20:00,231.42,231.8,229.91,230.25,14151.0,206.8405,207.1802,205.4909,205.7948,14151.0
2020-11-19 10:30:00,230.2,231.52,229.82,231.52,13965.0,205.7501,206.9299,205.4105,206.9299,13965.0
2020-11-19 10:40:00,231.64,232.11,231.21,231.77,13506.0,207.0372,207.4572,206.6528,207.1534,13506.0
2020-11-19 10:50:00,231.97,232.33,230.98,231.3,12167.0,207.3321,207.6539,206.4473,206.7333,12167.0
2020-11-19 11:00:00,231.39,231.52,230.81,230.9,11920.0,206.8137,206.9299,206.2953,206.3758,11920.0
2020-11-19 11:10:00,230.7,231.17,230.65,231.15,8171.0,206.197,206.6171,206.1523,206.5992,8171.0
2020-11-19 11:20:00,231.06,231.84,231.05,231.2,10289.0,206.5188,207.2159,206.5098,206.6439,10289.0
2020-11-19 11:30:00,231.36,231.37,230.05,230.31,16223.0,206.7869,206.7958,205.616,205.8484,16223.0
2020-11-19 11:40:00,230.42,230.59,230.07,230.22,8770.0,205.9467,206.0987,205.6339,205.768,8770.0
2020-11-19 11:50:00,230.23,230.45,230.03,230.14,6787.0,205.7769,205.9736,205.5982,205.6965,6787.0
2020-11-19 12:00:00,230.14,230.26,229.63,229.7,5906.0,205.6965,205.8037,205.2406,205.3032,5906.0
2020-11-19 12:10:00,229.65,229.69,229.23,229.23,5312.0,205.2585,205.2943,204.8831,204.8831,5312.0
2020-11-19 12:20:00,229.32,229.91,229.19,229.91,6439.0,204.9636,205.4909,204.8474,205.4909,6439.0
2020-11-19 12:30:00,229.87,230.18,229.7,230.18,5755.0,205.4552,205.7322,205.3032,205.7322,5755.0
2020-11-19 12:40:00,230.1,230.11,229.63,229.83,3939.0,205.6607,205.6697,205.2406,205.4194,3939.0
2020-11-19 12:50:00,229.82,230.66,229.82,230.66,4236.0,205.4105,206.1613,205.4105,206.1613,4236.0
2020-11-19 13:00:00,230.66,230.82,230.19,230.28,4938.0,206.1613,206.3043,205.7412,205.8216,4938.0
2020-11-19 13:10:00,230.39,230.75,230.39,230.63,5640.0,205.9199,206.2417,205.9199,206.1344,5640.0
2020-11-19 13:20:00,230.54,231.34,230.54,230.88,4920.0,206.054,206.769,206.054,206.3579,4920.0
2020-11-19 13:30:00,230.8,230.95,230.57,230.94,4299.0,206.2864,206.4204,206.0808,206.4115,4299.0
2020-11-19 13:40:00,230.88,231.25,230.88,231.19,6532.0,206.3579,206.6886,206.3579,206.635,6532.0
2020-11-19 13:50:00,231.2,231.46,231.0,231.34,5482.0,206.6439,206.8763,206.4651,206.769,5482.0
2020-11-19 14:00:00,231.39,231.87,231.32,231.87,8486.0,206.8137,207.2427,206.7512,207.2427,8486.0
2020-11-19 14:10:00,231.94,232.54,231.82,232.38,14160.0,207.3053,207.8416,207.198,207.6986,14160.0
2020-11-19 14:20:00,232.42,232.46,231.97,232.32,5709.0,207.7343,207.7701,207.3321,207.6449,5709.0
2020-11-19 14:30:00,232.39,233.23,232.35,233.21,12006.0,207.7075,208.4583,207.6718,208.4404,12006.0
2020-11-19 14:40:00,233.16,233.71,233.06,233.13,9193.0,208.3957,208.8873,208.3063,208.3689,9193.0
2020-11-19 14:50:00,233.12,233.38,233.04,233.34,7083.0,208.36,208.5924,208.2885,208.5566,7083.0
2020-11-19 15:00:00,233.13,233.18,232.61,232.75,5457.0,208.3689,208.4136,207.9041,208.0293,5457.0
2020-11-19 15:10:00,232.83,233.52,232.81,232.9,8548.0,208.1008,208.7175,208.0829,208.1633,8548.0
2020-11-19 15:20:00,232.94,232.98,232.23,232.77,12004.0,208.1991,208.2348,207.5645,208.0471,12004.0
2020-11-19 15:30:00,232.69,233.31,232.69,233.0,20131.0,207.9756,208.5298,207.9756,208.2527,20131.0
2020-11-19 15:40:00,232.97,233.4,232.33,232.48,24151.0,208.2259,208.6102,207.6539,207.7879,24151.0
2020-11-19 15:50:00,232.52,233.46,232.43,233.33,65947.0,207.8237,208.6639,207.7433,208.5477,65947.0
2020-11-20 09:30:00,232.05,232.71,231.31,232.6,53654.0,207.4036,207.9935,206.7422,207.8952,53654.0
2020-11-20 09:40:00,232.46,232.95,231.56,231.95,12719.0,207.7701,208.208,206.9657,207.3142,12719.0
2020-11-20 09:50:00,231.77,231.77,230.07,230.86,6932.0,207.1534,207.1534,205.6339,206.34,6932.0
2020-11-20 10:00:00,231.13,231.81,230.37,230.56,15039.0,206.5813,207.1891,205.9021,206.0719,15039.0
2020-11-20 10:10:00,230.6,230.6,229.52,229.95,16095.0,206.1076,206.1076,205.1423,205.5267,16095.0
2020-11-20 10:20:00,229.79,230.16,229.49,229.62,6362.0,205.3837,205.7144,205.1155,205.2317,6362.0
2020-11-20 10:30:00,229.73,229.94,229.12,229.56,6374.0,205.33,205.5177,204.7848,205.1781,6374.0
2020-11-20 10:40:00,229.67,229.83,229.1,229.25,6865.0,205.2764,205.4194,204.7669,204.901,6865.0
2020-11-20 10:50:00,229.22,229.56,228.81,228.88,7844.0,204.8742,205.1781,204.5077,204.5703,7844.0
2020-11-20 11:00:00,228.8,229.11,228.67,229.01,6309.0,204.4988,204.7759,204.3826,204.6865,6309.0
2020-11-20 11:10:00,228.73,228.98,228.59,228.98,15823.0,204.4362,204.6597,204.3111,204.6597,15823.0
2020-11-20 11:20:00,228.98,229.34,228.79,229.19,10725.0,204.6597,204.9814,204.4899,204.8474,10725.0
2020-11-20 11:30:00,229.31,230.69,229.16,230.66,24595.0,204.9546,206.1881,204.8206,206.1613,24595.0
2020-11-20 11:40:00,230.61,231.41,230.61,230.76,8304.0,206.1166,206.8316,206.1166,206.2506,8304.0
2020-11-20 11:50:00,230.92,231.31,230.85,231.15,8448.0,206.3936,206.7422,206.3311,206.5992,8448.0
2020-11-20 12:00:00,231.18,231.65,230.85,231.47,10233.0,206.626,207.0461,206.3311,206.8852,10233.0
2020-11-20 12:10:00,231.49,231.52,230.84,231.01,8174.0,206.9031,206.9299,206.3221,206.4741,8174.0
2020-11-20 12:20:00,231.13,231.89,231.13,231.64,12159.0,206.5813,207.2606,206.5813,207.0372,12159.0
2020-11-20 12:30:00,231.65,231.68,231.11,231.26,6725.0,207.0461,207.0729,206.5635,206.6975,6725.0
2020-11-20 12:40:00,231.32,231.53,230.8,230.8,9862.0,206.7512,206.9388,206.2864,206.2864,9862.0
2020-11-20 12:50:00,230.89,231.07,230.74,231.04,7566.0,206.3668,206.5277,206.2328,206.5009,7566.0
2020-11-20 13:00:00,231.0,231.48,230.52,230.78,8350.0,206.4651,206.8942,206.0361,206.2685,8350.0
2020-11-20 13:10:00,230.72,231.01,230.67,230.85,13298.0,206.2149,206.4741,206.1702,206.3311,13298.0
2020-11-20 13:20:00,230.88,231.2,230.62,231.15,9584.0,206.3579,206.6439,206.1255,206.5992,9584.0
2020-11-20 13:30:00,231.16,231.17,230.55,230.97,10171.0,206.6081,206.6171,206.0629,206.4383,10171.0
2020-11-20 13:40:00,230.97,230.99,230.31,230.7,40320.0,206.4383,206.4562,205.8484,206.197,40320.0
2020-11-20 13:50:00,230.7,230.81,230.33,230.65,29451.0,206.197,206.2953,205.8663,206.1523,29451.0
2020-11-20 14:00:00,230.65,231.11,230.6,231.06,11108.0,206.1523,206.5635,206.1076,206.5188,11108.0
2020-11-20 14:10:00,230.99,231.08,230.51,230.61,10295.0,206.4562,206.5366,206.0272,206.1166,10295.0
2020-11-20 14:20:00,230.62,230.99,230.5,230.83,14868.0,206.1255,206.4562,206.0182,206.3132,14868.0
2020-11-20 14:30:00,230.61,231.24,230.57,230.84,13361.0,206.1166,206.6796,206.0808,206.3221,13361.0
2020-11-20 14:40:00,230.84,230.92,230.54,230.9,12537.0,206.3221,206.3936,206.054,206.3758,12537.0
2020-11-20 14:50:00,230.85,231.24,230.83,231.24,9349.0,206.3311,206.6796,206.3132,206.6796,9349.0
2020-11-20 15:00:00,231.29,231.32,230.52,230.62,13450.0,206.7243,206.7512,206.0361,206.1255,13450.0
2020-11-20 15:10:00,230.57,230.83,230.34,230.64,21245.0,206.0808,206.3132,205.8752,206.1434,21245.0
2020-11-20 15:20:00,230.62,231.24,230.54,231.04,13977.0,206.1255,206.6796,206.054,206.5009,13977.0
2020-11-20 15:30:00,231.03,231.68,230.62,231.55,27087.0,206.492,207.0729,206.1255,206.9567,27087.0
2020-11-20 15:40:00,231.51,232.4,231.36,231.38,33479.0,206.921,207.7164,206.7869,206.8048,33479.0
2020-11-20 15:50:00,231.73,231.73,230.44,230.6,87714.0,207.1176,207.1176,205.9646,206.1076,87714.0
2020-11-23 09:30:00,232.86,236.35,232.4,236.24,44101.0,208.1276,211.2469,207.7164,211.1486,44101.0
2020-11-23 09:40:00,236.23,236.41,234.3,234.55,26217.0,211.1397,211.3005,209.4146,209.6381,26217.0
2020-11-23 09:50:00,234.65,235.52,234.31,234.34,22456.0,209.7275,210.5051,209.4236,209.4504,22456.0
2020-11-23 10:00:00,234.64,234.78,233.58,234.43,27459.0,209.7185,209.8437,208.7711,209.5308,27459.0
2020-11-23 10:10:00,234.43,235.63,234.26,235.17,11490.0,209.5308,210.6034,209.3789,210.1922,11490.0
2020-11-23 10:20:00,235.17,236.03,234.64,234.64,16198.0,210.1922,210.9609,209.7185,209.7185,16198.0
2020-11-23 10:30:00,234.59,234.9,234.34,234.69,11489.0,209.6738,209.9509,209.4504,209.7632,11489.0
2020-11-23 10:40:00,234.87,235.07,234.22,235.07,8837.0,209.9241,210.1029,209.3431,210.1029,8837.0
2020-11-23 10:50:00,234.94,235.03,234.54,234.54,10062.0,209.9867,210.0671,209.6291,209.6291,10062.0
2020-11-23 11:00:00,234.5,234.74,234.22,234.3,7863.0,209.5934,209.8079,209.3431,209.4146,7863.0
2020-11-23 11:10:00,233.86,233.9,233.3,233.7,7608.0,209.0214,209.0571,208.5209,208.8784,7608.0
2020-11-23 11:20:00,233.76,234.0,233.69,233.86,10707.0,208.932,209.1465,208.8694,209.0214,10707.0
2020-11-23 11:30:00,233.8,233.8,232.71,232.88,7984.0,208.9677,208.9677,207.9935,208.1455,7984.0
2020-11-23 11:40:00,232.86,233.21,232.71,232.9,6233.0,208.1276,208.4404,207.9935,208.1633,6233.0
2020-11-23 11:50:00,232.95,233.19,232.85,233.08,5611.0,208.208,208.4225,208.1186,208.3242,5611.0
2020-11-23 12:00:00,233.17,233.18,232.68,232.91,8343.0,208.4047,208.4136,207.9667,208.1723,8343.0
2020-11-23 12:10:00,232.96,233.26,232.66,233.26,7264.0,208.217,208.4851,207.9488,208.4851,7264.0
2020-11-23 12:20:00,233.13,233.99,232.61,232.61,17260.0,208.3689,209.1376,207.9041,207.9041,17260.0
2020-11-23 12:30:00,232.47,232.86,232.46,232.76,4305.0,207.779,208.1276,207.7701,208.0382,4305.0
2020-11-23 12:40:00,232.8,232.89,232.55,232.87,8106.0,208.074,208.1544,207.8505,208.1365,8106.0
2020-11-23 12:50:00,232.77,234.59,232.77,233.55,14747.0,208.0471,209.6738,208.0471,208.7443,14747.0
2020-11-23 13:00:00,233.48,233.77,233.35,233.65,9313.0,208.6817,208.9409,208.5655,208.8337,9313.0
2020-11-23 13:10:00,233.6,234.43,233.37,233.54,9684.0,208.789,209.5308,208.5834,208.7354,9684.0
2020-11-23 13:20:00,233.4,233.91,233.33,233.76,10152.0,208.6102,209.0661,208.5477,208.932,10152.0
2020-11-23 13:30:00,233.79,234.08,233.63,233.87,13262.0,208.9588,209.218,208.8158,209.0303,13262.0
2020-11-23 13:40:00,233.92,234.01,233.51,233.83,8406.0,209.075,209.1554,208.7085,208.9946,8406.0
2020-11-23 13:50:00,233.86,234.0,233.76,233.94,4901.0,209.0214,209.1465,208.932,209.0929,4901.0
2020-11-23 14:00:00,233.98,234.04,233.64,233.76,13744.0,209.1286,209.1823,208.8247,208.932,13744.0
2020-11-23 14:10:00,233.62,233.96,233.35,233.96,14762.0,208.8069,209.1108,208.5655,209.1108,14762.0
2020-11-23 14:20:00,234.0,234.06,233.65,233.65,10212.0,209.1465,209.2001,208.8337,208.8337,10212.0
2020-11-23 14:30:00,233.69,233.86,233.45,233.45,7126.0,208.8694,209.0214,208.6549,208.6549,7126.0
2020-11-23 14:40:00,233.5,233.67,233.33,233.61,6949.0,208.6996,208.8516,208.5477,208.7979,6949.0
2020-11-23 14:50:00,233.55,234.42,233.47,234.34,8789.0,208.7443,209.5219,208.6728,209.4504,8789.0
2020-11-23 15:00:00,234.32,234.75,234.3,234.48,9067.0,209.4325,209.8168,209.4146,209.5755,9067.0
2020-11-23 15:10:00,234.46,235.3,234.36,235.15,25620.0,209.5576,210.3084,209.4683,210.1744,25620.0
2020-11-23 15:20:00,235.14,235.43,234.88,235.34,21918.0,210.1654,210.4246,209.933,210.3442,21918.0
2020-11-23 15:30:00,235.34,235.51,234.99,235.4,25715.0,210.3442,210.4961,210.0314,210.3978,25715.0
2020-11-23 15:40:00,235.4,236.0,235.31,235.94,38657.0,210.3978,210.9341,210.3174,210.8805,38657.0
2020-11-23 15:50:00,235.87,236.1,235.15,235.23,99423.0,210.8179,211.0235,210.1744,210.2459,99423.0
2020-11-24 09:30:00,236.54,237.46,235.36,236.2,24438.0,211.4167,212.239,210.3621,211.1128,24438.0
2020-11-24 09:40:00,235.86,235.86,233.62,233.62,15593.0,210.809,210.809,208.8069,208.8069,15593.0
2020-11-24 09:50:00,233.74,235.03,233.41,234.88,18556.0,208.9141,210.0671,208.6192,209.933,18556.0
2020-11-24 10:00:00,235.02,235.44,234.56,235.29,13753.0,210.0582,210.4336,209.647,210.2995,13753.0
2020-11-24 10:10:00,235.2,235.99,234.98,235.24,23866.0,210.2191,210.9251,210.0224,210.2548,23866.0
2020-11-24 10:20:00,235.2,235.39,234.19,234.3,15803.0,210.2191,210.3889,209.3163,209.4146,15803.0
2020-11-24 10:30:00,234.29,234.29,233.72,233.72,26160.0,209.4057,209.4057,208.8962,208.8962,26160.0
2020-11-24 10:40:00,233.75,234.28,233.73,234.11,27484.0,208.9231,209.3968,208.9052,209.2448,27484.0
2020-11-24 10:50:00,234.19,234.25,233.85,233.97,31164.0,209.3163,209.37,209.0124,209.1197,31164.0
2020-11-24 11:00:00,233.94,234.56,233.68,234.5,39742.0,209.0929,209.647,208.8605,209.5934,39742.0
2020-11-24 11:10:00,234.49,234.85,234.2,234.67,35851.0,209.5845,209.9062,209.3253,209.7453,35851.0
2020-11-24 11:20:00,234.82,235.32,234.64,235.19,37708.0,209.8794,210.3263,209.7185,210.2101,37708.0
2020-11-24 11:30:00,235.12,235.65,234.94,235.3,27516.0,210.1475,210.6213,209.9867,210.3084,27516.0
2020-11-24 11:40:00,235.33,236.19,235.33,235.93,52874.0,210.3352,211.1039,210.3352,210.8715,52874.0
2020-11-24 11:50:00,236.0,237.22,235.94,236.97,31214.0,210.9341,212.0245,210.8805,211.8011,31214.0
2020-11-24 12:00:00,237.13,237.35,236.78,237.11,10414.0,211.9441,212.1407,211.6312,211.9262,10414.0
2020-11-24 12:10:00,237.05,237.39,236.93,237.14,14899.0,211.8726,212.1764,211.7653,211.953,14899.0
2020-11-24 12:20:00,237.14,237.14,236.18,236.36,9280.0,211.953,211.953,211.095,211.2558,9280.0
2020-11-24 12:30:00,236.41,236.8,236.36,236.41,8106.0,211.3005,211.6491,211.2558,211.3005,8106.0
2020-11-24 12:40:00,236.41,236.59,236.36,236.43,4652.0,211.3005,211.4614,211.2558,211.3184,4652.0
2020-11-24 12:50:00,236.5,236.52,236.18,236.39,4208.0,211.381,211.3989,211.095,211.2827,4208.0
2020-11-24 13:00:00,236.3,236.68,236.3,236.41,11528.0,211.2022,211.5419,211.2022,211.3005,11528.0
2020-11-24 13:10:00,236.45,236.88,236.37,236.84,5247.0,211.3363,211.7206,211.2648,211.6849,5247.0
2020-11-24 13:20:00,236.77,236.77,236.09,236.33,6528.0,211.6223,211.6223,211.0145,211.229,6528.0
2020-11-24 13:30:00,236.23,236.54,236.23,236.42,7383.0,211.1397,211.4167,211.1397,211.3095,7383.0
2020-11-24 13:40:00,236.47,237.0,236.09,236.23,12837.0,211.3542,211.8279,211.0145,211.1397,12837.0
2020-11-24 13:50:00,236.28,236.37,235.88,235.88,7625.0,211.1843,211.2648,210.8268,210.8268,7625.0
2020-11-24 14:00:00,235.93,236.11,235.57,235.58,8583.0,210.8715,211.0324,210.5498,210.5587,8583.0
2020-11-24 14:10:00,235.63,235.66,234.78,235.1,11406.0,210.6034,210.6302,209.8437,210.1297,11406.0
2020-11-24 14:20:00,235.11,235.26,234.59,234.6,6164.0,210.1386,210.2727,209.6738,209.6828,6164.0
2020-11-24 14:30:00,234.53,234.96,234.37,234.83,10393.0,209.6202,210.0045,209.4772,209.8883,10393.0
2020-11-24 14:40:00,234.82,235.0,234.64,234.76,14833.0,209.8794,210.0403,209.7185,209.8258,14833.0
2020-11-24 14:50:00,234.85,234.98,234.66,234.9,16196.0,209.9062,210.0224,209.7364,209.9509,16196.0
2020-11-24 15:00:00,234.9,235.0,234.6,234.78,16761.0,209.9509,210.0403,209.6828,209.8437,16761.0
2020-11-24 15:10:00,234.71,234.83,234.03,234.2,11759.0,209.7811,209.8883,209.1733,209.3253,11759.0
2020-11-24 15:20:00,234.2,234.78,234.19,234.48,11480.0,209.3253,209.8437,209.3163,209.5755,11480.0
2020-11-24 15:30:00,234.58,234.78,233.98,234.3,23992.0,209.6649,209.8437,209.1286,209.4146,23992.0
2020-11-24 15:40:00,234.23,234.53,234.03,234.23,25535.0,209.3521,209.6202,209.1733,209.3521,25535.0
2020-11-24 15:50:00,234.27,234.81,234.26,234.58,75940.0,209.3878,209.8705,209.3789,209.6649,75940.0
2020-11-25 09:30:00,235.16,235.16,231.21,231.73,23798.0,210.1833,210.1833,206.6528,207.1176,23798.0
2020-11-25 09:40:00,231.24,231.72,230.84,231.51,9829.0,206.6796,207.1087,206.3221,206.921,9829.0
2020-11-25 09:50:00,231.32,231.7,231.04,231.67,12229.0,206.7512,207.0908,206.5009,207.064,12229.0
2020-11-25 10:00:00,231.5,232.0,231.2,231.21,10741.0,206.912,207.3589,206.6439,206.6528,10741.0
2020-11-25 10:10:00,230.86,232.06,230.85,231.84,8481.0,206.34,207.4126,206.3311,207.2159,8481.0
2020-11-25 10:20:00,231.76,232.09,230.88,230.89,21443.0,207.1444,207.4394,206.3579,206.3668,21443.0
2020-11-25 10:30:00,230.92,231.96,230.8,231.4,14997.0,206.3936,207.3232,206.2864,206.8227,14997.0
2020-11-25 10:40:00,231.35,231.43,230.68,231.17,9556.0,206.778,206.8495,206.1791,206.6171,9556.0
2020-11-25 10:50:00,231.19,231.59,231.06,231.13,6577.0,206.635,206.9925,206.5188,206.5813,6577.0
2020-11-25 11:00:00,231.07,231.38,230.85,231.37,10461.0,206.5277,206.8048,206.3311,206.7958,10461.0
2020-11-25 11:10:00,231.25,231.37,230.64,230.66,11300.0,206.6886,206.7958,206.1434,206.1613,11300.0
2020-11-25 11:20:00,230.68,230.85,230.24,230.84,14750.0,206.1791,206.3311,205.7859,206.3221,14750.0
2020-11-25 11:30:00,230.77,231.33,230.74,230.97,16968.0,206.2596,206.7601,206.2328,206.4383,16968.0
2020-11-25 11:40:00,231.37,231.48,231.02,231.35,4892.0,206.7958,206.8942,206.483,206.778,4892.0
2020-11-25 11:50:00,231.35,231.9,231.35,231.9,8212.0,206.778,207.2695,206.778,207.2695,8212.0
2020-11-25 12:00:00,231.95,232.33,231.66,232.14,8690.0,207.3142,207.6539,207.055,207.4841,8690.0
2020-11-25 12:10:00,232.17,232.27,231.58,231.68,4591.0,207.5109,207.6003,206.9835,207.0729,4591.0
2020-11-25 12:20:00,231.62,231.68,230.78,230.79,8361.0,207.0193,207.0729,206.2685,206.2774,8361.0
2020-11-25 12:30:00,230.86,231.13,230.82,230.97,4040.0,206.34,206.5813,206.3043,206.4383,4040.0
2020-11-25 12:40:00,231.08,231.5,231.08,231.4,3646.0,206.5366,206.912,206.5366,206.8227,3646.0
2020-11-25 12:50:00,231.35,231.39,230.94,231.08,5714.0,206.778,206.8137,206.4115,206.5366,5714.0
2020-11-25 13:00:00,231.01,231.06,230.53,230.54,10914.0,206.4741,206.5188,206.0451,206.054,10914.0
2020-11-25 13:10:00,230.55,230.55,230.18,230.54,7227.0,206.0629,206.0629,205.7322,206.054,7227.0
2020-11-25 13:20:00,230.48,230.79,230.47,230.68,5123.0,206.0004,206.2774,205.9914,206.1791,5123.0
2020-11-25 13:30:00,230.68,230.81,230.53,230.62,6799.0,206.1791,206.2953,206.0451,206.1255,6799.0
2020-11-25 13:40:00,230.66,230.66,230.14,230.26,5707.0,206.1613,206.1613,205.6965,205.8037,5707.0
2020-11-25 13:50:00,230.34,230.8,230.22,230.6,26189.0,205.8752,206.2864,205.768,206.1076,26189.0
2020-11-25 14:00:00,230.58,230.58,230.31,230.41,9009.0,206.0897,206.0897,205.8484,205.9378,9009.0
2020-11-25 14:10:00,230.32,230.39,230.02,230.22,8729.0,205.8574,205.9199,205.5892,205.768,8729.0
2020-11-25 14:20:00,230.24,230.33,230.03,230.25,5305.0,205.7859,205.8663,205.5982,205.7948,5305.0
2020-11-25 14:30:00,230.21,230.5,230.04,230.15,7336.0,205.759,206.0182,205.6071,205.7054,7336.0
2020-11-25 14:40:00,230.09,230.09,229.78,230.01,7768.0,205.6518,205.6518,205.3747,205.5803,7768.0
2020-11-25 14:50:00,229.91,230.46,229.88,230.34,5861.0,205.4909,205.9825,205.4641,205.8752,5861.0
2020-11-25 15:00:00,230.28,230.92,230.28,230.74,8152.0,205.8216,206.3936,205.8216,206.2328,8152.0
2020-11-25 15:10:00,230.73,230.96,230.57,230.71,23423.0,206.2238,206.4294,206.0808,206.2059,23423.0
2020-11-25 15:20:00,230.7,230.86,230.42,230.65,11630.0,206.197,206.34,205.9467,206.1523,11630.0
2020-11-25 15:30:00,230.66,230.66,229.98,229.98,12367.0,206.1613,206.1613,205.5535,205.5535,12367.0
2020-11-25 15:40:00,229.99,230.47,229.99,230.44,18848.0,205.5624,205.9914,205.5624,205.9646,18848.0
2020-11-25 15:50:00,230.4,230.49,229.91,230.18,66345.0,205.9289,206.0093,205.4909,205.7322,66345.0
2020-11-27 09:30:00,231.5,231.77,230.26,231.73,33324.0,206.912,207.1534,205.8037,207.1176,33324.0
2020-11-27 09:40:00,231.97,232.05,230.67,230.68,5870.0,207.3321,207.4036,206.1702,206.1791,5870.0
2020-11-27 09:50:00,230.67,231.79,230.41,230.95,11922.0,206.1702,207.1712,205.9378,206.4204,11922.0
2020-11-27 10:00:00,231.2,231.92,231.18,231.69,31548.0,206.6439,207.2874,206.626,207.0819,31548.0
2020-11-27 10:10:00,231.59,232.2,231.44,231.83,12031.0,206.9925,207.5377,206.8584,207.207,12031.0
2020-11-27 10:20:00,231.72,231.72,230.8,230.8,4958.0,207.1087,207.1087,206.2864,206.2864,4958.0
2020-11-27 10:30:00,230.8,230.95,230.33,230.72,10713.0,206.2864,206.4204,205.8663,206.2149,10713.0
2020-11-27 10:40:00,230.74,231.12,230.59,230.83,7390.0,206.2328,206.5724,206.0987,206.3132,7390.0
2020-11-27 10:50:00,230.78,230.98,229.8,229.9,10667.0,206.2685,206.4473,205.3926,205.482,10667.0
2020-11-27 11:00:00,229.8,230.5,229.6,229.75,11625.0,205.3926,206.0182,205.2138,205.3479,11625.0
2020-11-27 11:10:00,229.65,229.87,229.24,229.66,12764.0,205.2585,205.4552,204.8921,205.2675,12764.0
2020-11-27 11:20:00,229.75,229.89,229.32,229.44,5307.0,205.3479,205.473,204.9636,205.0708,5307.0
2020-11-27 11:30:00,229.39,230.03,229.24,229.92,7435.0,205.0261,205.5982,204.8921,205.4998,7435.0
2020-11-27 11:40:00,230.02,230.49,230.0,230.21,4685.0,205.5892,206.0093,205.5714,205.759,4685.0
2020-11-27 11:50:00,230.21,230.55,229.73,230.39,12091.0,205.759,206.0629,205.33,205.9199,12091.0
2020-11-27 12:00:00,230.28,230.28,229.5,229.56,12064.0,205.8216,205.8216,205.1245,205.1781,12064.0
2020-11-27 12:10:00,229.58,230.31,229.03,230.27,11532.0,205.196,205.8484,204.7044,205.8127,11532.0
2020-11-27 12:20:00,230.1,230.11,229.62,229.65,7624.0,205.6607,205.6697,205.2317,205.2585,7624.0
2020-11-27 12:30:00,229.61,229.67,229.15,229.18,10024.0,205.2228,205.2764,204.8116,204.8384,10024.0
2020-11-27 12:40:00,229.31,229.46,228.88,229.12,20646.0,204.9546,205.0887,204.5703,204.7848,20646.0
2020-11-27 12:50:00,229.09,229.21,228.54,229.21,36577.0,204.758,204.8653,204.2664,204.8653,36577.0
2020-11-30 09:30:00,228.72,229.0,226.26,227.4,60899.0,204.4273,204.6776,202.2286,203.2475,60899.0
2020-11-30 09:40:00,227.18,227.68,226.25,226.9,47326.0,203.0509,203.4978,202.2196,202.8006,47326.0
2020-11-30 09:50:00,226.9,228.15,226.44,227.9,62417.0,202.8006,203.9178,202.3895,203.6944,62417.0
2020-11-30 10:00:00,227.92,228.35,227.41,228.35,19783.0,203.7123,204.0966,203.2564,204.0966,19783.0
2020-11-30 10:10:00,228.73,229.23,228.56,228.86,17476.0,204.4362,204.8831,204.2843,204.5524,17476.0
2020-11-30 10:20:00,229.0,229.55,227.92,227.92,18807.0,204.6776,205.1691,203.7123,203.7123,18807.0
2020-11-30 10:30:00,227.79,228.11,227.53,227.63,15704.0,203.5961,203.8821,203.3637,203.4531,15704.0
2020-11-30 10:40:00,227.61,228.49,227.14,228.41,24139.0,203.4352,204.2217,203.0151,204.1502,24139.0
2020-11-30 10:50:00,228.4,229.96,228.4,229.79,22014.0,204.1413,205.5356,204.1413,205.3837,22014.0
2020-11-30 11:00:00,229.75,230.32,229.58,229.83,15403.0,205.3479,205.8574,205.196,205.4194,15403.0
2020-11-30 11:10:00,229.82,230.04,228.91,228.91,11862.0,205.4105,205.6071,204.5971,204.5971,11862.0
2020-11-30 11:20:00,228.99,229.13,228.43,228.62,10578.0,204.6686,204.7938,204.1681,204.3379,10578.0
2020-11-30 11:30:00,228.4,228.7,228.2,228.37,9351.0,204.1413,204.4094,203.9625,204.1145,9351.0
2020-11-30 11:40:00,228.16,228.85,228.12,228.42,5482.0,203.9268,204.5435,203.891,204.1592,5482.0
2020-11-30 11:50:00,228.44,228.63,228.25,228.33,5732.0,204.177,204.3469,204.0072,204.0787,5732.0
2020-11-30 12:00:00,228.26,228.52,227.71,228.52,8611.0,204.0162,204.2485,203.5246,204.2485,8611.0
2020-11-30 12:10:00,228.52,228.74,228.38,228.69,8639.0,204.2485,204.4452,204.1234,204.4005,8639.0
2020-11-30 12:20:00,228.59,228.87,228.53,228.77,10197.0,204.3111,204.5614,204.2575,204.472,10197.0
2020-11-30 12:30:00,228.73,229.06,228.72,228.75,8289.0,204.4362,204.7312,204.4273,204.4541,8289.0
2020-11-30 12:40:00,228.95,229.24,228.81,229.23,6947.0,204.6329,204.8921,204.5077,204.8831,6947.0
2020-11-30 12:50:00,229.17,229.88,229.01,229.55,15737.0,204.8295,205.4641,204.6865,205.1691,15737.0
2020-11-30 13:00:00,229.61,229.73,229.28,229.46,10022.0,205.2228,205.33,204.9278,205.0887,10022.0
2020-11-30 13:10:00,229.39,229.59,229.13,229.28,8135.0,205.0261,205.2049,204.7938,204.9278,8135.0
2020-11-30 13:20:00,229.19,229.25,228.98,229.04,5989.0,204.8474,204.901,204.6597,204.7133,5989.0
2020-11-30 13:30:00,229.12,229.12,228.9,228.97,10602.0,204.7848,204.7848,204.5882,204.6507,10602.0
2020-11-30 13:40:00,229.02,229.93,229.02,229.91,12703.0,204.6954,205.5088,204.6954,205.4909,12703.0
2020-11-30 13:50:00,229.91,229.97,229.15,229.25,9636.0,205.4909,205.5445,204.8116,204.901,9636.0
2020-11-30 14:00:00,229.09,229.14,228.56,228.88,13925.0,204.758,204.8027,204.2843,204.5703,13925.0
2020-11-30 14:10:00,228.83,229.01,228.41,228.84,13411.0,204.5256,204.6865,204.1502,204.5346,13411.0
2020-11-30 14:20:00,228.93,229.48,228.93,229.21,7341.0,204.615,205.1066,204.615,204.8653,7341.0
2020-11-30 14:30:00,229.2,229.22,228.68,228.79,6404.0,204.8563,204.8742,204.3915,204.4899,6404.0
2020-11-30 14:40:00,228.8,229.02,228.61,228.85,8293.0,204.4988,204.6954,204.329,204.5435,8293.0
2020-11-30 14:50:00,228.85,229.94,228.85,229.67,9051.0,204.5435,205.5177,204.5435,205.2764,9051.0
2020-11-30 15:00:00,229.67,229.96,229.36,229.94,16159.0,205.2764,205.5356,204.9993,205.5177,16159.0
2020-11-30 15:10:00,229.84,230.15,229.51,230.13,13783.0,205.4283,205.7054,205.1334,205.6875,13783.0
2020-11-30 15:20:00,230.08,230.13,229.78,229.82,14271.0,205.6429,205.6875,205.3747,205.4105,14271.0
2020-11-30 15:30:00,229.8,230.5,229.79,230.34,30863.0,205.3926,206.0182,205.3837,205.8752,30863.0
2020-11-30 15:40:00,230.39,232.2,230.34,232.2,58617.0,205.9199,207.5377,205.8752,207.5377,58617.0
2020-11-30 15:50:00,231.54,232.08,230.68,231.32,134780.0,206.9478,207.4304,206.1791,206.7512,134780.0
2020-12-01 09:30:00,234.65,235.56,233.36,234.66,47872.0,209.7275,210.5408,208.5745,209.7364,47872.0
2020-12-01 09:40:00,234.72,235.02,232.9,234.22,21665.0,209.79,210.0582,208.1633,209.3431,21665.0
2020-12-01 09:50:00,234.02,235.09,233.51,233.57,12957.0,209.1644,210.1207,208.7085,208.7622,12957.0
2020-12-01 10:00:00,233.74,235.5,233.5,234.9,20301.0,208.9141,210.4872,208.6996,209.9509,20301.0
2020-12-01 10:10:00,234.86,235.85,234.3,235.7,16702.0,209.9152,210.8,209.4146,210.6659,16702.0
2020-12-01 10:20:00,235.54,235.77,235.03,235.04,28952.0,210.5229,210.7285,210.0671,210.076,28952.0
2020-12-01 10:30:00,235.31,235.5,233.68,233.89,7950.0,210.3174,210.4872,208.8605,209.0482,7950.0
2020-12-01 10:40:00,233.83,233.96,232.46,233.13,12075.0,208.9946,209.1108,207.7701,208.3689,12075.0
2020-12-01 10:50:00,233.15,233.32,232.8,232.86,5167.0,208.3868,208.5387,208.074,208.1276,5167.0
2020-12-01 11:00:00,232.91,233.33,232.68,232.73,9708.0,208.1723,208.5477,207.9667,208.0114,9708.0
2020-12-01 11:10:00,232.73,233.51,232.73,233.31,9838.0,208.0114,208.7085,208.0114,208.5298,9838.0
2020-12-01 11:20:00,233.31,233.33,232.38,232.38,8993.0,208.5298,208.5477,207.6986,207.6986,8993.0
2020-12-01 11:30:00,232.42,234.47,232.28,234.47,30045.0,207.7343,209.5666,207.6092,209.5666,30045.0
2020-12-01 11:40:00,234.15,234.53,233.96,234.0,13233.0,209.2806,209.6202,209.1108,209.1465,13233.0
2020-12-01 11:50:00,234.0,234.0,233.21,233.24,14343.0,209.1465,209.1465,208.4404,208.4672,14343.0
2020-12-01 12:00:00,233.3,233.32,233.05,233.1,21058.0,208.5209,208.5387,208.2974,208.3421,21058.0
2020-12-01 12:10:00,233.02,233.21,232.72,232.94,22693.0,208.2706,208.4404,208.0025,208.1991,22693.0
2020-12-01 12:20:00,232.84,232.88,232.4,232.5,6014.0,208.1097,208.1455,207.7164,207.8058,6014.0
2020-12-01 12:30:00,232.46,232.64,232.27,232.28,8418.0,207.7701,207.931,207.6003,207.6092,8418.0
2020-12-01 12:40:00,232.35,232.55,232.16,232.46,6313.0,207.6718,207.8505,207.5019,207.7701,6313.0
2020-12-01 12:50:00,232.34,232.45,231.84,232.06,10180.0,207.6628,207.7611,207.2159,207.4126,10180.0
2020-12-01 13:00:00,232.08,232.08,231.33,231.51,8896.0,207.4304,207.4304,206.7601,206.921,8896.0
2020-12-01 13:10:00,231.47,231.58,231.13,231.34,7709.0,206.8852,206.9835,206.5813,206.769,7709.0
2020-12-01 13:20:00,231.21,231.6,230.92,231.02,10266.0,206.6528,207.0014,206.3936,206.483,10266.0
2020-12-01 13:30:00,230.93,231.73,230.89,231.63,6955.0,206.4026,207.1176,206.3668,207.0282,6955.0
2020-12-01 13:40:00,231.54,231.82,231.4,231.52,6126.0,206.9478,207.198,206.8227,206.9299,6126.0
2020-12-01 13:50:00,231.52,231.79,231.41,231.73,10886.0,206.9299,207.1712,206.8316,207.1176,10886.0
2020-12-01 14:00:00,231.71,232.37,231.66,231.99,8660.0,207.0997,207.6896,207.055,207.35,8660.0
2020-12-01 14:10:00,232.02,232.19,231.75,231.93,8583.0,207.3768,207.5287,207.1355,207.2964,8583.0
2020-12-01 14:20:00,231.76,231.77,231.26,231.38,7003.0,207.1444,207.1534,206.6975,206.8048,7003.0
2020-12-01 14:30:00,231.3,231.54,231.18,231.46,13987.0,206.7333,206.9478,206.626,206.8763,13987.0
2020-12-01 14:40:00,231.37,231.82,231.28,231.71,15648.0,206.7958,207.198,206.7154,207.0997,15648.0
2020-12-01 14:50:00,231.74,231.75,231.34,231.34,9202.0,207.1265,207.1355,206.769,206.769,9202.0
2020-12-01 15:00:00,231.45,231.46,230.24,230.29,11834.0,206.8673,206.8763,205.7859,205.8305,11834.0
2020-12-01 15:10:00,230.38,230.64,230.25,230.3,10778.0,205.911,206.1434,205.7948,205.8395,10778.0
2020-12-01 15:20:00,230.3,230.74,230.24,230.73,9216.0,205.8395,206.2328,205.7859,206.2238,9216.0
2020-12-01 15:30:00,230.65,230.65,229.75,229.93,15061.0,206.1523,206.1523,205.3479,205.5088,15061.0
2020-12-01 15:40:00,229.84,230.99,229.83,230.99,25351.0,205.4283,206.4562,205.4194,206.4562,25351.0
2020-12-01 15:50:00,231.12,231.26,230.22,230.37,58335.0,206.5724,206.6975,205.768,205.9021,58335.0
2020-12-02 09:30:00,229.38,230.5,229.08,230.08,52774.0,205.0172,206.0182,204.7491,205.6429,52774.0
2020-12-02 09:40:00,230.11,231.0,229.45,230.37,29873.0,205.6697,206.4651,205.0798,205.9021,29873.0
2020-12-02 09:50:00,230.37,231.0,230.1,230.65,17722.0,205.9021,206.4651,205.6607,206.1523,17722.0
2020-12-02 10:00:00,230.74,230.89,229.47,229.79,21551.0,206.2328,206.3668,205.0976,205.3837,21551.0
2020-12-02 10:10:00,229.86,229.86,228.93,228.93,21212.0,205.4462,205.4462,204.615,204.615,21212.0
2020-12-02 10:20:00,228.93,229.06,228.63,229.01,6680.0,204.615,204.7312,204.3469,204.6865,6680.0
2020-12-02 10:30:00,228.71,228.78,228.38,228.5,13750.0,204.4184,204.4809,204.1234,204.2307,13750.0
2020-12-02 10:40:00,228.41,228.42,227.52,227.75,17059.0,204.1502,204.1592,203.3548,203.5603,17059.0
2020-12-02 10:50:00,227.75,228.81,227.75,228.81,32755.0,203.5603,204.5077,203.5603,204.5077,32755.0
2020-12-02 11:00:00,228.67,229.98,228.67,229.95,59886.0,204.3826,205.5535,204.3826,205.5267,59886.0
2020-12-02 11:10:00,229.78,230.16,229.6,229.62,19021.0,205.3747,205.7144,205.2138,205.2317,19021.0
2020-12-02 11:20:00,229.73,230.13,229.62,230.0,10634.0,205.33,205.6875,205.2317,205.5714,10634.0
2020-12-02 11:30:00,230.21,230.5,229.36,229.36,5608.0,205.759,206.0182,204.9993,204.9993,5608.0
2020-12-02 11:40:00,229.32,229.32,228.95,229.05,3572.0,204.9636,204.9636,204.6329,204.7223,3572.0
2020-12-02 11:50:00,229.08,229.2,228.53,228.63,8465.0,204.7491,204.8563,204.2575,204.3469,8465.0
2020-12-02 12:00:00,228.63,228.86,228.42,228.42,10233.0,204.3469,204.5524,204.1592,204.1592,10233.0
2020-12-02 12:10:00,228.35,228.65,228.21,228.65,4231.0,204.0966,204.3647,203.9715,204.3647,4231.0
2020-12-02 12:20:00,228.98,229.33,228.76,229.1,13526.0,204.6597,204.9725,204.4631,204.7669,13526.0
2020-12-02 12:30:00,229.02,229.1,228.63,228.76,3476.0,204.6954,204.7669,204.3469,204.4631,3476.0
2020-12-02 12:40:00,228.85,229.18,228.84,228.94,12519.0,204.5435,204.8384,204.5346,204.6239,12519.0
2020-12-02 12:50:00,228.96,229.37,228.95,228.98,5249.0,204.6418,205.0083,204.6329,204.6597,5249.0
2020-12-02 13:00:00,229.05,229.07,228.91,229.06,4526.0,204.7223,204.7401,204.5971,204.7312,4526.0
2020-12-02 13:10:00,229.12,229.13,228.75,228.82,15170.0,204.7848,204.7938,204.4541,204.5167,15170.0
2020-12-02 13:20:00,228.73,228.73,228.26,228.37,2271.0,204.4362,204.4362,204.0162,204.1145,2271.0
2020-12-02 13:30:00,228.42,228.55,228.28,228.45,3652.0,204.1592,204.2754,204.034,204.186,3652.0
2020-12-02 13:40:00,228.58,228.6,228.23,228.36,7120.0,204.3022,204.32,203.9893,204.1055,7120.0
2020-12-02 13:50:00,228.36,228.94,228.36,228.5,3342.0,204.1055,204.6239,204.1055,204.2307,3342.0
2020-12-02 14:00:00,228.4,228.75,228.4,228.55,5134.0,204.1413,204.4541,204.1413,204.2754,5134.0
2020-12-02 14:10:00,228.59,228.89,228.48,228.89,11177.0,204.3111,204.5792,204.2128,204.5792,11177.0
2020-12-02 14:20:00,228.89,228.98,228.76,228.96,8742.0,204.5792,204.6597,204.4631,204.6418,8742.0
2020-12-02 14:30:00,228.88,229.08,228.77,228.97,8140.0,204.5703,204.7491,204.472,204.6507,8140.0
2020-12-02 14:40:00,228.87,228.93,228.58,228.59,9034.0,204.5614,204.615,204.3022,204.3111,9034.0
2020-12-02 14:50:00,228.58,228.94,228.58,228.72,11023.0,204.3022,204.6239,204.3022,204.4273,11023.0
2020-12-02 15:00:00,228.76,228.9,228.5,228.56,8748.0,204.4631,204.5882,204.2307,204.2843,8748.0
2020-12-02 15:10:00,228.5,228.62,228.1,228.19,10466.0,204.2307,204.3379,203.8732,203.9536,10466.0
2020-12-02 15:20:00,228.14,228.28,227.94,228.13,15402.0,203.9089,204.034,203.7301,203.9,15402.0
2020-12-02 15:30:00,228.16,228.36,227.7,227.7,20527.0,203.9268,204.1055,203.5156,203.5156,20527.0
2020-12-02 15:40:00,227.78,228.12,227.54,227.68,47691.0,203.5871,203.891,203.3726,203.4978,47691.0
2020-12-02 15:50:00,227.68,227.78,227.08,227.26,94321.0,203.4978,203.5871,202.9615,203.1224,94321.0
2020-12-03 09:30:00,227.51,228.38,226.9,227.21,23787.0,203.3458,204.1234,202.8006,203.0777,23787.0
2020-12-03 09:40:00,227.32,227.59,226.46,226.48,28953.0,203.176,203.4173,202.4073,202.4252,28953.0
2020-12-03 09:50:00,226.48,226.48,224.59,225.24,43948.0,202.4252,202.4252,200.736,201.3169,43948.0
2020-12-03 10:00:00,225.26,226.11,224.31,224.87,45145.0,201.3348,202.0945,200.4857,200.9862,45145.0
2020-12-03 10:10:00,224.73,224.75,223.58,224.17,39860.0,200.8611,200.879,199.8332,200.3606,39860.0
2020-12-03 10:20:00,224.17,224.58,223.66,224.27,24909.0,200.3606,200.727,199.9047,200.4499,24909.0
2020-12-03 10:30:00,224.28,224.98,223.71,224.98,44839.0,200.4589,201.0845,199.9494,201.0845,44839.0
2020-12-03 10:40:00,224.98,225.62,224.59,224.66,17847.0,201.0845,201.6566,200.736,200.7985,17847.0
2020-12-03 10:50:00,224.96,225.5,224.63,224.89,23327.0,201.0667,201.5493,200.7717,201.0041,23327.0
2020-12-03 11:00:00,225.02,225.37,224.78,224.98,27626.0,201.1203,201.4331,200.9058,201.0845,27626.0
2020-12-03 11:10:00,224.77,225.1,224.69,224.97,19318.0,200.8968,201.1918,200.8253,201.0756,19318.0
2020-12-03 11:20:00,224.92,225.24,224.55,225.19,17839.0,201.0309,201.3169,200.7002,201.2722,17839.0
2020-12-03 11:30:00,225.19,225.26,224.7,225.26,10338.0,201.2722,201.3348,200.8343,201.3348,10338.0
2020-12-03 11:40:00,225.26,225.26,224.76,224.92,22970.0,201.3348,201.3348,200.8879,201.0309,22970.0
2020-12-03 11:50:00,224.89,225.18,224.57,224.92,8976.0,201.0041,201.2633,200.7181,201.0309,8976.0
2020-12-03 12:00:00,224.71,224.71,223.52,223.63,41267.0,200.8432,200.8432,199.7796,199.8779,41267.0
2020-12-03 12:10:00,223.59,223.83,223.48,223.83,20546.0,199.8422,200.0567,199.7438,200.0567,20546.0
2020-12-03 12:20:00,223.84,223.99,223.4,223.41,22369.0,200.0656,200.1997,199.6723,199.6813,22369.0
2020-12-03 12:30:00,223.35,223.62,223.18,223.45,14428.0,199.6277,199.869,199.4757,199.717,14428.0
2020-12-03 12:40:00,223.35,223.5,223.12,223.36,16072.0,199.6277,199.7617,199.4221,199.6366,16072.0
2020-12-03 12:50:00,223.49,223.49,222.65,222.78,17116.0,199.7528,199.7528,199.002,199.1182,17116.0
2020-12-03 13:00:00,222.72,222.73,221.53,221.7,36818.0,199.0646,199.0735,198.001,198.1529,36818.0
2020-12-03 13:10:00,221.77,221.92,221.14,221.47,35651.0,198.2155,198.3495,197.6524,197.9473,35651.0
2020-12-03 13:20:00,221.7,222.77,221.6,222.03,15522.0,198.1529,199.1093,198.0635,198.4479,15522.0
2020-12-03 13:30:00,222.0,222.31,221.32,221.35,32222.0,198.421,198.6981,197.8133,197.8401,32222.0
2020-12-03 13:40:00,221.33,221.34,220.54,220.97,41485.0,197.8222,197.8311,197.1161,197.5004,41485.0
2020-12-03 13:50:00,220.9,220.9,220.23,220.37,24727.0,197.4379,197.4379,196.839,196.9642,24727.0
2020-12-03 14:00:00,220.37,220.82,220.29,220.46,20020.0,196.9642,197.3664,196.8927,197.0446,20020.0
2020-12-03 14:10:00,220.51,220.95,220.43,220.46,15069.0,197.0893,197.4826,197.0178,197.0446,15069.0
2020-12-03 14:20:00,220.51,220.85,220.33,220.81,17991.0,197.0893,197.3932,196.9284,197.3574,17991.0
2020-12-03 14:30:00,220.7,220.77,220.01,220.35,28734.0,197.2591,197.3217,196.6424,196.9463,28734.0
2020-12-03 14:40:00,220.31,220.71,220.12,220.45,21306.0,196.9105,197.2681,196.7407,197.0357,21306.0
2020-12-03 14:50:00,220.5,220.58,220.3,220.45,17432.0,197.0804,197.1519,196.9016,197.0357,17432.0
2020-12-03 15:00:00,220.43,220.57,220.15,220.38,22313.0,197.0178,197.1429,196.7675,196.9731,22313.0
2020-12-03 15:10:00,220.38,221.0,220.31,220.83,24068.0,196.9731,197.5273,196.9105,197.3753,24068.0
2020-12-03 15:20:00,220.83,221.05,220.62,220.97,23473.0,197.3753,197.5719,197.1876,197.5004,23473.0
2020-12-03 15:30:00,220.93,221.04,219.9,219.9,39918.0,197.4647,197.563,196.5441,196.5441,39918.0
2020-12-03 15:40:00,219.84,220.84,219.55,220.26,65026.0,196.4905,197.3842,196.2313,196.8659,65026.0
2020-12-03 15:50:00,220.34,220.5,219.3,220.25,150785.0,196.9374,197.0804,196.0078,196.8569,150785.0
2020-12-04 09:30:00,220.7,222.15,219.76,221.46,35226.0,197.2591,198.5551,196.419,197.9384,35226.0
2020-12-04 09:40:00,221.5,221.95,220.93,221.23,26509.0,197.9741,198.3764,197.4647,197.7328,26509.0
2020-12-04 09:50:00,221.37,221.57,220.93,221.02,30608.0,197.858,198.0367,197.4647,197.5451,30608.0
2020-12-04 10:00:00,221.15,222.0,221.09,221.63,34095.0,197.6613,198.421,197.6077,198.0903,34095.0
2020-12-04 10:10:00,221.7,221.7,221.17,221.48,25036.0,198.1529,198.1529,197.6792,197.9563,25036.0
2020-12-04 10:20:00,221.53,221.7,221.29,221.56,22377.0,198.001,198.1529,197.7865,198.0278,22377.0
2020-12-04 10:30:00,221.55,221.6,220.99,221.08,32306.0,198.0188,198.0635,197.5183,197.5988,32306.0
2020-12-04 10:40:00,221.08,221.14,220.7,220.94,22778.0,197.5988,197.6524,197.2591,197.4736,22778.0
2020-12-04 10:50:00,220.95,221.4,220.9,221.1,21342.0,197.4826,197.8848,197.4379,197.6166,21342.0
2020-12-04 11:00:00,221.15,222.26,221.1,222.08,33099.0,197.6613,198.6534,197.6166,198.4925,33099.0
2020-12-04 11:10:00,222.09,222.47,221.99,222.15,15649.0,198.5015,198.8411,198.4121,198.5551,15649.0
2020-12-04 11:20:00,222.22,222.4,221.89,222.16,32352.0,198.6177,198.7786,198.3227,198.564,32352.0
2020-12-04 11:30:00,222.2,222.27,221.48,221.64,15367.0,198.5998,198.6624,197.9563,198.0993,15367.0
2020-12-04 11:40:00,221.66,221.66,220.8,220.85,14730.0,198.1172,198.1172,197.3485,197.3932,14730.0
2020-12-04 11:50:00,220.82,221.14,220.44,220.55,19640.0,197.3664,197.6524,197.0267,197.125,19640.0
2020-12-04 12:00:00,220.53,220.65,220.0,220.07,18770.0,197.1072,197.2144,196.6335,196.696,18770.0
2020-12-04 12:10:00,220.08,220.11,219.16,219.75,35701.0,196.705,196.7318,195.8827,196.41,35701.0
2020-12-04 12:20:00,219.77,220.66,219.52,220.26,11213.0,196.4279,197.2234,196.2044,196.8659,11213.0
2020-12-04 12:30:00,220.17,220.43,220.17,220.32,6962.0,196.7854,197.0178,196.7854,196.9195,6962.0
2020-12-04 12:40:00,220.33,220.57,220.1,220.27,8121.0,196.9284,197.1429,196.7228,196.8748,8121.0
2020-12-04 12:50:00,220.28,220.4,220.03,220.26,6569.0,196.8837,196.991,196.6603,196.8659,6569.0
2020-12-04 13:00:00,220.25,220.5,219.91,220.01,13597.0,196.8569,197.0804,196.553,196.6424,13597.0
2020-12-04 13:10:00,220.01,220.24,219.9,219.9,15219.0,196.6424,196.848,196.5441,196.5441,15219.0
2020-12-04 13:20:00,219.93,220.07,219.77,219.86,21282.0,196.5709,196.696,196.4279,196.5083,21282.0
2020-12-04 13:30:00,219.9,220.51,219.9,220.51,19389.0,196.5441,197.0893,196.5441,197.0893,19389.0
2020-12-04 13:40:00,220.54,220.69,220.34,220.41,14594.0,197.1161,197.2502,196.9374,196.9999,14594.0
2020-12-04 13:50:00,220.36,220.47,220.25,220.36,26122.0,196.9552,197.0535,196.8569,196.9552,26122.0
2020-12-04 14:00:00,220.32,220.92,220.23,220.91,16187.0,196.9195,197.4558,196.839,197.4468,16187.0
2020-12-04 14:10:00,220.82,220.91,220.52,220.88,9718.0,197.3664,197.4468,197.0982,197.42,9718.0
2020-12-04 14:20:00,220.95,221.33,220.95,221.19,6741.0,197.4826,197.8222,197.4826,197.6971,6741.0
2020-12-04 14:30:00,221.24,221.37,220.87,220.95,16154.0,197.7418,197.858,197.4111,197.4826,16154.0
2020-12-04 14:40:00,220.95,221.2,220.79,220.84,17475.0,197.4826,197.706,197.3396,197.3842,17475.0
2020-12-04 14:50:00,220.85,220.87,220.4,220.77,21031.0,197.3932,197.4111,196.991,197.3217,21031.0
2020-12-04 15:00:00,220.78,220.9,220.29,220.34,14102.0,197.3306,197.4379,196.8927,196.9374,14102.0
2020-12-04 15:10:00,220.41,220.48,219.83,219.87,38872.0,196.9999,197.0625,196.4815,196.5173,38872.0
2020-12-04 15:20:00,219.81,220.2,219.81,220.2,40668.0,196.4636,196.8122,196.4636,196.8122,40668.0
2020-12-04 15:30:00,220.2,220.21,219.8,219.86,30867.0,196.8122,196.8212,196.4547,196.5083,30867.0
2020-12-04 15:40:00,219.97,220.3,219.85,219.92,35340.0,196.6067,196.9016,196.4994,196.562,35340.0
2020-12-04 15:50:00,219.88,220.07,219.35,219.77,91183.0,196.5262,196.696,196.0525,196.4279,91183.0
2020-12-07 09:40:00,220.0,220.0,218.55,219.37,16792.0,196.6335,196.6335,195.3375,196.0704,16792.0
2020-12-07 09:50:00,219.27,219.56,217.83,218.98,34842.0,195.981,196.2402,194.6939,195.7218,34842.0
2020-12-07 10:00:00,219.02,219.95,218.6,219.43,22487.0,195.7576,196.5888,195.3822,196.124,22487.0
2020-12-07 10:10:00,219.43,220.27,219.26,220.11,10849.0,196.124,196.8748,195.9721,196.7318,10849.0
2020-12-07 10:20:00,220.13,220.56,219.76,220.24,7833.0,196.7497,197.134,196.419,196.848,7833.0
2020-12-07 10:30:00,220.21,220.39,219.82,220.39,5986.0,196.8212,196.982,196.4726,196.982,5986.0
2020-12-07 10:40:00,220.4,220.43,219.86,219.95,11908.0,196.991,197.0178,196.5083,196.5888,11908.0
2020-12-07 10:50:00,219.95,220.06,219.46,219.51,14803.0,196.5888,196.6871,196.1508,196.1955,14803.0
2020-12-07 11:00:00,219.57,219.69,219.2,219.33,22177.0,196.2491,196.3564,195.9184,196.0346,22177.0
2020-12-07 11:10:00,219.33,219.33,218.78,218.78,21948.0,196.0346,196.0346,195.543,195.543,21948.0
2020-12-07 11:20:00,218.71,219.14,218.52,218.82,14916.0,195.4805,195.8648,195.3107,195.5788,14916.0
2020-12-07 11:30:00,218.66,218.95,218.62,218.64,16212.0,195.4358,195.695,195.4,195.4179,16212.0
2020-12-07 11:40:00,218.63,218.7,218.28,218.29,13387.0,195.409,195.4715,195.0961,195.1051,13387.0
2020-12-07 11:50:00,218.29,218.31,218.04,218.22,10426.0,195.1051,195.123,194.8816,195.0425,10426.0
2020-12-07 12:00:00,218.39,218.75,218.22,218.7,18393.0,195.1945,195.5162,195.0425,195.4715,18393.0
2020-12-07 12:10:00,218.78,218.9,218.45,218.59,8384.0,195.543,195.6503,195.2481,195.3732,8384.0
2020-12-07 12:20:00,218.59,218.59,217.92,218.06,15100.0,195.3732,195.3732,194.7744,194.8995,15100.0
2020-12-07 12:30:00,218.1,218.24,217.78,217.81,12746.0,194.9353,195.0604,194.6493,194.6761,12746.0
2020-12-07 12:40:00,217.85,217.86,217.4,217.44,15962.0,194.7118,194.7208,194.3096,194.3454,15962.0
2020-12-07 12:50:00,217.44,217.61,216.92,217.0,10645.0,194.3454,194.4973,193.8806,193.9521,10645.0
2020-12-07 13:00:00,216.98,217.21,216.88,216.98,10587.0,193.9342,194.1398,193.8448,193.9342,10587.0
2020-12-07 13:10:00,216.99,217.07,216.54,216.77,19023.0,193.9432,194.0147,193.541,193.7465,19023.0
2020-12-07 13:20:00,216.83,217.42,216.54,217.15,24358.0,193.8002,194.3275,193.541,194.0862,24358.0
2020-12-07 13:30:00,217.12,217.63,217.05,217.46,16845.0,194.0594,194.5152,193.9968,194.3632,16845.0
2020-12-07 13:40:00,217.5,217.65,217.05,217.22,11704.0,194.399,194.5331,193.9968,194.1487,11704.0
2020-12-07 13:50:00,217.18,217.28,216.79,216.79,17794.0,194.113,194.2024,193.7644,193.7644,17794.0
2020-12-07 14:00:00,216.79,217.23,216.72,217.23,16030.0,193.7644,194.1577,193.7018,194.1577,16030.0
2020-12-07 14:10:00,217.23,217.24,216.75,216.97,18735.0,194.1577,194.1666,193.7287,193.9253,18735.0
2020-12-07 14:20:00,217.06,217.16,216.91,217.15,17122.0,194.0057,194.0951,193.8717,194.0862,17122.0
2020-12-07 14:30:00,217.22,217.41,216.8,217.3,28574.0,194.1487,194.3186,193.7733,194.2202,28574.0
2020-12-07 14:40:00,217.31,217.57,217.3,217.3,16007.0,194.2292,194.4616,194.2202,194.2202,16007.0
2020-12-07 14:50:00,217.31,217.88,217.26,217.61,14945.0,194.2292,194.7386,194.1845,194.4973,14945.0
2020-12-07 15:00:00,217.68,218.24,217.56,217.96,21907.0,194.5599,195.0604,194.4526,194.8101,21907.0
2020-12-07 15:10:00,217.96,218.62,217.92,218.59,19540.0,194.8101,195.4,194.7744,195.3732,19540.0
2020-12-07 15:20:00,218.59,218.79,218.44,218.72,15037.0,195.3732,195.552,195.2392,195.4894,15037.0
2020-12-07 15:30:00,218.83,219.14,218.12,218.55,27892.0,195.5877,195.8648,194.9531,195.3375,27892.0
2020-12-07 15:40:00,218.65,218.65,217.36,217.73,51084.0,195.4269,195.4269,194.2739,194.6046,51084.0
2020-12-07 15:50:00,217.73,219.15,217.73,219.03,92947.0,194.6046,195.8737,194.6046,195.7665,92947.0
2020-12-08 09:30:00,218.82,220.65,218.82,220.17,30004.0,195.5788,197.2144,195.5788,196.7854,30004.0
2020-12-08 09:40:00,220.22,221.99,220.0,220.6,14870.0,196.8301,198.4121,196.6335,197.1697,14870.0
2020-12-08 09:50:00,220.68,221.54,220.63,220.76,8460.0,197.2412,198.0099,197.1966,197.3127,8460.0
2020-12-08 10:00:00,220.69,221.06,220.17,220.66,14221.0,197.2502,197.5809,196.7854,197.2234,14221.0
2020-12-08 10:10:00,220.88,221.49,220.42,221.11,11341.0,197.42,197.9652,197.0089,197.6256,11341.0
2020-12-08 10:20:00,221.25,221.25,220.65,220.97,9292.0,197.7507,197.7507,197.2144,197.5004,9292.0
2020-12-08 10:30:00,221.02,221.68,220.79,221.21,21168.0,197.5451,198.135,197.3396,197.7149,21168.0
2020-12-08 10:40:00,221.28,221.49,221.13,221.41,9361.0,197.7775,197.9652,197.6434,197.8937,9361.0
2020-12-08 10:50:00,221.35,221.72,221.16,221.47,11448.0,197.8401,198.1708,197.6703,197.9473,11448.0
2020-12-08 11:00:00,221.49,222.66,221.48,222.04,13029.0,197.9652,199.0109,197.9563,198.4568,13029.0
2020-12-08 11:10:00,222.01,222.14,221.77,222.09,9890.0,198.43,198.5462,198.2155,198.5015,9890.0
2020-12-08 11:20:00,222.09,222.3,221.9,222.27,6332.0,198.5015,198.6892,198.3317,198.6624,6332.0
2020-12-08 11:30:00,222.26,222.27,221.76,221.76,10683.0,198.6534,198.6624,198.2065,198.2065,10683.0
2020-12-08 11:40:00,221.85,222.27,221.82,222.07,7970.0,198.287,198.6624,198.2602,198.4836,7970.0
2020-12-08 11:50:00,222.07,222.43,222.07,222.25,11616.0,198.4836,198.8054,198.4836,198.6445,11616.0
2020-12-08 12:00:00,222.31,222.43,221.78,221.82,9583.0,198.6981,198.8054,198.2244,198.2602,9583.0
2020-12-08 12:10:00,221.96,222.19,221.83,221.96,16955.0,198.3853,198.5909,198.2691,198.3853,16955.0
2020-12-08 12:20:00,222.0,222.05,221.61,221.76,9815.0,198.421,198.4657,198.0725,198.2065,9815.0
2020-12-08 12:30:00,221.71,222.0,221.6,221.67,12917.0,198.1618,198.421,198.0635,198.1261,12917.0
2020-12-08 12:40:00,221.75,222.05,221.64,221.9,8174.0,198.1976,198.4657,198.0993,198.3317,8174.0
2020-12-08 12:50:00,222.04,222.2,221.76,221.84,15385.0,198.4568,198.5998,198.2065,198.278,15385.0
2020-12-08 13:00:00,221.9,222.01,221.54,221.59,5486.0,198.3317,198.43,198.0099,198.0546,5486.0
2020-12-08 13:10:00,221.54,221.87,221.41,221.87,5477.0,198.0099,198.3048,197.8937,198.3048,5477.0
2020-12-08 13:20:00,221.79,221.9,221.65,221.73,13268.0,198.2333,198.3317,198.1082,198.1797,13268.0
2020-12-08 13:30:00,221.72,222.16,221.58,222.07,7830.0,198.1708,198.564,198.0457,198.4836,7830.0
2020-12-08 13:40:00,222.01,222.3,221.72,221.91,21042.0,198.43,198.6892,198.1708,198.3406,21042.0
2020-12-08 13:50:00,221.94,221.97,221.72,221.91,4805.0,198.3674,198.3942,198.1708,198.3406,4805.0
2020-12-08 14:00:00,221.9,221.91,221.64,221.8,14546.0,198.3317,198.3406,198.0993,198.2423,14546.0
2020-12-08 14:10:00,221.83,222.38,221.83,222.17,10456.0,198.2691,198.7607,198.2691,198.573,10456.0
2020-12-08 14:20:00,222.13,222.54,222.05,222.53,16344.0,198.5372,198.9037,198.4657,198.8948,16344.0
2020-12-08 14:30:00,222.54,222.72,222.21,222.26,11704.0,198.9037,199.0646,198.6087,198.6534,11704.0
2020-12-08 14:40:00,222.2,222.24,221.59,221.59,13983.0,198.5998,198.6356,198.0546,198.0546,13983.0
2020-12-08 14:50:00,221.73,221.73,221.41,221.47,6921.0,198.1797,198.1797,197.8937,197.9473,6921.0
2020-12-08 15:00:00,221.41,221.58,221.21,221.34,12722.0,197.8937,198.0457,197.7149,197.8311,12722.0
2020-12-08 15:10:00,221.38,221.45,221.15,221.24,14290.0,197.8669,197.9295,197.6613,197.7418,14290.0
2020-12-08 15:20:00,221.24,221.5,221.15,221.45,18622.0,197.7418,197.9741,197.6613,197.9295,18622.0
2020-12-08 15:30:00,221.45,221.49,220.35,221.11,16233.0,197.9295,197.9652,196.9463,197.6256,16233.0
2020-12-08 15:40:00,221.15,221.31,220.81,220.97,42838.0,197.6613,197.8043,197.3574,197.5004,42838.0
2020-12-08 15:50:00,221.0,221.32,220.74,221.04,141332.0,197.5273,197.8133,197.2949,197.563,141332.0
2020-12-09 09:30:00,221.32,222.43,220.29,222.26,43707.0,197.8133,198.8054,196.8927,198.6534,43707.0
2020-12-09 09:40:00,222.01,222.01,221.38,221.55,4604.0,198.43,198.43,197.8669,198.0188,4604.0
2020-12-09 09:50:00,221.44,221.79,221.37,221.37,4236.0,197.9205,198.2333,197.858,197.858,4236.0
2020-12-09 10:00:00,221.36,222.19,221.21,221.97,5994.0,197.849,198.5909,197.7149,198.3942,5994.0
2020-12-09 10:10:00,221.96,221.99,221.0,221.86,9527.0,198.3853,198.4121,197.5273,198.2959,9527.0
2020-12-09 10:20:00,221.77,221.81,221.13,221.61,7320.0,198.2155,198.2512,197.6434,198.0725,7320.0
2020-12-09 10:30:00,221.57,221.82,221.0,221.04,10150.0,198.0367,198.2602,197.5273,197.563,10150.0
2020-12-09 10:40:00,221.09,221.09,220.22,220.24,13876.0,197.6077,197.6077,196.8301,196.848,13876.0
2020-12-09 10:50:00,220.26,220.26,219.8,220.05,17564.0,196.8659,196.8659,196.4547,196.6782,17564.0
2020-12-09 11:00:00,220.03,220.52,219.87,220.35,7353.0,196.6603,197.0982,196.5173,196.9463,7353.0
2020-12-09 11:10:00,220.27,220.28,219.88,220.19,9072.0,196.8748,196.8837,196.5262,196.8033,9072.0
2020-12-09 11:20:00,220.06,220.32,220.06,220.26,4577.0,196.6871,196.9195,196.6871,196.8659,4577.0
2020-12-09 11:30:00,220.25,220.43,220.17,220.4,9269.0,196.8569,197.0178,196.7854,196.991,9269.0
2020-12-09 11:40:00,220.4,220.94,220.35,220.71,5229.0,196.991,197.4736,196.9463,197.2681,5229.0
2020-12-09 11:50:00,220.82,221.48,220.68,221.28,10702.0,197.3664,197.9563,197.2412,197.7775,10702.0
2020-12-09 12:00:00,221.22,221.43,221.09,221.43,5469.0,197.7239,197.9116,197.6077,197.9116,5469.0
2020-12-09 12:10:00,221.38,221.52,221.28,221.37,8081.0,197.8669,197.992,197.7775,197.858,8081.0
2020-12-09 12:20:00,221.17,221.43,221.12,221.42,6445.0,197.6792,197.9116,197.6345,197.9026,6445.0
2020-12-09 12:30:00,221.38,221.78,221.19,221.68,6651.0,197.8669,198.2244,197.6971,198.135,6651.0
2020-12-09 12:40:00,221.55,222.39,221.55,222.28,7775.0,198.0188,198.7696,198.0188,198.6713,7775.0
2020-12-09 12:50:00,222.19,222.74,222.08,222.69,8014.0,198.5909,199.0824,198.4925,199.0378,8014.0
2020-12-09 13:00:00,222.67,222.67,222.08,222.6,9125.0,199.0199,199.0199,198.4925,198.9573,9125.0
2020-12-09 13:10:00,222.46,222.48,221.88,222.14,5658.0,198.8322,198.8501,198.3138,198.5462,5658.0
2020-12-09 13:20:00,222.15,222.51,221.91,222.51,7064.0,198.5551,198.8769,198.3406,198.8769,7064.0
2020-12-09 13:30:00,222.6,222.6,222.06,222.29,10168.0,198.9573,198.9573,198.4747,198.6802,10168.0
2020-12-09 13:40:00,222.34,222.72,222.14,222.63,7164.0,198.7249,199.0646,198.5462,198.9841,7164.0
2020-12-09 13:50:00,222.62,222.64,222.22,222.41,10507.0,198.9752,198.9931,198.6177,198.7875,10507.0
2020-12-09 14:00:00,222.52,223.0,222.37,222.98,11418.0,198.8858,199.3148,198.7517,199.297,11418.0
2020-12-09 14:10:00,222.93,223.26,222.85,223.26,8075.0,199.2523,199.5472,199.1808,199.5472,8075.0
2020-12-09 14:20:00,223.28,223.9,223.28,223.76,5971.0,199.5651,200.1192,199.5651,199.9941,5971.0
2020-12-09 14:30:00,223.77,223.83,223.49,223.69,7353.0,200.003,200.0567,199.7528,199.9315,7353.0
2020-12-09 14:40:00,223.7,223.81,223.29,223.68,9031.0,199.9405,200.0388,199.574,199.9226,9031.0
2020-12-09 14:50:00,223.71,223.71,223.24,223.65,7856.0,199.9494,199.9494,199.5293,199.8958,7856.0
2020-12-09 15:00:00,223.53,223.8,223.25,223.69,7403.0,199.7885,200.0299,199.5383,199.9315,7403.0
2020-12-09 15:10:00,223.56,223.75,223.34,223.42,9709.0,199.8154,199.9852,199.6187,199.6902,9709.0
2020-12-09 15:20:00,223.5,223.61,222.91,223.42,15597.0,199.7617,199.86,199.2344,199.6902,15597.0
2020-12-09 15:30:00,223.44,224.19,223.44,223.89,18862.0,199.7081,200.3784,199.7081,200.1103,18862.0
2020-12-09 15:40:00,223.92,224.66,223.89,223.91,553724.0,200.1371,200.7985,200.1103,200.1282,553724.0
2020-12-09 15:50:00,223.86,224.86,223.86,224.2,96374.0,200.0835,200.9773,200.0835,200.3874,96374.0
2020-12-10 09:30:00,223.04,223.51,221.29,222.32,24103.0,199.3506,199.7707,197.7865,198.7071,24103.0
2020-12-10 09:40:00,222.34,222.79,221.6,221.86,6734.0,198.7249,199.1271,198.0635,198.2959,6734.0
2020-12-10 09:50:00,221.97,222.45,221.71,221.84,8486.0,198.3942,198.8232,198.1618,198.278,8486.0
2020-12-10 10:00:00,221.7,221.72,220.91,221.14,7112.0,198.1529,198.1708,197.4468,197.6524,7112.0
2020-12-10 10:10:00,221.16,221.85,220.65,221.84,11581.0,197.6703,198.287,197.2144,198.278,11581.0
2020-12-10 10:20:00,221.68,221.96,221.26,221.39,16890.0,198.135,198.3853,197.7596,197.8758,16890.0
2020-12-10 10:30:00,221.49,221.53,220.63,220.63,10842.0,197.9652,198.001,197.1966,197.1966,10842.0
2020-12-10 10:40:00,220.79,220.98,220.41,220.81,16405.0,197.3396,197.5094,196.9999,197.3574,16405.0
2020-12-10 10:50:00,220.81,221.6,220.7,220.85,19712.0,197.3574,198.0635,197.2591,197.3932,19712.0
2020-12-10 11:00:00,220.87,220.95,220.29,220.55,18910.0,197.4111,197.4826,196.8927,197.125,18910.0
2020-12-10 11:10:00,220.52,221.09,220.24,221.09,13107.0,197.0982,197.6077,196.848,197.6077,13107.0
2020-12-10 11:20:00,221.13,221.13,220.66,221.0,14364.0,197.6434,197.6434,197.2234,197.5273,14364.0
2020-12-10 11:30:00,221.0,221.09,220.59,221.01,9672.0,197.5273,197.6077,197.1608,197.5362,9672.0
2020-12-10 11:40:00,220.94,220.99,220.42,220.63,8091.0,197.4736,197.5183,197.0089,197.1966,8091.0
2020-12-10 11:50:00,220.56,220.62,219.99,220.02,16246.0,197.134,197.1876,196.6245,196.6513,16246.0
2020-12-10 12:00:00,220.03,220.29,219.81,220.13,15194.0,196.6603,196.8927,196.4636,196.7497,15194.0
2020-12-10 12:10:00,220.14,220.71,220.08,220.47,18445.0,196.7586,197.2681,196.705,197.0535,18445.0
2020-12-10 12:20:00,220.36,220.76,220.13,220.37,24835.0,196.9552,197.3127,196.7497,196.9642,24835.0
2020-12-10 12:30:00,220.34,220.92,220.08,220.78,18146.0,196.9374,197.4558,196.705,197.3306,18146.0
2020-12-10 12:40:00,220.86,220.89,220.49,220.69,5491.0,197.4021,197.4289,197.0714,197.2502,5491.0
2020-12-10 12:50:00,220.61,221.06,220.39,220.71,5418.0,197.1787,197.5809,196.982,197.2681,5418.0
2020-12-10 13:00:00,220.76,220.94,220.44,220.87,5437.0,197.3127,197.4736,197.0267,197.4111,5437.0
2020-12-10 13:10:00,220.86,221.31,220.85,221.28,8256.0,197.4021,197.8043,197.3932,197.7775,8256.0
2020-12-10 13:20:00,221.24,221.26,220.96,221.05,7878.0,197.7418,197.7596,197.4915,197.5719,7878.0
2020-12-10 13:30:00,220.97,221.14,220.65,220.77,9232.0,197.5004,197.6524,197.2144,197.3217,9232.0
2020-12-10 13:40:00,220.74,220.81,220.58,220.76,7621.0,197.2949,197.3574,197.1519,197.3127,7621.0
2020-12-10 13:50:00,220.68,220.69,220.2,220.29,5023.0,197.2412,197.2502,196.8122,196.8927,5023.0
2020-12-10 14:00:00,220.24,220.33,219.9,219.9,7837.0,196.848,196.9284,196.5441,196.5441,7837.0
2020-12-10 14:10:00,219.9,219.93,219.4,219.47,10643.0,196.5441,196.5709,196.0972,196.1598,10643.0
2020-12-10 14:20:00,219.47,219.71,219.22,219.45,7076.0,196.1598,196.3743,195.9363,196.1419,7076.0
2020-12-10 14:30:00,219.36,219.73,219.3,219.55,10997.0,196.0614,196.3921,196.0078,196.2313,10997.0
2020-12-10 14:40:00,219.5,219.77,219.41,219.77,10836.0,196.1866,196.4279,196.1061,196.4279,10836.0
2020-12-10 14:50:00,219.73,220.03,219.57,219.9,18328.0,196.3921,196.6603,196.2491,196.5441,18328.0
2020-12-10 15:00:00,219.98,220.19,219.89,220.03,12308.0,196.6156,196.8033,196.5351,196.6603,12308.0
2020-12-10 15:10:00,219.98,220.3,219.9,220.13,11369.0,196.6156,196.9016,196.5441,196.7497,11369.0
2020-12-10 15:20:00,220.08,220.14,219.9,220.06,14755.0,196.705,196.7586,196.5441,196.6871,14755.0
2020-12-10 15:30:00,220.12,220.3,219.8,219.89,21242.0,196.7407,196.9016,196.4547,196.5351,21242.0
2020-12-10 15:40:00,219.89,220.13,219.81,219.9,36292.0,196.5351,196.7497,196.4636,196.5441,36292.0
2020-12-10 15:50:00,220.0,220.21,219.34,219.54,119324.0,196.6335,196.8212,196.0436,196.2223,119324.0
2020-12-11 09:30:00,218.39,219.2,217.4,219.01,26514.0,195.1945,195.9184,194.3096,195.7486,26514.0
2020-12-11 09:40:00,218.99,219.26,218.46,218.73,14231.0,195.7307,195.9721,195.257,195.4984,14231.0
2020-12-11 09:50:00,218.73,219.73,218.42,218.81,18090.0,195.4984,196.3921,195.2213,195.5699,18090.0
2020-12-11 10:00:00,218.61,220.33,218.61,219.73,13937.0,195.3911,196.9284,195.3911,196.3921,13937.0
2020-12-11 10:10:00,219.6,219.82,219.25,219.79,12994.0,196.276,196.4726,195.9631,196.4458,12994.0
2020-12-11 10:20:00,219.79,219.79,218.8,218.89,12836.0,196.4458,196.4458,195.5609,195.6414,12836.0
2020-12-11 10:30:00,218.8,218.87,218.33,218.47,14393.0,195.5609,195.6235,195.1408,195.266,14393.0
2020-12-11 10:40:00,218.59,218.63,218.12,218.19,13630.0,195.3732,195.409,194.9531,195.0157,13630.0
2020-12-11 10:50:00,218.12,218.22,217.8,218.05,18710.0,194.9531,195.0425,194.6671,194.8906,18710.0
2020-12-11 11:00:00,218.11,218.48,217.97,218.17,12268.0,194.9442,195.2749,194.8191,194.9978,12268.0
2020-12-11 11:10:00,218.27,218.85,218.25,218.76,12965.0,195.0872,195.6056,195.0693,195.5252,12965.0
2020-12-11 11:20:00,218.75,219.04,218.39,218.97,9937.0,195.5162,195.7754,195.1945,195.7129,9937.0
2020-12-11 11:30:00,219.0,219.03,218.28,218.31,8268.0,195.7397,195.7665,195.0961,195.123,8268.0
2020-12-11 11:40:00,218.17,218.49,218.05,218.34,21033.0,194.9978,195.2838,194.8906,195.1498,21033.0
2020-12-11 11:50:00,218.3,218.59,218.14,218.51,13136.0,195.114,195.3732,194.971,195.3017,13136.0
2020-12-11 12:00:00,218.58,218.71,218.37,218.37,6207.0,195.3643,195.4805,195.1766,195.1766,6207.0
2020-12-11 12:10:00,218.35,218.38,217.71,217.71,9677.0,195.1587,195.1855,194.5867,194.5867,9677.0
2020-12-11 12:20:00,217.81,218.41,217.8,218.35,11754.0,194.6761,195.2123,194.6671,195.1587,11754.0
2020-12-11 12:30:00,218.35,218.68,218.28,218.68,8410.0,195.1587,195.4537,195.0961,195.4537,8410.0
2020-12-11 12:40:00,218.62,219.22,218.6,219.22,13067.0,195.4,195.9363,195.3822,195.9363,13067.0
2020-12-11 12:50:00,219.22,219.27,218.85,218.9,5374.0,195.9363,195.981,195.6056,195.6503,5374.0
2020-12-11 13:00:00,218.89,219.08,218.68,218.81,5535.0,195.6414,195.8112,195.4537,195.5699,5535.0
2020-12-11 13:10:00,218.83,219.25,218.82,218.95,7780.0,195.5877,195.9631,195.5788,195.695,7780.0
2020-12-11 13:20:00,219.0,219.06,218.74,218.95,8354.0,195.7397,195.7933,195.5073,195.695,8354.0
2020-12-11 13:30:00,218.96,219.42,218.96,219.34,6231.0,195.7039,196.1151,195.7039,196.0436,6231.0
2020-12-11 13:40:00,219.35,219.46,219.14,219.21,7636.0,196.0525,196.1508,195.8648,195.9274,7636.0
2020-12-11 13:50:00,219.28,219.68,219.28,219.65,8556.0,195.9899,196.3475,195.9899,196.3206,8556.0
2020-12-11 14:00:00,219.75,220.0,219.62,219.9,7567.0,196.41,196.6335,196.2938,196.5441,7567.0
2020-12-11 14:10:00,219.94,219.95,219.66,219.66,6006.0,196.5798,196.5888,196.3296,196.3296,6006.0
2020-12-11 14:20:00,219.66,219.75,219.37,219.42,5060.0,196.3296,196.41,196.0704,196.1151,5060.0
2020-12-11 14:30:00,219.49,219.83,219.43,219.72,4427.0,196.1776,196.4815,196.124,196.3832,4427.0
2020-12-11 14:40:00,219.88,219.99,219.66,219.67,7937.0,196.5262,196.6245,196.3296,196.3385,7937.0
2020-12-11 14:50:00,219.81,219.81,219.31,219.31,7161.0,196.4636,196.4636,196.0168,196.0168,7161.0
2020-12-11 15:00:00,219.27,219.43,219.16,219.26,9789.0,195.981,196.124,195.8827,195.9721,9789.0
2020-12-11 15:10:00,219.26,219.54,218.99,219.35,12233.0,195.9721,196.2223,195.7307,196.0525,12233.0
2020-12-11 15:20:00,219.35,219.35,219.05,219.32,11351.0,196.0525,196.0525,195.7844,196.0257,11351.0
2020-12-11 15:30:00,219.38,219.55,219.04,219.22,19400.0,196.0793,196.2313,195.7754,195.9363,19400.0
2020-12-11 15:40:00,219.23,219.55,218.72,218.83,27510.0,195.9452,196.2313,195.4894,195.5877,27510.0
2020-12-11 15:50:00,218.83,219.18,218.55,218.66,63343.0,195.5877,195.9006,195.3375,195.4358,63343.0
2020-12-14 09:30:00,220.68,221.49,220.0,221.49,21176.0,197.2412,197.9652,196.6335,197.9652,21176.0
2020-12-14 09:40:00,221.39,221.74,220.6,221.03,9141.0,197.8758,198.1887,197.1697,197.5541,9141.0
2020-12-14 09:50:00,221.11,221.11,218.86,218.93,16769.0,197.6256,197.6256,195.6145,195.6771,16769.0
2020-12-14 10:00:00,219.22,221.2,219.22,220.91,8694.0,195.9363,197.706,195.9363,197.4468,8694.0
2020-12-14 10:10:00,220.81,221.0,219.99,219.99,5280.0,197.3574,197.5273,196.6245,196.6245,5280.0
2020-12-14 10:20:00,220.07,220.22,219.81,220.22,7177.0,196.696,196.8301,196.4636,196.8301,7177.0
2020-12-14 10:30:00,220.33,220.42,219.88,220.16,6150.0,196.9284,197.0089,196.5262,196.7765,6150.0
2020-12-14 10:40:00,220.21,220.23,219.54,219.54,6122.0,196.8212,196.839,196.2223,196.2223,6122.0
2020-12-14 10:50:00,219.62,219.75,219.31,219.34,8391.0,196.2938,196.41,196.0168,196.0436,8391.0
2020-12-14 11:00:00,219.47,219.69,219.27,219.38,7182.0,196.1598,196.3564,195.981,196.0793,7182.0
2020-12-14 11:10:00,219.56,219.68,219.37,219.48,7559.0,196.2402,196.3475,196.0704,196.1687,7559.0
2020-12-14 11:20:00,219.39,219.7,219.32,219.33,8274.0,196.0883,196.3653,196.0257,196.0346,8274.0
2020-12-14 11:30:00,219.39,219.59,218.97,219.3,9759.0,196.0883,196.267,195.7129,196.0078,9759.0
2020-12-14 11:40:00,219.24,219.88,219.23,219.71,6164.0,195.9542,196.5262,195.9452,196.3743,6164.0
2020-12-14 11:50:00,219.71,220.06,219.53,219.69,5803.0,196.3743,196.6871,196.2134,196.3564,5803.0
2020-12-14 12:00:00,219.69,219.8,219.55,219.65,11803.0,196.3564,196.4547,196.2313,196.3206,11803.0
2020-12-14 12:10:00,219.65,219.97,219.35,219.35,11575.0,196.3206,196.6067,196.0525,196.0525,11575.0
2020-12-14 12:20:00,219.35,219.53,219.22,219.4,9065.0,196.0525,196.2134,195.9363,196.0972,9065.0
2020-12-14 12:30:00,219.5,219.5,219.11,219.27,7466.0,196.1866,196.1866,195.838,195.981,7466.0
2020-12-14 12:40:00,219.31,219.34,218.88,218.96,12768.0,196.0168,196.0436,195.6324,195.7039,12768.0
2020-12-14 12:50:00,219.0,219.1,218.71,218.8,11172.0,195.7397,195.8291,195.4805,195.5609,11172.0
2020-12-14 13:00:00,218.92,218.92,218.25,218.4,10389.0,195.6682,195.6682,195.0693,195.2034,10389.0
2020-12-14 13:10:00,218.45,218.73,218.25,218.4,10499.0,195.2481,195.4984,195.0693,195.2034,10499.0
2020-12-14 13:20:00,218.43,218.61,218.3,218.39,7604.0,195.2302,195.3911,195.114,195.1945,7604.0
2020-12-14 13:30:00,218.49,218.96,218.47,218.89,8018.0,195.2838,195.7039,195.266,195.6414,8018.0
2020-12-14 13:40:00,218.88,219.03,218.75,218.75,7470.0,195.6324,195.7665,195.5162,195.5162,7470.0
2020-12-14 13:50:00,218.85,219.04,218.61,218.61,7485.0,195.6056,195.7754,195.3911,195.3911,7485.0
2020-12-14 14:00:00,218.66,218.77,218.4,218.41,7306.0,195.4358,195.5341,195.2034,195.2123,7306.0
2020-12-14 14:10:00,218.43,218.63,218.26,218.43,9617.0,195.2302,195.409,195.0783,195.2302,9617.0
2020-12-14 14:20:00,218.43,218.5,217.81,217.86,9711.0,195.2302,195.2928,194.6761,194.7208,9711.0
2020-12-14 14:30:00,217.86,218.15,217.74,217.88,8853.0,194.7208,194.98,194.6135,194.7386,8853.0
2020-12-14 14:40:00,217.92,218.35,217.9,218.31,11461.0,194.7744,195.1587,194.7565,195.123,11461.0
2020-12-14 14:50:00,218.31,218.57,218.19,218.4,9046.0,195.123,195.3553,195.0157,195.2034,9046.0
2020-12-14 15:00:00,218.41,218.56,218.05,218.08,11241.0,195.2123,195.3464,194.8906,194.9174,11241.0
2020-12-14 15:10:00,218.1,218.29,218.03,218.07,10437.0,194.9353,195.1051,194.8727,194.9085,10437.0
2020-12-14 15:20:00,218.09,218.24,217.82,218.03,13901.0,194.9263,195.0604,194.685,194.8727,13901.0
2020-12-14 15:30:00,218.0,218.01,217.41,217.43,15202.0,194.8459,194.8548,194.3186,194.3364,15202.0
2020-12-14 15:40:00,217.46,217.68,216.98,217.63,37631.0,194.3632,194.5599,193.9342,194.5152,37631.0
2020-12-14 15:50:00,217.5,217.61,216.41,216.41,130100.0,194.399,194.4973,193.4248,193.4248,130100.0
2020-12-15 09:30:00,218.54,221.0,218.54,221.0,27357.0,195.3285,197.5273,195.3285,197.5273,27357.0
2020-12-15 09:40:00,220.67,220.98,220.09,220.38,10756.0,197.2323,197.5094,196.7139,196.9731,10756.0
2020-12-15 09:50:00,220.22,220.75,219.81,220.07,15810.0,196.8301,197.3038,196.4636,196.696,15810.0
2020-12-15 10:00:00,220.05,220.79,219.6,220.72,39140.0,196.6782,197.3396,196.276,197.277,39140.0
2020-12-15 10:10:00,220.98,221.27,220.74,221.27,16375.0,197.5094,197.7686,197.2949,197.7686,16375.0
2020-12-15 10:20:00,221.24,221.35,220.85,221.09,12259.0,197.7418,197.8401,197.3932,197.6077,12259.0
2020-12-15 10:30:00,221.25,221.57,220.79,221.0,15596.0,197.7507,198.0367,197.3396,197.5273,15596.0
2020-12-15 10:40:00,221.22,221.41,220.92,221.37,11214.0,197.7239,197.8937,197.4558,197.858,11214.0
2020-12-15 10:50:00,221.35,222.3,221.28,222.3,21994.0,197.8401,198.6892,197.7775,198.6892,21994.0
2020-12-15 11:00:00,222.22,222.59,222.06,222.47,18555.0,198.6177,198.9484,198.4747,198.8411,18555.0
2020-12-15 11:10:00,222.49,223.16,222.49,223.0,23707.0,198.859,199.4578,198.859,199.3148,23707.0
2020-12-15 11:20:00,223.09,223.47,222.92,223.36,15255.0,199.3953,199.7349,199.2433,199.6366,15255.0
2020-12-15 11:30:00,223.38,223.41,222.93,223.0,11569.0,199.6545,199.6813,199.2523,199.3148,11569.0
2020-12-15 11:40:00,223.06,223.89,223.05,223.6,10434.0,199.3685,200.1103,199.3595,199.8511,10434.0
2020-12-15 11:50:00,223.62,224.16,223.43,223.87,20750.0,199.869,200.3516,199.6992,200.0924,20750.0
2020-12-15 12:00:00,223.87,224.34,223.79,224.15,11198.0,200.0924,200.5125,200.0209,200.3427,11198.0
2020-12-15 12:10:00,224.21,224.48,223.85,223.9,12706.0,200.3963,200.6376,200.0746,200.1192,12706.0
2020-12-15 12:20:00,223.86,223.93,223.63,223.71,10714.0,200.0835,200.1461,199.8779,199.9494,10714.0
2020-12-15 12:30:00,223.67,223.97,223.63,223.88,7043.0,199.9137,200.1818,199.8779,200.1014,7043.0
2020-12-15 12:40:00,224.01,224.31,223.87,224.19,8501.0,200.2176,200.4857,200.0924,200.3784,8501.0
2020-12-15 12:50:00,224.23,224.64,224.17,224.53,10445.0,200.4142,200.7806,200.3606,200.6823,10445.0
2020-12-15 13:00:00,224.6,225.0,224.45,224.74,12641.0,200.7449,201.1024,200.6108,200.87,12641.0
2020-12-15 13:10:00,224.81,225.0,224.73,224.83,9117.0,200.9326,201.1024,200.8611,200.9505,9117.0
2020-12-15 13:20:00,224.82,224.88,224.31,224.31,14175.0,200.9415,200.9952,200.4857,200.4857,14175.0
2020-12-15 13:30:00,224.31,224.81,224.31,224.79,7638.0,200.4857,200.9326,200.4857,200.9147,7638.0
2020-12-15 13:40:00,224.86,224.86,224.61,224.7,12379.0,200.9773,200.9773,200.7538,200.8343,12379.0
2020-12-15 13:50:00,224.72,224.96,224.68,224.91,10365.0,200.8521,201.0667,200.8164,201.022,10365.0
2020-12-15 14:00:00,224.91,225.09,224.73,225.03,12851.0,201.022,201.1828,200.8611,201.1292,12851.0
2020-12-15 14:10:00,225.03,225.34,224.89,225.12,14313.0,201.1292,201.4063,201.0041,201.2097,14313.0
2020-12-15 14:20:00,225.17,225.29,224.8,225.29,13187.0,201.2544,201.3616,200.9237,201.3616,13187.0
2020-12-15 14:30:00,225.24,225.5,225.17,225.24,13247.0,201.3169,201.5493,201.2544,201.3169,13247.0
2020-12-15 14:40:00,225.27,225.5,225.18,225.33,14899.0,201.3437,201.5493,201.2633,201.3974,14899.0
2020-12-15 14:50:00,225.28,225.35,224.76,224.83,25528.0,201.3527,201.4152,200.8879,200.9505,25528.0
2020-12-15 15:00:00,224.89,225.03,224.66,224.74,14866.0,201.0041,201.1292,200.7985,200.87,14866.0
2020-12-15 15:10:00,224.84,224.92,224.12,224.12,16499.0,200.9594,201.0309,200.3159,200.3159,16499.0
2020-12-15 15:20:00,224.11,224.11,223.34,223.38,8446.0,200.3069,200.3069,199.6187,199.6545,8446.0
2020-12-15 15:30:00,223.34,223.45,222.96,223.34,16047.0,199.6187,199.717,199.2791,199.6187,16047.0
2020-12-15 15:40:00,223.37,223.76,223.19,223.19,25888.0,199.6455,199.9941,199.4847,199.4847,25888.0
2020-12-15 15:50:00,223.17,224.09,223.17,224.09,99760.0,199.4668,200.2891,199.4668,200.2891,99760.0
2020-12-16 09:30:00,223.93,224.4,222.83,223.21,26023.0,200.1461,200.5661,199.1629,199.5025,26023.0
2020-12-16 09:40:00,223.25,223.43,222.12,222.26,8751.0,199.5383,199.6992,198.5283,198.6534,8751.0
2020-12-16 09:50:00,222.34,222.71,221.43,221.98,6681.0,198.7249,199.0556,197.9116,198.4032,6681.0
2020-12-16 10:00:00,222.06,222.7,221.75,222.7,7736.0,198.4747,199.0467,198.1976,199.0467,7736.0
2020-12-16 10:10:00,222.69,222.75,222.13,222.51,13978.0,199.0378,199.0914,198.5372,198.8769,13978.0
2020-12-16 10:20:00,222.51,222.87,221.95,222.87,16004.0,198.8769,199.1986,198.3764,199.1986,16004.0
2020-12-16 10:30:00,222.84,222.9,222.1,222.11,14127.0,199.1718,199.2255,198.5104,198.5194,14127.0
2020-12-16 10:40:00,222.11,222.47,221.7,221.83,7739.0,198.5194,198.8411,198.1529,198.2691,7739.0
2020-12-16 10:50:00,221.73,222.18,221.64,222.14,18691.0,198.1797,198.5819,198.0993,198.5462,18691.0
2020-12-16 11:00:00,222.21,222.57,221.79,222.14,14178.0,198.6087,198.9305,198.2333,198.5462,14178.0
2020-12-16 11:10:00,222.06,222.19,221.67,222.19,5939.0,198.4747,198.5909,198.1261,198.5909,5939.0
2020-12-16 11:20:00,222.11,222.8,221.91,222.56,11749.0,198.5194,199.1361,198.3406,198.9216,11749.0
2020-12-16 11:30:00,222.49,222.5,221.8,221.87,7670.0,198.859,198.8679,198.2423,198.3048,7670.0
2020-12-16 11:40:00,221.9,222.42,221.9,222.34,5197.0,198.3317,198.7964,198.3317,198.7249,5197.0
2020-12-16 11:50:00,222.19,222.19,221.86,222.01,3511.0,198.5909,198.5909,198.2959,198.43,3511.0
2020-12-16 12:00:00,222.12,222.58,222.12,222.47,6035.0,198.5283,198.9394,198.5283,198.8411,6035.0
2020-12-16 12:10:00,222.42,222.51,222.08,222.23,4846.0,198.7964,198.8769,198.4925,198.6266,4846.0
2020-12-16 12:20:00,222.28,222.35,222.0,222.06,4822.0,198.6713,198.7339,198.421,198.4747,4822.0
2020-12-16 12:30:00,222.04,222.14,221.9,221.97,6628.0,198.4568,198.5462,198.3317,198.3942,6628.0
2020-12-16 12:40:00,222.0,222.17,221.82,221.82,5467.0,198.421,198.573,198.2602,198.2602,5467.0
2020-12-16 12:50:00,221.74,222.54,221.73,222.52,6794.0,198.1887,198.9037,198.1797,198.8858,6794.0
2020-12-16 13:00:00,222.5,222.5,222.01,222.12,6908.0,198.8679,198.8679,198.43,198.5283,6908.0
2020-12-16 13:10:00,221.99,222.44,221.88,222.26,8241.0,198.4121,198.8143,198.3138,198.6534,8241.0
2020-12-16 13:20:00,222.31,222.42,222.17,222.27,5378.0,198.6981,198.7964,198.573,198.6624,5378.0
2020-12-16 13:30:00,222.27,222.51,222.2,222.42,4022.0,198.6624,198.8769,198.5998,198.7964,4022.0
2020-12-16 13:40:00,222.35,222.35,221.89,222.13,3216.0,198.7339,198.7339,198.3227,198.5372,3216.0
2020-12-16 13:50:00,222.14,222.4,222.06,222.39,6065.0,198.5462,198.7786,198.4747,198.7696,6065.0
2020-12-16 14:00:00,222.45,222.63,221.99,222.44,5867.0,198.8232,198.9841,198.4121,198.8143,5867.0
2020-12-16 14:10:00,222.33,222.42,222.01,222.08,4562.0,198.716,198.7964,198.43,198.4925,4562.0
2020-12-16 14:20:00,222.08,222.35,222.01,222.15,5344.0,198.4925,198.7339,198.43,198.5551,5344.0
2020-12-16 14:30:00,222.16,223.04,222.16,222.94,6400.0,198.564,199.3506,198.564,199.2612,6400.0
2020-12-16 14:40:00,222.85,223.21,222.75,223.1,6686.0,199.1808,199.5025,199.0914,199.4042,6686.0
2020-12-16 14:50:00,223.17,223.64,223.16,223.59,8427.0,199.4668,199.8869,199.4578,199.8422,8427.0
2020-12-16 15:00:00,223.58,223.58,222.95,223.06,7613.0,199.8332,199.8332,199.2701,199.3685,7613.0
2020-12-16 15:10:00,223.12,223.25,222.9,223.21,10282.0,199.4221,199.5383,199.2255,199.5025,10282.0
2020-12-16 15:20:00,223.2,223.46,222.87,222.96,8633.0,199.4936,199.726,199.1986,199.2791,8633.0
2020-12-16 15:30:00,222.97,223.21,222.7,222.88,11753.0,199.288,199.5025,199.0467,199.2076,11753.0
2020-12-16 15:40:00,222.93,223.46,222.92,223.37,14298.0,199.2523,199.726,199.2433,199.6455,14298.0
2020-12-16 15:50:00,223.36,223.4,222.54,222.77,56677.0,199.6366,199.6723,198.9037,199.1093,56677.0
2020-12-17 09:30:00,223.86,225.28,223.04,223.04,24304.0,200.0835,201.3527,199.3506,199.3506,24304.0
2020-12-17 09:40:00,223.16,223.16,222.47,223.0,6587.0,199.4578,199.4578,198.8411,199.3148,6587.0
2020-12-17 09:50:00,223.06,223.88,222.72,222.99,9420.0,199.3685,200.1014,199.0646,199.3059,9420.0
2020-12-17 10:00:00,222.85,223.59,222.85,223.47,13447.0,199.1808,199.8422,199.1808,199.7349,13447.0
2020-12-17 10:10:00,223.53,224.0,223.37,223.82,6909.0,199.7885,200.2086,199.6455,200.0477,6909.0
2020-12-17 10:20:00,223.81,223.82,223.14,223.62,8601.0,200.0388,200.0477,199.44,199.869,8601.0
2020-12-17 10:30:00,223.42,223.96,223.42,223.46,7464.0,199.6902,200.1729,199.6902,199.726,7464.0
2020-12-17 10:40:00,223.51,223.57,222.8,223.25,6356.0,199.7707,199.8243,199.1361,199.5383,6356.0
2020-12-17 10:50:00,223.1,223.28,222.95,223.19,7697.0,199.4042,199.5651,199.2701,199.4847,7697.0
2020-12-17 11:00:00,223.11,223.11,222.72,222.77,4204.0,199.4131,199.4131,199.0646,199.1093,4204.0
2020-12-17 11:10:00,222.68,223.3,222.68,223.15,4348.0,199.0288,199.583,199.0288,199.4489,4348.0
2020-12-17 11:20:00,223.14,223.26,222.66,222.68,6971.0,199.44,199.5472,199.0109,199.0288,6971.0
2020-12-17 11:30:00,222.65,222.97,222.57,222.86,10228.0,199.002,199.288,198.9305,199.1897,10228.0
2020-12-17 11:40:00,222.87,223.24,222.78,223.21,11821.0,199.1986,199.5293,199.1182,199.5025,11821.0
2020-12-17 11:50:00,223.21,223.21,222.7,222.8,5475.0,199.5025,199.5025,199.0467,199.1361,5475.0
2020-12-17 12:00:00,222.86,222.86,221.93,221.94,6974.0,199.1897,199.1897,198.3585,198.3674,6974.0
2020-12-17 12:10:00,221.93,221.93,221.5,221.58,9132.0,198.3585,198.3585,197.9741,198.0457,9132.0
2020-12-17 12:20:00,221.63,221.75,221.44,221.72,5809.0,198.0903,198.1976,197.9205,198.1708,5809.0
2020-12-17 12:30:00,221.75,221.8,221.64,221.66,4902.0,198.1976,198.2423,198.0993,198.1172,4902.0
2020-12-17 12:40:00,221.67,221.79,221.62,221.66,9311.0,198.1261,198.2333,198.0814,198.1172,9311.0
2020-12-17 12:50:00,221.69,221.84,221.51,221.72,8242.0,198.144,198.278,197.9831,198.1708,8242.0
2020-12-17 13:00:00,221.65,221.71,221.54,221.64,7737.0,198.1082,198.1618,198.0099,198.0993,7737.0
2020-12-17 13:10:00,221.69,222.01,221.64,221.96,8826.0,198.144,198.43,198.0993,198.3853,8826.0
2020-12-17 13:20:00,221.96,222.09,221.88,222.0,5958.0,198.3853,198.5015,198.3138,198.421,5958.0
2020-12-17 13:30:00,222.0,222.14,221.94,222.09,9247.0,198.421,198.5462,198.3674,198.5015,9247.0
2020-12-17 13:40:00,222.09,222.1,221.93,221.98,3297.0,198.5015,198.5104,198.3585,198.4032,3297.0
2020-12-17 13:50:00,221.97,222.9,221.95,222.9,14699.0,198.3942,199.2255,198.3764,199.2255,14699.0
2020-12-17 14:00:00,222.9,223.32,222.79,223.27,9380.0,199.2255,199.6008,199.1271,199.5562,9380.0
2020-12-17 14:10:00,223.25,223.29,223.01,223.19,4902.0,199.5383,199.574,199.3238,199.4847,4902.0
2020-12-17 14:20:00,223.19,223.25,223.01,223.14,8261.0,199.4847,199.5383,199.3238,199.44,8261.0
2020-12-17 14:30:00,223.17,223.39,223.14,223.35,7720.0,199.4668,199.6634,199.44,199.6277,7720.0
2020-12-17 14:40:00,223.31,223.47,222.92,223.38,22669.0,199.5919,199.7349,199.2433,199.6545,22669.0
2020-12-17 14:50:00,223.41,223.81,223.37,223.65,12120.0,199.6813,200.0388,199.6455,199.8958,12120.0
2020-12-17 15:00:00,223.66,223.74,223.51,223.52,9318.0,199.9047,199.9762,199.7707,199.7796,9318.0
2020-12-17 15:10:00,223.48,223.76,223.48,223.64,9799.0,199.7438,199.9941,199.7438,199.8869,9799.0
2020-12-17 15:20:00,223.66,223.73,223.61,223.66,8594.0,199.9047,199.9673,199.86,199.9047,8594.0
2020-12-17 15:30:00,223.61,223.71,223.39,223.62,6687.0,199.86,199.9494,199.6634,199.869,6687.0
2020-12-17 15:40:00,223.57,223.68,223.48,223.58,18282.0,199.8243,199.9226,199.7438,199.8332,18282.0
2020-12-17 15:50:00,223.62,223.82,223.28,223.36,49968.0,199.869,200.0477,199.5651,199.6366,49968.0
2020-12-18 09:30:00,224.07,225.0,223.99,223.99,123571.0,200.2712,201.1024,200.1997,200.1997,123571.0
2020-12-18 09:40:00,223.94,224.66,223.3,223.68,4911.0,200.155,200.7985,199.583,199.9226,4911.0
2020-12-18 09:50:00,223.6,223.99,222.7,223.78,6900.0,199.8511,200.1997,199.0467,200.012,6900.0
2020-12-18 10:00:00,223.69,223.96,223.15,223.87,4671.0,199.9315,200.1729,199.4489,200.0924,4671.0
2020-12-18 10:10:00,223.82,224.23,223.67,223.84,9063.0,200.0477,200.4142,199.9137,200.0656,9063.0
2020-12-18 10:20:00,224.02,224.02,222.73,222.73,7780.0,200.2265,200.2265,199.0735,199.0735,7780.0
2020-12-18 10:30:00,222.77,222.78,222.14,222.28,9148.0,199.1093,199.1182,198.5462,198.6713,9148.0
2020-12-18 10:40:00,222.25,222.49,222.16,222.16,6787.0,198.6445,198.859,198.564,198.564,6787.0
2020-12-18 10:50:00,222.18,222.81,222.15,222.75,12821.0,198.5819,199.145,198.5551,199.0914,12821.0
2020-12-18 11:00:00,222.75,222.92,222.67,222.76,9590.0,199.0914,199.2433,199.0199,199.1003,9590.0
2020-12-18 11:10:00,222.7,222.71,221.98,222.35,7093.0,199.0467,199.0556,198.4032,198.7339,7093.0
2020-12-18 11:20:00,222.45,223.07,222.45,223.02,7818.0,198.8232,199.3774,198.8232,199.3327,7818.0
2020-12-18 11:30:00,222.98,223.05,222.47,222.9,11581.0,199.297,199.3595,198.8411,199.2255,11581.0
2020-12-18 11:40:00,222.8,222.8,222.5,222.5,5894.0,199.1361,199.1361,198.8679,198.8679,5894.0
2020-12-18 11:50:00,222.47,222.51,221.99,222.1,11927.0,198.8411,198.8769,198.4121,198.5104,11927.0
2020-12-18 12:00:00,222.03,222.31,221.96,222.19,11943.0,198.4479,198.6981,198.3853,198.5909,11943.0
2020-12-18 12:10:00,222.13,222.49,221.98,222.37,7276.0,198.5372,198.859,198.4032,198.7517,7276.0
2020-12-18 12:20:00,222.39,222.58,222.39,222.51,5141.0,198.7696,198.9394,198.7696,198.8769,5141.0
2020-12-18 12:30:00,222.5,222.69,222.4,222.67,16185.0,198.8679,199.0378,198.7786,199.0199,16185.0
2020-12-18 12:40:00,222.66,223.1,222.66,222.84,12134.0,199.0109,199.4042,199.0109,199.1718,12134.0
2020-12-18 12:50:00,222.77,222.77,222.25,222.55,6455.0,199.1093,199.1093,198.6445,198.9126,6455.0
2020-12-18 13:00:00,222.49,222.53,222.33,222.44,5399.0,198.859,198.8948,198.716,198.8143,5399.0
2020-12-18 13:10:00,222.39,222.39,221.99,221.99,5269.0,198.7696,198.7696,198.4121,198.4121,5269.0
2020-12-18 13:20:00,222.05,222.28,221.98,222.2,7051.0,198.4657,198.6713,198.4032,198.5998,7051.0
2020-12-18 13:30:00,222.17,222.17,221.85,221.9,7002.0,198.573,198.573,198.287,198.3317,7002.0
2020-12-18 13:40:00,221.99,222.23,221.94,222.06,8450.0,198.4121,198.6266,198.3674,198.4747,8450.0
2020-12-18 13:50:00,222.07,222.19,222.06,222.15,7341.0,198.4836,198.5909,198.4747,198.5551,7341.0
2020-12-18 14:00:00,222.09,222.18,221.5,221.61,9982.0,198.5015,198.5819,197.9741,198.0725,9982.0
2020-12-18 14:10:00,221.59,221.64,221.45,221.52,4323.0,198.0546,198.0993,197.9295,197.992,4323.0
2020-12-18 14:20:00,221.56,221.75,221.49,221.7,5770.0,198.0278,198.1976,197.9652,198.1529,5770.0
2020-12-18 14:30:00,221.74,221.81,221.57,221.81,6852.0,198.1887,198.2512,198.0367,198.2512,6852.0
2020-12-18 14:40:00,221.78,221.87,221.59,221.66,7242.0,198.2244,198.3048,198.0546,198.1172,7242.0
2020-12-18 14:50:00,221.52,221.82,221.5,221.62,17929.0,197.992,198.2602,197.9741,198.0814,17929.0
2020-12-18 15:00:00,221.7,222.27,221.61,222.27,8894.0,198.1529,198.6624,198.0725,198.6624,8894.0
2020-12-18 15:10:00,222.21,222.21,221.9,221.94,7457.0,198.6087,198.6087,198.3317,198.3674,7457.0
2020-12-18 15:20:00,221.94,221.99,221.61,221.88,14800.0,198.3674,198.4121,198.0725,198.3138,14800.0
2020-12-18 15:30:00,221.96,222.42,221.82,222.03,15928.0,198.3853,198.7964,198.2602,198.4479,15928.0
2020-12-18 15:40:00,222.05,223.9,222.04,223.66,55511.0,198.4657,200.1192,198.4568,199.9047,55511.0
2020-12-18 15:50:00,223.76,225.15,223.34,224.09,126075.0,199.9941,201.2365,199.6187,200.2891,126075.0
2020-12-21 09:30:00,220.23,221.73,219.6,221.73,23599.0,196.839,198.1797,196.276,198.1797,23599.0
2020-12-21 09:40:00,221.41,222.75,221.35,222.61,8614.0,197.8937,199.0914,197.8401,198.9663,8614.0
2020-12-21 09:50:00,222.75,223.26,222.0,222.02,10127.0,199.0914,199.5472,198.421,198.4389,10127.0
2020-12-21 10:00:00,221.95,222.45,221.04,221.32,16129.0,198.3764,198.8232,197.563,197.8133,16129.0
2020-12-21 10:10:00,221.15,221.83,220.76,220.94,10619.0,197.6613,198.2691,197.3127,197.4736,10619.0
2020-12-21 10:20:00,220.9,221.05,220.29,220.57,7916.0,197.4379,197.5719,196.8927,197.1429,7916.0
2020-12-21 10:30:00,220.52,221.27,220.16,221.27,6970.0,197.0982,197.7686,196.7765,197.7686,6970.0
2020-12-21 10:40:00,221.63,221.74,221.18,221.33,5489.0,198.0903,198.1887,197.6881,197.8222,5489.0
2020-12-21 10:50:00,221.58,222.35,221.38,221.78,5632.0,198.0457,198.7339,197.8669,198.2244,5632.0
2020-12-21 11:00:00,221.9,222.53,221.58,222.53,4181.0,198.3317,198.8948,198.0457,198.8948,4181.0
2020-12-21 11:10:00,222.41,222.58,222.1,222.46,4223.0,198.7875,198.9394,198.5104,198.8322,4223.0
2020-12-21 11:20:00,222.5,222.71,222.0,222.15,5800.0,198.8679,199.0556,198.421,198.5551,5800.0
2020-12-21 11:30:00,222.21,222.52,222.03,222.26,5109.0,198.6087,198.8858,198.4479,198.6534,5109.0
2020-12-21 11:40:00,222.42,222.42,222.11,222.27,3922.0,198.7964,198.7964,198.5194,198.6624,3922.0
2020-12-21 11:50:00,222.37,222.68,222.3,222.43,3162.0,198.7517,199.0288,198.6892,198.8054,3162.0
2020-12-21 12:00:00,222.43,222.62,222.42,222.52,1765.0,198.8054,198.9752,198.7964,198.8858,1765.0
2020-12-21 12:10:00,222.44,223.05,222.44,223.02,8765.0,198.8143,199.3595,198.8143,199.3327,8765.0
2020-12-21 12:20:00,222.96,223.75,222.96,223.7,5234.0,199.2791,199.9852,199.2791,199.9405,5234.0
2020-12-21 12:30:00,223.75,223.82,223.48,223.78,8624.0,199.9852,200.0477,199.7438,200.012,8624.0
2020-12-21 12:40:00,223.75,224.04,223.54,224.04,3783.0,199.9852,200.2444,199.7975,200.2444,3783.0
2020-12-21 12:50:00,223.94,224.27,223.88,223.9,4253.0,200.155,200.4499,200.1014,200.1192,4253.0
2020-12-21 13:00:00,223.77,224.16,223.73,224.1,3300.0,200.003,200.3516,199.9673,200.298,3300.0
2020-12-21 13:10:00,224.06,224.18,224.0,224.05,2826.0,200.2622,200.3695,200.2086,200.2533,2826.0
2020-12-21 13:20:00,224.03,224.06,223.81,223.94,4712.0,200.2354,200.2622,200.0388,200.155,4712.0
2020-12-21 13:30:00,223.9,224.26,223.9,224.05,5813.0,200.1192,200.441,200.1192,200.2533,5813.0
2020-12-21 13:40:00,224.04,224.59,224.04,224.2,5905.0,200.2444,200.736,200.2444,200.3874,5905.0
2020-12-21 13:50:00,224.3,224.62,224.15,224.5,3087.0,200.4768,200.7628,200.3427,200.6555,3087.0
2020-12-21 14:00:00,224.31,224.52,224.25,224.47,4694.0,200.4857,200.6734,200.4321,200.6287,4694.0
2020-12-21 14:10:00,224.38,225.17,224.37,225.02,10211.0,200.5483,201.2544,200.5393,201.1203,10211.0
2020-12-21 14:20:00,225.01,225.62,225.01,225.61,12361.0,201.1113,201.6566,201.1113,201.6476,12361.0
2020-12-21 14:30:00,225.59,226.02,225.55,225.61,13974.0,201.6297,202.0141,201.594,201.6476,13974.0
2020-12-21 14:40:00,225.54,225.61,225.14,225.23,4236.0,201.5851,201.6476,201.2275,201.308,4236.0
2020-12-21 14:50:00,225.24,225.56,225.06,225.06,3800.0,201.3169,201.6029,201.156,201.156,3800.0
2020-12-21 15:00:00,225.22,225.28,224.43,224.44,8618.0,201.299,201.3527,200.5929,200.6019,8618.0
2020-12-21 15:10:00,224.47,224.82,224.24,224.82,5755.0,200.6287,200.9415,200.4231,200.9415,5755.0
2020-12-21 15:20:00,224.79,225.0,224.36,224.8,8702.0,200.9147,201.1024,200.5304,200.9237,8702.0
2020-12-21 15:30:00,224.9,224.9,223.95,224.45,11311.0,201.013,201.013,200.1639,200.6108,11311.0
2020-12-21 15:40:00,224.6,224.61,224.18,224.27,12438.0,200.7449,200.7538,200.3695,200.4499,12438.0
2020-12-21 15:50:00,224.1,224.92,223.87,224.67,43371.0,200.298,201.0309,200.0924,200.8075,43371.0
2020-12-22 09:30:00,224.47,225.2,223.51,223.56,23849.0,200.6287,201.2812,199.7707,199.8154,23849.0
2020-12-22 09:40:00,223.55,224.32,223.24,224.08,7653.0,199.8064,200.4946,199.5293,200.2801,7653.0
2020-12-22 09:50:00,223.97,223.97,223.14,223.39,8059.0,200.1818,200.1818,199.44,199.6634,8059.0
2020-12-22 10:00:00,223.48,223.92,222.96,223.92,14140.0,199.7438,200.1371,199.2791,200.1371,14140.0
2020-12-22 10:10:00,223.94,224.29,223.4,224.22,7652.0,200.155,200.4678,199.6723,200.4053,7652.0
2020-12-22 10:20:00,224.13,224.86,224.01,224.86,8115.0,200.3248,200.9773,200.2176,200.9773,8115.0
2020-12-22 10:30:00,224.8,225.02,224.52,224.68,5742.0,200.9237,201.1203,200.6734,200.8164,5742.0
2020-12-22 10:40:00,224.56,224.87,224.38,224.49,4536.0,200.7091,200.9862,200.5483,200.6466,4536.0
2020-12-22 10:50:00,224.46,224.54,224.2,224.41,4785.0,200.6198,200.6913,200.3874,200.5751,4785.0
2020-12-22 11:00:00,224.52,225.2,224.52,225.02,6171.0,200.6734,201.2812,200.6734,201.1203,6171.0
2020-12-22 11:10:00,225.11,225.5,224.81,224.84,6249.0,201.2007,201.5493,200.9326,200.9594,6249.0
2020-12-22 11:20:00,224.91,224.97,224.44,224.49,9397.0,201.022,201.0756,200.6019,200.6466,9397.0
2020-12-22 11:30:00,224.45,224.6,223.85,223.86,5136.0,200.6108,200.7449,200.0746,200.0835,5136.0
2020-12-22 11:40:00,223.84,223.91,222.97,223.07,11861.0,200.0656,200.1282,199.288,199.3774,11861.0
2020-12-22 11:50:00,222.91,223.32,222.65,223.23,9029.0,199.2344,199.6008,199.002,199.5204,9029.0
2020-12-22 12:00:00,223.12,223.45,223.11,223.28,4165.0,199.4221,199.717,199.4131,199.5651,4165.0
2020-12-22 12:10:00,223.33,223.98,223.29,223.91,5765.0,199.6098,200.1907,199.574,200.1282,5765.0
2020-12-22 12:20:00,223.97,224.09,223.55,223.55,7487.0,200.1818,200.2891,199.8064,199.8064,7487.0
2020-12-22 12:30:00,223.51,223.85,223.3,223.82,3731.0,199.7707,200.0746,199.583,200.0477,3731.0
2020-12-22 12:40:00,223.84,223.92,223.78,223.82,3407.0,200.0656,200.1371,200.012,200.0477,3407.0
2020-12-22 12:50:00,223.83,223.85,223.52,223.63,3226.0,200.0567,200.0746,199.7796,199.8779,3226.0
2020-12-22 13:00:00,223.58,223.74,223.52,223.73,8079.0,199.8332,199.9762,199.7796,199.9673,8079.0
2020-12-22 13:10:00,223.69,223.8,223.68,223.77,8483.0,199.9315,200.0299,199.9226,200.003,8483.0
2020-12-22 13:20:00,223.7,223.81,223.53,223.73,20560.0,199.9405,200.0388,199.7885,199.9673,20560.0
2020-12-22 13:30:00,223.74,223.81,223.57,223.63,25339.0,199.9762,200.0388,199.8243,199.8779,25339.0
2020-12-22 13:40:00,223.63,223.73,223.38,223.71,5401.0,199.8779,199.9673,199.6545,199.9494,5401.0
2020-12-22 13:50:00,223.64,223.75,223.63,223.65,8322.0,199.8869,199.9852,199.8779,199.8958,8322.0
2020-12-22 14:00:00,223.71,223.74,223.38,223.43,8302.0,199.9494,199.9762,199.6545,199.6992,8302.0
2020-12-22 14:10:00,223.55,223.77,223.48,223.76,7937.0,199.8064,200.003,199.7438,199.9941,7937.0
2020-12-22 14:20:00,223.75,223.8,223.61,223.74,6140.0,199.9852,200.0299,199.86,199.9762,6140.0
2020-12-22 14:30:00,223.75,223.9,223.53,223.57,8175.0,199.9852,200.1192,199.7885,199.8243,8175.0
2020-12-22 14:40:00,223.53,224.12,223.38,224.01,6222.0,199.7885,200.3159,199.6545,200.2176,6222.0
2020-12-22 14:50:00,224.05,224.21,223.97,224.12,6706.0,200.2533,200.3963,200.1818,200.3159,6706.0
2020-12-22 15:00:00,224.22,224.23,223.86,223.86,8423.0,200.4053,200.4142,200.0835,200.0835,8423.0
2020-12-22 15:10:00,223.83,223.84,223.42,223.58,10968.0,200.0567,200.0656,199.6902,199.8332,10968.0
2020-12-22 15:20:00,223.57,223.74,223.46,223.56,16303.0,199.8243,199.9762,199.726,199.8154,16303.0
2020-12-22 15:30:00,223.59,223.73,223.32,223.36,15843.0,199.8422,199.9673,199.6008,199.6366,15843.0
2020-12-22 15:40:00,223.28,223.66,223.05,223.37,27143.0,199.5651,199.9047,199.3595,199.6455,27143.0
2020-12-22 15:50:00,223.35,223.74,223.16,223.55,63009.0,199.6277,199.9762,199.4578,199.8064,63009.0
2020-12-23 09:30:00,223.23,224.87,223.23,224.2,28174.0,199.5204,200.9862,199.5204,200.3874,28174.0
2020-12-23 09:40:00,224.37,224.37,223.33,224.05,10326.0,200.5393,200.5393,199.6098,200.2533,10326.0
2020-12-23 09:50:00,224.08,224.08,223.2,223.4,7504.0,200.2801,200.2801,199.4936,199.6723,7504.0
2020-12-23 10:00:00,223.52,223.9,223.17,223.18,4665.0,199.7796,200.1192,199.4668,199.4757,4665.0
2020-12-23 10:10:00,222.97,223.16,222.26,222.52,4634.0,199.288,199.4578,198.6534,198.8858,4634.0
2020-12-23 10:20:00,222.51,222.6,222.04,222.16,3980.0,198.8769,198.9573,198.4568,198.564,3980.0
2020-12-23 10:30:00,222.26,222.72,222.26,222.72,3779.0,198.6534,199.0646,198.6534,199.0646,3779.0
2020-12-23 10:40:00,222.87,223.14,222.7,223.07,3306.0,199.1986,199.44,199.0467,199.3774,3306.0
2020-12-23 10:50:00,223.2,223.73,223.2,223.45,3398.0,199.4936,199.9673,199.4936,199.717,3398.0
2020-12-23 11:00:00,223.42,223.93,223.34,223.84,3594.0,199.6902,200.1461,199.6187,200.0656,3594.0
2020-12-23 11:10:00,223.71,224.14,223.71,224.14,3051.0,199.9494,200.3337,199.9494,200.3337,3051.0
2020-12-23 11:20:00,224.2,224.2,223.89,223.89,2928.0,200.3874,200.3874,200.1103,200.1103,2928.0
2020-12-23 11:30:00,223.92,224.02,223.77,223.78,2304.0,200.1371,200.2265,200.003,200.012,2304.0
2020-12-23 11:40:00,223.66,223.81,223.62,223.72,1223.0,199.9047,200.0388,199.869,199.9584,1223.0
2020-12-23 11:50:00,223.75,224.1,223.75,223.9,2305.0,199.9852,200.298,199.9852,200.1192,2305.0
2020-12-23 12:00:00,223.95,224.12,223.88,223.96,2494.0,200.1639,200.3159,200.1014,200.1729,2494.0
2020-12-23 12:10:00,224.0,224.27,223.89,224.2,1985.0,200.2086,200.4499,200.1103,200.3874,1985.0
2020-12-23 12:20:00,224.09,224.19,223.61,223.63,2585.0,200.2891,200.3784,199.86,199.8779,2585.0
2020-12-23 12:30:00,223.67,224.1,223.67,224.03,2154.0,199.9137,200.298,199.9137,200.2354,2154.0
2020-12-23 12:40:00,224.01,224.16,223.86,223.93,1881.0,200.2176,200.3516,200.0835,200.1461,1881.0
2020-12-23 12:50:00,223.95,224.21,223.95,224.21,2812.0,200.1639,200.3963,200.1639,200.3963,2812.0
2020-12-23 13:00:00,224.14,224.38,224.14,224.34,2530.0,200.3337,200.5483,200.3337,200.5125,2530.0
2020-12-23 13:10:00,224.36,224.73,224.36,224.73,3572.0,200.5304,200.8611,200.5304,200.8611,3572.0
2020-12-23 13:20:00,224.68,224.9,224.67,224.8,3142.0,200.8164,201.013,200.8075,200.9237,3142.0
2020-12-23 13:30:00,224.91,224.91,224.67,224.9,2697.0,201.022,201.022,200.8075,201.013,2697.0
2020-12-23 13:40:00,224.81,224.82,224.63,224.63,1971.0,200.9326,200.9415,200.7717,200.7717,1971.0
2020-12-23 13:50:00,224.64,224.68,224.43,224.56,2137.0,200.7806,200.8164,200.5929,200.7091,2137.0
2020-12-23 14:00:00,224.52,224.64,224.47,224.59,3688.0,200.6734,200.7806,200.6287,200.736,3688.0
2020-12-23 14:10:00,224.64,224.84,224.64,224.83,1410.0,200.7806,200.9594,200.7806,200.9505,1410.0
2020-12-23 14:20:00,224.86,224.88,224.27,224.36,6834.0,200.9773,200.9952,200.4499,200.5304,6834.0
2020-12-23 14:30:00,224.31,224.57,224.31,224.57,1494.0,200.4857,200.7181,200.4857,200.7181,1494.0
2020-12-23 14:40:00,224.52,224.67,224.41,224.61,3691.0,200.6734,200.8075,200.5751,200.7538,3691.0
2020-12-23 14:50:00,224.48,224.57,224.36,224.41,2519.0,200.6376,200.7181,200.5304,200.5751,2519.0
2020-12-23 15:00:00,224.49,224.75,224.49,224.75,3492.0,200.6466,200.879,200.6466,200.879,3492.0
2020-12-23 15:10:00,224.76,224.95,224.76,224.92,4353.0,200.8879,201.0577,200.8879,201.0309,4353.0
2020-12-23 15:20:00,224.9,224.95,224.7,224.84,4029.0,201.013,201.0577,200.8343,200.9594,4029.0
2020-12-23 15:30:00,224.83,225.73,224.78,225.5,21527.0,200.9505,201.7549,200.9058,201.5493,21527.0
2020-12-23 15:40:00,225.43,225.5,225.16,225.33,13685.0,201.4867,201.5493,201.2454,201.3974,13685.0
2020-12-23 15:50:00,225.24,225.24,224.23,224.23,51468.0,201.3169,201.3169,200.4142,200.4142,51468.0
2020-12-24 09:30:00,225.29,225.29,224.31,224.49,12893.0,201.3616,201.3616,200.4857,200.6466,12893.0
2020-12-24 09:40:00,224.42,224.85,224.42,224.45,4415.0,200.584,200.9683,200.584,200.6108,4415.0
2020-12-24 09:50:00,224.3,225.5,224.03,225.5,5329.0,200.4768,201.5493,200.2354,201.5493,5329.0
2020-12-24 10:00:00,225.45,225.45,225.08,225.2,4211.0,201.5046,201.5046,201.1739,201.2812,4211.0
2020-12-24 10:10:00,225.21,225.56,225.18,225.32,1658.0,201.2901,201.6029,201.2633,201.3884,1658.0
2020-12-24 10:20:00,225.38,225.67,225.29,225.29,3261.0,201.442,201.7012,201.3616,201.3616,3261.0
2020-12-24 10:30:00,225.38,225.47,225.3,225.31,800.0,201.442,201.5225,201.3705,201.3795,800.0
2020-12-24 10:40:00,225.4,225.4,224.73,225.1,4806.0,201.4599,201.4599,200.8611,201.1918,4806.0
2020-12-24 10:50:00,225.3,225.72,225.3,225.68,4240.0,201.3705,201.7459,201.3705,201.7102,4240.0
2020-12-24 11:00:00,225.69,226.37,225.68,226.31,4947.0,201.7191,202.3269,201.7102,202.2733,4947.0
2020-12-24 11:10:00,226.25,226.49,226.14,226.15,9063.0,202.2196,202.4342,202.1213,202.1303,9063.0
2020-12-24 11:20:00,226.15,226.22,225.61,225.62,2868.0,202.1303,202.1928,201.6476,201.6566,2868.0
2020-12-24 11:30:00,225.53,225.7,225.35,225.35,4779.0,201.5761,201.7281,201.4152,201.4152,4779.0
2020-12-24 11:40:00,225.28,225.47,225.1,225.24,6901.0,201.3527,201.5225,201.1918,201.3169,6901.0
2020-12-24 11:50:00,225.25,225.62,225.18,225.61,4147.0,201.3259,201.6566,201.2633,201.6476,4147.0
2020-12-24 12:00:00,225.55,225.6,225.2,225.47,6656.0,201.594,201.6387,201.2812,201.5225,6656.0
2020-12-24 12:10:00,225.39,225.55,225.39,225.52,1975.0,201.451,201.594,201.451,201.5672,1975.0
2020-12-24 12:20:00,225.51,225.73,225.46,225.69,5111.0,201.5582,201.7549,201.5136,201.7191,5111.0
2020-12-24 12:30:00,225.71,226.09,225.71,225.9,5072.0,201.737,202.0766,201.737,201.9068,5072.0
2020-12-24 12:40:00,226.01,226.35,226.0,226.35,3322.0,202.0051,202.309,201.9962,202.309,3322.0
2020-12-24 12:50:00,226.48,226.7,226.03,226.7,11337.0,202.4252,202.6218,202.023,202.6218,11337.0
2020-12-28 09:30:00,227.91,228.29,227.24,227.7,18786.0,203.7033,204.043,203.1045,203.5156,18786.0
2020-12-28 09:40:00,227.82,228.68,227.71,228.39,6646.0,203.6229,204.3915,203.5246,204.1324,6646.0
2020-12-28 09:50:00,228.34,228.38,227.8,227.8,6400.0,204.0877,204.1234,203.605,203.605,6400.0
2020-12-28 10:00:00,227.9,227.94,227.24,227.41,3061.0,203.6944,203.7301,203.1045,203.2564,3061.0
2020-12-28 10:10:00,227.39,227.96,227.01,227.03,5304.0,203.2386,203.748,202.8989,202.9168,5304.0
2020-12-28 10:20:00,227.24,227.77,227.1,227.57,3445.0,203.1045,203.5782,202.9794,203.3994,3445.0
2020-12-28 10:30:00,227.78,227.79,227.03,227.03,2500.0,203.5871,203.5961,202.9168,202.9168,2500.0
2020-12-28 10:40:00,226.94,226.94,226.14,226.41,4455.0,202.8364,202.8364,202.1213,202.3626,4455.0
2020-12-28 10:50:00,226.39,226.66,226.39,226.66,1595.0,202.3448,202.5861,202.3448,202.5861,1595.0
2020-12-28 11:00:00,226.4,226.45,226.22,226.28,4312.0,202.3537,202.3984,202.1928,202.2465,4312.0
2020-12-28 11:10:00,226.0,226.0,225.62,225.62,1377.0,201.9962,201.9962,201.6566,201.6566,1377.0
2020-12-28 11:20:00,225.61,225.76,225.43,225.45,3483.0,201.6476,201.7817,201.4867,201.5046,3483.0
2020-12-28 11:30:00,225.6,225.6,225.04,225.41,3785.0,201.6387,201.6387,201.1382,201.4689,3785.0
2020-12-28 11:40:00,225.39,225.88,225.39,225.87,2948.0,201.451,201.8889,201.451,201.88,2948.0
2020-12-28 11:50:00,225.92,225.95,225.6,225.69,2297.0,201.9247,201.9515,201.6387,201.7191,2297.0
2020-12-28 12:00:00,225.78,225.81,225.24,225.24,3248.0,201.7996,201.8264,201.3169,201.3169,3248.0
2020-12-28 12:10:00,225.0,225.21,224.65,224.73,4635.0,201.1024,201.2901,200.7896,200.8611,4635.0
2020-12-28 12:20:00,224.56,224.76,224.47,224.62,2235.0,200.7091,200.8879,200.6287,200.7628,2235.0
2020-12-28 12:30:00,224.59,224.6,224.24,224.31,1050.0,200.736,200.7449,200.4231,200.4857,1050.0
2020-12-28 12:40:00,224.37,225.02,224.36,224.96,4535.0,200.5393,201.1203,200.5304,201.0667,4535.0
2020-12-28 12:50:00,224.94,225.0,224.69,224.77,2661.0,201.0488,201.1024,200.8253,200.8968,2661.0
2020-12-28 13:00:00,224.82,225.05,224.66,224.89,6706.0,200.9415,201.1471,200.7985,201.0041,6706.0
2020-12-28 13:10:00,224.81,224.85,224.37,224.38,1000.0,200.9326,200.9683,200.5393,200.5483,1000.0
2020-12-28 13:20:00,224.56,224.59,224.14,224.37,3944.0,200.7091,200.736,200.3337,200.5393,3944.0
2020-12-28 13:30:00,224.34,224.53,224.25,224.41,3049.0,200.5125,200.6823,200.4321,200.5751,3049.0
2020-12-28 13:40:00,224.58,224.79,224.4,224.44,3063.0,200.727,200.9147,200.5661,200.6019,3063.0
2020-12-28 13:50:00,224.42,224.51,224.28,224.28,3702.0,200.584,200.6645,200.4589,200.4589,3702.0
2020-12-28 14:00:00,224.28,224.57,224.14,224.57,3871.0,200.4589,200.7181,200.3337,200.7181,3871.0
2020-12-28 14:10:00,224.56,224.91,224.56,224.73,5282.0,200.7091,201.022,200.7091,200.8611,5282.0
2020-12-28 14:20:00,224.77,224.77,224.3,224.56,2526.0,200.8968,200.8968,200.4768,200.7091,2526.0
2020-12-28 14:30:00,224.51,224.73,224.51,224.69,2565.0,200.6645,200.8611,200.6645,200.8253,2565.0
2020-12-28 14:40:00,224.67,224.83,224.67,224.78,2500.0,200.8075,200.9505,200.8075,200.9058,2500.0
2020-12-28 14:50:00,224.81,225.0,224.74,224.74,2968.0,200.9326,201.1024,200.87,200.87,2968.0
2020-12-28 15:00:00,224.84,224.95,224.7,224.7,3302.0,200.9594,201.0577,200.8343,200.8343,3302.0
2020-12-28 15:10:00,224.83,224.89,224.56,224.57,5046.0,200.9505,201.0041,200.7091,200.7181,5046.0
2020-12-28 15:20:00,224.57,224.69,224.24,224.37,11021.0,200.7181,200.8253,200.4231,200.5393,11021.0
2020-12-28 15:30:00,224.5,224.71,224.24,224.62,6662.0,200.6555,200.8432,200.4231,200.7628,6662.0
2020-12-28 15:40:00,224.61,224.81,224.14,224.14,8858.0,200.7538,200.9326,200.3337,200.3337,8858.0
2020-12-28 15:50:00,224.11,224.33,223.96,224.14,33293.0,200.3069,200.5036,200.1729,200.3337,33293.0
2020-12-29 09:30:00,224.41,225.28,224.41,224.72,13094.0,200.5751,201.3527,200.5751,200.8521,13094.0
2020-12-29 09:40:00,224.72,224.72,223.63,223.71,6377.0,200.8521,200.8521,199.8779,199.9494,6377.0
2020-12-29 09:50:00,223.5,223.74,222.82,223.74,10856.0,199.7617,199.9762,199.1539,199.9762,10856.0
2020-12-29 10:00:00,224.14,224.15,223.04,223.37,9379.0,200.3337,200.3427,199.3506,199.6455,9379.0
2020-12-29 10:10:00,223.28,223.39,222.7,223.16,5432.0,199.5651,199.6634,199.0467,199.4578,5432.0
2020-12-29 10:20:00,223.8,223.97,223.1,223.1,4135.0,200.0299,200.1818,199.4042,199.4042,4135.0
2020-12-29 10:30:00,223.4,223.76,223.32,223.45,2335.0,199.6723,199.9941,199.6008,199.717,2335.0
2020-12-29 10:40:00,223.64,224.6,223.53,223.53,4013.0,199.8869,200.7449,199.7885,199.7885,4013.0
2020-12-29 10:50:00,223.68,224.58,223.61,223.85,5693.0,199.9226,200.727,199.86,200.0746,5693.0
2020-12-29 11:00:00,223.71,223.88,223.36,223.83,4392.0,199.9494,200.1014,199.6366,200.0567,4392.0
2020-12-29 11:10:00,223.83,224.04,223.41,223.8,3107.0,200.0567,200.2444,199.6813,200.0299,3107.0
2020-12-29 11:20:00,223.83,223.99,223.64,223.72,3324.0,200.0567,200.1997,199.8869,199.9584,3324.0
2020-12-29 11:30:00,223.63,224.23,223.62,224.05,3772.0,199.8779,200.4142,199.869,200.2533,3772.0
2020-12-29 11:40:00,224.07,224.4,224.05,224.05,4003.0,200.2712,200.5661,200.2533,200.2533,4003.0
2020-12-29 11:50:00,224.21,224.21,223.67,223.67,2291.0,200.3963,200.3963,199.9137,199.9137,2291.0
2020-12-29 12:00:00,223.68,224.02,223.52,224.02,1700.0,199.9226,200.2265,199.7796,200.2265,1700.0
2020-12-29 12:10:00,223.83,223.83,223.53,223.68,4577.0,200.0567,200.0567,199.7885,199.9226,4577.0
2020-12-29 12:20:00,223.66,223.66,223.23,223.28,3229.0,199.9047,199.9047,199.5204,199.5651,3229.0
2020-12-29 12:30:00,223.24,223.25,222.67,222.76,4502.0,199.5293,199.5383,199.0199,199.1003,4502.0
2020-12-29 12:40:00,222.81,223.11,222.27,222.27,3771.0,199.145,199.4131,198.6624,198.6624,3771.0
2020-12-29 12:50:00,222.26,222.26,221.89,221.89,6124.0,198.6534,198.6534,198.3227,198.3227,6124.0
2020-12-29 13:00:00,221.9,221.9,221.33,221.33,8132.0,198.3317,198.3317,197.8222,197.8222,8132.0
2020-12-29 13:10:00,221.27,221.3,221.08,221.15,4500.0,197.7686,197.7954,197.5988,197.6613,4500.0
2020-12-29 13:20:00,221.04,221.31,220.84,221.31,3944.0,197.563,197.8043,197.3842,197.8043,3944.0
2020-12-29 13:30:00,221.24,221.25,220.93,221.15,4703.0,197.7418,197.7507,197.4647,197.6613,4703.0
2020-12-29 13:40:00,221.2,221.23,221.05,221.17,7418.0,197.706,197.7328,197.5719,197.6792,7418.0
2020-12-29 13:50:00,221.26,221.54,221.14,221.47,4718.0,197.7596,198.0099,197.6524,197.9473,4718.0
2020-12-29 14:00:00,221.42,221.42,220.96,221.0,5097.0,197.9026,197.9026,197.4915,197.5273,5097.0
2020-12-29 14:10:00,221.0,221.04,220.77,221.04,3679.0,197.5273,197.563,197.3217,197.563,3679.0
2020-12-29 14:20:00,221.13,221.81,221.1,221.78,6162.0,197.6434,198.2512,197.6166,198.2244,6162.0
2020-12-29 14:30:00,221.86,222.08,221.7,221.8,10126.0,198.2959,198.4925,198.1529,198.2423,10126.0
2020-12-29 14:40:00,221.83,222.0,221.81,221.94,4277.0,198.2691,198.421,198.2512,198.3674,4277.0
2020-12-29 14:50:00,222.0,222.45,221.91,222.33,15481.0,198.421,198.8232,198.3406,198.716,15481.0
2020-12-29 15:00:00,222.4,222.58,222.36,222.55,5896.0,198.7786,198.9394,198.7428,198.9126,5896.0
2020-12-29 15:10:00,222.71,222.84,222.56,222.76,4169.0,199.0556,199.1718,198.9216,199.1003,4169.0
2020-12-29 15:20:00,222.73,223.19,222.7,223.19,5895.0,199.0735,199.4847,199.0467,199.4847,5895.0
2020-12-29 15:30:00,223.13,223.73,223.13,223.65,12969.0,199.431,199.9673,199.431,199.8958,12969.0
2020-12-29 15:40:00,223.65,223.86,223.09,223.19,23631.0,199.8958,200.0835,199.3953,199.4847,23631.0
2020-12-29 15:50:00,223.25,223.44,222.49,222.73,78121.0,199.5383,199.7081,198.859,199.0735,78121.0
2020-12-30 09:30:00,223.88,224.95,223.47,224.66,14596.0,200.1014,201.0577,199.7349,200.7985,14596.0
2020-12-30 09:40:00,224.96,225.2,224.66,224.89,5422.0,201.0667,201.2812,200.7985,201.0041,5422.0
2020-12-30 09:50:00,224.71,225.5,224.46,225.3,3721.0,200.8432,201.5493,200.6198,201.3705,3721.0
2020-12-30 10:00:00,225.2,225.41,224.45,224.49,12392.0,201.2812,201.4689,200.6108,200.6466,12392.0
2020-12-30 10:10:00,224.45,224.59,224.1,224.49,4201.0,200.6108,200.736,200.298,200.6466,4201.0
2020-12-30 10:20:00,224.28,224.59,224.28,224.56,1900.0,200.4589,200.736,200.4589,200.7091,1900.0
2020-12-30 10:30:00,224.62,225.06,224.39,224.67,2823.0,200.7628,201.156,200.5572,200.8075,2823.0
2020-12-30 10:40:00,224.72,224.95,224.7,224.79,3559.0,200.8521,201.0577,200.8343,200.9147,3559.0
2020-12-30 10:50:00,224.63,224.63,224.29,224.33,3919.0,200.7717,200.7717,200.4678,200.5036,3919.0
2020-12-30 11:00:00,224.33,224.56,224.11,224.41,2318.0,200.5036,200.7091,200.3069,200.5751,2318.0
2020-12-30 11:10:00,224.57,224.57,224.2,224.23,1800.0,200.7181,200.7181,200.3874,200.4142,1800.0
2020-12-30 11:20:00,224.03,224.42,223.89,223.89,2300.0,200.2354,200.584,200.1103,200.1103,2300.0
2020-12-30 11:30:00,223.93,224.0,223.75,223.81,2958.0,200.1461,200.2086,199.9852,200.0388,2958.0
2020-12-30 11:40:00,223.85,224.16,223.78,223.92,3479.0,200.0746,200.3516,200.012,200.1371,3479.0
2020-12-30 11:50:00,224.1,224.17,223.86,223.86,880.0,200.298,200.3606,200.0835,200.0835,880.0
2020-12-30 12:00:00,223.84,224.2,223.65,224.06,3600.0,200.0656,200.3874,199.8958,200.2622,3600.0
2020-12-30 12:10:00,224.0,224.31,223.97,224.1,8434.0,200.2086,200.4857,200.1818,200.298,8434.0
2020-12-30 12:20:00,224.26,224.66,224.22,224.58,3600.0,200.441,200.7985,200.4053,200.727,3600.0
2020-12-30 12:30:00,224.62,224.82,224.32,224.7,11012.0,200.7628,200.9415,200.4946,200.8343,11012.0
2020-12-30 12:40:00,224.78,224.91,224.59,224.7,5182.0,200.9058,201.022,200.736,200.8343,5182.0
2020-12-30 12:50:00,224.66,224.82,224.64,224.82,1392.0,200.7985,200.9415,200.7806,200.9415,1392.0
2020-12-30 13:00:00,224.86,224.97,224.77,224.87,2716.0,200.9773,201.0756,200.8968,200.9862,2716.0
2020-12-30 13:10:00,224.97,225.19,224.96,225.17,2270.0,201.0756,201.2722,201.0667,201.2544,2270.0
2020-12-30 13:20:00,225.13,225.13,224.89,225.02,3188.0,201.2186,201.2186,201.0041,201.1203,3188.0
2020-12-30 13:30:00,224.98,225.14,224.96,225.08,2701.0,201.0845,201.2275,201.0667,201.1739,2701.0
2020-12-30 13:40:00,224.98,225.58,224.97,225.58,6021.0,201.0845,201.6208,201.0756,201.6208,6021.0
2020-12-30 13:50:00,225.71,225.88,224.98,225.07,4552.0,201.737,201.8889,201.0845,201.165,4552.0
2020-12-30 14:00:00,224.96,224.99,224.73,224.91,2367.0,201.0667,201.0935,200.8611,201.022,2367.0
2020-12-30 14:10:00,224.91,225.01,224.63,224.64,4288.0,201.022,201.1113,200.7717,200.7806,4288.0
2020-12-30 14:20:00,224.52,224.7,224.45,224.45,2307.0,200.6734,200.8343,200.6108,200.6108,2307.0
2020-12-30 14:30:00,224.44,224.59,224.4,224.55,1484.0,200.6019,200.736,200.5661,200.7002,1484.0
2020-12-30 14:40:00,224.66,224.8,224.55,224.66,2417.0,200.7985,200.9237,200.7002,200.7985,2417.0
2020-12-30 14:50:00,224.69,224.75,224.17,224.3,3264.0,200.8253,200.879,200.3606,200.4768,3264.0
2020-12-30 15:00:00,224.27,224.54,224.17,224.54,1551.0,200.4499,200.6913,200.3606,200.6913,1551.0
2020-12-30 15:10:00,224.47,224.57,224.47,224.57,521.0,200.6287,200.7181,200.6287,200.7181,521.0
2020-12-30 15:20:00,224.67,224.73,224.59,224.65,2496.0,200.8075,200.8611,200.736,200.7896,2496.0
2020-12-30 15:30:00,224.74,224.94,224.68,224.86,6330.0,200.87,201.0488,200.8164,200.9773,6330.0
2020-12-30 15:40:00,224.94,225.08,224.65,224.86,9248.0,201.0488,201.1739,200.7896,200.9773,9248.0
2020-12-30 15:50:00,224.85,225.48,224.85,225.21,32519.0,200.9683,201.5314,200.9683,201.2901,32519.0
2020-12-31 09:30:00,224.91,224.99,224.07,224.34,10832.0,201.022,201.0935,200.2712,200.5125,10832.0
2020-12-31 09:40:00,224.48,225.04,223.85,225.03,7256.0,200.6376,201.1382,200.0746,201.1292,7256.0
2020-12-31 09:50:00,224.87,225.36,224.5,225.36,17862.0,200.9862,201.4242,200.6555,201.4242,17862.0
2020-12-31 10:00:00,225.39,225.66,224.95,225.56,12968.0,201.451,201.6923,201.0577,201.6029,12968.0
2020-12-31 10:10:00,225.07,225.44,225.07,225.28,1100.0,201.165,201.4957,201.165,201.3527,1100.0
2020-12-31 10:20:00,225.33,225.59,225.19,225.19,1206.0,201.3974,201.6297,201.2722,201.2722,1206.0
2020-12-31 10:30:00,225.36,225.86,225.36,225.86,2463.0,201.4242,201.8711,201.4242,201.8711,2463.0
2020-12-31 10:40:00,225.89,225.89,225.5,225.5,2220.0,201.8979,201.8979,201.5493,201.5493,2220.0
2020-12-31 10:50:00,225.68,225.68,225.27,225.38,3321.0,201.7102,201.7102,201.3437,201.442,3321.0
2020-12-31 11:00:00,225.41,225.44,225.25,225.25,1010.0,201.4689,201.4957,201.3259,201.3259,1010.0
2020-12-31 11:10:00,225.22,225.28,225.04,225.2,1800.0,201.299,201.3527,201.1382,201.2812,1800.0
2020-12-31 11:20:00,225.31,225.38,225.15,225.28,1639.0,201.3795,201.442,201.2365,201.3527,1639.0
2020-12-31 11:30:00,225.33,225.59,225.31,225.59,2157.0,201.3974,201.6297,201.3795,201.6297,2157.0
2020-12-31 11:40:00,225.58,225.58,225.4,225.47,2600.0,201.6208,201.6208,201.4599,201.5225,2600.0
2020-12-31 11:50:00,225.44,225.85,225.44,225.76,1700.0,201.4957,201.8621,201.4957,201.7817,1700.0
2020-12-31 12:00:00,225.82,225.84,225.54,225.84,2958.0,201.8353,201.8532,201.5851,201.8532,2958.0
2020-12-31 12:10:00,225.74,225.94,225.66,225.66,2006.0,201.7638,201.9426,201.6923,201.6923,2006.0
2020-12-31 12:20:00,225.79,226.13,225.79,226.07,5805.0,201.8085,202.1124,201.8085,202.0588,5805.0
2020-12-31 12:30:00,226.02,226.27,225.9,226.06,2827.0,202.0141,202.2375,201.9068,202.0498,2827.0
2020-12-31 12:40:00,226.1,226.2,226.07,226.14,1209.0,202.0856,202.175,202.0588,202.1213,1209.0
2020-12-31 12:50:00,226.13,226.31,226.08,226.16,3300.0,202.1124,202.2733,202.0677,202.1392,3300.0
2020-12-31 13:00:00,226.26,226.26,226.08,226.19,1706.0,202.2286,202.2286,202.0677,202.166,1706.0
2020-12-31 13:10:00,226.18,226.35,225.72,225.72,5146.0,202.1571,202.309,201.7459,201.7459,5146.0
2020-12-31 13:20:00,225.7,225.81,225.66,225.78,2116.0,201.7281,201.8264,201.6923,201.7996,2116.0
2020-12-31 13:30:00,225.8,225.8,225.57,225.57,2466.0,201.8174,201.8174,201.6119,201.6119,2466.0
2020-12-31 13:40:00,225.54,225.58,225.22,225.36,5795.0,201.5851,201.6208,201.299,201.4242,5795.0
2020-12-31 13:50:00,225.45,225.75,225.44,225.7,3601.0,201.5046,201.7727,201.4957,201.7281,3601.0
2020-12-31 14:00:00,225.74,225.79,225.52,225.6,3236.0,201.7638,201.8085,201.5672,201.6387,3236.0
2020-12-31 14:10:00,225.69,226.47,225.65,226.34,8164.0,201.7191,202.4163,201.6834,202.3001,8164.0
2020-12-31 14:20:00,226.18,226.2,225.83,225.83,2520.0,202.1571,202.175,201.8443,201.8443,2520.0
2020-12-31 14:30:00,225.94,226.3,225.93,226.26,4941.0,201.9426,202.2643,201.9336,202.2286,4941.0
2020-12-31 14:40:00,226.35,226.39,226.01,226.08,3945.0,202.309,202.3448,202.0051,202.0677,3945.0
2020-12-31 14:50:00,226.18,226.19,225.9,225.97,3226.0,202.1571,202.166,201.9068,201.9694,3226.0
2020-12-31 15:00:00,225.87,226.2,225.87,226.14,5280.0,201.88,202.175,201.88,202.1213,5280.0
2020-12-31 15:10:00,226.09,226.49,226.09,226.43,5278.0,202.0766,202.4342,202.0766,202.3805,5278.0
2020-12-31 15:20:00,226.42,226.68,226.33,226.57,8889.0,202.3716,202.604,202.2911,202.5057,8889.0
2020-12-31 15:30:00,226.52,226.63,226.11,226.11,5595.0,202.461,202.5593,202.0945,202.0945,5595.0
2020-12-31 15:40:00,226.11,226.6,225.96,226.45,12564.0,202.0945,202.5325,201.9604,202.3984,12564.0
2020-12-31 15:50:00,226.49,227.29,226.49,227.09,42339.0,202.4342,203.1492,202.4342,202.9704,42339.0
2021-01-04 09:30:00,227.68,228.66,226.57,228.55,30022.0,203.4978,204.3737,202.5057,204.2754,30022.0
2021-01-04 09:40:00,228.45,229.15,228.09,228.54,7141.0,204.186,204.8116,203.8642,204.2664,7141.0
2021-01-04 09:50:00,227.93,228.24,226.38,228.24,15531.0,203.7212,203.9983,202.3358,203.9983,15531.0
2021-01-04 10:00:00,228.38,228.49,227.51,227.57,9592.0,204.1234,204.2217,203.3458,203.3994,9592.0
2021-01-04 10:10:00,227.55,228.0,227.24,227.91,11404.0,203.3816,203.7838,203.1045,203.7033,11404.0
2021-01-04 10:20:00,227.93,228.22,227.56,227.98,10738.0,203.7212,203.9804,203.3905,203.7659,10738.0
2021-01-04 10:30:00,227.84,227.85,226.28,226.58,9676.0,203.6408,203.6497,202.2465,202.5146,9676.0
2021-01-04 10:40:00,226.46,226.66,225.51,225.68,12186.0,202.4073,202.5861,201.5582,201.7102,12186.0
2021-01-04 10:50:00,225.74,225.74,224.46,224.71,14198.0,201.7638,201.7638,200.6198,200.8432,14198.0
2021-01-04 11:00:00,224.71,224.9,223.09,223.36,13127.0,200.8432,201.013,199.3953,199.6366,13127.0
2021-01-04 11:10:00,223.26,224.08,223.22,223.69,16903.0,199.5472,200.2801,199.5115,199.9315,16903.0
2021-01-04 11:20:00,223.63,223.92,223.29,223.62,15989.0,199.8779,200.1371,199.574,199.869,15989.0
2021-01-04 11:30:00,223.41,223.86,222.72,222.9,26204.0,199.6813,200.0835,199.0646,199.2255,26204.0
2021-01-04 11:40:00,222.75,223.0,222.55,222.74,7769.0,199.0914,199.3148,198.9126,199.0824,7769.0
2021-01-04 11:50:00,222.82,223.06,221.15,221.57,12158.0,199.1539,199.3685,197.6613,198.0367,12158.0
2021-01-04 12:00:00,221.7,222.1,221.18,221.18,10254.0,198.1529,198.5104,197.6881,197.6881,10254.0
2021-01-04 12:10:00,221.15,221.38,220.62,221.14,9460.0,197.6613,197.8669,197.1876,197.6524,9460.0
2021-01-04 12:20:00,220.98,221.57,220.92,221.46,10336.0,197.5094,198.0367,197.4558,197.9384,10336.0
2021-01-04 12:30:00,221.26,221.31,220.71,220.9,7538.0,197.7596,197.8043,197.2681,197.4379,7538.0
2021-01-04 12:40:00,220.72,220.74,219.76,219.78,19273.0,197.277,197.2949,196.419,196.4368,19273.0
2021-01-04 12:50:00,219.84,220.81,219.75,220.79,13989.0,196.4905,197.3574,196.41,197.3396,13989.0
2021-01-04 13:00:00,220.77,221.03,220.0,220.33,20094.0,197.3217,197.5541,196.6335,196.9284,20094.0
2021-01-04 13:10:00,220.36,221.55,220.35,220.99,3930.0,196.9552,198.0188,196.9463,197.5183,3930.0
2021-01-04 13:20:00,221.12,222.17,221.11,221.79,7457.0,197.6345,198.573,197.6256,198.2333,7457.0
2021-01-04 13:30:00,221.73,221.91,221.39,221.6,5850.0,198.1797,198.3406,197.8758,198.0635,5850.0
2021-01-04 13:40:00,221.61,221.95,221.31,221.95,7915.0,198.0725,198.3764,197.8043,198.3764,7915.0
2021-01-04 13:50:00,221.86,221.93,221.5,221.62,10336.0,198.2959,198.3585,197.9741,198.0814,10336.0
2021-01-04 14:00:00,221.75,221.84,220.71,220.89,7012.0,198.1976,198.278,197.2681,197.4289,7012.0
2021-01-04 14:10:00,220.78,221.14,220.58,220.79,10053.0,197.3306,197.6524,197.1519,197.3396,10053.0
2021-01-04 14:20:00,220.8,221.29,220.57,220.88,4019.0,197.3485,197.7865,197.1429,197.42,4019.0
2021-01-04 14:30:00,220.77,220.77,220.06,220.61,6720.0,197.3217,197.3217,196.6871,197.1787,6720.0
2021-01-04 14:40:00,220.39,220.65,220.09,220.13,7465.0,196.982,197.2144,196.7139,196.7497,7465.0
2021-01-04 14:50:00,220.09,220.84,219.85,220.72,11460.0,196.7139,197.3842,196.4994,197.277,11460.0
2021-01-04 15:00:00,220.8,220.81,219.88,220.16,12327.0,197.3485,197.3574,196.5262,196.7765,12327.0
2021-01-04 15:10:00,220.29,220.68,219.93,219.93,14100.0,196.8927,197.2412,196.5709,196.5709,14100.0
2021-01-04 15:20:00,219.86,220.75,219.86,220.56,13746.0,196.5083,197.3038,196.5083,197.134,13746.0
2021-01-04 15:30:00,220.5,221.56,220.0,221.56,24704.0,197.0804,198.0278,196.6335,198.0278,24704.0
2021-01-04 15:40:00,221.43,221.77,220.72,221.77,25885.0,197.9116,198.2155,197.277,198.2155,25885.0
2021-01-04 15:50:00,221.66,221.68,221.07,221.36,53680.0,198.1172,198.135,197.5898,197.849,53680.0
2021-01-05 09:30:00,220.6,222.49,220.6,222.25,19787.0,197.1697,198.859,197.1697,198.6445,19787.0
2021-01-05 09:40:00,222.06,222.69,221.58,221.87,9903.0,198.4747,199.0378,198.0457,198.3048,9903.0
2021-01-05 09:50:00,221.9,222.48,221.84,221.89,23831.0,198.3317,198.8501,198.278,198.3227,23831.0
2021-01-05 10:00:00,221.92,223.81,221.88,223.3,20242.0,198.3495,200.0388,198.3138,199.583,20242.0
2021-01-05 10:10:00,223.28,223.93,223.08,223.25,8545.0,199.5651,200.1461,199.3863,199.5383,8545.0
2021-01-05 10:20:00,223.29,223.47,222.63,222.79,7228.0,199.574,199.7349,198.9841,199.1271,7228.0
2021-01-05 10:30:00,222.8,222.81,221.72,221.72,7162.0,199.1361,199.145,198.1708,198.1708,7162.0
2021-01-05 10:40:00,221.71,221.79,221.06,221.7,9766.0,198.1618,198.2333,197.5809,198.1529,9766.0
2021-01-05 10:50:00,222.04,222.46,221.67,221.74,7332.0,198.4568,198.8322,198.1261,198.1887,7332.0
2021-01-05 11:00:00,221.72,222.09,221.23,221.51,7495.0,198.1708,198.5015,197.7328,197.9831,7495.0
2021-01-05 11:10:00,221.31,221.64,221.08,221.32,5082.0,197.8043,198.0993,197.5988,197.8133,5082.0
2021-01-05 11:20:00,221.34,222.47,221.34,222.35,5701.0,197.8311,198.8411,197.8311,198.7339,5701.0
2021-01-05 11:30:00,222.35,222.76,221.95,222.67,15488.0,198.7339,199.1003,198.3764,199.0199,15488.0
2021-01-05 11:40:00,222.67,222.86,222.54,222.56,7383.0,199.0199,199.1897,198.9037,198.9216,7383.0
2021-01-05 11:50:00,222.63,223.0,222.5,222.68,6655.0,198.9841,199.3148,198.8679,199.0288,6655.0
2021-01-05 12:00:00,222.78,223.38,222.76,223.38,4680.0,199.1182,199.6545,199.1003,199.6545,4680.0
2021-01-05 12:10:00,223.46,223.82,223.09,223.09,9090.0,199.726,200.0477,199.3953,199.3953,9090.0
2021-01-05 12:20:00,223.07,223.11,222.35,222.4,9090.0,199.3774,199.4131,198.7339,198.7786,9090.0
2021-01-05 12:30:00,222.38,222.9,222.32,222.9,9165.0,198.7607,199.2255,198.7071,199.2255,9165.0
2021-01-05 12:40:00,223.07,223.07,222.55,222.58,6876.0,199.3774,199.3774,198.9126,198.9394,6876.0
2021-01-05 12:50:00,222.71,223.01,222.63,223.01,6188.0,199.0556,199.3238,198.9841,199.3238,6188.0
2021-01-05 13:00:00,222.92,223.26,222.9,223.09,6136.0,199.2433,199.5472,199.2255,199.3953,6136.0
2021-01-05 13:10:00,223.04,223.12,222.63,222.86,8817.0,199.3506,199.4221,198.9841,199.1897,8817.0
2021-01-05 13:20:00,222.74,223.0,222.71,222.93,8311.0,199.0824,199.3148,199.0556,199.2523,8311.0
2021-01-05 13:30:00,222.97,223.02,222.45,222.45,8386.0,199.288,199.3327,198.8232,198.8232,8386.0
2021-01-05 13:40:00,222.45,222.49,221.66,221.97,11629.0,198.8232,198.859,198.1172,198.3942,11629.0
2021-01-05 13:50:00,221.85,222.1,221.76,222.1,9108.0,198.287,198.5104,198.2065,198.5104,9108.0
2021-01-05 14:00:00,222.15,222.9,221.86,222.84,28371.0,198.5551,199.2255,198.2959,199.1718,28371.0
2021-01-05 14:10:00,222.72,223.4,222.64,222.64,25945.0,199.0646,199.6723,198.9931,198.9931,25945.0
2021-01-05 14:20:00,222.64,222.85,222.44,222.54,11569.0,198.9931,199.1808,198.8143,198.9037,11569.0
2021-01-05 14:30:00,222.58,222.77,222.19,222.35,15328.0,198.9394,199.1093,198.5909,198.7339,15328.0
2021-01-05 14:40:00,222.31,222.65,222.12,222.64,16419.0,198.6981,199.002,198.5283,198.9931,16419.0
2021-01-05 14:50:00,222.7,222.7,222.07,222.1,13406.0,199.0467,199.0467,198.4836,198.5104,13406.0
2021-01-05 15:00:00,222.14,222.56,222.1,222.4,17368.0,198.5462,198.9216,198.5104,198.7786,17368.0
2021-01-05 15:10:00,222.31,222.42,222.07,222.13,28410.0,198.6981,198.7964,198.4836,198.5372,28410.0
2021-01-05 15:20:00,222.08,222.09,221.62,221.63,30553.0,198.4925,198.5015,198.0814,198.0903,30553.0
2021-01-05 15:30:00,221.62,222.04,221.3,221.41,34439.0,198.0814,198.4568,197.7954,197.8937,34439.0
2021-01-05 15:40:00,221.51,221.94,221.2,221.67,61498.0,197.9831,198.3674,197.706,198.1261,61498.0
2021-01-05 15:50:00,221.84,222.22,221.21,221.64,112648.0,198.278,198.6177,197.7149,198.0993,112648.0
2021-01-06 09:30:00,223.84,228.78,223.75,228.31,43386.0,200.0656,204.4809,199.9852,204.0608,43386.0
2021-01-06 09:40:00,228.14,229.43,227.77,228.47,30165.0,203.9089,205.0619,203.5782,204.2039,30165.0
2021-01-06 09:50:00,228.35,229.12,227.86,228.92,19337.0,204.0966,204.7848,203.6586,204.6061,19337.0
2021-01-06 10:00:00,229.03,229.85,228.82,229.74,29583.0,204.7044,205.4373,204.5167,205.339,29583.0
2021-01-06 10:10:00,229.66,231.23,229.65,230.8,30707.0,205.2675,206.6707,205.2585,206.2864,30707.0
2021-01-06 10:20:00,230.65,232.07,230.4,232.07,17856.0,206.1523,207.4215,205.9289,207.4215,17856.0
2021-01-06 10:30:00,232.09,232.64,231.94,232.64,14383.0,207.4394,207.931,207.3053,207.931,14383.0
2021-01-06 10:40:00,232.76,233.43,232.22,233.19,14628.0,208.0382,208.637,207.5556,208.4225,14628.0
2021-01-06 10:50:00,233.11,233.8,232.98,233.64,21400.0,208.351,208.9677,208.2348,208.8247,21400.0
2021-01-06 11:00:00,233.66,234.21,233.41,233.98,29211.0,208.8426,209.3342,208.6192,209.1286,29211.0
2021-01-06 11:10:00,234.03,234.62,233.66,234.55,32205.0,209.1733,209.7007,208.8426,209.6381,32205.0
2021-01-06 11:20:00,234.45,234.83,234.21,234.53,16212.0,209.5487,209.8883,209.3342,209.6202,16212.0
2021-01-06 11:30:00,234.51,234.85,233.42,233.65,12924.0,209.6023,209.9062,208.6281,208.8337,12924.0
2021-01-06 11:40:00,233.65,234.2,233.58,234.2,12790.0,208.8337,209.3253,208.7711,209.3253,12790.0
2021-01-06 11:50:00,234.03,234.53,234.03,234.27,9563.0,209.1733,209.6202,209.1733,209.3878,9563.0
2021-01-06 12:00:00,234.24,234.49,233.86,233.97,11774.0,209.361,209.5845,209.0214,209.1197,11774.0
2021-01-06 12:10:00,233.99,234.5,233.88,234.15,11212.0,209.1376,209.5934,209.0392,209.2806,11212.0
2021-01-06 12:20:00,234.24,234.78,234.11,234.64,14632.0,209.361,209.8437,209.2448,209.7185,14632.0
2021-01-06 12:30:00,234.65,235.15,234.58,235.05,7721.0,209.7275,210.1744,209.6649,210.085,7721.0
2021-01-06 12:40:00,235.13,235.6,234.97,234.97,11462.0,210.1565,210.5766,210.0135,210.0135,11462.0
2021-01-06 12:50:00,235.06,235.75,234.85,235.75,20726.0,210.0939,210.7106,209.9062,210.7106,20726.0
2021-01-06 13:00:00,235.78,236.0,235.55,235.71,8421.0,210.7374,210.9341,210.5319,210.6749,8421.0
2021-01-06 13:10:00,235.61,235.84,235.2,235.36,22295.0,210.5855,210.7911,210.2191,210.3621,22295.0
2021-01-06 13:20:00,235.41,235.45,234.9,235.0,5120.0,210.4067,210.4425,209.9509,210.0403,5120.0
2021-01-06 13:30:00,235.07,235.61,235.07,235.55,15665.0,210.1029,210.5855,210.1029,210.5319,15665.0
2021-01-06 13:40:00,235.67,236.25,235.66,236.18,13243.0,210.6391,211.1575,210.6302,211.095,13243.0
2021-01-06 13:50:00,236.14,236.18,235.34,235.71,12697.0,211.0592,211.095,210.3442,210.6749,12697.0
2021-01-06 14:00:00,235.81,235.94,235.32,235.37,15479.0,210.7643,210.8805,210.3263,210.371,15479.0
2021-01-06 14:10:00,235.38,235.66,234.22,234.41,9003.0,210.3799,210.6302,209.3431,209.513,9003.0
2021-01-06 14:20:00,234.49,234.87,233.45,233.8,9264.0,209.5845,209.9241,208.6549,208.9677,9264.0
2021-01-06 14:30:00,233.54,234.44,233.28,233.67,21738.0,208.7354,209.5398,208.503,208.8516,21738.0
2021-01-06 14:40:00,233.4,233.8,232.03,232.18,35166.0,208.6102,208.9677,207.3857,207.5198,35166.0
2021-01-06 14:50:00,232.39,233.53,232.0,233.52,16495.0,207.7075,208.7264,207.3589,208.7175,16495.0
2021-01-06 15:00:00,233.35,233.46,232.59,233.06,18000.0,208.5655,208.6639,207.8863,208.3063,18000.0
2021-01-06 15:10:00,232.89,234.19,232.8,233.86,20283.0,208.1544,209.3163,208.074,209.0214,20283.0
2021-01-06 15:20:00,234.05,234.27,233.23,233.75,22539.0,209.1912,209.3878,208.4583,208.9231,22539.0
2021-01-06 15:30:00,233.66,233.8,233.0,233.09,26785.0,208.8426,208.9677,208.2527,208.3332,26785.0
2021-01-06 15:40:00,232.98,234.09,232.86,233.83,41914.0,208.2348,209.2269,208.1276,208.9946,41914.0
2021-01-06 15:50:00,233.9,234.0,232.78,233.58,100017.0,209.0571,209.1465,208.0561,208.7711,100017.0
2021-01-07 09:30:00,235.89,237.93,235.16,237.08,49840.0,210.8358,212.6591,210.1833,211.8994,49840.0
2021-01-07 09:40:00,237.08,237.08,234.15,235.7,28955.0,211.8994,211.8994,209.2806,210.6659,28955.0
2021-01-07 09:50:00,235.75,236.43,234.53,236.04,20008.0,210.7106,211.3184,209.6202,210.9698,20008.0
2021-01-07 10:00:00,235.91,237.0,235.85,236.05,34567.0,210.8536,211.8279,210.8,210.9788,34567.0
2021-01-07 10:10:00,236.31,236.69,235.35,236.54,21228.0,211.2112,211.5508,210.3531,211.4167,21228.0
2021-01-07 10:20:00,236.53,237.77,236.33,237.38,29089.0,211.4078,212.5161,211.229,212.1675,29089.0
2021-01-07 10:30:00,237.33,237.89,237.28,237.43,19524.0,212.1228,212.6233,212.0781,212.2122,19524.0
2021-01-07 10:40:00,237.37,237.91,237.21,237.68,19558.0,212.1586,212.6412,212.0156,212.4356,19558.0
2021-01-07 10:50:00,237.64,237.7,237.09,237.43,13193.0,212.3999,212.4535,211.9083,212.2122,13193.0
2021-01-07 11:00:00,237.67,238.38,237.56,238.01,14417.0,212.4267,213.0613,212.3284,212.7306,14417.0
2021-01-07 11:10:00,237.96,238.35,237.69,238.21,16997.0,212.6859,213.0345,212.4446,212.9094,16997.0
2021-01-07 11:20:00,238.24,238.69,238.09,238.14,10429.0,212.9362,213.3384,212.8021,212.8468,10429.0
2021-01-07 11:30:00,238.16,238.65,237.72,238.32,19111.0,212.8647,213.3026,212.4714,213.0077,19111.0
2021-01-07 11:40:00,238.25,238.37,237.99,238.07,12264.0,212.9451,213.0524,212.7127,212.7842,12264.0
2021-01-07 11:50:00,238.07,238.68,237.92,238.66,13430.0,212.7842,213.3294,212.6502,213.3116,13430.0
2021-01-07 12:00:00,238.74,239.11,238.44,239.03,18495.0,213.3831,213.7138,213.1149,213.6423,18495.0
2021-01-07 12:10:00,239.03,239.13,238.69,238.88,13803.0,213.6423,213.7316,213.3384,213.5082,13803.0
2021-01-07 12:20:00,238.82,239.09,238.56,238.97,13158.0,213.4546,213.6959,213.2222,213.5886,13158.0
2021-01-07 12:30:00,239.05,239.5,238.94,239.18,6170.0,213.6601,214.0623,213.5618,213.7763,6170.0
2021-01-07 12:40:00,239.18,239.18,238.42,238.51,8871.0,213.7763,213.7763,213.097,213.1775,8871.0
2021-01-07 12:50:00,238.45,238.91,238.38,238.71,8043.0,213.1239,213.535,213.0613,213.3562,8043.0
2021-01-07 13:00:00,239.05,239.06,238.26,238.61,10385.0,213.6601,213.6691,212.954,213.2669,10385.0
2021-01-07 13:10:00,238.63,238.9,238.52,238.72,11382.0,213.2847,213.5261,213.1864,213.3652,11382.0
2021-01-07 13:20:00,238.79,238.79,238.4,238.5,21780.0,213.4278,213.4278,213.0792,213.1686,21780.0
2021-01-07 13:30:00,238.53,238.95,238.43,238.54,27050.0,213.1954,213.5708,213.106,213.2043,27050.0
2021-01-07 13:40:00,238.44,239.0,238.44,238.78,11200.0,213.1149,213.6154,213.1149,213.4188,11200.0
2021-01-07 13:50:00,238.88,238.88,238.37,238.46,9885.0,213.5082,213.5082,213.0524,213.1328,9885.0
2021-01-07 14:00:00,238.51,238.7,238.42,238.43,7971.0,213.1775,213.3473,213.097,213.106,7971.0
2021-01-07 14:10:00,238.52,238.67,237.95,238.01,8564.0,213.1864,213.3205,212.677,212.7306,8564.0
2021-01-07 14:20:00,238.0,238.17,237.76,237.85,13638.0,212.7217,212.8736,212.5071,212.5876,13638.0
2021-01-07 14:30:00,237.97,238.27,237.96,238.07,11270.0,212.6948,212.963,212.6859,212.7842,11270.0
2021-01-07 14:40:00,238.05,238.09,237.75,237.97,22426.0,212.7663,212.8021,212.4982,212.6948,22426.0
2021-01-07 14:50:00,237.94,238.31,237.76,238.23,10902.0,212.668,212.9987,212.5071,212.9272,10902.0
2021-01-07 15:00:00,238.2,238.76,238.17,238.6,13259.0,212.9004,213.4009,212.8736,213.2579,13259.0
2021-01-07 15:10:00,238.6,238.76,238.27,238.72,11821.0,213.2579,213.4009,212.963,213.3652,11821.0
2021-01-07 15:20:00,238.72,239.13,238.53,238.91,17177.0,213.3652,213.7316,213.1954,213.535,17177.0
2021-01-07 15:30:00,238.91,239.33,238.53,239.24,32377.0,213.535,213.9104,213.1954,213.83,32377.0
2021-01-07 15:40:00,239.26,239.76,239.13,239.62,35701.0,213.8478,214.2947,213.7316,214.1696,35701.0
2021-01-07 15:50:00,239.55,239.75,239.19,239.36,68189.0,214.107,214.2858,213.7853,213.9372,68189.0
2021-01-08 09:30:00,240.16,241.25,239.0,239.0,27537.0,214.6522,215.6265,213.6154,213.6154,27537.0
2021-01-08 09:40:00,238.77,239.41,237.84,238.95,28487.0,213.4099,213.9819,212.5787,213.5708,28487.0
2021-01-08 09:50:00,239.11,239.2,237.76,237.96,24171.0,213.7138,213.7942,212.5071,212.6859,24171.0
2021-01-08 10:00:00,238.05,238.23,237.47,238.06,25139.0,212.7663,212.9272,212.248,212.7753,25139.0
2021-01-08 10:10:00,237.74,238.3,237.3,238.14,29575.0,212.4893,212.9898,212.096,212.8468,29575.0
2021-01-08 10:20:00,238.12,238.27,237.29,237.3,17919.0,212.8289,212.963,212.0871,212.096,17919.0
2021-01-08 10:30:00,237.37,237.77,236.69,236.75,22178.0,212.1586,212.5161,211.5508,211.6044,22178.0
2021-01-08 10:40:00,236.75,238.2,236.56,238.09,19679.0,211.6044,212.9004,211.4346,212.8021,19679.0
2021-01-08 10:50:00,238.06,238.25,237.45,237.72,13466.0,212.7753,212.9451,212.2301,212.4714,13466.0
2021-01-08 11:00:00,237.96,238.13,237.2,237.26,14243.0,212.6859,212.8379,212.0066,212.0603,14243.0
2021-01-08 11:10:00,237.38,237.75,236.8,237.34,13141.0,212.1675,212.4982,211.6491,212.1318,13141.0
2021-01-08 11:20:00,237.28,237.58,236.78,237.06,12901.0,212.0781,212.3463,211.6312,211.8815,12901.0
2021-01-08 11:30:00,236.81,237.39,236.74,237.17,12242.0,211.658,212.1764,211.5955,211.9798,12242.0
2021-01-08 11:40:00,237.23,237.57,237.04,237.41,9197.0,212.0334,212.3373,211.8636,212.1943,9197.0
2021-01-08 11:50:00,237.33,237.46,237.12,237.45,9884.0,212.1228,212.239,211.9351,212.2301,9884.0
2021-01-08 12:00:00,237.57,237.85,237.16,237.39,9263.0,212.3373,212.5876,211.9709,212.1764,9263.0
2021-01-08 12:10:00,237.48,237.5,237.07,237.15,13748.0,212.2569,212.2748,211.8904,211.9619,13748.0
2021-01-08 12:20:00,237.1,237.21,236.88,237.09,8354.0,211.9172,212.0156,211.7206,211.9083,8354.0
2021-01-08 12:30:00,237.09,237.09,236.69,236.69,9595.0,211.9083,211.9083,211.5508,211.5508,9595.0
2021-01-08 12:40:00,236.8,236.87,235.83,235.83,12512.0,211.6491,211.7117,210.7821,210.7821,12512.0
2021-01-08 12:50:00,236.0,236.1,235.57,235.57,14294.0,210.9341,211.0235,210.5498,210.5498,14294.0
2021-01-08 13:00:00,235.57,235.59,235.12,235.42,20416.0,210.5498,210.5676,210.1475,210.4157,20416.0
2021-01-08 13:10:00,235.39,235.47,234.15,234.26,12341.0,210.3889,210.4604,209.2806,209.3789,12341.0
2021-01-08 13:20:00,234.26,234.37,233.67,233.7,17639.0,209.3789,209.4772,208.8516,208.8784,17639.0
2021-01-08 13:30:00,233.71,233.91,232.75,232.98,18223.0,208.8873,209.0661,208.0293,208.2348,18223.0
2021-01-08 13:40:00,233.03,233.05,231.92,232.42,38397.0,208.2795,208.2974,207.2874,207.7343,38397.0
2021-01-08 13:50:00,232.39,232.57,231.3,231.54,22172.0,207.7075,207.8684,206.7333,206.9478,22172.0
2021-01-08 14:00:00,231.49,232.71,231.48,232.61,36518.0,206.9031,207.9935,206.8942,207.9041,36518.0
2021-01-08 14:10:00,232.58,233.33,232.48,233.25,24222.0,207.8773,208.5477,207.7879,208.4762,24222.0
2021-01-08 14:20:00,233.29,233.35,232.76,233.06,14271.0,208.5119,208.5655,208.0382,208.3063,14271.0
2021-01-08 14:30:00,233.16,233.47,233.0,233.01,17502.0,208.3957,208.6728,208.2527,208.2617,17502.0
2021-01-08 14:40:00,232.96,233.06,232.59,232.91,17716.0,208.217,208.3063,207.8863,208.1723,17716.0
2021-01-08 14:50:00,232.92,233.59,232.92,233.21,20739.0,208.1812,208.7801,208.1812,208.4404,20739.0
2021-01-08 15:00:00,233.24,233.73,233.23,233.51,24501.0,208.4672,208.9052,208.4583,208.7085,24501.0
2021-01-08 15:10:00,233.44,233.6,233.24,233.43,19954.0,208.646,208.789,208.4672,208.637,19954.0
2021-01-08 15:20:00,233.38,233.38,232.98,233.18,27621.0,208.5924,208.5924,208.2348,208.4136,27621.0
2021-01-08 15:30:00,233.25,233.84,233.11,233.62,29077.0,208.4762,209.0035,208.351,208.8069,29077.0
2021-01-08 15:40:00,233.63,234.3,233.55,234.15,28178.0,208.8158,209.4146,208.7443,209.2806,28178.0
2021-01-08 15:50:00,234.3,234.85,234.14,234.56,70115.0,209.4146,209.9062,209.2716,209.647,70115.0
2021-01-11 09:30:00,232.73,234.15,231.64,233.5,45780.0,208.0114,209.2806,207.0372,208.6996,45780.0
2021-01-11 09:40:00,233.32,235.2,233.0,234.14,17793.0,208.5387,210.2191,208.2527,209.2716,17793.0
2021-01-11 09:50:00,234.56,235.83,234.56,235.39,11490.0,209.647,210.7821,209.647,210.3889,11490.0
2021-01-11 10:00:00,235.28,236.44,235.13,235.81,16475.0,210.2906,211.3273,210.1565,210.7643,16475.0
2021-01-11 10:10:00,235.66,235.9,233.75,233.78,13814.0,210.6302,210.8447,208.9231,208.9499,13814.0
2021-01-11 10:20:00,233.78,234.48,233.49,234.34,9794.0,208.9499,209.5755,208.6907,209.4504,9794.0
2021-01-11 10:30:00,234.39,235.5,234.19,235.35,23079.0,209.4951,210.4872,209.3163,210.3531,23079.0
2021-01-11 10:40:00,235.52,235.94,235.46,235.7,10692.0,210.5051,210.8805,210.4514,210.6659,10692.0
2021-01-11 10:50:00,235.64,236.36,235.49,236.25,5400.0,210.6123,211.2558,210.4782,211.1575,5400.0
2021-01-11 11:00:00,236.13,236.27,235.85,236.13,5993.0,211.0503,211.1754,210.8,211.0503,5993.0
2021-01-11 11:10:00,236.1,236.6,235.46,236.52,16567.0,211.0235,211.4704,210.4514,211.3989,16567.0
2021-01-11 11:20:00,236.52,237.31,236.34,237.21,7724.0,211.3989,212.1049,211.238,212.0156,7724.0
2021-01-11 11:30:00,237.07,237.27,236.64,237.27,9711.0,211.8904,212.0692,211.5061,212.0692,9711.0
2021-01-11 11:40:00,237.01,237.06,236.65,236.85,4736.0,211.8368,211.8815,211.515,211.6938,4736.0
2021-01-11 11:50:00,236.97,237.47,236.73,236.83,14112.0,211.8011,212.248,211.5865,211.6759,14112.0
2021-01-11 12:00:00,236.78,237.39,236.78,237.31,3979.0,211.6312,212.1764,211.6312,212.1049,3979.0
2021-01-11 12:10:00,237.21,237.52,236.9,236.97,6821.0,212.0156,212.2926,211.7385,211.8011,6821.0
2021-01-11 12:20:00,237.04,237.17,236.76,236.83,8193.0,211.8636,211.9798,211.6134,211.6759,8193.0
2021-01-11 12:30:00,236.85,237.59,236.52,237.59,13264.0,211.6938,212.3552,211.3989,212.3552,13264.0
2021-01-11 12:40:00,237.53,238.0,237.37,237.85,8706.0,212.3016,212.7217,212.1586,212.5876,8706.0
2021-01-11 12:50:00,238.04,238.39,237.88,238.09,9349.0,212.7574,213.0702,212.6144,212.8021,9349.0
2021-01-11 13:00:00,238.02,238.28,237.97,238.15,7117.0,212.7395,212.9719,212.6948,212.8557,7117.0
2021-01-11 13:10:00,238.21,238.38,238.01,238.18,7620.0,212.9094,213.0613,212.7306,212.8825,7620.0
2021-01-11 13:20:00,238.14,238.21,237.5,237.9,12145.0,212.8468,212.9094,212.2748,212.6323,12145.0
2021-01-11 13:30:00,237.76,237.99,237.53,237.7,12197.0,212.5071,212.7127,212.3016,212.4535,12197.0
2021-01-11 13:40:00,237.75,237.81,237.23,237.46,13993.0,212.4982,212.5518,212.0334,212.239,13993.0
2021-01-11 13:50:00,237.46,238.02,237.46,237.85,8360.0,212.239,212.7395,212.239,212.5876,8360.0
2021-01-11 14:00:00,237.87,237.89,237.54,237.71,9278.0,212.6055,212.6233,212.3105,212.4625,9278.0
2021-01-11 14:10:00,237.64,238.07,237.26,237.4,7525.0,212.3999,212.7842,212.0603,212.1854,7525.0
2021-01-11 14:20:00,237.64,237.69,237.19,237.27,6765.0,212.3999,212.4446,211.9977,212.0692,6765.0
2021-01-11 14:30:00,237.17,237.45,237.08,237.08,4487.0,211.9798,212.2301,211.8994,211.8994,4487.0
2021-01-11 14:40:00,236.93,237.35,236.93,237.26,8361.0,211.7653,212.1407,211.7653,212.0603,8361.0
2021-01-11 14:50:00,237.31,237.31,236.7,237.14,10197.0,212.1049,212.1049,211.5597,211.953,10197.0
2021-01-11 15:00:00,237.09,237.33,236.83,236.83,6628.0,211.9083,212.1228,211.6759,211.6759,6628.0
2021-01-11 15:10:00,236.9,236.91,236.47,236.67,7775.0,211.7385,211.7474,211.3542,211.5329,7775.0
2021-01-11 15:20:00,236.52,237.06,236.52,237.06,11037.0,211.3989,211.8815,211.3989,211.8815,11037.0
2021-01-11 15:30:00,237.06,237.15,236.74,236.86,29856.0,211.8815,211.9619,211.5955,211.7027,29856.0
2021-01-11 15:40:00,236.83,237.23,236.61,237.0,30012.0,211.6759,212.0334,211.4793,211.8279,30012.0
2021-01-11 15:50:00,237.09,237.21,236.56,236.69,60508.0,211.9083,212.0156,211.4346,211.5508,60508.0
2021-01-12 09:30:00,237.0,237.9,236.75,236.98,45590.0,211.8279,212.6323,211.6044,211.81,45590.0
2021-01-12 09:40:00,236.87,239.02,236.53,239.02,15828.0,211.7117,213.6333,211.4078,213.6333,15828.0
2021-01-12 09:50:00,238.91,240.05,238.65,239.97,19106.0,213.535,214.5539,213.3026,214.4824,19106.0
2021-01-12 10:00:00,239.89,241.21,239.45,240.82,18400.0,214.4109,215.5907,214.0177,215.2421,18400.0
2021-01-12 10:10:00,240.73,242.07,240.68,242.0,39064.0,215.1617,216.3594,215.117,216.2968,39064.0
2021-01-12 10:20:00,242.06,242.69,241.68,241.69,40209.0,216.3504,216.9135,216.0108,216.0197,40209.0
2021-01-12 10:30:00,241.95,241.96,241.28,241.84,13721.0,216.2521,216.2611,215.6533,216.1538,13721.0
2021-01-12 10:40:00,241.72,242.16,241.61,241.94,11759.0,216.0466,216.4398,215.9482,216.2432,11759.0
2021-01-12 10:50:00,241.93,242.11,241.77,241.81,10498.0,216.2342,216.3951,216.0912,216.127,10498.0
2021-01-12 11:00:00,241.73,242.1,241.48,242.04,11477.0,216.0555,216.3862,215.832,216.3326,11477.0
2021-01-12 11:10:00,242.08,242.52,241.98,242.01,26754.0,216.3683,216.7616,216.2789,216.3057,26754.0
2021-01-12 11:20:00,241.95,241.95,241.33,241.33,5634.0,216.2521,216.2521,215.698,215.698,5634.0
2021-01-12 11:30:00,241.28,241.28,240.53,240.59,10177.0,215.6533,215.6533,214.9829,215.0366,10177.0
2021-01-12 11:40:00,240.66,241.21,240.6,241.13,7097.0,215.0991,215.5907,215.0455,215.5192,7097.0
2021-01-12 11:50:00,241.13,241.23,240.48,241.2,10151.0,215.5192,215.6086,214.9383,215.5818,10151.0
2021-01-12 12:00:00,241.31,241.38,240.6,240.9,10604.0,215.6801,215.7427,215.0455,215.3136,10604.0
2021-01-12 12:10:00,240.62,241.1,240.1,240.99,13394.0,215.0634,215.4924,214.5986,215.3941,13394.0
2021-01-12 12:20:00,241.03,241.24,240.56,241.1,33654.0,215.4298,215.6175,215.0098,215.4924,33654.0
2021-01-12 12:30:00,241.08,241.21,240.33,241.17,19636.0,215.4745,215.5907,214.8042,215.555,19636.0
2021-01-12 12:40:00,241.06,241.13,240.57,240.65,10056.0,215.4567,215.5192,215.0187,215.0902,10056.0
2021-01-12 12:50:00,240.58,241.08,240.53,240.99,8155.0,215.0276,215.4745,214.9829,215.3941,8155.0
2021-01-12 13:00:00,240.94,241.23,240.2,240.33,14255.0,215.3494,215.6086,214.688,214.8042,14255.0
2021-01-12 13:10:00,240.34,240.56,240.28,240.43,9333.0,214.8131,215.0098,214.7595,214.8936,9333.0
2021-01-12 13:20:00,240.43,240.5,240.17,240.5,8551.0,214.8936,214.9561,214.6612,214.9561,8551.0
2021-01-12 13:30:00,240.44,241.01,240.42,240.92,11067.0,214.9025,215.412,214.8846,215.3315,11067.0
2021-01-12 13:40:00,240.89,240.89,240.47,240.78,18265.0,215.3047,215.3047,214.9293,215.2064,18265.0
2021-01-12 13:50:00,240.78,241.47,240.55,241.27,11350.0,215.2064,215.8231,215.0008,215.6443,11350.0
2021-01-12 14:00:00,241.25,241.71,241.23,241.34,13049.0,215.6265,216.0376,215.6086,215.7069,13049.0
2021-01-12 14:10:00,241.68,241.9,241.32,241.36,8768.0,216.0108,216.2074,215.689,215.7248,8768.0
2021-01-12 14:20:00,241.41,241.94,241.27,241.68,8983.0,215.7695,216.2432,215.6443,216.0108,8983.0
2021-01-12 14:30:00,241.73,241.86,241.62,241.81,5075.0,216.0555,216.1717,215.9572,216.127,5075.0
2021-01-12 14:40:00,241.82,241.97,241.49,241.89,5826.0,216.1359,216.27,215.841,216.1985,5826.0
2021-01-12 14:50:00,241.84,242.38,241.8,242.22,9459.0,216.1538,216.6365,216.1181,216.4934,9459.0
2021-01-12 15:00:00,242.3,242.55,242.15,242.15,6789.0,216.5649,216.7884,216.4309,216.4309,6789.0
2021-01-12 15:10:00,242.11,242.24,241.6,241.96,11574.0,216.3951,216.5113,215.9393,216.2611,11574.0
2021-01-12 15:20:00,242.03,242.12,241.54,241.54,11000.0,216.3236,216.4041,215.8857,215.8857,11000.0
2021-01-12 15:30:00,241.54,241.65,241.32,241.61,15018.0,215.8857,215.984,215.689,215.9482,15018.0
2021-01-12 15:40:00,241.58,242.03,241.47,242.03,20884.0,215.9214,216.3236,215.8231,216.3236,20884.0
2021-01-12 15:50:00,242.09,242.29,241.74,242.06,63840.0,216.3773,216.556,216.0644,216.3504,63840.0
2021-01-13 09:30:00,242.08,243.15,241.61,241.96,33215.0,216.3683,217.3247,215.9482,216.2611,33215.0
2021-01-13 09:40:00,242.14,242.63,241.1,241.13,9489.0,216.4219,216.8599,215.4924,215.5192,9489.0
2021-01-13 09:50:00,241.29,241.29,240.4,240.94,8758.0,215.6622,215.6622,214.8668,215.3494,8758.0
2021-01-13 10:00:00,241.34,241.34,239.79,240.7,12341.0,215.7069,215.7069,214.3215,215.1349,12341.0
2021-01-13 10:10:00,240.85,240.86,240.2,240.65,6370.0,215.269,215.2779,214.688,215.0902,6370.0
2021-01-13 10:20:00,240.83,241.42,240.66,241.21,5148.0,215.2511,215.7784,215.0991,215.5907,5148.0
2021-01-13 10:30:00,241.18,241.27,240.51,240.84,7573.0,215.5639,215.6443,214.9651,215.26,7573.0
2021-01-13 10:40:00,240.72,241.02,240.57,240.81,8048.0,215.1528,215.4209,215.0187,215.2332,8048.0
2021-01-13 10:50:00,240.92,241.6,240.83,241.35,11556.0,215.3315,215.9393,215.2511,215.7158,11556.0
2021-01-13 11:00:00,241.42,241.45,240.85,241.1,7134.0,215.7784,215.8052,215.269,215.4924,7134.0
2021-01-13 11:10:00,241.31,241.83,241.04,241.76,9883.0,215.6801,216.1449,215.4388,216.0823,9883.0
2021-01-13 11:20:00,241.81,242.0,241.47,241.61,8468.0,216.127,216.2968,215.8231,215.9482,8468.0
2021-01-13 11:30:00,241.51,242.3,241.48,242.24,7732.0,215.8589,216.5649,215.832,216.5113,7732.0
2021-01-13 11:40:00,242.23,242.24,241.76,242.01,5712.0,216.5024,216.5113,216.0823,216.3057,5712.0
2021-01-13 11:50:00,242.08,242.49,241.97,242.25,6869.0,216.3683,216.7348,216.27,216.5203,6869.0
2021-01-13 12:00:00,242.25,242.25,241.43,241.55,9778.0,216.5203,216.5203,215.7874,215.8946,9778.0
2021-01-13 12:10:00,241.55,241.68,241.3,241.44,5300.0,215.8946,216.0108,215.6712,215.7963,5300.0
2021-01-13 12:20:00,241.42,241.58,241.13,241.55,5486.0,215.7784,215.9214,215.5192,215.8946,5486.0
2021-01-13 12:30:00,241.62,241.72,241.37,241.51,5682.0,215.9572,216.0466,215.7337,215.8589,5682.0
2021-01-13 12:40:00,241.46,241.46,240.89,241.16,15296.0,215.8142,215.8142,215.3047,215.546,15296.0
2021-01-13 12:50:00,241.16,241.89,240.78,241.79,12853.0,215.546,216.1985,215.2064,216.1091,12853.0
2021-01-13 13:00:00,241.78,241.86,241.43,241.52,7573.0,216.1002,216.1717,215.7874,215.8678,7573.0
2021-01-13 13:10:00,241.52,241.57,241.19,241.19,7304.0,215.8678,215.9125,215.5728,215.5728,7304.0
2021-01-13 13:20:00,241.16,241.52,241.06,241.18,6955.0,215.546,215.8678,215.4567,215.5639,6955.0
2021-01-13 13:30:00,241.18,241.39,241.07,241.36,4893.0,215.5639,215.7516,215.4656,215.7248,4893.0
2021-01-13 13:40:00,241.26,241.4,241.1,241.22,6187.0,215.6354,215.7605,215.4924,215.5997,6187.0
2021-01-13 13:50:00,241.38,241.42,241.06,241.4,4644.0,215.7427,215.7784,215.4567,215.7605,4644.0
2021-01-13 14:00:00,241.37,241.8,241.18,241.8,14180.0,215.7337,216.1181,215.5639,216.1181,14180.0
2021-01-13 14:10:00,241.83,241.97,241.76,241.9,3656.0,216.1449,216.27,216.0823,216.2074,3656.0
2021-01-13 14:20:00,241.96,242.17,241.69,241.94,5861.0,216.2611,216.4488,216.0197,216.2432,5861.0
2021-01-13 14:30:00,241.94,241.94,241.49,241.55,6435.0,216.2432,216.2432,215.841,215.8946,6435.0
2021-01-13 14:40:00,241.51,241.63,241.19,241.6,7392.0,215.8589,215.9661,215.5728,215.9393,7392.0
2021-01-13 14:50:00,241.54,241.69,241.44,241.53,9857.0,215.8857,216.0197,215.7963,215.8767,9857.0
2021-01-13 15:00:00,241.46,241.75,241.35,241.47,10718.0,215.8142,216.0734,215.7158,215.8231,10718.0
2021-01-13 15:10:00,241.5,241.87,241.49,241.71,15998.0,215.8499,216.1806,215.841,216.0376,15998.0
2021-01-13 15:20:00,241.59,241.59,240.74,240.74,13064.0,215.9304,215.9304,215.1706,215.1706,13064.0
2021-01-13 15:30:00,240.76,241.21,240.64,241.09,18870.0,215.1885,215.5907,215.0813,215.4835,18870.0
2021-01-13 15:40:00,241.06,241.54,240.92,241.33,20380.0,215.4567,215.8857,215.3315,215.698,20380.0
2021-01-13 15:50:00,241.33,241.33,240.62,240.81,66519.0,215.698,215.698,215.0634,215.2332,66519.0
2021-01-14 09:30:00,241.57,243.12,241.55,243.05,25383.0,215.9125,217.2979,215.8946,217.2353,25383.0
2021-01-14 09:40:00,242.93,243.57,242.76,243.14,13706.0,217.128,217.7001,216.9761,217.3157,13706.0
2021-01-14 09:50:00,243.0,243.87,242.98,243.59,11867.0,217.1906,217.9682,217.1727,217.7179,11867.0
2021-01-14 10:00:00,243.75,243.91,242.99,243.36,14140.0,217.8609,218.0039,217.1817,217.5124,14140.0
2021-01-14 10:10:00,243.36,243.87,243.25,243.65,9722.0,217.5124,217.9682,217.414,217.7716,9722.0
2021-01-14 10:20:00,243.65,243.91,243.57,243.77,13591.0,217.7716,218.0039,217.7001,217.8788,13591.0
2021-01-14 10:30:00,243.8,243.92,243.56,243.81,16110.0,217.9056,218.0129,217.6911,217.9146,16110.0
2021-01-14 10:40:00,243.77,243.92,242.78,242.78,10756.0,217.8788,218.0129,216.994,216.994,10756.0
2021-01-14 10:50:00,242.65,242.96,242.35,242.91,11864.0,216.8778,217.1548,216.6096,217.1102,11864.0
2021-01-14 11:00:00,242.86,242.86,242.15,242.23,5028.0,217.0655,217.0655,216.4309,216.5024,5028.0
2021-01-14 11:10:00,242.45,242.74,241.88,242.59,9923.0,216.699,216.9582,216.1896,216.8241,9923.0
2021-01-14 11:20:00,242.74,242.89,242.2,242.64,7198.0,216.9582,217.0923,216.4756,216.8688,7198.0
2021-01-14 11:30:00,242.69,243.53,242.69,243.2,5704.0,216.9135,217.6643,216.9135,217.3694,5704.0
2021-01-14 11:40:00,243.21,243.59,243.09,243.45,5323.0,217.3783,217.7179,217.271,217.5928,5323.0
2021-01-14 11:50:00,243.5,243.79,243.46,243.78,4369.0,217.6375,217.8967,217.6017,217.8878,4369.0
2021-01-14 12:00:00,243.75,244.0,243.63,243.75,11453.0,217.8609,218.0844,217.7537,217.8609,11453.0
2021-01-14 12:10:00,243.71,243.9,243.48,243.52,7664.0,217.8252,217.995,217.6196,217.6554,7664.0
2021-01-14 12:20:00,243.54,243.65,243.12,243.2,5616.0,217.6732,217.7716,217.2979,217.3694,5616.0
2021-01-14 12:30:00,243.38,243.46,242.93,242.94,3405.0,217.5302,217.6017,217.128,217.137,3405.0
2021-01-14 12:40:00,242.82,242.93,241.85,242.45,15815.0,217.0297,217.128,216.1627,216.699,15815.0
2021-01-14 12:50:00,242.54,242.59,242.44,242.55,4567.0,216.7795,216.8241,216.6901,216.7884,4567.0
2021-01-14 13:00:00,242.53,242.68,242.51,242.65,5729.0,216.7705,216.9046,216.7526,216.8778,5729.0
2021-01-14 13:10:00,242.58,242.58,242.31,242.37,7452.0,216.8152,216.8152,216.5739,216.6275,7452.0
2021-01-14 13:20:00,242.35,242.68,242.3,242.47,5923.0,216.6096,216.9046,216.5649,216.7169,5923.0
2021-01-14 13:30:00,242.55,243.1,242.54,243.1,3720.0,216.7884,217.28,216.7795,217.28,3720.0
2021-01-14 13:40:00,243.19,243.28,243.05,243.2,3860.0,217.3604,217.4409,217.2353,217.3694,3860.0
2021-01-14 13:50:00,243.16,243.2,242.78,242.81,6082.0,217.3336,217.3694,216.994,217.0208,6082.0
2021-01-14 14:00:00,242.72,242.81,242.32,242.4,8752.0,216.9403,217.0208,216.5828,216.6543,8752.0
2021-01-14 14:10:00,242.39,242.84,242.3,242.7,8733.0,216.6454,217.0476,216.5649,216.9225,8733.0
2021-01-14 14:20:00,242.76,242.84,242.53,242.59,7597.0,216.9761,217.0476,216.7705,216.8241,7597.0
2021-01-14 14:30:00,242.57,242.91,242.31,242.75,8831.0,216.8063,217.1102,216.5739,216.9672,8831.0
2021-01-14 14:40:00,242.77,242.87,242.65,242.84,4375.0,216.985,217.0744,216.8778,217.0476,4375.0
2021-01-14 14:50:00,242.93,242.96,242.59,242.64,7540.0,217.128,217.1548,216.8241,216.8688,7540.0
2021-01-14 15:00:00,242.66,242.79,242.06,242.06,9466.0,216.8867,217.0029,216.3504,216.3504,9466.0
2021-01-14 15:10:00,242.16,242.33,241.87,241.97,7760.0,216.4398,216.5918,216.1806,216.27,7760.0
2021-01-14 15:20:00,241.97,242.38,241.38,241.58,11278.0,216.27,216.6365,215.7427,215.9214,11278.0
2021-01-14 15:30:00,241.54,242.02,241.48,241.73,21782.0,215.8857,216.3147,215.832,216.0555,21782.0
2021-01-14 15:40:00,241.7,241.84,241.46,241.68,12787.0,216.0287,216.1538,215.8142,216.0108,12787.0
2021-01-14 15:50:00,241.7,241.9,241.1,241.32,52085.0,216.0287,216.2074,215.4924,215.689,52085.0
2021-01-15 09:30:00,239.31,239.31,233.94,234.05,80505.0,213.8925,213.8925,209.0929,209.1912,80505.0
2021-01-15 09:40:00,233.97,236.33,233.8,236.32,10773.0,209.1197,211.229,208.9677,211.2201,10773.0
2021-01-15 09:50:00,236.4,237.14,235.35,235.71,17425.0,211.2916,211.953,210.3531,210.6749,17425.0
2021-01-15 10:00:00,235.9,236.04,234.33,235.07,26185.0,210.8447,210.9698,209.4415,210.1029,26185.0
2021-01-15 10:10:00,235.16,235.54,234.0,234.15,11861.0,210.1833,210.5229,209.1465,209.2806,11861.0
2021-01-15 10:20:00,234.15,234.64,233.28,234.34,29395.0,209.2806,209.7185,208.503,209.4504,29395.0
2021-01-15 10:30:00,234.16,235.24,233.89,235.2,10870.0,209.2895,210.2548,209.0482,210.2191,10870.0
2021-01-15 10:40:00,235.18,235.8,234.95,235.28,10382.0,210.2012,210.7553,209.9956,210.2906,10382.0
2021-01-15 10:50:00,235.52,235.65,235.05,235.53,9440.0,210.5051,210.6213,210.085,210.514,9440.0
2021-01-15 11:00:00,235.5,235.5,234.6,234.63,10193.0,210.4872,210.4872,209.6828,209.7096,10193.0
2021-01-15 11:10:00,234.65,234.93,234.08,234.31,8359.0,209.7275,209.9777,209.218,209.4236,8359.0
2021-01-15 11:20:00,234.31,235.47,234.31,235.29,9997.0,209.4236,210.4604,209.4236,210.2995,9997.0
2021-01-15 11:30:00,235.13,235.13,234.56,234.9,9395.0,210.1565,210.1565,209.647,209.9509,9395.0
2021-01-15 11:40:00,234.88,235.25,234.53,234.53,9848.0,209.933,210.2637,209.6202,209.6202,9848.0
2021-01-15 11:50:00,234.5,234.52,234.05,234.41,7029.0,209.5934,209.6113,209.1912,209.513,7029.0
2021-01-15 12:00:00,234.5,234.86,234.3,234.65,8407.0,209.5934,209.9152,209.4146,209.7275,8407.0
2021-01-15 12:10:00,234.51,235.53,234.5,235.28,9669.0,209.6023,210.514,209.5934,210.2906,9669.0
2021-01-15 12:20:00,235.36,235.73,235.23,235.6,6319.0,210.3621,210.6928,210.2459,210.5766,6319.0
2021-01-15 12:30:00,235.6,236.33,235.56,236.25,6253.0,210.5766,211.229,210.5408,211.1575,6253.0
2021-01-15 12:40:00,236.25,236.59,236.18,236.3,5439.0,211.1575,211.4614,211.095,211.2022,5439.0
2021-01-15 12:50:00,236.2,236.61,236.0,236.11,6244.0,211.1128,211.4793,210.9341,211.0324,6244.0
2021-01-15 13:00:00,236.25,236.25,235.86,235.89,6463.0,211.1575,211.1575,210.809,210.8358,6463.0
2021-01-15 13:10:00,235.99,236.4,235.81,236.29,4908.0,210.9251,211.2916,210.7643,211.1933,4908.0
2021-01-15 13:20:00,236.31,236.67,236.3,236.37,10578.0,211.2112,211.5329,211.2022,211.2648,10578.0
2021-01-15 13:30:00,236.37,236.52,235.94,236.17,7640.0,211.2648,211.3989,210.8805,211.086,7640.0
2021-01-15 13:40:00,236.1,236.13,235.78,235.84,8711.0,211.0235,211.0503,210.7374,210.7911,8711.0
2021-01-15 13:50:00,235.8,235.82,235.07,235.08,7487.0,210.7553,210.7732,210.1029,210.1118,7487.0
2021-01-15 14:00:00,235.07,235.5,235.02,235.15,8822.0,210.1029,210.4872,210.0582,210.1744,8822.0
2021-01-15 14:10:00,235.18,235.35,234.81,234.84,9458.0,210.2012,210.3531,209.8705,209.8973,9458.0
2021-01-15 14:20:00,234.8,235.26,234.64,235.26,13707.0,209.8615,210.2727,209.7185,210.2727,13707.0
2021-01-15 14:30:00,235.37,236.17,235.37,236.03,8640.0,210.371,211.086,210.371,210.9609,8640.0
2021-01-15 14:40:00,235.98,236.67,235.85,236.56,11595.0,210.9162,211.5329,210.8,211.4346,11595.0
2021-01-15 14:50:00,236.56,236.99,236.56,236.99,8965.0,211.4346,211.8189,211.4346,211.8189,8965.0
2021-01-15 15:00:00,237.06,237.46,236.86,237.06,15585.0,211.8815,212.239,211.7027,211.8815,15585.0
2021-01-15 15:10:00,237.03,238.06,237.03,237.46,13419.0,211.8547,212.7753,211.8547,212.239,13419.0
2021-01-15 15:20:00,237.4,237.4,236.49,236.54,13050.0,212.1854,212.1854,211.372,211.4167,13050.0
2021-01-15 15:30:00,236.54,236.81,236.19,236.19,19383.0,211.4167,211.658,211.1039,211.1039,19383.0
2021-01-15 15:40:00,236.22,237.62,235.74,237.26,57080.0,211.1307,212.382,210.7017,212.0603,57080.0
2021-01-15 15:50:00,237.49,237.56,236.57,237.28,129008.0,212.2658,212.3284,211.4435,212.0781,129008.0
2021-01-19 09:30:00,240.28,241.44,238.44,240.11,55811.0,214.7595,215.7963,213.1149,214.6076,55811.0
2021-01-19 09:40:00,239.67,239.88,238.8,238.8,13279.0,214.2143,214.402,213.4367,213.4367,13279.0
2021-01-19 09:50:00,238.72,238.89,237.74,238.23,13218.0,213.3652,213.5171,212.4893,212.9272,13218.0
2021-01-19 10:00:00,238.34,238.4,237.65,238.28,18453.0,213.0255,213.0792,212.4088,212.9719,18453.0
2021-01-19 10:10:00,238.37,238.94,238.1,238.4,24866.0,213.0524,213.5618,212.811,213.0792,24866.0
2021-01-19 10:20:00,238.48,239.35,238.2,239.22,12493.0,213.1507,213.9283,212.9004,213.8121,12493.0
2021-01-19 10:30:00,238.91,239.82,238.78,239.21,10543.0,213.535,214.3484,213.4188,213.8031,10543.0
2021-01-19 10:40:00,239.23,239.69,239.15,239.62,15919.0,213.821,214.2322,213.7495,214.1696,15919.0
2021-01-19 10:50:00,239.7,239.87,239.16,239.26,12032.0,214.2411,214.393,213.7585,213.8478,12032.0
2021-01-19 11:00:00,239.36,239.62,238.88,239.02,13826.0,213.9372,214.1696,213.5082,213.6333,13826.0
2021-01-19 11:10:00,239.21,239.42,238.63,238.74,11811.0,213.8031,213.9908,213.2847,213.3831,11811.0
2021-01-19 11:20:00,239.0,239.31,238.81,239.18,11777.0,213.6154,213.8925,213.4456,213.7763,11777.0
2021-01-19 11:30:00,239.06,239.26,238.56,238.7,9813.0,213.6691,213.8478,213.2222,213.3473,9813.0
2021-01-19 11:40:00,238.5,238.89,238.11,238.56,9998.0,213.1686,213.5171,212.82,213.2222,9998.0
2021-01-19 11:50:00,238.61,239.01,238.35,238.38,13470.0,213.2669,213.6244,213.0345,213.0613,13470.0
2021-01-19 12:00:00,238.4,239.15,238.38,238.9,19384.0,213.0792,213.7495,213.0613,213.5261,19384.0
2021-01-19 12:10:00,238.89,238.97,238.07,238.36,12312.0,213.5171,213.5886,212.7842,213.0434,12312.0
2021-01-19 12:20:00,238.12,238.75,237.88,238.06,21075.0,212.8289,213.392,212.6144,212.7753,21075.0
2021-01-19 12:30:00,238.1,238.19,237.88,238.13,6793.0,212.811,212.8915,212.6144,212.8379,6793.0
2021-01-19 12:40:00,238.12,238.55,238.0,238.47,11524.0,212.8289,213.2132,212.7217,213.1417,11524.0
2021-01-19 12:50:00,238.51,238.85,238.46,238.85,4940.0,213.1775,213.4814,213.1328,213.4814,4940.0
2021-01-19 13:00:00,238.96,239.04,238.69,238.9,7238.0,213.5797,213.6512,213.3384,213.5261,7238.0
2021-01-19 13:10:00,238.86,238.88,238.38,238.49,13896.0,213.4903,213.5082,213.0613,213.1596,13896.0
2021-01-19 13:20:00,238.51,238.74,238.43,238.43,10000.0,213.1775,213.3831,213.106,213.106,10000.0
2021-01-19 13:30:00,238.57,238.79,238.54,238.54,8496.0,213.2311,213.4278,213.2043,213.2043,8496.0
2021-01-19 13:40:00,238.5,238.6,238.32,238.41,6117.0,213.1686,213.2579,213.0077,213.0881,6117.0
2021-01-19 13:50:00,238.47,238.73,238.32,238.44,5249.0,213.1417,213.3741,213.0077,213.1149,5249.0
2021-01-19 14:00:00,238.5,238.59,238.19,238.52,15563.0,213.1686,213.249,212.8915,213.1864,15563.0
2021-01-19 14:10:00,238.52,238.52,237.85,237.88,9904.0,213.1864,213.1864,212.5876,212.6144,9904.0
2021-01-19 14:20:00,237.83,237.97,237.69,237.78,6907.0,212.5697,212.6948,212.4446,212.525,6907.0
2021-01-19 14:30:00,237.75,237.75,237.23,237.23,9169.0,212.4982,212.4982,212.0334,212.0334,9169.0
2021-01-19 14:40:00,237.25,237.38,236.95,237.22,12896.0,212.0513,212.1675,211.7832,212.0245,12896.0
2021-01-19 14:50:00,237.25,237.29,236.98,236.98,6887.0,212.0513,212.0871,211.81,211.81,6887.0
2021-01-19 15:00:00,237.11,237.28,236.93,237.17,9539.0,211.9262,212.0781,211.7653,211.9798,9539.0
2021-01-19 15:10:00,237.19,238.31,237.09,238.27,9133.0,211.9977,212.9987,211.9083,212.963,9133.0
2021-01-19 15:20:00,238.21,238.81,238.2,238.33,25902.0,212.9094,213.4456,212.9004,213.0166,25902.0
2021-01-19 15:30:00,238.33,238.63,238.15,238.62,13202.0,213.0166,213.2847,212.8557,213.2758,13202.0
2021-01-19 15:40:00,238.59,238.68,238.11,238.37,26806.0,213.249,213.3294,212.82,213.0524,26806.0
2021-01-19 15:50:00,238.51,238.6,237.96,238.37,75473.0,213.1775,213.2579,212.6859,213.0524,75473.0
2021-01-20 09:30:00,239.46,239.46,236.21,236.21,29238.0,214.0266,214.0266,211.1218,211.1218,29238.0
2021-01-20 09:40:00,236.26,237.84,236.05,237.64,11022.0,211.1665,212.5787,210.9788,212.3999,11022.0
2021-01-20 09:50:00,237.96,237.98,236.04,236.64,11023.0,212.6859,212.7038,210.9698,211.5061,11023.0
2021-01-20 10:00:00,236.64,237.41,236.56,237.04,8209.0,211.5061,212.1943,211.4346,211.8636,8209.0
2021-01-20 10:10:00,236.9,237.24,236.35,236.86,7667.0,211.7385,212.0424,211.2469,211.7027,7667.0
2021-01-20 10:20:00,236.98,237.02,235.65,235.65,21110.0,211.81,211.8457,210.6213,210.6213,21110.0
2021-01-20 10:30:00,235.95,236.33,235.55,236.33,29121.0,210.8894,211.229,210.5319,211.229,29121.0
2021-01-20 10:40:00,236.33,236.52,235.8,236.22,33268.0,211.229,211.3989,210.7553,211.1307,33268.0
2021-01-20 10:50:00,236.35,237.17,236.29,237.0,8249.0,211.2469,211.9798,211.1933,211.8279,8249.0
2021-01-20 11:00:00,237.02,237.02,236.0,236.05,7627.0,211.8457,211.8457,210.9341,210.9788,7627.0
2021-01-20 11:10:00,235.9,236.08,235.35,235.77,8368.0,210.8447,211.0056,210.3531,210.7285,8368.0
2021-01-20 11:20:00,235.69,235.8,235.0,235.22,4560.0,210.657,210.7553,210.0403,210.2369,4560.0
2021-01-20 11:30:00,235.28,235.62,235.03,235.59,4779.0,210.2906,210.5944,210.0671,210.5676,4779.0
2021-01-20 11:40:00,235.58,235.69,235.06,235.39,5560.0,210.5587,210.657,210.0939,210.3889,5560.0
2021-01-20 11:50:00,235.54,235.9,235.26,235.38,7958.0,210.5229,210.8447,210.2727,210.3799,7958.0
2021-01-20 12:00:00,235.54,235.95,235.46,235.77,18089.0,210.5229,210.8894,210.4514,210.7285,18089.0
2021-01-20 12:10:00,235.66,235.83,235.43,235.69,28511.0,210.6302,210.7821,210.4246,210.657,28511.0
2021-01-20 12:20:00,235.73,235.74,235.45,235.59,13902.0,210.6928,210.7017,210.4425,210.5676,13902.0
2021-01-20 12:30:00,235.56,235.6,235.41,235.6,11426.0,210.5408,210.5766,210.4067,210.5766,11426.0
2021-01-20 12:40:00,235.54,235.6,235.37,235.5,12215.0,210.5229,210.5766,210.371,210.4872,12215.0
2021-01-20 12:50:00,235.43,236.01,235.43,235.92,19547.0,210.4246,210.943,210.4246,210.8626,19547.0
2021-01-20 13:00:00,235.89,236.62,235.77,236.6,15760.0,210.8358,211.4882,210.7285,211.4704,15760.0
2021-01-20 13:10:00,236.62,236.89,236.31,236.47,10481.0,211.4882,211.7296,211.2112,211.3542,10481.0
2021-01-20 13:20:00,236.54,236.89,236.39,236.7,8989.0,211.4167,211.7296,211.2827,211.5597,8989.0
2021-01-20 13:30:00,236.87,236.87,236.49,236.59,19992.0,211.7117,211.7117,211.372,211.4614,19992.0
2021-01-20 13:40:00,236.66,236.73,236.33,236.33,20108.0,211.524,211.5865,211.229,211.229,20108.0
2021-01-20 13:50:00,236.37,236.7,236.37,236.68,8378.0,211.2648,211.5597,211.2648,211.5419,8378.0
2021-01-20 14:00:00,236.69,236.69,236.46,236.57,9272.0,211.5508,211.5508,211.3452,211.4435,9272.0
2021-01-20 14:10:00,236.54,236.54,236.14,236.47,5390.0,211.4167,211.4167,211.0592,211.3542,5390.0
2021-01-20 14:20:00,236.37,236.41,236.08,236.2,5487.0,211.2648,211.3005,211.0056,211.1128,5487.0
2021-01-20 14:30:00,236.13,236.3,236.01,236.07,35721.0,211.0503,211.2022,210.943,210.9966,35721.0
2021-01-20 14:40:00,236.05,236.98,236.03,236.98,9681.0,210.9788,211.81,210.9609,211.81,9681.0
2021-01-20 14:50:00,236.9,236.98,236.37,236.37,6415.0,211.7385,211.81,211.2648,211.2648,6415.0
2021-01-20 15:00:00,236.39,236.6,236.38,236.41,10898.0,211.2827,211.4704,211.2737,211.3005,10898.0
2021-01-20 15:10:00,236.38,236.4,235.99,236.23,12143.0,211.2737,211.2916,210.9251,211.1397,12143.0
2021-01-20 15:20:00,236.18,236.53,236.16,236.5,10683.0,211.095,211.4078,211.0771,211.381,10683.0
2021-01-20 15:30:00,236.4,236.6,236.34,236.53,26367.0,211.2916,211.4704,211.238,211.4078,26367.0
2021-01-20 15:40:00,236.54,236.6,236.3,236.46,24605.0,211.4167,211.4704,211.2022,211.3452,24605.0
2021-01-20 15:50:00,236.49,236.65,236.35,236.52,120919.0,211.372,211.515,211.2469,211.3989,120919.0
2021-01-21 09:30:00,237.59,238.78,236.57,236.65,28009.0,212.3552,213.4188,211.4435,211.515,28009.0
2021-01-21 09:40:00,236.56,237.33,236.11,236.9,12193.0,211.4346,212.1228,211.0324,211.7385,12193.0
2021-01-21 09:50:00,236.93,238.11,236.76,238.11,18847.0,211.7653,212.82,211.6134,212.82,18847.0
2021-01-21 10:00:00,238.0,239.41,237.78,239.17,15932.0,212.7217,213.9819,212.525,213.7674,15932.0
2021-01-21 10:10:00,239.17,239.48,238.94,239.41,7482.0,213.7674,214.0445,213.5618,213.9819,7482.0
2021-01-21 10:20:00,239.41,240.65,239.3,240.63,13218.0,213.9819,215.0902,213.8836,215.0723,13218.0
2021-01-21 10:30:00,240.62,241.98,240.6,241.23,13133.0,215.0634,216.2789,215.0455,215.6086,13133.0
2021-01-21 10:40:00,241.04,241.9,240.57,241.85,13074.0,215.4388,216.2074,215.0187,216.1627,13074.0
2021-01-21 10:50:00,241.85,242.52,241.64,242.52,19056.0,216.1627,216.7616,215.975,216.7616,19056.0
2021-01-21 11:00:00,242.57,242.94,242.48,242.68,27869.0,216.8063,217.137,216.7258,216.9046,27869.0
2021-01-21 11:10:00,242.77,244.35,242.75,244.12,61782.0,216.985,218.3972,216.9672,218.1916,61782.0
2021-01-21 11:20:00,244.21,244.21,243.48,243.8,17948.0,218.2721,218.2721,217.6196,217.9056,17948.0
2021-01-21 11:30:00,243.82,244.74,243.37,244.73,29258.0,217.9235,218.7458,217.5213,218.7369,29258.0
2021-01-21 11:40:00,244.63,246.18,244.59,246.03,38425.0,218.6475,220.0328,218.6117,219.8988,38425.0
2021-01-21 11:50:00,246.05,246.75,245.2,246.61,40350.0,219.9167,220.5423,219.1569,220.4172,40350.0
2021-01-21 12:00:00,246.61,246.72,245.77,246.46,30449.0,220.4172,220.5155,219.6664,220.2831,30449.0
2021-01-21 12:10:00,246.49,247.94,246.45,246.82,53917.0,220.3099,221.6059,220.2742,220.6049,53917.0
2021-01-21 12:20:00,246.81,247.96,246.74,247.89,19746.0,220.5959,221.6238,220.5334,221.5612,19746.0
2021-01-21 12:30:00,247.89,247.89,246.4,246.6,38765.0,221.5612,221.5612,220.2295,220.4082,38765.0
2021-01-21 12:40:00,246.61,247.95,246.51,247.65,53474.0,220.4172,221.6149,220.3278,221.3467,53474.0
2021-01-21 12:50:00,247.61,249.36,247.51,249.35,55501.0,221.311,222.8751,221.2216,222.8662,55501.0
2021-01-21 13:00:00,249.3,250.4,249.08,249.78,118637.0,222.8215,223.8046,222.6248,223.2505,118637.0
2021-01-21 13:10:00,249.86,251.9,249.81,251.79,66620.0,223.322,225.1453,223.2773,225.047,66620.0
2021-01-21 13:20:00,251.72,251.75,250.75,250.92,64659.0,224.9844,225.0112,224.1175,224.2694,64659.0
2021-01-21 13:30:00,251.12,252.05,250.86,251.89,49602.0,224.4482,225.2794,224.2158,225.1364,49602.0
2021-01-21 13:40:00,251.95,252.68,251.85,252.59,36525.0,225.19,225.8425,225.1006,225.762,36525.0
2021-01-21 13:50:00,252.62,253.09,252.58,252.9,27216.0,225.7888,226.2089,225.7531,226.0391,27216.0
2021-01-21 14:00:00,252.84,254.13,252.68,253.31,71378.0,225.9855,227.1385,225.8425,226.4056,71378.0
2021-01-21 14:10:00,253.49,253.93,253.13,253.62,50004.0,226.5664,226.9597,226.2447,226.6826,50004.0
2021-01-21 14:20:00,253.7,253.86,251.33,251.36,38136.0,226.7541,226.8971,224.6359,224.6627,38136.0
2021-01-21 14:30:00,251.4,252.3,250.74,252.16,29842.0,224.6984,225.5028,224.1085,225.3777,29842.0
2021-01-21 14:40:00,252.11,252.15,250.47,250.47,21475.0,225.333,225.3688,223.8672,223.8672,21475.0
2021-01-21 14:50:00,250.49,250.49,248.74,248.78,28833.0,223.8851,223.8851,222.3209,222.3567,28833.0
2021-01-21 15:00:00,248.78,250.31,248.18,250.15,83352.0,222.3567,223.7242,221.8204,223.5812,83352.0
2021-01-21 15:10:00,250.08,250.09,249.42,249.94,27314.0,223.5186,223.5276,222.9287,223.3935,27314.0
2021-01-21 15:20:00,249.9,250.02,248.78,249.24,40895.0,223.3577,223.465,222.3567,222.7678,40895.0
2021-01-21 15:30:00,249.16,249.16,248.08,248.2,46794.0,222.6963,222.6963,221.731,221.8383,46794.0
2021-01-21 15:40:00,248.12,248.86,248.0,248.83,90269.0,221.7668,222.4282,221.6595,222.4014,90269.0
2021-01-21 15:50:00,248.79,248.8,247.95,248.04,216865.0,222.3656,222.3746,221.6149,221.6953,216865.0
2021-01-22 09:30:00,247.08,247.08,245.52,246.43,45144.0,220.8373,220.8373,219.4429,220.2563,45144.0
2021-01-22 09:40:00,246.96,246.96,244.24,244.24,23630.0,220.73,220.73,218.2989,218.2989,23630.0
2021-01-22 09:50:00,244.67,246.07,243.56,243.89,19208.0,218.6832,219.9345,217.6911,217.9861,19208.0
2021-01-22 10:00:00,243.68,244.78,243.68,244.17,8438.0,217.7984,218.7815,217.7984,218.2363,8438.0
2021-01-22 10:10:00,244.01,244.01,242.6,242.88,15499.0,218.0933,218.0933,216.8331,217.0833,15499.0
2021-01-22 10:20:00,242.76,243.57,242.45,243.28,10222.0,216.9761,217.7001,216.699,217.4409,10222.0
2021-01-22 10:30:00,243.28,244.03,242.47,244.03,19887.0,217.4409,218.1112,216.7169,218.1112,19887.0
2021-01-22 10:40:00,244.0,245.16,243.99,244.59,12963.0,218.0844,219.1212,218.0755,218.6117,12963.0
2021-01-22 10:50:00,244.71,245.56,244.69,245.42,12255.0,218.719,219.4787,218.7011,219.3536,12255.0
2021-01-22 11:00:00,245.45,246.37,245.37,245.64,13218.0,219.3804,220.2027,219.3089,219.5502,13218.0
2021-01-22 11:10:00,245.35,245.81,245.06,245.48,7851.0,219.291,219.7021,219.0318,219.4072,7851.0
2021-01-22 11:20:00,245.55,246.54,245.46,246.22,8674.0,219.4698,220.3546,219.3893,220.0686,8674.0
2021-01-22 11:30:00,246.36,247.11,246.31,247.1,12167.0,220.1937,220.8641,220.149,220.8551,12167.0
2021-01-22 11:40:00,247.19,247.47,247.04,247.45,10913.0,220.9356,221.1858,220.8015,221.168,10913.0
2021-01-22 11:50:00,247.37,247.45,246.33,246.87,14120.0,221.0965,221.168,220.1669,220.6496,14120.0
2021-01-22 12:00:00,246.97,247.03,245.85,245.85,8621.0,220.7389,220.7926,219.7379,219.7379,8621.0
2021-01-22 12:10:00,245.96,246.56,245.93,246.54,8545.0,219.8362,220.3725,219.8094,220.3546,8545.0
2021-01-22 12:20:00,246.53,247.22,246.51,247.04,8448.0,220.3457,220.9624,220.3278,220.8015,8448.0
2021-01-22 12:30:00,246.88,247.26,246.64,246.76,7915.0,220.6585,220.9981,220.444,220.5512,7915.0
2021-01-22 12:40:00,246.63,247.18,246.63,247.18,6771.0,220.4351,220.9266,220.4351,220.9266,6771.0
2021-01-22 12:50:00,247.05,247.69,247.04,247.04,9874.0,220.8104,221.3825,220.8015,220.8015,9874.0
2021-01-22 13:00:00,247.05,247.22,246.63,246.63,15197.0,220.8104,220.9624,220.4351,220.4351,15197.0
2021-01-22 13:10:00,246.47,246.47,246.06,246.22,12773.0,220.292,220.292,219.9256,220.0686,12773.0
2021-01-22 13:20:00,246.27,246.47,245.93,246.17,6724.0,220.1133,220.292,219.8094,220.0239,6724.0
2021-01-22 13:30:00,246.16,246.8,246.15,246.43,14992.0,220.015,220.587,220.006,220.2563,14992.0
2021-01-22 13:40:00,246.49,246.5,245.86,246.03,7627.0,220.3099,220.3189,219.7468,219.8988,7627.0
2021-01-22 13:50:00,246.04,246.33,245.83,245.96,8744.0,219.9077,220.1669,219.72,219.8362,8744.0
2021-01-22 14:00:00,245.8,246.33,245.73,246.3,6943.0,219.6932,220.1669,219.6306,220.1401,6943.0
2021-01-22 14:10:00,246.3,246.35,245.94,246.26,6434.0,220.1401,220.1848,219.8183,220.1044,6434.0
2021-01-22 14:20:00,246.32,247.16,246.32,247.06,10841.0,220.158,220.9088,220.158,220.8194,10841.0
2021-01-22 14:30:00,247.04,247.61,246.99,247.61,12298.0,220.8015,221.311,220.7568,221.311,12298.0
2021-01-22 14:40:00,247.64,247.77,247.46,247.65,9686.0,221.3378,221.454,221.1769,221.3467,9686.0
2021-01-22 14:50:00,247.62,248.11,247.29,248.11,18003.0,221.3199,221.7579,221.025,221.7579,18003.0
2021-01-22 15:00:00,248.01,248.13,247.11,247.11,15629.0,221.6685,221.7757,220.8641,220.8641,15629.0
2021-01-22 15:10:00,247.19,247.19,246.76,246.76,11139.0,220.9356,220.9356,220.5512,220.5512,11139.0
2021-01-22 15:20:00,246.74,247.3,246.71,247.3,19773.0,220.5334,221.0339,220.5066,221.0339,19773.0
2021-01-22 15:30:00,247.19,247.96,246.98,247.96,19266.0,220.9356,221.6238,220.7479,221.6238,19266.0
2021-01-22 15:40:00,248.03,248.33,247.42,247.57,30205.0,221.6864,221.9545,221.1411,221.2752,30205.0
2021-01-22 15:50:00,247.68,247.68,246.77,246.94,95490.0,221.3735,221.3735,220.5602,220.7121,95490.0
2021-01-25 09:30:00,246.23,247.8,246.0,246.66,27513.0,220.0775,221.4808,219.872,220.4619,27513.0
2021-01-25 09:40:00,247.02,248.06,247.02,247.81,6678.0,220.7836,221.7132,220.7836,221.4897,6678.0
2021-01-25 09:50:00,247.78,247.78,245.75,246.09,11640.0,221.4629,221.4629,219.6485,219.9524,11640.0
2021-01-25 10:00:00,246.13,248.58,246.13,248.43,10990.0,219.9882,222.1779,219.9882,222.0439,10990.0
2021-01-25 10:10:00,248.36,249.4,248.14,249.14,8548.0,221.9813,222.9108,221.7847,222.6785,8548.0
2021-01-25 10:20:00,249.16,249.54,248.91,249.42,8754.0,222.6963,223.036,222.4729,222.9287,8754.0
2021-01-25 10:30:00,249.41,250.16,249.41,249.74,17468.0,222.9198,223.5901,222.9198,223.2147,17468.0
2021-01-25 10:40:00,249.72,250.03,249.14,249.26,10395.0,223.1969,223.4739,222.6785,222.7857,10395.0
2021-01-25 10:50:00,249.19,249.43,246.91,246.92,21201.0,222.7232,222.9377,220.6853,220.6943,21201.0
2021-01-25 11:00:00,246.83,247.61,244.76,245.12,22645.0,220.6138,221.311,218.7637,219.0854,22645.0
2021-01-25 11:10:00,245.12,246.25,245.12,246.01,15359.0,219.0854,220.0954,219.0854,219.8809,15359.0
2021-01-25 11:20:00,245.8,246.16,245.44,245.93,9722.0,219.6932,220.015,219.3714,219.8094,9722.0
2021-01-25 11:30:00,245.88,246.54,245.32,246.36,12417.0,219.7647,220.3546,219.2642,220.1937,12417.0
2021-01-25 11:40:00,246.2,247.25,246.04,246.96,7849.0,220.0507,220.9892,219.9077,220.73,7849.0
2021-01-25 11:50:00,247.05,247.1,246.54,246.79,6378.0,220.8104,220.8551,220.3546,220.5781,6378.0
2021-01-25 12:00:00,246.81,246.95,246.22,246.3,7188.0,220.5959,220.7211,220.0686,220.1401,7188.0
2021-01-25 12:10:00,246.33,246.35,245.42,245.42,4491.0,220.1669,220.1848,219.3536,219.3536,4491.0
2021-01-25 12:20:00,245.56,245.87,245.32,245.61,6334.0,219.4787,219.7558,219.2642,219.5234,6334.0
2021-01-25 12:30:00,245.36,246.1,245.25,246.01,9186.0,219.2999,219.9613,219.2016,219.8809,9186.0
2021-01-25 12:40:00,246.23,246.4,246.08,246.08,5974.0,220.0775,220.2295,219.9435,219.9435,5974.0
2021-01-25 12:50:00,246.13,246.39,245.83,246.32,13758.0,219.9882,220.2205,219.72,220.158,13758.0
2021-01-25 13:00:00,246.61,246.8,246.25,246.39,4617.0,220.4172,220.587,220.0954,220.2205,4617.0
2021-01-25 13:10:00,246.4,247.32,246.36,247.01,8592.0,220.2295,221.0518,220.1937,220.7747,8592.0
2021-01-25 13:20:00,247.13,247.77,247.0,247.69,7242.0,220.8819,221.454,220.7658,221.3825,7242.0
2021-01-25 13:30:00,247.78,248.14,247.37,247.48,9854.0,221.4629,221.7847,221.0965,221.1948,9854.0
2021-01-25 13:40:00,247.46,247.58,246.74,246.9,7645.0,221.1769,221.2842,220.5334,220.6764,7645.0
2021-01-25 13:50:00,246.96,247.06,246.13,246.4,7261.0,220.73,220.8194,219.9882,220.2295,7261.0
2021-01-25 14:00:00,246.45,246.95,246.18,246.61,13600.0,220.2742,220.7211,220.0328,220.4172,13600.0
2021-01-25 14:10:00,246.61,246.67,245.81,245.81,7480.0,220.4172,220.4708,219.7021,219.7021,7480.0
2021-01-25 14:20:00,245.97,246.35,245.84,246.32,11493.0,219.8452,220.1848,219.729,220.158,11493.0
2021-01-25 14:30:00,246.24,246.36,245.77,245.88,10908.0,220.0865,220.1937,219.6664,219.7647,10908.0
2021-01-25 14:40:00,245.91,246.1,245.76,245.91,12469.0,219.7915,219.9613,219.6575,219.7915,12469.0
2021-01-25 14:50:00,245.8,246.02,245.09,245.34,11397.0,219.6932,219.8898,219.0586,219.2821,11397.0
2021-01-25 15:00:00,245.25,245.75,245.17,245.4,12598.0,219.2016,219.6485,219.1301,219.3357,12598.0
2021-01-25 15:10:00,245.49,245.49,245.12,245.34,12026.0,219.4161,219.4161,219.0854,219.2821,12026.0
2021-01-25 15:20:00,245.36,245.47,245.19,245.29,9855.0,219.2999,219.3983,219.148,219.2374,9855.0
2021-01-25 15:30:00,245.35,245.8,245.15,245.7,15719.0,219.291,219.6932,219.1122,219.6038,15719.0
2021-01-25 15:40:00,245.69,245.88,245.27,245.8,21306.0,219.5949,219.7647,219.2195,219.6932,21306.0
2021-01-25 15:50:00,245.81,246.74,245.52,246.54,78326.0,219.7021,220.5334,219.4429,220.3546,78326.0
2021-01-26 09:30:00,247.29,248.03,245.56,246.65,33108.0,221.025,221.6864,219.4787,220.4529,33108.0
2021-01-26 09:40:00,247.06,247.73,246.58,247.72,8140.0,220.8194,221.4182,220.3904,221.4093,8140.0
2021-01-26 09:50:00,247.48,247.75,246.17,247.12,6037.0,221.1948,221.4361,220.0239,220.873,6037.0
2021-01-26 10:00:00,247.37,248.37,246.76,248.28,8255.0,221.0965,221.9902,220.5512,221.9098,8255.0
2021-01-26 10:10:00,248.24,248.24,246.38,246.48,8867.0,221.8741,221.8741,220.2116,220.301,8867.0
2021-01-26 10:20:00,246.48,247.08,246.12,247.05,7561.0,220.301,220.8373,219.9792,220.8104,7561.0
2021-01-26 10:30:00,247.0,247.13,246.44,247.12,5622.0,220.7658,220.8819,220.2652,220.873,5622.0
2021-01-26 10:40:00,247.05,247.56,246.81,246.81,6218.0,220.8104,221.2663,220.5959,220.5959,6218.0
2021-01-26 10:50:00,246.78,247.01,246.46,246.91,94900.0,220.5691,220.7747,220.2831,220.6853,94900.0
2021-01-26 11:00:00,247.09,247.58,246.88,246.93,6522.0,220.8462,221.2842,220.6585,220.7032,6522.0
2021-01-26 11:10:00,247.12,247.56,246.91,247.01,8450.0,220.873,221.2663,220.6853,220.7747,8450.0
2021-01-26 11:20:00,247.08,247.52,246.98,247.31,7097.0,220.8373,221.2305,220.7479,221.0428,7097.0
2021-01-26 11:30:00,247.19,247.28,246.84,247.23,4784.0,220.9356,221.016,220.6227,220.9713,4784.0
2021-01-26 11:40:00,247.23,247.23,246.58,246.72,3323.0,220.9713,220.9713,220.3904,220.5155,3323.0
2021-01-26 11:50:00,246.63,246.96,246.37,246.56,6072.0,220.4351,220.73,220.2027,220.3725,6072.0
2021-01-26 12:00:00,246.51,246.7,246.28,246.43,18471.0,220.3278,220.4976,220.1222,220.2563,18471.0
2021-01-26 12:10:00,246.57,246.58,245.77,246.02,10689.0,220.3814,220.3904,219.6664,219.8898,10689.0
2021-01-26 12:20:00,246.04,246.2,245.73,245.8,6823.0,219.9077,220.0507,219.6306,219.6932,6823.0
2021-01-26 12:30:00,245.83,246.75,245.82,246.61,13382.0,219.72,220.5423,219.7111,220.4172,13382.0
2021-01-26 12:40:00,246.11,246.35,245.88,246.04,6572.0,219.9703,220.1848,219.7647,219.9077,6572.0
2021-01-26 12:50:00,246.22,246.82,246.22,246.4,5671.0,220.0686,220.6049,220.0686,220.2295,5671.0
2021-01-26 13:00:00,246.49,247.03,246.42,247.03,7391.0,220.3099,220.7926,220.2474,220.7926,7391.0
2021-01-26 13:10:00,247.04,247.2,246.92,247.05,3794.0,220.8015,220.9445,220.6943,220.8104,3794.0
2021-01-26 13:20:00,247.09,247.32,246.93,247.15,5616.0,220.8462,221.0518,220.7032,220.8998,5616.0
2021-01-26 13:30:00,247.15,247.2,246.61,246.66,25226.0,220.8998,220.9445,220.4172,220.4619,25226.0
2021-01-26 13:40:00,246.72,247.02,246.34,246.34,20632.0,220.5155,220.7836,220.1759,220.1759,20632.0
2021-01-26 13:50:00,246.39,246.75,246.02,246.25,11398.0,220.2205,220.5423,219.8898,220.0954,11398.0
2021-01-26 14:00:00,246.24,246.45,246.06,246.25,11718.0,220.0865,220.2742,219.9256,220.0954,11718.0
2021-01-26 14:10:00,246.21,246.61,246.21,246.39,7837.0,220.0597,220.4172,220.0597,220.2205,7837.0
2021-01-26 14:20:00,246.31,246.66,245.75,246.14,14945.0,220.149,220.4619,219.6485,219.9971,14945.0
2021-01-26 14:30:00,246.12,246.61,246.03,246.58,5939.0,219.9792,220.4172,219.8988,220.3904,5939.0
2021-01-26 14:40:00,246.58,246.63,246.22,246.38,4762.0,220.3904,220.4351,220.0686,220.2116,4762.0
2021-01-26 14:50:00,246.18,247.14,246.09,247.03,11005.0,220.0328,220.8909,219.9524,220.7926,11005.0
2021-01-26 15:00:00,247.04,247.37,246.86,247.0,5413.0,220.8015,221.0965,220.6406,220.7658,5413.0
2021-01-26 15:10:00,247.16,247.53,246.98,247.11,7954.0,220.9088,221.2395,220.7479,220.8641,7954.0
2021-01-26 15:20:00,247.12,247.74,247.0,247.74,9995.0,220.873,221.4272,220.7658,221.4272,9995.0
2021-01-26 15:30:00,247.75,247.85,246.94,246.99,18242.0,221.4361,221.5255,220.7121,220.7568,18242.0
2021-01-26 15:40:00,246.98,247.71,246.9,247.17,25431.0,220.7479,221.4003,220.6764,220.9177,25431.0
2021-01-26 15:50:00,247.18,247.26,246.41,246.59,64546.0,220.9266,220.9981,220.2384,220.3993,64546.0
2021-01-27 09:30:00,242.77,243.79,240.33,242.35,41049.0,216.985,217.8967,214.8042,216.6096,41049.0
2021-01-27 09:40:00,242.64,243.85,241.05,241.56,26831.0,216.8688,217.9503,215.4477,215.9035,26831.0
2021-01-27 09:50:00,241.68,243.7,241.47,241.94,37331.0,216.0108,217.8163,215.8231,216.2432,37331.0
2021-01-27 10:00:00,241.92,242.94,241.66,242.62,24620.0,216.2253,217.137,215.9929,216.851,24620.0
2021-01-27 10:10:00,242.78,244.32,242.55,243.7,35351.0,216.994,218.3704,216.7884,217.8163,35351.0
2021-01-27 10:20:00,243.71,244.46,242.82,243.62,23046.0,217.8252,218.4955,217.0297,217.7447,23046.0
2021-01-27 10:30:00,243.99,244.19,241.57,241.72,12037.0,218.0755,218.2542,215.9125,216.0466,12037.0
2021-01-27 10:40:00,241.79,242.65,241.77,242.45,17741.0,216.1091,216.8778,216.0912,216.699,17741.0
2021-01-27 10:50:00,242.74,243.1,242.11,242.82,18398.0,216.9582,217.28,216.3951,217.0297,18398.0
2021-01-27 11:00:00,242.96,243.11,241.48,241.97,14326.0,217.1548,217.2889,215.832,216.27,14326.0
2021-01-27 11:10:00,242.13,242.13,240.98,241.69,18588.0,216.413,216.413,215.3851,216.0197,18588.0
2021-01-27 11:20:00,241.79,241.96,241.25,241.37,18058.0,216.1091,216.2611,215.6265,215.7337,18058.0
2021-01-27 11:30:00,241.41,241.87,241.18,241.42,39442.0,215.7695,216.1806,215.5639,215.7784,39442.0
2021-01-27 11:40:00,241.45,241.65,240.63,240.63,16213.0,215.8052,215.984,215.0723,215.0723,16213.0
2021-01-27 11:50:00,240.62,241.16,240.27,240.43,31009.0,215.0634,215.546,214.7506,214.8936,31009.0
2021-01-27 12:00:00,240.42,241.12,240.23,240.98,19415.0,214.8846,215.5103,214.7148,215.3851,19415.0
2021-01-27 12:10:00,241.04,242.23,240.95,242.19,12473.0,215.4388,216.5024,215.3583,216.4666,12473.0
2021-01-27 12:20:00,242.25,242.37,241.48,242.06,11782.0,216.5203,216.6275,215.832,216.3504,11782.0
2021-01-27 12:30:00,241.99,243.32,241.62,243.32,5986.0,216.2879,217.4766,215.9572,217.4766,5986.0
2021-01-27 12:40:00,243.26,243.61,243.11,243.51,7900.0,217.423,217.7358,217.2889,217.6464,7900.0
2021-01-27 12:50:00,243.52,243.74,242.86,243.59,8087.0,217.6554,217.852,217.0655,217.7179,8087.0
2021-01-27 13:00:00,243.65,243.67,243.03,243.29,6760.0,217.7716,217.7894,217.2174,217.4498,6760.0
2021-01-27 13:10:00,243.25,243.25,241.85,242.19,11459.0,217.414,217.414,216.1627,216.4666,11459.0
2021-01-27 13:20:00,242.36,243.3,242.18,242.84,6892.0,216.6186,217.4587,216.4577,217.0476,6892.0
2021-01-27 13:30:00,243.19,243.85,242.81,243.01,5946.0,217.3604,217.9503,217.0208,217.1995,5946.0
2021-01-27 13:40:00,242.92,243.25,242.24,242.24,8081.0,217.1191,217.414,216.5113,216.5113,8081.0
2021-01-27 13:50:00,242.23,242.67,241.95,242.09,10300.0,216.5024,216.8957,216.2521,216.3773,10300.0
2021-01-27 14:00:00,241.96,242.54,241.61,241.71,9989.0,216.2611,216.7795,215.9482,216.0376,9989.0
2021-01-27 14:10:00,241.81,242.17,240.76,240.99,12269.0,216.127,216.4488,215.1885,215.3941,12269.0
2021-01-27 14:20:00,240.9,241.51,240.48,240.92,11689.0,215.3136,215.8589,214.9383,215.3315,11689.0
2021-01-27 14:30:00,240.97,241.02,240.12,240.21,17001.0,215.3762,215.4209,214.6165,214.6969,17001.0
2021-01-27 14:40:00,240.2,241.06,239.07,239.38,21393.0,214.688,215.4567,213.678,213.9551,21393.0
2021-01-27 14:50:00,239.5,239.73,238.64,238.88,16515.0,214.0623,214.2679,213.2937,213.5082,16515.0
2021-01-27 15:00:00,238.77,240.0,238.68,239.75,16501.0,213.4099,214.5092,213.3294,214.2858,16501.0
2021-01-27 15:10:00,239.9,240.65,239.78,240.21,16446.0,214.4199,215.0902,214.3126,214.6969,16446.0
2021-01-27 15:20:00,240.39,240.4,238.66,238.91,21202.0,214.8578,214.8668,213.3116,213.535,21202.0
2021-01-27 15:30:00,238.79,238.97,237.66,238.36,39930.0,213.4278,213.5886,212.4178,213.0434,39930.0
2021-01-27 15:40:00,238.33,238.99,237.83,238.97,25617.0,213.0166,213.6065,212.5697,213.5886,25617.0
2021-01-27 15:50:00,238.9,239.8,238.06,239.21,135759.0,213.5261,214.3305,212.7753,213.8031,135759.0
2021-01-28 09:30:00,240.94,242.69,240.01,241.91,32095.0,215.3494,216.9135,214.5182,216.2164,32095.0
2021-01-28 09:40:00,241.91,243.88,241.91,243.21,7328.0,216.2164,217.9771,216.2164,217.3783,7328.0
2021-01-28 09:50:00,243.2,245.59,243.2,244.12,9806.0,217.3694,219.5055,217.3694,218.1916,9806.0
2021-01-28 10:00:00,244.45,246.29,243.52,245.68,10295.0,218.4866,220.1312,217.6554,219.586,10295.0
2021-01-28 10:10:00,245.77,245.94,244.45,244.72,8028.0,219.6664,219.8183,218.4866,218.7279,8028.0
2021-01-28 10:20:00,244.64,245.3,243.34,244.54,31392.0,218.6564,219.2463,217.4945,218.567,31392.0
2021-01-28 10:30:00,244.72,245.66,244.61,245.62,11078.0,218.7279,219.5681,218.6296,219.5323,11078.0
2021-01-28 10:40:00,245.49,246.74,245.25,246.73,14180.0,219.4161,220.5334,219.2016,220.5244,14180.0
2021-01-28 10:50:00,246.45,247.2,245.88,246.58,12190.0,220.2742,220.9445,219.7647,220.3904,12190.0
2021-01-28 11:00:00,246.48,247.24,246.27,247.17,14736.0,220.301,220.9803,220.1133,220.9177,14736.0
2021-01-28 11:10:00,247.08,247.54,246.55,246.65,16128.0,220.8373,221.2484,220.3635,220.4529,16128.0
2021-01-28 11:20:00,246.65,246.65,244.87,245.23,17536.0,220.4529,220.4529,218.862,219.1837,17536.0
2021-01-28 11:30:00,245.33,246.24,245.33,246.06,9067.0,219.2731,220.0865,219.2731,219.9256,9067.0
2021-01-28 11:40:00,246.13,246.8,245.99,246.8,20389.0,219.9882,220.587,219.863,220.587,20389.0
2021-01-28 11:50:00,246.85,246.98,245.98,246.1,10747.0,220.6317,220.7479,219.8541,219.9613,10747.0
2021-01-28 12:00:00,246.22,246.83,246.2,246.24,7693.0,220.0686,220.6138,220.0507,220.0865,7693.0
2021-01-28 12:10:00,246.36,246.68,246.0,246.5,7400.0,220.1937,220.4797,219.872,220.3189,7400.0
2021-01-28 12:20:00,246.27,246.74,246.08,246.39,7337.0,220.1133,220.5334,219.9435,220.2205,7337.0
2021-01-28 12:30:00,246.55,247.15,246.52,247.03,5818.0,220.3635,220.8998,220.3367,220.7926,5818.0
2021-01-28 12:40:00,247.09,247.28,246.77,246.78,6000.0,220.8462,221.016,220.5602,220.5691,6000.0
2021-01-28 12:50:00,246.71,246.78,245.94,246.24,6807.0,220.5066,220.5691,219.8183,220.0865,6807.0
2021-01-28 13:00:00,246.38,246.67,245.69,246.0,8020.0,220.2116,220.4708,219.5949,219.872,8020.0
2021-01-28 13:10:00,246.2,246.2,245.01,245.26,9371.0,220.0507,220.0507,218.9871,219.2106,9371.0
2021-01-28 13:20:00,245.12,245.76,244.95,245.64,10277.0,219.0854,219.6575,218.9335,219.5502,10277.0
2021-01-28 13:30:00,245.77,246.31,245.75,246.28,8617.0,219.6664,220.149,219.6485,220.1222,8617.0
2021-01-28 13:40:00,246.34,246.34,245.77,245.97,6762.0,220.1759,220.1759,219.6664,219.8452,6762.0
2021-01-28 13:50:00,245.97,246.13,245.42,245.69,7123.0,219.8452,219.9882,219.3536,219.5949,7123.0
2021-01-28 14:00:00,245.77,246.09,245.7,245.83,14343.0,219.6664,219.9524,219.6038,219.72,14343.0
2021-01-28 14:10:00,245.93,245.93,244.57,244.8,6600.0,219.8094,219.8094,218.5938,218.7994,6600.0
2021-01-28 14:20:00,244.7,245.29,244.47,244.93,11766.0,218.71,219.2374,218.5045,218.9156,11766.0
2021-01-28 14:30:00,245.0,245.12,244.47,245.02,8173.0,218.9782,219.0854,218.5045,218.9961,8173.0
2021-01-28 14:40:00,245.0,245.0,244.48,244.73,11048.0,218.9782,218.9782,218.5134,218.7369,11048.0
2021-01-28 14:50:00,244.72,244.96,243.44,244.06,10856.0,218.7279,218.9424,217.5839,218.138,10856.0
2021-01-28 15:00:00,243.99,244.36,243.83,244.22,7463.0,218.0755,218.4062,217.9324,218.281,7463.0
2021-01-28 15:10:00,244.24,244.24,243.5,243.84,8166.0,218.2989,218.2989,217.6375,217.9414,8166.0
2021-01-28 15:20:00,243.92,244.05,243.27,243.28,16554.0,218.0129,218.1291,217.4319,217.4409,16554.0
2021-01-28 15:30:00,243.25,243.37,242.5,242.86,21904.0,217.414,217.5213,216.7437,217.0655,21904.0
2021-01-28 15:40:00,242.8,243.1,241.88,242.88,25836.0,217.0118,217.28,216.1896,217.0833,25836.0
2021-01-28 15:50:00,243.03,243.44,242.03,242.03,75667.0,217.2174,217.5839,216.3236,216.3236,75667.0
2021-01-29 09:30:00,240.9,241.82,238.37,238.37,24128.0,215.3136,216.1359,213.0524,213.0524,24128.0
2021-01-29 09:40:00,238.71,240.98,238.02,239.61,9250.0,213.3562,215.3851,212.7395,214.1607,9250.0
2021-01-29 09:50:00,239.33,241.49,238.43,241.49,7232.0,213.9104,215.841,213.106,215.841,7232.0
2021-01-29 10:00:00,241.53,241.53,240.3,240.87,6381.0,215.8767,215.8767,214.7774,215.2868,6381.0
2021-01-29 10:10:00,241.24,241.31,239.56,239.83,7056.0,215.6175,215.6801,214.116,214.3573,7056.0
2021-01-29 10:20:00,239.9,240.25,239.53,239.86,6951.0,214.4199,214.7327,214.0892,214.3841,6951.0
2021-01-29 10:30:00,240.28,240.47,239.59,239.59,6801.0,214.7595,214.9293,214.1428,214.1428,6801.0
2021-01-29 10:40:00,239.6,239.65,239.01,239.02,8731.0,214.1517,214.1964,213.6244,213.6333,8731.0
2021-01-29 10:50:00,238.98,239.31,238.48,238.96,6360.0,213.5976,213.8925,213.1507,213.5797,6360.0
2021-01-29 11:00:00,238.67,241.01,237.8,238.38,24292.0,213.3205,215.412,212.5429,213.0613,24292.0
2021-01-29 11:10:00,238.3,238.3,237.71,237.85,4825.0,212.9898,212.9898,212.4625,212.5876,4825.0
2021-01-29 11:20:00,238.01,238.04,236.87,236.95,7496.0,212.7306,212.7574,211.7117,211.7832,7496.0
2021-01-29 11:30:00,236.9,237.36,235.85,236.28,12058.0,211.7385,212.1496,210.8,211.1843,12058.0
2021-01-29 11:40:00,236.64,237.25,236.18,236.19,7368.0,211.5061,212.0513,211.095,211.1039,7368.0
2021-01-29 11:50:00,236.18,236.28,235.73,236.07,14593.0,211.095,211.1843,210.6928,210.9966,14593.0
2021-01-29 12:00:00,236.08,236.27,235.51,235.82,14762.0,211.0056,211.1754,210.4961,210.7732,14762.0
2021-01-29 12:10:00,235.62,235.77,234.56,234.81,10375.0,210.5944,210.7285,209.647,209.8705,10375.0
2021-01-29 12:20:00,234.84,234.85,234.04,234.13,10596.0,209.8973,209.9062,209.1823,209.2627,10596.0
2021-01-29 12:30:00,234.05,234.25,233.22,233.35,17216.0,209.1912,209.37,208.4493,208.5655,17216.0
2021-01-29 12:40:00,233.41,233.93,232.84,232.87,16775.0,208.6192,209.0839,208.1097,208.1365,16775.0
2021-01-29 12:50:00,233.01,234.0,232.84,232.84,11230.0,208.2617,209.1465,208.1097,208.1097,11230.0
2021-01-29 13:00:00,232.73,233.51,232.57,233.09,8377.0,208.0114,208.7085,207.8684,208.3332,8377.0
2021-01-29 13:10:00,233.3,233.46,232.54,232.8,6293.0,208.5209,208.6639,207.8416,208.074,6293.0
2021-01-29 13:20:00,232.9,234.87,232.81,234.72,15408.0,208.1633,209.9241,208.0829,209.79,15408.0
2021-01-29 13:30:00,234.72,234.72,233.71,233.89,12973.0,209.79,209.79,208.8873,209.0482,12973.0
2021-01-29 13:40:00,234.05,234.44,233.49,234.34,17703.0,209.1912,209.5398,208.6907,209.4504,17703.0
2021-01-29 13:50:00,234.81,235.09,233.55,233.62,22330.0,209.8705,210.1207,208.7443,208.8069,22330.0
2021-01-29 14:00:00,233.43,234.49,233.43,234.49,9709.0,208.637,209.5845,208.637,209.5845,9709.0
2021-01-29 14:10:00,234.35,234.61,234.13,234.44,7190.0,209.4593,209.6917,209.2627,209.5398,7190.0
2021-01-29 14:20:00,234.38,234.64,234.13,234.39,8257.0,209.4861,209.7185,209.2627,209.4951,8257.0
2021-01-29 14:30:00,234.29,234.29,233.61,233.88,9079.0,209.4057,209.4057,208.7979,209.0392,9079.0
2021-01-29 14:40:00,233.85,234.53,233.6,234.24,18491.0,209.0124,209.6202,208.789,209.361,18491.0
2021-01-29 14:50:00,234.37,235.39,234.13,235.02,28247.0,209.4772,210.3889,209.2627,210.0582,28247.0
2021-01-29 15:00:00,235.14,236.46,235.05,236.13,14107.0,210.1654,211.3452,210.085,211.0503,14107.0
2021-01-29 15:10:00,236.16,236.56,235.97,236.07,20055.0,211.0771,211.4346,210.9073,210.9966,20055.0
2021-01-29 15:20:00,236.08,236.37,235.3,235.32,12061.0,211.0056,211.2648,210.3084,210.3263,12061.0
2021-01-29 15:30:00,235.44,236.43,235.24,235.24,20183.0,210.4336,211.3184,210.2548,210.2548,20183.0
2021-01-29 15:40:00,235.2,235.45,234.15,234.52,68023.0,210.2191,210.4425,209.2806,209.6113,68023.0
2021-01-29 15:50:00,234.4,235.59,234.24,234.49,101389.0,209.504,210.5676,209.361,209.5845,101389.0
2021-02-01 09:30:00,236.78,238.51,235.75,235.75,49473.0,211.6312,213.1775,210.7106,210.7106,49473.0
2021-02-01 09:40:00,235.81,236.09,234.28,234.28,8538.0,210.7643,211.0145,209.3968,209.3968,8538.0
2021-02-01 09:50:00,234.2,234.77,232.66,233.85,19487.0,209.3253,209.8347,207.9488,209.0124,19487.0
2021-02-01 10:00:00,233.7,234.53,232.98,233.74,9986.0,208.8784,209.6202,208.2348,208.9141,9986.0
2021-02-01 10:10:00,233.75,235.06,233.55,234.68,16656.0,208.9231,210.0939,208.7443,209.7543,16656.0
2021-02-01 10:20:00,234.68,235.16,234.36,234.56,12026.0,209.7543,210.1833,209.4683,209.647,12026.0
2021-02-01 10:30:00,234.65,235.06,233.83,234.08,9399.0,209.7275,210.0939,208.9946,209.218,9399.0
2021-02-01 10:40:00,233.93,234.09,232.84,233.22,10393.0,209.0839,209.2269,208.1097,208.4493,10393.0
2021-02-01 10:50:00,233.09,233.09,231.5,231.87,32318.0,208.3332,208.3332,206.912,207.2427,32318.0
2021-02-01 11:00:00,231.95,232.59,230.93,232.52,14451.0,207.3142,207.8863,206.4026,207.8237,14451.0
2021-02-01 11:10:00,232.45,232.94,232.24,232.74,8296.0,207.7611,208.1991,207.5734,208.0203,8296.0
2021-02-01 11:20:00,232.92,233.63,232.79,233.51,11256.0,208.1812,208.8158,208.065,208.7085,11256.0
2021-02-01 11:30:00,233.63,234.27,233.48,234.16,16067.0,208.8158,209.3878,208.6817,209.2895,16067.0
2021-02-01 11:40:00,234.53,234.98,234.41,234.83,5827.0,209.6202,210.0224,209.513,209.8883,5827.0
2021-02-01 11:50:00,234.83,234.83,234.3,234.35,5491.0,209.8883,209.8883,209.4146,209.4593,5491.0
2021-02-01 12:00:00,234.39,234.71,234.22,234.22,10968.0,209.4951,209.7811,209.3431,209.3431,10968.0
2021-02-01 12:10:00,234.22,235.5,234.22,234.9,14553.0,209.3431,210.4872,209.3431,209.9509,14553.0
2021-02-01 12:20:00,234.95,235.22,234.81,234.87,6076.0,209.9956,210.2369,209.8705,209.9241,6076.0
2021-02-01 12:30:00,235.06,235.51,234.48,234.66,3754.0,210.0939,210.4961,209.5755,209.7364,3754.0
2021-02-01 12:40:00,234.58,234.84,233.97,234.07,6526.0,209.6649,209.8973,209.1197,209.2091,6526.0
2021-02-01 12:50:00,234.25,234.45,233.96,234.45,12495.0,209.37,209.5487,209.1108,209.5487,12495.0
2021-02-01 13:00:00,234.57,234.57,233.77,233.97,4489.0,209.656,209.656,208.9409,209.1197,4489.0
2021-02-01 13:10:00,234.09,234.34,234.03,234.28,4205.0,209.2269,209.4504,209.1733,209.3968,4205.0
2021-02-01 13:20:00,234.22,234.43,233.99,234.33,2876.0,209.3431,209.5308,209.1376,209.4415,2876.0
2021-02-01 13:30:00,234.48,234.84,234.36,234.49,7730.0,209.5755,209.8973,209.4683,209.5845,7730.0
2021-02-01 13:40:00,234.57,234.58,234.06,234.14,5105.0,209.656,209.6649,209.2001,209.2716,5105.0
2021-02-01 13:50:00,234.08,234.25,233.73,233.73,17521.0,209.218,209.37,208.9052,208.9052,17521.0
2021-02-01 14:00:00,233.71,233.79,233.22,233.42,9900.0,208.8873,208.9588,208.4493,208.6281,9900.0
2021-02-01 14:10:00,233.48,234.06,233.32,234.06,14030.0,208.6817,209.2001,208.5387,209.2001,14030.0
2021-02-01 14:20:00,234.06,234.12,233.74,234.09,17471.0,209.2001,209.2538,208.9141,209.2269,17471.0
2021-02-01 14:30:00,234.12,234.16,233.72,234.01,11723.0,209.2538,209.2895,208.8962,209.1554,11723.0
2021-02-01 14:40:00,234.04,234.17,233.95,233.97,8427.0,209.1823,209.2984,209.1018,209.1197,8427.0
2021-02-01 14:50:00,233.95,234.07,233.38,233.57,11185.0,209.1018,209.2091,208.5924,208.7622,11185.0
2021-02-01 15:00:00,233.56,233.82,233.3,233.82,13768.0,208.7532,208.9856,208.5209,208.9856,13768.0
2021-02-01 15:10:00,233.95,234.36,233.64,234.1,12112.0,209.1018,209.4683,208.8247,209.2359,12112.0
2021-02-01 15:20:00,234.14,234.23,233.81,234.13,19132.0,209.2716,209.3521,208.9767,209.2627,19132.0
2021-02-01 15:30:00,234.09,234.12,233.54,233.54,29668.0,209.2269,209.2538,208.7354,208.7354,29668.0
2021-02-01 15:40:00,233.54,233.61,232.74,232.95,40854.0,208.7354,208.7979,208.0203,208.208,40854.0
2021-02-01 15:50:00,232.83,233.77,232.53,232.97,104201.0,208.1008,208.9409,207.8326,208.2259,104201.0
2021-02-02 09:30:00,233.81,237.44,233.81,234.0,82414.0,208.9767,212.2211,208.9767,209.1465,82414.0
2021-02-02 09:40:00,234.19,234.19,230.5,231.71,17891.0,209.3163,209.3163,206.0182,207.0997,17891.0
2021-02-02 09:50:00,231.46,232.05,230.69,230.8,26291.0,206.8763,207.4036,206.1881,206.2864,26291.0
2021-02-02 10:00:00,231.04,233.34,230.68,233.33,32002.0,206.5009,208.5566,206.1791,208.5477,32002.0
2021-02-02 10:10:00,233.57,235.21,233.2,234.65,16050.0,208.7622,210.228,208.4315,209.7275,16050.0
2021-02-02 10:20:00,234.65,234.94,233.11,233.31,11137.0,209.7275,209.9867,208.351,208.5298,11137.0
2021-02-02 10:30:00,233.33,234.0,232.79,234.0,10217.0,208.5477,209.1465,208.065,209.1465,10217.0
2021-02-02 10:40:00,234.05,234.14,233.16,233.87,20114.0,209.1912,209.2716,208.3957,209.0303,20114.0
2021-02-02 10:50:00,233.88,235.6,233.8,235.54,17737.0,209.0392,210.5766,208.9677,210.5229,17737.0
2021-02-02 11:00:00,235.45,235.97,235.34,235.43,7369.0,210.4425,210.9073,210.3442,210.4246,7369.0
2021-02-02 11:10:00,235.29,235.84,235.26,235.79,7120.0,210.2995,210.7911,210.2727,210.7464,7120.0
2021-02-02 11:20:00,235.64,235.7,234.56,235.23,11418.0,210.6123,210.6659,209.647,210.2459,11418.0
2021-02-02 11:30:00,235.09,236.32,235.08,235.98,9947.0,210.1207,211.2201,210.1118,210.9162,9947.0
2021-02-02 11:40:00,235.79,235.98,235.13,235.42,18502.0,210.7464,210.9162,210.1565,210.4157,18502.0
2021-02-02 11:50:00,235.33,235.37,234.27,234.68,8280.0,210.3352,210.371,209.3878,209.7543,8280.0
2021-02-02 12:00:00,234.76,235.49,234.63,235.39,27935.0,209.8258,210.4782,209.7096,210.3889,27935.0
2021-02-02 12:10:00,235.33,235.98,234.47,234.48,57650.0,210.3352,210.9162,209.5666,209.5755,57650.0
2021-02-02 12:20:00,234.37,234.38,233.13,233.45,21412.0,209.4772,209.4861,208.3689,208.6549,21412.0
2021-02-02 12:30:00,233.42,234.31,233.2,234.16,13451.0,208.6281,209.4236,208.4315,209.2895,13451.0
2021-02-02 12:40:00,234.08,234.08,233.34,233.55,7630.0,209.218,209.218,208.5566,208.7443,7630.0
2021-02-02 12:50:00,233.56,233.72,233.16,233.53,6704.0,208.7532,208.8962,208.3957,208.7264,6704.0
2021-02-02 13:00:00,233.64,233.81,233.11,233.5,9059.0,208.8247,208.9767,208.351,208.6996,9059.0
2021-02-02 13:10:00,233.7,234.02,233.53,233.65,8202.0,208.8784,209.1644,208.7264,208.8337,8202.0
2021-02-02 13:20:00,233.65,233.91,233.46,233.78,5153.0,208.8337,209.0661,208.6639,208.9499,5153.0
2021-02-02 13:30:00,233.86,234.43,233.72,234.4,7902.0,209.0214,209.5308,208.8962,209.504,7902.0
2021-02-02 13:40:00,234.46,235.04,234.38,234.56,9783.0,209.5576,210.076,209.4861,209.647,9783.0
2021-02-02 13:50:00,234.56,234.56,234.09,234.46,7252.0,209.647,209.647,209.2269,209.5576,7252.0
2021-02-02 14:00:00,234.4,234.63,234.33,234.53,6445.0,209.504,209.7096,209.4415,209.6202,6445.0
2021-02-02 14:10:00,234.54,234.83,234.44,234.63,6410.0,209.6291,209.8883,209.5398,209.7096,6410.0
2021-02-02 14:20:00,234.65,234.65,234.16,234.41,7723.0,209.7275,209.7275,209.2895,209.513,7723.0
2021-02-02 14:30:00,234.38,235.35,234.26,234.95,14162.0,209.4861,210.3531,209.3789,209.9956,14162.0
2021-02-02 14:40:00,234.84,234.93,234.68,234.83,13691.0,209.8973,209.9777,209.7543,209.8883,13691.0
2021-02-02 14:50:00,234.84,234.92,234.45,234.65,28486.0,209.8973,209.9688,209.5487,209.7275,28486.0
2021-02-02 15:00:00,234.56,234.71,234.4,234.71,10398.0,209.647,209.7811,209.504,209.7811,10398.0
2021-02-02 15:10:00,234.74,234.97,234.52,234.8,10617.0,209.8079,210.0135,209.6113,209.8615,10617.0
2021-02-02 15:20:00,234.9,235.07,234.73,234.93,10184.0,209.9509,210.1029,209.799,209.9777,10184.0
2021-02-02 15:30:00,234.98,235.18,234.77,234.9,16111.0,210.0224,210.2012,209.8347,209.9509,16111.0
2021-02-02 15:40:00,234.91,235.03,234.42,234.57,18027.0,209.9599,210.0671,209.5219,209.656,18027.0
2021-02-02 15:50:00,234.58,234.99,233.84,233.91,81163.0,209.6649,210.0314,209.0035,209.0661,81163.0
2021-02-03 09:30:00,234.0,234.18,231.98,233.07,17381.0,209.1465,209.3074,207.3411,208.3153,17381.0
2021-02-03 09:40:00,233.31,234.37,233.09,233.82,18222.0,208.5298,209.4772,208.3332,208.9856,18222.0
2021-02-03 09:50:00,233.38,234.7,233.16,234.7,5790.0,208.5924,209.7722,208.3957,209.7722,5790.0
2021-02-03 10:00:00,234.29,234.5,233.61,234.08,10170.0,209.4057,209.5934,208.7979,209.218,10170.0
2021-02-03 10:10:00,234.08,234.6,233.55,234.47,36996.0,209.218,209.6828,208.7443,209.5666,36996.0
2021-02-03 10:20:00,234.6,235.16,233.28,233.37,14965.0,209.6828,210.1833,208.503,208.5834,14965.0
2021-02-03 10:30:00,233.35,234.11,233.3,233.41,13181.0,208.5655,209.2448,208.5209,208.6192,13181.0
2021-02-03 10:40:00,233.53,235.15,233.3,235.06,13385.0,208.7264,210.1744,208.5209,210.0939,13385.0
2021-02-03 10:50:00,235.11,236.05,235.01,235.82,20425.0,210.1386,210.9788,210.0492,210.7732,20425.0
2021-02-03 11:00:00,235.9,236.1,235.4,235.72,17707.0,210.8447,211.0235,210.3978,210.6838,17707.0
2021-02-03 11:10:00,235.56,235.56,234.91,235.13,13878.0,210.5408,210.5408,209.9599,210.1565,13878.0
2021-02-03 11:20:00,235.18,236.35,235.17,235.3,34441.0,210.2012,211.2469,210.1922,210.3084,34441.0
2021-02-03 11:30:00,235.47,235.82,235.23,235.58,13115.0,210.4604,210.7732,210.2459,210.5587,13115.0
2021-02-03 11:40:00,235.56,236.17,235.25,236.12,18097.0,210.5408,211.086,210.2637,211.0413,18097.0
2021-02-03 11:50:00,236.08,236.46,235.95,236.03,7950.0,211.0056,211.3452,210.8894,210.9609,7950.0
2021-02-03 12:00:00,236.0,236.03,235.43,235.59,7349.0,210.9341,210.9609,210.4246,210.5676,7349.0
2021-02-03 12:10:00,235.53,235.53,234.77,234.85,7835.0,210.514,210.514,209.8347,209.9062,7835.0
2021-02-03 12:20:00,234.78,235.07,234.58,235.03,8270.0,209.8437,210.1029,209.6649,210.0671,8270.0
2021-02-03 12:30:00,234.99,234.99,234.37,234.74,9078.0,210.0314,210.0314,209.4772,209.8079,9078.0
2021-02-03 12:40:00,234.74,235.18,234.62,235.09,6601.0,209.8079,210.2012,209.7007,210.1207,6601.0
2021-02-03 12:50:00,235.15,235.39,235.15,235.31,7638.0,210.1744,210.3889,210.1744,210.3174,7638.0
2021-02-03 13:00:00,235.36,235.52,235.23,235.52,8042.0,210.3621,210.5051,210.2459,210.5051,8042.0
2021-02-03 13:10:00,235.52,235.96,235.32,235.87,7239.0,210.5051,210.8983,210.3263,210.8179,7239.0
2021-02-03 13:20:00,235.81,235.96,235.68,235.78,9003.0,210.7643,210.8983,210.6481,210.7374,9003.0
2021-02-03 13:30:00,235.7,235.71,235.26,235.58,8661.0,210.6659,210.6749,210.2727,210.5587,8661.0
2021-02-03 13:40:00,235.52,235.54,234.82,234.88,7814.0,210.5051,210.5229,209.8794,209.933,7814.0
2021-02-03 13:50:00,234.91,235.15,234.77,235.15,8660.0,209.9599,210.1744,209.8347,210.1744,8660.0
2021-02-03 14:00:00,235.15,235.45,235.04,235.27,5122.0,210.1744,210.4425,210.076,210.2816,5122.0
2021-02-03 14:10:00,235.29,235.35,235.06,235.25,16858.0,210.2995,210.3531,210.0939,210.2637,16858.0
2021-02-03 14:20:00,235.19,235.24,234.92,235.04,7225.0,210.2101,210.2548,209.9688,210.076,7225.0
2021-02-03 14:30:00,235.08,235.32,234.93,235.25,10011.0,210.1118,210.3263,209.9777,210.2637,10011.0
2021-02-03 14:40:00,235.29,235.7,235.23,235.65,17836.0,210.2995,210.6659,210.2459,210.6213,17836.0
2021-02-03 14:50:00,235.66,235.89,235.49,235.82,6621.0,210.6302,210.8358,210.4782,210.7732,6621.0
2021-02-03 15:00:00,235.83,235.9,235.54,235.7,7075.0,210.7821,210.8447,210.5229,210.6659,7075.0
2021-02-03 15:10:00,235.73,236.17,235.5,236.1,14665.0,210.6928,211.086,210.4872,211.0235,14665.0
2021-02-03 15:20:00,236.13,236.23,235.52,235.64,18514.0,211.0503,211.1397,210.5051,210.6123,18514.0
2021-02-03 15:30:00,235.69,236.5,235.69,236.09,19961.0,210.657,211.381,210.657,211.0145,19961.0
2021-02-03 15:40:00,236.1,236.36,235.36,235.69,30008.0,211.0235,211.2558,210.3621,210.657,30008.0
2021-02-03 15:50:00,235.99,236.38,235.59,235.59,80044.0,210.9251,211.2737,210.5676,210.5676,80044.0
2021-02-04 09:30:00,235.11,238.99,232.02,232.24,55611.0,210.1386,213.6065,207.3768,207.5734,55611.0
2021-02-04 09:40:00,232.3,234.9,232.0,233.87,45768.0,207.6271,209.9509,207.3589,209.0303,45768.0
2021-02-04 09:50:00,234.45,234.45,230.62,232.06,72363.0,209.5487,209.5487,206.1255,207.4126,72363.0
2021-02-04 10:00:00,232.27,234.95,232.22,234.44,29964.0,207.6003,209.9956,207.5556,209.5398,29964.0
2021-02-04 10:10:00,234.31,234.93,231.5,233.21,45279.0,209.4236,209.9777,206.912,208.4404,45279.0
2021-02-04 10:20:00,233.14,234.36,233.04,234.1,15195.0,208.3778,209.4683,208.2885,209.2359,15195.0
2021-02-04 10:30:00,234.34,234.55,232.58,233.16,23442.0,209.4504,209.6381,207.8773,208.3957,23442.0
2021-02-04 10:40:00,233.16,233.45,231.15,231.49,26233.0,208.3957,208.6549,206.5992,206.9031,26233.0
2021-02-04 10:50:00,231.46,232.48,231.29,231.89,31689.0,206.8763,207.7879,206.7243,207.2606,31689.0
2021-02-04 11:00:00,232.04,232.65,231.89,232.24,14691.0,207.3947,207.9399,207.2606,207.5734,14691.0
2021-02-04 11:10:00,232.29,232.38,231.13,231.96,32803.0,207.6181,207.6986,206.5813,207.3232,32803.0
2021-02-04 11:20:00,231.87,232.2,231.45,231.87,15223.0,207.2427,207.5377,206.8673,207.2427,15223.0
2021-02-04 11:30:00,231.78,231.78,231.01,231.41,18959.0,207.1623,207.1623,206.4741,206.8316,18959.0
2021-02-04 11:40:00,231.33,232.26,230.98,232.21,14017.0,206.7601,207.5913,206.4473,207.5466,14017.0
2021-02-04 11:50:00,232.2,232.28,231.15,231.49,11612.0,207.5377,207.6092,206.5992,206.9031,11612.0
2021-02-04 12:00:00,231.37,231.58,230.62,230.78,19776.0,206.7958,206.9835,206.1255,206.2685,19776.0
2021-02-04 12:10:00,230.74,230.74,229.12,229.6,41185.0,206.2328,206.2328,204.7848,205.2138,41185.0
2021-02-04 12:20:00,229.6,230.93,229.6,230.83,16075.0,205.2138,206.4026,205.2138,206.3132,16075.0
2021-02-04 12:30:00,230.79,231.82,230.57,231.52,14693.0,206.2774,207.198,206.0808,206.9299,14693.0
2021-02-04 12:40:00,231.59,231.62,230.82,230.93,8907.0,206.9925,207.0193,206.3043,206.4026,8907.0
2021-02-04 12:50:00,230.98,231.59,230.97,231.35,11464.0,206.4473,206.9925,206.4383,206.778,11464.0
2021-02-04 13:00:00,231.2,231.54,231.2,231.38,8512.0,206.6439,206.9478,206.6439,206.8048,8512.0
2021-02-04 13:10:00,231.4,231.44,230.89,230.91,11973.0,206.8227,206.8584,206.3668,206.3847,11973.0
2021-02-04 13:20:00,230.89,231.52,230.81,231.37,7631.0,206.3668,206.9299,206.2953,206.7958,7631.0
2021-02-04 13:30:00,231.42,232.7,231.42,232.44,9138.0,206.8405,207.9846,206.8405,207.7522,9138.0
2021-02-04 13:40:00,232.53,232.75,232.34,232.57,8494.0,207.8326,208.0293,207.6628,207.8684,8494.0
2021-02-04 13:50:00,232.53,232.69,232.28,232.34,12994.0,207.8326,207.9756,207.6092,207.6628,12994.0
2021-02-04 14:00:00,232.34,233.0,232.27,232.83,11748.0,207.6628,208.2527,207.6003,208.1008,11748.0
2021-02-04 14:10:00,232.75,233.41,232.45,233.41,31814.0,208.0293,208.6192,207.7611,208.6192,31814.0
2021-02-04 14:20:00,233.46,233.72,233.01,233.21,9752.0,208.6639,208.8962,208.2617,208.4404,9752.0
2021-02-04 14:30:00,233.3,233.31,232.93,233.08,13345.0,208.5209,208.5298,208.1902,208.3242,13345.0
2021-02-04 14:40:00,233.0,233.0,231.83,232.09,18390.0,208.2527,208.2527,207.207,207.4394,18390.0
2021-02-04 14:50:00,232.15,232.53,231.51,231.96,12768.0,207.493,207.8326,206.921,207.3232,12768.0
2021-02-04 15:00:00,232.03,232.24,231.87,232.13,9661.0,207.3857,207.5734,207.2427,207.4751,9661.0
2021-02-04 15:10:00,232.13,232.41,231.91,232.28,8442.0,207.4751,207.7254,207.2785,207.6092,8442.0
2021-02-04 15:20:00,232.18,232.43,231.92,232.11,12231.0,207.5198,207.7433,207.2874,207.4572,12231.0
2021-02-04 15:30:00,232.13,232.55,231.87,232.0,16905.0,207.4751,207.8505,207.2427,207.3589,16905.0
2021-02-04 15:40:00,231.96,232.2,231.6,231.6,19132.0,207.3232,207.5377,207.0014,207.0014,19132.0
2021-02-04 15:50:00,231.53,232.4,231.38,232.01,67322.0,206.9388,207.7164,206.8048,207.3679,67322.0
2021-02-05 09:30:00,233.41,234.12,228.5,230.43,53287.0,208.6192,209.2538,204.2307,205.9557,53287.0
2021-02-05 09:40:00,230.52,231.15,230.03,230.03,10868.0,206.0361,206.5992,205.5982,205.5982,10868.0
2021-02-05 09:50:00,230.09,230.65,229.76,230.18,13147.0,205.6518,206.1523,205.3568,205.7322,13147.0
2021-02-05 10:00:00,229.96,230.2,229.22,229.96,15545.0,205.5356,205.7501,204.8742,205.5356,15545.0
2021-02-05 10:10:00,230.08,230.9,229.23,230.9,32635.0,205.6429,206.3758,204.8831,206.3758,32635.0
2021-02-05 10:20:00,230.93,231.88,230.93,231.61,12629.0,206.4026,207.2517,206.4026,207.0103,12629.0
2021-02-05 10:30:00,231.75,232.59,231.75,232.58,9010.0,207.1355,207.8863,207.1355,207.8773,9010.0
2021-02-05 10:40:00,232.58,232.78,232.26,232.34,6819.0,207.8773,208.0561,207.5913,207.6628,6819.0
2021-02-05 10:50:00,232.21,232.21,231.55,231.55,8131.0,207.5466,207.5466,206.9567,206.9567,8131.0
2021-02-05 11:00:00,231.71,231.81,230.58,230.77,9915.0,207.0997,207.1891,206.0897,206.2596,9915.0
2021-02-05 11:10:00,230.72,230.97,230.0,230.74,135347.0,206.2149,206.4383,205.5714,206.2328,135347.0
2021-02-05 11:20:00,230.75,232.57,230.61,232.57,83289.0,206.2417,207.8684,206.1166,207.8684,83289.0
2021-02-05 11:30:00,232.54,232.65,231.7,231.7,3412.0,207.8416,207.9399,207.0908,207.0908,3412.0
2021-02-05 11:40:00,231.57,232.15,231.12,231.12,14840.0,206.9746,207.493,206.5724,206.5724,14840.0
2021-02-05 11:50:00,231.27,231.8,230.76,230.76,7972.0,206.7065,207.1802,206.2506,206.2506,7972.0
2021-02-05 12:00:00,230.75,230.98,230.41,230.68,19356.0,206.2417,206.4473,205.9378,206.1791,19356.0
2021-02-05 12:10:00,230.69,230.85,230.0,230.23,27639.0,206.1881,206.3311,205.5714,205.7769,27639.0
2021-02-05 12:20:00,230.13,230.13,229.22,229.5,41304.0,205.6875,205.6875,204.8742,205.1245,41304.0
2021-02-05 12:30:00,229.48,229.73,229.21,229.4,12457.0,205.1066,205.33,204.8653,205.0351,12457.0
2021-02-05 12:40:00,229.4,229.5,229.01,229.01,13693.0,205.0351,205.1245,204.6865,204.6865,13693.0
2021-02-05 12:50:00,229.0,229.36,228.85,229.26,20357.0,204.6776,204.9993,204.5435,204.9099,20357.0
2021-02-05 13:00:00,229.21,229.5,229.03,229.04,10777.0,204.8653,205.1245,204.7044,204.7133,10777.0
2021-02-05 13:10:00,229.04,229.07,228.21,228.38,13352.0,204.7133,204.7401,203.9715,204.1234,13352.0
2021-02-05 13:20:00,228.41,229.72,228.32,229.72,8406.0,204.1502,205.3211,204.0698,205.3211,8406.0
2021-02-05 13:30:00,229.86,230.32,229.53,230.11,15846.0,205.4462,205.8574,205.1513,205.6697,15846.0
2021-02-05 13:40:00,230.11,230.11,229.7,229.93,7770.0,205.6697,205.6697,205.3032,205.5088,7770.0
2021-02-05 13:50:00,229.87,230.08,229.75,229.77,9032.0,205.4552,205.6429,205.3479,205.3658,9032.0
2021-02-05 14:00:00,229.71,229.89,229.47,229.47,8668.0,205.3122,205.473,205.0976,205.0976,8668.0
2021-02-05 14:10:00,229.42,229.79,229.29,229.72,7501.0,205.053,205.3837,204.9368,205.3211,7501.0
2021-02-05 14:20:00,229.77,230.19,229.63,230.19,5237.0,205.3658,205.7412,205.2406,205.7412,5237.0
2021-02-05 14:30:00,230.19,230.36,229.54,229.58,8123.0,205.7412,205.8931,205.1602,205.196,8123.0
2021-02-05 14:40:00,229.65,229.66,229.28,229.33,8080.0,205.2585,205.2675,204.9278,204.9725,8080.0
2021-02-05 14:50:00,229.25,229.51,228.81,229.46,10539.0,204.901,205.1334,204.5077,205.0887,10539.0
2021-02-05 15:00:00,229.38,229.7,229.19,229.62,9553.0,205.0172,205.3032,204.8474,205.2317,9553.0
2021-02-05 15:10:00,229.62,230.11,229.39,229.89,12198.0,205.2317,205.6697,205.0261,205.473,12198.0
2021-02-05 15:20:00,229.9,230.08,229.81,229.81,12660.0,205.482,205.6429,205.4015,205.4015,12660.0
2021-02-05 15:30:00,229.8,230.19,229.75,229.82,10905.0,205.3926,205.7412,205.3479,205.4105,10905.0
2021-02-05 15:40:00,229.88,230.1,229.5,229.5,20815.0,205.4641,205.6607,205.1245,205.1245,20815.0
2021-02-05 15:50:00,229.66,230.07,229.51,229.62,89254.0,205.2675,205.6339,205.1334,205.2317,89254.0
2021-02-08 09:30:00,237.05,237.74,234.11,235.72,92618.0,211.8726,212.4893,209.2448,210.6838,92618.0
2021-02-08 09:40:00,235.72,235.87,234.1,234.15,42329.0,210.6838,210.8179,209.2359,209.2806,42329.0
2021-02-08 09:50:00,234.43,235.62,234.18,234.81,37053.0,209.5308,210.5944,209.3074,209.8705,37053.0
2021-02-08 10:00:00,234.83,235.25,234.48,235.2,25488.0,209.8883,210.2637,209.5755,210.2191,25488.0
2021-02-08 10:10:00,235.3,235.3,234.14,234.36,19141.0,210.3084,210.3084,209.2716,209.4683,19141.0
2021-02-08 10:20:00,234.42,235.27,234.0,235.19,17701.0,209.5219,210.2816,209.1465,210.2101,17701.0
2021-02-08 10:30:00,235.13,235.65,234.96,235.62,25528.0,210.1565,210.6213,210.0045,210.5944,25528.0
2021-02-08 10:40:00,235.54,236.23,235.3,236.15,12192.0,210.5229,211.1397,210.3084,211.0681,12192.0
2021-02-08 10:50:00,236.0,236.08,234.83,235.16,15637.0,210.9341,211.0056,209.8883,210.1833,15637.0
2021-02-08 11:00:00,235.11,235.51,234.81,235.45,7091.0,210.1386,210.4961,209.8705,210.4425,7091.0
2021-02-08 11:10:00,235.41,236.19,235.01,236.09,17488.0,210.4067,211.1039,210.0492,211.0145,17488.0
2021-02-08 11:20:00,236.15,236.83,235.9,236.72,14603.0,211.0681,211.6759,210.8447,211.5776,14603.0
2021-02-08 11:30:00,236.72,237.01,236.54,236.99,19967.0,211.5776,211.8368,211.4167,211.8189,19967.0
2021-02-08 11:40:00,236.95,237.16,236.49,237.14,11364.0,211.7832,211.9709,211.372,211.953,11364.0
2021-02-08 11:50:00,237.14,237.28,236.86,236.92,10774.0,211.953,212.0781,211.7027,211.7564,10774.0
2021-02-08 12:00:00,236.82,237.06,236.78,236.93,10948.0,211.667,211.8815,211.6312,211.7653,10948.0
2021-02-08 12:10:00,236.99,237.46,236.97,237.37,14716.0,211.8189,212.239,211.8011,212.1586,14716.0
2021-02-08 12:20:00,237.34,238.03,237.29,237.99,16894.0,212.1318,212.7485,212.0871,212.7127,16894.0
2021-02-08 12:30:00,238.0,238.17,237.54,237.67,12689.0,212.7217,212.8736,212.3105,212.4267,12689.0
2021-02-08 12:40:00,237.54,237.62,237.2,237.48,8577.0,212.3105,212.382,212.0066,212.2569,8577.0
2021-02-08 12:50:00,237.45,237.57,237.12,237.12,6669.0,212.2301,212.3373,211.9351,211.9351,6669.0
2021-02-08 13:00:00,237.12,237.53,236.89,237.47,6210.0,211.9351,212.3016,211.7296,212.248,6210.0
2021-02-08 13:10:00,237.52,237.84,237.48,237.53,6511.0,212.2926,212.5787,212.2569,212.3016,6511.0
2021-02-08 13:20:00,237.53,237.53,237.11,237.11,7706.0,212.3016,212.3016,211.9262,211.9262,7706.0
2021-02-08 13:30:00,237.06,237.15,236.83,237.06,5555.0,211.8815,211.9619,211.6759,211.8815,5555.0
2021-02-08 13:40:00,237.12,237.55,236.9,237.55,10324.0,211.9351,212.3195,211.7385,212.3195,10324.0
2021-02-08 13:50:00,237.51,237.55,237.0,237.02,8172.0,212.2837,212.3195,211.8279,211.8457,8172.0
2021-02-08 14:00:00,236.93,237.19,236.9,236.99,6023.0,211.7653,211.9977,211.7385,211.8189,6023.0
2021-02-08 14:10:00,236.97,237.02,236.72,236.85,5127.0,211.8011,211.8457,211.5776,211.6938,5127.0
2021-02-08 14:20:00,236.8,237.0,236.74,236.89,4235.0,211.6491,211.8279,211.5955,211.7296,4235.0
2021-02-08 14:30:00,236.88,237.18,236.81,236.96,11148.0,211.7206,211.9888,211.658,211.7921,11148.0
2021-02-08 14:40:00,236.97,237.12,236.86,237.09,11759.0,211.8011,211.9351,211.7027,211.9083,11759.0
2021-02-08 14:50:00,237.15,237.42,236.09,236.4,29799.0,211.9619,212.2033,211.0145,211.2916,29799.0
2021-02-08 15:00:00,236.37,236.93,236.37,236.78,7401.0,211.2648,211.7653,211.2648,211.6312,7401.0
2021-02-08 15:10:00,236.85,237.09,236.69,236.99,12586.0,211.6938,211.9083,211.5508,211.8189,12586.0
2021-02-08 15:20:00,237.08,237.69,237.07,237.59,23783.0,211.8994,212.4446,211.8904,212.3552,23783.0
2021-02-08 15:30:00,237.59,237.66,237.31,237.59,16852.0,212.3552,212.4178,212.1049,212.3552,16852.0
2021-02-08 15:40:00,237.59,238.01,237.36,238.01,68033.0,212.3552,212.7306,212.1496,212.7306,68033.0
2021-02-08 15:50:00,238.1,238.76,237.76,238.61,90208.0,212.811,213.4009,212.5071,213.2669,90208.0
2021-02-09 09:30:00,239.23,239.61,238.01,238.78,37387.0,213.821,214.1607,212.7306,213.4188,37387.0
2021-02-09 09:40:00,239.03,239.03,237.49,238.38,15779.0,213.6423,213.6423,212.2658,213.0613,15779.0
2021-02-09 09:50:00,238.38,239.0,238.03,238.22,23358.0,213.0613,213.6154,212.7485,212.9183,23358.0
2021-02-09 10:00:00,238.35,239.48,237.99,239.48,19587.0,213.0345,214.0445,212.7127,214.0445,19587.0
2021-02-09 10:10:00,239.49,239.76,238.58,239.76,13285.0,214.0534,214.2947,213.2401,214.2947,13285.0
2021-02-09 10:20:00,239.78,239.96,239.64,239.95,12850.0,214.3126,214.4735,214.1875,214.4645,12850.0
2021-02-09 10:30:00,239.95,240.07,239.6,239.91,11601.0,214.4645,214.5718,214.1517,214.4288,11601.0
2021-02-09 10:40:00,239.96,240.21,239.42,240.21,18824.0,214.4735,214.6969,213.9908,214.6969,18824.0
2021-02-09 10:50:00,240.21,240.65,240.19,240.56,10865.0,214.6969,215.0902,214.6791,215.0098,10865.0
2021-02-09 11:00:00,240.73,241.08,240.55,241.04,18072.0,215.1617,215.4745,215.0008,215.4388,18072.0
2021-02-09 11:10:00,241.12,242.38,240.94,242.38,42594.0,215.5103,216.6365,215.3494,216.6365,42594.0
2021-02-09 11:20:00,242.42,243.4,242.24,242.66,46178.0,216.6722,217.5481,216.5113,216.8867,46178.0
2021-02-09 11:30:00,242.7,243.82,242.62,243.76,48360.0,216.9225,217.9235,216.851,217.8699,48360.0
2021-02-09 11:40:00,243.76,243.95,243.42,243.46,17214.0,217.8699,218.0397,217.566,217.6017,17214.0
2021-02-09 11:50:00,243.55,243.7,243.13,243.49,12436.0,217.6822,217.8163,217.3068,217.6286,12436.0
2021-02-09 12:00:00,243.5,243.92,243.33,243.9,9226.0,217.6375,218.0129,217.4856,217.995,9226.0
2021-02-09 12:10:00,243.86,244.24,243.84,243.84,26350.0,217.9593,218.2989,217.9414,217.9414,26350.0
2021-02-09 12:20:00,243.79,244.3,243.69,244.3,7256.0,217.8967,218.3525,217.8073,218.3525,7256.0
2021-02-09 12:30:00,244.3,244.78,244.25,244.55,16076.0,218.3525,218.7815,218.3078,218.576,16076.0
2021-02-09 12:40:00,244.55,245.12,244.46,245.12,18408.0,218.576,219.0854,218.4955,219.0854,18408.0
2021-02-09 12:50:00,245.16,245.64,245.1,245.64,26485.0,219.1212,219.5502,219.0676,219.5502,26485.0
2021-02-09 13:00:00,245.64,245.8,245.11,245.17,24073.0,219.5502,219.6932,219.0765,219.1301,24073.0
2021-02-09 13:10:00,245.21,245.48,245.18,245.34,18768.0,219.1659,219.4072,219.1391,219.2821,18768.0
2021-02-09 13:20:00,245.34,245.63,245.27,245.56,13727.0,219.2821,219.5413,219.2195,219.4787,13727.0
2021-02-09 13:30:00,245.54,246.02,245.54,245.87,17084.0,219.4608,219.8898,219.4608,219.7558,17084.0
2021-02-09 13:40:00,245.82,245.93,245.17,245.3,22705.0,219.7111,219.8094,219.1301,219.2463,22705.0
2021-02-09 13:50:00,245.3,246.11,245.21,245.54,18785.0,219.2463,219.9703,219.1659,219.4608,18785.0
2021-02-09 14:00:00,245.6,245.64,245.03,245.46,12804.0,219.5145,219.5502,219.005,219.3893,12804.0
2021-02-09 14:10:00,245.48,245.68,245.01,245.12,18531.0,219.4072,219.586,218.9871,219.0854,18531.0
2021-02-09 14:20:00,245.1,245.1,243.96,243.96,11701.0,219.0676,219.0676,218.0486,218.0486,11701.0
2021-02-09 14:30:00,244.03,244.47,243.91,244.31,11921.0,218.1112,218.5045,218.0039,218.3615,11921.0
2021-02-09 14:40:00,244.37,244.45,243.86,244.06,11557.0,218.4151,218.4866,217.9593,218.138,11557.0
2021-02-09 14:50:00,244.06,244.37,243.78,244.23,9085.0,218.138,218.4151,217.8878,218.29,9085.0
2021-02-09 15:00:00,244.23,244.73,244.23,244.6,11781.0,218.29,218.7369,218.29,218.6207,11781.0
2021-02-09 15:10:00,244.58,244.64,244.12,244.17,17375.0,218.6028,218.6564,218.1916,218.2363,17375.0
2021-02-09 15:20:00,244.2,244.21,243.5,243.72,17525.0,218.2631,218.2721,217.6375,217.8341,17525.0
2021-02-09 15:30:00,243.66,244.35,243.6,244.28,20677.0,217.7805,218.3972,217.7269,218.3346,20677.0
2021-02-09 15:40:00,244.25,244.6,244.18,244.56,29803.0,218.3078,218.6207,218.2453,218.5849,29803.0
2021-02-09 15:50:00,244.62,245.05,244.32,244.95,86392.0,218.6385,219.0229,218.3704,218.9335,86392.0
2021-02-10 09:30:00,247.04,248.63,245.63,248.14,33676.0,220.8015,222.2226,219.5413,221.7847,33676.0
2021-02-10 09:40:00,248.03,248.59,247.28,247.8,13225.0,221.6864,222.1869,221.016,221.4808,13225.0
2021-02-10 09:50:00,247.61,247.95,247.16,247.59,12196.0,221.311,221.6149,220.9088,221.2931,12196.0
2021-02-10 10:00:00,247.91,248.34,246.3,246.3,9070.0,221.5791,221.9634,220.1401,220.1401,9070.0
2021-02-10 10:10:00,246.36,246.44,244.58,244.58,15821.0,220.1937,220.2652,218.6028,218.6028,15821.0
2021-02-10 10:20:00,244.56,245.36,244.44,244.84,17845.0,218.5849,219.2999,218.4777,218.8352,17845.0
2021-02-10 10:30:00,244.96,245.07,244.12,244.18,15150.0,218.9424,219.0407,218.1916,218.2453,15150.0
2021-02-10 10:40:00,244.13,244.35,242.66,243.88,14338.0,218.2006,218.3972,216.8867,217.9771,14338.0
2021-02-10 10:50:00,243.78,244.5,243.61,244.47,11992.0,217.8878,218.5313,217.7358,218.5045,11992.0
2021-02-10 11:00:00,244.58,244.98,244.01,244.69,15445.0,218.6028,218.9603,218.0933,218.7011,15445.0
2021-02-10 11:10:00,244.91,245.46,244.62,244.85,7914.0,218.8977,219.3893,218.6385,218.8441,7914.0
2021-02-10 11:20:00,244.91,245.48,244.74,244.8,6713.0,218.8977,219.4072,218.7458,218.7994,6713.0
2021-02-10 11:30:00,244.82,245.01,244.33,244.76,16885.0,218.8173,218.9871,218.3793,218.7637,16885.0
2021-02-10 11:40:00,244.82,245.32,244.73,245.2,12986.0,218.8173,219.2642,218.7369,219.1569,12986.0
2021-02-10 11:50:00,245.21,245.81,244.96,245.54,28450.0,219.1659,219.7021,218.9424,219.4608,28450.0
2021-02-10 12:00:00,245.6,245.72,244.98,245.16,8871.0,219.5145,219.6217,218.9603,219.1212,8871.0
2021-02-10 12:10:00,245.03,245.42,244.87,244.99,9360.0,219.005,219.3536,218.862,218.9692,9360.0
2021-02-10 12:20:00,245.08,245.67,244.76,245.67,13190.0,219.0497,219.577,218.7637,219.577,13190.0
2021-02-10 12:30:00,245.66,246.2,245.47,246.02,11537.0,219.5681,220.0507,219.3983,219.8898,11537.0
2021-02-10 12:40:00,246.03,246.38,246.0,246.33,5875.0,219.8988,220.2116,219.872,220.1669,5875.0
2021-02-10 12:50:00,246.39,246.66,246.27,246.28,10847.0,220.2205,220.4619,220.1133,220.1222,10847.0
2021-02-10 13:00:00,246.24,246.67,246.14,246.46,7011.0,220.0865,220.4708,219.9971,220.2831,7011.0
2021-02-10 13:10:00,246.46,246.77,246.34,246.62,5440.0,220.2831,220.5602,220.1759,220.4261,5440.0
2021-02-10 13:20:00,246.59,246.77,246.49,246.49,10404.0,220.3993,220.5602,220.3099,220.3099,10404.0
2021-02-10 13:30:00,246.44,246.56,245.98,246.0,11211.0,220.2652,220.3725,219.8541,219.872,11211.0
2021-02-10 13:40:00,246.11,246.25,245.75,245.75,5896.0,219.9703,220.0954,219.6485,219.6485,5896.0
2021-02-10 13:50:00,245.75,245.97,245.58,245.58,9192.0,219.6485,219.8452,219.4966,219.4966,9192.0
2021-02-10 14:00:00,245.67,245.72,244.75,244.75,9198.0,219.577,219.6217,218.7547,218.7547,9198.0
2021-02-10 14:10:00,244.81,245.05,244.5,244.52,9774.0,218.8084,219.0229,218.5313,218.5492,9774.0
2021-02-10 14:20:00,244.61,245.43,244.31,245.39,9380.0,218.6296,219.3625,218.3615,219.3268,9380.0
2021-02-10 14:30:00,245.33,245.53,245.18,245.19,9321.0,219.2731,219.4519,219.1391,219.148,9321.0
2021-02-10 14:40:00,245.44,245.78,245.34,245.54,5237.0,219.3714,219.6753,219.2821,219.4608,5237.0
2021-02-10 14:50:00,245.64,245.64,245.06,245.24,14973.0,219.5502,219.5502,219.0318,219.1927,14973.0
2021-02-10 15:00:00,245.26,245.57,245.25,245.4,9022.0,219.2106,219.4876,219.2016,219.3357,9022.0
2021-02-10 15:10:00,245.39,245.51,245.16,245.16,13410.0,219.3268,219.434,219.1212,219.1212,13410.0
2021-02-10 15:20:00,245.14,245.14,244.04,244.1,20427.0,219.1033,219.1033,218.1201,218.1738,20427.0
2021-02-10 15:30:00,244.16,244.5,244.09,244.37,28003.0,218.2274,218.5313,218.1648,218.4151,28003.0
2021-02-10 15:40:00,244.37,245.08,244.31,245.08,24625.0,218.4151,219.0497,218.3615,219.0497,24625.0
2021-02-10 15:50:00,245.01,245.16,244.68,245.07,52724.0,218.9871,219.1212,218.6922,219.0407,52724.0
2021-02-11 09:30:00,245.12,246.46,244.11,245.69,26312.0,219.0854,220.2831,218.1827,219.5949,26312.0
2021-02-11 09:40:00,245.67,246.18,245.38,245.99,9049.0,219.577,220.0328,219.3178,219.863,9049.0
2021-02-11 09:50:00,246.18,246.38,243.79,244.01,18685.0,220.0328,220.2116,217.8967,218.0933,18685.0
2021-02-11 10:00:00,243.97,244.03,243.25,243.42,11228.0,218.0576,218.1112,217.414,217.566,11228.0
2021-02-11 10:10:00,243.51,243.97,243.44,243.51,8820.0,217.6464,218.0576,217.5839,217.6464,8820.0
2021-02-11 10:20:00,243.37,243.48,242.35,242.47,11732.0,217.5213,217.6196,216.6096,216.7169,11732.0
2021-02-11 10:30:00,242.47,242.54,241.77,241.99,8137.0,216.7169,216.7795,216.0912,216.2879,8137.0
2021-02-11 10:40:00,242.15,242.37,241.8,241.83,6787.0,216.4309,216.6275,216.1181,216.1449,6787.0
2021-02-11 10:50:00,241.89,243.12,241.89,242.65,6717.0,216.1985,217.2979,216.1985,216.8778,6717.0
2021-02-11 11:00:00,242.68,242.83,241.87,241.93,7495.0,216.9046,217.0387,216.1806,216.2342,7495.0
2021-02-11 11:10:00,241.96,242.11,241.01,241.17,10576.0,216.2611,216.3951,215.412,215.555,10576.0
2021-02-11 11:20:00,241.02,241.67,240.84,241.38,6751.0,215.4209,216.0019,215.26,215.7427,6751.0
2021-02-11 11:30:00,241.38,242.02,241.14,241.66,5115.0,215.7427,216.3147,215.5282,215.9929,5115.0
2021-02-11 11:40:00,241.78,241.82,241.55,241.75,7583.0,216.1002,216.1359,215.8946,216.0734,7583.0
2021-02-11 11:50:00,241.64,241.64,240.65,240.99,6414.0,215.975,215.975,215.0902,215.3941,6414.0
2021-02-11 12:00:00,240.83,241.17,240.56,240.56,6709.0,215.2511,215.555,215.0098,215.0098,6709.0
2021-02-11 12:10:00,240.62,240.76,240.0,240.02,25591.0,215.0634,215.1885,214.5092,214.5271,25591.0
2021-02-11 12:20:00,240.06,240.16,239.06,239.23,16613.0,214.5629,214.6522,213.6691,213.821,16613.0
2021-02-11 12:30:00,239.36,240.12,239.08,239.73,8183.0,213.9372,214.6165,213.6869,214.2679,8183.0
2021-02-11 12:40:00,239.94,239.94,238.45,239.2,9707.0,214.4556,214.4556,213.1239,213.7942,9707.0
2021-02-11 12:50:00,239.19,240.17,239.06,239.96,10187.0,213.7853,214.6612,213.6691,214.4735,10187.0
2021-02-11 13:00:00,239.98,240.26,239.52,239.74,12817.0,214.4914,214.7416,214.0802,214.2769,12817.0
2021-02-11 13:10:00,239.52,240.05,239.38,239.72,4796.0,214.0802,214.5539,213.9551,214.259,4796.0
2021-02-11 13:20:00,239.86,240.63,239.83,240.14,15753.0,214.3841,215.0723,214.3573,214.6344,15753.0
2021-02-11 13:30:00,240.16,240.21,239.57,239.67,8203.0,214.6522,214.6969,214.1249,214.2143,8203.0
2021-02-11 13:40:00,239.72,239.96,239.52,239.63,7468.0,214.259,214.4735,214.0802,214.1785,7468.0
2021-02-11 13:50:00,239.71,240.11,239.47,239.5,11640.0,214.25,214.6076,214.0355,214.0623,11640.0
2021-02-11 14:00:00,239.32,239.42,239.02,239.02,7283.0,213.9015,213.9908,213.6333,213.6333,7283.0
2021-02-11 14:10:00,239.06,239.78,238.99,239.66,9187.0,213.6691,214.3126,213.6065,214.2053,9187.0
2021-02-11 14:20:00,239.83,240.13,239.47,239.5,14649.0,214.3573,214.6254,214.0355,214.0623,14649.0
2021-02-11 14:30:00,239.51,240.03,239.34,239.99,7802.0,214.0713,214.536,213.9193,214.5003,7802.0
2021-02-11 14:40:00,239.91,241.21,239.9,241.15,8858.0,214.4288,215.5907,214.4199,215.5371,8858.0
2021-02-11 14:50:00,241.2,241.89,241.2,241.82,13801.0,215.5818,216.1985,215.5818,216.1359,13801.0
2021-02-11 15:00:00,241.72,241.72,241.42,241.67,7272.0,216.0466,216.0466,215.7784,216.0019,7272.0
2021-02-11 15:10:00,241.68,242.03,241.67,242.0,6637.0,216.0108,216.3236,216.0019,216.2968,6637.0
2021-02-11 15:20:00,241.97,242.26,241.88,242.0,7849.0,216.27,216.5292,216.1896,216.2968,7849.0
2021-02-11 15:30:00,242.01,242.23,241.72,241.88,12044.0,216.3057,216.5024,216.0466,216.1896,12044.0
2021-02-11 15:40:00,241.95,242.69,241.95,242.59,17708.0,216.2521,216.9135,216.2521,216.8241,17708.0
2021-02-11 15:50:00,242.69,243.32,242.44,243.21,36085.0,216.9135,217.4766,216.6901,217.3783,36085.0
2021-02-12 09:30:00,243.53,244.45,242.92,242.95,17410.0,217.6643,218.4866,217.1191,217.1459,17410.0
2021-02-12 09:40:00,242.95,243.33,242.39,242.76,6446.0,217.1459,217.4856,216.6454,216.9761,6446.0
2021-02-12 09:50:00,242.65,243.01,242.17,242.5,11252.0,216.8778,217.1995,216.4488,216.7437,11252.0
2021-02-12 10:00:00,242.5,243.52,242.19,243.31,5898.0,216.7437,217.6554,216.4666,217.4677,5898.0
2021-02-12 10:10:00,243.11,243.53,242.88,243.14,7479.0,217.2889,217.6643,217.0833,217.3157,7479.0
2021-02-12 10:20:00,243.22,243.51,242.96,243.08,7500.0,217.3872,217.6464,217.1548,217.2621,7500.0
2021-02-12 10:30:00,243.02,243.57,242.5,243.52,5542.0,217.2085,217.7001,216.7437,217.6554,5542.0
2021-02-12 10:40:00,243.46,243.76,242.83,242.93,13872.0,217.6017,217.8699,217.0387,217.128,13872.0
2021-02-12 10:50:00,242.93,242.94,241.54,241.55,11729.0,217.128,217.137,215.8857,215.8946,11729.0
2021-02-12 11:00:00,241.37,241.66,240.81,240.83,9666.0,215.7337,215.9929,215.2332,215.2511,9666.0
2021-02-12 11:10:00,240.96,241.0,240.32,240.61,11523.0,215.3673,215.403,214.7952,215.0544,11523.0
2021-02-12 11:20:00,240.55,240.72,239.93,240.06,18289.0,215.0008,215.1528,214.4467,214.5629,18289.0
2021-02-12 11:30:00,240.19,240.37,239.89,240.04,8323.0,214.6791,214.8399,214.4109,214.545,8323.0
2021-02-12 11:40:00,240.04,240.63,239.98,240.37,7294.0,214.545,215.0723,214.4914,214.8399,7294.0
2021-02-12 11:50:00,240.41,240.91,240.41,240.51,6944.0,214.8757,215.3226,214.8757,214.9651,6944.0
2021-02-12 12:00:00,240.5,240.71,240.45,240.49,6017.0,214.9561,215.1438,214.9114,214.9472,6017.0
2021-02-12 12:10:00,240.55,241.04,240.46,241.02,6063.0,215.0008,215.4388,214.9204,215.4209,6063.0
2021-02-12 12:20:00,241.04,241.12,240.65,241.02,7458.0,215.4388,215.5103,215.0902,215.4209,7458.0
2021-02-12 12:30:00,241.07,241.47,241.03,241.3,8154.0,215.4656,215.8231,215.4298,215.6712,8154.0
2021-02-12 12:40:00,241.31,241.85,241.09,241.84,9732.0,215.6801,216.1627,215.4835,216.1538,9732.0
2021-02-12 12:50:00,241.9,241.93,241.56,241.82,6224.0,216.2074,216.2342,215.9035,216.1359,6224.0
2021-02-12 13:00:00,241.86,242.0,241.78,242.0,6111.0,216.1717,216.2968,216.1002,216.2968,6111.0
2021-02-12 13:10:00,242.07,242.21,241.66,241.7,6024.0,216.3594,216.4845,215.9929,216.0287,6024.0
2021-02-12 13:20:00,241.64,241.89,241.44,241.85,5008.0,215.975,216.1985,215.7963,216.1627,5008.0
2021-02-12 13:30:00,241.85,242.13,241.69,241.98,6053.0,216.1627,216.413,216.0197,216.2789,6053.0
2021-02-12 13:40:00,241.98,242.38,241.88,242.33,6367.0,216.2789,216.6365,216.1896,216.5918,6367.0
2021-02-12 13:50:00,242.42,242.42,242.06,242.34,5010.0,216.6722,216.6722,216.3504,216.6007,5010.0
2021-02-12 14:00:00,242.34,242.63,242.07,242.52,5844.0,216.6007,216.8599,216.3594,216.7616,5844.0
2021-02-12 14:10:00,242.5,242.51,241.81,241.91,15630.0,216.7437,216.7526,216.127,216.2164,15630.0
2021-02-12 14:20:00,241.96,242.06,241.63,241.93,10802.0,216.2611,216.3504,215.9661,216.2342,10802.0
2021-02-12 14:30:00,241.99,242.59,241.92,242.49,7898.0,216.2879,216.8241,216.2253,216.7348,7898.0
2021-02-12 14:40:00,242.49,242.8,242.37,242.67,5998.0,216.7348,217.0118,216.6275,216.8957,5998.0
2021-02-12 14:50:00,242.67,242.92,242.45,242.75,15444.0,216.8957,217.1191,216.699,216.9672,15444.0
2021-02-12 15:00:00,242.75,243.1,242.62,243.1,11240.0,216.9672,217.28,216.851,217.28,11240.0
2021-02-12 15:10:00,243.1,243.14,242.86,243.03,9471.0,217.28,217.3157,217.0655,217.2174,9471.0
2021-02-12 15:20:00,243.04,243.26,243.0,243.22,12178.0,217.2264,217.423,217.1906,217.3872,12178.0
2021-02-12 15:30:00,243.2,243.75,243.19,243.61,14682.0,217.3694,217.8609,217.3604,217.7358,14682.0
2021-02-12 15:40:00,243.56,243.77,243.49,243.66,15240.0,217.6911,217.8788,217.6286,217.7805,15240.0
2021-02-12 15:50:00,243.74,244.37,243.64,244.05,58488.0,217.852,218.4151,217.7626,218.1291,58488.0
2021-02-16 09:30:00,244.0,246.13,244.0,245.65,35787.0,218.0844,219.9882,218.0844,219.5591,35787.0
2021-02-16 09:40:00,245.29,247.25,244.99,247.12,10321.0,219.2374,220.9892,218.9692,220.873,10321.0
2021-02-16 09:50:00,247.12,247.57,246.17,247.17,11410.0,220.873,221.2752,220.0239,220.9177,11410.0
2021-02-16 10:00:00,246.91,247.43,246.35,247.14,8729.0,220.6853,221.1501,220.1848,220.8909,8729.0
2021-02-16 10:10:00,247.08,247.08,246.26,246.78,7491.0,220.8373,220.8373,220.1044,220.5691,7491.0
2021-02-16 10:20:00,246.91,246.91,246.11,246.77,8268.0,220.6853,220.6853,219.9703,220.5602,8268.0
2021-02-16 10:30:00,246.99,247.51,245.83,245.97,19820.0,220.7568,221.2216,219.72,219.8452,19820.0
2021-02-16 10:40:00,245.78,246.13,244.44,244.44,10230.0,219.6753,219.9882,218.4777,218.4777,10230.0
2021-02-16 10:50:00,244.56,244.99,244.09,244.79,11306.0,218.5849,218.9692,218.1648,218.7905,11306.0
2021-02-16 11:00:00,244.79,245.29,244.63,245.17,8334.0,218.7905,219.2374,218.6475,219.1301,8334.0
2021-02-16 11:10:00,245.3,245.81,244.88,245.05,6396.0,219.2463,219.7021,218.8709,219.0229,6396.0
2021-02-16 11:20:00,245.12,245.13,244.42,244.56,12084.0,219.0854,219.0944,218.4598,218.5849,12084.0
2021-02-16 11:30:00,244.27,244.57,244.02,244.45,11502.0,218.3257,218.5938,218.1023,218.4866,11502.0
2021-02-16 11:40:00,244.45,244.83,243.43,243.76,17338.0,218.4866,218.8262,217.5749,217.8699,17338.0
2021-02-16 11:50:00,243.75,244.15,243.26,243.96,14417.0,217.8609,218.2185,217.423,218.0486,14417.0
2021-02-16 12:00:00,243.96,245.19,243.96,244.52,11612.0,218.0486,219.148,218.0486,218.5492,11612.0
2021-02-16 12:10:00,244.59,245.56,244.59,245.56,10669.0,218.6117,219.4787,218.6117,219.4787,10669.0
2021-02-16 12:20:00,245.53,245.93,245.53,245.9,9701.0,219.4519,219.8094,219.4519,219.7826,9701.0
2021-02-16 12:30:00,245.95,246.04,245.41,245.41,12986.0,219.8273,219.9077,219.3446,219.3446,12986.0
2021-02-16 12:40:00,245.41,245.55,245.18,245.26,8117.0,219.3446,219.4698,219.1391,219.2106,8117.0
2021-02-16 12:50:00,245.26,245.34,244.69,244.78,8150.0,219.2106,219.2821,218.7011,218.7815,8150.0
2021-02-16 13:00:00,244.71,245.12,244.64,244.92,5428.0,218.719,219.0854,218.6564,218.9067,5428.0
2021-02-16 13:10:00,244.91,245.05,244.51,244.54,5559.0,218.8977,219.0229,218.5402,218.567,5559.0
2021-02-16 13:20:00,244.66,244.91,244.4,244.69,4517.0,218.6743,218.8977,218.4419,218.7011,4517.0
2021-02-16 13:30:00,244.89,245.91,244.89,245.91,5929.0,218.8799,219.7915,218.8799,219.7915,5929.0
2021-02-16 13:40:00,245.95,246.22,245.52,246.05,7944.0,219.8273,220.0686,219.4429,219.9167,7944.0
2021-02-16 13:50:00,246.14,246.15,245.38,245.51,5469.0,219.9971,220.006,219.3178,219.434,5469.0
2021-02-16 14:00:00,245.54,245.85,245.45,245.45,8318.0,219.4608,219.7379,219.3804,219.3804,8318.0
2021-02-16 14:10:00,245.28,245.42,244.96,245.2,6080.0,219.2284,219.3536,218.9424,219.1569,6080.0
2021-02-16 14:20:00,245.28,245.7,245.23,245.7,5687.0,219.2284,219.6038,219.1837,219.6038,5687.0
2021-02-16 14:30:00,245.71,245.92,245.04,245.06,8494.0,219.6128,219.8005,219.0139,219.0318,8494.0
2021-02-16 14:40:00,245.09,245.15,244.79,245.04,6558.0,219.0586,219.1122,218.7905,219.0139,6558.0
2021-02-16 14:50:00,245.05,245.51,244.84,245.51,7648.0,219.0229,219.434,218.8352,219.434,7648.0
2021-02-16 15:00:00,245.47,245.47,245.03,245.21,11010.0,219.3983,219.3983,219.005,219.1659,11010.0
2021-02-16 15:10:00,245.17,245.34,244.89,244.94,10474.0,219.1301,219.2821,218.8799,218.9246,10474.0
2021-02-16 15:20:00,244.94,245.22,244.89,245.15,20938.0,218.9246,219.1748,218.8799,219.1122,20938.0
2021-02-16 15:30:00,245.15,245.37,244.53,244.63,13671.0,219.1122,219.3089,218.5581,218.6475,13671.0
2021-02-16 15:40:00,244.64,245.19,244.58,244.8,16899.0,218.6564,219.148,218.6028,218.7994,16899.0
2021-02-16 15:50:00,244.81,245.05,244.51,244.52,46580.0,218.8084,219.0229,218.5402,218.5492,46580.0
2021-02-17 09:30:00,244.23,244.23,241.76,242.26,35094.0,218.29,218.29,216.0823,216.5292,35094.0
2021-02-17 09:40:00,242.31,244.95,242.0,244.94,11742.0,216.5739,218.9335,216.2968,218.9246,11742.0
2021-02-17 09:50:00,244.7,245.81,244.47,244.69,11820.0,218.71,219.7021,218.5045,218.7011,11820.0
2021-02-17 10:00:00,244.8,245.41,244.28,244.94,11676.0,218.7994,219.3446,218.3346,218.9246,11676.0
2021-02-17 10:10:00,244.82,244.91,243.01,243.45,9920.0,218.8173,218.8977,217.1995,217.5928,9920.0
2021-02-17 10:20:00,244.24,244.24,243.34,243.44,4081.0,218.2989,218.2989,217.4945,217.5839,4081.0
2021-02-17 10:30:00,243.44,243.44,242.3,242.6,11210.0,217.5839,217.5839,216.5649,216.8331,11210.0
2021-02-17 10:40:00,242.6,242.72,242.0,242.67,5633.0,216.8331,216.9403,216.2968,216.8957,5633.0
2021-02-17 10:50:00,242.7,242.99,242.14,242.16,8572.0,216.9225,217.1817,216.4219,216.4398,8572.0
2021-02-17 11:00:00,242.15,242.24,241.03,241.11,10330.0,216.4309,216.5113,215.4298,215.5013,10330.0
2021-02-17 11:10:00,241.27,241.27,240.03,240.19,11862.0,215.6443,215.6443,214.536,214.6791,11862.0
2021-02-17 11:20:00,240.07,240.52,239.63,240.44,21672.0,214.5718,214.974,214.1785,214.9025,21672.0
2021-02-17 11:30:00,240.49,240.73,240.38,240.5,6137.0,214.9472,215.1617,214.8489,214.9561,6137.0
2021-02-17 11:40:00,240.5,240.82,240.07,240.66,11458.0,214.9561,215.2421,214.5718,215.0991,11458.0
2021-02-17 11:50:00,240.67,240.93,240.22,240.68,10522.0,215.1081,215.3405,214.7059,215.117,10522.0
2021-02-17 12:00:00,240.76,240.8,240.11,240.33,10851.0,215.1885,215.2243,214.6076,214.8042,10851.0
2021-02-17 12:10:00,240.31,240.44,240.04,240.14,6902.0,214.7863,214.9025,214.545,214.6344,6902.0
2021-02-17 12:20:00,240.1,240.37,239.88,240.37,9465.0,214.5986,214.8399,214.402,214.8399,9465.0
2021-02-17 12:30:00,240.49,240.51,239.89,239.89,8931.0,214.9472,214.9651,214.4109,214.4109,8931.0
2021-02-17 12:40:00,240.08,240.38,240.08,240.26,6176.0,214.5807,214.8489,214.5807,214.7416,6176.0
2021-02-17 12:50:00,240.29,240.34,239.53,239.53,10410.0,214.7684,214.8131,214.0892,214.0892,10410.0
2021-02-17 13:00:00,239.42,239.83,239.26,239.42,14064.0,213.9908,214.3573,213.8478,213.9908,14064.0
2021-02-17 13:10:00,239.29,239.65,239.12,239.39,8453.0,213.8746,214.1964,213.7227,213.964,8453.0
2021-02-17 13:20:00,239.47,239.49,239.13,239.32,11225.0,214.0355,214.0534,213.7316,213.9015,11225.0
2021-02-17 13:30:00,239.28,239.28,238.88,238.89,19275.0,213.8657,213.8657,213.5082,213.5171,19275.0
2021-02-17 13:40:00,238.85,239.75,238.85,239.66,17956.0,213.4814,214.2858,213.4814,214.2053,17956.0
2021-02-17 13:50:00,239.7,240.48,239.7,240.33,11313.0,214.2411,214.9383,214.2411,214.8042,11313.0
2021-02-17 14:00:00,240.39,241.57,240.38,241.25,6874.0,214.8578,215.9125,214.8489,215.6265,6874.0
2021-02-17 14:10:00,241.12,241.12,240.79,241.06,9741.0,215.5103,215.5103,215.2153,215.4567,9741.0
2021-02-17 14:20:00,241.04,241.3,240.88,241.11,6285.0,215.4388,215.6712,215.2958,215.5013,6285.0
2021-02-17 14:30:00,241.05,241.56,241.05,241.46,5609.0,215.4477,215.9035,215.4477,215.8142,5609.0
2021-02-17 14:40:00,241.4,241.57,241.23,241.47,4441.0,215.7605,215.9125,215.6086,215.8231,4441.0
2021-02-17 14:50:00,241.3,241.6,241.29,241.36,8792.0,215.6712,215.9393,215.6622,215.7248,8792.0
2021-02-17 15:00:00,241.32,241.67,241.22,241.67,7320.0,215.689,216.0019,215.5997,216.0019,7320.0
2021-02-17 15:10:00,241.68,241.87,241.56,241.65,6768.0,216.0108,216.1806,215.9035,215.984,6768.0
2021-02-17 15:20:00,241.65,241.94,241.56,241.59,13334.0,215.984,216.2432,215.9035,215.9304,13334.0
2021-02-17 15:30:00,241.48,241.57,241.16,241.57,16756.0,215.832,215.9125,215.546,215.9125,16756.0
2021-02-17 15:40:00,241.51,241.57,241.11,241.13,14537.0,215.8589,215.9125,215.5013,215.5192,14537.0
2021-02-17 15:50:00,241.2,241.82,241.0,241.81,57588.0,215.5818,216.1359,215.403,216.127,57588.0
2021-02-18 09:30:00,239.5,240.89,239.41,240.47,35036.0,215.2581,216.5074,215.1772,216.1299,35036.0
2021-02-18 09:40:00,240.48,240.75,239.71,240.51,21545.0,216.1389,216.3816,215.4469,216.1659,21545.0
2021-02-18 09:50:00,240.23,240.44,239.75,240.09,11576.0,215.9142,216.103,215.4828,215.7884,11576.0
2021-02-18 10:00:00,239.99,240.26,239.29,239.56,22325.0,215.6985,215.9412,215.0694,215.312,22325.0
2021-02-18 10:10:00,239.8,240.56,239.79,240.06,14320.0,215.5278,216.2108,215.5188,215.7614,14320.0
2021-02-18 10:20:00,239.97,240.11,239.29,239.95,21384.0,215.6805,215.8064,215.0694,215.6626,21384.0
2021-02-18 10:30:00,239.79,239.98,239.01,239.9,15643.0,215.5188,215.6895,214.8177,215.6176,15643.0
2021-02-18 10:40:00,239.86,240.27,239.24,239.31,21017.0,215.5817,215.9502,215.0244,215.0874,21017.0
2021-02-18 10:50:00,239.25,239.25,237.84,238.0,33954.0,215.0334,215.0334,213.7661,213.9099,33954.0
2021-02-18 11:00:00,238.11,239.04,237.92,238.29,22639.0,214.0088,214.8447,213.838,214.1706,22639.0
2021-02-18 11:10:00,238.36,238.88,237.72,238.49,16368.0,214.2335,214.7009,213.6583,214.3504,16368.0
2021-02-18 11:20:00,238.36,238.39,237.87,237.96,11039.0,214.2335,214.2605,213.7931,213.874,11039.0
2021-02-18 11:30:00,237.97,238.1,237.72,237.81,10903.0,213.883,213.9998,213.6583,213.7392,10903.0
2021-02-18 11:40:00,237.84,238.51,237.77,238.51,9226.0,213.7661,214.3683,213.7032,214.3683,9226.0
2021-02-18 11:50:00,238.52,238.74,238.09,238.47,10840.0,214.3773,214.575,213.9908,214.3324,10840.0
2021-02-18 12:00:00,238.47,238.73,238.36,238.4,13552.0,214.3324,214.5661,214.2335,214.2695,13552.0
2021-02-18 12:10:00,238.38,238.85,238.28,238.41,12809.0,214.2515,214.6739,214.1616,214.2784,12809.0
2021-02-18 12:20:00,238.42,239.02,238.31,238.91,20151.0,214.2874,214.8267,214.1886,214.7278,20151.0
2021-02-18 12:30:00,238.85,239.09,238.77,238.98,17511.0,214.6739,214.8896,214.602,214.7908,17511.0
2021-02-18 12:40:00,239.0,239.11,238.87,238.95,9975.0,214.8087,214.9076,214.6919,214.7638,9975.0
2021-02-18 12:50:00,238.95,239.24,238.87,239.17,15989.0,214.7638,215.0244,214.6919,214.9615,15989.0
2021-02-18 13:00:00,239.09,239.47,238.88,239.11,4697.0,214.8896,215.2312,214.7009,214.9076,4697.0
2021-02-18 13:10:00,239.23,239.23,238.9,239.2,4355.0,215.0154,215.0154,214.7189,214.9885,4355.0
2021-02-18 13:20:00,239.14,240.12,239.14,240.11,6317.0,214.9346,215.8154,214.9346,215.8064,6317.0
2021-02-18 13:30:00,240.27,240.62,240.22,240.54,7265.0,215.9502,216.2648,215.9052,216.1929,7265.0
2021-02-18 13:40:00,240.5,240.75,240.24,240.64,6280.0,216.1569,216.3816,215.9232,216.2827,6280.0
2021-02-18 13:50:00,240.56,241.14,240.4,240.86,7208.0,216.2108,216.7321,216.067,216.4805,7208.0
2021-02-18 14:00:00,240.9,241.37,240.75,240.89,8442.0,216.5164,216.9388,216.3816,216.5074,8442.0
2021-02-18 14:10:00,240.98,241.18,240.9,241.09,5886.0,216.5883,216.7681,216.5164,216.6872,5886.0
2021-02-18 14:20:00,241.15,241.52,241.05,241.09,10973.0,216.7411,217.0737,216.6512,216.6872,10973.0
2021-02-18 14:30:00,241.15,241.31,241.06,241.28,4693.0,216.7411,216.8849,216.6602,216.858,4693.0
2021-02-18 14:40:00,241.29,241.51,241.19,241.42,5982.0,216.8669,217.0647,216.7771,216.9838,5982.0
2021-02-18 14:50:00,241.48,241.62,241.25,241.57,10178.0,217.0377,217.1635,216.831,217.1186,10178.0
2021-02-18 15:00:00,241.5,241.66,241.42,241.6,11582.0,217.0557,217.1995,216.9838,217.1456,11582.0
2021-02-18 15:10:00,241.62,241.62,240.97,241.0,7317.0,217.1635,217.1635,216.5793,216.6063,7317.0
2021-02-18 15:20:00,240.94,241.5,240.94,241.32,12218.0,216.5524,217.0557,216.5524,216.8939,12218.0
2021-02-18 15:30:00,241.34,241.61,241.32,241.47,20666.0,216.9119,217.1545,216.8939,217.0287,20666.0
2021-02-18 15:40:00,241.46,241.56,241.11,241.29,26877.0,217.0197,217.1096,216.7052,216.8669,26877.0
2021-02-18 15:50:00,241.37,241.7,241.14,241.67,97025.0,216.9388,217.2354,216.7321,217.2085,97025.0
2021-02-19 09:30:00,243.24,246.69,242.34,246.24,49310.0,218.6196,221.7204,217.8107,221.3159,49310.0
2021-02-19 09:40:00,246.13,247.9,245.42,247.56,23022.0,221.217,222.8079,220.5789,222.5023,23022.0
2021-02-19 09:50:00,247.56,248.55,246.42,247.86,19040.0,222.5023,223.3921,221.4777,222.7719,19040.0
2021-02-19 10:00:00,248.46,248.47,246.77,247.6,5853.0,223.3112,223.3202,221.7923,222.5382,5853.0
2021-02-19 10:10:00,247.93,248.27,247.32,248.27,11538.0,222.8348,223.1404,222.2866,223.1404,11538.0
2021-02-19 10:20:00,248.28,248.29,246.69,247.53,8780.0,223.1494,223.1584,221.7204,222.4753,8780.0
2021-02-19 10:30:00,247.53,247.53,246.47,246.61,7619.0,222.4753,222.4753,221.5226,221.6485,7619.0
2021-02-19 10:40:00,246.64,247.0,246.32,246.91,7549.0,221.6754,221.999,221.3878,221.9181,7549.0
2021-02-19 10:50:00,247.03,247.26,246.53,246.89,8000.0,222.0259,222.2327,221.5766,221.9001,8000.0
2021-02-19 11:00:00,246.85,247.5,246.8,247.2,4645.0,221.8642,222.4484,221.8192,222.1787,4645.0
2021-02-19 11:10:00,247.27,247.38,246.83,247.38,7517.0,222.2417,222.3405,221.8462,222.3405,7517.0
2021-02-19 11:20:00,247.53,248.1,247.53,247.97,11238.0,222.4753,222.9876,222.4753,222.8708,11238.0
2021-02-19 11:30:00,247.97,248.5,247.71,247.79,12914.0,222.8708,223.3472,222.6371,222.709,12914.0
2021-02-19 11:40:00,247.77,248.15,247.64,248.15,5696.0,222.691,223.0326,222.5742,223.0326,5696.0
2021-02-19 11:50:00,248.15,248.5,247.68,247.78,31122.0,223.0326,223.3472,222.6102,222.7,31122.0
2021-02-19 12:00:00,247.68,248.32,247.23,248.17,8889.0,222.6102,223.1854,222.2057,223.0506,8889.0
2021-02-19 12:10:00,248.16,248.53,248.08,248.26,7314.0,223.0416,223.3741,222.9697,223.1314,7314.0
2021-02-19 12:20:00,248.27,248.34,247.38,247.58,6873.0,223.1404,223.2033,222.3405,222.5203,6873.0
2021-02-19 12:30:00,247.62,247.92,247.51,247.88,4686.0,222.5562,222.8259,222.4574,222.7899,4686.0
2021-02-19 12:40:00,247.69,247.69,247.2,247.26,8116.0,222.6191,222.6191,222.1787,222.2327,8116.0
2021-02-19 12:50:00,247.24,247.27,246.94,247.18,4031.0,222.2147,222.2417,221.9451,222.1608,4031.0
2021-02-19 13:00:00,247.27,247.43,246.92,247.05,5424.0,222.2417,222.3855,221.9271,222.0439,5424.0
2021-02-19 13:10:00,246.82,247.45,246.82,247.23,4422.0,221.8372,222.4034,221.8372,222.2057,4422.0
2021-02-19 13:20:00,247.23,247.29,246.97,247.04,6120.0,222.2057,222.2596,221.972,222.0349,6120.0
2021-02-19 13:30:00,247.04,247.06,246.62,246.84,7486.0,222.0349,222.0529,221.6574,221.8552,7486.0
2021-02-19 13:40:00,246.77,247.01,246.51,247.01,8455.0,221.7923,222.008,221.5586,222.008,8455.0
2021-02-19 13:50:00,247.0,247.39,247.0,247.31,8772.0,221.999,222.3495,221.999,222.2776,8772.0
2021-02-19 14:00:00,247.36,247.61,247.24,247.45,4313.0,222.3225,222.5472,222.2147,222.4034,4313.0
2021-02-19 14:10:00,247.44,247.65,247.35,247.48,15008.0,222.3944,222.5832,222.3136,222.4304,15008.0
2021-02-19 14:20:00,247.47,247.57,246.97,247.12,19626.0,222.4214,222.5113,221.972,222.1068,19626.0
2021-02-19 14:30:00,247.16,247.77,247.11,247.61,8519.0,222.1428,222.691,222.0978,222.5472,8519.0
2021-02-19 14:40:00,247.56,247.81,247.46,247.63,9188.0,222.5023,222.727,222.4124,222.5652,9188.0
2021-02-19 14:50:00,247.6,247.61,247.38,247.44,11895.0,222.5382,222.5472,222.3405,222.3944,11895.0
2021-02-19 15:00:00,247.45,247.8,247.3,247.64,22423.0,222.4034,222.718,222.2686,222.5742,22423.0
2021-02-19 15:10:00,247.61,248.05,247.45,247.57,13344.0,222.5472,222.9427,222.4034,222.5113,13344.0
2021-02-19 15:20:00,247.5,247.94,247.39,247.94,26828.0,222.4484,222.8438,222.3495,222.8438,26828.0
2021-02-19 15:30:00,247.87,248.33,247.44,247.64,20691.0,222.7809,223.1944,222.3944,222.5742,20691.0
2021-02-19 15:40:00,247.68,247.77,247.05,247.4,26003.0,222.6102,222.691,222.0439,222.3585,26003.0
2021-02-19 15:50:00,247.46,247.48,246.57,246.89,56820.0,222.4124,222.4304,221.6125,221.9001,56820.0
2021-02-22 09:30:00,245.36,247.56,245.36,247.31,24208.0,220.525,222.5023,220.525,222.2776,24208.0
2021-02-22 09:40:00,247.41,247.41,245.38,245.8,10594.0,222.3675,222.3675,220.543,220.9204,10594.0
2021-02-22 09:50:00,245.79,246.3,245.49,246.07,5790.0,220.9115,221.3698,220.6418,221.1631,5790.0
2021-02-22 10:00:00,246.24,246.45,245.55,246.35,7531.0,221.3159,221.5047,220.6957,221.4148,7531.0
2021-02-22 10:10:00,246.39,246.79,246.12,246.37,8786.0,221.4507,221.8102,221.2081,221.4327,8786.0
2021-02-22 10:20:00,246.39,247.17,246.39,247.02,8654.0,221.4507,222.1518,221.4507,222.017,8654.0
2021-02-22 10:30:00,247.22,248.06,247.22,247.89,8440.0,222.1967,222.9517,222.1967,222.7989,8440.0
2021-02-22 10:40:00,247.94,248.75,247.94,248.1,10335.0,222.8438,223.5718,222.8438,222.9876,10335.0
2021-02-22 10:50:00,247.84,248.06,246.79,246.96,11271.0,222.754,222.9517,221.8102,221.963,11271.0
2021-02-22 11:00:00,246.86,247.74,246.86,247.74,11515.0,221.8732,222.6641,221.8732,222.6641,11515.0
2021-02-22 11:10:00,247.69,247.7,247.34,247.7,8242.0,222.6191,222.6281,222.3046,222.6281,8242.0
2021-02-22 11:20:00,247.71,248.53,247.67,248.21,7516.0,222.6371,223.3741,222.6012,223.0865,7516.0
2021-02-22 11:30:00,248.21,248.68,248.02,248.58,8460.0,223.0865,223.5089,222.9157,223.4191,8460.0
2021-02-22 11:40:00,248.54,248.85,248.34,248.67,9564.0,223.3831,223.6617,223.2033,223.4999,9564.0
2021-02-22 11:50:00,248.75,249.43,248.74,249.27,15995.0,223.5718,224.183,223.5629,224.0392,15995.0
2021-02-22 12:00:00,249.26,249.56,249.08,249.35,6282.0,224.0302,224.2999,223.8684,224.1111,6282.0
2021-02-22 12:10:00,249.35,249.52,248.97,249.36,11389.0,224.1111,224.2639,223.7696,224.1201,11389.0
2021-02-22 12:20:00,249.29,249.77,249.27,249.7,7443.0,224.0572,224.4886,224.0392,224.4257,7443.0
2021-02-22 12:30:00,249.63,250.08,249.39,249.9,47408.0,224.3628,224.7672,224.1471,224.6054,47408.0
2021-02-22 12:40:00,250.02,250.17,249.49,249.58,13265.0,224.7133,224.8481,224.2369,224.3178,13265.0
2021-02-22 12:50:00,249.53,249.77,249.44,249.63,8080.0,224.2729,224.4886,224.192,224.3628,8080.0
2021-02-22 13:00:00,249.63,249.63,248.85,248.85,8440.0,224.3628,224.3628,223.6617,223.6617,8440.0
2021-02-22 13:10:00,248.96,248.96,248.25,248.25,10900.0,223.7606,223.7606,223.1225,223.1225,10900.0
2021-02-22 13:20:00,248.37,249.01,248.37,248.87,7563.0,223.2303,223.8055,223.2303,223.6797,7563.0
2021-02-22 13:30:00,248.94,249.23,248.94,249.13,6530.0,223.7426,224.0033,223.7426,223.9134,6530.0
2021-02-22 13:40:00,249.06,249.64,249.06,249.62,7099.0,223.8505,224.3718,223.8505,224.3538,7099.0
2021-02-22 13:50:00,249.57,249.57,249.05,249.16,5749.0,224.3088,224.3088,223.8415,223.9403,5749.0
2021-02-22 14:00:00,249.23,249.46,248.94,249.01,7351.0,224.0033,224.21,223.7426,223.8055,7351.0
2021-02-22 14:10:00,249.04,249.22,248.72,249.22,5133.0,223.8325,223.9943,223.5449,223.9943,5133.0
2021-02-22 14:20:00,249.13,249.36,249.05,249.25,5608.0,223.9134,224.1201,223.8415,224.0212,5608.0
2021-02-22 14:30:00,249.18,249.81,249.18,249.79,16144.0,223.9583,224.5246,223.9583,224.5066,16144.0
2021-02-22 14:40:00,249.84,249.93,249.61,249.7,5033.0,224.5515,224.6324,224.3448,224.4257,5033.0
2021-02-22 14:50:00,249.69,250.04,249.55,249.94,10681.0,224.4167,224.7313,224.2909,224.6414,10681.0
2021-02-22 15:00:00,249.88,250.13,249.74,250.05,12264.0,224.5875,224.8122,224.4616,224.7403,12264.0
2021-02-22 15:10:00,250.0,250.06,249.61,249.85,17740.0,224.6953,224.7493,224.3448,224.5605,17740.0
2021-02-22 15:20:00,249.86,249.95,249.0,249.35,37700.0,224.5695,224.6504,223.7965,224.1111,37700.0
2021-02-22 15:30:00,249.39,249.65,249.2,249.36,18181.0,224.1471,224.3808,223.9763,224.1201,18181.0
2021-02-22 15:40:00,249.35,249.64,249.11,249.52,24091.0,224.1111,224.3718,223.8954,224.2639,24091.0
2021-02-22 15:50:00,249.58,250.0,249.19,249.27,61474.0,224.3178,224.6953,223.9673,224.0392,61474.0
2021-02-23 09:30:00,250.12,252.88,247.84,251.44,83312.0,224.8032,227.2838,222.754,225.9896,83312.0
2021-02-23 09:40:00,251.31,252.26,247.84,248.13,57839.0,225.8727,226.7266,222.754,223.0146,57839.0
2021-02-23 09:50:00,247.04,248.51,246.31,247.99,22202.0,222.0349,223.3561,221.3788,222.8888,22202.0
2021-02-23 10:00:00,247.32,249.18,247.01,249.18,13678.0,222.2866,223.9583,222.008,223.9583,13678.0
2021-02-23 10:10:00,249.34,249.73,247.74,248.8,20209.0,224.1021,224.4527,222.6641,223.6168,20209.0
2021-02-23 10:20:00,248.84,249.73,248.72,249.57,14113.0,223.6527,224.4527,223.5449,224.3088,14113.0
2021-02-23 10:30:00,249.71,249.8,248.35,248.5,15336.0,224.4347,224.5156,223.2123,223.3472,15336.0
2021-02-23 10:40:00,248.47,248.96,248.1,248.66,14957.0,223.3202,223.7606,222.9876,223.491,14957.0
2021-02-23 10:50:00,248.8,249.51,248.56,249.1,11538.0,223.6168,224.2549,223.4011,223.8864,11538.0
2021-02-23 11:00:00,249.19,249.6,248.99,249.54,8728.0,223.9673,224.3358,223.7876,224.2819,8728.0
2021-02-23 11:10:00,249.56,249.94,249.18,249.94,15020.0,224.2999,224.6414,223.9583,224.6414,15020.0
2021-02-23 11:20:00,249.89,250.24,249.22,249.57,9227.0,224.5965,224.911,223.9943,224.3088,9227.0
2021-02-23 11:30:00,249.61,251.42,249.44,250.28,14879.0,224.3448,225.9716,224.192,224.947,14879.0
2021-02-23 11:40:00,250.21,250.21,248.79,249.0,13133.0,224.8841,224.8841,223.6078,223.7965,13133.0
2021-02-23 11:50:00,248.95,249.81,248.94,249.38,19263.0,223.7516,224.5246,223.7426,224.1381,19263.0
2021-02-23 12:00:00,249.33,249.33,248.86,248.91,15273.0,224.0931,224.0931,223.6707,223.7157,15273.0
2021-02-23 12:10:00,248.98,249.97,248.92,249.72,9049.0,223.7786,224.6684,223.7246,224.4437,9049.0
2021-02-23 12:20:00,249.7,249.71,249.22,249.71,6410.0,224.4257,224.4347,223.9943,224.4347,6410.0
2021-02-23 12:30:00,249.63,249.83,248.9,249.17,14687.0,224.3628,224.5425,223.7067,223.9493,14687.0
2021-02-23 12:40:00,249.19,249.63,249.06,249.4,4943.0,223.9673,224.3628,223.8505,224.1561,4943.0
2021-02-23 12:50:00,249.42,249.43,248.41,248.57,11858.0,224.174,224.183,223.2663,223.4101,11858.0
2021-02-23 13:00:00,248.62,249.19,248.49,248.89,10881.0,223.455,223.9673,223.3382,223.6977,10881.0
2021-02-23 13:10:00,248.98,249.49,248.81,249.25,11403.0,223.7786,224.2369,223.6258,224.0212,11403.0
2021-02-23 13:20:00,249.36,249.49,248.97,249.34,8754.0,224.1201,224.2369,223.7696,224.1021,8754.0
2021-02-23 13:30:00,249.14,249.33,249.03,249.27,11568.0,223.9224,224.0931,223.8235,224.0392,11568.0
2021-02-23 13:40:00,249.32,249.43,248.77,249.07,8763.0,224.0842,224.183,223.5898,223.8595,8763.0
2021-02-23 13:50:00,249.07,249.99,249.05,249.63,10350.0,223.8595,224.6863,223.8415,224.3628,10350.0
2021-02-23 14:00:00,249.63,250.04,249.53,249.53,6114.0,224.3628,224.7313,224.2729,224.2729,6114.0
2021-02-23 14:10:00,249.63,250.04,249.61,250.01,5334.0,224.3628,224.7313,224.3448,224.7043,5334.0
2021-02-23 14:20:00,249.93,250.16,249.83,249.94,11359.0,224.6324,224.8391,224.5425,224.6414,11359.0
2021-02-23 14:30:00,249.9,250.12,249.56,249.87,12329.0,224.6054,224.8032,224.2999,224.5785,12329.0
2021-02-23 14:40:00,249.91,250.45,249.91,250.35,8416.0,224.6144,225.0998,224.6144,225.0099,8416.0
2021-02-23 14:50:00,250.27,251.14,250.25,251.13,10934.0,224.938,225.7199,224.92,225.7109,10934.0
2021-02-23 15:00:00,251.17,251.41,251.11,251.33,9208.0,225.7469,225.9626,225.693,225.8907,9208.0
2021-02-23 15:10:00,251.34,251.62,251.04,251.52,10977.0,225.8997,226.1514,225.6301,226.0615,10977.0
2021-02-23 15:20:00,251.52,251.62,251.32,251.32,11657.0,226.0615,226.1514,225.8817,225.8817,11657.0
2021-02-23 15:30:00,251.39,251.52,250.61,251.22,28091.0,225.9446,226.0615,225.2436,225.7918,28091.0
2021-02-23 15:40:00,251.35,251.4,250.64,250.64,19596.0,225.9087,225.9536,225.2705,225.2705,19596.0
2021-02-23 15:50:00,250.65,251.19,250.42,250.71,67233.0,225.2795,225.7649,225.0728,225.3335,67233.0
2021-02-24 09:30:00,252.31,253.73,251.62,253.22,30139.0,226.7715,228.0478,226.1514,227.5894,30139.0
2021-02-24 09:40:00,253.27,254.71,252.98,253.47,14361.0,227.6343,228.9286,227.3737,227.8141,14361.0
2021-02-24 09:50:00,253.45,253.76,252.29,253.67,13766.0,227.7961,228.0747,226.7535,227.9939,13766.0
2021-02-24 10:00:00,253.63,254.29,253.27,254.29,18083.0,227.9579,228.5511,227.6343,228.5511,18083.0
2021-02-24 10:10:00,254.09,254.85,253.81,254.84,14871.0,228.3713,229.0544,228.1197,229.0454,14871.0
2021-02-24 10:20:00,254.79,255.86,254.57,255.74,23135.0,229.0005,229.9622,228.8028,229.8543,23135.0
2021-02-24 10:30:00,255.86,256.2,255.49,256.07,19753.0,229.9622,230.2678,229.6296,230.1509,19753.0
2021-02-24 10:40:00,255.96,256.81,255.68,256.45,10673.0,230.0521,230.816,229.8004,230.4925,10673.0
2021-02-24 10:50:00,256.37,256.43,255.51,255.73,15072.0,230.4206,230.4745,229.6476,229.8453,15072.0
2021-02-24 11:00:00,255.72,256.71,255.64,256.61,14596.0,229.8364,230.7261,229.7645,230.6363,14596.0
2021-02-24 11:10:00,256.5,257.46,256.38,257.16,19449.0,230.5374,231.4002,230.4295,231.1306,19449.0
2021-02-24 11:20:00,257.16,257.92,256.93,257.11,15318.0,231.1306,231.8137,230.9239,231.0857,15318.0
2021-02-24 11:30:00,257.12,257.83,256.96,257.82,12455.0,231.0946,231.7328,230.9508,231.7238,12455.0
2021-02-24 11:40:00,257.78,258.59,257.69,258.42,29666.0,231.6878,232.4159,231.607,232.2631,29666.0
2021-02-24 11:50:00,258.42,259.43,258.24,258.98,22224.0,232.2631,233.1708,232.1013,232.7664,22224.0
2021-02-24 12:00:00,259.17,259.21,258.15,258.16,17689.0,232.9371,232.9731,232.0204,232.0294,17689.0
2021-02-24 12:10:00,258.15,258.95,258.15,258.48,13217.0,232.0204,232.7394,232.0204,232.317,13217.0
2021-02-24 12:20:00,258.28,259.05,258.25,259.04,13103.0,232.1372,232.8293,232.1103,232.8203,13103.0
2021-02-24 12:30:00,259.03,259.27,258.71,259.27,14581.0,232.8113,233.027,232.5237,233.027,14581.0
2021-02-24 12:40:00,259.22,259.22,258.73,258.74,8772.0,232.9821,232.9821,232.5417,232.5507,8772.0
2021-02-24 12:50:00,258.61,258.96,258.22,258.3,7634.0,232.4338,232.7484,232.0833,232.1552,7634.0
2021-02-24 13:00:00,258.35,259.35,258.32,259.35,13939.0,232.2001,233.0989,232.1732,233.0989,13939.0
2021-02-24 13:10:00,259.34,259.7,259.1,259.54,10758.0,233.0899,233.4135,232.8742,233.2697,10758.0
2021-02-24 13:20:00,259.56,259.82,259.34,259.71,14673.0,233.2877,233.5214,233.0899,233.4225,14673.0
2021-02-24 13:30:00,259.73,260.26,259.67,259.99,14210.0,233.4405,233.9168,233.3865,233.6741,14210.0
2021-02-24 13:40:00,259.98,260.26,259.77,259.77,13233.0,233.6652,233.9168,233.4764,233.4764,13233.0
2021-02-24 13:50:00,259.78,259.98,259.47,259.68,9889.0,233.4854,233.6652,233.2068,233.3955,9889.0
2021-02-24 14:00:00,259.75,259.84,259.27,259.44,8318.0,233.4584,233.5393,233.027,233.1798,8318.0
2021-02-24 14:10:00,259.5,259.62,259.01,259.29,11663.0,233.2337,233.3416,232.7933,233.045,11663.0
2021-02-24 14:20:00,259.33,259.49,259.13,259.49,8071.0,233.081,233.2248,232.9012,233.2248,8071.0
2021-02-24 14:30:00,259.5,259.8,259.32,259.4,10880.0,233.2337,233.5034,233.072,233.1439,10880.0
2021-02-24 14:40:00,259.4,259.54,258.3,258.35,15471.0,233.1439,233.2697,232.1552,232.2001,15471.0
2021-02-24 14:50:00,258.21,259.22,258.21,258.56,11984.0,232.0743,232.9821,232.0743,232.3889,11984.0
2021-02-24 15:00:00,258.61,259.12,258.18,258.19,20789.0,232.4338,232.8922,232.0474,232.0563,20789.0
2021-02-24 15:10:00,258.34,258.38,258.0,258.06,18530.0,232.1912,232.2271,231.8856,231.9395,18530.0
2021-02-24 15:20:00,258.05,258.82,258.05,258.82,20952.0,231.9305,232.6226,231.9305,232.6226,20952.0
2021-02-24 15:30:00,258.83,259.3,258.52,258.57,31992.0,232.6316,233.054,232.3529,232.3979,31992.0
2021-02-24 15:40:00,258.7,259.18,258.11,258.97,38545.0,232.5147,232.9461,231.9844,232.7574,38545.0
2021-02-24 15:50:00,259.04,259.41,258.93,258.97,66899.0,232.8203,233.1529,232.7214,232.7574,66899.0
2021-02-25 09:30:00,258.26,258.77,257.26,258.31,28326.0,232.1193,232.5776,231.2205,232.1642,28326.0
2021-02-25 09:40:00,258.44,259.54,257.34,257.42,11788.0,232.281,233.2697,231.2924,231.3643,11788.0
2021-02-25 09:50:00,257.7,259.43,257.38,259.31,6268.0,231.6159,233.1708,231.3283,233.063,6268.0
2021-02-25 10:00:00,259.02,259.39,258.24,258.83,6382.0,232.8023,233.1349,232.1013,232.6316,6382.0
2021-02-25 10:10:00,258.88,259.18,258.49,258.79,11278.0,232.6765,232.9461,232.326,232.5956,11278.0
2021-02-25 10:20:00,259.03,259.33,258.06,258.27,14778.0,232.8113,233.081,231.9395,232.1282,14778.0
2021-02-25 10:30:00,258.1,258.18,256.58,257.09,10621.0,231.9755,232.0474,230.6093,231.0677,10621.0
2021-02-25 10:40:00,257.07,257.85,256.68,257.33,6698.0,231.0497,231.7508,230.6992,231.2834,6698.0
2021-02-25 10:50:00,257.23,258.15,257.08,258.13,6868.0,231.1935,232.0204,231.0587,232.0024,6868.0
2021-02-25 11:00:00,257.98,258.83,257.95,258.63,3860.0,231.8676,232.6316,231.8406,232.4518,3860.0
2021-02-25 11:10:00,258.73,258.9,258.28,258.58,8118.0,232.5417,232.6945,232.1372,232.4069,8118.0
2021-02-25 11:20:00,258.58,258.94,257.8,257.98,6189.0,232.4069,232.7304,231.7058,231.8676,6189.0
2021-02-25 11:30:00,258.05,258.57,257.74,258.11,7752.0,231.9305,232.3979,231.6519,231.9844,7752.0
2021-02-25 11:40:00,258.25,258.41,257.71,257.84,26985.0,232.1103,232.2541,231.6249,231.7418,26985.0
2021-02-25 11:50:00,257.63,258.06,257.37,257.96,13170.0,231.553,231.9395,231.3193,231.8496,13170.0
2021-02-25 12:00:00,257.75,258.27,257.27,258.18,8305.0,231.6609,232.1282,231.2295,232.0474,8305.0
2021-02-25 12:10:00,258.14,259.0,257.88,258.45,12073.0,232.0114,232.7844,231.7777,232.29,12073.0
2021-02-25 12:20:00,258.44,259.0,258.03,258.25,7959.0,232.281,232.7844,231.9125,232.1103,7959.0
2021-02-25 12:30:00,258.15,258.28,257.13,258.28,16662.0,232.0204,232.1372,231.1036,232.1372,16662.0
2021-02-25 12:40:00,258.08,258.41,257.63,257.91,5601.0,231.9575,232.2541,231.553,231.8047,5601.0
2021-02-25 12:50:00,257.93,257.93,255.69,255.71,65274.0,231.8227,231.8227,229.8094,229.8274,65274.0
2021-02-25 13:00:00,255.56,255.87,254.34,255.24,11604.0,229.6925,229.9712,228.596,229.4049,11604.0
2021-02-25 13:10:00,255.25,255.87,254.89,255.61,6519.0,229.4139,229.9712,229.0904,229.7375,6519.0
2021-02-25 13:20:00,256.08,256.72,255.82,256.63,9538.0,230.1599,230.7351,229.9262,230.6542,9538.0
2021-02-25 13:30:00,256.82,257.07,256.22,256.77,9934.0,230.825,231.0497,230.2857,230.7801,9934.0
2021-02-25 13:40:00,256.64,257.06,256.39,256.75,4860.0,230.6632,231.0407,230.4385,230.7621,4860.0
2021-02-25 13:50:00,256.61,256.72,255.88,256.3,4570.0,230.6363,230.7351,229.9802,230.3576,4570.0
2021-02-25 14:00:00,256.19,256.99,255.94,256.92,7807.0,230.2588,230.9778,230.0341,230.9149,7807.0
2021-02-25 14:10:00,256.92,257.31,256.92,257.25,5543.0,230.9149,231.2654,230.9149,231.2115,5543.0
2021-02-25 14:20:00,257.45,257.91,257.35,257.91,4769.0,231.3912,231.8047,231.3014,231.8047,4769.0
2021-02-25 14:30:00,257.69,257.69,257.1,257.26,4081.0,231.607,231.607,231.0767,231.2205,4081.0
2021-02-25 14:40:00,257.24,257.76,256.89,257.3,11261.0,231.2025,231.6699,230.8879,231.2564,11261.0
2021-02-25 14:50:00,257.41,257.65,257.13,257.22,8548.0,231.3553,231.571,231.1036,231.1845,8548.0
2021-02-25 15:00:00,257.12,257.37,255.76,255.87,8277.0,231.0946,231.3193,229.8723,229.9712,8277.0
2021-02-25 15:10:00,255.97,256.44,255.38,255.42,8553.0,230.061,230.4835,229.5308,229.5667,8553.0
2021-02-25 15:20:00,255.52,255.74,254.56,254.76,12528.0,229.6566,229.8543,228.7938,228.9735,12528.0
2021-02-25 15:30:00,254.91,255.39,253.9,254.28,18395.0,229.1083,229.5398,228.2006,228.5421,18395.0
2021-02-25 15:40:00,254.57,255.88,254.03,255.48,18245.0,228.8028,229.9802,228.3174,229.6206,18245.0
2021-02-25 15:50:00,254.96,255.64,254.59,255.32,71908.0,229.1533,229.7645,228.8207,229.4768,71908.0
2021-02-26 09:30:00,255.74,256.12,253.56,254.93,26656.0,229.8543,230.1959,227.895,229.1263,26656.0
2021-02-26 09:40:00,254.69,256.64,254.47,255.3,5299.0,228.9106,230.6632,228.7129,229.4589,5299.0
2021-02-26 09:50:00,255.48,255.92,254.86,254.86,8489.0,229.6206,230.0161,229.0634,229.0634,8489.0
2021-02-26 10:00:00,254.73,255.27,254.06,254.75,14970.0,228.9466,229.4319,228.3444,228.9645,14970.0
2021-02-26 10:10:00,254.84,255.32,254.37,254.6,8547.0,229.0454,229.4768,228.623,228.8297,8547.0
2021-02-26 10:20:00,254.58,254.61,251.81,251.81,9779.0,228.8117,228.8387,226.3221,226.3221,9779.0
2021-02-26 10:30:00,252.29,254.17,252.1,254.17,13703.0,226.7535,228.4432,226.5828,228.4432,13703.0
2021-02-26 10:40:00,254.1,254.82,253.58,254.75,15087.0,228.3803,229.0275,227.913,228.9645,15087.0
2021-02-26 10:50:00,254.6,254.62,253.13,253.21,9865.0,228.8297,228.8477,227.5085,227.5804,9865.0
2021-02-26 11:00:00,253.47,254.68,253.15,253.91,12385.0,227.8141,228.9016,227.5265,228.2096,12385.0
2021-02-26 11:10:00,253.65,253.99,253.1,253.11,7557.0,227.9759,228.2815,227.4815,227.4905,7557.0
2021-02-26 11:20:00,253.27,253.51,252.71,252.74,8399.0,227.6343,227.85,227.131,227.158,8399.0
2021-02-26 11:30:00,253.02,254.61,253.02,254.31,5959.0,227.4096,228.8387,227.4096,228.5691,5959.0
2021-02-26 11:40:00,254.4,254.48,253.1,253.38,8373.0,228.65,228.7219,227.4815,227.7332,8373.0
2021-02-26 11:50:00,253.2,253.26,252.42,253.0,2849.0,227.5714,227.6254,226.8704,227.3917,2849.0
2021-02-26 12:00:00,253.2,254.2,253.18,254.2,5600.0,227.5714,228.4702,227.5534,228.4702,5600.0
2021-02-26 12:10:00,254.41,255.01,254.35,254.78,4355.0,228.659,229.1982,228.605,228.9915,4355.0
2021-02-26 12:20:00,254.85,255.15,254.79,254.81,4381.0,229.0544,229.324,229.0005,229.0185,4381.0
2021-02-26 12:30:00,254.82,255.41,254.73,255.31,3857.0,229.0275,229.5577,228.9466,229.4679,3857.0
2021-02-26 12:40:00,255.57,255.74,255.38,255.55,5456.0,229.7015,229.8543,229.5308,229.6836,5456.0
2021-02-26 12:50:00,255.49,255.97,255.38,255.39,18537.0,229.6296,230.061,229.5308,229.5398,18537.0
2021-02-26 13:00:00,255.48,255.51,254.74,255.46,6734.0,229.6206,229.6476,228.9555,229.6027,6734.0
2021-02-26 13:10:00,255.29,255.7,255.11,255.61,5108.0,229.4499,229.8184,229.2881,229.7375,5108.0
2021-02-26 13:20:00,255.6,256.24,255.6,256.13,6998.0,229.7285,230.3037,229.7285,230.2049,6998.0
2021-02-26 13:30:00,256.31,256.31,255.33,255.38,9842.0,230.3666,230.3666,229.4858,229.5308,9842.0
2021-02-26 13:40:00,255.46,255.94,254.86,255.12,4523.0,229.6027,230.0341,229.0634,229.2971,4523.0
2021-02-26 13:50:00,255.1,255.11,254.6,254.6,4358.0,229.2791,229.2881,228.8297,228.8297,4358.0
2021-02-26 14:00:00,254.49,254.71,253.7,254.2,5159.0,228.7309,228.9286,228.0208,228.4702,5159.0
2021-02-26 14:10:00,254.2,254.48,253.62,253.62,3601.0,228.4702,228.7219,227.9489,227.9489,3601.0
2021-02-26 14:20:00,253.74,254.37,253.65,254.32,5457.0,228.0568,228.623,227.9759,228.5781,5457.0
2021-02-26 14:30:00,254.23,254.76,254.04,254.64,5412.0,228.4972,228.9735,228.3264,228.8657,5412.0
2021-02-26 14:40:00,254.69,255.27,254.41,255.23,7805.0,228.9106,229.4319,228.659,229.396,7805.0
2021-02-26 14:50:00,254.98,256.19,254.98,255.4,12002.0,229.1713,230.2588,229.1713,229.5487,12002.0
2021-02-26 15:00:00,255.52,256.1,255.4,255.99,7802.0,229.6566,230.1779,229.5487,230.079,7802.0
2021-02-26 15:10:00,256.12,256.12,255.28,255.49,6509.0,230.1959,230.1959,229.4409,229.6296,6509.0
2021-02-26 15:20:00,255.67,255.82,254.65,254.77,6198.0,229.7914,229.9262,228.8747,228.9825,6198.0
2021-02-26 15:30:00,254.77,255.02,254.67,254.9,9916.0,228.9825,229.2072,228.8926,229.0994,9916.0
2021-02-26 15:40:00,254.82,256.12,254.82,255.75,13232.0,229.0275,230.1959,229.0275,229.8633,13232.0
2021-02-26 15:50:00,254.92,255.73,253.05,253.2,58574.0,229.1173,229.8453,227.4366,227.5714,58574.0
2021-03-01 09:30:00,256.25,258.8,256.25,257.31,37358.0,230.3127,232.6046,230.3127,231.2654,37358.0
2021-03-01 09:40:00,257.73,259.03,257.53,258.5,13695.0,231.6429,232.8113,231.4631,232.335,13695.0
2021-03-01 09:50:00,258.31,259.0,257.76,258.99,17742.0,232.1642,232.7844,231.6699,232.7754,17742.0
2021-03-01 10:00:00,259.0,260.34,258.71,259.06,19817.0,232.7844,233.9887,232.5237,232.8383,19817.0
2021-03-01 10:10:00,258.96,260.24,258.72,260.09,14923.0,232.7484,233.8988,232.5327,233.764,14923.0
2021-03-01 10:20:00,259.92,260.39,259.27,259.38,11851.0,233.6112,234.0337,233.027,233.1259,11851.0
2021-03-01 10:30:00,259.35,260.27,259.23,260.27,6902.0,233.0989,233.9258,232.9911,233.9258,6902.0
2021-03-01 10:40:00,260.49,260.6,259.96,260.44,8053.0,234.1235,234.2224,233.6472,234.0786,8053.0
2021-03-01 10:50:00,260.7,260.78,260.31,260.68,8629.0,234.3123,234.3842,233.9618,234.2943,8629.0
2021-03-01 11:00:00,260.63,260.79,260.09,260.65,10011.0,234.2494,234.3932,233.764,234.2673,10011.0
2021-03-01 11:10:00,260.57,261.93,260.56,261.93,23972.0,234.1954,235.4178,234.1865,235.4178,23972.0
2021-03-01 11:20:00,261.91,262.31,261.55,261.81,10071.0,235.3998,235.7593,235.0762,235.3099,10071.0
2021-03-01 11:30:00,261.81,262.69,261.47,262.45,13156.0,235.3099,236.1009,235.0043,235.8852,13156.0
2021-03-01 11:40:00,262.55,263.61,262.55,263.44,26710.0,235.975,236.9277,235.975,236.7749,26710.0
2021-03-01 11:50:00,263.32,263.47,263.08,263.37,13166.0,236.6671,236.8019,236.4514,236.712,13166.0
2021-03-01 12:00:00,263.48,264.37,263.48,264.08,23444.0,236.8109,237.6108,236.8109,237.3502,23444.0
2021-03-01 12:10:00,264.08,264.31,263.45,263.58,16220.0,237.3502,237.5569,236.7839,236.9008,16220.0
2021-03-01 12:20:00,263.59,264.39,263.49,264.29,21111.0,236.9098,237.6288,236.8199,237.5389,21111.0
2021-03-01 12:30:00,264.35,264.75,264.26,264.73,16869.0,237.5928,237.9523,237.5119,237.9344,16869.0
2021-03-01 12:40:00,264.68,264.74,264.29,264.72,24053.0,237.8894,237.9434,237.5389,237.9254,24053.0
2021-03-01 12:50:00,264.79,265.15,264.4,264.53,14669.0,237.9883,238.3119,237.6378,237.7546,14669.0
2021-03-01 13:00:00,264.56,264.56,263.7,263.88,11699.0,237.7816,237.7816,237.0086,237.1704,11699.0
2021-03-01 13:10:00,263.79,263.88,263.35,263.7,7510.0,237.0895,237.1704,236.6941,237.0086,7510.0
2021-03-01 13:20:00,263.51,263.86,263.26,263.54,9589.0,236.8379,237.1524,236.6132,236.8648,9589.0
2021-03-01 13:30:00,263.62,263.81,262.69,262.76,10849.0,236.9367,237.1075,236.1009,236.1638,10849.0
2021-03-01 13:40:00,262.79,263.22,262.66,263.01,10521.0,236.1907,236.5772,236.0739,236.3885,10521.0
2021-03-01 13:50:00,263.04,263.19,262.75,262.99,11524.0,236.4154,236.5502,236.1548,236.3705,11524.0
2021-03-01 14:00:00,263.09,263.97,262.98,263.58,10559.0,236.4604,237.2513,236.3615,236.9008,10559.0
2021-03-01 14:10:00,263.74,264.53,263.64,264.53,7377.0,237.0446,237.7546,236.9547,237.7546,7377.0
2021-03-01 14:20:00,264.48,264.5,263.88,264.38,18403.0,237.7097,237.7277,237.1704,237.6198,18403.0
2021-03-01 14:30:00,264.31,264.74,264.2,264.62,8951.0,237.5569,237.9434,237.458,237.8355,8951.0
2021-03-01 14:40:00,264.61,264.79,264.04,264.04,9820.0,237.8265,237.9883,237.3142,237.3142,9820.0
2021-03-01 14:50:00,264.07,264.43,263.96,264.03,11300.0,237.3412,237.6647,237.2423,237.3052,11300.0
2021-03-01 15:00:00,263.99,264.11,263.49,263.66,11187.0,237.2693,237.3771,236.8199,236.9727,11187.0
2021-03-01 15:10:00,263.68,263.68,263.05,263.33,15367.0,236.9907,236.9907,236.4244,236.6761,15367.0
2021-03-01 15:20:00,263.43,263.59,263.02,263.33,13028.0,236.766,236.9098,236.3975,236.6761,13028.0
2021-03-01 15:30:00,263.28,263.77,263.08,263.08,19647.0,236.6311,237.0715,236.4514,236.4514,19647.0
2021-03-01 15:40:00,263.14,263.4,262.65,262.9,38934.0,236.5053,236.739,236.0649,236.2896,38934.0
2021-03-01 15:50:00,262.77,263.52,262.63,262.98,106889.0,236.1728,236.8468,236.0469,236.3615,106889.0
2021-03-02 09:30:00,262.02,262.71,260.86,261.23,27622.0,235.4987,236.1188,234.4561,234.7886,27622.0
2021-03-02 09:40:00,260.94,260.94,259.23,259.59,13051.0,234.528,234.528,232.9911,233.3146,13051.0
2021-03-02 09:50:00,259.5,260.96,259.5,260.29,10432.0,233.2337,234.546,233.2337,233.9438,10432.0
2021-03-02 10:00:00,260.32,260.67,259.52,260.05,9117.0,233.9707,234.2853,233.2517,233.7281,9117.0
2021-03-02 10:10:00,260.11,260.11,259.02,259.47,12151.0,233.782,233.782,232.8023,233.2068,12151.0
2021-03-02 10:20:00,259.42,259.47,258.46,258.46,9194.0,233.1618,233.2068,232.299,232.299,9194.0
2021-03-02 10:30:00,258.1,258.3,257.0,257.0,10305.0,231.9755,232.1552,230.9868,230.9868,10305.0
2021-03-02 10:40:00,256.86,258.19,256.71,258.11,13505.0,230.861,232.0563,230.7261,231.9844,13505.0
2021-03-02 10:50:00,258.19,258.42,257.88,258.1,10569.0,232.0563,232.2631,231.7777,231.9755,10569.0
2021-03-02 11:00:00,258.15,258.26,257.25,257.77,6411.0,232.0204,232.1193,231.2115,231.6789,6411.0
2021-03-02 11:10:00,257.76,257.91,257.19,257.48,6911.0,231.6699,231.8047,231.1576,231.4182,6911.0
2021-03-02 11:20:00,257.56,257.77,257.06,257.77,13517.0,231.4901,231.6789,231.0407,231.6789,13517.0
2021-03-02 11:30:00,257.96,257.97,256.03,256.29,14864.0,231.8496,231.8586,230.115,230.3487,14864.0
2021-03-02 11:40:00,256.28,257.03,255.68,257.0,15033.0,230.3397,231.0138,229.8004,230.9868,15033.0
2021-03-02 11:50:00,256.88,257.14,256.16,256.16,9474.0,230.8789,231.1126,230.2318,230.2318,9474.0
2021-03-02 12:00:00,256.16,257.04,255.83,256.51,9680.0,230.2318,231.0227,229.9352,230.5464,9680.0
2021-03-02 12:10:00,256.44,256.8,255.89,256.56,11759.0,230.4835,230.807,229.9891,230.5913,11759.0
2021-03-02 12:20:00,256.59,257.66,256.58,256.98,13604.0,230.6183,231.58,230.6093,230.9688,13604.0
2021-03-02 12:30:00,256.85,257.61,256.33,257.61,10486.0,230.852,231.5351,230.3846,231.5351,10486.0
2021-03-02 12:40:00,257.69,257.87,257.38,257.38,7535.0,231.607,231.7687,231.3283,231.3283,7535.0
2021-03-02 12:50:00,257.25,257.76,257.22,257.54,6367.0,231.2115,231.6699,231.1845,231.4721,6367.0
2021-03-02 13:00:00,257.72,258.73,257.7,258.23,6993.0,231.6339,232.5417,231.6159,232.0923,6993.0
2021-03-02 13:10:00,258.15,258.71,258.01,258.23,5764.0,232.0204,232.5237,231.8946,232.0923,5764.0
2021-03-02 13:20:00,258.1,258.43,257.78,258.06,9410.0,231.9755,232.2721,231.6878,231.9395,9410.0
2021-03-02 13:30:00,258.03,258.81,257.98,258.81,6509.0,231.9125,232.6136,231.8676,232.6136,6509.0
2021-03-02 13:40:00,258.77,259.16,258.21,258.9,7725.0,232.5776,232.9282,232.0743,232.6945,7725.0
2021-03-02 13:50:00,258.85,258.85,258.15,258.31,7568.0,232.6495,232.6495,232.0204,232.1642,7568.0
2021-03-02 14:00:00,258.63,258.63,257.31,257.88,8519.0,232.4518,232.4518,231.2654,231.7777,8519.0
2021-03-02 14:10:00,257.88,258.26,257.61,258.16,7759.0,231.7777,232.1193,231.5351,232.0294,7759.0
2021-03-02 14:20:00,258.3,258.74,258.09,258.44,6286.0,232.1552,232.5507,231.9665,232.281,6286.0
2021-03-02 14:30:00,258.5,258.66,258.0,258.66,7900.0,232.335,232.4788,231.8856,232.4788,7900.0
2021-03-02 14:40:00,258.56,258.58,258.06,258.5,8765.0,232.3889,232.4069,231.9395,232.335,8765.0
2021-03-02 14:50:00,258.43,258.51,258.02,258.13,8246.0,232.2721,232.344,231.9036,232.0024,8246.0
2021-03-02 15:00:00,258.29,258.55,258.23,258.36,8734.0,232.1462,232.3799,232.0923,232.2091,8734.0
2021-03-02 15:10:00,258.44,258.93,258.27,258.27,7231.0,232.281,232.7214,232.1282,232.1282,7231.0
2021-03-02 15:20:00,258.29,258.54,258.11,258.38,15177.0,232.1462,232.3709,231.9844,232.2271,15177.0
2021-03-02 15:30:00,258.36,258.85,258.33,258.69,11195.0,232.2091,232.6495,232.1822,232.5057,11195.0
2021-03-02 15:40:00,258.72,259.18,258.63,258.69,17517.0,232.5327,232.9461,232.4518,232.5057,17517.0
2021-03-02 15:50:00,258.72,258.74,257.68,257.78,79196.0,232.5327,232.5507,231.598,231.6878,79196.0
2021-03-03 09:30:00,257.6,260.75,257.32,259.0,66997.0,231.5261,234.3572,231.2744,232.7844,66997.0
2021-03-03 09:40:00,258.89,259.35,257.84,258.57,11588.0,232.6855,233.0989,231.7418,232.3979,11588.0
2021-03-03 09:50:00,259.43,260.03,259.02,259.2,14683.0,233.1708,233.7101,232.8023,232.9641,14683.0
2021-03-03 10:00:00,258.92,259.39,258.27,259.38,6914.0,232.7125,233.1349,232.1282,233.1259,6914.0
2021-03-03 10:10:00,259.23,259.29,257.84,257.87,7407.0,232.9911,233.045,231.7418,231.7687,7407.0
2021-03-03 10:20:00,258.05,259.23,258.05,258.96,6051.0,231.9305,232.9911,231.9305,232.7484,6051.0
2021-03-03 10:30:00,258.87,259.31,258.4,259.23,6920.0,232.6675,233.063,232.2451,232.9911,6920.0
2021-03-03 10:40:00,259.03,259.64,258.8,259.52,10117.0,232.8113,233.3596,232.6046,233.2517,10117.0
2021-03-03 10:50:00,259.6,260.59,259.6,260.08,8358.0,233.3236,234.2134,233.3236,233.755,8358.0
2021-03-03 11:00:00,260.24,260.65,259.91,260.32,7005.0,233.8988,234.2673,233.6022,233.9707,7005.0
2021-03-03 11:10:00,260.26,261.28,260.17,261.26,10337.0,233.9168,234.8336,233.8359,234.8156,10337.0
2021-03-03 11:20:00,261.25,261.55,260.98,261.53,5207.0,234.8066,235.0762,234.5639,235.0583,5207.0
2021-03-03 11:30:00,261.62,261.91,260.88,261.16,8114.0,235.1392,235.3998,234.4741,234.7257,8114.0
2021-03-03 11:40:00,261.22,261.23,260.85,261.04,5134.0,234.7797,234.7886,234.4471,234.6179,5134.0
2021-03-03 11:50:00,260.93,262.08,260.92,261.92,7670.0,234.519,235.5526,234.51,235.4088,7670.0
2021-03-03 12:00:00,261.93,261.93,261.01,261.15,6122.0,235.4178,235.4178,234.5909,234.7167,6122.0
2021-03-03 12:10:00,261.22,261.71,261.01,261.56,7293.0,234.7797,235.2201,234.5909,235.0852,7293.0
2021-03-03 12:20:00,261.49,262.21,261.34,262.2,9344.0,235.0223,235.6694,234.8875,235.6605,9344.0
2021-03-03 12:30:00,262.2,262.77,261.64,262.62,12663.0,235.6605,236.1728,235.1571,236.0379,12663.0
2021-03-03 12:40:00,262.54,263.24,262.5,262.97,11197.0,235.966,236.5952,235.9301,236.3525,11197.0
2021-03-03 12:50:00,263.07,263.47,262.45,262.71,8378.0,236.4424,236.8019,235.8852,236.1188,8378.0
2021-03-03 13:00:00,262.6,262.81,262.4,262.71,6785.0,236.02,236.2087,235.8402,236.1188,6785.0
2021-03-03 13:10:00,262.71,263.38,262.65,263.38,6037.0,236.1188,236.721,236.0649,236.721,6037.0
2021-03-03 13:20:00,263.51,264.25,263.51,264.12,22436.0,236.8379,237.503,236.8379,237.3861,22436.0
2021-03-03 13:30:00,263.96,264.39,263.38,264.39,21321.0,237.2423,237.6288,236.721,237.6288,21321.0
2021-03-03 13:40:00,264.39,264.44,263.53,263.53,25486.0,237.6288,237.6737,236.8558,236.8558,25486.0
2021-03-03 13:50:00,263.51,263.52,262.86,263.26,8487.0,236.8379,236.8468,236.2537,236.6132,8487.0
2021-03-03 14:00:00,263.41,263.65,262.25,262.38,7308.0,236.748,236.9637,235.7054,235.8222,7308.0
2021-03-03 14:10:00,262.39,262.92,262.13,262.13,19534.0,235.8312,236.3076,235.5975,235.5975,19534.0
2021-03-03 14:20:00,262.27,262.38,261.54,261.88,14151.0,235.7234,235.8222,235.0673,235.3728,14151.0
2021-03-03 14:30:00,262.11,262.79,261.61,262.57,27712.0,235.5796,236.1907,235.1302,235.993,27712.0
2021-03-03 14:40:00,262.62,262.79,262.1,262.18,9985.0,236.0379,236.1907,235.5706,235.6425,9985.0
2021-03-03 14:50:00,262.32,263.46,262.32,263.45,8332.0,235.7683,236.7929,235.7683,236.7839,8332.0
2021-03-03 15:00:00,263.47,263.88,262.92,262.92,18902.0,236.8019,237.1704,236.3076,236.3076,18902.0
2021-03-03 15:10:00,263.08,263.44,262.05,262.19,10981.0,236.4514,236.7749,235.5256,235.6515,10981.0
2021-03-03 15:20:00,262.1,262.54,261.94,262.31,58583.0,235.5706,235.966,235.4268,235.7593,58583.0
2021-03-03 15:30:00,262.42,262.76,262.16,262.27,11032.0,235.8582,236.1638,235.6245,235.7234,11032.0
2021-03-03 15:40:00,262.35,263.13,262.32,262.88,26562.0,235.7953,236.4963,235.7683,236.2716,26562.0
2021-03-03 15:50:00,262.77,262.77,261.56,261.56,88485.0,236.1728,236.1728,235.0852,235.0852,88485.0
2021-03-04 09:30:00,268.29,268.29,263.77,264.54,59465.0,241.134,241.134,237.0715,237.7636,59465.0
2021-03-04 09:40:00,264.46,264.72,262.61,263.3,25583.0,237.6917,237.9254,236.029,236.6491,25583.0
2021-03-04 09:50:00,263.31,265.6,263.0,265.38,15110.0,236.6581,238.7163,236.3795,238.5186,15110.0
2021-03-04 10:00:00,265.54,265.54,263.05,263.06,17083.0,238.6624,238.6624,236.4244,236.4334,17083.0
2021-03-04 10:10:00,262.89,263.54,262.49,262.94,25280.0,236.2806,236.8648,235.9211,236.3256,25280.0
2021-03-04 10:20:00,262.84,263.88,261.67,263.18,16836.0,236.2357,237.1704,235.1841,236.5413,16836.0
2021-03-04 10:30:00,263.32,263.32,261.83,262.66,14744.0,236.6671,236.6671,235.3279,236.0739,14744.0
2021-03-04 10:40:00,262.25,263.47,262.21,263.26,20536.0,235.7054,236.8019,235.6694,236.6132,20536.0
2021-03-04 10:50:00,263.2,263.37,260.49,260.99,19930.0,236.5592,236.712,234.1235,234.5729,19930.0
2021-03-04 11:00:00,261.29,262.3,261.29,261.72,14730.0,234.8426,235.7503,234.8426,235.229,14730.0
2021-03-04 11:10:00,261.81,261.96,260.58,260.86,10345.0,235.3099,235.4447,234.2044,234.4561,10345.0
2021-03-04 11:20:00,260.86,261.12,260.26,260.97,16265.0,234.4561,234.6898,233.9168,234.555,16265.0
2021-03-04 11:30:00,261.07,261.71,260.91,261.5,10632.0,234.6448,235.2201,234.501,235.0313,10632.0
2021-03-04 11:40:00,261.68,262.24,261.49,261.69,10796.0,235.1931,235.6964,235.0223,235.2021,10796.0
2021-03-04 11:50:00,261.87,262.08,261.3,261.54,9504.0,235.3639,235.5526,234.8516,235.0673,9504.0
2021-03-04 12:00:00,261.76,263.45,261.67,263.17,16996.0,235.265,236.7839,235.1841,236.5323,16996.0
2021-03-04 12:10:00,263.31,264.11,262.46,263.73,20085.0,236.6581,237.3771,235.8941,237.0356,20085.0
2021-03-04 12:20:00,263.82,264.04,262.16,262.65,11942.0,237.1165,237.3142,235.6245,236.0649,11942.0
2021-03-04 12:30:00,262.61,262.8,261.29,262.43,14635.0,236.029,236.1997,234.8426,235.8672,14635.0
2021-03-04 12:40:00,262.24,262.59,260.95,261.23,10281.0,235.6964,236.011,234.537,234.7886,10281.0
2021-03-04 12:50:00,260.97,261.66,259.54,259.87,13825.0,234.555,235.1751,233.2697,233.5663,13825.0
2021-03-04 13:00:00,260.11,260.8,259.26,259.44,18790.0,233.782,234.4022,233.018,233.1798,18790.0
2021-03-04 13:10:00,258.88,259.36,258.26,258.87,9641.0,232.6765,233.1079,232.1193,232.6675,9641.0
2021-03-04 13:20:00,258.68,259.08,258.02,259.04,13656.0,232.4967,232.8563,231.9036,232.8203,13656.0
2021-03-04 13:30:00,259.26,259.26,257.86,258.18,13651.0,233.018,233.018,231.7597,232.0474,13651.0
2021-03-04 13:40:00,258.04,258.37,256.59,256.67,16961.0,231.9215,232.2181,230.6183,230.6902,16961.0
2021-03-04 13:50:00,256.66,256.66,254.85,255.14,17333.0,230.6812,230.6812,229.0544,229.3151,17333.0
2021-03-04 14:00:00,255.35,256.86,255.17,256.8,14527.0,229.5038,230.861,229.342,230.807,14527.0
2021-03-04 14:10:00,256.49,257.18,256.23,257.18,17348.0,230.5284,231.1486,230.2947,231.1486,17348.0
2021-03-04 14:20:00,257.4,258.21,257.27,258.01,14693.0,231.3463,232.0743,231.2295,231.8946,14693.0
2021-03-04 14:30:00,258.13,258.3,256.88,257.26,9322.0,232.0024,232.1552,230.8789,231.2205,9322.0
2021-03-04 14:40:00,257.43,258.88,257.33,258.58,11702.0,231.3733,232.6765,231.2834,232.4069,11702.0
2021-03-04 14:50:00,258.71,259.46,258.43,258.75,22099.0,232.5237,233.1978,232.2721,232.5597,22099.0
2021-03-04 15:00:00,258.85,259.1,258.06,258.08,28568.0,232.6495,232.8742,231.9395,231.9575,28568.0
2021-03-04 15:10:00,258.0,258.16,257.01,257.23,21206.0,231.8856,232.0294,230.9958,231.1935,21206.0
2021-03-04 15:20:00,257.2,258.14,256.76,257.8,17669.0,231.1665,232.0114,230.7711,231.7058,17669.0
2021-03-04 15:30:00,257.79,259.2,257.57,259.05,26845.0,231.6968,232.9641,231.4991,232.8293,26845.0
2021-03-04 15:40:00,259.02,259.47,258.43,258.79,28428.0,232.8023,233.2068,232.2721,232.5956,28428.0
2021-03-04 15:50:00,259.08,259.41,258.01,258.61,52847.0,232.8563,233.1529,231.8946,232.4338,52847.0
2021-03-05 09:30:00,261.18,264.25,261.15,261.85,30234.0,234.7437,237.503,234.7167,235.3459,30234.0
2021-03-05 09:40:00,261.36,263.49,261.14,262.8,17903.0,234.9055,236.8199,234.7077,236.1997,17903.0
2021-03-05 09:50:00,262.35,262.64,260.22,260.87,38824.0,235.7953,236.0559,233.8809,234.4651,38824.0
2021-03-05 10:00:00,261.09,263.4,260.56,263.18,33769.0,234.6628,236.739,234.1865,236.5413,33769.0
2021-03-05 10:10:00,263.0,263.12,261.74,262.45,11819.0,236.3795,236.4873,235.247,235.8852,11819.0
2021-03-05 10:20:00,262.44,262.71,261.73,261.74,4605.0,235.8762,236.1188,235.238,235.247,4605.0
2021-03-05 10:30:00,262.01,263.01,260.97,260.98,15031.0,235.4897,236.3885,234.555,234.5639,15031.0
2021-03-05 10:40:00,261.33,262.27,260.42,262.25,21482.0,234.8785,235.7234,234.0606,235.7054,21482.0
2021-03-05 10:50:00,262.36,262.4,260.55,261.04,7643.0,235.8043,235.8402,234.1775,234.6179,7643.0
2021-03-05 11:00:00,261.04,261.15,259.41,259.76,9282.0,234.6179,234.7167,233.1529,233.4674,9282.0
2021-03-05 11:10:00,259.77,260.7,258.91,259.07,8807.0,233.4764,234.3123,232.7035,232.8473,8807.0
2021-03-05 11:20:00,259.02,259.62,258.05,258.64,8780.0,232.8023,233.3416,231.9305,232.4608,8780.0
2021-03-05 11:30:00,258.79,260.22,258.79,259.97,7573.0,232.5956,233.8809,232.5956,233.6562,7573.0
2021-03-05 11:40:00,259.68,260.54,258.56,259.8,7579.0,233.3955,234.1685,232.3889,233.5034,7579.0
2021-03-05 11:50:00,259.57,261.7,259.57,261.7,7709.0,233.2967,235.2111,233.2967,235.2111,7709.0
2021-03-05 12:00:00,261.39,261.73,260.94,261.36,4098.0,234.9324,235.238,234.528,234.9055,4098.0
2021-03-05 12:10:00,261.1,262.02,260.87,261.74,6308.0,234.6718,235.4987,234.4651,235.247,6308.0
2021-03-05 12:20:00,261.69,263.44,261.69,263.18,30252.0,235.2021,236.7749,235.2021,236.5413,30252.0
2021-03-05 12:30:00,263.4,264.28,263.34,264.2,11219.0,236.739,237.5299,236.6851,237.458,11219.0
2021-03-05 12:40:00,264.36,264.66,263.65,264.03,6187.0,237.6018,237.8715,236.9637,237.3052,6187.0
2021-03-05 12:50:00,263.74,263.91,263.11,263.73,5688.0,237.0446,237.1974,236.4783,237.0356,5688.0
2021-03-05 13:00:00,263.71,264.07,262.93,263.6,4160.0,237.0176,237.3412,236.3166,236.9188,4160.0
2021-03-05 13:10:00,263.52,264.74,263.17,264.63,5187.0,236.8468,237.9434,236.5323,237.8445,5187.0
2021-03-05 13:20:00,264.79,265.09,264.47,264.94,9420.0,237.9883,238.2579,237.7007,238.1231,9420.0
2021-03-05 13:30:00,265.05,266.14,265.02,266.14,12862.0,238.222,239.2017,238.195,239.2017,12862.0
2021-03-05 13:40:00,266.15,266.74,266.0,266.2,14332.0,239.2106,239.7409,239.0758,239.2556,14332.0
2021-03-05 13:50:00,266.05,266.31,264.89,265.96,7045.0,239.1208,239.3544,238.0782,239.0399,7045.0
2021-03-05 14:00:00,266.03,266.09,264.76,264.82,5904.0,239.1028,239.1567,237.9613,238.0153,5904.0
2021-03-05 14:10:00,265.05,265.8,264.8,264.99,4648.0,238.222,238.8961,237.9973,238.1681,4648.0
2021-03-05 14:20:00,265.12,265.6,265.08,265.51,6302.0,238.2849,238.7163,238.2489,238.6354,6302.0
2021-03-05 14:30:00,265.53,266.53,265.52,266.29,12803.0,238.6534,239.5522,238.6444,239.3365,12803.0
2021-03-05 14:40:00,266.3,266.41,265.44,266.29,4880.0,239.3455,239.4443,238.5725,239.3365,4880.0
2021-03-05 14:50:00,266.25,266.59,265.87,266.2,10770.0,239.3005,239.6061,238.959,239.2556,10770.0
2021-03-05 15:00:00,266.14,266.89,266.11,266.2,15147.0,239.2017,239.8757,239.1747,239.2556,15147.0
2021-03-05 15:10:00,266.21,266.58,265.72,265.95,12644.0,239.2646,239.5971,238.8242,239.0309,12644.0
2021-03-05 15:20:00,265.91,266.43,265.86,266.13,12571.0,238.9949,239.4623,238.95,239.1927,12571.0
2021-03-05 15:30:00,266.24,266.66,265.65,266.55,21326.0,239.2915,239.669,238.7613,239.5702,21326.0
2021-03-05 15:40:00,266.64,267.29,266.24,266.69,29083.0,239.651,240.2353,239.2915,239.696,29083.0
2021-03-05 15:50:00,266.54,267.33,265.64,265.98,120857.0,239.5612,240.2712,238.7523,239.0578,120857.0
2021-03-08 09:30:00,268.99,269.97,266.91,269.81,54603.0,241.7632,242.644,239.8937,242.5002,54603.0
2021-03-08 09:40:00,269.81,271.56,269.41,270.06,50458.0,242.5002,244.073,242.1407,242.7249,50458.0
2021-03-08 09:50:00,270.18,271.91,269.86,269.86,29227.0,242.8327,244.3876,242.5451,242.5451,29227.0
2021-03-08 10:00:00,270.39,271.45,270.1,271.29,20424.0,243.0215,243.9742,242.7608,243.8304,20424.0
2021-03-08 10:10:00,271.44,271.45,270.13,271.04,10309.0,243.9652,243.9742,242.7878,243.6057,10309.0
2021-03-08 10:20:00,271.04,271.16,269.9,270.68,13016.0,243.6057,243.7135,242.5811,243.2821,13016.0
2021-03-08 10:30:00,270.69,271.16,268.94,269.28,11311.0,243.2911,243.7135,241.7182,242.0238,11311.0
2021-03-08 10:40:00,269.4,269.99,269.26,269.31,13372.0,242.1317,242.662,242.0059,242.0508,13372.0
2021-03-08 10:50:00,269.45,271.35,269.35,271.06,10842.0,242.1766,243.8843,242.0867,243.6237,10842.0
2021-03-08 11:00:00,271.31,271.8,271.04,271.68,10772.0,243.8484,244.2888,243.6057,244.1809,10772.0
2021-03-08 11:10:00,271.8,272.0,271.33,271.88,10269.0,244.2888,244.4685,243.8663,244.3607,10269.0
2021-03-08 11:20:00,271.99,272.94,271.96,272.7,16289.0,244.4595,245.3134,244.4326,245.0977,16289.0
2021-03-08 11:30:00,272.56,272.56,271.25,271.48,7531.0,244.9718,244.9718,243.7944,244.0011,7531.0
2021-03-08 11:40:00,271.43,271.76,271.12,271.51,10192.0,243.9562,244.2528,243.6776,244.0281,10192.0
2021-03-08 11:50:00,271.75,272.32,271.56,271.64,11200.0,244.2438,244.7561,244.073,244.145,11200.0
2021-03-08 12:00:00,271.39,272.48,271.39,272.42,15504.0,243.9203,244.8999,243.9203,244.846,15504.0
2021-03-08 12:10:00,272.42,272.55,271.87,272.17,10585.0,244.846,244.9628,244.3517,244.6213,10585.0
2021-03-08 12:20:00,272.19,273.21,272.09,273.08,6350.0,244.6393,245.556,244.5494,245.4392,6350.0
2021-03-08 12:30:00,273.19,273.19,272.76,273.02,7905.0,245.5381,245.5381,245.1516,245.3853,7905.0
2021-03-08 12:40:00,272.91,273.29,272.52,272.6,6967.0,245.2864,245.6279,244.9359,245.0078,6967.0
2021-03-08 12:50:00,272.71,272.81,272.17,272.42,5839.0,245.1066,245.1965,244.6213,244.846,5839.0
2021-03-08 13:00:00,272.67,273.3,272.66,273.11,11522.0,245.0707,245.6369,245.0617,245.4662,11522.0
2021-03-08 13:10:00,273.11,273.27,272.7,272.85,9674.0,245.4662,245.61,245.0977,245.2325,9674.0
2021-03-08 13:20:00,272.79,273.11,272.6,272.86,15500.0,245.1786,245.4662,245.0078,245.2415,15500.0
2021-03-08 13:30:00,272.86,272.91,272.07,272.35,11425.0,245.2415,245.2864,244.5314,244.7831,11425.0
2021-03-08 13:40:00,272.31,272.37,271.15,271.22,10175.0,244.7471,244.8011,243.7045,243.7675,10175.0
2021-03-08 13:50:00,271.11,271.11,270.54,270.92,9924.0,243.6686,243.6686,243.1563,243.4978,9924.0
2021-03-08 14:00:00,270.76,271.89,270.76,271.58,8067.0,243.354,244.3696,243.354,244.091,8067.0
2021-03-08 14:10:00,271.49,271.98,271.11,271.43,10226.0,244.0101,244.4505,243.6686,243.9562,10226.0
2021-03-08 14:20:00,271.51,272.23,271.13,272.04,6708.0,244.0281,244.6752,243.6866,244.5045,6708.0
2021-03-08 14:30:00,272.03,272.18,271.49,271.52,9248.0,244.4955,244.6303,244.0101,244.0371,9248.0
2021-03-08 14:40:00,271.55,271.56,270.71,270.94,7576.0,244.0641,244.073,243.3091,243.5158,7576.0
2021-03-08 14:50:00,270.75,271.52,270.74,271.42,7761.0,243.345,244.0371,243.336,243.9472,7761.0
2021-03-08 15:00:00,271.35,271.35,270.12,270.18,11650.0,243.8843,243.8843,242.7788,242.8327,11650.0
2021-03-08 15:10:00,270.18,270.57,269.69,269.77,13239.0,242.8327,243.1833,242.3923,242.4642,13239.0
2021-03-08 15:20:00,269.85,270.37,269.77,270.15,15208.0,242.5361,243.0035,242.4642,242.8058,15208.0
2021-03-08 15:30:00,270.23,271.29,270.14,270.99,13262.0,242.8777,243.8304,242.7968,243.5607,13262.0
2021-03-08 15:40:00,270.98,271.18,269.4,270.12,32292.0,243.5518,243.7315,242.1317,242.7788,32292.0
2021-03-08 15:50:00,269.83,270.19,268.74,268.82,87696.0,242.5182,242.8417,241.5385,241.6104,87696.0
2021-03-09 09:30:00,269.87,270.85,268.82,269.23,37963.0,242.5541,243.4349,241.6104,241.9789,37963.0
2021-03-09 09:40:00,269.17,270.84,268.61,269.59,14311.0,241.925,243.4259,241.4216,242.3025,14311.0
2021-03-09 09:50:00,269.65,269.92,269.0,269.52,13854.0,242.3564,242.599,241.7722,242.2395,13854.0
2021-03-09 10:00:00,269.35,269.79,268.88,269.48,9652.0,242.0867,242.4822,241.6643,242.2036,9652.0
2021-03-09 10:10:00,269.31,269.55,267.88,268.88,11804.0,242.0508,242.2665,240.7655,241.6643,11804.0
2021-03-09 10:20:00,268.89,269.01,268.1,268.59,11350.0,241.6733,241.7812,240.9633,241.4037,11350.0
2021-03-09 10:30:00,268.6,269.26,268.28,268.48,9913.0,241.4127,242.0059,241.125,241.3048,9913.0
2021-03-09 10:40:00,268.57,270.15,268.57,270.15,17269.0,241.3857,242.8058,241.3857,242.8058,17269.0
2021-03-09 10:50:00,269.93,271.88,269.9,271.85,10575.0,242.608,244.3607,242.5811,244.3337,10575.0
2021-03-09 11:00:00,271.85,272.57,271.72,272.49,11715.0,244.3337,244.9808,244.2169,244.9089,11715.0
2021-03-09 11:10:00,272.33,273.09,271.76,272.13,14326.0,244.7651,245.4482,244.2528,244.5854,14326.0
2021-03-09 11:20:00,272.09,272.65,271.91,272.04,7719.0,244.5494,245.0527,244.3876,244.5045,7719.0
2021-03-09 11:30:00,272.26,272.58,272.06,272.43,9672.0,244.7022,244.9898,244.5224,244.855,9672.0
2021-03-09 11:40:00,272.41,272.47,272.12,272.15,6202.0,244.837,244.8909,244.5764,244.6033,6202.0
2021-03-09 11:50:00,272.23,272.68,272.2,272.42,10404.0,244.6752,245.0797,244.6483,244.846,10404.0
2021-03-09 12:00:00,272.42,272.88,272.21,272.7,8716.0,244.846,245.2594,244.6573,245.0977,8716.0
2021-03-09 12:10:00,272.7,272.8,272.33,272.49,11834.0,245.0977,245.1875,244.7651,244.9089,11834.0
2021-03-09 12:20:00,272.34,272.39,271.26,271.26,9478.0,244.7741,244.819,243.8034,243.8034,9478.0
2021-03-09 12:30:00,271.28,271.97,271.03,271.67,7406.0,243.8214,244.4415,243.5967,244.1719,7406.0
2021-03-09 12:40:00,271.89,272.02,271.0,271.0,17416.0,244.3696,244.4865,243.5697,243.5697,17416.0
2021-03-09 12:50:00,270.91,271.19,270.19,270.38,4805.0,243.4888,243.7405,242.8417,243.0125,4805.0
2021-03-09 13:00:00,270.53,271.02,270.45,270.88,5015.0,243.1473,243.5877,243.0754,243.4619,5015.0
2021-03-09 13:10:00,270.84,271.06,270.14,270.15,5405.0,243.4259,243.6237,242.7968,242.8058,5405.0
2021-03-09 13:20:00,270.34,270.57,270.24,270.57,4108.0,242.9765,243.1833,242.8867,243.1833,4108.0
2021-03-09 13:30:00,270.62,270.69,270.3,270.55,6585.0,243.2282,243.2911,242.9406,243.1653,6585.0
2021-03-09 13:40:00,270.62,270.88,270.42,270.6,6632.0,243.2282,243.4619,243.0484,243.2102,6632.0
2021-03-09 13:50:00,270.67,270.67,270.2,270.27,4394.0,243.2731,243.2731,242.8507,242.9136,4394.0
2021-03-09 14:00:00,270.41,270.5,270.21,270.49,4279.0,243.0395,243.1203,242.8597,243.1114,4279.0
2021-03-09 14:10:00,270.54,270.56,270.03,270.25,8797.0,243.1563,243.1743,242.6979,242.8956,8797.0
2021-03-09 14:20:00,270.31,270.36,269.77,270.0,5473.0,242.9496,242.9945,242.4642,242.671,5473.0
2021-03-09 14:30:00,270.09,270.92,270.06,270.75,7408.0,242.7518,243.4978,242.7249,243.345,7408.0
2021-03-09 14:40:00,270.75,270.76,270.09,270.14,5256.0,243.345,243.354,242.7518,242.7968,5256.0
2021-03-09 14:50:00,270.04,270.43,269.45,269.57,6759.0,242.7069,243.0574,242.1766,242.2845,6759.0
2021-03-09 15:00:00,269.57,269.69,269.21,269.33,7605.0,242.2845,242.3923,241.9609,242.0688,7605.0
2021-03-09 15:10:00,269.34,269.52,269.05,269.25,6396.0,242.0778,242.2395,241.8171,241.9969,6396.0
2021-03-09 15:20:00,269.14,269.34,268.8,268.91,9323.0,241.898,242.0778,241.5924,241.6913,9323.0
2021-03-09 15:30:00,268.81,268.89,268.13,268.44,15337.0,241.6014,241.6733,240.9902,241.2689,15337.0
2021-03-09 15:40:00,268.48,268.74,267.33,267.56,27583.0,241.3048,241.5385,240.2712,240.4779,27583.0
2021-03-09 15:50:00,267.54,267.95,266.51,266.52,85526.0,240.4599,240.8284,239.5342,239.5432,85526.0
2021-03-10 09:30:00,268.27,268.91,266.68,268.0,22589.0,241.1161,241.6913,239.687,240.8734,22589.0
2021-03-10 09:40:00,268.26,269.48,267.6,267.61,13830.0,241.1071,242.2036,240.5139,240.5229,13830.0
2021-03-10 09:50:00,267.83,268.95,267.72,268.2,5831.0,240.7206,241.7272,240.6217,241.0531,5831.0
2021-03-10 10:00:00,268.6,269.59,267.69,268.47,13425.0,241.4127,242.3025,240.5948,241.2958,13425.0
2021-03-10 10:10:00,268.64,269.21,268.41,269.08,6012.0,241.4486,241.9609,241.2419,241.8441,6012.0
2021-03-10 10:20:00,269.31,269.32,268.84,268.99,5579.0,242.0508,242.0598,241.6284,241.7632,5579.0
2021-03-10 10:30:00,268.65,269.12,268.34,268.45,5241.0,241.4576,241.88,241.179,241.2778,5241.0
2021-03-10 10:40:00,268.27,269.06,267.93,269.06,7211.0,241.1161,241.8261,240.8105,241.8261,7211.0
2021-03-10 10:50:00,269.1,269.38,268.83,269.25,17988.0,241.862,242.1137,241.6194,241.9969,17988.0
2021-03-10 11:00:00,269.42,270.2,269.39,269.82,9487.0,242.1497,242.8507,242.1227,242.5092,9487.0
2021-03-10 11:10:00,269.87,270.29,269.73,270.04,5461.0,242.5541,242.9316,242.4283,242.7069,5461.0
2021-03-10 11:20:00,269.86,270.26,269.31,270.26,7570.0,242.5451,242.9046,242.0508,242.9046,7570.0
2021-03-10 11:30:00,270.1,270.87,270.1,270.66,5718.0,242.7608,243.4529,242.7608,243.2641,5718.0
2021-03-10 11:40:00,270.56,270.59,269.88,270.22,4325.0,243.1743,243.2012,242.5631,242.8687,4325.0
2021-03-10 11:50:00,270.44,270.45,269.95,270.0,8488.0,243.0664,243.0754,242.626,242.671,8488.0
2021-03-10 12:00:00,270.17,270.32,269.93,269.93,4213.0,242.8237,242.9586,242.608,242.608,4213.0
2021-03-10 12:10:00,269.89,270.81,269.88,270.48,15194.0,242.5721,243.399,242.5631,243.1024,15194.0
2021-03-10 12:20:00,270.36,270.49,270.09,270.19,5230.0,242.9945,243.1114,242.7518,242.8417,5230.0
2021-03-10 12:30:00,270.23,270.5,270.19,270.19,5147.0,242.8777,243.1203,242.8417,242.8417,5147.0
2021-03-10 12:40:00,270.28,270.82,270.21,270.58,9504.0,242.9226,243.408,242.8597,243.1922,9504.0
2021-03-10 12:50:00,270.57,270.61,270.13,270.46,7555.0,243.1833,243.2192,242.7878,243.0844,7555.0
2021-03-10 13:00:00,270.32,270.68,269.75,270.68,7212.0,242.9586,243.2821,242.4463,243.2821,7212.0
2021-03-10 13:10:00,270.69,270.86,270.29,270.52,7665.0,243.2911,243.4439,242.9316,243.1383,7665.0
2021-03-10 13:20:00,270.57,271.85,270.56,271.85,15969.0,243.1833,244.3337,243.1743,244.3337,15969.0
2021-03-10 13:30:00,271.91,272.06,271.28,271.54,9810.0,244.3876,244.5224,243.8214,244.0551,9810.0
2021-03-10 13:40:00,271.6,272.01,271.26,272.01,7994.0,244.109,244.4775,243.8034,244.4775,7994.0
2021-03-10 13:50:00,272.19,272.19,271.84,272.03,5094.0,244.6393,244.6393,244.3247,244.4955,5094.0
2021-03-10 14:00:00,271.93,272.38,271.81,271.81,9275.0,244.4056,244.81,244.2977,244.2977,9275.0
2021-03-10 14:10:00,271.92,272.89,271.92,272.73,5341.0,244.3966,245.2684,244.3966,245.1246,5341.0
2021-03-10 14:20:00,272.9,273.22,272.42,273.16,10745.0,245.2774,245.565,244.846,245.5111,10745.0
2021-03-10 14:30:00,273.19,273.64,273.11,273.38,11974.0,245.5381,245.9425,245.4662,245.7088,11974.0
2021-03-10 14:40:00,273.36,273.53,272.78,273.53,8611.0,245.6909,245.8436,245.1696,245.8436,8611.0
2021-03-10 14:50:00,273.49,274.01,273.41,273.74,16866.0,245.8077,246.2751,245.7358,246.0324,16866.0
2021-03-10 15:00:00,273.74,273.99,272.99,273.22,8306.0,246.0324,246.2571,245.3583,245.565,8306.0
2021-03-10 15:10:00,273.17,273.69,272.87,273.32,27421.0,245.5201,245.9875,245.2505,245.6549,27421.0
2021-03-10 15:20:00,273.33,273.76,272.97,272.97,14023.0,245.6639,246.0504,245.3403,245.3403,14023.0
2021-03-10 15:30:00,273.18,273.47,272.88,273.1,18786.0,245.5291,245.7897,245.2594,245.4572,18786.0
2021-03-10 15:40:00,273.02,273.92,272.86,273.64,56368.0,245.3853,246.1942,245.2415,245.9425,56368.0
2021-03-10 15:50:00,273.55,274.06,272.81,273.08,115095.0,245.8616,246.32,245.1965,245.4392,115095.0
2021-03-11 09:30:00,272.81,273.7,270.5,272.7,31735.0,245.1965,245.9964,243.1203,245.0977,31735.0
2021-03-11 09:40:00,272.71,272.99,271.64,271.86,8009.0,245.1066,245.3583,244.145,244.3427,8009.0
2021-03-11 09:50:00,271.94,273.04,271.78,273.04,6864.0,244.4146,245.4032,244.2708,245.4032,6864.0
2021-03-11 10:00:00,273.0,273.56,272.14,273.54,11841.0,245.3673,245.8706,244.5943,245.8526,11841.0
2021-03-11 10:10:00,273.63,273.81,272.3,272.65,8378.0,245.9335,246.0953,244.7381,245.0527,8378.0
2021-03-11 10:20:00,272.83,273.3,272.44,273.1,14279.0,245.2145,245.6369,244.864,245.4572,14279.0
2021-03-11 10:30:00,273.23,273.54,272.74,272.74,9093.0,245.574,245.8526,245.1336,245.1336,9093.0
2021-03-11 10:40:00,272.7,273.17,272.69,272.69,13027.0,245.0977,245.5201,245.0887,245.0887,13027.0
2021-03-11 10:50:00,272.8,272.92,272.26,272.26,15217.0,245.1875,245.2954,244.7022,244.7022,15217.0
2021-03-11 11:00:00,272.66,273.04,272.38,272.85,7769.0,245.0617,245.4032,244.81,245.2325,7769.0
2021-03-11 11:10:00,272.95,273.33,272.85,273.33,13250.0,245.3224,245.6639,245.2325,245.6639,13250.0
2021-03-11 11:20:00,273.31,273.31,272.19,272.49,16167.0,245.6459,245.6459,244.6393,244.9089,16167.0
2021-03-11 11:30:00,272.4,272.74,272.08,272.12,10763.0,244.828,245.1336,244.5404,244.5764,10763.0
2021-03-11 11:40:00,272.25,272.34,271.21,271.52,12935.0,244.6932,244.7741,243.7585,244.0371,12935.0
2021-03-11 11:50:00,271.6,272.17,270.85,270.85,20765.0,244.109,244.6213,243.4349,243.4349,20765.0
2021-03-11 12:00:00,270.89,271.42,270.89,271.42,10134.0,243.4709,243.9472,243.4709,243.9472,10134.0
2021-03-11 12:10:00,271.4,271.59,271.18,271.19,7182.0,243.9292,244.1,243.7315,243.7405,7182.0
2021-03-11 12:20:00,271.22,271.43,270.56,270.78,9171.0,243.7675,243.9562,243.1743,243.372,9171.0
2021-03-11 12:30:00,270.9,271.23,270.75,270.82,7059.0,243.4799,243.7765,243.345,243.408,7059.0
2021-03-11 12:40:00,270.67,270.76,270.28,270.33,7773.0,243.2731,243.354,242.9226,242.9675,7773.0
2021-03-11 12:50:00,270.33,270.76,270.17,270.56,8049.0,242.9675,243.354,242.8237,243.1743,8049.0
2021-03-11 13:00:00,270.54,271.0,270.45,270.66,8136.0,243.1563,243.5697,243.0754,243.2641,8136.0
2021-03-11 13:10:00,270.67,271.08,270.33,270.83,22505.0,243.2731,243.6416,242.9675,243.4169,22505.0
2021-03-11 13:20:00,270.77,271.03,270.66,271.02,4960.0,243.363,243.5967,243.2641,243.5877,4960.0
2021-03-11 13:30:00,270.96,271.12,270.74,270.74,5908.0,243.5338,243.6776,243.336,243.336,5908.0
2021-03-11 13:40:00,270.8,271.01,270.69,270.96,3462.0,243.39,243.5787,243.2911,243.5338,3462.0
2021-03-11 13:50:00,271.01,271.43,270.81,271.0,12002.0,243.5787,243.9562,243.399,243.5697,12002.0
2021-03-11 14:00:00,271.17,271.67,271.05,271.52,5023.0,243.7225,244.1719,243.6147,244.0371,5023.0
2021-03-11 14:10:00,271.58,271.67,271.12,271.26,4972.0,244.091,244.1719,243.6776,243.8034,4972.0
2021-03-11 14:20:00,271.39,271.42,270.97,271.02,8583.0,243.9203,243.9472,243.5428,243.5877,8583.0
2021-03-11 14:30:00,271.04,271.28,270.91,271.07,6049.0,243.6057,243.8214,243.4888,243.6326,6049.0
2021-03-11 14:40:00,270.87,271.27,270.5,270.71,12108.0,243.4529,243.8124,243.1203,243.3091,12108.0
2021-03-11 14:50:00,270.54,271.01,270.54,270.85,9412.0,243.1563,243.5787,243.1563,243.4349,9412.0
2021-03-11 15:00:00,270.75,270.76,270.22,270.29,7703.0,243.345,243.354,242.8687,242.9316,7703.0
2021-03-11 15:10:00,270.28,270.29,269.88,269.88,14334.0,242.9226,242.9316,242.5631,242.5631,14334.0
2021-03-11 15:20:00,269.85,270.23,269.76,270.18,9829.0,242.5361,242.8777,242.4552,242.8327,9829.0
2021-03-11 15:30:00,270.23,270.28,269.64,270.1,17379.0,242.8777,242.9226,242.3474,242.7608,17379.0
2021-03-11 15:40:00,270.09,270.29,269.72,270.01,23331.0,242.7518,242.9316,242.4193,242.6799,23331.0
2021-03-11 15:50:00,269.92,270.13,269.43,269.62,39261.0,242.599,242.7878,242.1586,242.3294,39261.0
2021-03-12 09:30:00,270.39,271.81,269.98,271.81,23673.0,243.0215,244.2977,242.653,244.2977,23673.0
2021-03-12 09:40:00,271.66,272.0,270.61,271.4,13354.0,244.1629,244.4685,243.2192,243.9292,13354.0
2021-03-12 09:50:00,271.4,272.11,271.32,271.98,6157.0,243.9292,244.5674,243.8573,244.4505,6157.0
2021-03-12 10:00:00,271.85,272.85,271.55,272.36,6666.0,244.3337,245.2325,244.0641,244.7921,6666.0
2021-03-12 10:10:00,272.5,274.22,272.14,274.15,32025.0,244.9179,246.4638,244.5943,246.4009,32025.0
2021-03-12 10:20:00,273.93,273.96,272.12,272.23,8377.0,246.2032,246.2301,244.5764,244.6752,8377.0
2021-03-12 10:30:00,272.01,272.01,270.81,271.41,8870.0,244.4775,244.4775,243.399,243.9382,8870.0
2021-03-12 10:40:00,271.41,271.88,271.13,271.88,7172.0,243.9382,244.3607,243.6866,244.3607,7172.0
2021-03-12 10:50:00,272.0,272.8,271.71,272.75,26712.0,244.4685,245.1875,244.2079,245.1426,26712.0
2021-03-12 11:00:00,272.52,272.59,271.2,271.56,9679.0,244.9359,244.9988,243.7495,244.073,9679.0
2021-03-12 11:10:00,271.61,272.09,271.5,271.73,4265.0,244.118,244.5494,244.0191,244.2258,4265.0
2021-03-12 11:20:00,271.65,271.82,270.73,271.08,8375.0,244.1539,244.3067,243.3271,243.6416,8375.0
2021-03-12 11:30:00,271.15,271.45,270.84,270.91,3898.0,243.7045,243.9742,243.4259,243.4888,3898.0
2021-03-12 11:40:00,270.85,271.07,270.65,270.75,2645.0,243.4349,243.6326,243.2552,243.345,2645.0
2021-03-12 11:50:00,270.83,271.17,270.51,271.11,8427.0,243.4169,243.7225,243.1293,243.6686,8427.0
2021-03-12 12:00:00,270.96,271.0,270.63,270.74,3083.0,243.5338,243.5697,243.2372,243.336,3083.0
2021-03-12 12:10:00,270.8,270.86,270.36,270.86,5167.0,243.39,243.4439,242.9945,243.4439,5167.0
2021-03-12 12:20:00,270.91,271.63,270.87,271.63,4567.0,243.4888,244.136,243.4529,244.136,4567.0
2021-03-12 12:30:00,271.55,271.59,271.21,271.51,2301.0,244.0641,244.1,243.7585,244.0281,2301.0
2021-03-12 12:40:00,271.58,271.76,271.32,271.76,3760.0,244.091,244.2528,243.8573,244.2528,3760.0
2021-03-12 12:50:00,271.63,271.7,271.26,271.33,3993.0,244.136,244.1989,243.8034,243.8663,3993.0
2021-03-12 13:00:00,271.33,271.54,271.08,271.54,4776.0,243.8663,244.0551,243.6416,244.0551,4776.0
2021-03-12 13:10:00,271.57,271.84,271.46,271.77,2671.0,244.082,244.3247,243.9832,244.2618,2671.0
2021-03-12 13:20:00,271.86,272.12,271.83,271.97,4058.0,244.3427,244.5764,244.3157,244.4415,4058.0
2021-03-12 13:30:00,271.85,271.93,271.62,271.68,7245.0,244.3337,244.4056,244.127,244.1809,7245.0
2021-03-12 13:40:00,271.68,271.92,271.64,271.9,4677.0,244.1809,244.3966,244.145,244.3786,4677.0
2021-03-12 13:50:00,271.99,271.99,271.65,271.68,4408.0,244.4595,244.4595,244.1539,244.1809,4408.0
2021-03-12 14:00:00,271.81,272.06,271.47,271.93,6361.0,244.2977,244.5224,243.9922,244.4056,6361.0
2021-03-12 14:10:00,271.87,272.12,271.84,272.01,3272.0,244.3517,244.5764,244.3247,244.4775,3272.0
2021-03-12 14:20:00,271.99,272.28,271.89,272.21,5260.0,244.4595,244.7202,244.3696,244.6573,5260.0
2021-03-12 14:30:00,272.34,272.48,272.31,272.44,4406.0,244.7741,244.8999,244.7471,244.864,4406.0
2021-03-12 14:40:00,272.56,272.83,272.39,272.83,3471.0,244.9718,245.2145,244.819,245.2145,3471.0
2021-03-12 14:50:00,272.71,273.32,272.41,273.32,7995.0,245.1066,245.6549,244.837,245.6549,7995.0
2021-03-12 15:00:00,273.27,273.49,273.03,273.34,10693.0,245.61,245.8077,245.3943,245.6729,10693.0
2021-03-12 15:10:00,273.26,273.3,272.87,273.15,5600.0,245.601,245.6369,245.2505,245.5021,5600.0
2021-03-12 15:20:00,273.12,274.13,273.12,273.56,27733.0,245.4751,246.3829,245.4751,245.8706,27733.0
2021-03-12 15:30:00,273.68,274.19,273.68,274.05,17714.0,245.9785,246.4368,245.9785,246.311,17714.0
2021-03-12 15:40:00,274.0,274.48,274.0,274.29,21550.0,246.2661,246.6975,246.2661,246.5267,21550.0
2021-03-12 15:50:00,274.14,274.33,273.83,273.99,50836.0,246.3919,246.5627,246.1133,246.2571,50836.0
2021-03-15 09:30:00,273.37,274.58,273.09,273.84,22248.0,245.6998,246.7874,245.4482,246.1223,22248.0
2021-03-15 09:40:00,273.93,274.01,272.96,272.96,9301.0,246.2032,246.2751,245.3313,245.3313,9301.0
2021-03-15 09:50:00,273.14,273.41,272.55,273.04,9293.0,245.4931,245.7358,244.9628,245.4032,9293.0
2021-03-15 10:00:00,273.03,273.1,271.94,272.01,5204.0,245.3943,245.4572,244.4146,244.4775,5204.0
2021-03-15 10:10:00,272.1,272.43,271.94,272.1,6692.0,244.5584,244.855,244.4146,244.5584,6692.0
2021-03-15 10:20:00,272.12,273.16,272.12,273.16,9706.0,244.5764,245.5111,244.5764,245.5111,9706.0
2021-03-15 10:30:00,273.26,273.75,272.88,273.54,12090.0,245.601,246.0414,245.2594,245.8526,12090.0
2021-03-15 10:40:00,273.47,273.47,272.79,272.8,7624.0,245.7897,245.7897,245.1786,245.1875,7624.0
2021-03-15 10:50:00,272.9,273.9,272.9,273.64,3753.0,245.2774,246.1762,245.2774,245.9425,3753.0
2021-03-15 11:00:00,273.61,273.9,273.27,273.48,4446.0,245.9156,246.1762,245.61,245.7987,4446.0
2021-03-15 11:10:00,273.47,273.75,273.06,273.49,5386.0,245.7897,246.0414,245.4212,245.8077,5386.0
2021-03-15 11:20:00,273.46,273.46,272.6,272.6,3715.0,245.7807,245.7807,245.0078,245.0078,3715.0
2021-03-15 11:30:00,272.77,272.83,272.15,272.15,3543.0,245.1606,245.2145,244.6033,244.6033,3543.0
2021-03-15 11:40:00,272.26,272.76,272.26,272.57,3228.0,244.7022,245.1516,244.7022,244.9808,3228.0
2021-03-15 11:50:00,272.65,273.38,272.65,273.24,5210.0,245.0527,245.7088,245.0527,245.583,5210.0
2021-03-15 12:00:00,273.28,273.52,273.26,273.51,4215.0,245.619,245.8347,245.601,245.8257,4215.0
2021-03-15 12:10:00,273.64,274.25,273.6,273.96,14037.0,245.9425,246.4908,245.9066,246.2301,14037.0
2021-03-15 12:20:00,274.14,274.26,273.94,274.01,5458.0,246.3919,246.4998,246.2121,246.2751,5458.0
2021-03-15 12:30:00,273.94,273.99,273.16,273.3,9337.0,246.2121,246.2571,245.5111,245.6369,9337.0
2021-03-15 12:40:00,273.38,273.53,272.78,273.17,8903.0,245.7088,245.8436,245.1696,245.5201,8903.0
2021-03-15 12:50:00,273.25,273.52,272.97,273.48,5632.0,245.592,245.8347,245.3403,245.7987,5632.0
2021-03-15 13:00:00,273.48,273.7,273.02,273.51,15457.0,245.7987,245.9964,245.3853,245.8257,15457.0
2021-03-15 13:10:00,273.7,274.25,273.7,274.25,4582.0,245.9964,246.4908,245.9964,246.4908,4582.0
2021-03-15 13:20:00,274.32,274.32,274.05,274.12,7954.0,246.5537,246.5537,246.311,246.3739,7954.0
2021-03-15 13:30:00,274.12,274.62,274.08,274.49,7773.0,246.3739,246.8233,246.338,246.7065,7773.0
2021-03-15 13:40:00,274.5,274.69,274.37,274.57,13078.0,246.7155,246.8862,246.5986,246.7784,13078.0
2021-03-15 13:50:00,274.56,275.63,274.51,275.63,11500.0,246.7694,247.7311,246.7245,247.7311,11500.0
2021-03-15 14:00:00,275.7,275.92,274.83,274.88,12284.0,247.794,247.9917,247.0121,247.057,12284.0
2021-03-15 14:10:00,274.84,275.31,274.84,275.01,15580.0,247.0211,247.4435,247.0211,247.1738,15580.0
2021-03-15 14:20:00,275.19,275.78,275.14,275.78,14643.0,247.3356,247.8659,247.2907,247.8659,14643.0
2021-03-15 14:30:00,275.74,275.95,275.04,275.12,26267.0,247.83,248.0187,247.2008,247.2727,26267.0
2021-03-15 14:40:00,275.29,275.29,274.75,274.82,12662.0,247.4255,247.4255,246.9402,247.0031,12662.0
2021-03-15 14:50:00,274.8,275.24,274.73,275.11,5134.0,246.9851,247.3806,246.9222,247.2637,5134.0
2021-03-15 15:00:00,275.11,275.15,274.64,274.84,11166.0,247.2637,247.2997,246.8413,247.0211,11166.0
2021-03-15 15:10:00,274.78,274.78,274.29,274.48,9623.0,246.9671,246.9671,246.5267,246.6975,9623.0
2021-03-15 15:20:00,274.59,274.59,274.24,274.31,9357.0,246.7964,246.7964,246.4818,246.5447,9357.0
2021-03-15 15:30:00,274.4,274.49,274.01,274.29,18966.0,246.6256,246.7065,246.2751,246.5267,18966.0
2021-03-15 15:40:00,274.36,275.35,274.36,275.25,22119.0,246.5896,247.4794,246.5896,247.3896,22119.0
2021-03-15 15:50:00,275.28,276.0,275.23,275.98,81852.0,247.4165,248.0636,247.3716,248.0457,81852.0
2021-03-16 09:30:00,276.06,277.09,274.13,275.04,42646.0,248.1176,249.0433,246.3829,247.2008,42646.0
2021-03-16 09:40:00,275.44,276.23,274.48,274.6,31121.0,247.5603,248.2704,246.6975,246.8053,31121.0
2021-03-16 09:50:00,274.97,275.13,274.36,274.48,4129.0,247.1379,247.2817,246.5896,246.6975,4129.0
2021-03-16 10:00:00,274.51,274.67,273.54,273.54,14160.0,246.7245,246.8683,245.8526,245.8526,14160.0
2021-03-16 10:10:00,273.59,274.25,273.42,274.02,8696.0,245.8976,246.4908,245.7448,246.2841,8696.0
2021-03-16 10:20:00,273.88,273.93,272.45,272.82,7307.0,246.1582,246.2032,244.873,245.2055,7307.0
2021-03-16 10:30:00,272.76,272.87,270.86,271.55,22835.0,245.1516,245.2505,243.4439,244.0641,22835.0
2021-03-16 10:40:00,271.51,271.99,270.42,270.81,25053.0,244.0281,244.4595,243.0484,243.399,25053.0
2021-03-16 10:50:00,270.56,270.57,269.04,269.19,26124.0,243.1743,243.1833,241.8081,241.9429,26124.0
2021-03-16 11:00:00,269.05,269.31,267.85,267.85,23638.0,241.8171,242.0508,240.7386,240.7386,23638.0
2021-03-16 11:10:00,267.86,268.8,267.61,268.21,21032.0,240.7476,241.5924,240.5229,241.0621,21032.0
2021-03-16 11:20:00,268.43,268.81,268.16,268.16,12728.0,241.2599,241.6014,241.0172,241.0172,12728.0
2021-03-16 11:30:00,268.38,268.54,267.69,267.89,15830.0,241.2149,241.3587,240.5948,240.7745,15830.0
2021-03-16 11:40:00,267.79,267.8,267.0,267.2,29966.0,240.6846,240.6936,239.9746,240.1544,29966.0
2021-03-16 11:50:00,267.31,267.85,266.57,267.25,28588.0,240.2532,240.7386,239.5881,240.1993,28588.0
2021-03-16 12:00:00,267.11,267.43,266.69,266.9,13495.0,240.0735,240.3611,239.696,239.8847,13495.0
2021-03-16 12:10:00,266.78,266.94,266.0,266.16,31318.0,239.7769,239.9207,239.0758,239.2196,31318.0
2021-03-16 12:20:00,266.24,266.91,265.77,265.91,18004.0,239.2915,239.8937,238.8691,238.9949,18004.0
2021-03-16 12:30:00,265.91,266.69,265.9,266.53,19000.0,238.9949,239.696,238.9859,239.5522,19000.0
2021-03-16 12:40:00,266.64,267.11,265.86,265.86,17272.0,239.651,240.0735,238.95,238.95,17272.0
2021-03-16 12:50:00,265.91,266.29,265.4,265.4,22024.0,238.9949,239.3365,238.5366,238.5366,22024.0
2021-03-16 13:00:00,265.34,266.16,265.27,265.55,19181.0,238.4826,239.2196,238.4197,238.6714,19181.0
2021-03-16 13:10:00,265.52,266.97,265.52,266.66,23187.0,238.6444,239.9476,238.6444,239.669,23187.0
2021-03-16 13:20:00,266.7,267.65,266.58,267.21,18459.0,239.705,240.5588,239.5971,240.1634,18459.0
2021-03-16 13:30:00,267.26,267.26,266.51,266.6,10679.0,240.2083,240.2083,239.5342,239.6151,10679.0
2021-03-16 13:40:00,266.7,267.32,266.67,267.05,7909.0,239.705,240.2622,239.678,240.0195,7909.0
2021-03-16 13:50:00,267.08,267.3,266.82,267.02,12313.0,240.0465,240.2442,239.8128,239.9926,12313.0
2021-03-16 14:00:00,266.82,267.82,266.67,267.5,9942.0,239.8128,240.7116,239.678,240.424,9942.0
2021-03-16 14:10:00,267.62,268.08,267.44,267.45,7060.0,240.5319,240.9453,240.3701,240.3791,7060.0
2021-03-16 14:20:00,267.43,267.77,267.1,267.19,9878.0,240.3611,240.6667,240.0645,240.1454,9878.0
2021-03-16 14:30:00,267.25,268.2,267.25,267.95,10601.0,240.1993,241.0531,240.1993,240.8284,10601.0
2021-03-16 14:40:00,267.98,268.06,267.4,267.4,11838.0,240.8554,240.9273,240.3341,240.3341,11838.0
2021-03-16 14:50:00,267.49,268.24,267.48,268.1,10683.0,240.415,241.0891,240.406,240.9633,10683.0
2021-03-16 15:00:00,267.97,268.29,267.7,268.11,9709.0,240.8464,241.134,240.6038,240.9723,9709.0
2021-03-16 15:10:00,268.19,268.37,268.13,268.37,5407.0,241.0442,241.2059,240.9902,241.2059,5407.0
2021-03-16 15:20:00,268.34,268.34,267.6,267.6,10915.0,241.179,241.179,240.5139,240.5139,10915.0
2021-03-16 15:30:00,267.72,267.93,267.42,267.8,14584.0,240.6217,240.8105,240.3521,240.6936,14584.0
2021-03-16 15:40:00,267.79,267.98,266.63,266.67,26575.0,240.6846,240.8554,239.6421,239.678,26575.0
2021-03-16 15:50:00,266.65,267.58,266.65,266.92,71002.0,239.66,240.4959,239.66,239.9027,71002.0
2021-03-17 09:30:00,268.32,269.95,267.32,269.95,20436.0,241.161,242.626,240.2622,242.626,20436.0
2021-03-17 09:40:00,269.95,270.06,269.43,269.6,8443.0,242.626,242.7249,242.1586,242.3114,8443.0
2021-03-17 09:50:00,269.03,269.16,267.94,268.25,7780.0,241.7991,241.916,240.8195,241.0981,7780.0
2021-03-17 10:00:00,268.11,268.3,267.37,267.62,21248.0,240.9723,241.143,240.3072,240.5319,21248.0
2021-03-17 10:10:00,267.84,268.4,267.41,267.68,5945.0,240.7296,241.2329,240.3431,240.5858,5945.0
2021-03-17 10:20:00,267.47,268.55,267.3,268.45,5810.0,240.397,241.3677,240.2442,241.2778,5810.0
2021-03-17 10:30:00,268.41,268.52,266.84,266.85,12535.0,241.2419,241.3408,239.8308,239.8398,12535.0
2021-03-17 10:40:00,266.85,267.05,265.95,266.94,11442.0,239.8398,240.0195,239.0309,239.9207,11442.0
2021-03-17 10:50:00,267.28,267.72,266.79,266.87,10234.0,240.2263,240.6217,239.7859,239.8578,10234.0
2021-03-17 11:00:00,266.8,267.88,266.79,267.25,15909.0,239.7949,240.7655,239.7859,240.1993,15909.0
2021-03-17 11:10:00,267.61,267.8,267.21,267.3,6279.0,240.5229,240.6936,240.1634,240.2442,6279.0
2021-03-17 11:20:00,267.32,267.67,266.9,267.48,14170.0,240.2622,240.5768,239.8847,240.406,14170.0
2021-03-17 11:30:00,267.39,267.75,267.27,267.46,8241.0,240.3251,240.6487,240.2173,240.388,8241.0
2021-03-17 11:40:00,267.58,267.73,267.36,267.55,10028.0,240.4959,240.6307,240.2982,240.4689,10028.0
2021-03-17 11:50:00,267.53,268.19,267.38,268.13,41314.0,240.451,241.0442,240.3161,240.9902,41314.0
2021-03-17 12:00:00,268.2,270.19,268.12,270.19,25605.0,241.0531,242.8417,240.9812,242.8417,25605.0
2021-03-17 12:10:00,270.11,270.11,269.3,269.37,3634.0,242.7698,242.7698,242.0418,242.1047,3634.0
2021-03-17 12:20:00,269.36,269.38,268.73,269.19,5292.0,242.0957,242.1137,241.5295,241.9429,5292.0
2021-03-17 12:30:00,269.3,269.36,268.49,268.74,13683.0,242.0418,242.0957,241.3138,241.5385,13683.0
2021-03-17 12:40:00,268.77,268.93,268.61,268.82,5167.0,241.5654,241.7093,241.4216,241.6104,5167.0
2021-03-17 12:50:00,268.72,269.15,268.5,269.15,5451.0,241.5205,241.907,241.3228,241.907,5451.0
2021-03-17 13:00:00,268.87,269.22,268.87,269.12,5701.0,241.6553,241.9699,241.6553,241.88,5701.0
2021-03-17 13:10:00,269.07,269.47,269.05,269.47,3100.0,241.8351,242.1946,241.8171,242.1946,3100.0
2021-03-17 13:20:00,269.35,269.55,269.17,269.38,3138.0,242.0867,242.2665,241.925,242.1137,3138.0
2021-03-17 13:30:00,269.33,269.6,269.11,269.29,5372.0,242.0688,242.3114,241.871,242.0328,5372.0
2021-03-17 13:40:00,269.3,269.3,268.42,268.43,6011.0,242.0418,242.0418,241.2509,241.2599,6011.0
2021-03-17 13:50:00,268.42,268.58,268.02,268.15,7312.0,241.2509,241.3947,240.8914,241.0082,7312.0
2021-03-17 14:00:00,268.33,269.77,268.33,269.73,7973.0,241.17,242.4642,241.17,242.4283,7973.0
2021-03-17 14:10:00,269.73,270.13,269.02,269.27,10357.0,242.4283,242.7878,241.7901,242.0148,10357.0
2021-03-17 14:20:00,269.25,269.26,268.47,268.48,5200.0,241.9969,242.0059,241.2958,241.3048,5200.0
2021-03-17 14:30:00,268.4,269.89,268.23,269.63,9550.0,241.2329,242.5721,241.0801,242.3384,9550.0
2021-03-17 14:40:00,269.69,270.1,269.61,270.03,15041.0,242.3923,242.7608,242.3204,242.6979,15041.0
2021-03-17 14:50:00,269.92,270.67,269.64,270.35,13211.0,242.599,243.2731,242.3474,242.9855,13211.0
2021-03-17 15:00:00,270.27,270.51,269.88,270.04,8559.0,242.9136,243.1293,242.5631,242.7069,8559.0
2021-03-17 15:10:00,269.97,270.01,269.43,269.48,10335.0,242.644,242.6799,242.1586,242.2036,10335.0
2021-03-17 15:20:00,269.48,269.55,268.55,268.91,7951.0,242.2036,242.2665,241.3677,241.6913,7951.0
2021-03-17 15:30:00,269.07,270.17,269.07,269.99,14864.0,241.8351,242.8237,241.8351,242.662,14864.0
2021-03-17 15:40:00,269.94,270.05,269.28,269.58,10546.0,242.617,242.7159,242.0238,242.2935,10546.0
2021-03-17 15:50:00,269.49,269.95,269.1,269.64,40456.0,242.2126,242.626,241.862,242.3474,40456.0
2021-03-18 09:30:00,269.7,271.7,269.05,270.82,29991.0,242.4013,244.1989,241.8171,243.408,29991.0
2021-03-18 09:40:00,271.09,272.0,269.94,269.94,11299.0,243.6506,244.4685,242.617,242.617,11299.0
2021-03-18 09:50:00,269.67,270.96,269.3,270.63,11959.0,242.3744,243.5338,242.0418,243.2372,11959.0
2021-03-18 10:00:00,270.82,272.65,270.71,272.65,11312.0,243.408,245.0527,243.3091,245.0527,11312.0
2021-03-18 10:10:00,272.51,272.88,271.52,272.68,9924.0,244.9269,245.2594,244.0371,245.0797,9924.0
2021-03-18 10:20:00,272.84,274.19,272.73,273.74,18920.0,245.2235,246.4368,245.1246,246.0324,18920.0
2021-03-18 10:30:00,273.7,274.07,273.11,273.11,12789.0,245.9964,246.329,245.4662,245.4662,12789.0
2021-03-18 10:40:00,273.27,274.63,273.18,273.68,12586.0,245.61,246.8323,245.5291,245.9785,12586.0
2021-03-18 10:50:00,273.69,273.82,273.18,273.47,8375.0,245.9875,246.1043,245.5291,245.7897,8375.0
2021-03-18 11:00:00,273.4,273.98,273.1,273.92,6761.0,245.7268,246.2481,245.4572,246.1942,6761.0
2021-03-18 11:10:00,273.91,274.04,273.38,273.92,5918.0,246.1852,246.302,245.7088,246.1942,5918.0
2021-03-18 11:20:00,274.03,274.03,273.2,273.67,5300.0,246.293,246.293,245.5471,245.9695,5300.0
2021-03-18 11:30:00,273.55,273.8,273.06,273.14,7151.0,245.8616,246.0863,245.4212,245.4931,7151.0
2021-03-18 11:40:00,273.18,273.62,272.76,273.62,13248.0,245.5291,245.9245,245.1516,245.9245,13248.0
2021-03-18 11:50:00,273.56,274.49,273.52,274.2,8843.0,245.8706,246.7065,245.8347,246.4458,8843.0
2021-03-18 12:00:00,274.14,274.76,274.1,274.65,8813.0,246.3919,246.9491,246.356,246.8503,8813.0
2021-03-18 12:10:00,274.55,274.58,273.32,273.71,10980.0,246.7604,246.7874,245.6549,246.0054,10980.0
2021-03-18 12:20:00,273.78,273.91,273.08,273.23,6516.0,246.0683,246.1852,245.4392,245.574,6516.0
2021-03-18 12:30:00,273.34,273.43,272.86,273.13,6602.0,245.6729,245.7538,245.2415,245.4841,6602.0
2021-03-18 12:40:00,273.06,273.19,272.65,272.71,5777.0,245.4212,245.5381,245.0527,245.1066,5777.0
2021-03-18 12:50:00,272.81,273.07,272.23,272.43,20255.0,245.1965,245.4302,244.6752,244.855,20255.0
2021-03-18 13:00:00,272.43,273.19,272.43,272.86,10664.0,244.855,245.5381,244.855,245.2415,10664.0
2021-03-18 13:10:00,272.7,273.04,272.55,272.94,6125.0,245.0977,245.4032,244.9628,245.3134,6125.0
2021-03-18 13:20:00,272.94,273.34,272.38,272.41,7560.0,245.3134,245.6729,244.81,244.837,7560.0
2021-03-18 13:30:00,272.31,272.83,272.28,272.71,7306.0,244.7471,245.2145,244.7202,245.1066,7306.0
2021-03-18 13:40:00,272.66,272.66,271.77,272.3,10511.0,245.0617,245.0617,244.2618,244.7381,10511.0
2021-03-18 13:50:00,272.39,272.45,271.92,271.98,8171.0,244.819,244.873,244.3966,244.4505,8171.0
2021-03-18 14:00:00,271.98,271.98,271.12,271.13,8730.0,244.4505,244.4505,243.6776,243.6866,8730.0
2021-03-18 14:10:00,270.98,271.1,269.99,269.99,16683.0,243.5518,243.6596,242.662,242.662,16683.0
2021-03-18 14:20:00,270.06,270.33,269.93,270.14,7553.0,242.7249,242.9675,242.608,242.7968,7553.0
2021-03-18 14:30:00,270.41,270.41,268.63,268.94,20266.0,243.0395,243.0395,241.4396,241.7182,20266.0
2021-03-18 14:40:00,269.04,269.74,268.09,269.69,12224.0,241.8081,242.4373,240.9543,242.3923,12224.0
2021-03-18 14:50:00,269.53,269.9,268.87,269.58,34963.0,242.2485,242.5811,241.6553,242.2935,34963.0
2021-03-18 15:00:00,269.5,269.71,268.97,269.25,12973.0,242.2216,242.4103,241.7452,241.9969,12973.0
2021-03-18 15:10:00,269.23,269.57,269.17,269.29,10823.0,241.9789,242.2845,241.925,242.0328,10823.0
2021-03-18 15:20:00,269.31,269.38,267.96,269.11,25090.0,242.0508,242.1137,240.8374,241.871,25090.0
2021-03-18 15:30:00,269.16,269.22,267.93,267.93,17279.0,241.916,241.9699,240.8105,240.8105,17279.0
2021-03-18 15:40:00,268.01,268.12,267.28,267.47,42814.0,240.8824,240.9812,240.2263,240.397,42814.0
2021-03-18 15:50:00,267.52,268.26,267.25,268.22,86931.0,240.442,241.1071,240.1993,241.0711,86931.0
2021-03-19 09:30:00,267.2,267.5,264.0,265.16,127598.0,240.1544,240.424,237.2783,238.3208,127598.0
2021-03-19 09:40:00,265.1,265.27,262.54,263.24,18154.0,238.2669,238.4197,235.966,236.5952,18154.0
2021-03-19 09:50:00,263.39,265.9,263.39,264.96,11705.0,236.73,238.9859,236.73,238.1411,11705.0
2021-03-19 10:00:00,264.75,265.61,264.66,265.34,14509.0,237.9523,238.7253,237.8715,238.4826,14509.0
2021-03-19 10:10:00,265.46,266.83,264.98,266.69,14395.0,238.5905,239.8218,238.1591,239.696,14395.0
2021-03-19 10:20:00,266.91,267.28,266.18,266.18,9322.0,239.8937,240.2263,239.2376,239.2376,9322.0
2021-03-19 10:30:00,266.26,266.3,264.58,264.71,11557.0,239.3095,239.3455,237.7996,237.9164,11557.0
2021-03-19 10:40:00,264.81,265.82,264.81,265.75,9801.0,238.0063,238.914,238.0063,238.8511,9801.0
2021-03-19 10:50:00,266.07,266.43,265.87,266.43,7046.0,239.1387,239.4623,238.959,239.4623,7046.0
2021-03-19 11:00:00,266.55,266.77,265.59,265.62,14280.0,239.5702,239.7679,238.7073,238.7343,14280.0
2021-03-19 11:10:00,265.66,265.98,265.44,265.55,8088.0,238.7702,239.0578,238.5725,238.6714,8088.0
2021-03-19 11:20:00,265.53,265.88,265.05,265.88,4106.0,238.6534,238.968,238.222,238.968,4106.0
2021-03-19 11:30:00,265.91,266.09,265.59,266.04,10170.0,238.9949,239.1567,238.7073,239.1118,10170.0
2021-03-19 11:40:00,265.97,266.41,265.91,266.41,7648.0,239.0489,239.4443,238.9949,239.4443,7648.0
2021-03-19 11:50:00,266.52,267.21,266.06,266.06,12184.0,239.5432,240.1634,239.1298,239.1298,12184.0
2021-03-19 12:00:00,266.1,266.37,265.33,265.45,10967.0,239.1657,239.4084,238.4736,238.5815,10967.0
2021-03-19 12:10:00,265.39,265.96,265.16,265.69,9952.0,238.5276,239.0399,238.3208,238.7972,9952.0
2021-03-19 12:20:00,265.57,266.27,265.48,265.86,6273.0,238.6893,239.3185,238.6085,238.95,6273.0
2021-03-19 12:30:00,265.71,265.98,265.41,265.57,8444.0,238.8152,239.0578,238.5455,238.6893,8444.0
2021-03-19 12:40:00,265.45,265.83,265.45,265.82,7230.0,238.5815,238.923,238.5815,238.914,7230.0
2021-03-19 12:50:00,265.93,265.93,265.3,265.51,9597.0,239.0129,239.0129,238.4467,238.6354,9597.0
2021-03-19 13:00:00,265.53,265.71,265.29,265.47,11830.0,238.6534,238.8152,238.4377,238.5995,11830.0
2021-03-19 13:10:00,265.56,266.38,265.41,266.33,6602.0,238.6804,239.4174,238.5455,239.3724,6602.0
2021-03-19 13:20:00,266.29,266.48,266.08,266.23,5361.0,239.3365,239.5072,239.1477,239.2825,5361.0
2021-03-19 13:30:00,266.3,266.87,266.1,266.56,8345.0,239.3455,239.8578,239.1657,239.5791,8345.0
2021-03-19 13:40:00,266.6,267.14,266.6,267.05,7171.0,239.6151,240.1004,239.6151,240.0195,7171.0
2021-03-19 13:50:00,267.12,267.61,267.05,267.61,7549.0,240.0825,240.5229,240.0195,240.5229,7549.0
2021-03-19 14:00:00,267.5,267.83,266.84,266.84,8303.0,240.424,240.7206,239.8308,239.8308,8303.0
2021-03-19 14:10:00,266.72,266.98,266.66,266.93,6917.0,239.7229,239.9566,239.669,239.9117,6917.0
2021-03-19 14:20:00,266.87,267.09,266.74,267.09,7648.0,239.8578,240.0555,239.7409,240.0555,7648.0
2021-03-19 14:30:00,267.13,267.3,266.97,267.17,5437.0,240.0914,240.2442,239.9476,240.1274,5437.0
2021-03-19 14:40:00,267.18,267.38,266.98,267.0,5793.0,240.1364,240.3161,239.9566,239.9746,5793.0
2021-03-19 14:50:00,266.98,267.07,266.58,267.07,16907.0,239.9566,240.0375,239.5971,240.0375,16907.0
2021-03-19 15:00:00,267.07,267.08,266.8,266.94,12943.0,240.0375,240.0465,239.7949,239.9207,12943.0
2021-03-19 15:10:00,266.93,267.3,266.92,267.23,12748.0,239.9117,240.2442,239.9027,240.1813,12748.0
2021-03-19 15:20:00,267.28,267.36,266.85,267.05,16449.0,240.2263,240.2982,239.8398,240.0195,16449.0
2021-03-19 15:30:00,267.04,268.12,266.94,267.8,23546.0,240.0106,240.9812,239.9207,240.6936,23546.0
2021-03-19 15:40:00,267.86,268.94,267.86,268.7,64122.0,240.7476,241.7182,240.7476,241.5025,64122.0
2021-03-19 15:50:00,268.7,268.78,265.91,265.91,179636.0,241.5025,241.5744,238.9949,238.9949,179636.0
2021-03-22 09:30:00,266.42,266.78,264.01,265.34,31799.0,239.4533,239.7769,237.2873,238.4826,31799.0
2021-03-22 09:40:00,265.32,265.32,263.75,264.23,9884.0,238.4647,238.4647,237.0536,237.485,9884.0
2021-03-22 09:50:00,264.08,264.26,262.82,263.22,14179.0,237.3502,237.5119,236.2177,236.5772,14179.0
2021-03-22 10:00:00,263.33,263.61,262.35,262.42,14791.0,236.6761,236.9277,235.7953,235.8582,14791.0
2021-03-22 10:10:00,262.5,263.3,262.0,262.97,9906.0,235.9301,236.6491,235.4807,236.3525,9906.0
2021-03-22 10:20:00,262.71,262.71,261.03,261.51,15883.0,236.1188,236.1188,234.6089,235.0403,15883.0
2021-03-22 10:30:00,261.83,262.61,261.48,262.24,10393.0,235.3279,236.029,235.0133,235.6964,10393.0
2021-03-22 10:40:00,262.45,263.37,262.31,263.08,10480.0,235.8852,236.712,235.7593,236.4514,10480.0
2021-03-22 10:50:00,262.99,263.1,262.14,262.29,16392.0,236.3705,236.4694,235.6065,235.7413,16392.0
2021-03-22 11:00:00,262.28,263.78,262.2,263.34,20825.0,235.7324,237.0805,235.6605,236.6851,20825.0
2021-03-22 11:10:00,263.21,263.32,262.43,262.43,7172.0,236.5682,236.6671,235.8672,235.8672,7172.0
2021-03-22 11:20:00,262.24,262.65,262.11,262.41,4230.0,235.6964,236.0649,235.5796,235.8492,4230.0
2021-03-22 11:30:00,262.46,263.44,262.18,263.21,8447.0,235.8941,236.7749,235.6425,236.5682,8447.0
2021-03-22 11:40:00,263.17,263.78,262.98,263.36,7327.0,236.5323,237.0805,236.3615,236.703,7327.0
2021-03-22 11:50:00,263.27,263.56,262.79,263.32,12012.0,236.6222,236.8828,236.1907,236.6671,12012.0
2021-03-22 12:00:00,263.44,263.68,262.5,262.59,13057.0,236.7749,236.9907,235.9301,236.011,13057.0
2021-03-22 12:10:00,262.57,263.02,262.49,262.7,5904.0,235.993,236.3975,235.9211,236.1098,5904.0
2021-03-22 12:20:00,262.73,262.95,262.48,262.84,10822.0,236.1368,236.3345,235.9121,236.2357,10822.0
2021-03-22 12:30:00,262.94,263.04,262.49,262.91,9430.0,236.3256,236.4154,235.9211,236.2986,9430.0
2021-03-22 12:40:00,262.99,263.22,262.84,262.93,13414.0,236.3705,236.5772,236.2357,236.3166,13414.0
2021-03-22 12:50:00,262.99,263.22,262.69,263.0,10719.0,236.3705,236.5772,236.1009,236.3795,10719.0
2021-03-22 13:00:00,263.17,263.38,263.02,263.26,10731.0,236.5323,236.721,236.3975,236.6132,10731.0
2021-03-22 13:10:00,263.26,263.59,263.01,263.23,12890.0,236.6132,236.9098,236.3885,236.5862,12890.0
2021-03-22 13:20:00,263.4,263.8,263.3,263.67,13714.0,236.739,237.0985,236.6491,236.9817,13714.0
2021-03-22 13:30:00,263.9,264.38,263.86,264.12,10839.0,237.1884,237.6198,237.1524,237.3861,10839.0
2021-03-22 13:40:00,264.22,264.34,263.77,263.86,9930.0,237.476,237.5838,237.0715,237.1524,9930.0
2021-03-22 13:50:00,263.75,263.77,262.62,263.04,21219.0,237.0536,237.0715,236.0379,236.4154,21219.0
2021-03-22 14:00:00,263.04,263.92,263.04,263.7,8162.0,236.4154,237.2064,236.4154,237.0086,8162.0
2021-03-22 14:10:00,263.61,263.61,263.31,263.37,9572.0,236.9277,236.9277,236.6581,236.712,9572.0
2021-03-22 14:20:00,263.44,263.44,262.87,262.95,11700.0,236.7749,236.7749,236.2626,236.3345,11700.0
2021-03-22 14:30:00,263.08,263.69,263.08,263.44,8464.0,236.4514,236.9996,236.4514,236.7749,8464.0
2021-03-22 14:40:00,263.37,263.64,263.17,263.64,10141.0,236.712,236.9547,236.5323,236.9547,10141.0
2021-03-22 14:50:00,263.63,264.2,263.58,263.93,11487.0,236.9457,237.458,236.9008,237.2153,11487.0
2021-03-22 15:00:00,263.85,264.03,263.68,263.72,12859.0,237.1434,237.3052,236.9907,237.0266,12859.0
2021-03-22 15:10:00,263.66,263.69,262.94,263.04,14306.0,236.9727,236.9996,236.3256,236.4154,14306.0
2021-03-22 15:20:00,263.04,263.19,262.64,262.64,15024.0,236.4154,236.5502,236.0559,236.0559,15024.0
2021-03-22 15:30:00,262.69,263.62,262.65,263.54,21763.0,236.1009,236.9367,236.0649,236.8648,21763.0
2021-03-22 15:40:00,263.6,263.86,263.31,263.47,40051.0,236.9188,237.1524,236.6581,236.8019,40051.0
2021-03-22 15:50:00,263.34,263.83,263.1,263.5,91275.0,236.6851,237.1255,236.4694,236.8289,91275.0
2021-03-23 09:30:00,259.26,261.59,257.41,261.25,77282.0,233.018,235.1122,231.3553,234.8066,77282.0
2021-03-23 09:40:00,261.12,262.47,260.63,260.9,29834.0,234.6898,235.9031,234.2494,234.492,29834.0
2021-03-23 09:50:00,260.73,261.39,260.02,261.15,26593.0,234.3392,234.9324,233.7011,234.7167,26593.0
2021-03-23 10:00:00,261.07,261.29,259.76,259.76,9623.0,234.6448,234.8426,233.4674,233.4674,9623.0
2021-03-23 10:10:00,259.62,260.75,259.53,260.25,11609.0,233.3416,234.3572,233.2607,233.9078,11609.0
2021-03-23 10:20:00,260.17,260.2,259.36,259.42,17622.0,233.8359,233.8629,233.1079,233.1618,17622.0
2021-03-23 10:30:00,259.07,260.05,258.23,258.23,13441.0,232.8473,233.7281,232.0923,232.0923,13441.0
2021-03-23 10:40:00,258.02,258.4,257.74,257.97,14419.0,231.9036,232.2451,231.6519,231.8586,14419.0
2021-03-23 10:50:00,257.86,258.19,257.43,257.52,16315.0,231.7597,232.0563,231.3733,231.4542,16315.0
2021-03-23 11:00:00,257.45,257.7,257.08,257.45,18430.0,231.3912,231.6159,231.0587,231.3912,18430.0
2021-03-23 11:10:00,257.16,257.91,257.16,257.79,28010.0,231.1306,231.8047,231.1306,231.6968,28010.0
2021-03-23 11:20:00,257.67,258.91,257.67,258.88,20085.0,231.589,232.7035,231.589,232.6765,20085.0
2021-03-23 11:30:00,258.91,259.15,258.52,258.52,18446.0,232.7035,232.9192,232.3529,232.3529,18446.0
2021-03-23 11:40:00,258.51,258.52,257.8,257.91,10176.0,232.344,232.3529,231.7058,231.8047,10176.0
2021-03-23 11:50:00,257.81,257.99,257.41,257.9,14571.0,231.7148,231.8766,231.3553,231.7957,14571.0
2021-03-23 12:00:00,257.81,258.36,257.68,257.79,15401.0,231.7148,232.2091,231.598,231.6968,15401.0
2021-03-23 12:10:00,257.71,258.92,257.67,258.49,13860.0,231.6249,232.7125,231.589,232.326,13860.0
2021-03-23 12:20:00,258.48,259.25,258.2,258.92,11657.0,232.317,233.0091,232.0653,232.7125,11657.0
2021-03-23 12:30:00,259.09,259.16,258.19,258.42,8684.0,232.8652,232.9282,232.0563,232.2631,8684.0
2021-03-23 12:40:00,258.39,258.39,257.96,258.1,8145.0,232.2361,232.2361,231.8496,231.9755,8145.0
2021-03-23 12:50:00,257.97,258.36,257.94,258.0,6043.0,231.8586,232.2091,231.8316,231.8856,6043.0
2021-03-23 13:00:00,258.0,258.54,257.93,258.17,12668.0,231.8856,232.3709,231.8227,232.0384,12668.0
2021-03-23 13:10:00,258.01,258.42,257.82,258.28,10365.0,231.8946,232.2631,231.7238,232.1372,10365.0
2021-03-23 13:20:00,258.25,258.47,258.01,258.04,10984.0,232.1103,232.308,231.8946,231.9215,10984.0
2021-03-23 13:30:00,258.04,258.12,257.38,257.38,14614.0,231.9215,231.9934,231.3283,231.3283,14614.0
2021-03-23 13:40:00,257.37,257.37,256.1,256.8,22048.0,231.3193,231.3193,230.1779,230.807,22048.0
2021-03-23 13:50:00,256.63,256.63,256.0,256.32,23915.0,230.6542,230.6542,230.088,230.3756,23915.0
2021-03-23 14:00:00,256.28,257.22,256.26,257.22,19456.0,230.3397,231.1845,230.3217,231.1845,19456.0
2021-03-23 14:10:00,257.24,257.8,256.61,256.65,8301.0,231.2025,231.7058,230.6363,230.6722,8301.0
2021-03-23 14:20:00,256.65,256.69,255.81,256.16,17753.0,230.6722,230.7082,229.9172,230.2318,17753.0
2021-03-23 14:30:00,256.17,256.63,255.93,256.29,13283.0,230.2408,230.6542,230.0251,230.3487,13283.0
2021-03-23 14:40:00,256.4,256.4,255.55,256.4,12850.0,230.4475,230.4475,229.6836,230.4475,12850.0
2021-03-23 14:50:00,256.37,256.46,255.4,255.48,20898.0,230.4206,230.5015,229.5487,229.6206,20898.0
2021-03-23 15:00:00,255.48,256.34,255.11,255.8,20689.0,229.6206,230.3936,229.2881,229.9083,20689.0
2021-03-23 15:10:00,255.87,256.23,255.34,255.6,29876.0,229.9712,230.2947,229.4948,229.7285,29876.0
2021-03-23 15:20:00,255.59,255.65,254.64,255.27,35215.0,229.7195,229.7734,228.8657,229.4319,35215.0
2021-03-23 15:30:00,255.26,255.26,254.68,254.97,31771.0,229.4229,229.4229,228.9016,229.1623,31771.0
2021-03-23 15:40:00,254.97,255.75,254.88,255.31,43593.0,229.1623,229.8633,229.0814,229.4679,43593.0
2021-03-23 15:50:00,255.3,256.03,254.94,255.18,121332.0,229.4589,230.115,229.1353,229.351,121332.0
2021-03-24 09:30:00,257.19,259.59,257.19,259.59,29525.0,231.1576,233.3146,231.1576,233.3146,29525.0
2021-03-24 09:40:00,259.87,259.87,258.64,259.14,18416.0,233.5663,233.5663,232.4608,232.9102,18416.0
2021-03-24 09:50:00,259.03,259.42,258.36,258.36,12263.0,232.8113,233.1618,232.2091,232.2091,12263.0
2021-03-24 10:00:00,258.76,259.5,258.76,258.93,6658.0,232.5686,233.2337,232.5686,232.7214,6658.0
2021-03-24 10:10:00,259.07,259.63,258.71,259.16,11506.0,232.8473,233.3506,232.5237,232.9282,11506.0
2021-03-24 10:20:00,259.36,259.64,259.07,259.57,8950.0,233.1079,233.3596,232.8473,233.2967,8950.0
2021-03-24 10:30:00,259.54,260.8,259.34,260.65,11847.0,233.2697,234.4022,233.0899,234.2673,11847.0
2021-03-24 10:40:00,260.6,260.91,260.26,260.73,7961.0,234.2224,234.501,233.9168,234.3392,7961.0
2021-03-24 10:50:00,260.76,261.0,260.51,260.79,5783.0,234.3662,234.5819,234.1415,234.3932,5783.0
2021-03-24 11:00:00,260.77,260.95,259.45,259.47,17687.0,234.3752,234.537,233.1888,233.2068,17687.0
2021-03-24 11:10:00,259.37,259.37,258.13,258.13,8039.0,233.1169,233.1169,232.0024,232.0024,8039.0
2021-03-24 11:20:00,258.12,258.81,257.81,258.48,12916.0,231.9934,232.6136,231.7148,232.317,12916.0
2021-03-24 11:30:00,258.3,259.11,258.28,258.72,7233.0,232.1552,232.8832,232.1372,232.5327,7233.0
2021-03-24 11:40:00,258.68,258.87,257.87,258.79,11119.0,232.4967,232.6675,231.7687,232.5956,11119.0
2021-03-24 11:50:00,258.77,259.32,258.65,259.05,10914.0,232.5776,233.072,232.4698,232.8293,10914.0
2021-03-24 12:00:00,259.02,260.19,259.02,260.04,7708.0,232.8023,233.8539,232.8023,233.7191,7708.0
2021-03-24 12:10:00,259.96,260.58,259.9,260.2,8026.0,233.6472,234.2044,233.5933,233.8629,8026.0
2021-03-24 12:20:00,260.1,260.5,259.95,260.11,7378.0,233.773,234.1325,233.6382,233.782,7378.0
2021-03-24 12:30:00,260.13,260.93,260.13,260.93,7076.0,233.8,234.519,233.8,234.519,7076.0
2021-03-24 12:40:00,260.75,260.97,260.48,260.48,7902.0,234.3572,234.555,234.1146,234.1146,7902.0
2021-03-24 12:50:00,260.29,260.5,259.99,260.48,3402.0,233.9438,234.1325,233.6741,234.1146,3402.0
2021-03-24 13:00:00,260.34,260.34,259.59,259.74,7252.0,233.9887,233.9887,233.3146,233.4495,7252.0
2021-03-24 13:10:00,259.63,259.63,258.73,259.0,5618.0,233.3506,233.3506,232.5417,232.7844,5618.0
2021-03-24 13:20:00,258.93,259.17,258.77,258.93,10081.0,232.7214,232.9371,232.5776,232.7214,10081.0
2021-03-24 13:30:00,258.98,259.29,258.87,259.29,5731.0,232.7664,233.045,232.6675,233.045,5731.0
2021-03-24 13:40:00,259.39,259.51,258.52,259.27,5103.0,233.1349,233.2427,232.3529,233.027,5103.0
2021-03-24 13:50:00,259.45,259.75,259.06,259.37,5177.0,233.1888,233.4584,232.8383,233.1169,5177.0
2021-03-24 14:00:00,259.25,259.47,258.81,259.37,4234.0,233.0091,233.2068,232.6136,233.1169,4234.0
2021-03-24 14:10:00,259.37,259.51,259.18,259.36,7477.0,233.1169,233.2427,232.9461,233.1079,7477.0
2021-03-24 14:20:00,259.4,259.65,258.91,258.91,7071.0,233.1439,233.3686,232.7035,232.7035,7071.0
2021-03-24 14:30:00,258.83,258.92,258.16,258.7,8268.0,232.6316,232.7125,232.0294,232.5147,8268.0
2021-03-24 14:40:00,258.56,258.95,258.14,258.74,12996.0,232.3889,232.7394,232.0114,232.5507,12996.0
2021-03-24 14:50:00,258.77,259.22,258.38,258.43,11942.0,232.5776,232.9821,232.2271,232.2721,11942.0
2021-03-24 15:00:00,258.37,259.32,258.37,259.03,6446.0,232.2181,233.072,232.2181,232.8113,6446.0
2021-03-24 15:10:00,259.03,259.42,259.02,259.29,9258.0,232.8113,233.1618,232.8023,233.045,9258.0
2021-03-24 15:20:00,259.28,259.28,258.77,258.82,11463.0,233.036,233.036,232.5776,232.6226,11463.0
2021-03-24 15:30:00,258.82,259.19,258.15,258.87,23515.0,232.6226,232.9551,232.0204,232.6675,23515.0
2021-03-24 15:40:00,258.97,259.41,258.87,259.16,21751.0,232.7574,233.1529,232.6675,232.9282,21751.0
2021-03-24 15:50:00,258.84,259.0,257.7,257.7,74278.0,232.6406,232.7844,231.6159,231.6159,74278.0
2021-03-25 09:30:00,257.93,258.99,256.3,256.55,24349.0,231.8227,232.7754,230.3576,230.5823,24349.0
2021-03-25 09:40:00,256.65,256.77,255.81,256.28,13097.0,230.6722,230.7801,229.9172,230.3397,13097.0
2021-03-25 09:50:00,256.07,256.36,254.53,255.94,10637.0,230.1509,230.4116,228.7668,230.0341,10637.0
2021-03-25 10:00:00,256.22,256.85,255.63,256.63,7130.0,230.2857,230.852,229.7555,230.6542,7130.0
2021-03-25 10:10:00,256.63,256.63,255.3,255.43,3687.0,230.6542,230.6542,229.4589,229.5757,3687.0
2021-03-25 10:20:00,255.82,256.46,255.67,256.46,4673.0,229.9262,230.5015,229.7914,230.5015,4673.0
2021-03-25 10:30:00,256.3,256.39,255.14,255.45,10282.0,230.3576,230.4385,229.3151,229.5937,10282.0
2021-03-25 10:40:00,255.47,255.47,254.06,254.09,7543.0,229.6117,229.6117,228.3444,228.3713,7543.0
2021-03-25 10:50:00,254.2,254.62,253.72,254.43,12980.0,228.4702,228.8477,228.0388,228.6769,12980.0
2021-03-25 11:00:00,254.35,254.84,253.54,254.84,7586.0,228.605,229.0454,227.877,229.0454,7586.0
2021-03-25 11:10:00,254.73,255.97,254.72,255.85,17940.0,228.9466,230.061,228.9376,229.9532,17940.0
2021-03-25 11:20:00,256.02,257.22,256.02,256.94,9747.0,230.106,231.1845,230.106,230.9329,9747.0
2021-03-25 11:30:00,257.07,257.51,256.86,257.22,5615.0,231.0497,231.4452,230.861,231.1845,5615.0
2021-03-25 11:40:00,256.99,257.18,256.56,256.76,5262.0,230.9778,231.1486,230.5913,230.7711,5262.0
2021-03-25 11:50:00,256.6,258.82,256.59,258.6,17862.0,230.6273,232.6226,230.6183,232.4248,17862.0
2021-03-25 12:00:00,258.73,259.25,257.95,257.95,17921.0,232.5417,233.0091,231.8406,231.8406,17921.0
2021-03-25 12:10:00,258.08,258.78,257.44,258.78,12780.0,231.9575,232.5866,231.3823,232.5866,12780.0
2021-03-25 12:20:00,258.75,259.15,258.41,258.76,10257.0,232.5597,232.9192,232.2541,232.5686,10257.0
2021-03-25 12:30:00,258.96,259.42,258.96,259.25,3965.0,232.7484,233.1618,232.7484,233.0091,3965.0
2021-03-25 12:40:00,259.3,260.18,259.3,260.04,6601.0,233.054,233.8449,233.054,233.7191,6601.0
2021-03-25 12:50:00,260.0,260.0,259.06,259.06,6996.0,233.6831,233.6831,232.8383,232.8383,6996.0
2021-03-25 13:00:00,259.22,259.22,258.69,258.89,5851.0,232.9821,232.9821,232.5057,232.6855,5851.0
2021-03-25 13:10:00,258.83,259.35,258.69,259.15,3754.0,232.6316,233.0989,232.5057,232.9192,3754.0
2021-03-25 13:20:00,259.09,259.25,258.53,258.53,6859.0,232.8652,233.0091,232.3619,232.3619,6859.0
2021-03-25 13:30:00,258.55,259.02,258.45,258.73,11091.0,232.3799,232.8023,232.29,232.5417,11091.0
2021-03-25 13:40:00,258.74,259.69,258.74,258.93,4905.0,232.5507,233.4045,232.5507,232.7214,4905.0
2021-03-25 13:50:00,259.06,259.34,258.84,258.84,2997.0,232.8383,233.0899,232.6406,232.6406,2997.0
2021-03-25 14:00:00,258.69,259.06,258.58,258.89,4573.0,232.5057,232.8383,232.4069,232.6855,4573.0
2021-03-25 14:10:00,258.86,259.44,258.69,259.38,3936.0,232.6585,233.1798,232.5057,233.1259,3936.0
2021-03-25 14:20:00,259.29,259.56,258.74,258.82,9793.0,233.045,233.2877,232.5507,232.6226,9793.0
2021-03-25 14:30:00,258.84,259.99,258.8,259.79,7084.0,232.6406,233.6741,232.6046,233.4944,7084.0
2021-03-25 14:40:00,259.87,260.2,259.8,259.8,5800.0,233.5663,233.8629,233.5034,233.5034,5800.0
2021-03-25 14:50:00,259.9,260.43,259.9,259.9,5149.0,233.5933,234.0696,233.5933,233.5933,5149.0
2021-03-25 15:00:00,259.96,260.03,259.26,259.52,5321.0,233.6472,233.7101,233.018,233.2517,5321.0
2021-03-25 15:10:00,259.42,261.08,259.42,261.08,7649.0,233.1618,234.6538,233.1618,234.6538,7649.0
2021-03-25 15:20:00,260.95,261.45,260.84,260.99,10760.0,234.537,234.9864,234.4381,234.5729,10760.0
2021-03-25 15:30:00,260.98,261.42,260.83,261.42,5799.0,234.5639,234.9594,234.4291,234.9594,5799.0
2021-03-25 15:40:00,261.48,261.63,261.02,261.5,22690.0,235.0133,235.1482,234.5999,235.0313,22690.0
2021-03-25 15:50:00,261.34,262.13,261.05,261.18,95728.0,234.8875,235.5975,234.6269,234.7437,95728.0
2021-03-26 09:30:00,262.99,263.41,260.62,261.65,26791.0,236.3705,236.748,234.2404,235.1661,26791.0
2021-03-26 09:40:00,261.57,261.57,260.52,260.72,10961.0,235.0942,235.0942,234.1505,234.3303,10961.0
2021-03-26 09:50:00,260.54,262.99,259.48,261.78,9071.0,234.1685,236.3705,233.2158,235.283,9071.0
2021-03-26 10:00:00,261.23,262.03,260.77,261.09,10033.0,234.7886,235.5077,234.3752,234.6628,10033.0
2021-03-26 10:10:00,261.15,262.8,261.14,262.62,9301.0,234.7167,236.1997,234.7077,236.0379,9301.0
2021-03-26 10:20:00,262.75,263.26,262.38,263.25,6183.0,236.1548,236.6132,235.8222,236.6042,6183.0
2021-03-26 10:30:00,263.25,263.31,261.72,262.03,8457.0,236.6042,236.6581,235.229,235.5077,8457.0
2021-03-26 10:40:00,262.06,262.5,261.18,261.63,5342.0,235.5346,235.9301,234.7437,235.1482,5342.0
2021-03-26 10:50:00,261.72,262.02,261.25,261.33,7826.0,235.229,235.4987,234.8066,234.8785,7826.0
2021-03-26 11:00:00,261.35,261.82,261.07,261.48,9740.0,234.8965,235.3189,234.6448,235.0133,9740.0
2021-03-26 11:10:00,261.55,261.63,260.38,260.69,6685.0,235.0762,235.1482,234.0247,234.3033,6685.0
2021-03-26 11:20:00,260.7,261.76,260.7,261.76,5900.0,234.3123,235.265,234.3123,235.265,5900.0
2021-03-26 11:30:00,261.77,262.26,261.61,262.06,5690.0,235.274,235.7144,235.1302,235.5346,5690.0
2021-03-26 11:40:00,262.09,262.13,261.58,261.88,4521.0,235.5616,235.5975,235.1032,235.3728,4521.0
2021-03-26 11:50:00,261.97,262.11,261.33,261.48,7201.0,235.4537,235.5796,234.8785,235.0133,7201.0
2021-03-26 12:00:00,261.35,261.37,260.8,261.21,5749.0,234.8965,234.9145,234.4022,234.7707,5749.0
2021-03-26 12:10:00,261.19,261.8,261.19,261.64,6125.0,234.7527,235.3009,234.7527,235.1571,6125.0
2021-03-26 12:20:00,261.64,261.81,261.05,261.35,8960.0,235.1571,235.3099,234.6269,234.8965,8960.0
2021-03-26 12:30:00,261.38,261.84,261.31,261.33,11242.0,234.9235,235.3369,234.8605,234.8785,11242.0
2021-03-26 12:40:00,261.33,261.71,261.31,261.71,13777.0,234.8785,235.2201,234.8605,235.2201,13777.0
2021-03-26 12:50:00,261.65,261.85,261.4,261.59,7285.0,235.1661,235.3459,234.9414,235.1122,7285.0
2021-03-26 13:00:00,261.6,262.62,261.57,262.62,4972.0,235.1212,236.0379,235.0942,236.0379,4972.0
2021-03-26 13:10:00,262.45,262.49,261.65,261.77,7264.0,235.8852,235.9211,235.1661,235.274,7264.0
2021-03-26 13:20:00,261.89,261.9,261.42,261.6,5200.0,235.3818,235.3908,234.9594,235.1212,5200.0
2021-03-26 13:30:00,261.6,261.68,261.04,261.05,6184.0,235.1212,235.1931,234.6179,234.6269,6184.0
2021-03-26 13:40:00,261.0,261.09,260.52,260.53,3864.0,234.5819,234.6628,234.1505,234.1595,3864.0
2021-03-26 13:50:00,260.35,260.88,260.27,260.88,7716.0,233.9977,234.4741,233.9258,234.4741,7716.0
2021-03-26 14:00:00,260.89,260.89,260.17,260.2,6632.0,234.4831,234.4831,233.8359,233.8629,6632.0
2021-03-26 14:10:00,260.21,260.5,259.83,260.14,7343.0,233.8719,234.1325,233.5303,233.809,7343.0
2021-03-26 14:20:00,260.04,261.0,260.0,260.39,6693.0,233.7191,234.5819,233.6831,234.0337,6693.0
2021-03-26 14:30:00,260.48,261.12,260.44,260.72,7747.0,234.1146,234.6898,234.0786,234.3303,7747.0
2021-03-26 14:40:00,260.59,260.67,259.85,260.07,10050.0,234.2134,234.2853,233.5483,233.7461,10050.0
2021-03-26 14:50:00,259.91,261.37,259.91,261.21,10609.0,233.6022,234.9145,233.6022,234.7707,10609.0
2021-03-26 15:00:00,261.13,261.35,260.72,260.72,8706.0,234.6988,234.8965,234.3303,234.3303,8706.0
2021-03-26 15:10:00,260.76,261.18,260.66,261.15,8128.0,234.3662,234.7437,234.2763,234.7167,8128.0
2021-03-26 15:20:00,261.28,261.54,260.46,260.46,10735.0,234.8336,235.0673,234.0966,234.0966,10735.0
2021-03-26 15:30:00,260.51,261.42,260.41,260.71,20363.0,234.1415,234.9594,234.0516,234.3213,20363.0
2021-03-26 15:40:00,260.71,261.44,260.65,261.29,25907.0,234.3213,234.9774,234.2673,234.8426,25907.0
2021-03-26 15:50:00,261.43,262.66,261.16,262.38,57943.0,234.9684,236.0739,234.7257,235.8222,57943.0
2021-03-29 09:30:00,260.0,262.14,260.0,262.14,15765.0,233.6831,235.6065,233.6831,235.6065,15765.0
2021-03-29 09:40:00,262.38,264.37,261.91,263.52,11606.0,235.8222,237.6108,235.3998,236.8468,11606.0
2021-03-29 09:50:00,264.1,264.82,263.78,264.14,10557.0,237.3681,238.0153,237.0805,237.4041,10557.0
2021-03-29 10:00:00,264.26,265.0,263.63,263.83,8081.0,237.5119,238.177,236.9457,237.1255,8081.0
2021-03-29 10:10:00,263.81,264.28,263.31,263.94,3459.0,237.1075,237.5299,236.6581,237.2243,3459.0
2021-03-29 10:20:00,263.91,263.91,262.41,262.41,7673.0,237.1974,237.1974,235.8492,235.8492,7673.0
2021-03-29 10:30:00,262.38,263.42,262.04,262.85,6762.0,235.8222,236.757,235.5167,236.2447,6762.0
2021-03-29 10:40:00,262.57,262.57,261.62,261.79,4250.0,235.993,235.993,235.1392,235.292,4250.0
2021-03-29 10:50:00,261.57,262.37,261.35,262.08,9619.0,235.0942,235.8132,234.8965,235.5526,9619.0
2021-03-29 11:00:00,262.04,262.44,261.64,262.03,4232.0,235.5167,235.8762,235.1571,235.5077,4232.0
2021-03-29 11:10:00,261.95,262.28,261.59,261.73,7357.0,235.4358,235.7324,235.1122,235.238,7357.0
2021-03-29 11:20:00,261.81,262.39,261.79,262.31,4008.0,235.3099,235.8312,235.292,235.7593,4008.0
2021-03-29 11:30:00,262.31,263.09,262.31,262.79,11313.0,235.7593,236.4604,235.7593,236.1907,11313.0
2021-03-29 11:40:00,262.36,262.65,262.04,262.04,2408.0,235.8043,236.0649,235.5167,235.5167,2408.0
2021-03-29 11:50:00,262.03,262.51,261.93,262.18,7669.0,235.5077,235.9391,235.4178,235.6425,7669.0
2021-03-29 12:00:00,262.17,262.44,261.5,261.59,3767.0,235.6335,235.8762,235.0313,235.1122,3767.0
2021-03-29 12:10:00,261.43,261.43,260.89,261.0,3585.0,234.9684,234.9684,234.4831,234.5819,3585.0
2021-03-29 12:20:00,260.9,262.2,260.9,262.19,3836.0,234.492,235.6605,234.492,235.6515,3836.0
2021-03-29 12:30:00,262.19,262.31,261.8,262.19,3596.0,235.6515,235.7593,235.3009,235.6515,3596.0
2021-03-29 12:40:00,261.97,262.34,261.6,261.6,3610.0,235.4537,235.7863,235.1212,235.1212,3610.0
2021-03-29 12:50:00,261.6,261.95,261.32,261.91,3761.0,235.1212,235.4358,234.8695,235.3998,3761.0
2021-03-29 13:00:00,261.9,262.13,261.23,261.23,4875.0,235.3908,235.5975,234.7886,234.7886,4875.0
2021-03-29 13:10:00,261.19,261.34,261.0,261.12,2100.0,234.7527,234.8875,234.5819,234.6898,2100.0
2021-03-29 13:20:00,261.16,261.27,260.96,261.15,10896.0,234.7257,234.8246,234.546,234.7167,10896.0
2021-03-29 13:30:00,261.11,261.75,261.03,261.03,8270.0,234.6808,235.256,234.6089,234.6089,8270.0
2021-03-29 13:40:00,261.23,261.26,260.68,260.82,3155.0,234.7886,234.8156,234.2943,234.4201,3155.0
2021-03-29 13:50:00,260.92,261.05,260.62,260.79,2992.0,234.51,234.6269,234.2404,234.3932,2992.0
2021-03-29 14:00:00,260.65,261.25,260.53,261.17,3955.0,234.2673,234.8066,234.1595,234.7347,3955.0
2021-03-29 14:10:00,261.3,261.63,261.05,261.47,3069.0,234.8516,235.1482,234.6269,235.0043,3069.0
2021-03-29 14:20:00,261.55,261.9,261.54,261.67,3751.0,235.0762,235.3908,235.0673,235.1841,3751.0
2021-03-29 14:30:00,261.62,261.72,261.08,261.41,4919.0,235.1392,235.229,234.6538,234.9504,4919.0
2021-03-29 14:40:00,261.57,262.28,261.47,262.15,3977.0,235.0942,235.7324,235.0043,235.6155,3977.0
2021-03-29 14:50:00,262.06,262.09,261.11,261.34,9349.0,235.5346,235.5616,234.6808,234.8875,9349.0
2021-03-29 15:00:00,261.42,261.87,261.21,261.83,7144.0,234.9594,235.3639,234.7707,235.3279,7144.0
2021-03-29 15:10:00,261.75,262.5,261.63,262.41,4443.0,235.256,235.9301,235.1482,235.8492,4443.0
2021-03-29 15:20:00,262.36,262.9,262.28,262.59,5802.0,235.8043,236.2896,235.7324,236.011,5802.0
2021-03-29 15:30:00,262.63,262.63,262.1,262.16,14240.0,236.0469,236.0469,235.5706,235.6245,14240.0
2021-03-29 15:40:00,262.22,262.23,261.23,261.23,16081.0,235.6784,235.6874,234.7886,234.7886,16081.0
2021-03-29 15:50:00,261.33,261.47,260.67,260.84,57954.0,234.8785,235.0043,234.2853,234.4381,57954.0
2021-03-30 09:30:00,260.87,264.58,260.87,263.65,18272.0,234.4651,237.7996,234.4651,236.9637,18272.0
2021-03-30 09:40:00,263.43,263.43,261.39,261.87,10515.0,236.766,236.766,234.9324,235.3639,10515.0
2021-03-30 09:50:00,261.88,263.08,261.56,262.9,12981.0,235.3728,236.4514,235.0852,236.2896,12981.0
2021-03-30 10:00:00,262.85,263.5,262.78,263.22,6970.0,236.2447,236.8289,236.1817,236.5772,6970.0
2021-03-30 10:10:00,263.38,264.06,263.11,263.89,17030.0,236.721,237.3322,236.4783,237.1794,17030.0
2021-03-30 10:20:00,263.77,264.52,263.12,264.52,7927.0,237.0715,237.7456,236.4873,237.7456,7927.0
2021-03-30 10:30:00,264.53,265.15,264.33,265.13,12192.0,237.7546,238.3119,237.5749,238.2939,12192.0
2021-03-30 10:40:00,264.95,265.5,264.68,265.27,12236.0,238.1321,238.6264,237.8894,238.4197,12236.0
2021-03-30 10:50:00,265.09,265.29,264.57,264.6,12483.0,238.2579,238.4377,237.7906,237.8175,12483.0
2021-03-30 11:00:00,264.5,265.26,264.41,265.26,14563.0,237.7277,238.4107,237.6468,238.4107,14563.0
2021-03-30 11:10:00,265.15,265.9,265.02,265.35,12393.0,238.3119,238.9859,238.195,238.4916,12393.0
2021-03-30 11:20:00,265.55,265.58,264.69,265.17,8905.0,238.6714,238.6983,237.8984,238.3298,8905.0
2021-03-30 11:30:00,265.14,265.14,264.46,264.86,4772.0,238.3029,238.3029,237.6917,238.0512,4772.0
2021-03-30 11:40:00,264.89,265.78,264.88,265.24,12469.0,238.0782,238.8781,238.0692,238.3928,12469.0
2021-03-30 11:50:00,265.22,265.22,264.41,265.04,6269.0,238.3748,238.3748,237.6468,238.213,6269.0
2021-03-30 12:00:00,265.0,265.55,264.91,265.38,6649.0,238.177,238.6714,238.0962,238.5186,6649.0
2021-03-30 12:10:00,265.5,265.52,264.79,264.79,7023.0,238.6264,238.6444,237.9883,237.9883,7023.0
2021-03-30 12:20:00,264.82,265.03,264.57,264.74,8076.0,238.0153,238.204,237.7906,237.9434,8076.0
2021-03-30 12:30:00,264.69,264.82,264.43,264.79,3831.0,237.8984,238.0153,237.6647,237.9883,3831.0
2021-03-30 12:40:00,264.65,264.66,264.19,264.36,5832.0,237.8625,237.8715,237.449,237.6018,5832.0
2021-03-30 12:50:00,264.22,264.3,263.83,263.94,3997.0,237.476,237.5479,237.1255,237.2243,3997.0
2021-03-30 13:00:00,263.94,264.22,263.78,263.9,5666.0,237.2243,237.476,237.0805,237.1884,5666.0
2021-03-30 13:10:00,263.9,263.99,263.36,263.52,6702.0,237.1884,237.2693,236.703,236.8468,6702.0
2021-03-30 13:20:00,263.48,263.94,263.45,263.53,5865.0,236.8109,237.2243,236.7839,236.8558,5865.0
2021-03-30 13:30:00,263.52,263.59,263.02,263.27,8000.0,236.8468,236.9098,236.3975,236.6222,8000.0
2021-03-30 13:40:00,263.39,263.47,262.34,262.34,6800.0,236.73,236.8019,235.7863,235.7863,6800.0
2021-03-30 13:50:00,262.37,262.65,262.23,262.35,6520.0,235.8132,236.0649,235.6874,235.7953,6520.0
2021-03-30 14:00:00,262.34,262.95,261.91,262.84,8237.0,235.7863,236.3345,235.3998,236.2357,8237.0
2021-03-30 14:10:00,262.74,263.75,262.73,263.71,6002.0,236.1458,237.0536,236.1368,237.0176,6002.0
2021-03-30 14:20:00,263.74,264.03,263.44,263.95,8190.0,237.0446,237.3052,236.7749,237.2333,8190.0
2021-03-30 14:30:00,263.91,264.11,263.19,263.21,6706.0,237.1974,237.3771,236.5502,236.5682,6706.0
2021-03-30 14:40:00,263.14,263.36,262.9,263.03,8557.0,236.5053,236.703,236.2896,236.4064,8557.0
2021-03-30 14:50:00,263.01,263.5,262.92,263.39,11114.0,236.3885,236.8289,236.3076,236.73,11114.0
2021-03-30 15:00:00,263.24,263.9,263.09,263.41,12198.0,236.5952,237.1884,236.4604,236.748,12198.0
2021-03-30 15:10:00,263.4,263.64,262.75,263.44,21714.0,236.739,236.9547,236.1548,236.7749,21714.0
2021-03-30 15:20:00,263.43,263.83,263.28,263.45,12232.0,236.766,237.1255,236.6311,236.7839,12232.0
2021-03-30 15:30:00,263.49,264.32,263.39,263.53,21605.0,236.8199,237.5659,236.73,236.8558,21605.0
2021-03-30 15:40:00,263.49,263.65,262.99,263.24,24119.0,236.8199,236.9637,236.3705,236.5952,24119.0
2021-03-30 15:50:00,263.06,263.72,262.74,263.72,68019.0,236.4334,237.0266,236.1458,237.0266,68019.0
2021-03-31 09:30:00,264.64,265.64,264.53,265.44,22321.0,237.8535,238.7523,237.7546,238.5725,22321.0
2021-03-31 09:40:00,265.76,265.96,264.0,264.14,7013.0,238.8601,239.0399,237.2783,237.4041,7013.0
2021-03-31 09:50:00,263.86,264.38,263.3,263.56,8062.0,237.1524,237.6198,236.6491,236.8828,8062.0
2021-03-31 10:00:00,263.31,264.02,262.8,262.83,9299.0,236.6581,237.2962,236.1997,236.2267,9299.0
2021-03-31 10:10:00,262.78,262.83,261.53,262.07,10424.0,236.1817,236.2267,235.0583,235.5436,10424.0
2021-03-31 10:20:00,262.07,262.72,261.73,261.87,6841.0,235.5436,236.1278,235.238,235.3639,6841.0
2021-03-31 10:30:00,261.86,262.17,261.02,261.84,8684.0,235.3549,235.6335,234.5999,235.3369,8684.0
2021-03-31 10:40:00,261.77,262.04,260.64,261.07,4264.0,235.274,235.5167,234.2584,234.6448,4264.0
2021-03-31 10:50:00,261.12,262.04,260.89,262.04,6629.0,234.6898,235.5167,234.4831,235.5167,6629.0
2021-03-31 11:00:00,261.91,262.15,261.42,261.78,7773.0,235.3998,235.6155,234.9594,235.283,7773.0
2021-03-31 11:10:00,261.91,261.93,261.17,261.43,5363.0,235.3998,235.4178,234.7347,234.9684,5363.0
2021-03-31 11:20:00,261.86,261.9,261.25,261.45,7095.0,235.3549,235.3908,234.8066,234.9864,7095.0
2021-03-31 11:30:00,261.36,261.43,260.27,260.5,9390.0,234.9055,234.9684,233.9258,234.1325,9390.0
2021-03-31 11:40:00,260.41,261.63,260.41,261.63,6161.0,234.0516,235.1482,234.0516,235.1482,6161.0
2021-03-31 11:50:00,261.45,261.73,261.37,261.61,7154.0,234.9864,235.238,234.9145,235.1302,7154.0
2021-03-31 12:00:00,261.44,262.49,261.44,262.47,8573.0,234.9774,235.9211,234.9774,235.9031,8573.0
2021-03-31 12:10:00,262.27,262.5,262.1,262.5,5767.0,235.7234,235.9301,235.5706,235.9301,5767.0
2021-03-31 12:20:00,262.45,262.74,261.66,262.03,4258.0,235.8852,236.1458,235.1751,235.5077,4258.0
2021-03-31 12:30:00,261.92,262.69,261.91,262.02,2404.0,235.4088,236.1009,235.3998,235.4987,2404.0
2021-03-31 12:40:00,262.08,262.59,261.77,262.47,5691.0,235.5526,236.011,235.274,235.9031,5691.0
2021-03-31 12:50:00,262.5,262.83,262.4,262.83,5433.0,235.9301,236.2267,235.8402,236.2267,5433.0
2021-03-31 13:00:00,262.96,263.36,262.89,263.29,7903.0,236.3435,236.703,236.2806,236.6401,7903.0
2021-03-31 13:10:00,263.24,263.35,262.7,262.83,8673.0,236.5952,236.6941,236.1098,236.2267,8673.0
2021-03-31 13:20:00,262.88,262.88,262.45,262.55,3202.0,236.2716,236.2716,235.8852,235.975,3202.0
2021-03-31 13:30:00,262.5,262.76,262.17,262.17,7617.0,235.9301,236.1638,235.6335,235.6335,7617.0
2021-03-31 13:40:00,262.12,262.12,261.41,261.7,8037.0,235.5886,235.5886,234.9504,235.2111,8037.0
2021-03-31 13:50:00,261.79,261.91,261.6,261.91,10716.0,235.292,235.3998,235.1212,235.3998,10716.0
2021-03-31 14:00:00,261.9,262.26,261.5,261.54,13093.0,235.3908,235.7144,235.0313,235.0673,13093.0
2021-03-31 14:10:00,261.7,261.93,261.22,261.24,14245.0,235.2111,235.4178,234.7797,234.7976,14245.0
2021-03-31 14:20:00,261.34,261.96,261.22,261.68,10161.0,234.8875,235.4447,234.7797,235.1931,10161.0
2021-03-31 14:30:00,261.71,262.27,261.69,261.77,13704.0,235.2201,235.7234,235.2021,235.274,13704.0
2021-03-31 14:40:00,261.72,262.26,261.53,261.65,24278.0,235.229,235.7144,235.0583,235.1661,24278.0
2021-03-31 14:50:00,261.63,261.86,261.01,261.15,14282.0,235.1482,235.3549,234.5909,234.7167,14282.0
2021-03-31 15:00:00,261.02,261.21,260.59,260.86,13897.0,234.5999,234.7707,234.2134,234.4561,13897.0
2021-03-31 15:10:00,260.87,261.05,260.61,260.96,10545.0,234.4651,234.6269,234.2314,234.546,10545.0
2021-03-31 15:20:00,260.93,261.04,260.63,260.73,14416.0,234.519,234.6179,234.2494,234.3392,14416.0
2021-03-31 15:30:00,260.8,261.17,260.41,260.41,13854.0,234.4022,234.7347,234.0516,234.0516,13854.0
2021-03-31 15:40:00,260.46,260.74,260.18,260.68,16187.0,234.0966,234.3482,233.8449,234.2943,16187.0
2021-03-31 15:50:00,260.5,260.5,259.1,259.1,132843.0,234.1325,234.1325,232.8742,232.8742,132843.0
2021-04-01 09:30:00,259.4,260.07,258.01,258.06,36723.0,233.1439,233.7461,231.8946,231.9395,36723.0
2021-04-01 09:40:00,258.06,258.35,256.81,256.82,13307.0,231.9395,232.2001,230.816,230.825,13307.0
2021-04-01 09:50:00,256.86,257.35,256.22,256.36,15361.0,230.861,231.3014,230.2857,230.4116,15361.0
2021-04-01 10:00:00,256.4,257.95,256.26,256.54,20485.0,230.4475,231.8406,230.3217,230.5734,20485.0
2021-04-01 10:10:00,256.72,257.35,256.29,257.24,16046.0,230.7351,231.3014,230.3487,231.2025,16046.0
2021-04-01 10:20:00,257.04,257.2,256.22,256.89,9972.0,231.0227,231.1665,230.2857,230.8879,9972.0
2021-04-01 10:30:00,257.0,257.31,256.63,256.88,10556.0,230.9868,231.2654,230.6542,230.8789,10556.0
2021-04-01 10:40:00,256.77,257.92,256.77,257.59,14285.0,230.7801,231.8137,230.7801,231.5171,14285.0
2021-04-01 10:50:00,257.59,258.0,256.71,258.0,13622.0,231.5171,231.8856,230.7261,231.8856,13622.0
2021-04-01 11:00:00,257.87,258.52,257.85,257.86,8145.0,231.7687,232.3529,231.7508,231.7597,8145.0
2021-04-01 11:10:00,257.93,258.25,257.92,258.07,8625.0,231.8227,232.1103,231.8137,231.9485,8625.0
2021-04-01 11:20:00,257.82,258.6,257.71,258.34,23173.0,231.7238,232.4248,231.6249,232.1912,23173.0
2021-04-01 11:30:00,258.28,258.89,258.13,258.89,15322.0,232.1372,232.6855,232.0024,232.6855,15322.0
2021-04-01 11:40:00,258.98,259.11,258.26,258.45,8228.0,232.7664,232.8832,232.1193,232.29,8228.0
2021-04-01 11:50:00,258.45,258.54,258.14,258.48,7549.0,232.29,232.3709,232.0114,232.317,7549.0
2021-04-01 12:00:00,258.38,259.01,258.3,258.92,10339.0,232.2271,232.7933,232.1552,232.7125,10339.0
2021-04-01 12:10:00,258.86,259.01,258.27,258.48,13482.0,232.6585,232.7933,232.1282,232.317,13482.0
2021-04-01 12:20:00,258.56,258.92,258.17,258.23,11330.0,232.3889,232.7125,232.0384,232.0923,11330.0
2021-04-01 12:30:00,258.15,258.39,257.84,257.85,8141.0,232.0204,232.2361,231.7418,231.7508,8141.0
2021-04-01 12:40:00,257.79,258.28,257.66,258.28,13795.0,231.6968,232.1372,231.58,232.1372,13795.0
2021-04-01 12:50:00,258.15,258.27,257.91,258.08,13313.0,232.0204,232.1282,231.8047,231.9575,13313.0
2021-04-01 13:00:00,258.07,258.51,258.02,258.44,10719.0,231.9485,232.344,231.9036,232.281,10719.0
2021-04-01 13:10:00,258.46,258.49,257.81,258.1,10613.0,232.299,232.326,231.7148,231.9755,10613.0
2021-04-01 13:20:00,258.28,258.29,257.9,257.96,13314.0,232.1372,232.1462,231.7957,231.8496,13314.0
2021-04-01 13:30:00,257.97,258.7,257.96,258.17,22115.0,231.8586,232.5147,231.8496,232.0384,22115.0
2021-04-01 13:40:00,258.12,258.21,257.83,258.08,17303.0,231.9934,232.0743,231.7328,231.9575,17303.0
2021-04-01 13:50:00,258.08,258.16,257.67,258.01,8180.0,231.9575,232.0294,231.589,231.8946,8180.0
2021-04-01 14:00:00,258.07,258.29,257.9,258.13,15494.0,231.9485,232.1462,231.7957,232.0024,15494.0
2021-04-01 14:10:00,258.06,258.2,257.51,257.63,14184.0,231.9395,232.0653,231.4452,231.553,14184.0
2021-04-01 14:20:00,257.66,257.66,257.16,257.61,15601.0,231.58,231.58,231.1306,231.5351,15601.0
2021-04-01 14:30:00,257.47,257.9,257.35,257.86,12130.0,231.4092,231.7957,231.3014,231.7597,12130.0
2021-04-01 14:40:00,257.9,258.74,257.81,258.01,31647.0,231.7957,232.5507,231.7148,231.8946,31647.0
2021-04-01 14:50:00,258.0,258.07,257.32,257.38,16407.0,231.8856,231.9485,231.2744,231.3283,16407.0
2021-04-01 15:00:00,257.45,257.59,257.01,257.09,14850.0,231.3912,231.5171,230.9958,231.0677,14850.0
2021-04-01 15:10:00,257.09,257.31,256.67,256.67,33608.0,231.0677,231.2654,230.6902,230.6902,33608.0
2021-04-01 15:20:00,256.63,256.71,256.2,256.66,34717.0,230.6542,230.7261,230.2678,230.6812,34717.0
2021-04-01 15:30:00,256.66,257.22,256.49,257.15,43555.0,230.6812,231.1845,230.5284,231.1216,43555.0
2021-04-01 15:40:00,257.14,257.14,256.54,256.79,62693.0,231.1126,231.1126,230.5734,230.798,62693.0
2021-04-01 15:50:00,256.86,257.72,256.81,257.46,93036.0,230.861,231.6339,230.816,231.4002,93036.0
2021-04-05 09:30:00,260.29,261.51,259.46,260.51,30507.0,233.9438,235.0403,233.1978,234.1415,30507.0
2021-04-05 09:40:00,260.02,261.14,259.89,260.0,11716.0,233.7011,234.7077,233.5843,233.6831,11716.0
2021-04-05 09:50:00,259.58,259.98,258.96,259.36,8382.0,233.3056,233.6652,232.7484,233.1079,8382.0
2021-04-05 10:00:00,259.47,259.82,258.91,259.04,5167.0,233.2068,233.5214,232.7035,232.8203,5167.0
2021-04-05 10:10:00,259.23,260.83,258.8,260.76,16246.0,232.9911,234.4291,232.6046,234.3662,16246.0
2021-04-05 10:20:00,260.59,261.1,260.25,260.29,12035.0,234.2134,234.6718,233.9078,233.9438,12035.0
2021-04-05 10:30:00,260.31,261.87,260.31,261.36,12104.0,233.9618,235.3639,233.9618,234.9055,12104.0
2021-04-05 10:40:00,261.29,261.96,261.21,261.54,10498.0,234.8426,235.4447,234.7707,235.0673,10498.0
2021-04-05 10:50:00,261.4,262.0,261.02,261.13,11134.0,234.9414,235.4807,234.5999,234.6988,11134.0
2021-04-05 11:00:00,261.13,261.93,260.89,261.66,7580.0,234.6988,235.4178,234.4831,235.1751,7580.0
2021-04-05 11:10:00,261.66,262.13,260.75,260.75,8722.0,235.1751,235.5975,234.3572,234.3572,8722.0
2021-04-05 11:20:00,260.68,261.01,260.6,261.01,8541.0,234.2943,234.5909,234.2224,234.5909,8541.0
2021-04-05 11:30:00,260.96,261.33,260.65,260.83,5611.0,234.546,234.8785,234.2673,234.4291,5611.0
2021-04-05 11:40:00,260.78,261.57,260.78,261.56,13202.0,234.3842,235.0942,234.3842,235.0852,13202.0
2021-04-05 11:50:00,261.55,261.55,260.66,260.85,7367.0,235.0762,235.0762,234.2763,234.4471,7367.0
2021-04-05 12:00:00,260.83,261.16,260.72,260.88,3766.0,234.4291,234.7257,234.3303,234.4741,3766.0
2021-04-05 12:10:00,260.69,260.97,260.51,260.63,11844.0,234.3033,234.555,234.1415,234.2494,11844.0
2021-04-05 12:20:00,260.57,261.0,260.5,260.92,3889.0,234.1954,234.5819,234.1325,234.51,3889.0
2021-04-05 12:30:00,261.11,261.22,260.84,260.9,7771.0,234.6808,234.7797,234.4381,234.492,7771.0
2021-04-05 12:40:00,260.95,261.2,260.79,260.8,7790.0,234.537,234.7617,234.3932,234.4022,7790.0
2021-04-05 12:50:00,260.91,261.03,260.41,260.41,5166.0,234.501,234.6089,234.0516,234.0516,5166.0
2021-04-05 13:00:00,260.37,260.59,260.26,260.5,3989.0,234.0157,234.2134,233.9168,234.1325,3989.0
2021-04-05 13:10:00,260.46,260.55,259.95,260.25,14458.0,234.0966,234.1775,233.6382,233.9078,14458.0
2021-04-05 13:20:00,260.22,260.99,260.21,260.59,5549.0,233.8809,234.5729,233.8719,234.2134,5549.0
2021-04-05 13:30:00,260.65,261.05,260.6,260.84,6638.0,234.2673,234.6269,234.2224,234.4381,6638.0
2021-04-05 13:40:00,260.94,261.07,260.56,261.01,13789.0,234.528,234.6448,234.1865,234.5909,13789.0
2021-04-05 13:50:00,260.94,261.17,260.7,261.04,7542.0,234.528,234.7347,234.3123,234.6179,7542.0
2021-04-05 14:00:00,261.15,261.16,260.79,260.94,7031.0,234.7167,234.7257,234.3932,234.528,7031.0
2021-04-05 14:10:00,260.79,261.1,260.72,260.97,13954.0,234.3932,234.6718,234.3303,234.555,13954.0
2021-04-05 14:20:00,260.98,261.2,260.77,261.09,12628.0,234.5639,234.7617,234.3752,234.6628,12628.0
2021-04-05 14:30:00,261.15,261.15,260.89,261.13,9939.0,234.7167,234.7167,234.4831,234.6988,9939.0
2021-04-05 14:40:00,261.1,261.24,260.88,261.13,12442.0,234.6718,234.7976,234.4741,234.6988,12442.0
2021-04-05 14:50:00,261.0,261.26,260.79,260.8,7154.0,234.5819,234.8156,234.3932,234.4022,7154.0
2021-04-05 15:00:00,260.81,261.39,260.75,261.2,14423.0,234.4112,234.9324,234.3572,234.7617,14423.0
2021-04-05 15:10:00,261.29,261.62,261.01,261.62,7662.0,234.8426,235.1392,234.5909,235.1392,7662.0
2021-04-05 15:20:00,261.64,261.79,261.37,261.6,14581.0,235.1571,235.292,234.9145,235.1212,14581.0
2021-04-05 15:30:00,261.55,261.69,261.13,261.58,25007.0,235.0762,235.2021,234.6988,235.1032,25007.0
2021-04-05 15:40:00,261.59,261.75,261.28,261.6,16808.0,235.1122,235.256,234.8336,235.1212,16808.0
2021-04-05 15:50:00,261.68,261.88,261.42,261.58,39770.0,235.1931,235.3728,234.9594,235.1032,39770.0
2021-04-06 09:30:00,261.82,263.1,260.78,262.99,35365.0,235.3189,236.4694,234.3842,236.3705,35365.0
2021-04-06 09:40:00,263.0,264.26,262.9,264.05,40234.0,236.3795,237.5119,236.2896,237.3232,40234.0
2021-04-06 09:50:00,264.1,264.97,263.45,264.45,25344.0,237.3681,238.1501,236.7839,237.6827,25344.0
2021-04-06 10:00:00,264.52,264.84,264.2,264.71,21534.0,237.7456,238.0332,237.458,237.9164,21534.0
2021-04-06 10:10:00,264.71,265.96,264.71,265.81,21612.0,237.9164,239.0399,237.9164,238.9051,21612.0
2021-04-06 10:20:00,265.8,265.83,264.75,264.79,11746.0,238.8961,238.923,237.9523,237.9883,11746.0
2021-04-06 10:30:00,264.61,265.38,264.48,264.77,9415.0,237.8265,238.5186,237.7097,237.9703,9415.0
2021-04-06 10:40:00,264.88,264.89,263.95,264.03,5888.0,238.0692,238.0782,237.2333,237.3052,5888.0
2021-04-06 10:50:00,263.9,264.02,263.42,263.8,6365.0,237.1884,237.2962,236.757,237.0985,6365.0
2021-04-06 11:00:00,263.67,263.67,262.57,263.15,6215.0,236.9817,236.9817,235.993,236.5143,6215.0
2021-04-06 11:10:00,263.16,263.16,262.72,262.92,4606.0,236.5233,236.5233,236.1278,236.3076,4606.0
2021-04-06 11:20:00,263.03,263.16,261.81,262.26,16797.0,236.4064,236.5233,235.3099,235.7144,16797.0
2021-04-06 11:30:00,262.1,263.05,261.64,263.05,12110.0,235.5706,236.4244,235.1571,236.4244,12110.0
2021-04-06 11:40:00,262.97,262.97,262.23,262.78,5305.0,236.3525,236.3525,235.6874,236.1817,5305.0
2021-04-06 11:50:00,262.81,262.91,262.21,262.56,4871.0,236.2087,236.2986,235.6694,235.984,4871.0
2021-04-06 12:00:00,262.53,262.94,262.41,262.51,4321.0,235.9571,236.3256,235.8492,235.9391,4321.0
2021-04-06 12:10:00,262.37,262.76,262.24,262.63,4475.0,235.8132,236.1638,235.6964,236.0469,4475.0
2021-04-06 12:20:00,262.57,262.6,262.34,262.6,3891.0,235.993,236.02,235.7863,236.02,3891.0
2021-04-06 12:30:00,262.4,262.67,262.11,262.38,11356.0,235.8402,236.0829,235.5796,235.8222,11356.0
2021-04-06 12:40:00,262.47,262.66,262.14,262.38,8810.0,235.9031,236.0739,235.6065,235.8222,8810.0
2021-04-06 12:50:00,262.46,262.6,262.19,262.4,4352.0,235.8941,236.02,235.6515,235.8402,4352.0
2021-04-06 13:00:00,262.4,262.5,262.23,262.23,7435.0,235.8402,235.9301,235.6874,235.6874,7435.0
2021-04-06 13:10:00,262.23,262.32,262.05,262.08,7250.0,235.6874,235.7683,235.5256,235.5526,7250.0
2021-04-06 13:20:00,262.06,262.18,261.45,261.46,11206.0,235.5346,235.6425,234.9864,234.9954,11206.0
2021-04-06 13:30:00,261.36,262.12,261.35,261.96,5010.0,234.9055,235.5886,234.8965,235.4447,5010.0
2021-04-06 13:40:00,261.94,262.1,261.47,261.59,8995.0,235.4268,235.5706,235.0043,235.1122,8995.0
2021-04-06 13:50:00,261.5,261.65,261.32,261.42,5849.0,235.0313,235.1661,234.8695,234.9594,5849.0
2021-04-06 14:00:00,261.42,261.85,261.25,261.25,6732.0,234.9594,235.3459,234.8066,234.8066,6732.0
2021-04-06 14:10:00,261.26,261.38,261.03,261.03,7244.0,234.8156,234.9235,234.6089,234.6089,7244.0
2021-04-06 14:20:00,261.0,261.03,260.59,261.01,6204.0,234.5819,234.6089,234.2134,234.5909,6204.0
2021-04-06 14:30:00,261.05,261.05,260.6,260.63,12103.0,234.6269,234.6269,234.2224,234.2494,12103.0
2021-04-06 14:40:00,260.44,260.91,260.43,260.84,8212.0,234.0786,234.501,234.0696,234.4381,8212.0
2021-04-06 14:50:00,260.9,260.92,260.33,260.53,8412.0,234.492,234.51,233.9797,234.1595,8412.0
2021-04-06 15:00:00,260.59,260.64,260.14,260.23,12312.0,234.2134,234.2584,233.809,233.8899,12312.0
2021-04-06 15:10:00,260.25,260.3,260.1,260.13,10415.0,233.9078,233.9528,233.773,233.8,10415.0
2021-04-06 15:20:00,260.13,260.14,259.7,259.7,13948.0,233.8,233.809,233.4135,233.4135,13948.0
2021-04-06 15:30:00,259.7,260.79,259.68,260.62,12908.0,233.4135,234.3932,233.3955,234.2404,12908.0
2021-04-06 15:40:00,260.61,260.69,260.21,260.26,17878.0,234.2314,234.3033,233.8719,233.9168,17878.0
2021-04-06 15:50:00,260.12,260.56,259.93,260.16,74810.0,233.791,234.1865,233.6202,233.8269,74810.0
2021-04-07 09:30:00,260.22,261.72,260.22,260.61,23294.0,233.8809,235.229,233.8809,234.2314,23294.0
2021-04-07 09:40:00,260.87,260.87,258.72,258.91,13920.0,234.4651,234.4651,232.5327,232.7035,13920.0
2021-04-07 09:50:00,258.94,259.55,257.73,258.36,22401.0,232.7304,233.2787,231.6429,232.2091,22401.0
2021-04-07 10:00:00,258.35,258.93,257.82,258.37,12563.0,232.2001,232.7214,231.7238,232.2181,12563.0
2021-04-07 10:10:00,258.31,258.51,257.93,258.51,7176.0,232.1642,232.344,231.8227,232.344,7176.0
2021-04-07 10:20:00,258.4,258.49,257.88,258.49,7356.0,232.2451,232.326,231.7777,232.326,7356.0
2021-04-07 10:30:00,258.89,259.27,258.59,259.17,14830.0,232.6855,233.027,232.4159,232.9371,14830.0
2021-04-07 10:40:00,259.23,259.66,259.15,259.6,8809.0,232.9911,233.3776,232.9192,233.3236,8809.0
2021-04-07 10:50:00,259.62,260.21,259.33,259.33,6182.0,233.3416,233.8719,233.081,233.081,6182.0
2021-04-07 11:00:00,259.05,259.05,258.29,258.29,3507.0,232.8293,232.8293,232.1462,232.1462,3507.0
2021-04-07 11:10:00,258.44,258.61,258.15,258.21,5485.0,232.281,232.4338,232.0204,232.0743,5485.0
2021-04-07 11:20:00,258.0,258.45,257.67,258.41,12573.0,231.8856,232.29,231.589,232.2541,12573.0
2021-04-07 11:30:00,258.24,258.25,257.3,257.49,13252.0,232.1013,232.1103,231.2564,231.4272,13252.0
2021-04-07 11:40:00,257.41,257.54,256.81,257.09,23950.0,231.3553,231.4721,230.816,231.0677,23950.0
2021-04-07 11:50:00,257.09,257.18,256.62,256.73,12721.0,231.0677,231.1486,230.6453,230.7441,12721.0
2021-04-07 12:00:00,256.9,257.09,256.6,257.03,9453.0,230.8969,231.0677,230.6273,231.0138,9453.0
2021-04-07 12:10:00,256.94,256.95,256.35,256.5,8410.0,230.9329,230.9419,230.4026,230.5374,8410.0
2021-04-07 12:20:00,256.55,256.89,256.55,256.86,5870.0,230.5823,230.8879,230.5823,230.861,5870.0
2021-04-07 12:30:00,256.69,257.08,256.69,257.08,5413.0,230.7082,231.0587,230.7082,231.0587,5413.0
2021-04-07 12:40:00,257.02,257.81,256.9,257.8,8814.0,231.0048,231.7148,230.8969,231.7058,8814.0
2021-04-07 12:50:00,257.78,258.0,257.68,257.86,5090.0,231.6878,231.8856,231.598,231.7597,5090.0
2021-04-07 13:00:00,257.75,257.89,257.64,257.79,8804.0,231.6609,231.7867,231.562,231.6968,8804.0
2021-04-07 13:10:00,257.74,258.62,257.74,258.5,14735.0,231.6519,232.4428,231.6519,232.335,14735.0
2021-04-07 13:20:00,258.6,259.0,258.57,259.0,10611.0,232.4248,232.7844,232.3979,232.7844,10611.0
2021-04-07 13:30:00,258.88,258.91,258.34,258.5,11667.0,232.6765,232.7035,232.1912,232.335,11667.0
2021-04-07 13:40:00,258.5,258.9,258.41,258.81,11039.0,232.335,232.6945,232.2541,232.6136,11039.0
2021-04-07 13:50:00,258.81,258.86,258.32,258.58,9124.0,232.6136,232.6585,232.1732,232.4069,9124.0
2021-04-07 14:00:00,258.42,258.71,258.31,258.58,3262.0,232.2631,232.5237,232.1642,232.4069,3262.0
2021-04-07 14:10:00,258.53,258.66,258.4,258.4,4422.0,232.3619,232.4788,232.2451,232.2451,4422.0
2021-04-07 14:20:00,258.41,258.5,257.98,257.98,6657.0,232.2541,232.335,231.8676,231.8676,6657.0
2021-04-07 14:30:00,258.06,258.35,257.81,258.24,10082.0,231.9395,232.2001,231.7148,232.1013,10082.0
2021-04-07 14:40:00,258.24,258.36,258.0,258.36,4484.0,232.1013,232.2091,231.8856,232.2091,4484.0
2021-04-07 14:50:00,258.46,258.46,258.0,258.0,3381.0,232.299,232.299,231.8856,231.8856,3381.0
2021-04-07 15:00:00,258.12,258.3,258.01,258.07,6096.0,231.9934,232.1552,231.8946,231.9485,6096.0
2021-04-07 15:10:00,258.11,258.33,258.07,258.25,5764.0,231.9844,232.1822,231.9485,232.1103,5764.0
2021-04-07 15:20:00,258.31,258.4,258.15,258.28,9227.0,232.1642,232.2451,232.0204,232.1372,9227.0
2021-04-07 15:30:00,258.26,258.4,258.12,258.4,10983.0,232.1193,232.2451,231.9934,232.2451,10983.0
2021-04-07 15:40:00,258.39,258.5,258.23,258.34,13139.0,232.2361,232.335,232.0923,232.1912,13139.0
2021-04-07 15:50:00,258.3,258.36,257.87,258.06,36390.0,232.1552,232.2091,231.7687,231.9395,36390.0
2021-04-08 09:30:00,257.53,258.44,257.23,257.5,21337.0,231.4631,232.281,231.1935,231.4362,21337.0
2021-04-08 09:40:00,257.29,257.29,255.5,256.11,9155.0,231.2474,231.2474,229.6386,230.1869,9155.0
2021-04-08 09:50:00,256.1,256.17,255.22,255.74,11905.0,230.1779,230.2408,229.387,229.8543,11905.0
2021-04-08 10:00:00,255.77,256.33,255.57,256.13,10399.0,229.8813,230.3846,229.7015,230.2049,10399.0
2021-04-08 10:10:00,256.02,256.67,255.8,256.51,9598.0,230.106,230.6902,229.9083,230.5464,9598.0
2021-04-08 10:20:00,256.54,256.84,255.8,256.65,8130.0,230.5734,230.843,229.9083,230.6722,8130.0
2021-04-08 10:30:00,256.79,257.44,256.67,257.13,21347.0,230.798,231.3823,230.6902,231.1036,21347.0
2021-04-08 10:40:00,257.0,257.53,256.8,257.5,12450.0,230.9868,231.4631,230.807,231.4362,12450.0
2021-04-08 10:50:00,257.45,257.65,256.97,257.21,7796.0,231.3912,231.571,230.9598,231.1755,7796.0
2021-04-08 11:00:00,257.27,257.49,256.79,256.92,11512.0,231.2295,231.4272,230.798,230.9149,11512.0
2021-04-08 11:10:00,257.01,257.22,256.8,256.8,18168.0,230.9958,231.1845,230.807,230.807,18168.0
2021-04-08 11:20:00,256.61,256.85,256.47,256.68,5255.0,230.6363,230.852,230.5104,230.6992,5255.0
2021-04-08 11:30:00,256.76,256.9,256.44,256.64,9910.0,230.7711,230.8969,230.4835,230.6632,9910.0
2021-04-08 11:40:00,256.55,256.95,256.51,256.82,12093.0,230.5823,230.9419,230.5464,230.825,12093.0
2021-04-08 11:50:00,256.8,256.91,256.47,256.49,8233.0,230.807,230.9059,230.5104,230.5284,8233.0
2021-04-08 12:00:00,256.53,256.95,256.5,256.85,11685.0,230.5644,230.9419,230.5374,230.852,11685.0
2021-04-08 12:10:00,256.76,257.05,256.67,256.83,13485.0,230.7711,231.0317,230.6902,230.834,13485.0
2021-04-08 12:20:00,256.81,256.81,256.49,256.6,11205.0,230.816,230.816,230.5284,230.6273,11205.0
2021-04-08 12:30:00,256.55,256.75,256.49,256.72,12444.0,230.5823,230.7621,230.5284,230.7351,12444.0
2021-04-08 12:40:00,256.61,256.74,256.53,256.64,8860.0,230.6363,230.7531,230.5644,230.6632,8860.0
2021-04-08 12:50:00,256.74,256.74,256.37,256.55,7606.0,230.7531,230.7531,230.4206,230.5823,7606.0
2021-04-08 13:00:00,256.65,256.67,256.33,256.37,7112.0,230.6722,230.6902,230.3846,230.4206,7112.0
2021-04-08 13:10:00,256.28,256.32,256.09,256.09,4903.0,230.3397,230.3756,230.1689,230.1689,4903.0
2021-04-08 13:20:00,256.1,256.49,255.98,256.43,11645.0,230.1779,230.5284,230.07,230.4745,11645.0
2021-04-08 13:30:00,256.44,256.57,255.8,255.96,11637.0,230.4835,230.6003,229.9083,230.0521,11637.0
2021-04-08 13:40:00,255.81,256.42,255.7,256.23,12028.0,229.9172,230.4655,229.8184,230.2947,12028.0
2021-04-08 13:50:00,256.27,256.42,256.17,256.26,7843.0,230.3307,230.4655,230.2408,230.3217,7843.0
2021-04-08 14:00:00,256.25,256.45,256.13,256.36,7682.0,230.3127,230.4925,230.2049,230.4116,7682.0
2021-04-08 14:10:00,256.29,256.44,256.18,256.29,8317.0,230.3487,230.4835,230.2498,230.3487,8317.0
2021-04-08 14:20:00,256.16,256.24,256.0,256.24,9091.0,230.2318,230.3037,230.088,230.3037,9091.0
2021-04-08 14:30:00,256.15,256.58,256.14,256.36,12214.0,230.2228,230.6093,230.2138,230.4116,12214.0
2021-04-08 14:40:00,256.23,256.55,256.21,256.37,10349.0,230.2947,230.5823,230.2768,230.4206,10349.0
2021-04-08 14:50:00,256.27,256.72,256.21,256.69,24856.0,230.3307,230.7351,230.2768,230.7082,24856.0
2021-04-08 15:00:00,256.84,256.84,256.27,256.55,12926.0,230.843,230.843,230.3307,230.5823,12926.0
2021-04-08 15:10:00,256.48,256.71,256.44,256.71,10356.0,230.5194,230.7261,230.4835,230.7261,10356.0
2021-04-08 15:20:00,256.67,256.96,256.56,256.81,29825.0,230.6902,230.9508,230.5913,230.816,29825.0
2021-04-08 15:30:00,256.81,257.0,256.59,256.8,37756.0,230.816,230.9868,230.6183,230.807,37756.0
2021-04-08 15:40:00,256.73,256.79,256.08,256.21,18938.0,230.7441,230.798,230.1599,230.2768,18938.0
2021-04-08 15:50:00,256.18,256.97,255.97,256.94,89313.0,230.2498,230.9598,230.061,230.9329,89313.0
2021-04-09 09:30:00,258.78,259.49,257.83,258.78,23334.0,232.5866,233.2248,231.7328,232.5866,23334.0
2021-04-09 09:40:00,258.59,258.59,256.34,256.34,20319.0,232.4159,232.4159,230.3936,230.3936,20319.0
2021-04-09 09:50:00,256.49,257.51,256.46,257.27,24163.0,230.5284,231.4452,230.5015,231.2295,24163.0
2021-04-09 10:00:00,257.14,257.61,256.5,257.37,5790.0,231.1126,231.5351,230.5374,231.3193,5790.0
2021-04-09 10:10:00,257.5,257.5,256.73,256.98,5769.0,231.4362,231.4362,230.7441,230.9688,5769.0
2021-04-09 10:20:00,256.77,257.62,256.55,257.27,6532.0,230.7801,231.544,230.5823,231.2295,6532.0
2021-04-09 10:30:00,257.26,257.26,256.85,256.91,15779.0,231.2205,231.2205,230.852,230.9059,15779.0
2021-04-09 10:40:00,256.93,257.37,256.43,257.18,17700.0,230.9239,231.3193,230.4745,231.1486,17700.0
2021-04-09 10:50:00,257.18,257.44,256.91,257.28,10428.0,231.1486,231.3823,230.9059,231.2385,10428.0
2021-04-09 11:00:00,257.39,258.03,257.39,257.71,13097.0,231.3373,231.9125,231.3373,231.6249,13097.0
2021-04-09 11:10:00,257.76,257.81,257.48,257.52,7927.0,231.6699,231.7148,231.4182,231.4542,7927.0
2021-04-09 11:20:00,257.5,257.61,257.14,257.49,9629.0,231.4362,231.5351,231.1126,231.4272,9629.0
2021-04-09 11:30:00,257.25,257.32,256.93,257.19,7092.0,231.2115,231.2744,230.9239,231.1576,7092.0
2021-04-09 11:40:00,257.08,257.8,256.93,257.8,8314.0,231.0587,231.7058,230.9239,231.7058,8314.0
2021-04-09 11:50:00,257.84,257.94,257.51,257.82,10660.0,231.7418,231.8316,231.4452,231.7238,10660.0
2021-04-09 12:00:00,257.79,257.79,257.15,257.42,5902.0,231.6968,231.6968,231.1216,231.3643,5902.0
2021-04-09 12:10:00,257.46,257.89,257.31,257.53,11308.0,231.4002,231.7867,231.2654,231.4631,11308.0
2021-04-09 12:20:00,257.61,257.75,257.48,257.63,7384.0,231.5351,231.6609,231.4182,231.553,7384.0
2021-04-09 12:30:00,257.65,258.08,257.64,257.95,6979.0,231.571,231.9575,231.562,231.8406,6979.0
2021-04-09 12:40:00,257.94,258.27,257.94,258.09,5476.0,231.8316,232.1282,231.8316,231.9665,5476.0
2021-04-09 12:50:00,257.84,258.46,257.6,258.28,13916.0,231.7418,232.299,231.5261,232.1372,13916.0
2021-04-09 13:00:00,258.16,258.24,257.8,258.03,6309.0,232.0294,232.1013,231.7058,231.9125,6309.0
2021-04-09 13:10:00,257.98,258.06,257.66,257.83,8112.0,231.8676,231.9395,231.58,231.7328,8112.0
2021-04-09 13:20:00,257.81,257.92,257.61,257.83,7173.0,231.7148,231.8137,231.5351,231.7328,7173.0
2021-04-09 13:30:00,257.82,257.86,257.51,257.75,14038.0,231.7238,231.7597,231.4452,231.6609,14038.0
2021-04-09 13:40:00,257.79,258.22,257.78,257.98,12134.0,231.6968,232.0833,231.6878,231.8676,12134.0
2021-04-09 13:50:00,257.97,258.43,257.97,258.37,15222.0,231.8586,232.2721,231.8586,232.2181,15222.0
2021-04-09 14:00:00,258.39,258.88,258.33,258.83,10975.0,232.2361,232.6765,232.1822,232.6316,10975.0
2021-04-09 14:10:00,258.75,259.13,258.68,259.1,17524.0,232.5597,232.9012,232.4967,232.8742,17524.0
2021-04-09 14:20:00,259.06,259.22,258.92,259.13,12401.0,232.8383,232.9821,232.7125,232.9012,12401.0
2021-04-09 14:30:00,259.13,259.76,259.11,259.58,17241.0,232.9012,233.4674,232.8832,233.3056,17241.0
2021-04-09 14:40:00,259.57,259.93,259.42,259.79,14174.0,233.2967,233.6202,233.1618,233.4944,14174.0
2021-04-09 14:50:00,259.82,259.83,258.51,258.61,21687.0,233.5214,233.5303,232.344,232.4338,21687.0
2021-04-09 15:00:00,258.53,258.8,258.39,258.53,15831.0,232.3619,232.6046,232.2361,232.3619,15831.0
2021-04-09 15:10:00,258.43,258.7,258.29,258.43,16991.0,232.2721,232.5147,232.1462,232.2721,16991.0
2021-04-09 15:20:00,258.41,258.78,258.36,258.76,21316.0,232.2541,232.5866,232.2091,232.5686,21316.0
2021-04-09 15:30:00,258.78,259.05,258.44,258.76,29233.0,232.5866,232.8293,232.281,232.5686,29233.0
2021-04-09 15:40:00,258.7,258.9,258.44,258.53,29789.0,232.5147,232.6945,232.281,232.3619,29789.0
2021-04-09 15:50:00,258.4,259.52,258.39,259.37,66015.0,232.2451,233.2517,232.2361,233.1169,66015.0
2021-04-12 09:30:00,260.22,260.73,259.32,259.51,33703.0,233.8809,234.3392,233.072,233.2427,33703.0
2021-04-12 09:40:00,259.36,259.89,258.84,258.94,7764.0,233.1079,233.5843,232.6406,232.7304,7764.0
2021-04-12 09:50:00,258.91,258.97,258.11,258.54,31547.0,232.7035,232.7574,231.9844,232.3709,31547.0
2021-04-12 10:00:00,259.12,259.2,258.56,259.2,8656.0,232.8922,232.9641,232.3889,232.9641,8656.0
2021-04-12 10:10:00,259.3,259.3,258.44,259.07,8143.0,233.054,233.054,232.281,232.8473,8143.0
2021-04-12 10:20:00,259.07,259.67,258.94,259.44,17617.0,232.8473,233.3865,232.7304,233.1798,17617.0
2021-04-12 10:30:00,259.31,259.48,259.04,259.15,8317.0,233.063,233.2158,232.8203,232.9192,8317.0
2021-04-12 10:40:00,259.23,259.81,259.18,259.49,14199.0,232.9911,233.5124,232.9461,233.2248,14199.0
2021-04-12 10:50:00,259.46,260.11,259.3,259.97,15123.0,233.1978,233.782,233.054,233.6562,15123.0
2021-04-12 11:00:00,260.04,260.34,259.88,260.02,21952.0,233.7191,233.9887,233.5753,233.7011,21952.0
2021-04-12 11:10:00,260.04,260.66,260.02,260.58,9422.0,233.7191,234.2763,233.7011,234.2044,9422.0
2021-04-12 11:20:00,260.55,261.2,260.38,260.52,34631.0,234.1775,234.7617,234.0247,234.1505,34631.0
2021-04-12 11:30:00,260.51,260.68,260.06,260.58,7933.0,234.1415,234.2943,233.7371,234.2044,7933.0
2021-04-12 11:40:00,260.72,260.85,260.53,260.71,7876.0,234.3303,234.4471,234.1595,234.3213,7876.0
2021-04-12 11:50:00,260.64,261.06,260.54,260.75,6513.0,234.2584,234.6358,234.1685,234.3572,6513.0
2021-04-12 12:00:00,260.73,260.75,260.35,260.56,4843.0,234.3392,234.3572,233.9977,234.1865,4843.0
2021-04-12 12:10:00,260.65,260.98,260.65,260.79,5756.0,234.2673,234.5639,234.2673,234.3932,5756.0
2021-04-12 12:20:00,260.9,261.37,260.83,261.23,7544.0,234.492,234.9145,234.4291,234.7886,7544.0
2021-04-12 12:30:00,261.21,261.37,261.13,261.27,5746.0,234.7707,234.9145,234.6988,234.8246,5746.0
2021-04-12 12:40:00,261.26,261.51,261.22,261.23,7939.0,234.8156,235.0403,234.7797,234.7886,7939.0
2021-04-12 12:50:00,261.2,261.2,260.75,260.75,7950.0,234.7617,234.7617,234.3572,234.3572,7950.0
2021-04-12 13:00:00,260.71,260.77,260.44,260.44,6042.0,234.3213,234.3752,234.0786,234.0786,6042.0
2021-04-12 13:10:00,260.44,260.57,260.4,260.46,5801.0,234.0786,234.1954,234.0427,234.0966,5801.0
2021-04-12 13:20:00,260.52,260.52,260.09,260.1,6681.0,234.1505,234.1505,233.764,233.773,6681.0
2021-04-12 13:30:00,260.15,260.36,260.15,260.23,7395.0,233.818,234.0067,233.818,233.8899,7395.0
2021-04-12 13:40:00,260.26,260.42,260.22,260.32,7213.0,233.9168,234.0606,233.8809,233.9707,7213.0
2021-04-12 13:50:00,260.37,260.38,260.13,260.3,8546.0,234.0157,234.0247,233.8,233.9528,8546.0
2021-04-12 14:00:00,260.31,260.49,260.17,260.38,7945.0,233.9618,234.1235,233.8359,234.0247,7945.0
2021-04-12 14:10:00,260.38,260.63,260.37,260.59,7987.0,234.0247,234.2494,234.0157,234.2134,7987.0
2021-04-12 14:20:00,260.57,260.58,260.35,260.54,7756.0,234.1954,234.2044,233.9977,234.1685,7756.0
2021-04-12 14:30:00,260.56,260.63,260.28,260.5,10297.0,234.1865,234.2494,233.9348,234.1325,10297.0
2021-04-12 14:40:00,260.38,260.38,260.06,260.25,8240.0,234.0247,234.0247,233.7371,233.9078,8240.0
2021-04-12 14:50:00,260.16,260.67,260.16,260.57,10542.0,233.8269,234.2853,233.8269,234.1954,10542.0
2021-04-12 15:00:00,260.49,260.76,260.44,260.7,11214.0,234.1235,234.3662,234.0786,234.3123,11214.0
2021-04-12 15:10:00,260.69,260.69,260.32,260.36,8368.0,234.3033,234.3033,233.9707,234.0067,8368.0
2021-04-12 15:20:00,260.42,260.97,260.4,260.93,10560.0,234.0606,234.555,234.0427,234.519,10560.0
2021-04-12 15:30:00,260.97,261.28,260.96,261.25,19896.0,234.555,234.8336,234.546,234.8066,19896.0
2021-04-12 15:40:00,261.19,261.31,261.05,261.18,12524.0,234.7527,234.8605,234.6269,234.7437,12524.0
2021-04-12 15:50:00,261.19,261.36,261.0,261.15,53736.0,234.7527,234.9055,234.5819,234.7167,53736.0
2021-04-13 09:30:00,261.23,261.23,258.7,259.03,22842.0,234.7886,234.7886,232.5147,232.8113,22842.0
2021-04-13 09:40:00,258.68,259.2,257.84,257.84,11958.0,232.4967,232.9641,231.7418,231.7418,11958.0
2021-04-13 09:50:00,257.96,258.48,257.37,258.25,25093.0,231.8496,232.317,231.3193,232.1103,25093.0
2021-04-13 10:00:00,258.37,258.44,257.48,257.58,13730.0,232.2181,232.281,231.4182,231.5081,13730.0
2021-04-13 10:10:00,257.62,257.92,257.33,257.78,15946.0,231.544,231.8137,231.2834,231.6878,15946.0
2021-04-13 10:20:00,257.78,258.12,257.36,257.69,24660.0,231.6878,231.9934,231.3104,231.607,24660.0
2021-04-13 10:30:00,257.65,258.03,257.49,257.53,9590.0,231.571,231.9125,231.4272,231.4631,9590.0
2021-04-13 10:40:00,257.5,257.95,257.21,257.83,17340.0,231.4362,231.8406,231.1755,231.7328,17340.0
2021-04-13 10:50:00,257.72,257.72,257.15,257.4,7709.0,231.6339,231.6339,231.1216,231.3463,7709.0
2021-04-13 11:00:00,257.46,258.1,257.41,257.63,19852.0,231.4002,231.9755,231.3553,231.553,19852.0
2021-04-13 11:10:00,257.63,257.74,256.95,257.29,13883.0,231.553,231.6519,230.9419,231.2474,13883.0
2021-04-13 11:20:00,257.24,257.73,257.23,257.66,6370.0,231.2025,231.6429,231.1935,231.58,6370.0
2021-04-13 11:30:00,257.77,258.0,257.64,257.66,5573.0,231.6789,231.8856,231.562,231.58,5573.0
2021-04-13 11:40:00,257.58,257.91,257.56,257.74,5985.0,231.5081,231.8047,231.4901,231.6519,5985.0
2021-04-13 11:50:00,257.81,258.1,257.65,257.65,6504.0,231.7148,231.9755,231.571,231.571,6504.0
2021-04-13 12:00:00,257.59,257.7,257.44,257.7,7237.0,231.5171,231.6159,231.3823,231.6159,7237.0
2021-04-13 12:10:00,257.72,258.2,257.58,258.12,11594.0,231.6339,232.0653,231.5081,231.9934,11594.0
2021-04-13 12:20:00,258.11,258.11,257.6,257.86,9833.0,231.9844,231.9844,231.5261,231.7597,9833.0
2021-04-13 12:30:00,257.77,258.14,257.59,258.14,10649.0,231.6789,232.0114,231.5171,232.0114,10649.0
2021-04-13 12:40:00,258.22,258.22,257.8,258.07,7798.0,232.0833,232.0833,231.7058,231.9485,7798.0
2021-04-13 12:50:00,258.17,258.73,258.09,258.18,19990.0,232.0384,232.5417,231.9665,232.0474,19990.0
2021-04-13 13:00:00,258.04,258.04,257.67,257.7,6409.0,231.9215,231.9215,231.589,231.6159,6409.0
2021-04-13 13:10:00,257.74,258.12,257.71,257.89,7931.0,231.6519,231.9934,231.6249,231.7867,7931.0
2021-04-13 13:20:00,257.97,258.23,257.85,258.21,6522.0,231.8586,232.0923,231.7508,232.0743,6522.0
2021-04-13 13:30:00,258.25,258.52,258.2,258.51,11023.0,232.1103,232.3529,232.0653,232.344,11023.0
2021-04-13 13:40:00,258.49,258.56,258.27,258.28,11109.0,232.326,232.3889,232.1282,232.1372,11109.0
2021-04-13 13:50:00,258.34,258.8,258.26,258.8,10481.0,232.1912,232.6046,232.1193,232.6046,10481.0
2021-04-13 14:00:00,258.8,259.1,258.72,258.72,16075.0,232.6046,232.8742,232.5327,232.5327,16075.0
2021-04-13 14:10:00,258.82,259.27,258.74,258.91,9635.0,232.6226,233.027,232.5507,232.7035,9635.0
2021-04-13 14:20:00,258.97,259.36,258.91,259.2,9754.0,232.7574,233.1079,232.7035,232.9641,9754.0
2021-04-13 14:30:00,259.14,259.72,259.13,259.66,9615.0,232.9102,233.4315,232.9012,233.3776,9615.0
2021-04-13 14:40:00,259.63,260.31,259.63,260.21,17333.0,233.3506,233.9618,233.3506,233.8719,17333.0
2021-04-13 14:50:00,260.19,260.49,260.08,260.41,10229.0,233.8539,234.1235,233.755,234.0516,10229.0
2021-04-13 15:00:00,260.43,260.94,260.4,260.85,18794.0,234.0696,234.528,234.0427,234.4471,18794.0
2021-04-13 15:10:00,260.86,261.0,260.36,260.42,22348.0,234.4561,234.5819,234.0067,234.0606,22348.0
2021-04-13 15:20:00,260.51,260.58,260.13,260.53,13898.0,234.1415,234.2044,233.8,234.1595,13898.0
2021-04-13 15:30:00,260.6,260.68,260.43,260.64,15658.0,234.2224,234.2943,234.0696,234.2584,15658.0
2021-04-13 15:40:00,260.59,260.61,260.28,260.35,25485.0,234.2134,234.2314,233.9348,233.9977,25485.0
2021-04-13 15:50:00,260.37,260.86,260.17,260.44,75802.0,234.0157,234.4561,233.8359,234.0786,75802.0
2021-04-14 09:30:00,262.0,263.83,260.5,263.26,37421.0,235.4807,237.1255,234.1325,236.6132,37421.0
2021-04-14 09:40:00,263.2,264.22,262.84,263.7,13370.0,236.5592,237.476,236.2357,237.0086,13370.0
2021-04-14 09:50:00,263.89,264.18,263.36,263.73,18006.0,237.1794,237.44,236.703,237.0356,18006.0
2021-04-14 10:00:00,263.72,264.3,263.52,263.85,14665.0,237.0266,237.5479,236.8468,237.1434,14665.0
2021-04-14 10:10:00,263.88,263.91,263.1,263.19,12924.0,237.1704,237.1974,236.4694,236.5502,12924.0
2021-04-14 10:20:00,263.19,263.2,262.23,262.64,10314.0,236.5502,236.5592,235.6874,236.0559,10314.0
2021-04-14 10:30:00,262.54,262.54,262.13,262.44,10073.0,235.966,235.966,235.5975,235.8762,10073.0
2021-04-14 10:40:00,262.53,263.23,262.49,262.8,13611.0,235.9571,236.5862,235.9211,236.1997,13611.0
2021-04-14 10:50:00,262.77,263.06,262.49,263.06,14463.0,236.1728,236.4334,235.9211,236.4334,14463.0
2021-04-14 11:00:00,263.05,263.19,262.43,263.12,12419.0,236.4244,236.5502,235.8672,236.4873,12419.0
2021-04-14 11:10:00,263.04,263.31,262.93,263.17,11092.0,236.4154,236.6581,236.3166,236.5323,11092.0
2021-04-14 11:20:00,263.08,263.23,262.9,263.04,7856.0,236.4514,236.5862,236.2896,236.4154,7856.0
2021-04-14 11:30:00,263.07,263.1,262.8,262.89,6134.0,236.4424,236.4694,236.1997,236.2806,6134.0
2021-04-14 11:40:00,262.91,263.03,262.09,262.09,7151.0,236.2986,236.4064,235.5616,235.5616,7151.0
2021-04-14 11:50:00,262.09,262.12,261.54,261.84,8851.0,235.5616,235.5886,235.0673,235.3369,8851.0
2021-04-14 12:00:00,261.72,262.1,261.57,262.05,7520.0,235.229,235.5706,235.0942,235.5256,7520.0
2021-04-14 12:10:00,262.16,262.24,261.71,262.23,8371.0,235.6245,235.6964,235.2201,235.6874,8371.0
2021-04-14 12:20:00,262.17,262.38,261.93,261.99,18211.0,235.6335,235.8222,235.4178,235.4717,18211.0
2021-04-14 12:30:00,261.92,262.42,261.9,262.42,7251.0,235.4088,235.8582,235.3908,235.8582,7251.0
2021-04-14 12:40:00,262.43,262.49,261.86,262.15,9015.0,235.8672,235.9211,235.3549,235.6155,9015.0
2021-04-14 12:50:00,262.14,262.36,261.69,261.78,37748.0,235.6065,235.8043,235.2021,235.283,37748.0
2021-04-14 13:00:00,261.7,261.93,261.37,261.86,6449.0,235.2111,235.4178,234.9145,235.3549,6449.0
2021-04-14 13:10:00,261.93,261.95,261.31,261.31,15305.0,235.4178,235.4358,234.8605,234.8605,15305.0
2021-04-14 13:20:00,261.36,262.1,261.05,261.98,40718.0,234.9055,235.5706,234.6269,235.4627,40718.0
2021-04-14 13:30:00,262.01,262.02,261.62,261.84,8714.0,235.4897,235.4987,235.1392,235.3369,8714.0
2021-04-14 13:40:00,261.83,262.08,261.66,261.87,7582.0,235.3279,235.5526,235.1751,235.3639,7582.0
2021-04-14 13:50:00,261.91,262.45,261.83,261.95,7441.0,235.3998,235.8852,235.3279,235.4358,7441.0
2021-04-14 14:00:00,261.89,262.06,261.28,261.28,10469.0,235.3818,235.5346,234.8336,234.8336,10469.0
2021-04-14 14:10:00,261.39,262.02,261.22,261.3,10564.0,234.9324,235.4987,234.7797,234.8516,10564.0
2021-04-14 14:20:00,261.35,261.83,261.35,261.49,6759.0,234.8965,235.3279,234.8965,235.0223,6759.0
2021-04-14 14:30:00,261.54,261.62,260.68,260.69,11686.0,235.0673,235.1392,234.2943,234.3033,11686.0
2021-04-14 14:40:00,260.71,261.06,260.64,261.06,10763.0,234.3213,234.6358,234.2584,234.6358,10763.0
2021-04-14 14:50:00,260.9,261.05,260.35,260.35,9842.0,234.492,234.6269,233.9977,233.9977,9842.0
2021-04-14 15:00:00,260.4,260.8,260.29,260.63,7710.0,234.0427,234.4022,233.9438,234.2494,7710.0
2021-04-14 15:10:00,260.71,261.18,260.59,261.11,8938.0,234.3213,234.7437,234.2134,234.6808,8938.0
2021-04-14 15:20:00,261.09,261.78,261.03,261.65,11128.0,234.6628,235.283,234.6089,235.1661,11128.0
2021-04-14 15:30:00,261.62,262.0,261.48,261.54,21491.0,235.1392,235.4807,235.0133,235.0673,21491.0
2021-04-14 15:40:00,261.47,261.57,261.22,261.49,22039.0,235.0043,235.0942,234.7797,235.0223,22039.0
2021-04-14 15:50:00,261.35,261.72,261.13,261.55,73471.0,234.8965,235.229,234.6988,235.0762,73471.0
2021-04-15 09:30:00,262.34,264.41,262.34,263.47,26945.0,235.7863,237.6468,235.7863,236.8019,26945.0
2021-04-15 09:40:00,263.47,263.47,261.05,261.05,13461.0,236.8019,236.8019,234.6269,234.6269,13461.0
2021-04-15 09:50:00,261.22,261.99,260.69,261.82,18939.0,234.7797,235.4717,234.3033,235.3189,18939.0
2021-04-15 10:00:00,261.82,262.07,260.91,261.07,8894.0,235.3189,235.5436,234.501,234.6448,8894.0
2021-04-15 10:10:00,260.95,261.03,260.52,260.72,8300.0,234.537,234.6089,234.1505,234.3303,8300.0
2021-04-15 10:20:00,260.91,261.52,260.58,261.09,9014.0,234.501,235.0493,234.2044,234.6628,9014.0
2021-04-15 10:30:00,261.12,261.92,261.12,261.75,6114.0,234.6898,235.4088,234.6898,235.256,6114.0
2021-04-15 10:40:00,261.82,262.36,261.74,261.96,11211.0,235.3189,235.8043,235.247,235.4447,11211.0
2021-04-15 10:50:00,262.02,262.46,261.85,262.46,7574.0,235.4987,235.8941,235.3459,235.8941,7574.0
2021-04-15 11:00:00,262.52,262.8,262.21,262.8,8259.0,235.9481,236.1997,235.6694,236.1997,8259.0
2021-04-15 11:10:00,262.72,262.72,262.24,262.24,6092.0,236.1278,236.1278,235.6964,235.6964,6092.0
2021-04-15 11:20:00,262.11,262.32,261.85,262.01,6125.0,235.5796,235.7683,235.3459,235.4897,6125.0
2021-04-15 11:30:00,261.92,262.69,261.88,262.54,11093.0,235.4088,236.1009,235.3728,235.966,11093.0
2021-04-15 11:40:00,262.61,262.86,262.38,262.55,10721.0,236.029,236.2537,235.8222,235.975,10721.0
2021-04-15 11:50:00,262.55,262.96,262.43,262.88,12844.0,235.975,236.3435,235.8672,236.2716,12844.0
2021-04-15 12:00:00,262.84,262.88,262.5,262.79,10675.0,236.2357,236.2716,235.9301,236.1907,10675.0
2021-04-15 12:10:00,262.76,262.76,262.21,262.22,10986.0,236.1638,236.1638,235.6694,235.6784,10986.0
2021-04-15 12:20:00,262.27,262.27,261.66,261.73,23632.0,235.7234,235.7234,235.1751,235.238,23632.0
2021-04-15 12:30:00,261.78,261.88,261.16,261.46,35334.0,235.283,235.3728,234.7257,234.9954,35334.0
2021-04-15 12:40:00,261.42,261.74,261.29,261.35,22768.0,234.9594,235.247,234.8426,234.8965,22768.0
2021-04-15 12:50:00,261.42,261.48,261.13,261.13,8026.0,234.9594,235.0133,234.6988,234.6988,8026.0
2021-04-15 13:00:00,261.16,261.31,261.0,261.08,4995.0,234.7257,234.8605,234.5819,234.6538,4995.0
2021-04-15 13:10:00,261.15,261.23,260.79,260.79,7769.0,234.7167,234.7886,234.3932,234.3932,7769.0
2021-04-15 13:20:00,260.87,260.9,260.43,260.43,22424.0,234.4651,234.492,234.0696,234.0696,22424.0
2021-04-15 13:30:00,260.47,260.68,260.38,260.61,9510.0,234.1056,234.2943,234.0247,234.2314,9510.0
2021-04-15 13:40:00,260.67,261.34,260.56,261.34,21655.0,234.2853,234.8875,234.1865,234.8875,21655.0
2021-04-15 13:50:00,261.34,261.44,260.99,261.38,12997.0,234.8875,234.9774,234.5729,234.9235,12997.0
2021-04-15 14:00:00,261.47,261.59,260.82,260.96,7569.0,235.0043,235.1122,234.4201,234.546,7569.0
2021-04-15 14:10:00,260.98,261.33,260.91,261.26,6420.0,234.5639,234.8785,234.501,234.8156,6420.0
2021-04-15 14:20:00,261.32,261.96,261.32,261.73,11633.0,234.8695,235.4447,234.8695,235.238,11633.0
2021-04-15 14:30:00,261.77,261.95,261.67,261.85,4808.0,235.274,235.4358,235.1841,235.3459,4808.0
2021-04-15 14:40:00,261.85,261.97,261.66,261.73,7309.0,235.3459,235.4537,235.1751,235.238,7309.0
2021-04-15 14:50:00,261.79,261.92,261.57,261.69,5631.0,235.292,235.4088,235.0942,235.2021,5631.0
2021-04-15 15:00:00,261.64,262.22,261.49,261.71,19471.0,235.1571,235.6784,235.0223,235.2201,19471.0
2021-04-15 15:10:00,261.63,261.72,261.11,261.72,9491.0,235.1482,235.229,234.6808,235.229,9491.0
2021-04-15 15:20:00,261.64,261.67,261.3,261.58,9906.0,235.1571,235.1841,234.8516,235.1032,9906.0
2021-04-15 15:30:00,261.66,262.08,261.65,261.83,10772.0,235.1751,235.5526,235.1661,235.3279,10772.0
2021-04-15 15:40:00,261.84,262.32,261.78,261.86,21127.0,235.3369,235.7683,235.283,235.3549,21127.0
2021-04-15 15:50:00,261.75,262.2,261.62,261.89,53596.0,235.256,235.6605,235.1392,235.3818,53596.0
2021-04-16 09:30:00,264.61,266.05,264.0,265.49,68643.0,237.8265,239.1208,237.2783,238.6174,68643.0
2021-04-16 09:40:00,265.66,265.77,264.86,265.22,15922.0,238.7702,238.8691,238.0512,238.3748,15922.0
2021-04-16 09:50:00,265.15,265.16,263.48,263.48,14241.0,238.3119,238.3208,236.8109,236.8109,14241.0
2021-04-16 10:00:00,263.11,263.23,262.31,262.97,9794.0,236.4783,236.5862,235.7593,236.3525,9794.0
2021-04-16 10:10:00,262.88,262.94,262.16,262.59,8793.0,236.2716,236.3256,235.6245,236.011,8793.0
2021-04-16 10:20:00,262.58,262.76,261.92,261.92,11211.0,236.002,236.1638,235.4088,235.4088,11211.0
2021-04-16 10:30:00,261.83,263.37,261.83,263.37,9885.0,235.3279,236.712,235.3279,236.712,9885.0
2021-04-16 10:40:00,263.5,263.82,262.92,262.99,9042.0,236.8289,237.1165,236.3076,236.3705,9042.0
2021-04-16 10:50:00,263.02,263.17,262.68,262.97,8717.0,236.3975,236.5323,236.0919,236.3525,8717.0
2021-04-16 11:00:00,263.01,263.74,263.01,263.56,8747.0,236.3885,237.0446,236.3885,236.8828,8747.0
2021-04-16 11:10:00,263.69,263.69,262.78,263.08,7416.0,236.9996,236.9996,236.1817,236.4514,7416.0
2021-04-16 11:20:00,263.23,263.5,262.98,263.12,9188.0,236.5862,236.8289,236.3615,236.4873,9188.0
2021-04-16 11:30:00,262.99,263.22,262.81,262.81,5174.0,236.3705,236.5772,236.2087,236.2087,5174.0
2021-04-16 11:40:00,262.85,262.85,262.31,262.82,9589.0,236.2447,236.2447,235.7593,236.2177,9589.0
2021-04-16 11:50:00,262.89,263.02,262.29,262.3,8801.0,236.2806,236.3975,235.7413,235.7503,8801.0
2021-04-16 12:00:00,262.19,262.76,262.19,262.26,7569.0,235.6515,236.1638,235.6515,235.7144,7569.0
2021-04-16 12:10:00,262.26,262.34,261.91,261.94,6755.0,235.7144,235.7863,235.3998,235.4268,6755.0
2021-04-16 12:20:00,261.98,262.07,261.76,261.92,8328.0,235.4627,235.5436,235.265,235.4088,8328.0
2021-04-16 12:30:00,261.85,262.37,261.57,262.37,6356.0,235.3459,235.8132,235.0942,235.8132,6356.0
2021-04-16 12:40:00,262.34,262.59,262.26,262.39,9121.0,235.7863,236.011,235.7144,235.8312,9121.0
2021-04-16 12:50:00,262.41,262.82,262.34,262.82,7455.0,235.8492,236.2177,235.7863,236.2177,7455.0
2021-04-16 13:00:00,262.69,262.77,262.13,262.42,7545.0,236.1009,236.1728,235.5975,235.8582,7545.0
2021-04-16 13:10:00,262.38,263.18,262.38,263.16,10954.0,235.8222,236.5413,235.8222,236.5233,10954.0
2021-04-16 13:20:00,263.19,263.54,263.19,263.21,10034.0,236.5502,236.8648,236.5502,236.5682,10034.0
2021-04-16 13:30:00,263.26,263.47,263.14,263.47,9606.0,236.6132,236.8019,236.5053,236.8019,9606.0
2021-04-16 13:40:00,263.52,263.78,263.48,263.64,8577.0,236.8468,237.0805,236.8109,236.9547,8577.0
2021-04-16 13:50:00,263.61,263.95,263.58,263.65,8789.0,236.9277,237.2333,236.9008,236.9637,8789.0
2021-04-16 14:00:00,263.64,264.31,263.61,264.11,11163.0,236.9547,237.5569,236.9277,237.3771,11163.0
2021-04-16 14:10:00,264.07,264.61,263.97,264.37,21942.0,237.3412,237.8265,237.2513,237.6108,21942.0
2021-04-16 14:20:00,264.31,265.0,264.24,264.76,17152.0,237.5569,238.177,237.494,237.9613,17152.0
2021-04-16 14:30:00,264.75,265.05,264.67,264.99,14970.0,237.9523,238.222,237.8804,238.1681,14970.0
2021-04-16 14:40:00,265.07,265.82,264.94,265.69,24588.0,238.24,238.914,238.1231,238.7972,24588.0
2021-04-16 14:50:00,265.8,265.8,264.7,264.89,30914.0,238.8961,238.8961,237.9074,238.0782,30914.0
2021-04-16 15:00:00,264.86,265.39,264.86,265.17,13428.0,238.0512,238.5276,238.0512,238.3298,13428.0
2021-04-16 15:10:00,265.19,265.23,264.67,264.72,16016.0,238.3478,238.3838,237.8804,237.9254,16016.0
2021-04-16 15:20:00,264.76,265.02,264.71,265.0,18687.0,237.9613,238.195,237.9164,238.177,18687.0
2021-04-16 15:30:00,264.99,265.03,264.32,264.32,24961.0,238.1681,238.204,237.5659,237.5659,24961.0
2021-04-16 15:40:00,264.32,264.76,264.17,264.69,35046.0,237.5659,237.9613,237.4311,237.8984,35046.0
2021-04-16 15:50:00,264.85,265.11,264.17,264.42,167575.0,238.0422,238.2759,237.4311,237.6558,167575.0
2021-04-19 09:30:00,263.76,264.43,261.64,262.5,27132.0,237.0626,237.6647,235.1571,235.9301,27132.0
2021-04-19 09:40:00,262.17,263.27,261.52,262.44,17808.0,235.6335,236.6222,235.0493,235.8762,17808.0
2021-04-19 09:50:00,262.52,262.52,261.35,261.35,7994.0,235.9481,235.9481,234.8965,234.8965,7994.0
2021-04-19 10:00:00,261.31,261.44,260.7,261.44,12448.0,234.8605,234.9774,234.3123,234.9774,12448.0
2021-04-19 10:10:00,261.11,261.93,260.94,261.55,9129.0,234.6808,235.4178,234.528,235.0762,9129.0
2021-04-19 10:20:00,261.5,261.92,261.15,261.72,14502.0,235.0313,235.4088,234.7167,235.229,14502.0
2021-04-19 10:30:00,262.07,262.07,261.38,261.54,5011.0,235.5436,235.5436,234.9235,235.0673,5011.0
2021-04-19 10:40:00,261.5,261.5,260.73,260.87,11071.0,235.0313,235.0313,234.3392,234.4651,11071.0
2021-04-19 10:50:00,260.8,260.99,260.45,260.49,10876.0,234.4022,234.5729,234.0876,234.1235,10876.0
2021-04-19 11:00:00,260.56,260.91,260.48,260.69,13963.0,234.1865,234.501,234.1146,234.3033,13963.0
2021-04-19 11:10:00,260.75,261.55,260.62,261.55,6831.0,234.3572,235.0762,234.2404,235.0762,6831.0
2021-04-19 11:20:00,261.41,261.68,261.14,261.68,5687.0,234.9504,235.1931,234.7077,235.1931,5687.0
2021-04-19 11:30:00,261.68,262.06,261.59,261.61,6667.0,235.1931,235.5346,235.1122,235.1302,6667.0
2021-04-19 11:40:00,261.63,261.74,260.85,261.55,6842.0,235.1482,235.247,234.4471,235.0762,6842.0
2021-04-19 11:50:00,261.53,261.81,261.47,261.64,6497.0,235.0583,235.3099,235.0043,235.1571,6497.0
2021-04-19 12:00:00,261.63,262.42,261.57,262.42,5177.0,235.1482,235.8582,235.0942,235.8582,5177.0
2021-04-19 12:10:00,262.63,262.7,262.07,262.07,22419.0,236.0469,236.1098,235.5436,235.5436,22419.0
2021-04-19 12:20:00,262.07,262.11,261.62,261.65,7900.0,235.5436,235.5796,235.1392,235.1661,7900.0
2021-04-19 12:30:00,261.69,262.26,261.6,261.81,4610.0,235.2021,235.7144,235.1212,235.3099,4610.0
2021-04-19 12:40:00,261.81,261.81,261.38,261.64,2904.0,235.3099,235.3099,234.9235,235.1571,2904.0
2021-04-19 12:50:00,261.53,261.82,261.4,261.46,5015.0,235.0583,235.3189,234.9414,234.9954,5015.0
2021-04-19 13:00:00,261.39,261.77,261.33,261.33,4557.0,234.9324,235.274,234.8785,234.8785,4557.0
2021-04-19 13:10:00,261.28,261.81,261.28,261.42,8220.0,234.8336,235.3099,234.8336,234.9594,8220.0
2021-04-19 13:20:00,261.37,261.44,261.1,261.15,5672.0,234.9145,234.9774,234.6718,234.7167,5672.0
2021-04-19 13:30:00,261.16,261.34,261.02,261.18,5511.0,234.7257,234.8875,234.5999,234.7437,5511.0
2021-04-19 13:40:00,261.11,261.13,260.86,261.12,8416.0,234.6808,234.6988,234.4561,234.6898,8416.0
2021-04-19 13:50:00,261.25,261.51,261.07,261.42,3613.0,234.8066,235.0403,234.6448,234.9594,3613.0
2021-04-19 14:00:00,261.34,261.55,261.19,261.4,5275.0,234.8875,235.0762,234.7527,234.9414,5275.0
2021-04-19 14:10:00,261.43,261.44,261.1,261.1,8887.0,234.9684,234.9774,234.6718,234.6718,8887.0
2021-04-19 14:20:00,261.06,261.48,260.89,261.48,15934.0,234.6358,235.0133,234.4831,235.0133,15934.0
2021-04-19 14:30:00,261.48,261.66,261.2,261.37,10807.0,235.0133,235.1751,234.7617,234.9145,10807.0
2021-04-19 14:40:00,261.43,261.62,261.17,261.59,10038.0,234.9684,235.1392,234.7347,235.1122,10038.0
2021-04-19 14:50:00,261.57,262.04,261.49,261.52,10363.0,235.0942,235.5167,235.0223,235.0493,10363.0
2021-04-19 15:00:00,261.5,262.09,261.5,261.96,6500.0,235.0313,235.5616,235.0313,235.4447,6500.0
2021-04-19 15:10:00,261.97,262.01,261.67,261.84,21087.0,235.4537,235.4897,235.1841,235.3369,21087.0
2021-04-19 15:20:00,261.84,261.92,261.65,261.83,15958.0,235.3369,235.4088,235.1661,235.3279,15958.0
2021-04-19 15:30:00,261.8,262.2,261.76,262.19,25861.0,235.3009,235.6605,235.265,235.6515,25861.0
2021-04-19 15:40:00,262.16,262.2,261.87,261.92,11941.0,235.6245,235.6605,235.3639,235.4088,11941.0
2021-04-19 15:50:00,261.87,262.8,261.87,262.8,48611.0,235.3639,236.1997,235.3639,236.1997,48611.0
2021-04-20 09:30:00,262.81,262.81,261.38,261.61,21308.0,236.2087,236.2087,234.9235,235.1302,21308.0
2021-04-20 09:40:00,261.51,262.44,261.51,261.77,7470.0,235.0403,235.8762,235.0403,235.274,7470.0
2021-04-20 09:50:00,262.22,262.23,261.24,261.42,5326.0,235.6784,235.6874,234.7976,234.9594,5326.0
2021-04-20 10:00:00,261.55,261.84,261.35,261.47,6999.0,235.0762,235.3369,234.8965,235.0043,6999.0
2021-04-20 10:10:00,261.64,262.08,261.36,261.39,10171.0,235.1571,235.5526,234.9055,234.9324,10171.0
2021-04-20 10:20:00,261.35,261.79,261.11,261.43,7959.0,234.8965,235.292,234.6808,234.9684,7959.0
2021-04-20 10:30:00,261.33,261.33,260.12,260.13,14436.0,234.8785,234.8785,233.791,233.8,14436.0
2021-04-20 10:40:00,260.07,260.23,259.31,260.07,14875.0,233.7461,233.8899,233.063,233.7461,14875.0
2021-04-20 10:50:00,259.77,261.4,259.7,261.2,15961.0,233.4764,234.9414,233.4135,234.7617,15961.0
2021-04-20 11:00:00,261.2,261.48,259.61,259.83,21719.0,234.7617,235.0133,233.3326,233.5303,21719.0
2021-04-20 11:10:00,259.97,259.97,259.64,259.91,11784.0,233.6562,233.6562,233.3596,233.6022,11784.0
2021-04-20 11:20:00,259.84,260.27,259.36,259.54,30602.0,233.5393,233.9258,233.1079,233.2697,30602.0
2021-04-20 11:30:00,259.48,259.61,258.39,258.83,13479.0,233.2158,233.3326,232.2361,232.6316,13479.0
2021-04-20 11:40:00,258.85,259.48,258.78,259.46,10327.0,232.6495,233.2158,232.5866,233.1978,10327.0
2021-04-20 11:50:00,259.36,259.99,259.09,259.9,23267.0,233.1079,233.6741,232.8652,233.5933,23267.0
2021-04-20 12:00:00,259.81,260.0,259.3,259.51,10986.0,233.5124,233.6831,233.054,233.2427,10986.0
2021-04-20 12:10:00,259.51,260.12,259.43,260.06,7399.0,233.2427,233.791,233.1708,233.7371,7399.0
2021-04-20 12:20:00,259.99,260.18,259.73,259.95,15240.0,233.6741,233.8449,233.4405,233.6382,15240.0
2021-04-20 12:30:00,260.0,260.24,259.46,259.6,9064.0,233.6831,233.8988,233.1978,233.3236,9064.0
2021-04-20 12:40:00,259.56,259.78,259.46,259.57,6721.0,233.2877,233.4854,233.1978,233.2967,6721.0
2021-04-20 12:50:00,259.6,259.76,259.27,259.63,5442.0,233.3236,233.4674,233.027,233.3506,5442.0
2021-04-20 13:00:00,259.63,259.71,259.41,259.52,7172.0,233.3506,233.4225,233.1529,233.2517,7172.0
2021-04-20 13:10:00,259.56,260.17,259.31,260.0,11999.0,233.2877,233.8359,233.063,233.6831,11999.0
2021-04-20 13:20:00,260.03,260.08,259.28,259.29,9725.0,233.7101,233.755,233.036,233.045,9725.0
2021-04-20 13:30:00,259.25,259.27,258.64,258.85,11545.0,233.0091,233.027,232.4608,232.6495,11545.0
2021-04-20 13:40:00,258.78,259.15,258.78,259.08,7556.0,232.5866,232.9192,232.5866,232.8563,7556.0
2021-04-20 13:50:00,259.06,259.65,258.97,259.65,10129.0,232.8383,233.3686,232.7574,233.3686,10129.0
2021-04-20 14:00:00,259.52,259.69,259.43,259.66,7060.0,233.2517,233.4045,233.1708,233.3776,7060.0
2021-04-20 14:10:00,259.58,259.89,259.41,259.89,8013.0,233.3056,233.5843,233.1529,233.5843,8013.0
2021-04-20 14:20:00,259.99,260.03,259.5,259.68,8181.0,233.6741,233.7101,233.2337,233.3955,8181.0
2021-04-20 14:30:00,259.58,259.59,259.02,259.2,9524.0,233.3056,233.3146,232.8023,232.9641,9524.0
2021-04-20 14:40:00,259.14,259.31,259.01,259.24,8078.0,232.9102,233.063,232.7933,233.0001,8078.0
2021-04-20 14:50:00,259.25,259.39,259.05,259.05,10693.0,233.0091,233.1349,232.8293,232.8293,10693.0
2021-04-20 15:00:00,259.17,259.36,259.14,259.33,7710.0,232.9371,233.1079,232.9102,233.081,7710.0
2021-04-20 15:10:00,259.27,259.57,259.13,259.3,17237.0,233.027,233.2967,232.9012,233.054,17237.0
2021-04-20 15:20:00,259.3,259.49,259.17,259.33,15902.0,233.054,233.2248,232.9371,233.081,15902.0
2021-04-20 15:30:00,259.31,260.04,259.28,259.85,16969.0,233.063,233.7191,233.036,233.5483,16969.0
2021-04-20 15:40:00,259.94,260.18,259.8,260.18,23348.0,233.6292,233.8449,233.5034,233.8449,23348.0
2021-04-20 15:50:00,260.08,260.2,259.5,260.02,45845.0,233.755,233.8629,233.2337,233.7011,45845.0
2021-04-21 09:30:00,259.1,260.29,257.11,259.35,24122.0,232.8742,233.9438,231.0857,233.0989,24122.0
2021-04-21 09:40:00,260.06,261.02,259.46,261.02,8438.0,233.7371,234.5999,233.1978,234.5999,8438.0
2021-04-21 09:50:00,261.04,261.43,260.7,261.0,4871.0,234.6179,234.9684,234.3123,234.5819,4871.0
2021-04-21 10:00:00,261.04,261.63,260.86,261.32,7513.0,234.6179,235.1482,234.4561,234.8695,7513.0
2021-04-21 10:10:00,261.26,261.98,261.2,261.68,6538.0,234.8156,235.4627,234.7617,235.1931,6538.0
2021-04-21 10:20:00,261.94,262.49,261.94,262.4,10530.0,235.4268,235.9211,235.4268,235.8402,10530.0
2021-04-21 10:30:00,262.45,262.99,262.33,262.95,7652.0,235.8852,236.3705,235.7773,236.3345,7652.0
2021-04-21 10:40:00,262.96,263.54,262.96,263.41,8168.0,236.3435,236.8648,236.3435,236.748,8168.0
2021-04-21 10:50:00,263.21,263.4,262.79,263.1,8714.0,236.5682,236.739,236.1907,236.4694,8714.0
2021-04-21 11:00:00,263.07,263.67,262.84,262.95,8388.0,236.4424,236.9817,236.2357,236.3345,8388.0
2021-04-21 11:10:00,263.01,263.31,262.56,262.88,22871.0,236.3885,236.6581,235.984,236.2716,22871.0
2021-04-21 11:20:00,262.75,262.76,261.88,262.28,8528.0,236.1548,236.1638,235.3728,235.7324,8528.0
2021-04-21 11:30:00,262.44,262.84,262.09,262.35,6418.0,235.8762,236.2357,235.5616,235.7953,6418.0
2021-04-21 11:40:00,262.29,262.75,262.24,262.36,7755.0,235.7413,236.1548,235.6964,235.8043,7755.0
2021-04-21 11:50:00,262.47,262.69,262.13,262.62,10292.0,235.9031,236.1009,235.5975,236.0379,10292.0
2021-04-21 12:00:00,262.56,262.81,262.18,262.69,7856.0,235.984,236.2087,235.6425,236.1009,7856.0
2021-04-21 12:10:00,262.67,263.08,262.54,262.97,7308.0,236.0829,236.4514,235.966,236.3525,7308.0
2021-04-21 12:20:00,263.0,263.14,262.88,263.03,9642.0,236.3795,236.5053,236.2716,236.4064,9642.0
2021-04-21 12:30:00,262.98,262.99,262.29,262.38,7251.0,236.3615,236.3705,235.7413,235.8222,7251.0
2021-04-21 12:40:00,262.4,262.61,262.11,262.56,16955.0,235.8402,236.029,235.5796,235.984,16955.0
2021-04-21 12:50:00,262.55,262.83,262.19,262.83,7420.0,235.975,236.2267,235.6515,236.2267,7420.0
2021-04-21 13:00:00,262.8,262.8,262.19,262.36,6453.0,236.1997,236.1997,235.6515,235.8043,6453.0
2021-04-21 13:10:00,262.33,262.48,262.0,262.15,8404.0,235.7773,235.9121,235.4807,235.6155,8404.0
2021-04-21 13:20:00,262.11,262.28,261.97,262.03,5408.0,235.5796,235.7324,235.4537,235.5077,5408.0
2021-04-21 13:30:00,262.07,262.25,261.8,261.8,6403.0,235.5436,235.7054,235.3009,235.3009,6403.0
2021-04-21 13:40:00,261.84,262.29,261.78,262.29,5444.0,235.3369,235.7413,235.283,235.7413,5444.0
2021-04-21 13:50:00,262.24,262.79,262.24,262.38,6344.0,235.6964,236.1907,235.6964,235.8222,6344.0
2021-04-21 14:00:00,262.48,262.7,262.4,262.54,8176.0,235.9121,236.1098,235.8402,235.966,8176.0
2021-04-21 14:10:00,262.54,263.08,262.53,262.89,8740.0,235.966,236.4514,235.9571,236.2806,8740.0
2021-04-21 14:20:00,262.89,263.0,262.69,262.69,3376.0,236.2806,236.3795,236.1009,236.1009,3376.0
2021-04-21 14:30:00,262.76,262.99,262.71,262.9,7175.0,236.1638,236.3705,236.1188,236.2896,7175.0
2021-04-21 14:40:00,262.98,263.03,262.58,262.83,10219.0,236.3615,236.4064,236.002,236.2267,10219.0
2021-04-21 14:50:00,262.84,263.06,262.65,262.69,29608.0,236.2357,236.4334,236.0649,236.1009,29608.0
2021-04-21 15:00:00,262.72,263.31,262.71,263.31,10753.0,236.1278,236.6581,236.1188,236.6581,10753.0
2021-04-21 15:10:00,263.31,263.58,263.17,263.26,11489.0,236.6581,236.9008,236.5323,236.6132,11489.0
2021-04-21 15:20:00,263.18,263.52,262.9,262.96,15398.0,236.5413,236.8468,236.2896,236.3435,15398.0
2021-04-21 15:30:00,263.03,263.55,263.01,263.11,14523.0,236.4064,236.8738,236.3885,236.4783,14523.0
2021-04-21 15:40:00,263.05,263.32,262.89,263.0,18538.0,236.4244,236.6671,236.2806,236.3795,18538.0
2021-04-21 15:50:00,263.21,263.39,262.79,263.08,50649.0,236.5682,236.73,236.1907,236.4514,50649.0
2021-04-22 09:30:00,264.23,264.67,262.47,263.03,20923.0,237.485,237.8804,235.9031,236.4064,20923.0
2021-04-22 09:40:00,263.06,263.73,262.47,263.43,6895.0,236.4334,237.0356,235.9031,236.766,6895.0
2021-04-22 09:50:00,263.52,264.36,263.52,263.78,4372.0,236.8468,237.6018,236.8468,237.0805,4372.0
2021-04-22 10:00:00,263.81,263.95,263.17,263.95,7216.0,237.1075,237.2333,236.5323,237.2333,7216.0
2021-04-22 10:10:00,264.13,264.13,262.06,262.24,7320.0,237.3951,237.3951,235.5346,235.6964,7320.0
2021-04-22 10:20:00,262.42,262.78,261.97,262.76,8080.0,235.8582,236.1817,235.4537,236.1638,8080.0
2021-04-22 10:30:00,262.67,263.14,262.35,262.9,8578.0,236.0829,236.5053,235.7953,236.2896,8578.0
2021-04-22 10:40:00,262.76,263.43,262.67,262.72,9148.0,236.1638,236.766,236.0829,236.1278,9148.0
2021-04-22 10:50:00,262.55,263.37,262.4,263.26,6825.0,235.975,236.712,235.8402,236.6132,6825.0
2021-04-22 11:00:00,263.44,264.0,263.39,263.92,8726.0,236.7749,237.2783,236.73,237.2064,8726.0
2021-04-22 11:10:00,263.85,264.01,263.66,263.66,6897.0,237.1434,237.2873,236.9727,236.9727,6897.0
2021-04-22 11:20:00,263.68,263.68,263.2,263.42,6004.0,236.9907,236.9907,236.5592,236.757,6004.0
2021-04-22 11:30:00,263.34,263.7,263.04,263.04,6393.0,236.6851,237.0086,236.4154,236.4154,6393.0
2021-04-22 11:40:00,262.91,263.67,262.87,263.27,6197.0,236.2986,236.9817,236.2626,236.6222,6197.0
2021-04-22 11:50:00,263.3,264.14,263.3,263.75,5850.0,236.6491,237.4041,236.6491,237.0536,5850.0
2021-04-22 12:00:00,263.78,263.8,263.19,263.58,4590.0,237.0805,237.0985,236.5502,236.9008,4590.0
2021-04-22 12:10:00,263.45,263.64,263.26,263.5,6627.0,236.7839,236.9547,236.6132,236.8289,6627.0
2021-04-22 12:20:00,263.43,263.69,263.31,263.56,6272.0,236.766,236.9996,236.6581,236.8828,6272.0
2021-04-22 12:30:00,263.59,264.04,263.33,263.73,6750.0,236.9098,237.3142,236.6761,237.0356,6750.0
2021-04-22 12:40:00,263.66,263.77,263.33,263.7,6752.0,236.9727,237.0715,236.6761,237.0086,6752.0
2021-04-22 12:50:00,263.74,264.21,263.7,263.91,6362.0,237.0446,237.467,237.0086,237.1974,6362.0
2021-04-22 13:00:00,263.85,263.85,262.45,262.84,10736.0,237.1434,237.1434,235.8852,236.2357,10736.0
2021-04-22 13:10:00,262.84,263.28,262.37,262.8,14392.0,236.2357,236.6311,235.8132,236.1997,14392.0
2021-04-22 13:20:00,262.48,263.35,262.33,263.27,6163.0,235.9121,236.6941,235.7773,236.6222,6163.0
2021-04-22 13:30:00,263.21,263.26,262.66,263.0,8443.0,236.5682,236.6132,236.0739,236.3795,8443.0
2021-04-22 13:40:00,262.8,262.8,261.43,261.66,5445.0,236.1997,236.1997,234.9684,235.1751,5445.0
2021-04-22 13:50:00,261.53,261.69,260.91,261.25,10042.0,235.0583,235.2021,234.501,234.8066,10042.0
2021-04-22 14:00:00,261.16,261.97,260.97,261.87,7211.0,234.7257,235.4537,234.555,235.3639,7211.0
2021-04-22 14:10:00,261.76,262.24,261.45,262.11,8535.0,235.265,235.6964,234.9864,235.5796,8535.0
2021-04-22 14:20:00,262.15,262.15,261.41,262.07,4274.0,235.6155,235.6155,234.9504,235.5436,4274.0
2021-04-22 14:30:00,262.03,262.15,261.67,261.73,15118.0,235.5077,235.6155,235.1841,235.238,15118.0
2021-04-22 14:40:00,261.7,262.08,261.41,261.8,9117.0,235.2111,235.5526,234.9504,235.3009,9117.0
2021-04-22 14:50:00,261.88,262.31,261.61,261.93,7058.0,235.3728,235.7593,235.1302,235.4178,7058.0
2021-04-22 15:00:00,261.85,262.26,261.25,261.47,7936.0,235.3459,235.7144,234.8066,235.0043,7936.0
2021-04-22 15:10:00,261.45,261.47,261.07,261.26,8599.0,234.9864,235.0043,234.6448,234.8156,8599.0
2021-04-22 15:20:00,261.24,261.45,261.03,261.45,10480.0,234.7976,234.9864,234.6089,234.9864,10480.0
2021-04-22 15:30:00,261.52,261.78,261.27,261.3,9968.0,235.0493,235.283,234.8246,234.8516,9968.0
2021-04-22 15:40:00,261.3,261.75,261.17,261.21,17542.0,234.8516,235.256,234.7347,234.7707,17542.0
2021-04-22 15:50:00,261.21,261.52,260.93,261.08,38944.0,234.7707,235.0493,234.519,234.6538,38944.0
2021-04-23 09:30:00,261.36,263.0,261.36,261.82,20216.0,234.9055,236.3795,234.9055,235.3189,20216.0
2021-04-23 09:40:00,262.21,262.74,261.95,262.35,8437.0,235.6694,236.1458,235.4358,235.7953,8437.0
2021-04-23 09:50:00,262.5,262.8,262.17,262.54,6099.0,235.9301,236.1997,235.6335,235.966,6099.0
2021-04-23 10:00:00,262.75,263.0,262.47,262.61,5744.0,236.1548,236.3795,235.9031,236.029,5744.0
2021-04-23 10:10:00,262.69,262.95,262.41,262.51,6228.0,236.1009,236.3345,235.8492,235.9391,6228.0
2021-04-23 10:20:00,262.44,263.59,262.44,263.31,12023.0,235.8762,236.9098,235.8762,236.6581,12023.0
2021-04-23 10:30:00,263.2,263.85,263.0,263.85,12360.0,236.5592,237.1434,236.3795,237.1434,12360.0
2021-04-23 10:40:00,263.42,263.43,262.85,263.21,5114.0,236.757,236.766,236.2447,236.5682,5114.0
2021-04-23 10:50:00,263.19,263.56,262.5,263.56,15400.0,236.5502,236.8828,235.9301,236.8828,15400.0
2021-04-23 11:00:00,263.51,263.95,263.37,263.56,14611.0,236.8379,237.2333,236.712,236.8828,14611.0
2021-04-23 11:10:00,263.48,263.81,263.37,263.61,9296.0,236.8109,237.1075,236.712,236.9277,9296.0
2021-04-23 11:20:00,263.71,263.73,262.9,263.13,11036.0,237.0176,237.0356,236.2896,236.4963,11036.0
2021-04-23 11:30:00,263.15,263.33,262.67,262.75,4439.0,236.5143,236.6761,236.0829,236.1548,4439.0
2021-04-23 11:40:00,262.78,262.82,262.24,262.52,1731.0,236.1817,236.2177,235.6964,235.9481,1731.0
2021-04-23 11:50:00,262.54,262.98,262.4,262.78,5931.0,235.966,236.3615,235.8402,236.1817,5931.0
2021-04-23 12:00:00,262.67,262.96,262.58,262.69,6411.0,236.0829,236.3435,236.002,236.1009,6411.0
2021-04-23 12:10:00,262.72,263.01,262.63,262.99,6410.0,236.1278,236.3885,236.0469,236.3705,6410.0
2021-04-23 12:20:00,262.94,263.01,262.41,262.41,4208.0,236.3256,236.3885,235.8492,235.8492,4208.0
2021-04-23 12:30:00,262.46,262.74,262.39,262.39,4711.0,235.8941,236.1458,235.8312,235.8312,4711.0
2021-04-23 12:40:00,262.43,262.73,262.43,262.72,6427.0,235.8672,236.1368,235.8672,236.1278,6427.0
2021-04-23 12:50:00,262.77,262.78,262.42,262.51,8274.0,236.1728,236.1817,235.8582,235.9391,8274.0
2021-04-23 13:00:00,262.41,262.71,262.32,262.55,6360.0,235.8492,236.1188,235.7683,235.975,6360.0
2021-04-23 13:10:00,262.51,262.62,262.42,262.53,10864.0,235.9391,236.0379,235.8582,235.9571,10864.0
2021-04-23 13:20:00,262.53,262.86,262.45,262.86,8931.0,235.9571,236.2537,235.8852,236.2537,8931.0
2021-04-23 13:30:00,262.83,263.11,262.72,262.76,7620.0,236.2267,236.4783,236.1278,236.1638,7620.0
2021-04-23 13:40:00,262.81,262.83,262.56,262.56,7287.0,236.2087,236.2267,235.984,235.984,7287.0
2021-04-23 13:50:00,262.63,262.68,262.26,262.44,6694.0,236.0469,236.0919,235.7144,235.8762,6694.0
2021-04-23 14:00:00,262.52,262.63,262.39,262.39,5488.0,235.9481,236.0469,235.8312,235.8312,5488.0
2021-04-23 14:10:00,262.46,262.63,262.35,262.49,6076.0,235.8941,236.0469,235.7953,235.9211,6076.0
2021-04-23 14:20:00,262.5,262.73,262.37,262.73,8110.0,235.9301,236.1368,235.8132,236.1368,8110.0
2021-04-23 14:30:00,262.66,262.84,262.55,262.7,4740.0,236.0739,236.2357,235.975,236.1098,4740.0
2021-04-23 14:40:00,262.68,262.87,262.67,262.76,6808.0,236.0919,236.2626,236.0829,236.1638,6808.0
2021-04-23 14:50:00,262.78,263.0,262.75,262.95,10763.0,236.1817,236.3795,236.1548,236.3345,10763.0
2021-04-23 15:00:00,263.0,263.15,262.92,263.03,5814.0,236.3795,236.5143,236.3076,236.4064,5814.0
2021-04-23 15:10:00,263.02,263.32,263.02,263.26,6031.0,236.3975,236.6671,236.3975,236.6132,6031.0
2021-04-23 15:20:00,263.35,263.5,263.21,263.22,16008.0,236.6941,236.8289,236.5682,236.5772,16008.0
2021-04-23 15:30:00,263.17,263.41,262.97,263.05,11016.0,236.5323,236.748,236.3525,236.4244,11016.0
2021-04-23 15:40:00,262.98,263.02,262.21,262.22,30224.0,236.3615,236.3975,235.6694,235.6784,30224.0
2021-04-23 15:50:00,262.25,262.59,262.18,262.52,45090.0,235.7054,236.011,235.6425,235.9481,45090.0
2021-04-26 09:30:00,263.25,264.81,262.64,264.38,20349.0,236.6042,238.0063,236.0559,237.6198,20349.0
2021-04-26 09:40:00,264.29,264.49,262.11,262.91,19318.0,237.5389,237.7187,235.5796,236.2986,19318.0
2021-04-26 09:50:00,262.78,263.28,262.01,262.83,9882.0,236.1817,236.6311,235.4897,236.2267,9882.0
2021-04-26 10:00:00,262.83,263.24,262.26,262.54,6669.0,236.2267,236.5952,235.7144,235.966,6669.0
2021-04-26 10:10:00,262.69,262.77,261.3,261.46,25694.0,236.1009,236.1728,234.8516,234.9954,25694.0
2021-04-26 10:20:00,261.55,261.86,261.34,261.49,8023.0,235.0762,235.3549,234.8875,235.0223,8023.0
2021-04-26 10:30:00,261.51,261.51,261.02,261.32,24056.0,235.0403,235.0403,234.5999,234.8695,24056.0
2021-04-26 10:40:00,261.15,261.26,260.3,260.33,9175.0,234.7167,234.8156,233.9528,233.9797,9175.0
2021-04-26 10:50:00,260.23,260.66,260.22,260.54,8645.0,233.8899,234.2763,233.8809,234.1685,8645.0
2021-04-26 11:00:00,260.6,261.01,260.45,260.94,12602.0,234.2224,234.5909,234.0876,234.528,12602.0
2021-04-26 11:10:00,260.75,261.01,260.33,260.77,6590.0,234.3572,234.5909,233.9797,234.3752,6590.0
2021-04-26 11:20:00,260.91,261.36,260.91,261.28,5807.0,234.501,234.9055,234.501,234.8336,5807.0
2021-04-26 11:30:00,261.41,261.77,261.15,261.15,5919.0,234.9504,235.274,234.7167,234.7167,5919.0
2021-04-26 11:40:00,260.98,260.98,260.37,260.5,5384.0,234.5639,234.5639,234.0157,234.1325,5384.0
2021-04-26 11:50:00,260.57,260.83,260.45,260.73,9452.0,234.1954,234.4291,234.0876,234.3392,9452.0
2021-04-26 12:00:00,260.86,260.98,260.08,260.13,28604.0,234.4561,234.5639,233.755,233.8,28604.0
2021-04-26 12:10:00,260.14,260.57,260.14,260.2,6199.0,233.809,234.1954,233.809,233.8629,6199.0
2021-04-26 12:20:00,260.22,260.31,259.81,260.2,8969.0,233.8809,233.9618,233.5124,233.8629,8969.0
2021-04-26 12:30:00,260.13,260.21,259.81,260.18,5950.0,233.8,233.8719,233.5124,233.8449,5950.0
2021-04-26 12:40:00,260.18,260.46,259.85,259.88,6529.0,233.8449,234.0966,233.5483,233.5753,6529.0
2021-04-26 12:50:00,259.93,260.25,259.93,260.0,6294.0,233.6202,233.9078,233.6202,233.6831,6294.0
2021-04-26 13:00:00,260.09,260.22,259.82,259.82,4890.0,233.764,233.8809,233.5214,233.5214,4890.0
2021-04-26 13:10:00,259.88,260.22,259.74,260.22,5369.0,233.5753,233.8809,233.4495,233.8809,5369.0
2021-04-26 13:20:00,260.29,260.3,259.78,260.01,5668.0,233.9438,233.9528,233.4854,233.6921,5668.0
2021-04-26 13:30:00,260.03,260.03,259.44,259.59,9094.0,233.7101,233.7101,233.1798,233.3146,9094.0
2021-04-26 13:40:00,259.63,259.89,259.63,259.78,3895.0,233.3506,233.5843,233.3506,233.4854,3895.0
2021-04-26 13:50:00,259.76,260.13,259.71,260.03,6084.0,233.4674,233.8,233.4225,233.7101,6084.0
2021-04-26 14:00:00,260.01,260.44,260.01,260.32,4595.0,233.6921,234.0786,233.6921,233.9707,4595.0
2021-04-26 14:10:00,260.26,260.43,260.14,260.29,5803.0,233.9168,234.0696,233.809,233.9438,5803.0
2021-04-26 14:20:00,260.28,260.69,260.2,260.65,6717.0,233.9348,234.3033,233.8629,234.2673,6717.0
2021-04-26 14:30:00,260.63,260.7,260.39,260.55,8406.0,234.2494,234.3123,234.0337,234.1775,8406.0
2021-04-26 14:40:00,260.56,261.13,260.55,261.13,8521.0,234.1865,234.6988,234.1775,234.6988,8521.0
2021-04-26 14:50:00,261.08,261.1,260.69,260.81,7773.0,234.6538,234.6718,234.3033,234.4112,7773.0
2021-04-26 15:00:00,260.91,260.91,260.42,260.59,16781.0,234.501,234.501,234.0606,234.2134,16781.0
2021-04-26 15:10:00,260.59,260.79,260.27,260.4,13463.0,234.2134,234.3932,233.9258,234.0427,13463.0
2021-04-26 15:20:00,260.37,260.56,259.87,259.87,15161.0,234.0157,234.1865,233.5663,233.5663,15161.0
2021-04-26 15:30:00,259.85,260.33,259.69,260.04,21184.0,233.5483,233.9797,233.4045,233.7191,21184.0
2021-04-26 15:40:00,260.13,260.39,259.55,259.55,63588.0,233.8,234.0337,233.2787,233.2787,63588.0
2021-04-26 15:50:00,259.64,259.81,258.93,259.0,82219.0,233.3596,233.5124,232.7214,232.7844,82219.0
2021-04-27 09:30:00,258.71,260.07,257.76,258.38,33300.0,232.5237,233.7461,231.6699,232.2271,33300.0
2021-04-27 09:40:00,258.62,259.21,257.85,259.16,11668.0,232.4428,232.9731,231.7508,232.9282,11668.0
2021-04-27 09:50:00,259.03,259.71,258.83,259.17,19904.0,232.8113,233.4225,232.6316,232.9371,19904.0
2021-04-27 10:00:00,259.07,259.41,258.28,258.72,10474.0,232.8473,233.1529,232.1372,232.5327,10474.0
2021-04-27 10:10:00,258.75,259.01,258.4,258.53,8516.0,232.5597,232.7933,232.2451,232.3619,8516.0
2021-04-27 10:20:00,258.61,258.66,258.0,258.27,5174.0,232.4338,232.4788,231.8856,232.1282,5174.0
2021-04-27 10:30:00,258.4,258.6,258.13,258.19,19472.0,232.2451,232.4248,232.0024,232.0563,19472.0
2021-04-27 10:40:00,258.26,258.51,258.16,258.31,16208.0,232.1193,232.344,232.0294,232.1642,16208.0
2021-04-27 10:50:00,258.29,258.51,258.11,258.29,13323.0,232.1462,232.344,231.9844,232.1462,13323.0
2021-04-27 11:00:00,258.29,258.66,258.15,258.27,11199.0,232.1462,232.4788,232.0204,232.1282,11199.0
2021-04-27 11:10:00,258.31,258.34,257.34,257.36,19433.0,232.1642,232.1912,231.2924,231.3104,19433.0
2021-04-27 11:20:00,257.39,257.66,257.26,257.32,15455.0,231.3373,231.58,231.2205,231.2744,15455.0
2021-04-27 11:30:00,257.42,257.55,257.21,257.53,11281.0,231.3643,231.4811,231.1755,231.4631,11281.0
2021-04-27 11:40:00,257.64,258.09,257.64,257.85,6292.0,231.562,231.9665,231.562,231.7508,6292.0
2021-04-27 11:50:00,257.88,258.18,257.82,258.02,5551.0,231.7777,232.0474,231.7238,231.9036,5551.0
2021-04-27 12:00:00,258.03,258.07,257.42,257.82,12959.0,231.9125,231.9485,231.3643,231.7238,12959.0
2021-04-27 12:10:00,257.86,258.02,257.66,257.66,6576.0,231.7597,231.9036,231.58,231.58,6576.0
2021-04-27 12:20:00,257.7,257.75,257.21,257.34,18168.0,231.6159,231.6609,231.1755,231.2924,18168.0
2021-04-27 12:30:00,257.35,257.5,257.12,257.21,25529.0,231.3014,231.4362,231.0946,231.1755,25529.0
2021-04-27 12:40:00,257.27,257.3,256.66,256.82,12652.0,231.2295,231.2564,230.6812,230.825,12652.0
2021-04-27 12:50:00,256.72,256.87,256.35,256.37,12591.0,230.7351,230.87,230.4026,230.4206,12591.0
2021-04-27 13:00:00,256.34,256.36,255.71,256.28,18843.0,230.3936,230.4116,229.8274,230.3397,18843.0
2021-04-27 13:10:00,256.22,256.27,255.81,256.26,12139.0,230.2857,230.3307,229.9172,230.3217,12139.0
2021-04-27 13:20:00,256.23,256.66,256.06,256.63,12821.0,230.2947,230.6812,230.1419,230.6542,12821.0
2021-04-27 13:30:00,256.65,256.66,256.27,256.4,13789.0,230.6722,230.6812,230.3307,230.4475,13789.0
2021-04-27 13:40:00,256.44,256.53,256.1,256.24,11124.0,230.4835,230.5644,230.1779,230.3037,11124.0
2021-04-27 13:50:00,256.3,256.76,256.3,256.76,8278.0,230.3576,230.7711,230.3576,230.7711,8278.0
2021-04-27 14:00:00,256.58,257.06,256.55,256.99,9300.0,230.6093,231.0407,230.5823,230.9778,9300.0
2021-04-27 14:10:00,257.06,257.57,256.97,257.41,14871.0,231.0407,231.4991,230.9598,231.3553,14871.0
2021-04-27 14:20:00,257.37,257.62,257.24,257.61,9622.0,231.3193,231.544,231.2025,231.5351,9622.0
2021-04-27 14:30:00,257.63,257.72,257.4,257.64,9223.0,231.553,231.6339,231.3463,231.562,9223.0
2021-04-27 14:40:00,257.62,257.67,257.31,257.44,14133.0,231.544,231.589,231.2654,231.3823,14133.0
2021-04-27 14:50:00,257.44,257.46,257.0,257.22,14010.0,231.3823,231.4002,230.9868,231.1845,14010.0
2021-04-27 15:00:00,257.15,257.49,257.07,257.32,42421.0,231.1216,231.4272,231.0497,231.2744,42421.0
2021-04-27 15:10:00,257.29,257.72,257.07,257.68,89785.0,231.2474,231.6339,231.0497,231.598,89785.0
2021-04-27 15:20:00,257.72,257.74,257.41,257.52,20246.0,231.6339,231.6519,231.3553,231.4542,20246.0
2021-04-27 15:30:00,257.53,257.99,257.43,257.76,20573.0,231.4631,231.8766,231.3733,231.6699,20573.0
2021-04-27 15:40:00,257.8,258.0,257.62,257.96,27634.0,231.7058,231.8856,231.544,231.8496,27634.0
2021-04-27 15:50:00,258.0,258.16,257.8,257.83,66218.0,231.8856,232.0294,231.7058,231.7328,66218.0
2021-04-28 09:30:00,257.89,259.09,257.89,258.66,26499.0,231.7867,232.8652,231.7867,232.4788,26499.0
2021-04-28 09:40:00,258.91,258.91,257.01,257.26,19027.0,232.7035,232.7035,230.9958,231.2205,19027.0
2021-04-28 09:50:00,257.39,257.58,256.74,256.74,19714.0,231.3373,231.5081,230.7531,230.7531,19714.0
2021-04-28 10:00:00,256.75,256.86,255.44,255.86,21862.0,230.7621,230.861,229.5847,229.9622,21862.0
2021-04-28 10:10:00,255.86,256.29,255.61,255.99,12805.0,229.9622,230.3487,229.7375,230.079,12805.0
2021-04-28 10:20:00,255.97,256.44,255.74,256.42,12561.0,230.061,230.4835,229.8543,230.4655,12561.0
2021-04-28 10:30:00,256.37,256.93,256.36,256.72,24596.0,230.4206,230.9239,230.4116,230.7351,24596.0
2021-04-28 10:40:00,256.64,256.92,256.37,256.69,23126.0,230.6632,230.9149,230.4206,230.7082,23126.0
2021-04-28 10:50:00,256.57,256.68,256.28,256.32,11609.0,230.6003,230.6992,230.3397,230.3756,11609.0
2021-04-28 11:00:00,256.32,256.63,256.24,256.48,14052.0,230.3756,230.6542,230.3037,230.5194,14052.0
2021-04-28 11:10:00,256.47,256.61,256.38,256.56,5974.0,230.5104,230.6363,230.4295,230.5913,5974.0
2021-04-28 11:20:00,256.59,256.61,255.66,256.32,14437.0,230.6183,230.6363,229.7824,230.3756,14437.0
2021-04-28 11:30:00,256.35,256.39,255.73,255.82,24870.0,230.4026,230.4385,229.8453,229.9262,24870.0
2021-04-28 11:40:00,255.94,256.08,255.78,255.89,8669.0,230.0341,230.1599,229.8903,229.9891,8669.0
2021-04-28 11:50:00,255.89,255.89,255.59,255.74,7863.0,229.9891,229.9891,229.7195,229.8543,7863.0
2021-04-28 12:00:00,255.66,256.07,255.54,255.89,7286.0,229.7824,230.1509,229.6746,229.9891,7286.0
2021-04-28 12:10:00,255.89,256.03,255.57,255.57,10580.0,229.9891,230.115,229.7015,229.7015,10580.0
2021-04-28 12:20:00,255.61,255.61,255.2,255.43,12990.0,229.7375,229.7375,229.369,229.5757,12990.0
2021-04-28 12:30:00,255.43,255.53,255.19,255.19,4098.0,229.5757,229.6656,229.36,229.36,4098.0
2021-04-28 12:40:00,255.15,255.52,254.9,255.44,11416.0,229.324,229.6566,229.0994,229.5847,11416.0
2021-04-28 12:50:00,255.41,255.51,254.8,254.92,6462.0,229.5577,229.6476,229.0095,229.1173,6462.0
2021-04-28 13:00:00,254.93,255.11,254.89,254.89,6027.0,229.1263,229.2881,229.0904,229.0904,6027.0
2021-04-28 13:10:00,254.89,254.97,254.55,254.91,10639.0,229.0904,229.1623,228.7848,229.1083,10639.0
2021-04-28 13:20:00,254.99,255.05,254.63,254.72,9213.0,229.1802,229.2342,228.8567,228.9376,9213.0
2021-04-28 13:30:00,254.79,254.89,254.7,254.89,7570.0,229.0005,229.0904,228.9196,229.0904,7570.0
2021-04-28 13:40:00,254.87,254.87,254.62,254.7,5907.0,229.0724,229.0724,228.8477,228.9196,5907.0
2021-04-28 13:50:00,254.7,254.98,254.37,254.81,11314.0,228.9196,229.1713,228.623,229.0185,11314.0
2021-04-28 14:00:00,254.84,255.34,254.59,254.72,8049.0,229.0454,229.4948,228.8207,228.9376,8049.0
2021-04-28 14:10:00,254.62,254.97,254.61,254.65,12846.0,228.8477,229.1623,228.8387,228.8747,12846.0
2021-04-28 14:20:00,254.63,255.05,254.63,255.03,8550.0,228.8567,229.2342,228.8567,229.2162,8550.0
2021-04-28 14:30:00,254.98,255.28,254.68,255.23,12910.0,229.1713,229.4409,228.9016,229.396,12910.0
2021-04-28 14:40:00,255.16,255.38,255.01,255.2,12600.0,229.333,229.5308,229.1982,229.369,12600.0
2021-04-28 14:50:00,255.28,255.5,255.18,255.5,15482.0,229.4409,229.6386,229.351,229.6386,15482.0
2021-04-28 15:00:00,255.54,255.75,255.31,255.36,13272.0,229.6746,229.8633,229.4679,229.5128,13272.0
2021-04-28 15:10:00,255.29,255.3,254.59,254.87,10642.0,229.4499,229.4589,228.8207,229.0724,10642.0
2021-04-28 15:20:00,254.88,255.16,254.81,255.16,9450.0,229.0814,229.333,229.0185,229.333,9450.0
2021-04-28 15:30:00,255.17,255.8,254.86,255.73,15009.0,229.342,229.9083,229.0634,229.8453,15009.0
2021-04-28 15:40:00,255.73,255.93,255.42,255.45,14541.0,229.8453,230.0251,229.5667,229.5937,14541.0
2021-04-28 15:50:00,255.23,255.48,254.9,255.45,63844.0,229.396,229.6206,229.0994,229.5937,63844.0
2021-04-29 09:30:00,256.13,256.45,255.02,255.8,30569.0,230.2049,230.4925,229.2072,229.9083,30569.0
2021-04-29 09:40:00,255.74,255.74,254.54,254.55,5177.0,229.8543,229.8543,228.7758,228.7848,5177.0
2021-04-29 09:50:00,254.73,255.2,254.57,254.66,9260.0,228.9466,229.369,228.8028,228.8836,9260.0
2021-04-29 10:00:00,254.67,255.13,254.49,254.76,11816.0,228.8926,229.3061,228.7309,228.9735,11816.0
2021-04-29 10:10:00,254.69,255.33,254.68,255.19,13445.0,228.9106,229.4858,228.9016,229.36,13445.0
2021-04-29 10:20:00,255.21,255.27,254.57,254.89,14941.0,229.378,229.4319,228.8028,229.0904,14941.0
2021-04-29 10:30:00,254.7,254.87,253.82,254.04,14024.0,228.9196,229.0724,228.1287,228.3264,14024.0
2021-04-29 10:40:00,254.06,254.45,253.62,253.62,21442.0,228.3444,228.6949,227.9489,227.9489,21442.0
2021-04-29 10:50:00,253.79,254.31,253.74,254.04,12267.0,228.1017,228.5691,228.0568,228.3264,12267.0
2021-04-29 11:00:00,254.08,254.76,254.05,254.76,13143.0,228.3624,228.9735,228.3354,228.9735,13143.0
2021-04-29 11:10:00,254.68,254.94,254.14,254.18,11015.0,228.9016,229.1353,228.4163,228.4522,11015.0
2021-04-29 11:20:00,254.37,255.53,254.18,255.16,14049.0,228.623,229.6656,228.4522,229.333,14049.0
2021-04-29 11:30:00,254.98,255.15,254.82,255.02,18171.0,229.1713,229.324,229.0275,229.2072,18171.0
2021-04-29 11:40:00,254.98,255.55,254.89,255.25,11039.0,229.1713,229.6836,229.0904,229.4139,11039.0
2021-04-29 11:50:00,255.06,255.75,255.0,255.42,10794.0,229.2432,229.8633,229.1892,229.5667,10794.0
2021-04-29 12:00:00,255.29,255.29,254.69,254.73,7127.0,229.4499,229.4499,228.9106,228.9466,7127.0
2021-04-29 12:10:00,254.97,255.0,254.58,254.89,6817.0,229.1623,229.1892,228.8117,229.0904,6817.0
2021-04-29 12:20:00,254.99,255.02,254.1,254.28,9708.0,229.1802,229.2072,228.3803,228.5421,9708.0
2021-04-29 12:30:00,254.22,254.5,253.92,254.09,4907.0,228.4882,228.7398,228.2185,228.3713,4907.0
2021-04-29 12:40:00,254.07,254.69,254.07,254.48,6038.0,228.3534,228.9106,228.3534,228.7219,6038.0
2021-04-29 12:50:00,254.43,254.7,254.25,254.33,8795.0,228.6769,228.9196,228.5151,228.587,8795.0
2021-04-29 13:00:00,254.33,254.58,254.22,254.56,5107.0,228.587,228.8117,228.4882,228.7938,5107.0
2021-04-29 13:10:00,254.67,255.28,254.66,255.06,6893.0,228.8926,229.4409,228.8836,229.2432,6893.0
2021-04-29 13:20:00,255.13,255.46,255.06,255.35,5341.0,229.3061,229.6027,229.2432,229.5038,5341.0
2021-04-29 13:30:00,255.37,255.37,254.96,255.14,4858.0,229.5218,229.5218,229.1533,229.3151,4858.0
2021-04-29 13:40:00,255.04,255.38,254.77,255.23,5320.0,229.2252,229.5308,228.9825,229.396,5320.0
2021-04-29 13:50:00,255.24,255.32,254.74,254.84,5382.0,229.4049,229.4768,228.9555,229.0454,5382.0
2021-04-29 14:00:00,254.94,255.43,254.87,255.29,3736.0,229.1353,229.5757,229.0724,229.4499,3736.0
2021-04-29 14:10:00,255.31,256.0,255.3,256.0,9543.0,229.4679,230.088,229.4589,230.088,9543.0
2021-04-29 14:20:00,255.99,256.15,255.93,256.07,4484.0,230.079,230.2228,230.0251,230.1509,4484.0
2021-04-29 14:30:00,256.2,256.29,255.92,256.29,3983.0,230.2678,230.3487,230.0161,230.3487,3983.0
2021-04-29 14:40:00,256.25,256.8,256.2,256.43,5240.0,230.3127,230.807,230.2678,230.4745,5240.0
2021-04-29 14:50:00,256.55,256.6,256.41,256.48,4055.0,230.5823,230.6273,230.4565,230.5194,4055.0
2021-04-29 15:00:00,256.59,256.83,256.46,256.74,6253.0,230.6183,230.834,230.5015,230.7531,6253.0
2021-04-29 15:10:00,256.7,256.75,256.39,256.42,8219.0,230.7172,230.7621,230.4385,230.4655,8219.0
2021-04-29 15:20:00,256.51,256.51,256.16,256.16,6069.0,230.5464,230.5464,230.2318,230.2318,6069.0
2021-04-29 15:30:00,256.23,256.64,256.16,256.37,10774.0,230.2947,230.6632,230.2318,230.4206,10774.0
2021-04-29 15:40:00,256.48,256.81,256.28,256.59,11833.0,230.5194,230.816,230.3397,230.6183,11833.0
2021-04-29 15:50:00,256.56,256.86,256.43,256.83,34141.0,230.5913,230.861,230.4745,230.834,34141.0
2021-04-30 09:30:00,255.55,255.55,253.1,253.64,20455.0,229.6836,229.6836,227.4815,227.9669,20455.0
2021-04-30 09:40:00,253.88,254.3,253.62,253.94,7240.0,228.1826,228.5601,227.9489,228.2365,7240.0
2021-04-30 09:50:00,253.8,255.29,253.76,255.1,7314.0,228.1107,229.4499,228.0747,229.2791,7314.0
2021-04-30 10:00:00,255.18,255.4,254.65,254.68,7023.0,229.351,229.5487,228.8747,228.9016,7023.0
2021-04-30 10:10:00,254.92,255.09,254.41,254.65,7341.0,229.1173,229.2701,228.659,228.8747,7341.0
2021-04-30 10:20:00,254.72,254.72,254.11,254.43,6528.0,228.9376,228.9376,228.3893,228.6769,6528.0
2021-04-30 10:30:00,254.23,254.3,253.01,253.42,8172.0,228.4972,228.5601,227.4007,227.7692,8172.0
2021-04-30 10:40:00,253.46,254.05,253.34,253.34,6467.0,227.8051,228.3354,227.6973,227.6973,6467.0
2021-04-30 10:50:00,253.26,253.5,252.89,253.25,7762.0,227.6254,227.8411,227.2928,227.6164,7762.0
2021-04-30 11:00:00,253.08,253.22,252.65,252.65,5611.0,227.4636,227.5894,227.0771,227.0771,5611.0
2021-04-30 11:10:00,252.75,252.91,252.46,252.47,8576.0,227.167,227.3108,226.9063,226.9153,8576.0
2021-04-30 11:20:00,252.47,253.01,252.3,252.92,9768.0,226.9153,227.4007,226.7625,227.3198,9768.0
2021-04-30 11:30:00,252.87,252.96,252.27,252.27,9122.0,227.2748,227.3557,226.7356,226.7356,9122.0
2021-04-30 11:40:00,252.26,252.98,252.16,252.98,12693.0,226.7266,227.3737,226.6367,227.3737,12693.0
2021-04-30 11:50:00,253.06,253.06,252.25,252.25,12066.0,227.4456,227.4456,226.7176,226.7176,12066.0
2021-04-30 12:00:00,252.23,252.55,252.23,252.5,6582.0,226.6996,226.9872,226.6996,226.9423,6582.0
2021-04-30 12:10:00,252.62,252.69,252.3,252.34,5823.0,227.0501,227.113,226.7625,226.7985,5823.0
2021-04-30 12:20:00,252.37,252.72,252.36,252.6,9600.0,226.8254,227.14,226.8164,227.0322,9600.0
2021-04-30 12:30:00,252.65,252.8,252.53,252.6,4826.0,227.0771,227.2119,226.9692,227.0322,4826.0
2021-04-30 12:40:00,252.54,252.85,252.5,252.76,7158.0,226.9782,227.2569,226.9423,227.176,7158.0
2021-04-30 12:50:00,252.73,253.07,252.72,252.93,5351.0,227.149,227.4546,227.14,227.3288,5351.0
2021-04-30 13:00:00,252.9,253.24,252.75,253.17,7329.0,227.3018,227.6074,227.167,227.5445,7329.0
2021-04-30 13:10:00,252.94,253.08,252.73,252.85,4838.0,227.3377,227.4636,227.149,227.2569,4838.0
2021-04-30 13:20:00,252.75,252.95,252.58,252.58,8495.0,227.167,227.3467,227.0142,227.0142,8495.0
2021-04-30 13:30:00,252.63,253.04,252.57,252.95,19940.0,227.0591,227.4276,227.0052,227.3467,19940.0
2021-04-30 13:40:00,252.91,252.97,252.71,252.92,7450.0,227.3108,227.3647,227.131,227.3198,7450.0
2021-04-30 13:50:00,252.95,252.95,252.34,252.56,12799.0,227.3467,227.3467,226.7985,226.9962,12799.0
2021-04-30 14:00:00,252.54,252.83,252.54,252.65,11429.0,226.9782,227.2389,226.9782,227.0771,11429.0
2021-04-30 14:10:00,252.61,253.13,252.55,253.02,9113.0,227.0411,227.5085,226.9872,227.4096,9113.0
2021-04-30 14:20:00,252.95,253.28,252.89,253.25,9341.0,227.3467,227.6433,227.2928,227.6164,9341.0
2021-04-30 14:30:00,253.14,253.25,252.96,253.25,8473.0,227.5175,227.6164,227.3557,227.6164,8473.0
2021-04-30 14:40:00,253.14,253.54,252.87,252.91,15532.0,227.5175,227.877,227.2748,227.3108,15532.0
2021-04-30 14:50:00,252.75,252.92,252.42,252.42,11447.0,227.167,227.3198,226.8704,226.8704,11447.0
2021-04-30 15:00:00,252.36,252.57,252.07,252.21,11655.0,226.8164,227.0052,226.5558,226.6816,11655.0
2021-04-30 15:10:00,252.11,252.36,252.01,252.21,14289.0,226.5918,226.8164,226.5019,226.6816,14289.0
2021-04-30 15:20:00,252.34,253.01,252.27,252.93,11358.0,226.7985,227.4007,226.7356,227.3288,11358.0
2021-04-30 15:30:00,252.97,253.02,252.53,252.77,9839.0,227.3647,227.4096,226.9692,227.1849,9839.0
2021-04-30 15:40:00,252.7,252.7,251.82,252.38,15753.0,227.122,227.122,226.3311,226.8344,15753.0
2021-04-30 15:50:00,252.26,252.52,251.88,252.04,66281.0,226.7266,226.9603,226.385,226.5288,66281.0
2021-05-03 09:30:00,254.0,255.34,253.41,254.61,22739.0,228.2904,229.4948,227.7602,228.8387,22739.0
2021-05-03 09:40:00,254.68,255.55,254.05,254.25,10659.0,228.9016,229.6836,228.3354,228.5151,10659.0
2021-05-03 09:50:00,254.14,254.84,253.99,254.0,37188.0,228.4163,229.0454,228.2815,228.2904,37188.0
2021-05-03 10:00:00,253.98,254.25,252.79,252.8,10376.0,228.2725,228.5151,227.2029,227.2119,10376.0
2021-05-03 10:10:00,252.82,253.13,252.03,252.17,12997.0,227.2299,227.5085,226.5199,226.6457,12997.0
2021-05-03 10:20:00,252.3,252.54,251.7,251.76,10584.0,226.7625,226.9782,226.2233,226.2772,10584.0
2021-05-03 10:30:00,251.74,252.51,251.72,252.25,12080.0,226.2592,226.9513,226.2412,226.7176,12080.0
2021-05-03 10:40:00,252.16,252.88,252.16,252.36,9376.0,226.6367,227.2838,226.6367,226.8164,9376.0
2021-05-03 10:50:00,252.46,253.09,252.05,252.8,13776.0,226.9063,227.4726,226.5378,227.2119,13776.0
2021-05-03 11:00:00,252.81,253.48,252.65,253.48,12630.0,227.2209,227.8231,227.0771,227.8231,12630.0
2021-05-03 11:10:00,253.57,254.18,253.35,253.95,19134.0,227.904,228.4522,227.7062,228.2455,19134.0
2021-05-03 11:20:00,253.89,254.12,253.46,253.62,21262.0,228.1916,228.3983,227.8051,227.9489,21262.0
2021-05-03 11:30:00,253.71,254.41,253.58,254.36,15569.0,228.0298,228.659,227.913,228.614,15569.0
2021-05-03 11:40:00,254.45,254.45,254.12,254.2,6439.0,228.6949,228.6949,228.3983,228.4702,6439.0
2021-05-03 11:50:00,254.17,254.36,253.78,253.94,6213.0,228.4432,228.614,228.0927,228.2365,6213.0
2021-05-03 12:00:00,253.95,254.08,253.81,253.81,6894.0,228.2455,228.3624,228.1197,228.1197,6894.0
2021-05-03 12:10:00,253.76,253.87,253.56,253.61,11004.0,228.0747,228.1736,227.895,227.9399,11004.0
2021-05-03 12:20:00,253.47,254.52,253.46,254.52,21479.0,227.8141,228.7578,227.8051,228.7578,21479.0
2021-05-03 12:30:00,254.62,254.69,254.26,254.35,8669.0,228.8477,228.9106,228.5241,228.605,8669.0
2021-05-03 12:40:00,254.37,255.26,254.35,255.22,6860.0,228.623,229.4229,228.605,229.387,6860.0
2021-05-03 12:50:00,255.13,255.24,254.96,255.16,10564.0,229.3061,229.4049,229.1533,229.333,10564.0
2021-05-03 13:00:00,255.14,255.49,255.06,255.46,7870.0,229.3151,229.6296,229.2432,229.6027,7870.0
2021-05-03 13:10:00,255.42,255.56,254.5,254.84,11133.0,229.5667,229.6925,228.7398,229.0454,11133.0
2021-05-03 13:20:00,254.89,255.25,254.76,255.02,7296.0,229.0904,229.4139,228.9735,229.2072,7296.0
2021-05-03 13:30:00,254.95,255.06,254.79,254.99,14534.0,229.1443,229.2432,229.0005,229.1802,14534.0
2021-05-03 13:40:00,254.92,254.92,254.48,254.55,11025.0,229.1173,229.1173,228.7219,228.7848,11025.0
2021-05-03 13:50:00,254.54,254.94,254.54,254.82,5395.0,228.7758,229.1353,228.7758,229.0275,5395.0
2021-05-03 14:00:00,254.89,255.18,254.74,255.01,10839.0,229.0904,229.351,228.9555,229.1982,10839.0
2021-05-03 14:10:00,255.0,255.22,254.9,255.22,4919.0,229.1892,229.387,229.0994,229.387,4919.0
2021-05-03 14:20:00,255.26,255.36,255.08,255.08,6852.0,229.4229,229.5128,229.2611,229.2611,6852.0
2021-05-03 14:30:00,255.14,255.23,254.96,255.01,5570.0,229.3151,229.396,229.1533,229.1982,5570.0
2021-05-03 14:40:00,255.05,255.22,255.0,255.22,5454.0,229.2342,229.387,229.1892,229.387,5454.0
2021-05-03 14:50:00,255.16,255.27,255.04,255.17,14448.0,229.333,229.4319,229.2252,229.342,14448.0
2021-05-03 15:00:00,255.13,255.13,254.74,254.87,5572.0,229.3061,229.3061,228.9555,229.0724,5572.0
2021-05-03 15:10:00,254.86,254.94,254.53,254.64,7082.0,229.0634,229.1353,228.7668,228.8657,7082.0
2021-05-03 15:20:00,254.7,254.7,254.44,254.63,7714.0,228.9196,228.9196,228.6859,228.8567,7714.0
2021-05-03 15:30:00,254.62,254.73,254.41,254.46,16797.0,228.8477,228.9466,228.659,228.7039,16797.0
2021-05-03 15:40:00,254.49,254.58,253.82,253.96,23314.0,228.7309,228.8117,228.1287,228.2545,23314.0
2021-05-03 15:50:00,254.04,254.04,253.41,253.58,66615.0,228.3264,228.3264,227.7602,227.913,66615.0
2021-05-04 09:30:00,252.74,252.95,249.6,249.6,76884.0,227.158,227.3467,224.3358,224.3358,76884.0
2021-05-04 09:40:00,249.43,251.18,247.7,248.95,52768.0,224.183,225.7559,222.6281,223.7516,52768.0
2021-05-04 09:50:00,248.88,250.16,247.03,249.48,36852.0,223.6887,224.8391,222.0259,224.228,36852.0
2021-05-04 10:00:00,249.22,250.73,248.88,250.47,13769.0,223.9943,225.3514,223.6887,225.1178,13769.0
2021-05-04 10:10:00,250.46,250.7,249.09,249.74,11537.0,225.1088,225.3245,223.8774,224.4616,11537.0
2021-05-04 10:20:00,249.51,251.0,249.51,250.7,12066.0,224.2549,225.5941,224.2549,225.3245,12066.0
2021-05-04 10:30:00,250.92,251.15,250.16,250.81,25701.0,225.5222,225.7289,224.8391,225.4233,25701.0
2021-05-04 10:40:00,250.92,250.95,249.43,249.43,16963.0,225.5222,225.5492,224.183,224.183,16963.0
2021-05-04 10:50:00,249.63,250.88,249.27,250.21,19768.0,224.3628,225.4863,224.0392,224.8841,19768.0
2021-05-04 11:00:00,250.06,250.91,249.57,250.55,14055.0,224.7493,225.5132,224.3088,225.1897,14055.0
2021-05-04 11:10:00,250.99,251.05,250.46,250.66,22414.0,225.5851,225.639,225.1088,225.2885,22414.0
2021-05-04 11:20:00,250.89,251.53,250.81,251.28,9946.0,225.4952,226.0705,225.4233,225.8458,9946.0
2021-05-04 11:30:00,251.18,252.32,250.99,252.27,26673.0,225.7559,226.7805,225.5851,226.7356,26673.0
2021-05-04 11:40:00,252.45,252.45,251.15,251.27,12037.0,226.8973,226.8973,225.7289,225.8368,12037.0
2021-05-04 11:50:00,251.3,251.78,251.13,251.75,9940.0,225.8637,226.2952,225.7109,226.2682,9940.0
2021-05-04 12:00:00,251.75,252.16,251.51,252.09,10265.0,226.2682,226.6367,226.0525,226.5738,10265.0
2021-05-04 12:10:00,252.11,253.93,252.11,253.46,25440.0,226.5918,228.2275,226.5918,227.8051,25440.0
2021-05-04 12:20:00,253.72,254.86,253.46,254.51,20732.0,228.0388,229.0634,227.8051,228.7488,20732.0
2021-05-04 12:30:00,254.51,254.85,254.34,254.79,11740.0,228.7488,229.0544,228.596,229.0005,11740.0
2021-05-04 12:40:00,254.9,255.83,254.9,254.97,22217.0,229.0994,229.9352,229.0994,229.1623,22217.0
2021-05-04 12:50:00,254.87,255.03,254.0,254.0,23387.0,229.0724,229.2162,228.2904,228.2904,23387.0
2021-05-04 13:00:00,254.13,254.75,254.13,254.59,9277.0,228.4073,228.9645,228.4073,228.8207,9277.0
2021-05-04 13:10:00,254.59,255.13,254.33,255.02,23432.0,228.8207,229.3061,228.587,229.2072,23432.0
2021-05-04 13:20:00,255.08,255.97,254.97,255.56,14959.0,229.2611,230.061,229.1623,229.6925,14959.0
2021-05-04 13:30:00,255.52,255.71,255.05,255.46,6623.0,229.6566,229.8274,229.2342,229.6027,6623.0
2021-05-04 13:40:00,255.46,255.89,255.11,255.66,12254.0,229.6027,229.9891,229.2881,229.7824,12254.0
2021-05-04 13:50:00,255.6,256.23,255.55,256.1,10786.0,229.7285,230.2947,229.6836,230.1779,10786.0
2021-05-04 14:00:00,256.06,256.14,255.33,256.14,7301.0,230.1419,230.2138,229.4858,230.2138,7301.0
2021-05-04 14:10:00,256.02,256.76,255.77,256.07,13873.0,230.106,230.7711,229.8813,230.1509,13873.0
2021-05-04 14:20:00,256.18,256.48,255.71,256.48,10563.0,230.2498,230.5194,229.8274,230.5194,10563.0
2021-05-04 14:30:00,256.5,256.51,255.94,256.03,9805.0,230.5374,230.5464,230.0341,230.115,9805.0
2021-05-04 14:40:00,256.06,256.53,256.05,256.15,7000.0,230.1419,230.5644,230.133,230.2228,7000.0
2021-05-04 14:50:00,256.18,256.77,255.98,256.5,9755.0,230.2498,230.7801,230.07,230.5374,9755.0
2021-05-04 15:00:00,256.44,256.44,255.93,256.03,9891.0,230.4835,230.4835,230.0251,230.115,9891.0
2021-05-04 15:10:00,256.05,256.28,255.87,256.16,8680.0,230.133,230.3397,229.9712,230.2318,8680.0
2021-05-04 15:20:00,256.06,256.15,255.85,256.05,10884.0,230.1419,230.2228,229.9532,230.133,10884.0
2021-05-04 15:30:00,255.94,255.94,254.9,255.16,20619.0,230.0341,230.0341,229.0994,229.333,20619.0
2021-05-04 15:40:00,255.15,255.55,255.05,255.24,32249.0,229.324,229.6836,229.2342,229.4049,32249.0
2021-05-04 15:50:00,255.28,256.09,255.27,256.05,100122.0,229.4409,230.1689,229.4319,230.133,100122.0
2021-05-05 09:30:00,256.25,256.42,253.86,255.09,47347.0,230.3127,230.4655,228.1646,229.2701,47347.0
2021-05-05 09:40:00,255.0,256.11,254.67,255.45,27919.0,229.1892,230.1869,228.8926,229.5937,27919.0
2021-05-05 09:50:00,255.47,255.93,254.7,255.07,17377.0,229.6117,230.0251,228.9196,229.2521,17377.0
2021-05-05 10:00:00,255.08,255.42,254.17,255.4,23297.0,229.2611,229.5667,228.4432,229.5487,23297.0
2021-05-05 10:10:00,255.47,256.03,255.37,255.95,10028.0,229.6117,230.115,229.5218,230.0431,10028.0
2021-05-05 10:20:00,256.15,256.19,255.36,255.75,8564.0,230.2228,230.2588,229.5128,229.8633,8564.0
2021-05-05 10:30:00,255.84,256.64,255.5,256.64,9846.0,229.9442,230.6632,229.6386,230.6632,9846.0
2021-05-05 10:40:00,256.6,257.77,256.23,257.77,19209.0,230.6273,231.6789,230.2947,231.6789,19209.0
2021-05-05 10:50:00,257.98,258.51,257.66,258.47,8390.0,231.8676,232.344,231.58,232.308,8390.0
2021-05-05 11:00:00,258.38,259.7,258.38,259.7,9601.0,232.2271,233.4135,232.2271,233.4135,9601.0
2021-05-05 11:10:00,259.71,259.94,259.21,259.5,11941.0,233.4225,233.6292,232.9731,233.2337,11941.0
2021-05-05 11:20:00,259.61,259.78,259.54,259.55,3684.0,233.3326,233.4854,233.2697,233.2787,3684.0
2021-05-05 11:30:00,259.65,260.19,259.46,260.11,12184.0,233.3686,233.8539,233.1978,233.782,12184.0
2021-05-05 11:40:00,260.14,260.92,260.05,260.8,17107.0,233.809,234.51,233.7281,234.4022,17107.0
2021-05-05 11:50:00,260.83,261.72,260.82,261.7,14055.0,234.4291,235.229,234.4201,235.2111,14055.0
2021-05-05 12:00:00,261.72,262.16,261.58,262.02,15138.0,235.229,235.6245,235.1032,235.4987,15138.0
2021-05-05 12:10:00,262.02,262.02,260.97,261.0,7713.0,235.4987,235.4987,234.555,234.5819,7713.0
2021-05-05 12:20:00,260.86,261.41,260.62,261.41,6638.0,234.4561,234.9504,234.2404,234.9504,6638.0
2021-05-05 12:30:00,261.27,261.3,260.95,261.18,7008.0,234.8246,234.8516,234.537,234.7437,7008.0
2021-05-05 12:40:00,261.21,261.31,261.05,261.14,5400.0,234.7707,234.8605,234.6269,234.7077,5400.0
2021-05-05 12:50:00,261.0,261.42,260.8,261.2,7546.0,234.5819,234.9594,234.4022,234.7617,7546.0
2021-05-05 13:00:00,261.26,261.68,260.99,261.57,10786.0,234.8156,235.1931,234.5729,235.0942,10786.0
2021-05-05 13:10:00,261.53,261.77,261.11,261.18,5998.0,235.0583,235.274,234.6808,234.7437,5998.0
2021-05-05 13:20:00,261.18,261.48,261.03,261.06,3885.0,234.7437,235.0133,234.6089,234.6358,3885.0
2021-05-05 13:30:00,261.11,261.6,261.04,261.6,8488.0,234.6808,235.1212,234.6179,235.1212,8488.0
2021-05-05 13:40:00,261.6,262.13,261.24,262.05,16685.0,235.1212,235.5975,234.7976,235.5256,16685.0
2021-05-05 13:50:00,262.0,262.16,261.81,261.81,17582.0,235.4807,235.6245,235.3099,235.3099,17582.0
2021-05-05 14:00:00,261.81,261.91,261.12,261.25,8987.0,235.3099,235.3998,234.6898,234.8066,8987.0
2021-05-05 14:10:00,261.33,261.44,261.0,261.06,14559.0,234.8785,234.9774,234.5819,234.6358,14559.0
2021-05-05 14:20:00,261.1,261.49,260.89,261.49,4945.0,234.6718,235.0223,234.4831,235.0223,4945.0
2021-05-05 14:30:00,261.46,261.97,261.43,261.91,7478.0,234.9954,235.4537,234.9684,235.3998,7478.0
2021-05-05 14:40:00,261.91,262.37,261.91,262.37,8961.0,235.3998,235.8132,235.3998,235.8132,8961.0
2021-05-05 14:50:00,262.33,262.42,261.99,262.15,17467.0,235.7773,235.8582,235.4717,235.6155,17467.0
2021-05-05 15:00:00,262.13,262.21,261.19,261.19,13191.0,235.5975,235.6694,234.7527,234.7527,13191.0
2021-05-05 15:10:00,261.11,261.39,260.97,261.25,5680.0,234.6808,234.9324,234.555,234.8066,5680.0
2021-05-05 15:20:00,261.31,261.8,260.97,261.77,7303.0,234.8605,235.3009,234.555,235.274,7303.0
2021-05-05 15:30:00,261.69,261.77,261.35,261.43,7687.0,235.2021,235.274,234.8965,234.9684,7687.0
2021-05-05 15:40:00,261.42,261.65,261.17,261.46,14830.0,234.9594,235.1661,234.7347,234.9954,14830.0
2021-05-05 15:50:00,261.39,261.77,260.84,260.87,71514.0,234.9324,235.274,234.4381,234.4651,71514.0
2021-05-06 09:30:00,262.57,263.0,261.62,262.54,23732.0,235.993,236.3795,235.1392,235.966,23732.0
2021-05-06 09:40:00,263.21,264.09,262.71,263.97,12414.0,236.5682,237.3592,236.1188,237.2513,12414.0
2021-05-06 09:50:00,263.8,264.17,263.34,263.76,7018.0,237.0985,237.4311,236.6851,237.0626,7018.0
2021-05-06 10:00:00,263.5,263.67,262.85,263.05,10264.0,236.8289,236.9817,236.2447,236.4244,10264.0
2021-05-06 10:10:00,263.06,263.77,262.72,263.76,9277.0,236.4334,237.0715,236.1278,237.0626,9277.0
2021-05-06 10:20:00,263.64,263.9,263.19,263.65,9241.0,236.9547,237.1884,236.5502,236.9637,9241.0
2021-05-06 10:30:00,263.72,263.94,263.42,263.56,12239.0,237.0266,237.2243,236.757,236.8828,12239.0
2021-05-06 10:40:00,263.57,263.76,263.26,263.58,7307.0,236.8918,237.0626,236.6132,236.9008,7307.0
2021-05-06 10:50:00,263.65,264.0,263.49,264.0,10967.0,236.9637,237.2783,236.8199,237.2783,10967.0
2021-05-06 11:00:00,263.88,264.0,263.0,263.05,7351.0,237.1704,237.2783,236.3795,236.4244,7351.0
2021-05-06 11:10:00,263.06,263.63,262.95,263.46,4628.0,236.4334,236.9457,236.3345,236.7929,4628.0
2021-05-06 11:20:00,263.57,263.93,263.57,263.7,9414.0,236.8918,237.2153,236.8918,237.0086,9414.0
2021-05-06 11:30:00,264.0,264.73,264.0,264.6,7715.0,237.2783,237.9344,237.2783,237.8175,7715.0
2021-05-06 11:40:00,264.52,264.9,264.41,264.46,6734.0,237.7456,238.0872,237.6468,237.6917,6734.0
2021-05-06 11:50:00,264.34,264.69,264.18,264.48,7204.0,237.5838,237.8984,237.44,237.7097,7204.0
2021-05-06 12:00:00,264.44,264.57,264.07,264.15,7144.0,237.6737,237.7906,237.3412,237.4131,7144.0
2021-05-06 12:10:00,264.1,264.25,263.97,264.14,11627.0,237.3681,237.503,237.2513,237.4041,11627.0
2021-05-06 12:20:00,264.17,264.6,264.16,264.56,6673.0,237.4311,237.8175,237.4221,237.7816,6673.0
2021-05-06 12:30:00,264.55,264.61,264.02,264.32,4959.0,237.7726,237.8265,237.2962,237.5659,4959.0
2021-05-06 12:40:00,264.31,264.69,264.26,264.69,8652.0,237.5569,237.8984,237.5119,237.8984,8652.0
2021-05-06 12:50:00,264.75,264.81,264.31,264.55,10204.0,237.9523,238.0063,237.5569,237.7726,10204.0
2021-05-06 13:00:00,264.56,264.84,264.54,264.81,7368.0,237.7816,238.0332,237.7636,238.0063,7368.0
2021-05-06 13:10:00,264.74,264.93,264.5,264.59,5107.0,237.9434,238.1141,237.7277,237.8085,5107.0
2021-05-06 13:20:00,264.58,264.94,264.53,264.85,12142.0,237.7996,238.1231,237.7546,238.0422,12142.0
2021-05-06 13:30:00,264.9,265.12,264.84,264.87,11579.0,238.0872,238.2849,238.0332,238.0602,11579.0
2021-05-06 13:40:00,264.83,265.11,264.74,265.0,9248.0,238.0243,238.2759,237.9434,238.177,9248.0
2021-05-06 13:50:00,265.04,265.07,264.5,264.5,10540.0,238.213,238.24,237.7277,237.7277,10540.0
2021-05-06 14:00:00,264.5,264.55,263.75,263.82,10118.0,237.7277,237.7726,237.0536,237.1165,10118.0
2021-05-06 14:10:00,263.88,263.97,263.0,263.32,11826.0,237.1704,237.2513,236.3795,236.6671,11826.0
2021-05-06 14:20:00,263.37,263.99,263.14,263.88,9901.0,236.712,237.2693,236.5053,237.1704,9901.0
2021-05-06 14:30:00,263.95,263.95,263.6,263.64,9709.0,237.2333,237.2333,236.9188,236.9547,9709.0
2021-05-06 14:40:00,263.72,263.99,263.6,263.82,8126.0,237.0266,237.2693,236.9188,237.1165,8126.0
2021-05-06 14:50:00,263.74,264.16,263.65,264.13,11099.0,237.0446,237.4221,236.9637,237.3951,11099.0
2021-05-06 15:00:00,264.04,264.18,263.94,264.12,11335.0,237.3142,237.44,237.2243,237.3861,11335.0
2021-05-06 15:10:00,264.13,264.36,264.0,264.23,15074.0,237.3951,237.6018,237.2783,237.485,15074.0
2021-05-06 15:20:00,264.24,264.88,264.21,264.73,24470.0,237.494,238.0692,237.467,237.9344,24470.0
2021-05-06 15:30:00,264.74,265.04,264.71,265.0,29119.0,237.9434,238.213,237.9164,238.177,29119.0
2021-05-06 15:40:00,265.0,265.06,264.81,265.0,49509.0,238.177,238.231,238.0063,238.177,49509.0
2021-05-06 15:50:00,265.02,265.93,265.02,265.93,99734.0,238.195,239.0129,238.195,239.0129,99734.0
2021-05-07 09:30:00,264.59,265.96,261.61,262.59,39510.0,237.8085,239.0399,235.1302,236.011,39510.0
2021-05-07 09:40:00,262.17,264.27,262.17,263.58,12468.0,235.6335,237.5209,235.6335,236.9008,12468.0
2021-05-07 09:50:00,263.76,263.76,262.58,263.0,14872.0,237.0626,237.0626,236.002,236.3795,14872.0
2021-05-07 10:00:00,262.93,263.29,262.24,263.28,30015.0,236.3166,236.6401,235.6964,236.6311,30015.0
2021-05-07 10:10:00,263.57,264.28,263.42,264.21,7351.0,236.8918,237.5299,236.757,237.467,7351.0
2021-05-07 10:20:00,263.93,264.25,263.57,264.09,13801.0,237.2153,237.503,236.8918,237.3592,13801.0
2021-05-07 10:30:00,263.82,264.36,263.45,263.97,15892.0,237.1165,237.6018,236.7839,237.2513,15892.0
2021-05-07 10:40:00,264.0,264.49,263.76,264.29,17408.0,237.2783,237.7187,237.0626,237.5389,17408.0
2021-05-07 10:50:00,264.38,264.39,263.8,263.8,9670.0,237.6198,237.6288,237.0985,237.0985,9670.0
2021-05-07 11:00:00,263.87,264.02,263.65,263.79,9309.0,237.1614,237.2962,236.9637,237.0895,9309.0
2021-05-07 11:10:00,263.79,263.9,263.45,263.54,23679.0,237.0895,237.1884,236.7839,236.8648,23679.0
2021-05-07 11:20:00,263.61,263.68,263.16,263.16,14243.0,236.9277,236.9907,236.5233,236.5233,14243.0
2021-05-07 11:30:00,263.07,263.78,262.96,263.67,9579.0,236.4424,237.0805,236.3435,236.9817,9579.0
2021-05-07 11:40:00,263.81,264.37,263.35,263.48,11353.0,237.1075,237.6108,236.6941,236.8109,11353.0
2021-05-07 11:50:00,263.48,263.99,263.48,263.72,12527.0,236.8109,237.2693,236.8109,237.0266,12527.0
2021-05-07 12:00:00,263.63,263.85,263.58,263.69,6301.0,236.9457,237.1434,236.9008,236.9996,6301.0
2021-05-07 12:10:00,263.7,264.01,263.68,264.0,10200.0,237.0086,237.2873,236.9907,237.2783,10200.0
2021-05-07 12:20:00,264.03,264.39,264.03,264.21,9594.0,237.3052,237.6288,237.3052,237.467,9594.0
2021-05-07 12:30:00,264.33,264.4,264.08,264.36,10332.0,237.5749,237.6378,237.3502,237.6018,10332.0
2021-05-07 12:40:00,264.42,264.9,264.36,264.88,9502.0,237.6558,238.0872,237.6018,238.0692,9502.0
2021-05-07 12:50:00,264.87,265.77,264.84,265.74,10595.0,238.0602,238.8691,238.0332,238.8421,10595.0
2021-05-07 13:00:00,265.66,265.66,265.01,265.23,16122.0,238.7702,238.7702,238.186,238.3838,16122.0
2021-05-07 13:10:00,265.25,265.37,265.08,265.11,7231.0,238.4017,238.5096,238.2489,238.2759,7231.0
2021-05-07 13:20:00,265.07,265.42,265.07,265.07,9641.0,238.24,238.5545,238.24,238.24,9641.0
2021-05-07 13:30:00,265.19,265.32,265.09,265.2,7904.0,238.3478,238.4647,238.2579,238.3568,7904.0
2021-05-07 13:40:00,265.23,265.3,265.05,265.18,13343.0,238.3838,238.4467,238.222,238.3388,13343.0
2021-05-07 13:50:00,265.18,265.61,265.18,265.61,14725.0,238.3388,238.7253,238.3388,238.7253,14725.0
2021-05-07 14:00:00,265.58,265.59,265.1,265.41,10648.0,238.6983,238.7073,238.2669,238.5455,10648.0
2021-05-07 14:10:00,265.4,265.6,265.16,265.42,13523.0,238.5366,238.7163,238.3208,238.5545,13523.0
2021-05-07 14:20:00,265.36,266.7,265.29,266.68,18640.0,238.5006,239.705,238.4377,239.687,18640.0
2021-05-07 14:30:00,266.69,266.77,266.16,266.62,10179.0,239.696,239.7679,239.2196,239.6331,10179.0
2021-05-07 14:40:00,266.55,266.55,265.92,265.97,8277.0,239.5702,239.5702,239.0039,239.0489,8277.0
2021-05-07 14:50:00,266.06,266.17,265.9,266.13,6620.0,239.1298,239.2286,238.9859,239.1927,6620.0
2021-05-07 15:00:00,266.12,266.62,265.98,266.61,13950.0,239.1837,239.6331,239.0578,239.6241,13950.0
2021-05-07 15:10:00,266.55,266.55,266.05,266.28,17623.0,239.5702,239.5702,239.1208,239.3275,17623.0
2021-05-07 15:20:00,266.28,266.54,266.13,266.33,17853.0,239.3275,239.5612,239.1927,239.3724,17853.0
2021-05-07 15:30:00,266.39,266.64,266.25,266.51,27380.0,239.4263,239.651,239.3005,239.5342,27380.0
2021-05-07 15:40:00,266.52,266.57,266.11,266.26,23053.0,239.5432,239.5881,239.1747,239.3095,23053.0
2021-05-07 15:50:00,266.36,266.96,266.31,266.53,82148.0,239.3994,239.9387,239.3544,239.5522,82148.0
2021-05-10 09:30:00,268.63,269.79,268.05,268.75,24355.0,241.4396,242.4822,240.9183,241.5475,24355.0
2021-05-10 09:40:00,268.72,270.98,268.57,270.75,9774.0,241.5205,243.5518,241.3857,243.345,9774.0
2021-05-10 09:50:00,270.72,271.34,270.62,270.92,17382.0,243.3181,243.8753,243.2282,243.4978,17382.0
2021-05-10 10:00:00,270.93,271.5,270.6,271.43,19792.0,243.5068,244.0191,243.2102,243.9562,19792.0
2021-05-10 10:10:00,271.59,272.04,271.45,271.83,13706.0,244.1,244.5045,243.9742,244.3157,13706.0
2021-05-10 10:20:00,271.8,272.19,271.69,271.94,11644.0,244.2888,244.6393,244.1899,244.4146,11644.0
2021-05-10 10:30:00,271.84,272.19,271.08,271.17,9271.0,244.3247,244.6393,243.6416,243.7225,9271.0
2021-05-10 10:40:00,271.1,271.38,270.87,271.26,5102.0,243.6596,243.9113,243.4529,243.8034,5102.0
2021-05-10 10:50:00,271.42,272.56,271.42,272.4,5970.0,243.9472,244.9718,243.9472,244.828,5970.0
2021-05-10 11:00:00,272.21,272.8,272.21,272.75,7591.0,244.6573,245.1875,244.6573,245.1426,7591.0
2021-05-10 11:10:00,272.74,273.2,272.69,273.18,5720.0,245.1336,245.5471,245.0887,245.5291,5720.0
2021-05-10 11:20:00,273.27,273.55,273.09,273.5,6834.0,245.61,245.8616,245.4482,245.8167,6834.0
2021-05-10 11:30:00,273.49,273.65,273.25,273.4,6815.0,245.8077,245.9515,245.592,245.7268,6815.0
2021-05-10 11:40:00,273.39,273.4,272.22,272.42,10196.0,245.7178,245.7268,244.6662,244.846,10196.0
2021-05-10 11:50:00,272.42,272.93,272.42,272.74,5692.0,244.846,245.3044,244.846,245.1336,5692.0
2021-05-10 12:00:00,272.56,272.56,272.0,272.1,8146.0,244.9718,244.9718,244.4685,244.5584,8146.0
2021-05-10 12:10:00,272.06,272.67,271.79,272.21,12303.0,244.5224,245.0707,244.2798,244.6573,12303.0
2021-05-10 12:20:00,272.11,272.64,271.62,271.69,8102.0,244.5674,245.0437,244.127,244.1899,8102.0
2021-05-10 12:30:00,271.71,272.51,271.67,272.45,10953.0,244.2079,244.9269,244.1719,244.873,10953.0
2021-05-10 12:40:00,272.39,272.57,272.28,272.36,6904.0,244.819,244.9808,244.7202,244.7921,6904.0
2021-05-10 12:50:00,272.48,272.59,271.82,271.88,14943.0,244.8999,244.9988,244.3067,244.3607,14943.0
2021-05-10 13:00:00,271.84,272.14,271.83,272.12,4699.0,244.3247,244.5943,244.3157,244.5764,4699.0
2021-05-10 13:10:00,272.08,272.08,271.6,271.7,5020.0,244.5404,244.5404,244.109,244.1989,5020.0
2021-05-10 13:20:00,271.7,271.85,271.55,271.74,4036.0,244.1989,244.3337,244.0641,244.2348,4036.0
2021-05-10 13:30:00,271.7,272.03,271.7,271.88,14176.0,244.1989,244.4955,244.1989,244.3607,14176.0
2021-05-10 13:40:00,271.88,272.23,271.79,272.23,5231.0,244.3607,244.6752,244.2798,244.6752,5231.0
2021-05-10 13:50:00,272.3,272.36,272.03,272.14,11784.0,244.7381,244.7921,244.4955,244.5943,11784.0
2021-05-10 14:00:00,272.11,272.68,272.11,272.56,6571.0,244.5674,245.0797,244.5674,244.9718,6571.0
2021-05-10 14:10:00,272.68,272.92,271.96,271.96,11203.0,245.0797,245.2954,244.4326,244.4326,11203.0
2021-05-10 14:20:00,272.04,272.33,271.76,272.23,9761.0,244.5045,244.7651,244.2528,244.6752,9761.0
2021-05-10 14:30:00,271.96,271.96,271.51,271.51,6188.0,244.4326,244.4326,244.0281,244.0281,6188.0
2021-05-10 14:40:00,271.42,271.58,271.29,271.44,4941.0,243.9472,244.091,243.8304,243.9652,4941.0
2021-05-10 14:50:00,271.47,271.56,271.02,271.54,9351.0,243.9922,244.073,243.5877,244.0551,9351.0
2021-05-10 15:00:00,271.66,271.71,271.32,271.54,6668.0,244.1629,244.2079,243.8573,244.0551,6668.0
2021-05-10 15:10:00,271.63,272.12,271.47,271.56,10129.0,244.136,244.5764,243.9922,244.073,10129.0
2021-05-10 15:20:00,271.56,271.76,271.37,271.68,10891.0,244.073,244.2528,243.9023,244.1809,10891.0
2021-05-10 15:30:00,271.67,271.74,271.1,271.5,26560.0,244.1719,244.2348,243.6596,244.0191,26560.0
2021-05-10 15:40:00,271.48,271.77,271.12,271.25,18761.0,244.0011,244.2618,243.6776,243.7944,18761.0
2021-05-10 15:50:00,271.06,271.14,270.61,270.75,61306.0,243.6237,243.6956,243.2192,243.345,61306.0
2021-05-11 09:30:00,268.74,268.74,266.53,267.19,33617.0,241.5385,241.5385,239.5522,240.1454,33617.0
2021-05-11 09:40:00,267.32,268.5,267.18,268.32,18543.0,240.2622,241.3228,240.1364,241.161,18543.0
2021-05-11 09:50:00,268.35,268.92,268.14,268.71,18627.0,241.188,241.7003,240.9992,241.5115,18627.0
2021-05-11 10:00:00,268.71,269.0,267.53,267.53,14664.0,241.5115,241.7722,240.451,240.451,14664.0
2021-05-11 10:10:00,267.54,267.75,266.42,266.42,19237.0,240.4599,240.6487,239.4533,239.4533,19237.0
2021-05-11 10:20:00,266.55,267.42,265.23,265.41,14506.0,239.5702,240.3521,238.3838,238.5455,14506.0
2021-05-11 10:30:00,265.22,265.22,264.09,264.16,14436.0,238.3748,238.3748,237.3592,237.4221,14436.0
2021-05-11 10:40:00,264.2,264.72,263.6,264.17,8637.0,237.458,237.9254,236.9188,237.4311,8637.0
2021-05-11 10:50:00,264.3,264.65,263.81,263.95,6771.0,237.5479,237.8625,237.1075,237.2333,6771.0
2021-05-11 11:00:00,263.92,264.08,262.86,263.3,18739.0,237.2064,237.3502,236.2537,236.6491,18739.0
2021-05-11 11:10:00,263.21,264.21,262.97,264.12,11507.0,236.5682,237.467,236.3525,237.3861,11507.0
2021-05-11 11:20:00,264.28,264.64,264.08,264.62,7257.0,237.5299,237.8535,237.3502,237.8355,7257.0
2021-05-11 11:30:00,264.55,264.55,264.11,264.35,7590.0,237.7726,237.7726,237.3771,237.5928,7590.0
2021-05-11 11:40:00,264.19,264.19,263.48,263.9,11086.0,237.449,237.449,236.8109,237.1884,11086.0
2021-05-11 11:50:00,263.92,264.45,263.79,264.31,6692.0,237.2064,237.6827,237.0895,237.5569,6692.0
2021-05-11 12:00:00,264.18,264.18,263.37,263.37,7114.0,237.44,237.44,236.712,236.712,7114.0
2021-05-11 12:10:00,263.3,263.57,263.22,263.34,12526.0,236.6491,236.8918,236.5772,236.6851,12526.0
2021-05-11 12:20:00,263.35,263.46,262.64,262.64,6772.0,236.6941,236.7929,236.0559,236.0559,6772.0
2021-05-11 12:30:00,262.62,262.63,261.8,262.44,15372.0,236.0379,236.0469,235.3009,235.8762,15372.0
2021-05-11 12:40:00,262.4,262.71,261.9,261.96,5951.0,235.8402,236.1188,235.3908,235.4447,5951.0
2021-05-11 12:50:00,261.96,263.0,261.79,262.4,11942.0,235.4447,236.3795,235.292,235.8402,11942.0
2021-05-11 13:00:00,262.39,262.82,261.79,262.29,5776.0,235.8312,236.2177,235.292,235.7413,5776.0
2021-05-11 13:10:00,262.46,262.75,262.06,262.37,4897.0,235.8941,236.1548,235.5346,235.8132,4897.0
2021-05-11 13:20:00,262.67,263.04,262.45,262.98,8426.0,236.0829,236.4154,235.8852,236.3615,8426.0
2021-05-11 13:30:00,263.09,263.39,263.0,263.17,6641.0,236.4604,236.73,236.3795,236.5323,6641.0
2021-05-11 13:40:00,263.31,263.93,263.25,263.93,6949.0,236.6581,237.2153,236.6042,237.2153,6949.0
2021-05-11 13:50:00,263.93,264.31,263.5,264.23,7339.0,237.2153,237.5569,236.8289,237.485,7339.0
2021-05-11 14:00:00,264.46,264.74,263.87,264.02,7742.0,237.6917,237.9434,237.1614,237.2962,7742.0
2021-05-11 14:10:00,264.15,264.15,263.7,263.78,4424.0,237.4131,237.4131,237.0086,237.0805,4424.0
2021-05-11 14:20:00,263.93,264.46,263.85,264.41,5541.0,237.2153,237.6917,237.1434,237.6468,5541.0
2021-05-11 14:30:00,264.24,264.39,263.76,264.11,8797.0,237.494,237.6288,237.0626,237.3771,8797.0
2021-05-11 14:40:00,264.02,264.92,263.92,264.8,3857.0,237.2962,238.1051,237.2064,237.9973,3857.0
2021-05-11 14:50:00,264.9,265.47,264.78,264.92,4095.0,238.0872,238.5995,237.9793,238.1051,4095.0
2021-05-11 15:00:00,264.9,265.0,264.58,264.58,5567.0,238.0872,238.177,237.7996,237.7996,5567.0
2021-05-11 15:10:00,264.54,264.78,264.34,264.57,14243.0,237.7636,237.9793,237.5838,237.7906,14243.0
2021-05-11 15:20:00,264.8,265.18,264.69,264.9,5452.0,237.9973,238.3388,237.8984,238.0872,5452.0
2021-05-11 15:30:00,264.78,264.92,263.58,263.71,10955.0,237.9793,238.1051,236.9008,237.0176,10955.0
2021-05-11 15:40:00,263.7,264.16,263.7,264.13,16574.0,237.0086,237.4221,237.0086,237.3951,16574.0
2021-05-11 15:50:00,264.24,264.79,263.65,264.74,60597.0,237.494,237.9883,236.9637,237.9434,60597.0
2021-05-12 09:30:00,265.86,266.8,265.16,265.16,22485.0,238.95,239.7949,238.3208,238.3208,22485.0
2021-05-12 09:40:00,265.38,265.39,263.72,264.14,10174.0,238.5186,238.5276,237.0266,237.4041,10174.0
2021-05-12 09:50:00,263.63,264.21,263.5,263.72,12304.0,236.9457,237.467,236.8289,237.0266,12304.0
2021-05-12 10:00:00,263.6,264.14,263.36,263.9,7637.0,236.9188,237.4041,236.703,237.1884,7637.0
2021-05-12 10:10:00,263.98,264.83,263.18,264.74,17608.0,237.2603,238.0243,236.5413,237.9434,17608.0
2021-05-12 10:20:00,264.69,265.28,263.83,263.83,23882.0,237.8984,238.4287,237.1255,237.1255,23882.0
2021-05-12 10:30:00,263.97,264.18,263.1,263.1,11201.0,237.2513,237.44,236.4694,236.4694,11201.0
2021-05-12 10:40:00,263.09,263.62,263.0,263.09,4942.0,236.4604,236.9367,236.3795,236.4604,4942.0
2021-05-12 10:50:00,263.11,263.43,262.47,262.53,22669.0,236.4783,236.766,235.9031,235.9571,22669.0
2021-05-12 11:00:00,262.48,262.93,262.17,262.45,13105.0,235.9121,236.3166,235.6335,235.8852,13105.0
2021-05-12 11:10:00,262.61,262.96,262.07,262.22,8539.0,236.029,236.3435,235.5436,235.6784,8539.0
2021-05-12 11:20:00,262.18,262.34,260.8,261.26,25232.0,235.6425,235.7863,234.4022,234.8156,25232.0
2021-05-12 11:30:00,261.3,261.43,260.25,260.36,16038.0,234.8516,234.9684,233.9078,234.0067,16038.0
2021-05-12 11:40:00,260.26,261.29,260.23,260.67,12731.0,233.9168,234.8426,233.8899,234.2853,12731.0
2021-05-12 11:50:00,260.59,260.62,259.56,259.91,19253.0,234.2134,234.2404,233.2877,233.6022,19253.0
2021-05-12 12:00:00,260.1,260.1,259.46,259.77,6977.0,233.773,233.773,233.1978,233.4764,6977.0
2021-05-12 12:10:00,259.68,259.78,259.37,259.63,7436.0,233.3955,233.4854,233.1169,233.3506,7436.0
2021-05-12 12:20:00,259.64,260.25,258.94,259.27,15356.0,233.3596,233.9078,232.7304,233.027,15356.0
2021-05-12 12:30:00,259.26,259.45,258.9,259.0,8419.0,233.018,233.1888,232.6945,232.7844,8419.0
2021-05-12 12:40:00,259.03,259.3,258.72,259.11,7285.0,232.8113,233.054,232.5327,232.8832,7285.0
2021-05-12 12:50:00,259.14,259.43,258.77,259.03,7653.0,232.9102,233.1708,232.5776,232.8113,7653.0
2021-05-12 13:00:00,258.92,259.62,258.71,259.23,6870.0,232.7125,233.3416,232.5237,232.9911,6870.0
2021-05-12 13:10:00,259.18,259.82,259.18,259.59,6013.0,232.9461,233.5214,232.9461,233.3146,6013.0
2021-05-12 13:20:00,259.55,259.58,259.07,259.23,7778.0,233.2787,233.3056,232.8473,232.9911,7778.0
2021-05-12 13:30:00,259.18,259.44,258.87,259.43,6037.0,232.9461,233.1798,232.6675,233.1708,6037.0
2021-05-12 13:40:00,259.38,259.43,258.85,258.97,9141.0,233.1259,233.1708,232.6495,232.7574,9141.0
2021-05-12 13:50:00,258.97,259.26,258.82,259.12,6832.0,232.7574,233.018,232.6226,232.8922,6832.0
2021-05-12 14:00:00,259.17,259.31,258.91,259.01,7471.0,232.9371,233.063,232.7035,232.7933,7471.0
2021-05-12 14:10:00,259.02,259.07,258.51,258.79,13492.0,232.8023,232.8473,232.344,232.5956,13492.0
2021-05-12 14:20:00,258.96,258.96,258.46,258.46,7162.0,232.7484,232.7484,232.299,232.299,7162.0
2021-05-12 14:30:00,258.51,259.08,258.16,259.08,9136.0,232.344,232.8563,232.0294,232.8563,9136.0
2021-05-12 14:40:00,258.94,259.79,258.92,259.68,4789.0,232.7304,233.4944,232.7125,233.3955,4789.0
2021-05-12 14:50:00,259.74,260.09,259.31,259.36,8744.0,233.4495,233.764,233.063,233.1079,8744.0
2021-05-12 15:00:00,259.36,259.52,259.04,259.39,8124.0,233.1079,233.2517,232.8203,233.1349,8124.0
2021-05-12 15:10:00,259.53,259.55,258.55,258.59,10556.0,233.2607,233.2787,232.3799,232.4159,10556.0
2021-05-12 15:20:00,258.51,258.65,257.48,257.63,13165.0,232.344,232.4698,231.4182,231.553,13165.0
2021-05-12 15:30:00,257.55,257.97,257.14,257.58,19694.0,231.4811,231.8586,231.1126,231.5081,19694.0
2021-05-12 15:40:00,257.59,258.78,257.42,258.28,53334.0,231.5171,232.5866,231.3643,232.1372,53334.0
2021-05-12 15:50:00,258.35,258.35,257.58,257.58,72455.0,232.2001,232.2001,231.5081,231.5081,72455.0
2021-05-13 09:30:00,257.86,260.3,257.58,259.56,22774.0,231.7597,233.9528,231.5081,233.2877,22774.0
2021-05-13 09:40:00,259.5,261.49,258.95,261.46,48501.0,233.2337,235.0223,232.7394,234.9954,48501.0
2021-05-13 09:50:00,261.45,262.15,261.4,261.9,8203.0,234.9864,235.6155,234.9414,235.3908,8203.0
2021-05-13 10:00:00,262.06,262.66,261.51,261.51,5863.0,235.5346,236.0739,235.0403,235.0403,5863.0
2021-05-13 10:10:00,261.61,262.7,261.61,261.94,15088.0,235.1302,236.1098,235.1302,235.4268,15088.0
2021-05-13 10:20:00,262.15,262.67,262.0,262.63,29956.0,235.6155,236.0829,235.4807,236.0469,29956.0
2021-05-13 10:30:00,262.45,262.53,261.86,262.34,11094.0,235.8852,235.9571,235.3549,235.7863,11094.0
2021-05-13 10:40:00,262.34,262.45,261.75,261.97,5700.0,235.7863,235.8852,235.256,235.4537,5700.0
2021-05-13 10:50:00,261.9,262.45,261.73,262.3,14910.0,235.3908,235.8852,235.238,235.7503,14910.0
2021-05-13 11:00:00,262.47,262.47,261.94,261.97,6865.0,235.9031,235.9031,235.4268,235.4537,6865.0
2021-05-13 11:10:00,261.98,262.31,261.61,262.01,7223.0,235.4627,235.7593,235.1302,235.4897,7223.0
2021-05-13 11:20:00,262.25,262.45,261.41,261.58,3990.0,235.7054,235.8852,234.9504,235.1032,3990.0
2021-05-13 11:30:00,261.44,262.64,261.43,262.52,4157.0,234.9774,236.0559,234.9684,235.9481,4157.0
2021-05-13 11:40:00,262.48,262.75,261.78,262.67,3353.0,235.9121,236.1548,235.283,236.0829,3353.0
2021-05-13 11:50:00,262.75,262.9,262.26,262.26,7560.0,236.1548,236.2896,235.7144,235.7144,7560.0
2021-05-13 12:00:00,262.29,262.63,262.17,262.53,2558.0,235.7413,236.0469,235.6335,235.9571,2558.0
2021-05-13 12:10:00,262.75,263.06,262.75,262.88,4121.0,236.1548,236.4334,236.1548,236.2716,4121.0
2021-05-13 12:20:00,262.81,263.02,262.56,262.81,4617.0,236.2087,236.3975,235.984,236.2087,4617.0
2021-05-13 12:30:00,263.03,263.09,262.78,262.86,8717.0,236.4064,236.4604,236.1817,236.2537,8717.0
2021-05-13 12:40:00,262.86,263.24,262.72,263.24,5561.0,236.2537,236.5952,236.1278,236.5952,5561.0
2021-05-13 12:50:00,263.22,263.28,262.41,262.88,6682.0,236.5772,236.6311,235.8492,236.2716,6682.0
2021-05-13 13:00:00,262.97,263.06,262.59,262.95,3371.0,236.3525,236.4334,236.011,236.3345,3371.0
2021-05-13 13:10:00,262.84,263.18,262.36,262.38,10333.0,236.2357,236.5413,235.8043,235.8222,10333.0
2021-05-13 13:20:00,262.53,262.53,262.07,262.17,7971.0,235.9571,235.9571,235.5436,235.6335,7971.0
2021-05-13 13:30:00,262.02,262.16,261.14,261.37,5563.0,235.4987,235.6245,234.7077,234.9145,5563.0
2021-05-13 13:40:00,261.49,261.76,260.97,261.11,7839.0,235.0223,235.265,234.555,234.6808,7839.0
2021-05-13 13:50:00,261.29,261.93,261.27,261.53,3607.0,234.8426,235.4178,234.8246,235.0583,3607.0
2021-05-13 14:00:00,261.68,262.61,261.65,262.36,4642.0,235.1931,236.029,235.1661,235.8043,4642.0
2021-05-13 14:10:00,262.46,262.57,262.18,262.37,7222.0,235.8941,235.993,235.6425,235.8132,7222.0
2021-05-13 14:20:00,262.42,263.36,262.42,263.21,5637.0,235.8582,236.703,235.8582,236.5682,5637.0
2021-05-13 14:30:00,263.4,263.77,263.23,263.59,9728.0,236.739,237.0715,236.5862,236.9098,9728.0
2021-05-13 14:40:00,263.64,263.73,263.15,263.46,3872.0,236.9547,237.0356,236.5143,236.7929,3872.0
2021-05-13 14:50:00,263.46,263.72,263.09,263.54,7557.0,236.7929,237.0266,236.4604,236.8648,7557.0
2021-05-13 15:00:00,263.5,264.14,263.43,264.09,5323.0,236.8289,237.4041,236.766,237.3592,5323.0
2021-05-13 15:10:00,264.01,264.22,263.81,263.81,8106.0,237.2873,237.476,237.1075,237.1075,8106.0
2021-05-13 15:20:00,263.91,264.44,263.86,264.44,8526.0,237.1974,237.6737,237.1524,237.6737,8526.0
2021-05-13 15:30:00,264.4,264.68,264.17,264.59,18857.0,237.6378,237.8894,237.4311,237.8085,18857.0
2021-05-13 15:40:00,264.6,264.78,264.31,264.36,22328.0,237.8175,237.9793,237.5569,237.6018,22328.0
2021-05-13 15:50:00,264.35,264.42,262.87,262.87,40070.0,237.5928,237.6558,236.2626,236.2626,40070.0
2021-05-14 09:30:00,265.28,265.63,263.85,265.13,23519.0,238.4287,238.7433,237.1434,238.2939,23519.0
2021-05-14 09:40:00,264.96,266.06,264.96,265.38,11440.0,238.1411,239.1298,238.1411,238.5186,11440.0
2021-05-14 09:50:00,265.23,266.17,265.22,265.87,9819.0,238.3838,239.2286,238.3748,238.959,9819.0
2021-05-14 10:00:00,265.54,265.76,264.88,264.88,6003.0,238.6624,238.8601,238.0692,238.0692,6003.0
2021-05-14 10:10:00,264.79,264.8,263.81,263.98,8410.0,237.9883,237.9973,237.1075,237.2603,8410.0
2021-05-14 10:20:00,264.19,264.82,263.93,263.95,11084.0,237.449,238.0153,237.2153,237.2333,11084.0
2021-05-14 10:30:00,264.32,264.48,263.18,263.23,7177.0,237.5659,237.7097,236.5413,236.5862,7177.0
2021-05-14 10:40:00,263.59,264.35,263.29,264.35,6837.0,236.9098,237.5928,236.6401,237.5928,6837.0
2021-05-14 10:50:00,264.35,264.37,263.56,264.01,4234.0,237.5928,237.6108,236.8828,237.2873,4234.0
2021-05-14 11:00:00,264.1,264.39,263.42,264.17,9961.0,237.3681,237.6288,236.757,237.4311,9961.0
2021-05-14 11:10:00,264.29,264.46,263.98,264.42,8291.0,237.5389,237.6917,237.2603,237.6558,8291.0
2021-05-14 11:20:00,264.48,264.71,264.32,264.71,5707.0,237.7097,237.9164,237.5659,237.9164,5707.0
2021-05-14 11:30:00,264.58,264.64,264.24,264.24,7575.0,237.7996,237.8535,237.494,237.494,7575.0
2021-05-14 11:40:00,264.4,264.58,264.15,264.42,5412.0,237.6378,237.7996,237.4131,237.6558,5412.0
2021-05-14 11:50:00,264.32,264.46,264.04,264.42,3645.0,237.5659,237.6917,237.3142,237.6558,3645.0
2021-05-14 12:00:00,264.39,264.47,264.24,264.29,4732.0,237.6288,237.7007,237.494,237.5389,4732.0
2021-05-14 12:10:00,264.26,264.82,264.22,264.82,7801.0,237.5119,238.0153,237.476,238.0153,7801.0
2021-05-14 12:20:00,264.8,265.04,264.6,264.68,7984.0,237.9973,238.213,237.8175,237.8894,7984.0
2021-05-14 12:30:00,264.6,264.9,264.59,264.75,5556.0,237.8175,238.0872,237.8085,237.9523,5556.0
2021-05-14 12:40:00,264.79,265.04,264.75,264.92,6793.0,237.9883,238.213,237.9523,238.1051,6793.0
2021-05-14 12:50:00,265.05,265.42,264.9,265.37,4246.0,238.222,238.5545,238.0872,238.5096,4246.0
2021-05-14 13:00:00,265.5,265.55,264.99,265.01,5314.0,238.6264,238.6714,238.1681,238.186,5314.0
2021-05-14 13:10:00,265.11,265.14,264.71,264.75,5485.0,238.2759,238.3029,237.9164,237.9523,5485.0
2021-05-14 13:20:00,264.75,265.18,264.73,265.03,3882.0,237.9523,238.3388,237.9344,238.204,3882.0
2021-05-14 13:30:00,264.98,265.39,264.98,265.29,8425.0,238.1591,238.5276,238.1591,238.4377,8425.0
2021-05-14 13:40:00,265.22,265.71,265.21,265.68,4601.0,238.3748,238.8152,238.3658,238.7882,4601.0
2021-05-14 13:50:00,265.67,266.03,265.62,265.93,5821.0,238.7792,239.1028,238.7343,239.0129,5821.0
2021-05-14 14:00:00,265.93,266.32,265.86,266.19,9701.0,239.0129,239.3634,238.95,239.2466,9701.0
2021-05-14 14:10:00,266.32,266.32,265.98,266.04,9932.0,239.3634,239.3634,239.0578,239.1118,9932.0
2021-05-14 14:20:00,266.05,266.08,265.59,265.76,4225.0,239.1208,239.1477,238.7073,238.8601,4225.0
2021-05-14 14:30:00,265.88,266.11,265.71,265.71,3421.0,238.968,239.1747,238.8152,238.8152,3421.0
2021-05-14 14:40:00,265.84,265.84,265.44,265.54,5028.0,238.932,238.932,238.5725,238.6624,5028.0
2021-05-14 14:50:00,265.56,265.84,265.53,265.7,3311.0,238.6804,238.932,238.6534,238.8062,3311.0
2021-05-14 15:00:00,265.63,266.0,265.46,265.8,2990.0,238.7433,239.0758,238.5905,238.8961,2990.0
2021-05-14 15:10:00,265.83,266.16,265.82,265.97,6415.0,238.923,239.2196,238.914,239.0489,6415.0
2021-05-14 15:20:00,266.04,266.25,265.92,266.09,8140.0,239.1118,239.3005,239.0039,239.1567,8140.0
2021-05-14 15:30:00,266.08,266.23,265.57,265.68,8002.0,239.1477,239.2825,238.6893,238.7882,8002.0
2021-05-14 15:40:00,265.73,265.75,265.11,265.69,13659.0,238.8332,238.8511,238.2759,238.7972,13659.0
2021-05-14 15:50:00,265.54,265.95,265.43,265.63,29064.0,238.6624,239.0309,238.5635,238.7433,29064.0
2021-05-17 09:30:00,270.0,270.84,269.34,269.78,61204.0,242.671,243.4259,242.0778,242.4732,61204.0
2021-05-17 09:40:00,269.69,269.7,267.46,267.46,11144.0,242.3923,242.4013,240.388,240.388,11144.0
2021-05-17 09:50:00,267.51,268.07,267.33,267.87,12750.0,240.433,240.9363,240.2712,240.7565,12750.0
2021-05-17 10:00:00,267.91,269.58,267.4,268.73,19166.0,240.7925,242.2935,240.3341,241.5295,19166.0
2021-05-17 10:10:00,268.71,269.46,268.49,269.13,19509.0,241.5115,242.1856,241.3138,241.889,19509.0
2021-05-17 10:20:00,268.93,268.93,267.48,267.5,13184.0,241.7093,241.7093,240.406,240.424,13184.0
2021-05-17 10:30:00,267.54,268.35,267.04,268.31,17554.0,240.4599,241.188,240.0106,241.152,17554.0
2021-05-17 10:40:00,268.36,268.79,267.91,268.49,16926.0,241.1969,241.5834,240.7925,241.3138,16926.0
2021-05-17 10:50:00,268.47,268.48,267.27,267.29,9327.0,241.2958,241.3048,240.2173,240.2353,9327.0
2021-05-17 11:00:00,267.25,267.47,266.7,267.16,18336.0,240.1993,240.397,239.705,240.1184,18336.0
2021-05-17 11:10:00,267.02,268.13,266.8,267.29,13157.0,239.9926,240.9902,239.7949,240.2353,13157.0
2021-05-17 11:20:00,267.49,267.7,266.69,266.79,5788.0,240.415,240.6038,239.696,239.7859,5788.0
2021-05-17 11:30:00,266.73,267.38,266.23,267.17,6643.0,239.7319,240.3161,239.2825,240.1274,6643.0
2021-05-17 11:40:00,267.18,267.31,267.03,267.16,3155.0,240.1364,240.2532,240.0016,240.1184,3155.0
2021-05-17 11:50:00,267.05,267.18,266.51,266.86,12142.0,240.0195,240.1364,239.5342,239.8488,12142.0
2021-05-17 12:00:00,266.93,266.93,266.25,266.25,5121.0,239.9117,239.9117,239.3005,239.3005,5121.0
2021-05-17 12:10:00,266.18,266.71,266.07,266.41,8005.0,239.2376,239.714,239.1387,239.4443,8005.0
2021-05-17 12:20:00,266.35,266.73,266.29,266.54,12935.0,239.3904,239.7319,239.3365,239.5612,12935.0
2021-05-17 12:30:00,266.51,266.75,266.38,266.62,6392.0,239.5342,239.7499,239.4174,239.6331,6392.0
2021-05-17 12:40:00,266.64,266.85,266.38,266.5,9629.0,239.651,239.8398,239.4174,239.5252,9629.0
2021-05-17 12:50:00,266.46,266.54,266.03,266.23,7622.0,239.4893,239.5612,239.1028,239.2825,7622.0
2021-05-17 13:00:00,266.22,266.49,265.76,265.89,19649.0,239.2736,239.5162,238.8601,238.977,19649.0
2021-05-17 13:10:00,265.77,266.0,265.29,265.36,8033.0,238.8691,239.0758,238.4377,238.5006,8033.0
2021-05-17 13:20:00,265.42,265.84,265.08,265.71,8415.0,238.5545,238.932,238.2489,238.8152,8415.0
2021-05-17 13:30:00,265.75,266.06,265.62,266.05,7719.0,238.8511,239.1298,238.7343,239.1208,7719.0
2021-05-17 13:40:00,266.08,266.16,265.52,266.06,7309.0,239.1477,239.2196,238.6444,239.1298,7309.0
2021-05-17 13:50:00,266.05,266.51,265.93,266.38,7670.0,239.1208,239.5342,239.0129,239.4174,7670.0
2021-05-17 14:00:00,266.34,266.56,266.15,266.56,4945.0,239.3814,239.5791,239.2106,239.5791,4945.0
2021-05-17 14:10:00,266.53,266.59,266.22,266.49,4751.0,239.5522,239.6061,239.2736,239.5162,4751.0
2021-05-17 14:20:00,266.47,266.72,266.12,266.48,7398.0,239.4983,239.7229,239.1837,239.5072,7398.0
2021-05-17 14:30:00,266.56,267.15,266.34,266.34,15093.0,239.5791,240.1094,239.3814,239.3814,15093.0
2021-05-17 14:40:00,266.31,266.61,266.2,266.56,7199.0,239.3544,239.6241,239.2556,239.5791,7199.0
2021-05-17 14:50:00,266.51,267.35,266.51,267.35,10511.0,239.5342,240.2892,239.5342,240.2892,10511.0
2021-05-17 15:00:00,267.36,267.36,266.95,267.15,9176.0,240.2982,240.2982,239.9297,240.1094,9176.0
2021-05-17 15:10:00,267.14,267.3,266.87,267.3,11044.0,240.1004,240.2442,239.8578,240.2442,11044.0
2021-05-17 15:20:00,267.19,267.73,267.17,267.25,12079.0,240.1454,240.6307,240.1274,240.1993,12079.0
2021-05-17 15:30:00,267.16,267.3,266.83,266.9,16427.0,240.1184,240.2442,239.8218,239.8847,16427.0
2021-05-17 15:40:00,266.86,267.22,266.25,266.25,32183.0,239.8488,240.1723,239.3005,239.3005,32183.0
2021-05-17 15:50:00,266.34,266.66,266.1,266.32,72192.0,239.3814,239.669,239.1657,239.3634,72192.0
2021-05-18 09:30:00,264.86,265.32,263.3,264.28,40088.0,238.0512,238.4647,236.6491,237.5299,40088.0
2021-05-18 09:40:00,264.25,264.3,262.81,262.87,11804.0,237.503,237.5479,236.2087,236.2626,11804.0
2021-05-18 09:50:00,263.02,263.09,261.55,261.93,15146.0,236.3975,236.4604,235.0762,235.4178,15146.0
2021-05-18 10:00:00,261.87,261.87,260.77,261.34,19821.0,235.3639,235.3639,234.3752,234.8875,19821.0
2021-05-18 10:10:00,261.1,261.1,260.02,260.26,26442.0,234.6718,234.6718,233.7011,233.9168,26442.0
2021-05-18 10:20:00,260.29,260.98,260.23,260.78,9086.0,233.9438,234.5639,233.8899,234.3842,9086.0
2021-05-18 10:30:00,260.64,260.96,260.23,260.45,14549.0,234.2584,234.546,233.8899,234.0876,14549.0
2021-05-18 10:40:00,260.55,260.79,260.15,260.52,14275.0,234.1775,234.3932,233.818,234.1505,14275.0
2021-05-18 10:50:00,260.61,260.99,260.47,260.9,10980.0,234.2314,234.5729,234.1056,234.492,10980.0
2021-05-18 11:00:00,260.76,261.54,260.74,260.99,6742.0,234.3662,235.0673,234.3482,234.5729,6742.0
2021-05-18 11:10:00,260.99,261.32,260.67,260.79,11555.0,234.5729,234.8695,234.2853,234.3932,11555.0
2021-05-18 11:20:00,260.79,260.92,260.5,260.79,12326.0,234.3932,234.51,234.1325,234.3932,12326.0
2021-05-18 11:30:00,260.84,261.31,260.82,261.26,10089.0,234.4381,234.8605,234.4201,234.8156,10089.0
2021-05-18 11:40:00,261.23,261.31,261.0,261.28,12301.0,234.7886,234.8605,234.5819,234.8336,12301.0
2021-05-18 11:50:00,261.31,261.33,260.58,260.87,6269.0,234.8605,234.8785,234.2044,234.4651,6269.0
2021-05-18 12:00:00,260.88,260.88,260.5,260.77,7115.0,234.4741,234.4741,234.1325,234.3752,7115.0
2021-05-18 12:10:00,260.79,260.86,260.5,260.77,6084.0,234.3932,234.4561,234.1325,234.3752,6084.0
2021-05-18 12:20:00,260.75,260.92,260.5,260.63,10220.0,234.3572,234.51,234.1325,234.2494,10220.0
2021-05-18 12:30:00,260.63,260.93,260.52,260.73,3686.0,234.2494,234.519,234.1505,234.3392,3686.0
2021-05-18 12:40:00,260.73,260.88,260.67,260.88,6228.0,234.3392,234.4741,234.2853,234.4741,6228.0
2021-05-18 12:50:00,260.88,261.14,260.7,260.85,5097.0,234.4741,234.7077,234.3123,234.4471,5097.0
2021-05-18 13:00:00,260.84,261.09,260.76,260.86,5773.0,234.4381,234.6628,234.3662,234.4561,5773.0
2021-05-18 13:10:00,260.76,261.04,260.58,261.04,11231.0,234.3662,234.6179,234.2044,234.6179,11231.0
2021-05-18 13:20:00,261.15,261.15,260.76,260.9,7355.0,234.7167,234.7167,234.3662,234.492,7355.0
2021-05-18 13:30:00,260.91,260.95,260.62,260.76,5824.0,234.501,234.537,234.2404,234.3662,5824.0
2021-05-18 13:40:00,260.71,260.94,260.6,260.91,6945.0,234.3213,234.528,234.2224,234.501,6945.0
2021-05-18 13:50:00,260.99,261.21,260.99,261.0,5912.0,234.5729,234.7707,234.5729,234.5819,5912.0
2021-05-18 14:00:00,260.93,261.01,260.61,260.91,8761.0,234.519,234.5909,234.2314,234.501,8761.0
2021-05-18 14:10:00,260.9,261.17,260.79,261.07,6490.0,234.492,234.7347,234.3932,234.6448,6490.0
2021-05-18 14:20:00,260.9,260.9,260.58,260.66,10508.0,234.492,234.492,234.2044,234.2763,10508.0
2021-05-18 14:30:00,260.71,260.77,260.36,260.43,12707.0,234.3213,234.3752,234.0067,234.0696,12707.0
2021-05-18 14:40:00,260.49,260.6,260.3,260.51,14643.0,234.1235,234.2224,233.9528,234.1415,14643.0
2021-05-18 14:50:00,260.61,261.35,260.6,261.31,13986.0,234.2314,234.8965,234.2224,234.8605,13986.0
2021-05-18 15:00:00,261.31,261.54,261.22,261.44,10225.0,234.8605,235.0673,234.7797,234.9774,10225.0
2021-05-18 15:10:00,261.48,261.48,261.06,261.19,12040.0,235.0133,235.0133,234.6358,234.7527,12040.0
2021-05-18 15:20:00,261.13,261.16,260.82,261.04,12634.0,234.6988,234.7257,234.4201,234.6179,12634.0
2021-05-18 15:30:00,261.11,261.14,260.81,261.07,21058.0,234.6808,234.7077,234.4112,234.6448,21058.0
2021-05-18 15:40:00,261.07,261.19,260.33,260.42,29271.0,234.6448,234.7527,233.9797,234.0606,29271.0
2021-05-18 15:50:00,260.34,260.34,259.0,259.01,112048.0,233.9887,233.9887,232.7844,232.7933,112048.0
2021-05-19 09:30:00,255.3,256.1,253.23,253.69,52223.0,229.4589,230.1779,227.5984,228.0118,52223.0
2021-05-19 09:40:00,253.6,254.01,253.24,253.49,21134.0,227.9309,228.2994,227.6074,227.8321,21134.0
2021-05-19 09:50:00,253.73,254.88,253.01,254.73,20079.0,228.0478,229.0814,227.4007,228.9466,20079.0
2021-05-19 10:00:00,254.71,254.81,253.36,253.38,14333.0,228.9286,229.0185,227.7152,227.7332,14333.0
2021-05-19 10:10:00,253.23,253.91,253.0,253.68,15890.0,227.5984,228.2096,227.3917,228.0028,15890.0
2021-05-19 10:20:00,253.68,254.14,252.78,254.08,23979.0,228.0028,228.4163,227.1939,228.3624,23979.0
2021-05-19 10:30:00,254.23,254.54,253.47,253.58,17700.0,228.4972,228.7758,227.8141,227.913,17700.0
2021-05-19 10:40:00,253.49,254.03,253.11,253.65,11309.0,227.8321,228.3174,227.4905,227.9759,11309.0
2021-05-19 10:50:00,253.79,255.05,253.79,254.84,8928.0,228.1017,229.2342,228.1017,229.0454,8928.0
2021-05-19 11:00:00,254.77,255.09,254.45,255.03,10952.0,228.9825,229.2701,228.6949,229.2162,10952.0
2021-05-19 11:10:00,254.95,255.33,254.53,254.66,13450.0,229.1443,229.4858,228.7668,228.8836,13450.0
2021-05-19 11:20:00,254.72,255.6,254.72,255.34,12645.0,228.9376,229.7285,228.9376,229.4948,12645.0
2021-05-19 11:30:00,255.55,255.6,254.85,254.92,6812.0,229.6836,229.7285,229.0544,229.1173,6812.0
2021-05-19 11:40:00,254.99,255.76,254.8,255.75,5916.0,229.1802,229.8723,229.0095,229.8633,5916.0
2021-05-19 11:50:00,255.6,256.43,255.6,256.23,8791.0,229.7285,230.4745,229.7285,230.2947,8791.0
2021-05-19 12:00:00,256.2,256.58,255.9,256.42,18654.0,230.2678,230.6093,229.9981,230.4655,18654.0
2021-05-19 12:10:00,256.48,256.89,256.17,256.89,9266.0,230.5194,230.8879,230.2408,230.8879,9266.0
2021-05-19 12:20:00,256.89,257.16,256.75,256.8,6366.0,230.8879,231.1306,230.7621,230.807,6366.0
2021-05-19 12:30:00,256.83,257.04,256.41,257.04,8725.0,230.834,231.0227,230.4565,231.0227,8725.0
2021-05-19 12:40:00,256.83,257.09,256.59,256.85,6309.0,230.834,231.0677,230.6183,230.852,6309.0
2021-05-19 12:50:00,256.9,257.41,256.9,257.24,9935.0,230.8969,231.3553,230.8969,231.2025,9935.0
2021-05-19 13:00:00,257.27,257.76,257.17,257.69,4606.0,231.2295,231.6699,231.1396,231.607,4606.0
2021-05-19 13:10:00,257.68,257.83,257.53,257.83,5208.0,231.598,231.7328,231.4631,231.7328,5208.0
2021-05-19 13:20:00,257.92,257.98,257.49,257.74,6145.0,231.8137,231.8676,231.4272,231.6519,6145.0
2021-05-19 13:30:00,257.77,257.8,257.14,257.39,5503.0,231.6789,231.7058,231.1126,231.3373,5503.0
2021-05-19 13:40:00,257.39,257.89,257.3,257.89,5222.0,231.3373,231.7867,231.2564,231.7867,5222.0
2021-05-19 13:50:00,258.13,258.22,257.89,258.12,9666.0,232.0024,232.0833,231.7867,231.9934,9666.0
2021-05-19 14:00:00,258.16,258.49,256.8,257.28,9377.0,232.0294,232.326,230.807,231.2385,9377.0
2021-05-19 14:10:00,257.31,257.34,256.53,256.92,9977.0,231.2654,231.2924,230.5644,230.9149,9977.0
2021-05-19 14:20:00,256.98,258.46,256.98,257.73,37939.0,230.9688,232.299,230.9688,231.6429,37939.0
2021-05-19 14:30:00,257.74,258.03,257.06,257.34,9454.0,231.6519,231.9125,231.0407,231.2924,9454.0
2021-05-19 14:40:00,257.31,257.56,257.15,257.33,27694.0,231.2654,231.4901,231.1216,231.2834,27694.0
2021-05-19 14:50:00,257.39,257.81,257.17,257.4,13553.0,231.3373,231.7148,231.1396,231.3463,13553.0
2021-05-19 15:00:00,257.22,257.83,257.11,257.71,14991.0,231.1845,231.7328,231.0857,231.6249,14991.0
2021-05-19 15:10:00,257.75,258.01,257.64,257.7,7945.0,231.6609,231.8946,231.562,231.6159,7945.0
2021-05-19 15:20:00,257.73,258.42,257.69,258.27,12821.0,231.6429,232.2631,231.607,232.1282,12821.0
2021-05-19 15:30:00,258.26,258.5,257.92,258.38,15177.0,232.1193,232.335,231.8137,232.2271,15177.0
2021-05-19 15:40:00,258.32,258.66,258.16,258.46,19322.0,232.1732,232.4788,232.0294,232.299,19322.0
2021-05-19 15:50:00,258.43,259.34,258.43,259.34,69824.0,232.2721,233.0899,232.2721,233.0899,69824.0
2021-05-20 09:30:00,258.98,259.47,256.89,257.67,37138.0,233.9979,234.4406,232.1095,232.8142,37138.0
2021-05-20 09:40:00,257.86,258.23,256.89,258.09,15030.0,232.9859,233.3202,232.1095,233.1937,15030.0
2021-05-20 09:50:00,258.13,258.38,257.05,258.0,14095.0,233.2298,233.4557,232.254,233.1124,14095.0
2021-05-20 10:00:00,257.92,258.45,257.65,257.8,31380.0,233.0401,233.519,232.7961,232.9317,31380.0
2021-05-20 10:10:00,257.69,257.83,256.49,256.87,28098.0,232.8323,232.9588,231.748,232.0914,28098.0
2021-05-20 10:20:00,256.91,257.26,256.4,256.65,12534.0,232.1275,232.4438,231.6667,231.8926,12534.0
2021-05-20 10:30:00,256.4,256.99,256.39,256.65,12013.0,231.6667,232.1998,231.6577,231.8926,12013.0
2021-05-20 10:40:00,256.7,256.76,256.32,256.59,11294.0,231.9378,231.992,231.5944,231.8384,11294.0
2021-05-20 10:50:00,256.7,256.98,256.6,256.7,13183.0,231.9378,232.1908,231.8474,231.9378,13183.0
2021-05-20 11:00:00,256.78,257.63,256.78,257.48,13543.0,232.0101,232.7781,232.0101,232.6425,13543.0
2021-05-20 11:10:00,257.55,257.55,256.71,256.8,7990.0,232.7058,232.7058,231.9468,232.0281,7990.0
2021-05-20 11:20:00,256.89,256.91,256.1,256.1,25874.0,232.1095,232.1275,231.3957,231.3957,25874.0
2021-05-20 11:30:00,256.11,256.6,255.91,256.01,15256.0,231.4047,231.8474,231.224,231.3143,15256.0
2021-05-20 11:40:00,255.77,256.32,255.52,256.21,8574.0,231.0975,231.5944,230.8716,231.4951,8574.0
2021-05-20 11:50:00,256.27,256.44,255.99,256.24,14015.0,231.5493,231.7029,231.2963,231.5222,14015.0
2021-05-20 12:00:00,256.2,256.39,256.06,256.14,10847.0,231.486,231.6577,231.3595,231.4318,10847.0
2021-05-20 12:10:00,256.1,256.42,255.85,255.85,8259.0,231.3957,231.6848,231.1698,231.1698,8259.0
2021-05-20 12:20:00,255.93,256.03,255.12,255.12,7177.0,231.2421,231.3324,230.5102,230.5102,7177.0
2021-05-20 12:30:00,255.2,255.53,254.85,255.28,9777.0,230.5825,230.8807,230.2662,230.6548,9777.0
2021-05-20 12:40:00,255.16,255.28,255.0,255.23,6250.0,230.5463,230.6548,230.4018,230.6096,6250.0
2021-05-20 12:50:00,255.19,255.52,255.19,255.47,6575.0,230.5734,230.8716,230.5734,230.8264,6575.0
2021-05-20 13:00:00,255.44,255.62,255.29,255.59,4969.0,230.7993,230.962,230.6638,230.9349,4969.0
2021-05-20 13:10:00,255.62,255.87,255.62,255.75,5561.0,230.962,231.1879,230.962,231.0794,5561.0
2021-05-20 13:20:00,255.66,255.72,255.5,255.66,5422.0,230.9981,231.0523,230.8535,230.9981,5422.0
2021-05-20 13:30:00,255.66,255.78,255.35,255.71,10954.0,230.9981,231.1065,230.718,231.0433,10954.0
2021-05-20 13:40:00,255.66,256.07,255.62,255.99,16580.0,230.9981,231.3686,230.962,231.2963,16580.0
2021-05-20 13:50:00,256.01,256.06,255.61,255.61,8429.0,231.3143,231.3595,230.9529,230.9529,8429.0
2021-05-20 14:00:00,255.74,255.88,255.18,255.26,26703.0,231.0704,231.1969,230.5644,230.6367,26703.0
2021-05-20 14:10:00,255.24,255.37,255.14,255.32,10276.0,230.6186,230.7361,230.5283,230.6909,10276.0
2021-05-20 14:20:00,255.32,255.32,254.95,255.04,15425.0,230.6909,230.6909,230.3566,230.4379,15425.0
2021-05-20 14:30:00,255.13,255.56,255.09,255.47,15681.0,230.5192,230.9078,230.4831,230.8264,15681.0
2021-05-20 14:40:00,255.62,255.78,255.44,255.6,11822.0,230.962,231.1065,230.7993,230.9439,11822.0
2021-05-20 14:50:00,255.59,255.77,255.47,255.5,13121.0,230.9349,231.0975,230.8264,230.8535,13121.0
2021-05-20 15:00:00,255.43,255.64,255.2,255.45,18241.0,230.7903,230.98,230.5825,230.8084,18241.0
2021-05-20 15:10:00,255.47,255.81,255.42,255.64,21842.0,230.8264,231.1336,230.7813,230.98,21842.0
2021-05-20 15:20:00,255.66,256.15,255.6,255.97,19747.0,230.9981,231.4408,230.9439,231.2782,19747.0
2021-05-20 15:30:00,256.0,256.01,255.4,255.4,21376.0,231.3053,231.3143,230.7632,230.7632,21376.0
2021-05-20 15:40:00,255.31,255.57,255.05,255.05,28141.0,230.6819,230.9168,230.447,230.447,28141.0
2021-05-20 15:50:00,255.02,255.33,254.68,255.19,96499.0,230.4198,230.6999,230.1126,230.5734,96499.0
2021-05-21 09:30:00,256.16,258.03,256.03,257.71,40413.0,231.4499,233.1395,231.3324,232.8504,40413.0
2021-05-21 09:40:00,257.98,258.76,257.38,257.94,14922.0,233.0943,233.7991,232.5522,233.0582,14922.0
2021-05-21 09:50:00,258.07,258.19,257.32,258.0,11613.0,233.1756,233.2841,232.498,233.1124,11613.0
2021-05-21 10:00:00,257.81,258.3,257.35,258.24,9545.0,232.9407,233.3834,232.5251,233.3292,9545.0
2021-05-21 10:10:00,258.29,258.65,257.77,258.01,6227.0,233.3744,233.6997,232.9046,233.1214,6227.0
2021-05-21 10:20:00,257.93,257.96,257.07,257.41,5363.0,233.0491,233.0762,232.2721,232.5793,5363.0
2021-05-21 10:30:00,257.42,257.6,257.21,257.27,8483.0,232.5883,232.751,232.3986,232.4528,8483.0
2021-05-21 10:40:00,257.33,257.64,257.24,257.53,8476.0,232.507,232.7871,232.4257,232.6877,8476.0
2021-05-21 10:50:00,257.61,257.88,257.49,257.85,8234.0,232.76,233.004,232.6516,232.9769,8234.0
2021-05-21 11:00:00,257.85,258.14,257.75,257.97,13547.0,232.9769,233.2389,232.8865,233.0853,13547.0
2021-05-21 11:10:00,257.89,257.98,257.01,257.23,22104.0,233.013,233.0943,232.2179,232.4167,22104.0
2021-05-21 11:20:00,257.29,257.9,257.27,257.38,9533.0,232.4709,233.022,232.4528,232.5522,9533.0
2021-05-21 11:30:00,257.2,257.5,257.15,257.24,10450.0,232.3896,232.6606,232.3444,232.4257,10450.0
2021-05-21 11:40:00,257.15,257.32,256.91,257.18,9048.0,232.3444,232.498,232.1275,232.3715,9048.0
2021-05-21 11:50:00,257.17,257.24,256.84,257.12,7451.0,232.3625,232.4257,232.0643,232.3173,7451.0
2021-05-21 12:00:00,257.1,257.29,256.47,256.47,9931.0,232.2992,232.4709,231.73,231.73,9931.0
2021-05-21 12:10:00,256.57,256.93,256.28,256.8,7225.0,231.8203,232.1456,231.5583,232.0281,7225.0
2021-05-21 12:20:00,256.89,256.91,256.43,256.45,4542.0,232.1095,232.1275,231.6938,231.7119,4542.0
2021-05-21 12:30:00,256.48,256.55,255.85,256.34,12062.0,231.739,231.8023,231.1698,231.6125,12062.0
2021-05-21 12:40:00,256.29,256.67,256.12,256.21,6765.0,231.5673,231.9107,231.4137,231.4951,6765.0
2021-05-21 12:50:00,256.13,256.13,255.41,255.68,6655.0,231.4228,231.4228,230.7722,231.0162,6655.0
2021-05-21 13:00:00,255.65,255.81,255.41,255.76,7331.0,230.9891,231.1336,230.7722,231.0885,7331.0
2021-05-21 13:10:00,255.73,255.8,255.47,255.5,11621.0,231.0614,231.1246,230.8264,230.8535,11621.0
2021-05-21 13:20:00,255.52,256.48,255.5,256.33,13826.0,230.8716,231.739,230.8535,231.6035,13826.0
2021-05-21 13:30:00,256.46,256.71,256.29,256.57,12911.0,231.7209,231.9468,231.5673,231.8203,12911.0
2021-05-21 13:40:00,256.54,256.66,256.34,256.66,6531.0,231.7932,231.9016,231.6125,231.9016,6531.0
2021-05-21 13:50:00,256.61,256.75,256.53,256.73,4770.0,231.8565,231.983,231.7842,231.9649,4770.0
2021-05-21 14:00:00,256.77,256.84,256.43,256.68,9381.0,232.001,232.0643,231.6938,231.9197,9381.0
2021-05-21 14:10:00,256.67,256.87,256.49,256.53,7911.0,231.9107,232.0914,231.748,231.7842,7911.0
2021-05-21 14:20:00,256.48,256.68,256.3,256.53,7207.0,231.739,231.9197,231.5764,231.7842,7207.0
2021-05-21 14:30:00,256.53,256.64,256.17,256.25,7556.0,231.7842,231.8836,231.4589,231.5312,7556.0
2021-05-21 14:40:00,256.23,256.35,255.96,256.33,7236.0,231.5131,231.6216,231.2692,231.6035,7236.0
2021-05-21 14:50:00,256.44,256.98,256.44,256.93,7026.0,231.7029,232.1908,231.7029,232.1456,7026.0
2021-05-21 15:00:00,256.9,256.95,256.68,256.86,8674.0,232.1185,232.1637,231.9197,232.0824,8674.0
2021-05-21 15:10:00,256.81,257.21,256.81,257.14,5230.0,232.0372,232.3986,232.0372,232.3353,5230.0
2021-05-21 15:20:00,257.17,257.37,257.13,257.37,9341.0,232.3625,232.5432,232.3263,232.5432,9341.0
2021-05-21 15:30:00,257.31,257.55,257.24,257.5,15625.0,232.4889,232.7058,232.4257,232.6606,15625.0
2021-05-21 15:40:00,257.42,257.45,256.82,257.21,15232.0,232.5883,232.6154,232.0462,232.3986,15232.0
2021-05-21 15:50:00,257.53,257.53,256.72,256.85,43392.0,232.6877,232.6877,231.9559,232.0733,43392.0
2021-05-24 09:30:00,257.91,259.31,256.63,256.82,33638.0,233.0311,234.296,231.8745,232.0462,33638.0
2021-05-24 09:40:00,256.86,257.12,256.25,256.4,16676.0,232.0824,232.3173,231.5312,231.6667,16676.0
2021-05-24 09:50:00,256.44,256.68,255.7,256.51,6920.0,231.7029,231.9197,231.0343,231.7661,6920.0
2021-05-24 10:00:00,256.19,257.0,256.19,256.99,7586.0,231.477,232.2089,231.477,232.1998,7586.0
2021-05-24 10:10:00,257.05,257.08,255.82,256.05,8773.0,232.254,232.2811,231.1427,231.3505,8773.0
2021-05-24 10:20:00,256.18,256.57,255.67,255.92,5603.0,231.468,231.8203,231.0071,231.233,5603.0
2021-05-24 10:30:00,255.92,256.73,255.91,256.24,9522.0,231.233,231.9649,231.224,231.5222,9522.0
2021-05-24 10:40:00,256.2,256.43,255.9,256.16,7887.0,231.486,231.6938,231.215,231.4499,7887.0
2021-05-24 10:50:00,256.19,256.46,255.96,256.16,8509.0,231.477,231.7209,231.2692,231.4499,8509.0
2021-05-24 11:00:00,256.16,256.31,255.84,255.87,8025.0,231.4499,231.5854,231.1607,231.1879,8025.0
2021-05-24 11:10:00,255.89,256.16,255.6,256.12,8437.0,231.2059,231.4499,230.9439,231.4137,8437.0
2021-05-24 11:20:00,256.06,256.32,255.96,256.15,6707.0,231.3595,231.5944,231.2692,231.4408,6707.0
2021-05-24 11:30:00,256.33,256.4,256.06,256.1,6740.0,231.6035,231.6667,231.3595,231.3957,6740.0
2021-05-24 11:40:00,256.13,256.27,255.85,255.85,4899.0,231.4228,231.5493,231.1698,231.1698,4899.0
2021-05-24 11:50:00,255.85,255.98,255.65,255.74,3870.0,231.1698,231.2872,230.9891,231.0704,3870.0
2021-05-24 12:00:00,255.79,255.86,255.5,255.85,6234.0,231.1156,231.1788,230.8535,231.1698,6234.0
2021-05-24 12:10:00,255.85,255.98,255.77,255.81,8743.0,231.1698,231.2872,231.0975,231.1336,8743.0
2021-05-24 12:20:00,255.8,255.98,255.63,255.66,4100.0,231.1246,231.2872,230.971,230.9981,4100.0
2021-05-24 12:30:00,255.72,256.15,255.72,255.98,4103.0,231.0523,231.4408,231.0523,231.2872,4103.0
2021-05-24 12:40:00,255.92,255.92,255.73,255.79,8675.0,231.233,231.233,231.0614,231.1156,8675.0
2021-05-24 12:50:00,255.87,256.28,255.84,256.04,8526.0,231.1879,231.5583,231.1607,231.3415,8526.0
2021-05-24 13:00:00,256.02,256.28,255.97,256.2,8126.0,231.3234,231.5583,231.2782,231.486,8126.0
2021-05-24 13:10:00,256.15,256.22,256.02,256.06,4223.0,231.4408,231.5041,231.3234,231.3595,4223.0
2021-05-24 13:20:00,256.05,256.36,256.02,256.36,3224.0,231.3505,231.6306,231.3234,231.6306,3224.0
2021-05-24 13:30:00,256.36,256.52,256.16,256.19,6582.0,231.6306,231.7752,231.4499,231.477,6582.0
2021-05-24 13:40:00,256.26,256.5,256.04,256.41,4442.0,231.5402,231.7571,231.3415,231.6758,4442.0
2021-05-24 13:50:00,256.41,256.47,256.34,256.42,4342.0,231.6758,231.73,231.6125,231.6848,4342.0
2021-05-24 14:00:00,256.52,256.56,256.45,256.52,3664.0,231.7752,231.8113,231.7119,231.7752,3664.0
2021-05-24 14:10:00,256.51,256.67,256.41,256.62,4371.0,231.7661,231.9107,231.6758,231.8655,4371.0
2021-05-24 14:20:00,256.69,256.73,256.49,256.5,6205.0,231.9288,231.9649,231.748,231.7571,6205.0
2021-05-24 14:30:00,256.55,256.67,256.43,256.58,4206.0,231.8023,231.9107,231.6938,231.8294,4206.0
2021-05-24 14:40:00,256.54,256.68,256.5,256.54,4015.0,231.7932,231.9197,231.7571,231.7932,4015.0
2021-05-24 14:50:00,256.56,256.73,256.43,256.52,4772.0,231.8113,231.9649,231.6938,231.7752,4772.0
2021-05-24 15:00:00,256.6,256.82,256.56,256.74,11269.0,231.8474,232.0462,231.8113,231.9739,11269.0
2021-05-24 15:10:00,256.74,256.86,256.55,256.6,6229.0,231.9739,232.0824,231.8023,231.8474,6229.0
2021-05-24 15:20:00,256.53,256.62,256.37,256.55,7616.0,231.7842,231.8655,231.6396,231.8023,7616.0
2021-05-24 15:30:00,256.58,256.69,256.2,256.23,10074.0,231.8294,231.9288,231.486,231.5131,10074.0
2021-05-24 15:40:00,256.2,256.29,256.03,256.21,9560.0,231.486,231.5673,231.3324,231.4951,9560.0
2021-05-24 15:50:00,256.15,256.15,255.48,255.65,38990.0,231.4408,231.4408,230.8355,230.9891,38990.0
2021-05-25 09:30:00,256.53,257.24,255.88,257.01,29073.0,231.7842,232.4257,231.1969,232.2179,29073.0
2021-05-25 09:40:00,257.07,257.29,255.99,256.04,10489.0,232.2721,232.4709,231.2963,231.3415,10489.0
2021-05-25 09:50:00,255.82,256.12,255.25,255.55,6701.0,231.1427,231.4137,230.6277,230.8987,6701.0
2021-05-25 10:00:00,255.72,256.01,255.54,255.81,8908.0,231.0523,231.3143,230.8897,231.1336,8908.0
2021-05-25 10:10:00,255.85,255.86,255.47,255.65,6911.0,231.1698,231.1788,230.8264,230.9891,6911.0
2021-05-25 10:20:00,255.73,255.84,255.21,255.31,5556.0,231.0614,231.1607,230.5915,230.6819,5556.0
2021-05-25 10:30:00,255.34,255.65,254.8,254.98,9855.0,230.709,230.9891,230.2211,230.3837,9855.0
2021-05-25 10:40:00,254.86,255.75,254.86,255.61,10508.0,230.2753,231.0794,230.2753,230.9529,10508.0
2021-05-25 10:50:00,255.51,255.76,255.37,255.44,6908.0,230.8626,231.0885,230.7361,230.7993,6908.0
2021-05-25 11:00:00,255.36,255.51,254.86,255.38,9059.0,230.7271,230.8626,230.2753,230.7451,9059.0
2021-05-25 11:10:00,255.43,255.53,254.91,255.17,12015.0,230.7903,230.8807,230.3205,230.5554,12015.0
2021-05-25 11:20:00,255.1,255.26,254.86,255.11,6322.0,230.4921,230.6367,230.2753,230.5012,6322.0
2021-05-25 11:30:00,255.09,255.32,254.55,255.2,35754.0,230.4831,230.6909,229.9952,230.5825,35754.0
2021-05-25 11:40:00,255.25,256.64,255.25,255.86,21571.0,230.6277,231.8836,230.6277,231.1788,21571.0
2021-05-25 11:50:00,255.86,256.5,255.72,256.39,14913.0,231.1788,231.7571,231.0523,231.6577,14913.0
2021-05-25 12:00:00,256.22,256.39,255.94,256.15,33371.0,231.5041,231.6577,231.2511,231.4408,33371.0
2021-05-25 12:10:00,256.11,256.61,256.01,256.55,25692.0,231.4047,231.8565,231.3143,231.8023,25692.0
2021-05-25 12:20:00,256.58,256.9,256.45,256.8,7315.0,231.8294,232.1185,231.7119,232.0281,7315.0
2021-05-25 12:30:00,256.72,256.72,256.22,256.38,2365.0,231.9559,231.9559,231.5041,231.6487,2365.0
2021-05-25 12:40:00,256.34,256.6,256.1,256.16,4348.0,231.6125,231.8474,231.3957,231.4499,4348.0
2021-05-25 12:50:00,256.06,256.5,256.06,256.33,4242.0,231.3595,231.7571,231.3595,231.6035,4242.0
2021-05-25 13:00:00,256.24,256.24,255.77,255.79,5086.0,231.5222,231.5222,231.0975,231.1156,5086.0
2021-05-25 13:10:00,255.75,255.84,255.41,255.41,3093.0,231.0794,231.1607,230.7722,230.7722,3093.0
2021-05-25 13:20:00,255.41,255.9,255.41,255.85,4771.0,230.7722,231.215,230.7722,231.1698,4771.0
2021-05-25 13:30:00,255.8,255.91,255.7,255.71,5150.0,231.1246,231.224,231.0343,231.0433,5150.0
2021-05-25 13:40:00,255.79,255.93,255.57,255.72,3922.0,231.1156,231.2421,230.9168,231.0523,3922.0
2021-05-25 13:50:00,255.71,255.77,255.51,255.54,6375.0,231.0433,231.0975,230.8626,230.8897,6375.0
2021-05-25 14:00:00,255.55,255.61,255.31,255.56,2402.0,230.8987,230.9529,230.6819,230.9078,2402.0
2021-05-25 14:10:00,255.54,255.57,255.29,255.4,5616.0,230.8897,230.9168,230.6638,230.7632,5616.0
2021-05-25 14:20:00,255.25,255.49,255.22,255.49,5921.0,230.6277,230.8445,230.6006,230.8445,5921.0
2021-05-25 14:30:00,255.3,255.46,255.23,255.46,3261.0,230.6728,230.8174,230.6096,230.8174,3261.0
2021-05-25 14:40:00,255.5,255.5,255.23,255.26,4977.0,230.8535,230.8535,230.6096,230.6367,4977.0
2021-05-25 14:50:00,255.32,255.37,255.15,255.25,6643.0,230.6909,230.7361,230.5373,230.6277,6643.0
2021-05-25 15:00:00,255.21,255.21,255.05,255.11,5466.0,230.5915,230.5915,230.447,230.5012,5466.0
2021-05-25 15:10:00,255.03,255.08,254.78,254.87,9465.0,230.4289,230.4741,230.203,230.2843,9465.0
2021-05-25 15:20:00,254.84,255.05,254.69,254.69,7651.0,230.2572,230.447,230.1217,230.1217,7651.0
2021-05-25 15:30:00,254.65,254.68,254.44,254.65,10889.0,230.0855,230.1126,229.8958,230.0855,10889.0
2021-05-25 15:40:00,254.64,254.79,254.22,254.22,15110.0,230.0765,230.212,229.697,229.697,15110.0
2021-05-25 15:50:00,254.3,254.5,253.89,254.42,50436.0,229.7693,229.95,229.3989,229.8777,50436.0
2021-05-26 09:30:00,254.4,255.62,253.34,253.66,28290.0,229.8597,230.962,228.9019,229.191,28290.0
2021-05-26 09:40:00,253.74,254.32,253.26,254.03,9194.0,229.2633,229.7874,228.8296,229.5253,9194.0
2021-05-26 09:50:00,254.03,254.34,253.82,253.83,8867.0,229.5253,229.8054,229.3356,229.3446,8867.0
2021-05-26 10:00:00,253.88,254.11,253.39,253.39,9509.0,229.3898,229.5976,228.9471,228.9471,9509.0
2021-05-26 10:10:00,253.55,254.09,253.51,253.84,6954.0,229.0916,229.5796,229.0555,229.3537,6954.0
2021-05-26 10:20:00,253.86,253.92,253.45,253.45,6557.0,229.3717,229.426,229.0013,229.0013,6557.0
2021-05-26 10:30:00,253.46,253.48,253.19,253.26,10301.0,229.0103,229.0284,228.7664,228.8296,10301.0
2021-05-26 10:40:00,253.3,253.42,253.0,253.04,10514.0,228.8658,228.9742,228.5947,228.6308,10514.0
2021-05-26 10:50:00,253.09,253.33,252.85,252.94,11947.0,228.676,228.8929,228.4592,228.5405,11947.0
2021-05-26 11:00:00,253.06,253.55,253.01,253.55,25823.0,228.6489,229.0916,228.6037,229.0916,25823.0
2021-05-26 11:10:00,253.47,253.75,253.12,253.26,15791.0,229.0194,229.2724,228.7031,228.8296,15791.0
2021-05-26 11:20:00,253.34,253.59,253.13,253.59,5182.0,228.9019,229.1278,228.7122,229.1278,5182.0
2021-05-26 11:30:00,253.58,253.9,253.58,253.84,5183.0,229.1188,229.4079,229.1188,229.3537,5183.0
2021-05-26 11:40:00,253.79,254.6,253.79,254.6,12155.0,229.3085,230.0404,229.3085,230.0404,12155.0
2021-05-26 11:50:00,254.71,254.86,254.37,254.37,6054.0,230.1398,230.2753,229.8325,229.8325,6054.0
2021-05-26 12:00:00,254.36,254.63,254.25,254.63,6165.0,229.8235,230.0675,229.7241,230.0675,6165.0
2021-05-26 12:10:00,254.61,254.66,254.48,254.59,6291.0,230.0494,230.0946,229.9319,230.0313,6291.0
2021-05-26 12:20:00,254.61,254.94,254.56,254.8,6512.0,230.0494,230.3476,230.0042,230.2211,6512.0
2021-05-26 12:30:00,254.75,255.0,254.66,254.66,6808.0,230.1759,230.4018,230.0946,230.0946,6808.0
2021-05-26 12:40:00,254.66,255.69,254.65,255.29,15975.0,230.0946,231.0252,230.0855,230.6638,15975.0
2021-05-26 12:50:00,255.27,255.35,254.8,254.85,4786.0,230.6457,230.718,230.2211,230.2662,4786.0
2021-05-26 13:00:00,254.79,255.16,254.75,255.16,10938.0,230.212,230.5463,230.1759,230.5463,10938.0
2021-05-26 13:10:00,255.19,255.32,254.9,255.03,8405.0,230.5734,230.6909,230.3114,230.4289,8405.0
2021-05-26 13:20:00,255.03,255.11,254.9,255.05,9601.0,230.4289,230.5012,230.3114,230.447,9601.0
2021-05-26 13:30:00,255.04,255.1,254.83,255.08,5260.0,230.4379,230.4921,230.2482,230.4741,5260.0
2021-05-26 13:40:00,255.09,255.12,254.68,254.72,7103.0,230.4831,230.5102,230.1126,230.1488,7103.0
2021-05-26 13:50:00,254.67,255.2,254.57,255.07,5778.0,230.1036,230.5825,230.0133,230.465,5778.0
2021-05-26 14:00:00,255.13,255.23,254.81,255.17,7539.0,230.5192,230.6096,230.2301,230.5554,7539.0
2021-05-26 14:10:00,255.2,255.28,255.08,255.26,5975.0,230.5825,230.6548,230.4741,230.6367,5975.0
2021-05-26 14:20:00,255.32,255.43,255.24,255.42,8352.0,230.6909,230.7903,230.6186,230.7813,8352.0
2021-05-26 14:30:00,255.39,255.42,255.12,255.12,7410.0,230.7542,230.7813,230.5102,230.5102,7410.0
2021-05-26 14:40:00,255.18,255.18,254.84,254.89,5177.0,230.5644,230.5644,230.2572,230.3024,5177.0
2021-05-26 14:50:00,254.84,254.9,254.55,254.71,6219.0,230.2572,230.3114,229.9952,230.1398,6219.0
2021-05-26 15:00:00,254.71,254.78,254.54,254.66,5647.0,230.1398,230.203,229.9862,230.0946,5647.0
2021-05-26 15:10:00,254.62,254.65,254.48,254.51,6537.0,230.0584,230.0855,229.9319,229.959,6537.0
2021-05-26 15:20:00,254.53,254.92,254.52,254.9,7016.0,229.9771,230.3295,229.9681,230.3114,7016.0
2021-05-26 15:30:00,254.85,255.03,254.79,255.03,12851.0,230.2662,230.4289,230.212,230.4289,12851.0
2021-05-26 15:40:00,255.04,255.11,254.83,254.86,13781.0,230.4379,230.5012,230.2482,230.2753,13781.0
2021-05-26 15:50:00,254.91,255.23,254.8,255.23,96230.0,230.3205,230.6096,230.2211,230.6096,96230.0
2021-05-27 09:30:00,258.48,259.17,257.65,258.24,44414.0,233.5461,234.1695,232.7961,233.3292,44414.0
2021-05-27 09:40:00,258.24,258.88,258.24,258.52,13268.0,233.3292,233.9075,233.3292,233.5822,13268.0
2021-05-27 09:50:00,258.49,259.33,258.39,258.88,18462.0,233.5551,234.3141,233.4648,233.9075,18462.0
2021-05-27 10:00:00,258.9,258.93,257.54,257.79,19009.0,233.9256,233.9527,232.6968,232.9226,19009.0
2021-05-27 10:10:00,257.73,257.73,256.96,257.09,7552.0,232.8684,232.8684,232.1727,232.2902,7552.0
2021-05-27 10:20:00,257.14,257.14,256.54,256.54,13450.0,232.3353,232.3353,231.7932,231.7932,13450.0
2021-05-27 10:30:00,256.54,257.48,256.34,257.25,26281.0,231.7932,232.6425,231.6125,232.4347,26281.0
2021-05-27 10:40:00,257.37,257.72,257.31,257.64,4845.0,232.5432,232.8594,232.4889,232.7871,4845.0
2021-05-27 10:50:00,257.61,257.65,256.94,257.29,8188.0,232.76,232.7961,232.1546,232.4709,8188.0
2021-05-27 11:00:00,257.3,257.38,256.68,256.82,6939.0,232.4799,232.5522,231.9197,232.0462,6939.0
2021-05-27 11:10:00,256.91,256.99,256.43,256.6,5910.0,232.1275,232.1998,231.6938,231.8474,5910.0
2021-05-27 11:20:00,256.6,256.92,256.42,256.56,4878.0,231.8474,232.1366,231.6848,231.8113,4878.0
2021-05-27 11:30:00,256.46,256.98,256.22,256.98,10092.0,231.7209,232.1908,231.5041,232.1908,10092.0
2021-05-27 11:40:00,256.92,257.17,256.82,257.08,10598.0,232.1366,232.3625,232.0462,232.2811,10598.0
2021-05-27 11:50:00,257.14,257.33,257.03,257.15,7770.0,232.3353,232.507,232.236,232.3444,7770.0
2021-05-27 12:00:00,257.16,257.63,257.15,257.59,7303.0,232.3534,232.7781,232.3444,232.7419,7303.0
2021-05-27 12:10:00,257.52,258.04,257.51,257.97,9961.0,232.6787,233.1485,232.6697,233.0853,9961.0
2021-05-27 12:20:00,258.09,258.53,257.92,258.0,8052.0,233.1937,233.5913,233.0401,233.1124,8052.0
2021-05-27 12:30:00,258.03,258.49,258.03,258.23,5904.0,233.1395,233.5551,233.1395,233.3202,5904.0
2021-05-27 12:40:00,258.21,258.39,258.11,258.38,12019.0,233.3021,233.4648,233.2118,233.4557,12019.0
2021-05-27 12:50:00,258.36,258.36,257.96,257.97,6416.0,233.4377,233.4377,233.0762,233.0853,6416.0
2021-05-27 13:00:00,257.96,258.47,257.95,258.41,11519.0,233.0762,233.537,233.0672,233.4828,11519.0
2021-05-27 13:10:00,258.37,258.47,258.19,258.24,15419.0,233.4467,233.537,233.2841,233.3292,15419.0
2021-05-27 13:20:00,258.26,258.32,257.78,258.19,9551.0,233.3473,233.4015,232.9136,233.2841,9551.0
2021-05-27 13:30:00,258.14,258.14,257.52,257.52,5964.0,233.2389,233.2389,232.6787,232.6787,5964.0
2021-05-27 13:40:00,257.53,257.6,257.45,257.54,6115.0,232.6877,232.751,232.6154,232.6968,6115.0
2021-05-27 13:50:00,257.45,257.73,257.39,257.62,13066.0,232.6154,232.8684,232.5612,232.769,13066.0
2021-05-27 14:00:00,257.62,257.65,257.34,257.44,9080.0,232.769,232.7961,232.5161,232.6064,9080.0
2021-05-27 14:10:00,257.44,257.61,257.34,257.6,7028.0,232.6064,232.76,232.5161,232.751,7028.0
2021-05-27 14:20:00,257.61,258.25,257.58,258.25,15118.0,232.76,233.3383,232.7329,233.3383,15118.0
2021-05-27 14:30:00,258.19,258.3,258.06,258.13,7192.0,233.2841,233.3834,233.1666,233.2298,7192.0
2021-05-27 14:40:00,258.1,258.56,258.08,258.56,11195.0,233.2027,233.6184,233.1847,233.6184,11195.0
2021-05-27 14:50:00,258.55,259.05,258.45,258.94,12839.0,233.6093,234.0611,233.519,233.9617,12839.0
2021-05-27 15:00:00,258.91,258.91,258.46,258.85,9940.0,233.9346,233.9346,233.528,233.8804,9940.0
2021-05-27 15:10:00,258.8,259.25,258.74,259.09,12916.0,233.8352,234.2418,233.781,234.0972,12916.0
2021-05-27 15:20:00,258.93,259.65,258.89,259.65,16204.0,233.9527,234.6032,233.9165,234.6032,16204.0
2021-05-27 15:30:00,259.66,259.86,259.24,259.31,28254.0,234.6123,234.793,234.2328,234.296,28254.0
2021-05-27 15:40:00,259.31,259.42,258.96,259.32,51807.0,234.296,234.3954,233.9798,234.3051,51807.0
2021-05-27 15:50:00,259.41,259.9,259.04,259.45,152413.0,234.3864,234.8291,234.0521,234.4225,152413.0
2021-05-28 09:30:00,259.95,260.0,257.38,257.88,25290.0,234.8743,234.9195,232.5522,233.004,25290.0
2021-05-28 09:40:00,257.59,258.08,257.47,258.08,6492.0,232.7419,233.1847,232.6335,233.1847,6492.0
2021-05-28 09:50:00,258.18,259.47,257.9,259.47,7314.0,233.275,234.4406,233.022,234.4406,7314.0
2021-05-28 10:00:00,259.24,259.24,257.76,257.76,23091.0,234.2328,234.2328,232.8955,232.8955,23091.0
2021-05-28 10:10:00,257.57,257.72,256.94,257.59,11053.0,232.7239,232.8594,232.1546,232.7419,11053.0
2021-05-28 10:20:00,257.51,257.84,257.28,257.36,6023.0,232.6697,232.9678,232.4618,232.5341,6023.0
2021-05-28 10:30:00,257.37,257.72,256.88,256.94,31952.0,232.5432,232.8594,232.1004,232.1546,31952.0
2021-05-28 10:40:00,256.82,257.15,256.67,257.14,9677.0,232.0462,232.3444,231.9107,232.3353,9677.0
2021-05-28 10:50:00,257.2,257.56,257.13,257.34,8030.0,232.3896,232.7148,232.3263,232.5161,8030.0
2021-05-28 11:00:00,257.28,257.48,256.93,256.93,7466.0,232.4618,232.6425,232.1456,232.1456,7466.0
2021-05-28 11:10:00,256.98,257.14,256.74,257.08,16978.0,232.1908,232.3353,231.9739,232.2811,16978.0
2021-05-28 11:20:00,257.08,257.57,257.0,257.3,13773.0,232.2811,232.7239,232.2089,232.4799,13773.0
2021-05-28 11:30:00,257.35,257.5,257.18,257.3,8986.0,232.5251,232.6606,232.3715,232.4799,8986.0
2021-05-28 11:40:00,257.29,257.29,256.67,257.01,12542.0,232.4709,232.4709,231.9107,232.2179,12542.0
2021-05-28 11:50:00,257.03,257.24,256.96,257.15,5328.0,232.236,232.4257,232.1727,232.3444,5328.0
2021-05-28 12:00:00,257.07,257.42,256.89,257.42,17626.0,232.2721,232.5883,232.1095,232.5883,17626.0
2021-05-28 12:10:00,257.45,257.47,257.0,257.29,6265.0,232.6154,232.6335,232.2089,232.4709,6265.0
2021-05-28 12:20:00,257.29,257.48,256.99,257.05,7692.0,232.4709,232.6425,232.1998,232.254,7692.0
2021-05-28 12:30:00,256.97,257.22,256.89,257.19,5556.0,232.1817,232.4076,232.1095,232.3805,5556.0
2021-05-28 12:40:00,257.24,257.5,257.01,257.01,12759.0,232.4257,232.6606,232.2179,232.2179,12759.0
2021-05-28 12:50:00,257.01,257.08,256.92,256.92,3690.0,232.2179,232.2811,232.1366,232.1366,3690.0
2021-05-28 13:00:00,256.92,257.04,256.73,256.95,10034.0,232.1366,232.245,231.9649,232.1637,10034.0
2021-05-28 13:10:00,257.0,257.0,256.45,256.73,7379.0,232.2089,232.2089,231.7119,231.9649,7379.0
2021-05-28 13:20:00,256.69,257.3,256.69,257.3,8106.0,231.9288,232.4799,231.9288,232.4799,8106.0
2021-05-28 13:30:00,257.3,257.38,257.04,257.11,18250.0,232.4799,232.5522,232.245,232.3082,18250.0
2021-05-28 13:40:00,257.05,257.33,256.97,257.33,13493.0,232.254,232.507,232.1817,232.507,13493.0
2021-05-28 13:50:00,257.25,257.25,256.92,256.98,8613.0,232.4347,232.4347,232.1366,232.1908,8613.0
2021-05-28 14:00:00,257.04,257.12,256.4,256.52,12882.0,232.245,232.3173,231.6667,231.7752,12882.0
2021-05-28 14:10:00,256.54,256.66,256.35,256.63,10833.0,231.7932,231.9016,231.6216,231.8745,10833.0
2021-05-28 14:20:00,256.68,256.89,256.59,256.88,11183.0,231.9197,232.1095,231.8384,232.1004,11183.0
2021-05-28 14:30:00,256.82,257.17,256.75,257.08,7893.0,232.0462,232.3625,231.983,232.2811,7893.0
2021-05-28 14:40:00,257.09,257.11,256.69,256.84,8068.0,232.2902,232.3082,231.9288,232.0643,8068.0
2021-05-28 14:50:00,256.73,257.06,256.71,256.95,8307.0,231.9649,232.2631,231.9468,232.1637,8307.0
2021-05-28 15:00:00,256.99,257.23,256.95,257.18,6803.0,232.1998,232.4167,232.1637,232.3715,6803.0
2021-05-28 15:10:00,257.21,257.27,256.92,257.25,9346.0,232.3986,232.4528,232.1366,232.4347,9346.0
2021-05-28 15:20:00,257.24,257.4,257.16,257.27,7228.0,232.4257,232.5703,232.3534,232.4528,7228.0
2021-05-28 15:30:00,257.19,257.62,257.13,257.4,12146.0,232.3805,232.769,232.3263,232.5703,12146.0
2021-05-28 15:40:00,257.46,257.64,257.34,257.63,14189.0,232.6245,232.7871,232.5161,232.7781,14189.0
2021-05-28 15:50:00,257.64,257.76,257.07,257.23,64794.0,232.7871,232.8955,232.2721,232.4167,64794.0
2021-06-01 09:30:00,261.49,262.56,261.12,261.59,67858.0,236.2657,237.2325,235.9314,236.3561,67858.0
2021-06-01 09:40:00,261.7,262.58,260.92,262.44,22881.0,236.4555,237.2506,235.7507,237.1241,22881.0
2021-06-01 09:50:00,262.43,262.96,262.05,262.19,21003.0,237.1151,237.5939,236.7717,236.8982,21003.0
2021-06-01 10:00:00,262.26,263.19,262.2,262.6,21661.0,236.9615,237.8017,236.9072,237.2687,21661.0
2021-06-01 10:10:00,262.68,263.4,262.54,263.36,13773.0,237.3409,237.9915,237.2144,237.9553,13773.0
2021-06-01 10:20:00,263.23,263.55,262.26,262.38,17201.0,237.8379,238.127,236.9615,237.0699,17201.0
2021-06-01 10:30:00,262.32,262.89,262.21,262.46,10898.0,237.0157,237.5307,236.9163,237.1422,10898.0
2021-06-01 10:40:00,262.48,262.83,262.27,262.36,10550.0,237.1602,237.4765,236.9705,237.0518,10550.0
2021-06-01 10:50:00,262.34,262.69,261.94,262.48,12823.0,237.0337,237.35,236.6723,237.1602,12823.0
2021-06-01 11:00:00,262.7,262.96,262.3,262.8,8529.0,237.359,237.5939,236.9976,237.4494,8529.0
2021-06-01 11:10:00,262.89,263.3,262.89,262.92,14752.0,237.5307,237.9011,237.5307,237.5578,14752.0
2021-06-01 11:20:00,262.97,263.25,262.9,263.01,8754.0,237.603,237.856,237.5397,237.6391,8754.0
2021-06-01 11:30:00,262.99,263.38,262.72,263.32,8953.0,237.621,237.9734,237.3771,237.9192,8953.0
2021-06-01 11:40:00,263.36,263.43,262.79,263.03,11770.0,237.9553,238.0186,237.4403,237.6572,11770.0
2021-06-01 11:50:00,263.11,263.25,262.92,263.04,7556.0,237.7295,237.856,237.5578,237.6662,7556.0
2021-06-01 12:00:00,263.04,263.21,262.85,263.05,11877.0,237.6662,237.8198,237.4945,237.6752,11877.0
2021-06-01 12:10:00,263.18,263.25,262.14,262.14,10552.0,237.7927,237.856,236.853,236.853,10552.0
2021-06-01 12:20:00,262.21,262.44,262.09,262.09,9584.0,236.9163,237.1241,236.8079,236.8079,9584.0
2021-06-01 12:30:00,262.13,262.39,261.94,262.39,14639.0,236.844,237.0789,236.6723,237.0789,14639.0
2021-06-01 12:40:00,262.26,262.45,262.13,262.19,7840.0,236.9615,237.1331,236.844,236.8982,7840.0
2021-06-01 12:50:00,262.2,262.27,261.67,261.69,15081.0,236.9072,236.9705,236.4284,236.4464,15081.0
2021-06-01 13:00:00,261.7,261.71,261.02,261.25,12068.0,236.4555,236.4645,235.8411,236.0489,12068.0
2021-06-01 13:10:00,261.21,261.23,260.14,260.45,13410.0,236.0127,236.0308,235.046,235.3261,13410.0
2021-06-01 13:20:00,260.59,261.03,260.4,260.5,16445.0,235.4525,235.8501,235.2809,235.3712,16445.0
2021-06-01 13:30:00,260.51,260.51,260.17,260.33,6737.0,235.3803,235.3803,235.0731,235.2176,6737.0
2021-06-01 13:40:00,260.35,260.35,260.05,260.34,9432.0,235.2357,235.2357,234.9646,235.2267,9432.0
2021-06-01 13:50:00,260.51,260.59,260.06,260.21,5680.0,235.3803,235.4525,234.9737,235.1092,5680.0
2021-06-01 14:00:00,260.15,260.51,260.1,260.37,11186.0,235.055,235.3803,235.0098,235.2538,11186.0
2021-06-01 14:10:00,260.41,260.77,260.38,260.71,7347.0,235.2899,235.6152,235.2628,235.561,7347.0
2021-06-01 14:20:00,260.7,260.95,260.65,260.95,6977.0,235.5519,235.7778,235.5068,235.7778,6977.0
2021-06-01 14:30:00,261.0,261.14,260.74,261.02,9295.0,235.823,235.9495,235.5881,235.8411,9295.0
2021-06-01 14:40:00,261.05,261.13,260.87,261.07,8620.0,235.8682,235.9405,235.7055,235.8862,8620.0
2021-06-01 14:50:00,261.08,261.5,261.08,261.43,11901.0,235.8953,236.2748,235.8953,236.2115,11901.0
2021-06-01 15:00:00,261.46,261.46,261.21,261.37,8019.0,236.2386,236.2386,236.0127,236.1573,8019.0
2021-06-01 15:10:00,261.34,261.51,261.3,261.49,10522.0,236.1302,236.2838,236.0941,236.2657,10522.0
2021-06-01 15:20:00,261.53,261.77,261.53,261.63,10904.0,236.3019,236.5187,236.3019,236.3922,10904.0
2021-06-01 15:30:00,261.66,261.69,261.36,261.56,15885.0,236.4193,236.4464,236.1483,236.329,15885.0
2021-06-01 15:40:00,261.58,261.7,261.46,261.6,18136.0,236.347,236.4555,236.2386,236.3651,18136.0
2021-06-01 15:50:00,261.64,261.88,261.41,261.77,81085.0,236.4013,236.6181,236.1934,236.5187,81085.0
2021-06-02 09:30:00,261.76,262.26,260.49,260.49,22443.0,236.5097,236.9615,235.3622,235.3622,22443.0
2021-06-02 09:40:00,260.08,260.32,259.59,260.32,5618.0,234.9917,235.2086,234.549,235.2086,5618.0
2021-06-02 09:50:00,260.51,260.53,259.94,260.37,10100.0,235.3803,235.3983,234.8652,235.2538,10100.0
2021-06-02 10:00:00,260.4,261.31,260.4,261.01,10503.0,235.2809,236.1031,235.2809,235.832,10503.0
2021-06-02 10:10:00,260.91,261.67,260.9,261.61,11512.0,235.7417,236.4284,235.7326,236.3742,11512.0
2021-06-02 10:20:00,261.52,261.57,260.87,260.94,3926.0,236.2928,236.338,235.7055,235.7688,3926.0
2021-06-02 10:30:00,260.98,261.7,260.91,261.12,9035.0,235.8049,236.4555,235.7417,235.9314,9035.0
2021-06-02 10:40:00,261.04,261.74,261.04,261.3,5724.0,235.8591,236.4916,235.8591,236.0941,5724.0
2021-06-02 10:50:00,261.25,261.37,261.05,261.27,4404.0,236.0489,236.1573,235.8682,236.067,4404.0
2021-06-02 11:00:00,261.2,261.56,260.79,261.35,9499.0,236.0037,236.329,235.6333,236.1392,9499.0
2021-06-02 11:10:00,261.31,261.56,261.18,261.34,5955.0,236.1031,236.329,235.9856,236.1302,5955.0
2021-06-02 11:20:00,261.27,261.42,261.02,261.11,2746.0,236.067,236.2025,235.8411,235.9224,2746.0
2021-06-02 11:30:00,261.12,261.28,260.89,261.01,5714.0,235.9314,236.076,235.7236,235.832,5714.0
2021-06-02 11:40:00,260.99,261.25,260.91,260.99,3482.0,235.814,236.0489,235.7417,235.814,3482.0
2021-06-02 11:50:00,260.94,260.94,260.4,260.4,5692.0,235.7688,235.7688,235.2809,235.2809,5692.0
2021-06-02 12:00:00,260.45,260.6,260.21,260.26,5505.0,235.3261,235.4616,235.1092,235.1544,5505.0
2021-06-02 12:10:00,260.31,260.31,260.06,260.18,4286.0,235.1996,235.1996,234.9737,235.0821,4286.0
2021-06-02 12:20:00,260.25,260.4,259.89,259.9,5858.0,235.1453,235.2809,234.8201,234.8291,5858.0
2021-06-02 12:30:00,259.72,259.79,259.4,259.56,3955.0,234.6665,234.7297,234.3773,234.5219,3955.0
2021-06-02 12:40:00,259.55,259.55,259.0,259.14,7232.0,234.5129,234.5129,234.0159,234.1424,7232.0
2021-06-02 12:50:00,259.13,259.26,258.75,258.79,5078.0,234.1334,234.2508,233.79,233.8262,5078.0
2021-06-02 13:00:00,258.77,259.27,258.77,259.19,5685.0,233.8081,234.2599,233.8081,234.1876,5685.0
2021-06-02 13:10:00,259.17,259.38,259.14,259.18,7696.0,234.1695,234.3593,234.1424,234.1786,7696.0
2021-06-02 13:20:00,259.2,259.24,258.82,259.09,6488.0,234.1966,234.2328,233.8533,234.0972,6488.0
2021-06-02 13:30:00,259.03,259.41,259.03,259.13,7226.0,234.043,234.3864,234.043,234.1334,7226.0
2021-06-02 13:40:00,259.09,259.5,259.09,259.47,6324.0,234.0972,234.4677,234.0972,234.4406,6324.0
2021-06-02 13:50:00,259.46,259.79,259.39,259.78,4752.0,234.4315,234.7297,234.3683,234.7207,4752.0
2021-06-02 14:00:00,259.82,260.13,259.27,259.27,10313.0,234.7568,235.0369,234.2599,234.2599,10313.0
2021-06-02 14:10:00,259.36,259.65,259.26,259.52,7131.0,234.3412,234.6032,234.2508,234.4858,7131.0
2021-06-02 14:20:00,259.51,259.66,259.25,259.5,8400.0,234.4767,234.6123,234.2418,234.4677,8400.0
2021-06-02 14:30:00,259.42,259.71,259.33,259.61,6766.0,234.3954,234.6574,234.3141,234.5671,6766.0
2021-06-02 14:40:00,259.71,259.73,259.29,259.58,5275.0,234.6574,234.6755,234.2779,234.54,5275.0
2021-06-02 14:50:00,259.66,260.0,259.52,259.99,10086.0,234.6123,234.9195,234.4858,234.9104,10086.0
2021-06-02 15:00:00,259.9,260.09,259.78,259.87,6753.0,234.8291,235.0008,234.7207,234.802,6753.0
2021-06-02 15:10:00,259.82,259.86,259.6,259.63,3828.0,234.7568,234.793,234.558,234.5852,3828.0
2021-06-02 15:20:00,259.59,259.68,259.5,259.59,14689.0,234.549,234.6303,234.4677,234.549,14689.0
2021-06-02 15:30:00,259.6,259.6,259.37,259.41,12506.0,234.558,234.558,234.3502,234.3864,12506.0
2021-06-02 15:40:00,259.45,259.75,259.11,259.68,22926.0,234.4225,234.6936,234.1153,234.6303,22926.0
2021-06-02 15:50:00,259.57,260.33,259.57,259.94,79554.0,234.5309,235.2176,234.5309,234.8652,79554.0
2021-06-03 09:30:00,258.78,259.83,258.0,259.2,20376.0,233.8171,234.7659,233.1124,234.1966,20376.0
2021-06-03 09:40:00,258.82,259.0,258.0,258.13,17721.0,233.8533,234.0159,233.1124,233.2298,17721.0
2021-06-03 09:50:00,258.18,259.06,258.03,258.37,8596.0,233.275,234.0701,233.1395,233.4467,8596.0
2021-06-03 10:00:00,258.36,258.48,257.87,258.01,11198.0,233.4377,233.5461,232.9949,233.1214,11198.0
2021-06-03 10:10:00,258.1,258.4,257.87,258.29,8741.0,233.2027,233.4738,232.9949,233.3744,8741.0
2021-06-03 10:20:00,258.52,258.87,258.28,258.59,11547.0,233.5822,233.8985,233.3654,233.6455,11547.0
2021-06-03 10:30:00,258.5,259.42,258.5,259.21,8132.0,233.5642,234.3954,233.5642,234.2057,8132.0
2021-06-03 10:40:00,259.35,260.1,259.08,260.09,10471.0,234.3322,235.0098,234.0882,235.0008,10471.0
2021-06-03 10:50:00,260.05,260.49,259.89,260.48,6616.0,234.9646,235.3622,234.8201,235.3532,6616.0
2021-06-03 11:00:00,260.33,260.65,259.97,260.49,10081.0,235.2176,235.5068,234.8924,235.3622,10081.0
2021-06-03 11:10:00,260.28,261.17,260.06,261.06,11115.0,235.1724,235.9766,234.9737,235.8772,11115.0
2021-06-03 11:20:00,261.14,262.04,261.03,261.99,12266.0,235.9495,236.7627,235.8501,236.7175,12266.0
2021-06-03 11:30:00,262.0,262.55,261.91,262.33,10092.0,236.7265,237.2235,236.6452,237.0247,10092.0
2021-06-03 11:40:00,262.32,263.28,262.32,263.28,11609.0,237.0157,237.8831,237.0157,237.8831,11609.0
2021-06-03 11:50:00,263.25,263.32,262.37,262.37,17797.0,237.856,237.9192,237.0608,237.0608,17797.0
2021-06-03 12:00:00,262.5,262.63,261.99,262.21,9261.0,237.1783,237.2958,236.7175,236.9163,9261.0
2021-06-03 12:10:00,262.21,262.58,262.14,262.3,6116.0,236.9163,237.2506,236.853,236.9976,6116.0
2021-06-03 12:20:00,262.28,262.32,261.73,261.87,4304.0,236.9795,237.0157,236.4826,236.6091,4304.0
2021-06-03 12:30:00,261.92,261.92,261.36,261.76,5057.0,236.6542,236.6542,236.1483,236.5097,5057.0
2021-06-03 12:40:00,261.75,262.19,261.6,262.01,6608.0,236.5006,236.8982,236.3651,236.7356,6608.0
2021-06-03 12:50:00,261.89,261.98,261.28,261.33,6600.0,236.6271,236.7085,236.076,236.1212,6600.0
2021-06-03 13:00:00,261.25,261.43,260.98,261.04,5425.0,236.0489,236.2115,235.8049,235.8591,5425.0
2021-06-03 13:10:00,261.22,261.27,260.96,261.16,3391.0,236.0218,236.067,235.7869,235.9676,3391.0
2021-06-03 13:20:00,261.14,261.94,261.14,261.91,7618.0,235.9495,236.6723,235.9495,236.6452,7618.0
2021-06-03 13:30:00,261.76,262.13,261.46,261.67,4921.0,236.5097,236.844,236.2386,236.4284,4921.0
2021-06-03 13:40:00,261.59,261.73,261.38,261.45,3275.0,236.3561,236.4826,236.1663,236.2296,3275.0
2021-06-03 13:50:00,261.38,261.51,261.17,261.36,5104.0,236.1663,236.2838,235.9766,236.1483,5104.0
2021-06-03 14:00:00,261.31,261.42,261.21,261.21,3135.0,236.1031,236.2025,236.0127,236.0127,3135.0
2021-06-03 14:10:00,261.15,261.24,260.93,261.07,2702.0,235.9585,236.0398,235.7597,235.8862,2702.0
2021-06-03 14:20:00,261.15,261.17,260.9,260.99,4239.0,235.9585,235.9766,235.7326,235.814,4239.0
2021-06-03 14:30:00,260.97,261.09,260.88,260.88,4069.0,235.7959,235.9043,235.7146,235.7146,4069.0
2021-06-03 14:40:00,260.88,260.89,260.53,260.78,4885.0,235.7146,235.7236,235.3983,235.6242,4885.0
2021-06-03 14:50:00,260.84,260.86,260.53,260.53,3619.0,235.6784,235.6965,235.3983,235.3983,3619.0
2021-06-03 15:00:00,260.5,260.75,260.47,260.72,5382.0,235.3712,235.5971,235.3441,235.57,5382.0
2021-06-03 15:10:00,260.74,260.93,260.7,260.75,4395.0,235.5881,235.7597,235.5519,235.5971,4395.0
2021-06-03 15:20:00,260.64,260.79,260.49,260.6,7756.0,235.4977,235.6333,235.3622,235.4616,7756.0
2021-06-03 15:30:00,260.63,261.03,260.4,260.96,11968.0,235.4887,235.8501,235.2809,235.7869,11968.0
2021-06-03 15:40:00,261.0,261.09,260.72,260.8,14513.0,235.823,235.9043,235.57,235.6423,14513.0
2021-06-03 15:50:00,260.73,261.05,260.47,261.01,60171.0,235.579,235.8682,235.3441,235.832,60171.0
2021-06-04 09:30:00,261.48,262.24,261.19,262.04,17204.0,236.2567,236.9434,235.9947,236.7627,17204.0
2021-06-04 09:40:00,262.06,262.51,261.93,262.02,5716.0,236.7807,237.1873,236.6633,236.7446,5716.0
2021-06-04 09:50:00,261.96,263.12,261.9,263.12,6914.0,236.6904,237.7385,236.6362,237.7385,6914.0
2021-06-04 10:00:00,263.11,263.11,262.24,262.49,10228.0,237.7295,237.7295,236.9434,237.1693,10228.0
2021-06-04 10:10:00,262.51,262.82,262.3,262.4,5519.0,237.1873,237.4674,236.9976,237.0879,5519.0
2021-06-04 10:20:00,262.53,262.86,262.3,262.62,15062.0,237.2054,237.5036,236.9976,237.2867,15062.0
2021-06-04 10:30:00,262.64,263.07,262.54,262.55,7955.0,237.3048,237.6933,237.2144,237.2235,7955.0
2021-06-04 10:40:00,262.62,263.08,262.27,262.91,17018.0,237.2867,237.7024,236.9705,237.5488,17018.0
2021-06-04 10:50:00,262.89,263.84,262.89,263.68,6555.0,237.5307,238.389,237.5307,238.2445,6555.0
2021-06-04 11:00:00,263.75,263.75,263.42,263.61,4274.0,238.3077,238.3077,238.0096,238.1812,4274.0
2021-06-04 11:10:00,263.65,263.73,263.29,263.29,5388.0,238.2174,238.2896,237.8921,237.8921,5388.0
2021-06-04 11:20:00,263.26,263.26,262.76,262.96,3586.0,237.865,237.865,237.4132,237.5939,3586.0
2021-06-04 11:30:00,262.99,263.24,262.93,263.0,4501.0,237.621,237.8469,237.5668,237.6301,4501.0
2021-06-04 11:40:00,263.01,263.08,262.76,262.83,4683.0,237.6391,237.7024,237.4132,237.4765,4683.0
2021-06-04 11:50:00,262.84,263.2,262.76,263.17,4941.0,237.4855,237.8108,237.4132,237.7837,4941.0
2021-06-04 12:00:00,263.2,263.34,263.17,263.19,3533.0,237.8108,237.9373,237.7837,237.8017,3533.0
2021-06-04 12:10:00,263.16,263.34,263.11,263.11,5104.0,237.7746,237.9373,237.7295,237.7295,5104.0
2021-06-04 12:20:00,263.12,263.39,263.07,263.33,3516.0,237.7385,237.9824,237.6933,237.9282,3516.0
2021-06-04 12:30:00,263.36,263.4,263.16,263.31,5376.0,237.9553,237.9915,237.7746,237.9102,5376.0
2021-06-04 12:40:00,263.32,263.77,263.32,263.61,5445.0,237.9192,238.3258,237.9192,238.1812,5445.0
2021-06-04 12:50:00,263.65,264.09,263.54,264.09,7877.0,238.2174,238.6149,238.118,238.6149,7877.0
2021-06-04 13:00:00,264.09,264.29,264.04,264.19,2781.0,238.6149,238.7956,238.5697,238.7053,2781.0
2021-06-04 13:10:00,264.25,264.26,263.95,264.01,4573.0,238.7595,238.7685,238.4884,238.5426,4573.0
2021-06-04 13:20:00,263.94,264.26,263.88,264.24,7521.0,238.4794,238.7685,238.4252,238.7505,7521.0
2021-06-04 13:30:00,264.19,264.25,264.0,264.23,3795.0,238.7053,238.7595,238.5336,238.7414,3795.0
2021-06-04 13:40:00,264.21,264.61,264.12,264.61,6365.0,238.7233,239.0848,238.642,239.0848,6365.0
2021-06-04 13:50:00,264.69,265.09,264.52,264.84,15358.0,239.157,239.5185,239.0034,239.2926,15358.0
2021-06-04 14:00:00,264.84,264.89,264.53,264.78,6488.0,239.2926,239.3378,239.0125,239.2384,6488.0
2021-06-04 14:10:00,264.79,264.85,264.42,264.44,4171.0,239.2474,239.3016,238.9131,238.9312,4171.0
2021-06-04 14:20:00,264.46,264.72,264.46,264.68,6889.0,238.9492,239.1842,238.9492,239.148,6889.0
2021-06-04 14:30:00,264.7,264.95,264.67,264.92,4101.0,239.1661,239.392,239.139,239.3649,4101.0
2021-06-04 14:40:00,264.91,265.01,264.84,264.96,8378.0,239.3558,239.4462,239.2926,239.401,8378.0
2021-06-04 14:50:00,264.99,265.01,264.64,264.67,6082.0,239.4281,239.4462,239.1119,239.139,6082.0
2021-06-04 15:00:00,264.65,264.7,264.36,264.41,3434.0,239.1209,239.1661,238.8589,238.9041,3434.0
2021-06-04 15:10:00,264.54,264.54,264.29,264.51,5223.0,239.0215,239.0215,238.7956,238.9944,5223.0
2021-06-04 15:20:00,264.54,264.6,264.25,264.25,10494.0,239.0215,239.0757,238.7595,238.7595,10494.0
2021-06-04 15:30:00,264.23,264.54,264.12,264.5,19523.0,238.7414,239.0215,238.642,238.9854,19523.0
2021-06-04 15:40:00,264.5,264.88,264.49,264.86,17280.0,238.9854,239.3287,238.9763,239.3106,17280.0
2021-06-04 15:50:00,264.9,264.99,264.19,264.2,64252.0,239.3468,239.4281,238.7053,238.7143,64252.0
2021-06-07 09:30:00,264.51,264.64,263.48,263.85,33448.0,238.9944,239.1119,238.0638,238.3981,33448.0
2021-06-07 09:40:00,263.59,263.93,262.51,263.1,6183.0,238.1632,238.4704,237.1873,237.7204,6183.0
2021-06-07 09:50:00,262.81,262.9,262.03,262.14,5829.0,237.4584,237.5397,236.7536,236.853,5829.0
2021-06-07 10:00:00,262.2,262.2,260.6,260.94,8119.0,236.9072,236.9072,235.4616,235.7688,8119.0
2021-06-07 10:10:00,261.04,261.83,260.85,261.6,13241.0,235.8591,236.5729,235.6875,236.3651,13241.0
2021-06-07 10:20:00,261.64,261.94,261.5,261.7,9098.0,236.4013,236.6723,236.2748,236.4555,9098.0
2021-06-07 10:30:00,261.57,261.97,261.42,261.51,13204.0,236.338,236.6994,236.2025,236.2838,13204.0
2021-06-07 10:40:00,261.57,261.7,261.25,261.25,5572.0,236.338,236.4555,236.0489,236.0489,5572.0
2021-06-07 10:50:00,261.32,261.66,260.95,261.19,6157.0,236.1121,236.4193,235.7778,235.9947,6157.0
2021-06-07 11:00:00,261.16,261.17,260.2,260.2,5613.0,235.9676,235.9766,235.1002,235.1002,5613.0
2021-06-07 11:10:00,260.05,260.21,259.69,259.88,7821.0,234.9646,235.1092,234.6394,234.811,7821.0
2021-06-07 11:20:00,259.69,259.69,259.27,259.66,7853.0,234.6394,234.6394,234.2599,234.6123,7853.0
2021-06-07 11:30:00,259.68,259.68,258.9,259.11,9920.0,234.6303,234.6303,233.9256,234.1153,9920.0
2021-06-07 11:40:00,259.11,259.11,258.36,258.44,7361.0,234.1153,234.1153,233.4377,233.5099,7361.0
2021-06-07 11:50:00,258.49,258.62,258.21,258.45,9001.0,233.5551,233.6726,233.3021,233.519,9001.0
2021-06-07 12:00:00,258.58,258.67,258.13,258.13,7595.0,233.6364,233.7178,233.2298,233.2298,7595.0
2021-06-07 12:10:00,258.16,258.37,257.83,258.05,11051.0,233.257,233.4467,232.9588,233.1576,11051.0
2021-06-07 12:20:00,258.11,258.22,257.8,257.94,7452.0,233.2118,233.3112,232.9317,233.0582,7452.0
2021-06-07 12:30:00,258.0,258.37,257.92,258.02,5939.0,233.1124,233.4467,233.0401,233.1305,5939.0
2021-06-07 12:40:00,257.97,258.11,257.89,258.09,6720.0,233.0853,233.2118,233.013,233.1937,6720.0
2021-06-07 12:50:00,258.06,258.35,257.95,258.14,7643.0,233.1666,233.4286,233.0672,233.2389,7643.0
2021-06-07 13:00:00,258.14,258.29,257.94,258.29,5204.0,233.2389,233.3744,233.0582,233.3744,5204.0
2021-06-07 13:10:00,258.34,258.5,258.26,258.43,9685.0,233.4196,233.5642,233.3473,233.5009,9685.0
2021-06-07 13:20:00,258.47,259.05,258.44,259.03,15596.0,233.537,234.0611,233.5099,234.043,15596.0
2021-06-07 13:30:00,259.06,259.17,258.79,258.99,8396.0,234.0701,234.1695,233.8262,234.0069,8396.0
2021-06-07 13:40:00,258.99,259.24,258.85,258.88,20442.0,234.0069,234.2328,233.8804,233.9075,20442.0
2021-06-07 13:50:00,258.81,259.0,258.66,258.74,4841.0,233.8443,234.0159,233.7087,233.781,4841.0
2021-06-07 14:00:00,258.65,258.97,258.61,258.97,6674.0,233.6997,233.9888,233.6635,233.9888,6674.0
2021-06-07 14:10:00,258.94,258.94,258.51,258.64,6060.0,233.9617,233.9617,233.5732,233.6906,6060.0
2021-06-07 14:20:00,258.59,258.77,258.36,258.77,3394.0,233.6455,233.8081,233.4377,233.8081,3394.0
2021-06-07 14:30:00,258.63,258.82,258.45,258.81,9614.0,233.6816,233.8533,233.519,233.8443,9614.0
2021-06-07 14:40:00,258.76,258.88,258.6,258.88,8546.0,233.7991,233.9075,233.6545,233.9075,8546.0
2021-06-07 14:50:00,258.88,259.05,258.83,259.02,6084.0,233.9075,234.0611,233.8623,234.034,6084.0
2021-06-07 15:00:00,259.1,259.3,258.99,259.3,4913.0,234.1063,234.287,234.0069,234.287,4913.0
2021-06-07 15:10:00,259.26,259.29,258.93,259.13,6253.0,234.2508,234.2779,233.9527,234.1334,6253.0
2021-06-07 15:20:00,259.12,259.27,258.82,259.27,15553.0,234.1243,234.2599,233.8533,234.2599,15553.0
2021-06-07 15:30:00,259.25,259.56,259.13,259.19,10452.0,234.2418,234.5219,234.1334,234.1876,10452.0
2021-06-07 15:40:00,259.24,259.25,258.97,259.15,16002.0,234.2328,234.2418,233.9888,234.1515,16002.0
2021-06-07 15:50:00,259.17,259.59,259.17,259.28,50891.0,234.1695,234.549,234.1695,234.2689,50891.0
2021-06-08 09:30:00,259.01,259.22,256.51,256.7,20833.0,234.025,234.2147,231.7661,231.9378,20833.0
2021-06-08 09:40:00,256.5,256.73,256.07,256.43,10838.0,231.7571,231.9649,231.3686,231.6938,10838.0
2021-06-08 09:50:00,256.23,256.97,256.23,256.92,9378.0,231.5131,232.1817,231.5131,232.1366,9378.0
2021-06-08 10:00:00,256.87,257.07,256.45,256.63,4695.0,232.0914,232.2721,231.7119,231.8745,4695.0
2021-06-08 10:10:00,256.79,257.05,256.59,256.83,5104.0,232.0191,232.254,231.8384,232.0552,5104.0
2021-06-08 10:20:00,256.91,257.34,256.91,257.32,6186.0,232.1275,232.5161,232.1275,232.498,6186.0
2021-06-08 10:30:00,257.31,257.96,257.31,257.96,5060.0,232.4889,233.0762,232.4889,233.0762,5060.0
2021-06-08 10:40:00,258.14,258.57,258.14,258.26,6738.0,233.2389,233.6274,233.2389,233.3473,6738.0
2021-06-08 10:50:00,258.28,259.52,258.28,259.33,25961.0,233.3654,234.4858,233.3654,234.3141,25961.0
2021-06-08 11:00:00,259.26,259.74,259.12,259.12,4972.0,234.2508,234.6845,234.1243,234.1243,4972.0
2021-06-08 11:10:00,259.07,259.11,258.5,258.54,9371.0,234.0792,234.1153,233.5642,233.6003,9371.0
2021-06-08 11:20:00,258.3,258.77,258.16,258.77,2849.0,233.3834,233.8081,233.257,233.8081,2849.0
2021-06-08 11:30:00,258.89,259.49,258.82,259.39,9704.0,233.9165,234.4587,233.8533,234.3683,9704.0
2021-06-08 11:40:00,259.56,260.06,259.56,260.06,1975.0,234.5219,234.9737,234.5219,234.9737,1975.0
2021-06-08 11:50:00,259.92,260.25,259.92,260.11,5199.0,234.8472,235.1453,234.8472,235.0188,5199.0
2021-06-08 12:00:00,260.11,260.28,259.98,260.23,3680.0,235.0188,235.1724,234.9014,235.1273,3680.0
2021-06-08 12:10:00,260.27,260.36,260.0,260.0,5473.0,235.1634,235.2447,234.9195,234.9195,5473.0
2021-06-08 12:20:00,259.97,260.18,259.9,260.16,2927.0,234.8924,235.0821,234.8291,235.064,2927.0
2021-06-08 12:30:00,260.06,260.07,259.75,259.75,6900.0,234.9737,234.9827,234.6936,234.6936,6900.0
2021-06-08 12:40:00,259.78,259.87,259.71,259.85,2683.0,234.7207,234.802,234.6574,234.7839,2683.0
2021-06-08 12:50:00,259.97,259.97,259.6,259.82,2198.0,234.8924,234.8924,234.558,234.7568,2198.0
2021-06-08 13:00:00,259.9,259.9,259.81,259.81,810.0,234.8291,234.8291,234.7478,234.7478,810.0
2021-06-08 13:10:00,259.87,259.88,259.69,259.75,4613.0,234.802,234.811,234.6394,234.6936,4613.0
2021-06-08 13:20:00,259.71,259.81,259.53,259.6,1841.0,234.6574,234.7478,234.4948,234.558,1841.0
2021-06-08 13:30:00,259.65,259.95,259.56,259.74,4964.0,234.6032,234.8743,234.5219,234.6845,4964.0
2021-06-08 13:40:00,259.91,260.05,259.71,259.81,4560.0,234.8381,234.9646,234.6574,234.7478,4560.0
2021-06-08 13:50:00,259.76,259.76,259.58,259.69,1300.0,234.7026,234.7026,234.54,234.6394,1300.0
2021-06-08 14:00:00,259.69,259.76,259.62,259.73,2218.0,234.6394,234.7026,234.5761,234.6755,2218.0
2021-06-08 14:10:00,259.71,259.75,259.24,259.24,3000.0,234.6574,234.6936,234.2328,234.2328,3000.0
2021-06-08 14:20:00,259.28,259.79,259.28,259.75,3283.0,234.2689,234.7297,234.2689,234.6936,3283.0
2021-06-08 14:30:00,259.68,259.76,259.46,259.58,3348.0,234.6303,234.7026,234.4315,234.54,3348.0
2021-06-08 14:40:00,259.55,259.55,259.27,259.4,2296.0,234.5129,234.5129,234.2599,234.3773,2296.0
2021-06-08 14:50:00,259.41,259.46,259.34,259.42,2227.0,234.3864,234.4315,234.3231,234.3954,2227.0
2021-06-08 15:00:00,259.47,259.49,259.29,259.35,3099.0,234.4406,234.4587,234.2779,234.3322,3099.0
2021-06-08 15:10:00,259.37,259.46,259.26,259.28,4315.0,234.3502,234.4315,234.2508,234.2689,4315.0
2021-06-08 15:20:00,259.34,259.63,259.34,259.63,3685.0,234.3231,234.5852,234.3231,234.5852,3685.0
2021-06-08 15:30:00,259.63,259.64,259.43,259.6,6619.0,234.5852,234.5942,234.4044,234.558,6619.0
2021-06-08 15:40:00,259.62,259.62,259.33,259.41,9200.0,234.5761,234.5761,234.3141,234.3864,9200.0
2021-06-08 15:50:00,259.43,259.97,259.43,259.85,41839.0,234.4044,234.8924,234.4044,234.7839,41839.0
2021-06-09 09:30:00,258.66,259.76,258.52,258.93,23701.0,233.7087,234.7026,233.5822,233.9527,23701.0
2021-06-09 09:40:00,258.7,259.03,258.16,258.91,14599.0,233.7449,234.043,233.257,233.9346,14599.0
2021-06-09 09:50:00,259.2,259.36,258.55,259.23,16071.0,234.1966,234.3412,233.6093,234.2237,16071.0
2021-06-09 10:00:00,259.29,259.29,258.81,259.1,7918.0,234.2779,234.2779,233.8443,234.1063,7918.0
2021-06-09 10:10:00,259.04,259.48,259.04,259.32,6028.0,234.0521,234.4496,234.0521,234.3051,6028.0
2021-06-09 10:20:00,259.42,259.57,259.2,259.42,7024.0,234.3954,234.5309,234.1966,234.3954,7024.0
2021-06-09 10:30:00,259.52,259.94,259.52,259.75,3899.0,234.4858,234.8652,234.4858,234.6936,3899.0
2021-06-09 10:40:00,259.87,260.02,259.57,259.86,6948.0,234.802,234.9375,234.5309,234.793,6948.0
2021-06-09 10:50:00,259.82,259.84,259.2,259.52,5151.0,234.7568,234.7749,234.1966,234.4858,5151.0
2021-06-09 11:00:00,259.41,259.52,259.09,259.26,3588.0,234.3864,234.4858,234.0972,234.2508,3588.0
2021-06-09 11:10:00,259.29,259.5,259.16,259.37,2985.0,234.2779,234.4677,234.1605,234.3502,2985.0
2021-06-09 11:20:00,259.41,259.43,259.07,259.35,4140.0,234.3864,234.4044,234.0792,234.3322,4140.0
2021-06-09 11:30:00,259.3,259.46,259.13,259.45,5139.0,234.287,234.4315,234.1334,234.4225,5139.0
2021-06-09 11:40:00,259.28,259.32,258.95,259.12,5048.0,234.2689,234.3051,233.9707,234.1243,5048.0
2021-06-09 11:50:00,259.07,259.08,258.57,258.62,10898.0,234.0792,234.0882,233.6274,233.6726,10898.0
2021-06-09 12:00:00,258.59,258.66,258.19,258.21,7041.0,233.6455,233.7087,233.2841,233.3021,7041.0
2021-06-09 12:10:00,258.21,258.25,257.55,257.69,8276.0,233.3021,233.3383,232.7058,232.8323,8276.0
2021-06-09 12:20:00,257.71,258.07,257.55,257.55,6234.0,232.8504,233.1756,232.7058,232.7058,6234.0
2021-06-09 12:30:00,257.62,257.7,257.37,257.63,5728.0,232.769,232.8413,232.5432,232.7781,5728.0
2021-06-09 12:40:00,257.62,257.62,257.44,257.44,5972.0,232.769,232.769,232.6064,232.6064,5972.0
2021-06-09 12:50:00,257.47,257.78,257.38,257.5,11248.0,232.6335,232.9136,232.5522,232.6606,11248.0
2021-06-09 13:00:00,257.5,257.51,257.34,257.38,5806.0,232.6606,232.6697,232.5161,232.5522,5806.0
2021-06-09 13:10:00,257.34,257.61,257.28,257.61,7681.0,232.5161,232.76,232.4618,232.76,7681.0
2021-06-09 13:20:00,257.66,257.76,257.32,257.53,4544.0,232.8052,232.8955,232.498,232.6877,4544.0
2021-06-09 13:30:00,257.5,257.5,257.23,257.23,4745.0,232.6606,232.6606,232.4167,232.4167,4745.0
2021-06-09 13:40:00,257.32,257.48,257.3,257.43,3982.0,232.498,232.6425,232.4799,232.5974,3982.0
2021-06-09 13:50:00,257.37,257.57,257.31,257.36,4682.0,232.5432,232.7239,232.4889,232.5341,4682.0
2021-06-09 14:00:00,257.45,257.64,257.37,257.37,9487.0,232.6154,232.7871,232.5432,232.5432,9487.0
2021-06-09 14:10:00,257.44,257.51,257.3,257.49,4439.0,232.6064,232.6697,232.4799,232.6516,4439.0
2021-06-09 14:20:00,257.51,257.91,257.5,257.9,5138.0,232.6697,233.0311,232.6606,233.022,5138.0
2021-06-09 14:30:00,257.85,258.01,257.76,257.76,4500.0,232.9769,233.1214,232.8955,232.8955,4500.0
2021-06-09 14:40:00,257.73,257.97,257.67,257.86,6809.0,232.8684,233.0853,232.8142,232.9859,6809.0
2021-06-09 14:50:00,257.95,257.99,257.6,257.84,14508.0,233.0672,233.1034,232.751,232.9678,14508.0
2021-06-09 15:00:00,257.8,258.05,257.76,257.87,8714.0,232.9317,233.1576,232.8955,232.9949,8714.0
2021-06-09 15:10:00,257.93,258.1,257.78,257.78,8075.0,233.0491,233.2027,232.9136,232.9136,8075.0
2021-06-09 15:20:00,257.82,257.87,257.44,257.44,8363.0,232.9497,232.9949,232.6064,232.6064,8363.0
2021-06-09 15:30:00,257.36,257.53,257.25,257.32,9874.0,232.5341,232.6877,232.4347,232.498,9874.0
2021-06-09 15:40:00,257.27,257.33,257.08,257.09,25344.0,232.4528,232.507,232.2811,232.2902,25344.0
2021-06-09 15:50:00,257.1,257.37,256.75,256.75,40780.0,232.2992,232.5432,231.983,231.983,40780.0
2021-06-10 09:30:00,258.2,259.13,257.44,257.5,19219.0,233.2931,234.1334,232.6064,232.6606,19219.0
2021-06-10 09:40:00,257.66,257.67,256.24,256.26,6228.0,232.8052,232.8142,231.5222,231.5402,6228.0
2021-06-10 09:50:00,256.34,256.81,255.87,256.81,13087.0,231.6125,232.0372,231.1879,232.0372,13087.0
2021-06-10 10:00:00,256.84,257.05,256.35,256.48,4392.0,232.0643,232.254,231.6216,231.739,4392.0
2021-06-10 10:10:00,256.33,256.33,255.63,255.69,6004.0,231.6035,231.6035,230.971,231.0252,6004.0
2021-06-10 10:20:00,255.58,255.74,254.82,255.12,14230.0,230.9258,231.0704,230.2391,230.5102,14230.0
2021-06-10 10:30:00,255.09,255.14,254.5,254.59,12638.0,230.4831,230.5283,229.95,230.0313,12638.0
2021-06-10 10:40:00,254.49,254.61,254.25,254.41,13372.0,229.941,230.0494,229.7241,229.8687,13372.0
2021-06-10 10:50:00,254.3,254.5,253.78,253.78,12127.0,229.7693,229.95,229.2995,229.2995,12127.0
2021-06-10 11:00:00,253.92,254.77,253.91,254.72,11308.0,229.426,230.194,229.4169,230.1488,11308.0
2021-06-10 11:10:00,254.66,254.99,254.56,254.92,10554.0,230.0946,230.3927,230.0042,230.3295,10554.0
2021-06-10 11:20:00,254.9,254.9,254.42,254.66,4309.0,230.3114,230.3114,229.8777,230.0946,4309.0
2021-06-10 11:30:00,254.62,254.93,254.48,254.81,9865.0,230.0584,230.3385,229.9319,230.2301,9865.0
2021-06-10 11:40:00,254.81,254.84,254.14,254.46,10584.0,230.2301,230.2572,229.6247,229.9139,10584.0
2021-06-10 11:50:00,254.57,254.64,254.23,254.29,9360.0,230.0133,230.0765,229.7061,229.7603,9360.0
2021-06-10 12:00:00,254.37,254.46,253.89,253.94,10915.0,229.8325,229.9139,229.3989,229.444,10915.0
2021-06-10 12:10:00,254.03,254.15,253.71,253.71,11654.0,229.5253,229.6338,229.2362,229.2362,11654.0
2021-06-10 12:20:00,253.7,253.76,253.41,253.51,9115.0,229.2272,229.2814,228.9652,229.0555,9115.0
2021-06-10 12:30:00,253.56,253.95,253.49,253.83,22271.0,229.1007,229.4531,229.0374,229.3446,22271.0
2021-06-10 12:40:00,253.83,253.83,253.45,253.58,10394.0,229.3446,229.3446,229.0013,229.1188,10394.0
2021-06-10 12:50:00,253.56,253.64,253.25,253.31,19233.0,229.1007,229.173,228.8206,228.8748,19233.0
2021-06-10 13:00:00,253.3,253.34,252.91,253.01,25876.0,228.8658,228.9019,228.5134,228.6037,25876.0
2021-06-10 13:10:00,253.1,253.41,252.98,253.32,18206.0,228.6851,228.9652,228.5766,228.8838,18206.0
2021-06-10 13:20:00,253.34,253.41,252.6,252.82,22818.0,228.9019,228.9652,228.2333,228.4321,22818.0
2021-06-10 13:30:00,252.79,252.79,252.08,252.36,23568.0,228.405,228.405,227.7635,228.0164,23568.0
2021-06-10 13:40:00,252.31,252.53,252.01,252.09,20219.0,227.9713,228.17,227.7002,227.7725,20219.0
2021-06-10 13:50:00,252.13,252.14,251.8,252.14,19275.0,227.8086,227.8177,227.5105,227.8177,19275.0
2021-06-10 14:00:00,252.2,252.2,251.8,252.01,10316.0,227.8719,227.8719,227.5105,227.7002,10316.0
2021-06-10 14:10:00,252.0,252.0,251.64,251.85,13557.0,227.6912,227.6912,227.3659,227.5556,13557.0
2021-06-10 14:20:00,251.87,251.87,251.53,251.64,21917.0,227.5737,227.5737,227.2665,227.3659,21917.0
2021-06-10 14:30:00,251.72,251.83,251.44,251.65,12911.0,227.4382,227.5376,227.1852,227.3749,12911.0
2021-06-10 14:40:00,251.66,252.11,251.6,251.89,21854.0,227.384,227.7906,227.3298,227.5918,21854.0
2021-06-10 14:50:00,251.84,252.07,251.77,251.77,9471.0,227.5466,227.7544,227.4834,227.4834,9471.0
2021-06-10 15:00:00,251.75,252.03,251.6,252.01,11070.0,227.4653,227.7183,227.3298,227.7002,11070.0
2021-06-10 15:10:00,252.05,252.49,252.0,252.22,13653.0,227.7363,228.1339,227.6912,227.8899,13653.0
2021-06-10 15:20:00,252.17,252.2,251.7,251.91,19887.0,227.8448,227.8719,227.4201,227.6098,19887.0
2021-06-10 15:30:00,251.91,252.08,251.62,251.92,25510.0,227.6098,227.7635,227.3478,227.6189,25510.0
2021-06-10 15:40:00,251.93,252.08,251.85,251.91,29124.0,227.6279,227.7635,227.5556,227.6098,29124.0
2021-06-10 15:50:00,251.97,252.5,251.71,252.25,87088.0,227.6641,228.1429,227.4291,227.9171,87088.0
2021-06-11 09:30:00,253.25,254.58,253.15,253.87,55153.0,228.8206,230.0223,228.7302,229.3808,55153.0
2021-06-11 09:40:00,254.09,254.31,252.36,252.36,39483.0,229.5796,229.7783,228.0164,228.0164,39483.0
2021-06-11 09:50:00,252.29,252.94,251.83,252.6,42351.0,227.9532,228.5405,227.5376,228.2333,42351.0
2021-06-11 10:00:00,252.54,252.68,251.8,252.34,21464.0,228.1791,228.3056,227.5105,227.9984,21464.0
2021-06-11 10:10:00,252.32,252.35,251.55,251.74,47090.0,227.9803,228.0074,227.2846,227.4562,47090.0
2021-06-11 10:20:00,251.74,251.97,251.24,251.82,100223.0,227.4562,227.6641,227.0045,227.5285,100223.0
2021-06-11 10:30:00,251.82,252.0,251.22,251.25,29452.0,227.5285,227.6912,226.9864,227.0135,29452.0
2021-06-11 10:40:00,251.4,251.72,251.0,251.08,17412.0,227.149,227.4382,226.7876,226.8599,17412.0
2021-06-11 10:50:00,251.08,251.08,250.32,250.45,27975.0,226.8599,226.8599,226.1732,226.2907,27975.0
2021-06-11 11:00:00,250.43,250.84,250.28,250.84,19712.0,226.2726,226.6431,226.1371,226.6431,19712.0
2021-06-11 11:10:00,250.85,250.85,250.35,250.35,14114.0,226.6521,226.6521,226.2003,226.2003,14114.0
2021-06-11 11:20:00,250.34,250.53,250.11,250.11,15136.0,226.1913,226.363,225.9835,225.9835,15136.0
2021-06-11 11:30:00,250.1,250.68,250.06,250.4,23650.0,225.9744,226.4985,225.9383,226.2455,23650.0
2021-06-11 11:40:00,250.41,250.52,250.16,250.38,21943.0,226.2545,226.3539,226.0287,226.2274,21943.0
2021-06-11 11:50:00,250.41,250.54,250.26,250.3,15679.0,226.2545,226.372,226.119,226.1552,15679.0
2021-06-11 12:00:00,250.33,250.48,250.11,250.11,20056.0,226.1823,226.3178,225.9835,225.9835,20056.0
2021-06-11 12:10:00,250.11,250.15,249.73,249.99,21691.0,225.9835,226.0196,225.6401,225.8751,21691.0
2021-06-11 12:20:00,249.97,249.97,249.27,249.31,19506.0,225.857,225.857,225.2245,225.2607,19506.0
2021-06-11 12:30:00,249.26,249.46,249.09,249.28,16775.0,225.2155,225.3962,225.0619,225.2335,16775.0
2021-06-11 12:40:00,249.27,249.74,249.22,249.7,13122.0,225.2245,225.6492,225.1793,225.613,13122.0
2021-06-11 12:50:00,249.71,250.45,249.64,250.45,38975.0,225.6221,226.2907,225.5588,226.2907,38975.0
2021-06-11 13:00:00,250.42,250.45,250.15,250.43,9890.0,226.2636,226.2907,226.0196,226.2726,9890.0
2021-06-11 13:10:00,250.45,250.59,250.4,250.57,15842.0,226.2907,226.4172,226.2455,226.3991,15842.0
2021-06-11 13:20:00,250.52,250.63,250.28,250.48,9463.0,226.3539,226.4533,226.1371,226.3178,9463.0
2021-06-11 13:30:00,250.48,250.54,250.16,250.34,14805.0,226.3178,226.372,226.0287,226.1913,14805.0
2021-06-11 13:40:00,250.44,250.6,250.34,250.6,17374.0,226.2817,226.4262,226.1913,226.4262,17374.0
2021-06-11 13:50:00,250.63,250.79,250.36,250.7,10406.0,226.4533,226.5979,226.2094,226.5166,10406.0
2021-06-11 14:00:00,250.7,250.84,250.46,250.68,15291.0,226.5166,226.6431,226.2997,226.4985,15291.0
2021-06-11 14:10:00,250.73,250.73,249.82,249.82,57612.0,226.5437,226.5437,225.7215,225.7215,57612.0
2021-06-11 14:20:00,249.9,250.28,249.9,250.11,21105.0,225.7937,226.1371,225.7937,225.9835,21105.0
2021-06-11 14:30:00,250.1,250.19,249.82,249.87,25751.0,225.9744,226.0558,225.7215,225.7666,25751.0
2021-06-11 14:40:00,249.85,249.99,249.66,249.9,16923.0,225.7486,225.8751,225.5769,225.7937,16923.0
2021-06-11 14:50:00,249.9,250.32,249.82,249.92,22447.0,225.7937,226.1732,225.7215,225.8118,22447.0
2021-06-11 15:00:00,249.91,250.05,249.86,250.05,25883.0,225.8028,225.9293,225.7576,225.9293,25883.0
2021-06-11 15:10:00,250.04,250.08,249.58,249.59,28122.0,225.9202,225.9564,225.5046,225.5136,28122.0
2021-06-11 15:20:00,249.54,249.62,249.39,249.54,23767.0,225.4685,225.5408,225.3329,225.4685,23767.0
2021-06-11 15:30:00,249.49,249.81,249.4,249.58,28481.0,225.4233,225.7124,225.342,225.5046,28481.0
2021-06-11 15:40:00,249.64,249.71,249.39,249.45,38750.0,225.5588,225.6221,225.3329,225.3872,38750.0
2021-06-11 15:50:00,249.48,250.12,249.48,250.0,115618.0,225.4143,225.9925,225.4143,225.8841,115618.0
2021-06-14 09:30:00,249.28,249.99,248.02,248.02,30367.0,225.2335,225.8751,224.0951,224.0951,30367.0
2021-06-14 09:40:00,248.07,248.25,247.75,247.89,15835.0,224.1403,224.3029,223.8511,223.9776,15835.0
2021-06-14 09:50:00,247.9,248.08,247.47,247.64,15931.0,223.9867,224.1493,223.5981,223.7517,15931.0
2021-06-14 10:00:00,247.55,249.06,247.38,248.92,15166.0,223.6704,225.0348,223.5168,224.9083,15166.0
2021-06-14 10:10:00,248.97,249.39,248.82,249.31,12891.0,224.9535,225.3329,224.8179,225.2607,12891.0
2021-06-14 10:20:00,249.31,249.54,249.04,249.45,9223.0,225.2607,225.4685,225.0167,225.3872,9223.0
2021-06-14 10:30:00,249.35,250.18,248.98,250.15,9996.0,225.2968,226.0467,224.9625,226.0196,9996.0
2021-06-14 10:40:00,250.16,250.16,249.61,249.66,10434.0,226.0287,226.0287,225.5317,225.5769,10434.0
2021-06-14 10:50:00,249.72,249.93,249.46,249.46,9719.0,225.6311,225.8208,225.3962,225.3962,9719.0
2021-06-14 11:00:00,249.46,249.55,248.98,249.0,14940.0,225.3962,225.4775,224.9625,224.9806,14940.0
2021-06-14 11:10:00,249.01,249.12,248.52,248.86,27913.0,224.9896,225.089,224.5469,224.8541,27913.0
2021-06-14 11:20:00,248.99,249.13,248.39,248.48,14725.0,224.9715,225.098,224.4294,224.5107,14725.0
2021-06-14 11:30:00,248.47,248.52,247.85,248.08,8559.0,224.5017,224.5469,223.9415,224.1493,8559.0
2021-06-14 11:40:00,248.0,248.4,247.99,248.38,7378.0,224.077,224.4384,224.068,224.4204,7378.0
2021-06-14 11:50:00,248.39,248.39,247.97,248.18,7862.0,224.4294,224.4294,224.0499,224.2397,7862.0
2021-06-14 12:00:00,248.21,248.22,247.96,248.06,9555.0,224.2668,224.2758,224.0409,224.1312,9555.0
2021-06-14 12:10:00,248.1,248.2,248.01,248.17,6573.0,224.1674,224.2577,224.0861,224.2306,6573.0
2021-06-14 12:20:00,248.14,248.19,247.88,247.88,8636.0,224.2035,224.2487,223.9686,223.9686,8636.0
2021-06-14 12:30:00,247.86,247.97,247.78,247.79,5704.0,223.9505,224.0499,223.8782,223.8873,5704.0
2021-06-14 12:40:00,247.86,247.86,247.67,247.67,7067.0,223.9505,223.9505,223.7789,223.7789,7067.0
2021-06-14 12:50:00,247.67,247.68,247.29,247.49,7770.0,223.7789,223.7879,223.4355,223.6162,7770.0
2021-06-14 13:00:00,247.42,247.47,247.06,247.13,5403.0,223.553,223.5981,223.2277,223.2909,5403.0
2021-06-14 13:10:00,247.17,247.6,247.13,247.58,6650.0,223.3271,223.7156,223.2909,223.6975,6650.0
2021-06-14 13:20:00,247.62,247.78,247.54,247.71,4855.0,223.7337,223.8782,223.6614,223.815,4855.0
2021-06-14 13:30:00,247.66,247.79,247.64,247.68,3605.0,223.7698,223.8873,223.7517,223.7879,3605.0
2021-06-14 13:40:00,247.7,247.74,247.42,247.58,6576.0,223.806,223.8421,223.553,223.6975,6576.0
2021-06-14 13:50:00,247.58,247.63,247.25,247.31,7707.0,223.6975,223.7427,223.3994,223.4536,7707.0
2021-06-14 14:00:00,247.33,247.42,247.09,247.11,10445.0,223.4717,223.553,223.2548,223.2729,10445.0
2021-06-14 14:10:00,247.13,247.14,246.87,246.99,7215.0,223.2909,223.3,223.056,223.1645,7215.0
2021-06-14 14:20:00,247.0,247.32,246.96,247.24,7182.0,223.1735,223.4626,223.1373,223.3903,7182.0
2021-06-14 14:30:00,247.2,247.53,247.17,247.48,6959.0,223.3542,223.6524,223.3271,223.6072,6959.0
2021-06-14 14:40:00,247.5,247.86,247.4,247.72,7538.0,223.6253,223.9505,223.5349,223.824,7538.0
2021-06-14 14:50:00,247.72,247.79,247.51,247.53,18756.0,223.824,223.8873,223.6343,223.6524,18756.0
2021-06-14 15:00:00,247.53,247.58,247.25,247.39,16188.0,223.6524,223.6975,223.3994,223.5259,16188.0
2021-06-14 15:10:00,247.46,247.6,247.38,247.42,10801.0,223.5891,223.7156,223.5168,223.553,10801.0
2021-06-14 15:20:00,247.42,247.79,247.36,247.55,15066.0,223.553,223.8873,223.4988,223.6704,15066.0
2021-06-14 15:30:00,247.55,247.99,247.51,247.97,26377.0,223.6704,224.068,223.6343,224.0499,26377.0
2021-06-14 15:40:00,248.0,248.28,247.87,248.21,26012.0,224.077,224.33,223.9596,224.2668,26012.0
2021-06-14 15:50:00,248.27,248.77,248.06,248.56,64971.0,224.321,224.7727,224.1312,224.583,64971.0
2021-06-15 09:30:00,249.22,249.35,248.81,249.0,22858.0,225.1793,225.2968,224.8089,224.9806,22858.0
2021-06-15 09:40:00,248.87,249.12,248.12,248.21,22830.0,224.8631,225.089,224.1854,224.2668,22830.0
2021-06-15 09:50:00,248.1,249.0,247.87,248.75,10131.0,224.1674,224.9806,223.9596,224.7547,10131.0
2021-06-15 10:00:00,249.03,249.03,248.37,248.48,5796.0,225.0077,225.0077,224.4113,224.5107,5796.0
2021-06-15 10:10:00,248.59,248.75,248.28,248.58,8452.0,224.6101,224.7547,224.33,224.6011,8452.0
2021-06-15 10:20:00,248.42,248.75,248.38,248.66,7224.0,224.4565,224.7547,224.4204,224.6734,7224.0
2021-06-15 10:30:00,248.66,249.08,248.49,248.95,8534.0,224.6734,225.0528,224.5198,224.9354,8534.0
2021-06-15 10:40:00,248.95,249.41,248.58,248.68,9103.0,224.9354,225.351,224.6011,224.6914,9103.0
2021-06-15 10:50:00,248.7,248.84,248.44,248.58,8134.0,224.7095,224.836,224.4746,224.6011,8134.0
2021-06-15 11:00:00,248.47,248.61,248.05,248.56,4040.0,224.5017,224.6282,224.1222,224.583,4040.0
2021-06-15 11:10:00,248.69,248.85,248.52,248.78,6908.0,224.7005,224.845,224.5469,224.7818,6908.0
2021-06-15 11:20:00,248.86,248.94,248.6,248.69,4891.0,224.8541,224.9263,224.6191,224.7005,4891.0
2021-06-15 11:30:00,248.58,248.71,248.33,248.7,6251.0,224.6011,224.7185,224.3752,224.7095,6251.0
2021-06-15 11:40:00,248.74,248.88,248.68,248.68,6970.0,224.7456,224.8721,224.6914,224.6914,6970.0
2021-06-15 11:50:00,248.68,248.69,248.35,248.69,4599.0,224.6914,224.7005,224.3933,224.7005,4599.0
2021-06-15 12:00:00,248.77,249.08,248.77,249.08,3881.0,224.7727,225.0528,224.7727,225.0528,3881.0
2021-06-15 12:10:00,249.17,249.35,249.07,249.33,5679.0,225.1342,225.2968,225.0438,225.2787,5679.0
2021-06-15 12:20:00,249.34,249.81,249.32,249.75,6309.0,225.2878,225.7124,225.2697,225.6582,6309.0
2021-06-15 12:30:00,249.8,249.9,249.7,249.8,5602.0,225.7034,225.7937,225.613,225.7034,5602.0
2021-06-15 12:40:00,249.86,249.9,249.73,249.9,4820.0,225.7576,225.7937,225.6401,225.7937,4820.0
2021-06-15 12:50:00,249.79,249.88,249.62,249.73,5444.0,225.6944,225.7757,225.5408,225.6401,5444.0
2021-06-15 13:00:00,249.84,249.9,249.65,249.65,4989.0,225.7395,225.7937,225.5679,225.5679,4989.0
2021-06-15 13:10:00,249.57,249.57,249.39,249.39,2367.0,225.4956,225.4956,225.3329,225.3329,2367.0
2021-06-15 13:20:00,249.38,249.71,249.38,249.5,7890.0,225.3239,225.6221,225.3239,225.4323,7890.0
2021-06-15 13:30:00,249.45,249.77,249.43,249.68,4658.0,225.3872,225.6763,225.3691,225.595,4658.0
2021-06-15 13:40:00,249.71,249.9,249.67,249.83,7350.0,225.6221,225.7937,225.5859,225.7305,7350.0
2021-06-15 13:50:00,249.9,249.9,249.73,249.8,12268.0,225.7937,225.7937,225.6401,225.7034,12268.0
2021-06-15 14:00:00,249.82,249.98,249.76,249.9,7980.0,225.7215,225.866,225.6672,225.7937,7980.0
2021-06-15 14:10:00,249.83,250.14,249.67,249.9,4639.0,225.7305,226.0106,225.5859,225.7937,4639.0
2021-06-15 14:20:00,249.8,250.07,249.8,250.0,6643.0,225.7034,225.9473,225.7034,225.8841,6643.0
2021-06-15 14:30:00,250.0,250.0,249.73,249.8,7623.0,225.8841,225.8841,225.6401,225.7034,7623.0
2021-06-15 14:40:00,249.89,250.11,249.78,250.06,10079.0,225.7847,225.9835,225.6853,225.9383,10079.0
2021-06-15 14:50:00,250.1,250.42,250.1,250.19,6693.0,225.9744,226.2636,225.9744,226.0558,6693.0
2021-06-15 15:00:00,250.12,250.25,250.01,250.13,6257.0,225.9925,226.11,225.8931,226.0016,6257.0
2021-06-15 15:10:00,250.19,250.22,249.95,250.04,9321.0,226.0558,226.0829,225.8389,225.9202,9321.0
2021-06-15 15:20:00,250.04,250.16,249.82,249.88,8046.0,225.9202,226.0287,225.7215,225.7757,8046.0
2021-06-15 15:30:00,249.75,249.97,249.75,249.92,10129.0,225.6582,225.857,225.6582,225.8118,10129.0
2021-06-15 15:40:00,249.96,250.03,249.67,249.79,26050.0,225.848,225.9112,225.5859,225.6944,26050.0
2021-06-15 15:50:00,249.78,250.13,249.73,250.02,72596.0,225.6853,226.0016,225.6401,225.9022,72596.0
2021-06-16 09:30:00,248.89,249.72,247.97,248.6,31600.0,224.8812,225.6311,224.0499,224.6191,31600.0
2021-06-16 09:40:00,248.42,248.47,247.34,247.53,10010.0,224.4565,224.5017,223.4807,223.6524,10010.0
2021-06-16 09:50:00,247.42,247.48,246.88,247.27,13968.0,223.553,223.6072,223.0651,223.4174,13968.0
2021-06-16 10:00:00,247.34,247.86,247.04,247.12,8311.0,223.4807,223.9505,223.2096,223.2819,8311.0
2021-06-16 10:10:00,247.14,247.38,246.69,247.0,13084.0,223.3,223.5168,222.8934,223.1735,13084.0
2021-06-16 10:20:00,246.99,247.15,246.84,246.99,8111.0,223.1645,223.309,223.0289,223.1645,8111.0
2021-06-16 10:30:00,247.06,247.62,247.03,247.49,9840.0,223.2277,223.7337,223.2006,223.6162,9840.0
2021-06-16 10:40:00,247.49,247.71,247.42,247.55,9411.0,223.6162,223.815,223.553,223.6704,9411.0
2021-06-16 10:50:00,247.5,248.09,247.47,247.95,9295.0,223.6253,224.1583,223.5981,224.0318,9295.0
2021-06-16 11:00:00,247.92,248.15,247.86,247.89,11335.0,224.0047,224.2126,223.9505,223.9776,11335.0
2021-06-16 11:10:00,247.84,248.23,247.84,248.18,12077.0,223.9325,224.2848,223.9325,224.2397,12077.0
2021-06-16 11:20:00,248.33,248.47,248.29,248.43,7695.0,224.3752,224.5017,224.339,224.4655,7695.0
2021-06-16 11:30:00,248.5,248.7,248.46,248.56,4635.0,224.5288,224.7095,224.4926,224.583,4635.0
2021-06-16 11:40:00,248.6,248.6,248.17,248.26,8350.0,224.6191,224.6191,224.2306,224.3119,8350.0
2021-06-16 11:50:00,248.25,248.44,248.25,248.36,5867.0,224.3029,224.4746,224.3029,224.4023,5867.0
2021-06-16 12:00:00,248.31,248.37,248.09,248.27,9388.0,224.3571,224.4113,224.1583,224.321,9388.0
2021-06-16 12:10:00,248.24,248.25,247.95,247.95,4426.0,224.2939,224.3029,224.0318,224.0318,4426.0
2021-06-16 12:20:00,247.97,248.1,247.89,248.0,3957.0,224.0499,224.1674,223.9776,224.077,3957.0
2021-06-16 12:30:00,247.95,248.06,247.58,247.58,8789.0,224.0318,224.1312,223.6975,223.6975,8789.0
2021-06-16 12:40:00,247.68,247.78,246.86,246.88,25228.0,223.7879,223.8782,223.047,223.0651,25228.0
2021-06-16 12:50:00,246.89,247.26,246.83,247.26,5582.0,223.0741,223.4084,223.0199,223.4084,5582.0
2021-06-16 13:00:00,247.18,247.26,246.81,246.81,6369.0,223.3361,223.4084,223.0018,223.0018,6369.0
2021-06-16 13:10:00,246.81,247.19,246.81,246.97,5844.0,223.0018,223.3452,223.0018,223.1464,5844.0
2021-06-16 13:20:00,246.92,247.03,246.83,246.98,4237.0,223.1012,223.2006,223.0199,223.1554,4237.0
2021-06-16 13:30:00,246.99,247.21,246.92,247.21,6274.0,223.1645,223.3632,223.1012,223.3632,6274.0
2021-06-16 13:40:00,247.15,247.16,246.71,246.75,6673.0,223.309,223.3181,222.9115,222.9476,6673.0
2021-06-16 13:50:00,246.72,247.03,246.48,246.77,14986.0,222.9205,223.2006,222.7036,222.9657,14986.0
2021-06-16 14:00:00,246.63,247.33,245.46,247.06,20065.0,222.8392,223.4717,221.782,223.2277,20065.0
2021-06-16 14:10:00,246.92,247.06,245.91,246.07,11339.0,223.1012,223.2277,222.1886,222.3332,11339.0
2021-06-16 14:20:00,245.99,246.48,245.92,246.38,27553.0,222.2609,222.7036,222.1977,222.6133,27553.0
2021-06-16 14:30:00,246.37,246.8,245.83,246.47,14514.0,222.6043,222.9928,222.1163,222.6946,14514.0
2021-06-16 14:40:00,246.49,246.79,246.29,246.44,13448.0,222.7127,222.9837,222.532,222.6675,13448.0
2021-06-16 14:50:00,246.21,246.6,246.11,246.24,11223.0,222.4597,222.8121,222.3693,222.4868,11223.0
2021-06-16 15:00:00,246.29,246.7,246.14,246.4,8340.0,222.532,222.9024,222.3964,222.6314,8340.0
2021-06-16 15:10:00,246.53,246.88,246.33,246.88,11233.0,222.7488,223.0651,222.5681,223.0651,11233.0
2021-06-16 15:20:00,246.86,246.92,246.28,246.28,13433.0,223.047,223.1012,222.5229,222.5229,13433.0
2021-06-16 15:30:00,246.3,246.39,246.0,246.33,19520.0,222.541,222.6223,222.2699,222.5681,19520.0
2021-06-16 15:40:00,246.36,246.65,245.95,246.26,22240.0,222.5952,222.8572,222.2248,222.5049,22240.0
2021-06-16 15:50:00,246.21,246.22,245.84,245.98,65693.0,222.4597,222.4687,222.1254,222.2519,65693.0
2021-06-17 09:30:00,246.23,247.75,246.03,247.64,27491.0,222.4778,223.8511,222.2971,223.7517,27491.0
2021-06-17 09:40:00,247.41,247.45,243.88,243.92,27421.0,223.5439,223.5801,220.3545,220.3906,27421.0
2021-06-17 09:50:00,243.89,243.97,242.4,242.8,34166.0,220.3635,220.4358,219.0172,219.3786,34166.0
2021-06-17 10:00:00,242.57,243.57,241.96,242.16,21323.0,219.1708,220.0744,218.6197,218.8004,21323.0
2021-06-17 10:10:00,242.31,242.35,241.1,241.65,19616.0,218.9359,218.972,217.8426,218.3396,19616.0
2021-06-17 10:20:00,241.73,241.74,240.58,240.63,19588.0,218.4118,218.4209,217.3728,217.418,19588.0
2021-06-17 10:30:00,240.64,240.87,240.44,240.46,19303.0,217.427,217.6348,217.2463,217.2644,19303.0
2021-06-17 10:40:00,240.55,240.8,240.37,240.44,15712.0,217.3457,217.5716,217.183,217.2463,15712.0
2021-06-17 10:50:00,240.43,240.44,239.26,239.43,27329.0,217.2373,217.2463,216.1801,216.3337,27329.0
2021-06-17 11:00:00,239.43,239.66,238.77,238.8,20130.0,216.3337,216.5415,215.7374,215.7645,20130.0
2021-06-17 11:10:00,238.65,238.82,238.11,238.82,23796.0,215.629,215.7826,215.141,215.7826,23796.0
2021-06-17 11:20:00,238.96,239.1,238.34,238.48,24470.0,215.9091,216.0355,215.3489,215.4754,24470.0
2021-06-17 11:30:00,238.51,238.53,237.43,237.5,25329.0,215.5025,215.5205,214.5266,214.5899,25329.0
2021-06-17 11:40:00,237.5,237.51,236.69,236.91,22187.0,214.5899,214.5989,213.858,214.0568,22187.0
2021-06-17 11:50:00,236.81,236.95,236.27,236.42,26822.0,213.9665,214.0929,213.4785,213.6141,26822.0
2021-06-17 12:00:00,236.39,236.68,236.01,236.3,17855.0,213.587,213.849,213.2436,213.5056,17855.0
2021-06-17 12:10:00,236.37,236.6,235.53,235.54,12968.0,213.5689,213.7767,212.8099,212.819,12968.0
2021-06-17 12:20:00,235.51,235.79,235.26,235.49,16399.0,212.7919,213.0448,212.566,212.7738,16399.0
2021-06-17 12:30:00,235.44,236.39,235.25,235.87,16847.0,212.7286,213.587,212.5569,213.1171,16847.0
2021-06-17 12:40:00,235.8,236.3,235.73,236.22,15118.0,213.0539,213.5056,212.9906,213.4334,15118.0
2021-06-17 12:50:00,236.13,236.84,236.02,236.79,21341.0,213.352,213.9936,213.2527,213.9484,21341.0
2021-06-17 13:00:00,236.77,237.23,236.74,237.1,17094.0,213.9303,214.3459,213.9032,214.2285,17094.0
2021-06-17 13:10:00,236.98,237.24,236.89,237.2,13530.0,214.1201,214.355,214.0387,214.3188,13530.0
2021-06-17 13:20:00,237.2,237.42,236.84,237.19,11600.0,214.3188,214.5176,213.9936,214.3098,11600.0
2021-06-17 13:30:00,237.15,237.48,236.89,237.22,24303.0,214.2737,214.5718,214.0387,214.3369,24303.0
2021-06-17 13:40:00,237.21,237.56,236.97,237.29,16946.0,214.3279,214.6441,214.111,214.4001,16946.0
2021-06-17 13:50:00,237.4,237.64,237.38,237.56,7580.0,214.4995,214.7164,214.4815,214.6441,7580.0
2021-06-17 14:00:00,237.63,237.87,237.1,237.11,21026.0,214.7074,214.9242,214.2285,214.2375,21026.0
2021-06-17 14:10:00,237.1,237.38,236.7,236.83,57151.0,214.2285,214.4815,213.8671,213.9845,57151.0
2021-06-17 14:20:00,236.88,236.88,236.01,236.06,85475.0,214.0297,214.0297,213.2436,213.2888,85475.0
2021-06-17 14:30:00,236.16,236.32,235.29,235.29,79338.0,213.3792,213.5237,212.5931,212.5931,79338.0
2021-06-17 14:40:00,235.34,235.42,234.88,235.02,43209.0,212.6383,212.7105,212.2226,212.3491,43209.0
2021-06-17 14:50:00,235.02,235.38,235.0,235.05,70801.0,212.3491,212.6744,212.331,212.3762,70801.0
2021-06-17 15:00:00,235.08,235.62,234.97,235.1,126614.0,212.4033,212.8912,212.3039,212.4214,126614.0
2021-06-17 15:10:00,235.06,235.82,235.01,235.82,104778.0,212.3853,213.0719,212.3401,213.0719,104778.0
2021-06-17 15:20:00,236.02,236.99,235.83,236.95,29905.0,213.2527,214.1291,213.081,214.0929,29905.0
2021-06-17 15:30:00,236.85,237.79,236.7,237.64,41546.0,214.0026,214.8519,213.8671,214.7164,41546.0
2021-06-17 15:40:00,237.65,237.7,237.17,237.45,35024.0,214.7254,214.7706,214.2917,214.5447,35024.0
2021-06-17 15:50:00,237.47,237.56,237.08,237.32,116077.0,214.5628,214.6441,214.2104,214.4273,116077.0
2021-06-18 09:30:00,232.83,234.03,230.85,233.15,215509.0,210.3704,211.4546,208.5814,210.6595,215509.0
2021-06-18 09:40:00,233.55,234.06,232.72,233.11,97195.0,211.0209,211.4817,210.271,210.6234,97195.0
2021-06-18 09:50:00,233.31,234.13,232.8,233.8,45281.0,210.8041,211.545,210.3433,211.2468,45281.0
2021-06-18 10:00:00,233.75,233.9,231.92,232.2,61401.0,211.2016,211.3372,209.5482,209.8011,61401.0
2021-06-18 10:10:00,232.3,232.96,231.99,232.49,57217.0,209.8915,210.4878,209.6114,210.0632,57217.0
2021-06-18 10:20:00,232.49,233.71,232.38,233.38,28052.0,210.0632,211.1655,209.9638,210.8673,28052.0
2021-06-18 10:30:00,233.46,233.66,232.65,233.38,68348.0,210.9396,211.1203,210.2077,210.8673,68348.0
2021-06-18 10:40:00,233.32,233.35,232.58,232.76,15502.0,210.8131,210.8402,210.1445,210.3071,15502.0
2021-06-18 10:50:00,232.93,233.39,232.92,233.11,37323.0,210.4607,210.8764,210.4517,210.6234,37323.0
2021-06-18 11:00:00,232.99,233.16,232.74,232.95,13391.0,210.5149,210.6685,210.2891,210.4788,13391.0
2021-06-18 11:10:00,232.93,233.64,232.92,233.57,27529.0,210.4607,211.1022,210.4517,211.039,27529.0
2021-06-18 11:20:00,233.56,233.99,233.3,233.79,27021.0,211.03,211.4185,210.795,211.2378,27021.0
2021-06-18 11:30:00,233.88,234.94,233.8,234.85,24725.0,211.3191,212.2768,211.2468,212.1955,24725.0
2021-06-18 11:40:00,234.91,236.31,234.87,236.22,29276.0,212.2497,213.5147,212.2136,213.4334,29276.0
2021-06-18 11:50:00,236.22,236.42,235.81,236.35,9474.0,213.4334,213.6141,213.0629,213.5508,9474.0
2021-06-18 12:00:00,236.34,236.37,234.94,235.68,73460.0,213.5418,213.5689,212.2768,212.9455,73460.0
2021-06-18 12:10:00,235.86,235.9,235.26,235.47,14290.0,213.1081,213.1442,212.566,212.7557,14290.0
2021-06-18 12:20:00,235.5,235.79,234.7,234.87,21337.0,212.7828,213.0448,212.06,212.2136,21337.0
2021-06-18 12:30:00,234.93,234.95,234.1,234.16,11043.0,212.2678,212.2859,211.5179,211.5721,11043.0
2021-06-18 12:40:00,234.27,234.27,233.79,234.01,9580.0,211.6715,211.6715,211.2378,211.4365,9580.0
2021-06-18 12:50:00,234.04,234.2,233.7,233.84,9797.0,211.4637,211.6082,211.1565,211.2829,9797.0
2021-06-18 13:00:00,233.88,234.07,233.82,233.9,8646.0,211.3191,211.4908,211.2649,211.3372,8646.0
2021-06-18 13:10:00,233.91,234.43,233.9,234.02,12755.0,211.3462,211.816,211.3372,211.4456,12755.0
2021-06-18 13:20:00,233.99,234.17,233.69,233.85,13343.0,211.4185,211.5811,211.1474,211.292,13343.0
2021-06-18 13:30:00,233.89,234.26,233.89,234.12,13949.0,211.3281,211.6624,211.3281,211.5359,13949.0
2021-06-18 13:40:00,234.09,234.33,233.77,233.8,13782.0,211.5088,211.7257,211.2197,211.2468,13782.0
2021-06-18 13:50:00,233.79,234.11,233.51,233.89,30355.0,211.2378,211.5269,210.9848,211.3281,30355.0
2021-06-18 14:00:00,233.89,234.12,233.6,234.0,22004.0,211.3281,211.5359,211.0661,211.4275,22004.0
2021-06-18 14:10:00,234.01,234.3,233.95,234.06,32334.0,211.4365,211.6986,211.3823,211.4817,32334.0
2021-06-18 14:20:00,234.06,234.21,233.81,234.19,28657.0,211.4817,211.6173,211.2558,211.5992,28657.0
2021-06-18 14:30:00,234.18,234.39,233.9,233.94,21604.0,211.5901,211.7799,211.3372,211.3733,21604.0
2021-06-18 14:40:00,233.93,234.05,233.59,233.7,18160.0,211.3643,211.4727,211.0571,211.1565,18160.0
2021-06-18 14:50:00,233.78,234.09,233.63,233.77,11210.0,211.2287,211.5088,211.0932,211.2197,11210.0
2021-06-18 15:00:00,233.93,234.1,233.74,233.82,12816.0,211.3643,211.5179,211.1926,211.2649,12816.0
2021-06-18 15:10:00,233.82,233.89,233.56,233.69,30174.0,211.2649,211.3281,211.03,211.1474,30174.0
2021-06-18 15:20:00,233.68,233.99,233.44,233.44,63689.0,211.1384,211.4185,210.9215,210.9215,63689.0
2021-06-18 15:30:00,233.47,233.5,232.94,232.99,82950.0,210.9486,210.9757,210.4698,210.5149,82950.0
2021-06-18 15:40:00,232.92,233.92,232.39,233.54,56142.0,210.4517,211.3552,209.9728,211.0119,56142.0
2021-06-18 15:50:00,233.72,234.26,232.94,233.0,132467.0,211.1745,211.6624,210.4698,210.524,132467.0
2021-06-21 09:30:00,235.56,238.82,235.46,238.4,47646.0,212.837,215.7826,212.7467,215.4031,47646.0
2021-06-21 09:40:00,238.32,238.47,236.72,238.26,12451.0,215.3308,215.4663,213.8851,215.2766,12451.0
2021-06-21 09:50:00,238.18,238.37,237.35,237.46,13040.0,215.2043,215.376,214.4544,214.5537,13040.0
2021-06-21 10:00:00,237.5,238.12,237.36,238.12,11916.0,214.5899,215.1501,214.4634,215.1501,11916.0
2021-06-21 10:10:00,238.05,238.89,237.93,238.75,11743.0,215.0868,215.8458,214.9784,215.7193,11743.0
2021-06-21 10:20:00,239.0,239.24,238.73,238.97,8193.0,215.9452,216.162,215.7012,215.9181,8193.0
2021-06-21 10:30:00,238.92,238.92,238.09,238.38,7235.0,215.8729,215.8729,215.123,215.385,7235.0
2021-06-21 10:40:00,238.35,238.79,238.35,238.4,11007.0,215.3579,215.7555,215.3579,215.4031,11007.0
2021-06-21 10:50:00,238.39,238.55,238.19,238.25,10137.0,215.394,215.5386,215.2133,215.2675,10137.0
2021-06-21 11:00:00,238.35,238.36,235.97,236.62,19036.0,215.3579,215.3669,213.2075,213.7948,19036.0
2021-06-21 11:10:00,236.65,236.92,236.43,236.72,12856.0,213.8219,214.0658,213.6231,213.8851,12856.0
2021-06-21 11:20:00,236.77,237.28,236.71,237.07,6219.0,213.9303,214.3911,213.8761,214.2014,6219.0
2021-06-21 11:30:00,237.15,237.51,237.08,237.46,6133.0,214.2737,214.5989,214.2104,214.5537,6133.0
2021-06-21 11:40:00,237.46,237.53,237.28,237.52,6954.0,214.5537,214.617,214.3911,214.608,6954.0
2021-06-21 11:50:00,237.44,237.56,237.24,237.24,10296.0,214.5357,214.6441,214.355,214.355,10296.0
2021-06-21 12:00:00,237.19,237.32,236.91,236.96,5307.0,214.3098,214.4273,214.0568,214.102,5307.0
2021-06-21 12:10:00,236.91,237.08,236.76,236.76,6402.0,214.0568,214.2104,213.9213,213.9213,6402.0
2021-06-21 12:20:00,236.68,236.68,236.18,236.18,6988.0,213.849,213.849,213.3972,213.3972,6988.0
2021-06-21 12:30:00,236.22,236.55,236.2,236.2,11006.0,213.4334,213.7315,213.4153,213.4153,11006.0
2021-06-21 12:40:00,236.25,236.25,235.74,235.91,9425.0,213.4605,213.4605,212.9997,213.1533,9425.0
2021-06-21 12:50:00,235.98,236.19,235.8,235.97,4659.0,213.2165,213.4063,213.0539,213.2075,4659.0
2021-06-21 13:00:00,235.97,236.31,235.92,236.26,4430.0,213.2075,213.5147,213.1623,213.4695,4430.0
2021-06-21 13:10:00,236.22,236.64,236.12,236.62,7736.0,213.4334,213.8128,213.343,213.7948,7736.0
2021-06-21 13:20:00,236.62,236.7,236.46,236.59,2977.0,213.7948,213.8671,213.6502,213.7677,2977.0
2021-06-21 13:30:00,236.62,236.92,236.62,236.74,5922.0,213.7948,214.0658,213.7948,213.9032,5922.0
2021-06-21 13:40:00,236.81,237.25,236.8,237.25,7017.0,213.9665,214.364,213.9574,214.364,7017.0
2021-06-21 13:50:00,237.15,237.15,236.9,237.03,4430.0,214.2737,214.2737,214.0478,214.1652,4430.0
2021-06-21 14:00:00,237.11,237.16,236.72,236.88,14877.0,214.2375,214.2827,213.8851,214.0297,14877.0
2021-06-21 14:10:00,236.9,237.01,236.8,236.8,6104.0,214.0478,214.1472,213.9574,213.9574,6104.0
2021-06-21 14:20:00,236.83,236.83,236.47,236.55,6867.0,213.9845,213.9845,213.6592,213.7315,6867.0
2021-06-21 14:30:00,236.51,236.51,236.24,236.35,7778.0,213.6954,213.6954,213.4514,213.5508,7778.0
2021-06-21 14:40:00,236.37,236.39,235.94,236.01,6832.0,213.5689,213.587,213.1804,213.2436,6832.0
2021-06-21 14:50:00,235.98,236.18,235.9,236.1,10471.0,213.2165,213.3972,213.1442,213.3249,10471.0
2021-06-21 15:00:00,236.03,236.23,235.89,236.17,7064.0,213.2617,213.4424,213.1352,213.3882,7064.0
2021-06-21 15:10:00,236.15,236.34,236.11,236.27,9066.0,213.3701,213.5418,213.334,213.4785,9066.0
2021-06-21 15:20:00,236.28,236.46,236.07,236.46,7459.0,213.4876,213.6502,213.2978,213.6502,7459.0
2021-06-21 15:30:00,236.43,236.52,236.21,236.52,13689.0,213.6231,213.7044,213.4243,213.7044,13689.0
2021-06-21 15:40:00,236.56,236.56,236.05,236.12,24208.0,213.7406,213.7406,213.2798,213.343,24208.0
2021-06-21 15:50:00,236.16,236.18,235.68,235.89,74873.0,213.3792,213.3972,212.9455,213.1352,74873.0
2021-06-22 09:30:00,237.29,237.37,235.48,236.12,40256.0,214.4001,214.4724,212.7647,213.343,40256.0
2021-06-22 09:40:00,236.13,237.35,236.13,236.72,14771.0,213.352,214.4544,213.352,213.8851,14771.0
2021-06-22 09:50:00,236.68,236.87,235.5,236.07,11644.0,213.849,214.0207,212.7828,213.2978,11644.0
2021-06-22 10:00:00,236.1,236.81,235.84,236.5,14090.0,213.3249,213.9665,213.09,213.6864,14090.0
2021-06-22 10:10:00,236.34,236.7,236.17,236.48,10124.0,213.5418,213.8671,213.3882,213.6683,10124.0
2021-06-22 10:20:00,236.3,237.06,236.26,236.99,7591.0,213.5056,214.1923,213.4695,214.1291,7591.0
2021-06-22 10:30:00,237.05,237.4,236.84,237.13,8250.0,214.1833,214.4995,213.9936,214.2556,8250.0
2021-06-22 10:40:00,237.28,237.39,237.09,237.2,9969.0,214.3911,214.4905,214.2194,214.3188,9969.0
2021-06-22 10:50:00,237.23,237.96,237.22,237.96,29260.0,214.3459,215.0055,214.3369,215.0055,29260.0
2021-06-22 11:00:00,237.76,237.9,237.44,237.53,6060.0,214.8248,214.9513,214.5357,214.617,6060.0
2021-06-22 11:10:00,237.73,238.03,237.61,237.68,15738.0,214.7977,215.0688,214.6893,214.7525,15738.0
2021-06-22 11:20:00,237.95,237.95,237.41,237.71,5492.0,214.9965,214.9965,214.5086,214.7796,5492.0
2021-06-22 11:30:00,237.65,237.82,237.24,237.33,6160.0,214.7254,214.879,214.355,214.4363,6160.0
2021-06-22 11:40:00,237.34,237.43,237.1,237.1,4204.0,214.4453,214.5266,214.2285,214.2285,4204.0
2021-06-22 11:50:00,237.03,237.34,237.03,237.26,12071.0,214.1652,214.4453,214.1652,214.373,12071.0
2021-06-22 12:00:00,237.35,237.78,237.29,237.5,6555.0,214.4544,214.8429,214.4001,214.5899,6555.0
2021-06-22 12:10:00,237.52,237.56,237.29,237.29,6266.0,214.608,214.6441,214.4001,214.4001,6266.0
2021-06-22 12:20:00,237.17,237.35,237.05,237.29,5766.0,214.2917,214.4544,214.1833,214.4001,5766.0
2021-06-22 12:30:00,237.18,237.24,236.84,236.9,9392.0,214.3008,214.355,213.9936,214.0478,9392.0
2021-06-22 12:40:00,236.93,237.17,236.78,237.1,7804.0,214.0749,214.2917,213.9393,214.2285,7804.0
2021-06-22 12:50:00,237.07,237.18,236.94,236.96,8524.0,214.2014,214.3008,214.0839,214.102,8524.0
2021-06-22 13:00:00,237.08,237.13,236.99,237.11,2532.0,214.2104,214.2556,214.1291,214.2375,2532.0
2021-06-22 13:10:00,237.06,237.16,236.89,236.94,6041.0,214.1923,214.2827,214.0387,214.0839,6041.0
2021-06-22 13:20:00,237.07,237.16,237.0,237.15,3655.0,214.2014,214.2827,214.1381,214.2737,3655.0
2021-06-22 13:30:00,237.21,237.38,237.03,237.09,5320.0,214.3279,214.4815,214.1652,214.2194,5320.0
2021-06-22 13:40:00,237.07,237.36,237.01,237.36,4394.0,214.2014,214.4634,214.1472,214.4634,4394.0
2021-06-22 13:50:00,237.3,237.44,237.24,237.33,4981.0,214.4092,214.5357,214.355,214.4363,4981.0
2021-06-22 14:00:00,237.32,237.37,237.16,237.24,7176.0,214.4273,214.4724,214.2827,214.355,7176.0
2021-06-22 14:10:00,237.23,237.32,237.15,237.22,4294.0,214.3459,214.4273,214.2737,214.3369,4294.0
2021-06-22 14:20:00,237.21,237.5,237.21,237.5,5707.0,214.3279,214.5899,214.3279,214.5899,5707.0
2021-06-22 14:30:00,237.5,237.78,237.38,237.78,7548.0,214.5899,214.8429,214.4815,214.8429,7548.0
2021-06-22 14:40:00,237.68,237.7,237.5,237.5,7059.0,214.7525,214.7706,214.5899,214.5899,7059.0
2021-06-22 14:50:00,237.56,237.74,237.45,237.55,6496.0,214.6441,214.8067,214.5447,214.6351,6496.0
2021-06-22 15:00:00,237.59,237.89,237.57,237.89,9258.0,214.6712,214.9423,214.6531,214.9423,9258.0
2021-06-22 15:10:00,237.85,238.12,237.81,238.06,9840.0,214.9061,215.1501,214.87,215.0959,9840.0
2021-06-22 15:20:00,238.05,238.44,238.05,238.26,13359.0,215.0868,215.4392,215.0868,215.2766,13359.0
2021-06-22 15:30:00,238.37,238.47,237.76,237.77,15192.0,215.376,215.4663,214.8248,214.8338,15192.0
2021-06-22 15:40:00,237.78,237.85,237.57,237.64,14261.0,214.8429,214.9061,214.6531,214.7164,14261.0
2021-06-22 15:50:00,237.53,237.67,237.0,237.01,74513.0,214.617,214.7435,214.1381,214.1472,74513.0
2021-06-23 09:30:00,237.6,238.59,235.86,235.97,30970.0,214.6802,215.5747,213.1081,213.2075,30970.0
2021-06-23 09:40:00,236.0,236.72,235.69,235.69,18706.0,213.2346,213.8851,212.9545,212.9545,18706.0
2021-06-23 09:50:00,235.62,235.8,235.24,235.8,18417.0,212.8912,213.0539,212.5479,213.0539,18417.0
2021-06-23 10:00:00,235.77,236.98,235.73,236.98,8602.0,213.0268,214.1201,212.9906,214.1201,8602.0
2021-06-23 10:10:00,236.99,237.92,236.97,237.92,19042.0,214.1291,214.9694,214.111,214.9694,19042.0
2021-06-23 10:20:00,237.86,239.0,237.78,238.47,26152.0,214.9152,215.9452,214.8429,215.4663,26152.0
2021-06-23 10:30:00,238.46,238.46,237.41,237.5,16858.0,215.4573,215.4573,214.5086,214.5899,16858.0
2021-06-23 10:40:00,237.45,237.59,236.94,237.01,7536.0,214.5447,214.6712,214.0839,214.1472,7536.0
2021-06-23 10:50:00,236.95,237.8,236.94,237.66,5518.0,214.0929,214.861,214.0839,214.7345,5518.0
2021-06-23 11:00:00,237.62,237.74,237.34,237.57,7428.0,214.6983,214.8067,214.4453,214.6531,7428.0
2021-06-23 11:10:00,237.66,237.81,237.09,237.09,6570.0,214.7345,214.87,214.2194,214.2194,6570.0
2021-06-23 11:20:00,237.09,237.47,236.86,237.39,14789.0,214.2194,214.5628,214.0116,214.4905,14789.0
2021-06-23 11:30:00,237.32,237.34,237.04,237.04,6551.0,214.4273,214.4453,214.1743,214.1743,6551.0
2021-06-23 11:40:00,237.07,237.24,237.01,237.21,3910.0,214.2014,214.355,214.1472,214.3279,3910.0
2021-06-23 11:50:00,237.28,237.28,236.85,237.2,11690.0,214.3911,214.3911,214.0026,214.3188,11690.0
2021-06-23 12:00:00,237.13,237.48,237.09,237.23,5850.0,214.2556,214.5718,214.2194,214.3459,5850.0
2021-06-23 12:10:00,237.16,237.5,237.16,237.42,1702.0,214.2827,214.5899,214.2827,214.5176,1702.0
2021-06-23 12:20:00,237.42,237.68,237.3,237.43,9648.0,214.5176,214.7525,214.4092,214.5266,9648.0
2021-06-23 12:30:00,237.49,237.94,237.4,237.73,4843.0,214.5809,214.9874,214.4995,214.7977,4843.0
2021-06-23 12:40:00,237.68,237.79,237.65,237.72,4681.0,214.7525,214.8519,214.7254,214.7887,4681.0
2021-06-23 12:50:00,237.7,237.7,237.48,237.62,4299.0,214.7706,214.7706,214.5718,214.6983,4299.0
2021-06-23 13:00:00,237.66,237.96,237.61,237.82,19819.0,214.7345,215.0055,214.6893,214.879,19819.0
2021-06-23 13:10:00,237.87,237.96,237.76,237.88,6605.0,214.9242,215.0055,214.8248,214.9332,6605.0
2021-06-23 13:20:00,237.96,238.13,237.93,238.11,7474.0,215.0055,215.1591,214.9784,215.141,7474.0
2021-06-23 13:30:00,238.08,238.31,237.98,238.09,7388.0,215.1139,215.3218,215.0236,215.123,7388.0
2021-06-23 13:40:00,238.12,238.22,238.01,238.22,3744.0,215.1501,215.2404,215.0507,215.2404,3744.0
2021-06-23 13:50:00,238.22,238.36,238.12,238.2,7528.0,215.2404,215.3669,215.1501,215.2224,7528.0
2021-06-23 14:00:00,238.26,238.26,238.01,238.15,11954.0,215.2766,215.2766,215.0507,215.1772,11954.0
2021-06-23 14:10:00,238.19,238.56,238.1,238.56,5981.0,215.2133,215.5476,215.132,215.5476,5981.0
2021-06-23 14:20:00,238.56,238.86,238.34,238.6,16994.0,215.5476,215.8187,215.3489,215.5838,16994.0
2021-06-23 14:30:00,238.62,238.69,238.43,238.49,7805.0,215.6019,215.6651,215.4302,215.4844,7805.0
2021-06-23 14:40:00,238.47,238.47,238.28,238.32,10115.0,215.4663,215.4663,215.2946,215.3308,10115.0
2021-06-23 14:50:00,238.36,238.88,238.35,238.73,12162.0,215.3669,215.8368,215.3579,215.7012,12162.0
2021-06-23 15:00:00,238.69,239.01,238.61,239.01,8761.0,215.6651,215.9542,215.5928,215.9542,8761.0
2021-06-23 15:10:00,239.0,239.07,238.79,238.82,12219.0,215.9452,216.0084,215.7555,215.7826,12219.0
2021-06-23 15:20:00,238.88,239.19,238.71,239.08,32815.0,215.8368,216.1169,215.6832,216.0175,32815.0
2021-06-23 15:30:00,239.06,239.07,238.34,238.39,19992.0,215.9994,216.0084,215.3489,215.394,19992.0
2021-06-23 15:40:00,238.39,238.52,238.09,238.09,16511.0,215.394,215.5115,215.123,215.123,16511.0
2021-06-23 15:50:00,238.09,238.1,237.66,238.01,73674.0,215.123,215.132,214.7345,215.0507,73674.0
2021-06-24 09:30:00,239.0,239.5,237.72,238.22,42664.0,215.9452,216.397,214.7887,215.2404,42664.0
2021-06-24 09:40:00,238.05,239.15,238.05,238.9,10641.0,215.0868,216.0807,215.0868,215.8548,10641.0
2021-06-24 09:50:00,239.02,239.02,238.07,238.25,8955.0,215.9633,215.9633,215.1049,215.2675,8955.0
2021-06-24 10:00:00,238.13,238.29,237.52,238.07,29159.0,215.1591,215.3037,214.608,215.1049,29159.0
2021-06-24 10:10:00,237.99,238.15,237.65,238.15,12529.0,215.0326,215.1772,214.7254,215.1772,12529.0
2021-06-24 10:20:00,238.05,238.64,238.04,238.49,18445.0,215.0868,215.6199,215.0778,215.4844,18445.0
2021-06-24 10:30:00,238.48,238.48,237.67,237.67,19132.0,215.4754,215.4754,214.7435,214.7435,19132.0
2021-06-24 10:40:00,237.71,238.18,237.71,238.12,13233.0,214.7796,215.2043,214.7796,215.1501,13233.0
2021-06-24 10:50:00,238.28,238.45,237.86,238.31,16062.0,215.2946,215.4483,214.9152,215.3218,16062.0
2021-06-24 11:00:00,238.29,238.32,237.91,238.06,3729.0,215.3037,215.3308,214.9603,215.0959,3729.0
2021-06-24 11:10:00,238.05,238.07,237.92,237.97,4883.0,215.0868,215.1049,214.9694,215.0146,4883.0
2021-06-24 11:20:00,237.99,238.16,237.77,238.06,6007.0,215.0326,215.1862,214.8338,215.0959,6007.0
2021-06-24 11:30:00,238.16,238.45,238.03,238.27,8078.0,215.1862,215.4483,215.0688,215.2856,8078.0
2021-06-24 11:40:00,238.25,238.5,238.14,238.36,6916.0,215.2675,215.4934,215.1682,215.3669,6916.0
2021-06-24 11:50:00,238.34,238.4,238.09,238.12,4608.0,215.3489,215.4031,215.123,215.1501,4608.0
2021-06-24 12:00:00,238.15,238.15,237.92,237.92,3521.0,215.1772,215.1772,214.9694,214.9694,3521.0
2021-06-24 12:10:00,237.9,237.9,237.56,237.81,4353.0,214.9513,214.9513,214.6441,214.87,4353.0
2021-06-24 12:20:00,237.83,238.1,237.83,238.0,7428.0,214.8881,215.132,214.8881,215.0417,7428.0
2021-06-24 12:30:00,238.01,238.55,237.9,238.42,9664.0,215.0507,215.5386,214.9513,215.4211,9664.0
2021-06-24 12:40:00,238.38,239.86,238.38,239.82,39466.0,215.385,216.7222,215.385,216.6861,39466.0
2021-06-24 12:50:00,239.65,240.29,239.64,240.01,39993.0,216.5325,217.1108,216.5235,216.8578,39993.0
2021-06-24 13:00:00,240.09,240.37,239.68,240.37,20899.0,216.93,217.183,216.5596,217.183,20899.0
2021-06-24 13:10:00,240.38,240.75,240.38,240.59,21694.0,217.1921,217.5264,217.1921,217.3818,21694.0
2021-06-24 13:20:00,240.58,240.58,239.69,239.8,16325.0,217.3728,217.3728,216.5686,216.668,16325.0
2021-06-24 13:30:00,239.76,240.19,239.75,240.19,5689.0,216.6319,217.0204,216.6228,217.0204,5689.0
2021-06-24 13:40:00,240.23,240.62,240.1,240.59,7148.0,217.0565,217.4089,216.9391,217.3818,7148.0
2021-06-24 13:50:00,240.73,240.91,240.59,240.7,8416.0,217.5083,217.6709,217.3818,217.4812,8416.0
2021-06-24 14:00:00,240.74,240.81,240.61,240.65,6975.0,217.5173,217.5806,217.3999,217.436,6975.0
2021-06-24 14:10:00,240.66,240.78,240.55,240.62,12420.0,217.4451,217.5535,217.3457,217.4089,12420.0
2021-06-24 14:20:00,240.64,240.85,240.64,240.85,4554.0,217.427,217.6167,217.427,217.6167,4554.0
2021-06-24 14:30:00,240.89,240.9,240.73,240.73,7321.0,217.6529,217.6619,217.5083,217.5083,7321.0
2021-06-24 14:40:00,240.7,240.74,240.44,240.44,6064.0,217.4812,217.5173,217.2463,217.2463,6064.0
2021-06-24 14:50:00,240.44,240.5,240.35,240.49,3897.0,217.2463,217.3005,217.165,217.2915,3897.0
2021-06-24 15:00:00,240.5,240.52,240.29,240.32,8775.0,217.3005,217.3186,217.1108,217.1379,8775.0
2021-06-24 15:10:00,240.25,240.33,240.17,240.29,10479.0,217.0746,217.1469,217.0023,217.1108,10479.0
2021-06-24 15:20:00,240.29,240.32,240.13,240.17,8050.0,217.1108,217.1379,216.9662,217.0023,8050.0
2021-06-24 15:30:00,240.17,240.3,239.73,239.86,16344.0,217.0023,217.1198,216.6048,216.7222,16344.0
2021-06-24 15:40:00,239.82,239.84,239.66,239.74,22765.0,216.6861,216.7042,216.5415,216.6138,22765.0
2021-06-24 15:50:00,239.73,239.82,239.05,239.11,73947.0,216.6048,216.6861,215.9904,216.0446,73947.0
2021-06-25 09:30:00,240.67,240.84,239.96,240.58,19492.0,217.4541,217.6077,216.8126,217.3728,19492.0
2021-06-25 09:40:00,240.95,241.37,240.61,241.37,7604.0,217.7071,218.0866,217.3999,218.0866,7604.0
2021-06-25 09:50:00,241.28,241.72,241.15,241.6,19798.0,218.0053,218.4028,217.8878,218.2944,19798.0
2021-06-25 10:00:00,241.53,242.0,241.45,241.9,14857.0,218.2311,218.6558,218.1589,218.5655,14857.0
2021-06-25 10:10:00,241.9,242.5,241.9,242.47,15333.0,218.5655,219.1076,218.5655,219.0805,15333.0
2021-06-25 10:20:00,242.43,242.72,242.01,242.07,9964.0,219.0443,219.3064,218.6648,218.7191,9964.0
2021-06-25 10:30:00,242.09,242.25,241.51,241.9,8957.0,218.7371,218.8817,218.2131,218.5655,8957.0
2021-06-25 10:40:00,241.88,241.93,241.54,241.79,9636.0,218.5474,218.5926,218.2402,218.4661,9636.0
2021-06-25 10:50:00,241.96,242.07,241.46,241.53,6335.0,218.6197,218.7191,218.1679,218.2311,6335.0
2021-06-25 11:00:00,241.55,241.81,241.55,241.71,5543.0,218.2492,218.4841,218.2492,218.3938,5543.0
2021-06-25 11:10:00,241.69,241.79,241.57,241.75,4920.0,218.3757,218.4661,218.2673,218.4299,4920.0
2021-06-25 11:20:00,241.78,242.05,241.68,242.01,4067.0,218.457,218.701,218.3667,218.6648,4067.0
2021-06-25 11:30:00,241.95,241.95,241.55,241.6,5278.0,218.6106,218.6106,218.2492,218.2944,5278.0
2021-06-25 11:40:00,241.57,242.03,241.55,241.91,5724.0,218.2673,218.6829,218.2492,218.5745,5724.0
2021-06-25 11:50:00,241.91,241.92,241.61,241.61,3663.0,218.5745,218.5835,218.3034,218.3034,3663.0
2021-06-25 12:00:00,241.81,242.06,241.81,241.87,5349.0,218.4841,218.71,218.4841,218.5383,5349.0
2021-06-25 12:10:00,241.79,241.99,241.79,241.88,2753.0,218.4661,218.6468,218.4661,218.5474,2753.0
2021-06-25 12:20:00,241.93,241.99,241.72,241.8,5109.0,218.5926,218.6468,218.4028,218.4751,5109.0
2021-06-25 12:30:00,241.78,241.97,241.63,241.76,3825.0,218.457,218.6287,218.3215,218.439,3825.0
2021-06-25 12:40:00,241.72,241.8,241.51,241.63,5308.0,218.4028,218.4751,218.2131,218.3215,5308.0
2021-06-25 12:50:00,241.61,241.61,241.37,241.42,4105.0,218.3034,218.3034,218.0866,218.1318,4105.0
2021-06-25 13:00:00,241.39,241.41,241.11,241.27,4342.0,218.1046,218.1227,217.8517,217.9962,4342.0
2021-06-25 13:10:00,241.23,241.37,241.22,241.31,4732.0,217.9601,218.0866,217.951,218.0324,4732.0
2021-06-25 13:20:00,241.34,241.41,241.25,241.34,6027.0,218.0595,218.1227,217.9782,218.0595,6027.0
2021-06-25 13:30:00,241.35,241.63,241.34,241.57,5325.0,218.0685,218.3215,218.0595,218.2673,5325.0
2021-06-25 13:40:00,241.63,242.2,241.61,241.86,16347.0,218.3215,218.8365,218.3034,218.5293,16347.0
2021-06-25 13:50:00,241.97,242.03,241.87,242.03,3010.0,218.6287,218.6829,218.5383,218.6829,3010.0
2021-06-25 14:00:00,242.01,242.11,241.62,241.72,5166.0,218.6648,218.7552,218.3125,218.4028,5166.0
2021-06-25 14:10:00,241.76,241.76,241.54,241.67,5120.0,218.439,218.439,218.2402,218.3576,5120.0
2021-06-25 14:20:00,241.65,241.96,241.62,241.92,3735.0,218.3396,218.6197,218.3125,218.5835,3735.0
2021-06-25 14:30:00,241.87,242.16,241.84,241.92,7265.0,218.5383,218.8004,218.5112,218.5835,7265.0
2021-06-25 14:40:00,241.93,242.1,241.93,241.96,4446.0,218.5926,218.7462,218.5926,218.6197,4446.0
2021-06-25 14:50:00,242.02,242.02,241.61,241.86,5099.0,218.6739,218.6739,218.3034,218.5293,5099.0
2021-06-25 15:00:00,241.96,242.07,241.82,241.96,8507.0,218.6197,218.7191,218.4932,218.6197,8507.0
2021-06-25 15:10:00,242.01,242.1,241.94,242.01,6716.0,218.6648,218.7462,218.6016,218.6648,6716.0
2021-06-25 15:20:00,241.97,241.97,241.54,241.54,10533.0,218.6287,218.6287,218.2402,218.2402,10533.0
2021-06-25 15:30:00,241.54,241.69,241.36,241.51,14814.0,218.2402,218.3757,218.0775,218.2131,14814.0
2021-06-25 15:40:00,241.51,241.6,241.36,241.36,14104.0,218.2131,218.2944,218.0775,218.0775,14104.0
2021-06-25 15:50:00,240.84,241.61,240.77,240.85,85815.0,217.6077,218.3034,217.5445,217.6167,85815.0
2021-06-28 09:30:00,240.85,240.99,238.91,239.46,40224.0,217.6167,217.7432,215.8639,216.3608,40224.0
2021-06-28 09:40:00,239.47,239.49,238.76,239.19,25205.0,216.3699,216.3879,215.7283,216.1169,25205.0
2021-06-28 09:50:00,239.18,240.22,238.99,239.99,34733.0,216.1078,217.0475,215.9362,216.8397,34733.0
2021-06-28 10:00:00,239.94,240.08,239.3,239.45,14096.0,216.7945,216.921,216.2163,216.3518,14096.0
2021-06-28 10:10:00,239.49,239.92,239.26,239.84,18606.0,216.3879,216.7764,216.1801,216.7042,18606.0
2021-06-28 10:20:00,239.8,240.57,239.6,240.05,37223.0,216.668,217.3637,216.4873,216.8939,37223.0
2021-06-28 10:30:00,240.09,240.23,239.57,239.6,13220.0,216.93,217.0565,216.4602,216.4873,13220.0
2021-06-28 10:40:00,239.55,240.05,239.41,239.68,13081.0,216.4421,216.8939,216.3156,216.5596,13081.0
2021-06-28 10:50:00,239.62,240.01,239.55,239.69,17713.0,216.5054,216.8578,216.4421,216.5686,17713.0
2021-06-28 11:00:00,239.58,240.16,239.31,240.06,13153.0,216.4692,216.9933,216.2253,216.9029,13153.0
2021-06-28 11:10:00,240.09,240.1,239.58,239.83,13280.0,216.93,216.9391,216.4692,216.6951,13280.0
2021-06-28 11:20:00,239.86,240.17,239.4,239.57,16296.0,216.7222,217.0023,216.3066,216.4602,16296.0
2021-06-28 11:30:00,239.61,239.91,239.61,239.83,10766.0,216.4964,216.7674,216.4964,216.6951,10766.0
2021-06-28 11:40:00,239.83,240.12,239.73,240.1,15017.0,216.6951,216.9572,216.6048,216.9391,15017.0
2021-06-28 11:50:00,240.12,240.34,239.95,240.3,18638.0,216.9572,217.1559,216.8036,217.1198,18638.0
2021-06-28 12:00:00,240.34,240.62,240.3,240.61,12385.0,217.1559,217.4089,217.1198,217.3999,12385.0
2021-06-28 12:10:00,240.61,240.82,240.49,240.8,16497.0,217.3999,217.5896,217.2915,217.5716,16497.0
2021-06-28 12:20:00,240.76,240.82,240.41,240.55,6898.0,217.5354,217.5896,217.2192,217.3457,6898.0
2021-06-28 12:30:00,240.56,240.83,240.46,240.82,14733.0,217.3547,217.5987,217.2644,217.5896,14733.0
2021-06-28 12:40:00,240.83,241.19,240.76,241.1,6489.0,217.5987,217.9239,217.5354,217.8426,6489.0
2021-06-28 12:50:00,241.09,241.16,240.85,240.95,10368.0,217.8336,217.8968,217.6167,217.7071,10368.0
2021-06-28 13:00:00,240.84,240.89,240.21,240.25,8631.0,217.6077,217.6529,217.0385,217.0746,8631.0
2021-06-28 13:10:00,240.25,240.25,239.88,240.15,7328.0,217.0746,217.0746,216.7403,216.9843,7328.0
2021-06-28 13:20:00,240.18,240.38,239.85,239.95,11769.0,217.0114,217.1921,216.7132,216.8036,11769.0
2021-06-28 13:30:00,240.0,240.35,239.96,240.23,6821.0,216.8487,217.165,216.8126,217.0565,6821.0
2021-06-28 13:40:00,240.24,240.29,239.99,240.22,8455.0,217.0656,217.1108,216.8397,217.0475,8455.0
2021-06-28 13:50:00,240.31,240.7,240.26,240.66,6874.0,217.1288,217.4812,217.0837,217.4451,6874.0
2021-06-28 14:00:00,240.66,240.66,240.32,240.34,11065.0,217.4451,217.4451,217.1379,217.1559,11065.0
2021-06-28 14:10:00,240.41,240.74,240.39,240.72,6743.0,217.2192,217.5173,217.2011,217.4993,6743.0
2021-06-28 14:20:00,240.72,241.29,240.62,241.19,6428.0,217.4993,218.0143,217.4089,217.9239,6428.0
2021-06-28 14:30:00,241.08,241.3,241.07,241.22,4694.0,217.8246,218.0233,217.8155,217.951,4694.0
2021-06-28 14:40:00,241.22,241.48,241.07,241.12,5002.0,217.951,218.186,217.8155,217.8607,5002.0
2021-06-28 14:50:00,241.19,241.2,240.76,240.76,7885.0,217.9239,217.933,217.5354,217.5354,7885.0
2021-06-28 15:00:00,240.72,240.87,240.49,240.72,7400.0,217.4993,217.6348,217.2915,217.4993,7400.0
2021-06-28 15:10:00,240.75,240.76,240.35,240.5,7043.0,217.5264,217.5354,217.165,217.3005,7043.0
2021-06-28 15:20:00,240.5,240.84,240.49,240.76,6676.0,217.3005,217.6077,217.2915,217.5354,6676.0
2021-06-28 15:30:00,240.76,241.01,240.74,240.81,10865.0,217.5354,217.7613,217.5173,217.5806,10865.0
2021-06-28 15:40:00,240.84,241.0,240.57,241.0,20880.0,217.6077,217.7523,217.3637,217.7523,20880.0
2021-06-28 15:50:00,241.08,241.29,240.73,241.27,78113.0,217.8246,218.0143,217.5083,217.9962,78113.0
2021-06-29 09:30:00,243.39,244.02,242.56,242.89,24228.0,219.9117,220.4809,219.1618,219.46,24228.0
2021-06-29 09:40:00,242.95,242.96,241.69,242.08,4735.0,219.5142,219.5232,218.3757,218.7281,4735.0
2021-06-29 09:50:00,242.24,242.46,241.39,242.11,10677.0,218.8727,219.0714,218.1046,218.7552,10677.0
2021-06-29 10:00:00,242.02,242.02,241.16,241.69,7843.0,218.6739,218.6739,217.8968,218.3757,7843.0
2021-06-29 10:10:00,241.73,242.1,241.2,241.44,18825.0,218.4118,218.7462,217.933,218.1498,18825.0
2021-06-29 10:20:00,241.51,241.93,241.51,241.61,3306.0,218.2131,218.5926,218.2131,218.3034,3306.0
2021-06-29 10:30:00,241.61,241.9,240.92,241.08,7683.0,218.3034,218.5655,217.68,217.8246,7683.0
2021-06-29 10:40:00,240.9,241.13,240.61,240.62,3605.0,217.6619,217.8697,217.3999,217.4089,3605.0
2021-06-29 10:50:00,240.71,240.91,240.51,240.66,5799.0,217.4902,217.6709,217.3095,217.4451,5799.0
2021-06-29 11:00:00,240.52,240.76,240.41,240.46,8137.0,217.3186,217.5354,217.2192,217.2644,8137.0
2021-06-29 11:10:00,240.46,240.98,240.45,240.97,6565.0,217.2644,217.7342,217.2553,217.7252,6565.0
2021-06-29 11:20:00,240.98,241.13,240.74,240.87,3557.0,217.7342,217.8697,217.5173,217.6348,3557.0
2021-06-29 11:30:00,240.59,240.6,240.31,240.33,2663.0,217.3818,217.3909,217.1288,217.1469,2663.0
2021-06-29 11:40:00,240.38,240.49,239.91,239.91,13055.0,217.1921,217.2915,216.7674,216.7674,13055.0
2021-06-29 11:50:00,240.0,240.3,239.99,240.17,5956.0,216.8487,217.1198,216.8397,217.0023,5956.0
2021-06-29 12:00:00,240.19,240.44,240.11,240.24,4350.0,217.0204,217.2463,216.9481,217.0656,4350.0
2021-06-29 12:10:00,240.37,240.37,239.69,239.73,4887.0,217.183,217.183,216.5686,216.6048,4887.0
2021-06-29 12:20:00,239.81,239.94,239.6,239.73,3516.0,216.6771,216.7945,216.4873,216.6048,3516.0
2021-06-29 12:30:00,239.61,239.69,239.5,239.65,3833.0,216.4964,216.5686,216.397,216.5325,3833.0
2021-06-29 12:40:00,239.62,239.62,239.3,239.53,4766.0,216.5054,216.5054,216.2163,216.4241,4766.0
2021-06-29 12:50:00,239.36,239.42,239.19,239.42,3520.0,216.2705,216.3247,216.1169,216.3247,3520.0
2021-06-29 13:00:00,239.38,239.42,239.21,239.23,3523.0,216.2885,216.3247,216.1349,216.153,3523.0
2021-06-29 13:10:00,239.26,239.36,239.06,239.22,5164.0,216.1801,216.2705,215.9994,216.144,5164.0
2021-06-29 13:20:00,239.19,239.5,239.15,239.32,4290.0,216.1169,216.397,216.0807,216.2343,4290.0
2021-06-29 13:30:00,239.33,239.52,239.33,239.46,5812.0,216.2434,216.415,216.2434,216.3608,5812.0
2021-06-29 13:40:00,239.42,239.46,239.08,239.08,11107.0,216.3247,216.3608,216.0175,216.0175,11107.0
2021-06-29 13:50:00,239.09,239.42,238.94,239.22,16574.0,216.0265,216.3247,215.891,216.144,16574.0
2021-06-29 14:00:00,239.18,239.73,238.94,239.73,24433.0,216.1078,216.6048,215.891,216.6048,24433.0
2021-06-29 14:10:00,239.72,240.1,239.6,239.88,37523.0,216.5957,216.9391,216.4873,216.7403,37523.0
2021-06-29 14:20:00,239.93,240.14,239.72,239.87,7776.0,216.7855,216.9752,216.5957,216.7313,7776.0
2021-06-29 14:30:00,239.9,240.05,239.37,239.38,3304.0,216.7584,216.8939,216.2795,216.2885,3304.0
2021-06-29 14:40:00,239.44,239.54,239.21,239.22,3130.0,216.3428,216.4331,216.1349,216.144,3130.0
2021-06-29 14:50:00,239.3,239.44,239.17,239.41,3781.0,216.2163,216.3428,216.0988,216.3156,3781.0
2021-06-29 15:00:00,239.35,239.41,239.09,239.1,7858.0,216.2614,216.3156,216.0265,216.0355,7858.0
2021-06-29 15:10:00,239.19,239.52,239.18,239.52,5709.0,216.1169,216.415,216.1078,216.415,5709.0
2021-06-29 15:20:00,239.44,239.77,239.41,239.74,6252.0,216.3428,216.6409,216.3156,216.6138,6252.0
2021-06-29 15:30:00,239.61,239.78,239.54,239.63,16369.0,216.4964,216.65,216.4331,216.5144,16369.0
2021-06-29 15:40:00,239.62,239.79,239.52,239.52,14586.0,216.5054,216.659,216.415,216.415,14586.0
2021-06-29 15:50:00,239.67,239.91,239.56,239.65,43746.0,216.5506,216.7674,216.4512,216.5325,43746.0
2021-06-30 09:30:00,240.49,241.32,240.43,240.95,35875.0,217.2915,218.0414,217.2373,217.7071,35875.0
2021-06-30 09:40:00,241.07,242.21,241.07,241.39,27357.0,217.8155,218.8455,217.8155,218.1046,27357.0
2021-06-30 09:50:00,241.51,241.94,241.15,241.28,27622.0,218.2131,218.6016,217.8878,218.0053,27622.0
2021-06-30 10:00:00,241.45,241.74,240.72,240.98,38028.0,218.1589,218.4209,217.4993,217.7342,38028.0
2021-06-30 10:10:00,240.88,241.66,240.88,241.42,39082.0,217.6438,218.3486,217.6438,218.1318,39082.0
2021-06-30 10:20:00,241.67,241.95,241.29,241.45,26613.0,218.3576,218.6106,218.0143,218.1589,26613.0
2021-06-30 10:30:00,241.74,242.18,241.61,242.09,4961.0,218.4209,218.8184,218.3034,218.7371,4961.0
2021-06-30 10:40:00,242.1,242.69,242.03,242.69,22928.0,218.7462,219.2792,218.6829,219.2792,22928.0
2021-06-30 10:50:00,242.67,242.73,242.1,242.51,7883.0,219.2612,219.3154,218.7462,219.1166,7883.0
2021-06-30 11:00:00,242.62,242.67,242.22,242.59,8226.0,219.216,219.2612,218.8546,219.1889,8226.0
2021-06-30 11:10:00,242.57,242.85,242.38,242.52,21216.0,219.1708,219.4238,218.9991,219.1256,21216.0
2021-06-30 11:20:00,242.47,242.69,242.31,242.56,14094.0,219.0805,219.2792,218.9359,219.1618,14094.0
2021-06-30 11:30:00,242.57,242.69,242.31,242.36,4090.0,219.1708,219.2792,218.9359,218.9811,4090.0
2021-06-30 11:40:00,242.34,242.7,242.23,242.55,4980.0,218.963,219.2883,218.8636,219.1527,4980.0
2021-06-30 11:50:00,242.39,242.76,242.39,242.76,9214.0,219.0082,219.3425,219.0082,219.3425,9214.0
2021-06-30 12:00:00,242.77,243.07,242.57,242.57,4170.0,219.3515,219.6226,219.1708,219.1708,4170.0
2021-06-30 12:10:00,242.59,242.64,242.16,242.31,3769.0,219.1889,219.2341,218.8004,218.9359,3769.0
2021-06-30 12:20:00,242.45,243.0,242.4,242.89,4704.0,219.0624,219.5593,219.0172,219.46,4704.0
2021-06-30 12:30:00,242.95,243.05,242.87,242.87,5426.0,219.5142,219.6045,219.4419,219.4419,5426.0
2021-06-30 12:40:00,242.87,242.9,242.75,242.81,2450.0,219.4419,219.469,219.3335,219.3877,2450.0
2021-06-30 12:50:00,242.83,242.91,242.52,242.62,3500.0,219.4057,219.478,219.1256,219.216,3500.0
2021-06-30 13:00:00,242.57,242.94,242.48,242.6,11420.0,219.1708,219.5051,219.0895,219.1979,11420.0
2021-06-30 13:10:00,242.6,242.6,242.2,242.21,2388.0,219.1979,219.1979,218.8365,218.8455,2388.0
2021-06-30 13:20:00,242.18,242.49,242.09,242.41,4819.0,218.8184,219.0985,218.7371,219.0263,4819.0
2021-06-30 13:30:00,242.4,242.4,242.17,242.33,4852.0,219.0172,219.0172,218.8094,218.954,4852.0
2021-06-30 13:40:00,242.28,242.45,242.19,242.28,9102.0,218.9088,219.0624,218.8275,218.9088,9102.0
2021-06-30 13:50:00,242.23,242.26,242.12,242.23,2382.0,218.8636,218.8907,218.7642,218.8636,2382.0
2021-06-30 14:00:00,242.23,242.4,242.23,242.34,1749.0,218.8636,219.0172,218.8636,218.963,1749.0
2021-06-30 14:10:00,242.42,243.07,242.41,242.97,19455.0,219.0353,219.6226,219.0263,219.5322,19455.0
2021-06-30 14:20:00,243.0,243.26,242.88,242.9,13433.0,219.5593,219.7943,219.4509,219.469,13433.0
2021-06-30 14:30:00,242.89,242.94,242.68,242.74,5400.0,219.46,219.5051,219.2702,219.3244,5400.0
2021-06-30 14:40:00,242.77,242.88,242.61,242.78,8924.0,219.3515,219.4509,219.207,219.3606,8924.0
2021-06-30 14:50:00,242.8,242.99,242.77,242.98,6241.0,219.3786,219.5503,219.3515,219.5413,6241.0
2021-06-30 15:00:00,242.94,243.31,242.88,243.31,9369.0,219.5051,219.8394,219.4509,219.8394,9369.0
2021-06-30 15:10:00,243.39,243.65,243.31,243.59,20752.0,219.9117,220.1466,219.8394,220.0924,20752.0
2021-06-30 15:20:00,243.62,243.89,243.62,243.8,7355.0,220.1195,220.3635,220.1195,220.2822,7355.0
2021-06-30 15:30:00,243.79,244.12,243.67,243.94,23121.0,220.2731,220.5713,220.1647,220.4087,23121.0
2021-06-30 15:40:00,243.91,244.39,243.91,244.29,37399.0,220.3816,220.8153,220.3816,220.7249,37399.0
2021-06-30 15:50:00,244.15,244.56,243.81,243.81,115910.0,220.5984,220.9689,220.2912,220.2912,115910.0
2021-07-01 09:30:00,244.99,245.68,242.81,243.55,28961.0,221.3574,221.9808,219.3877,220.0563,28961.0
2021-07-01 09:40:00,243.31,243.78,242.55,242.97,7014.0,219.8394,220.2641,219.1527,219.5322,7014.0
2021-07-01 09:50:00,242.83,243.44,242.64,243.27,18754.0,219.4057,219.9569,219.2341,219.8033,18754.0
2021-07-01 10:00:00,243.18,244.16,242.84,243.87,13302.0,219.722,220.6074,219.4148,220.3454,13302.0
2021-07-01 10:10:00,243.75,243.82,243.13,243.82,8557.0,220.237,220.3002,219.6768,220.3002,8557.0
2021-07-01 10:20:00,243.82,243.83,242.76,242.89,11823.0,220.3002,220.3093,219.3425,219.46,11823.0
2021-07-01 10:30:00,242.89,243.16,242.64,243.0,7617.0,219.46,219.7039,219.2341,219.5593,7617.0
2021-07-01 10:40:00,242.96,243.4,242.87,243.39,7703.0,219.5232,219.9208,219.4419,219.9117,7703.0
2021-07-01 10:50:00,243.45,243.8,243.41,243.41,7558.0,219.9659,220.2822,219.9298,219.9298,7558.0
2021-07-01 11:00:00,243.47,244.11,243.47,244.03,7587.0,219.984,220.5623,219.984,220.49,7587.0
2021-07-01 11:10:00,243.9,244.04,243.58,243.99,12381.0,220.3725,220.499,220.0834,220.4538,12381.0
2021-07-01 11:20:00,243.97,243.97,243.55,243.79,22565.0,220.4358,220.4358,220.0563,220.2731,22565.0
2021-07-01 11:30:00,243.76,243.76,243.1,243.15,5529.0,220.246,220.246,219.6497,219.6949,5529.0
2021-07-01 11:40:00,243.12,243.13,242.8,242.98,9336.0,219.6678,219.6768,219.3786,219.5413,9336.0
2021-07-01 11:50:00,242.98,243.02,242.45,242.45,16505.0,219.5413,219.5774,219.0624,219.0624,16505.0
2021-07-01 12:00:00,242.6,243.01,242.59,242.76,20095.0,219.1979,219.5684,219.1889,219.3425,20095.0
2021-07-01 12:10:00,242.76,242.91,242.5,242.58,8195.0,219.3425,219.478,219.1076,219.1799,8195.0
2021-07-01 12:20:00,242.5,242.6,241.6,241.99,14905.0,219.1076,219.1979,218.2944,218.6468,14905.0
2021-07-01 12:30:00,242.05,242.34,242.01,242.12,12712.0,218.701,218.963,218.6648,218.7642,12712.0
2021-07-01 12:40:00,242.08,242.4,241.97,242.19,8281.0,218.7281,219.0172,218.6287,218.8275,8281.0
2021-07-01 12:50:00,242.25,242.25,241.78,241.91,11378.0,218.8817,218.8817,218.457,218.5745,11378.0
2021-07-01 13:00:00,241.95,242.35,241.87,242.08,8185.0,218.6106,218.972,218.5383,218.7281,8185.0
2021-07-01 13:10:00,242.09,242.1,241.52,241.75,25791.0,218.7371,218.7462,218.2221,218.4299,25791.0
2021-07-01 13:20:00,241.77,241.85,241.36,241.4,16554.0,218.448,218.5203,218.0775,218.1137,16554.0
2021-07-01 13:30:00,241.38,241.66,241.2,241.49,13303.0,218.0956,218.3486,217.933,218.195,13303.0
2021-07-01 13:40:00,241.52,241.79,241.29,241.79,17981.0,218.2221,218.4661,218.0143,218.4661,17981.0
2021-07-01 13:50:00,241.83,241.93,241.64,241.76,7939.0,218.5022,218.5926,218.3305,218.439,7939.0
2021-07-01 14:00:00,241.75,241.76,241.27,241.27,7251.0,218.4299,218.439,217.9962,217.9962,7251.0
2021-07-01 14:10:00,241.25,241.26,240.96,241.16,10242.0,217.9782,217.9872,217.7161,217.8968,10242.0
2021-07-01 14:20:00,241.16,241.43,240.91,241.37,12273.0,217.8968,218.1408,217.6709,218.0866,12273.0
2021-07-01 14:30:00,241.37,241.54,241.2,241.2,7975.0,218.0866,218.2402,217.933,217.933,7975.0
2021-07-01 14:40:00,241.22,241.53,241.21,241.45,9513.0,217.951,218.2311,217.942,218.1589,9513.0
2021-07-01 14:50:00,241.42,241.64,241.34,241.47,10895.0,218.1318,218.3305,218.0595,218.1769,10895.0
2021-07-01 15:00:00,241.5,241.63,241.46,241.56,8427.0,218.204,218.3215,218.1679,218.2582,8427.0
2021-07-01 15:10:00,241.61,241.93,241.55,241.9,16210.0,218.3034,218.5926,218.2492,218.5655,16210.0
2021-07-01 15:20:00,241.84,241.98,241.72,241.86,13358.0,218.5112,218.6377,218.4028,218.5293,13358.0
2021-07-01 15:30:00,241.88,241.94,241.55,241.67,13400.0,218.5474,218.6016,218.2492,218.3576,13400.0
2021-07-01 15:40:00,241.67,241.67,241.13,241.37,56415.0,218.3576,218.3576,217.8697,218.0866,56415.0
2021-07-01 15:50:00,241.39,242.12,241.28,242.12,110343.0,218.1046,218.7642,218.0053,218.7642,110343.0
2021-07-02 09:30:00,242.86,242.9,241.75,242.04,20570.0,219.4328,219.469,218.4299,218.6919,20570.0
2021-07-02 09:40:00,242.22,242.48,242.0,242.1,5315.0,218.8546,219.0895,218.6558,218.7462,5315.0
2021-07-02 09:50:00,242.22,242.8,241.89,241.94,10122.0,218.8546,219.3786,218.5564,218.6016,10122.0
2021-07-02 10:00:00,242.01,242.53,241.6,241.78,20363.0,218.6648,219.1347,218.2944,218.457,20363.0
2021-07-02 10:10:00,241.59,242.05,241.43,241.81,5293.0,218.2854,218.701,218.1408,218.4841,5293.0
2021-07-02 10:20:00,241.68,241.79,241.56,241.75,4287.0,218.3667,218.4661,218.2582,218.4299,4287.0
2021-07-02 10:30:00,241.76,242.02,241.66,241.81,19026.0,218.439,218.6739,218.3486,218.4841,19026.0
2021-07-02 10:40:00,241.78,241.85,241.57,241.57,9733.0,218.457,218.5203,218.2673,218.2673,9733.0
2021-07-02 10:50:00,241.5,241.8,241.47,241.68,7054.0,218.204,218.4751,218.1769,218.3667,7054.0
2021-07-02 11:00:00,241.71,241.75,241.17,241.17,3578.0,218.3938,218.4299,217.9059,217.9059,3578.0
2021-07-02 11:10:00,241.21,241.55,241.17,241.55,1973.0,217.942,218.2492,217.9059,218.2492,1973.0
2021-07-02 11:20:00,241.57,241.86,241.56,241.84,11651.0,218.2673,218.5293,218.2582,218.5112,11651.0
2021-07-02 11:30:00,241.77,241.89,241.36,241.36,4051.0,218.448,218.5564,218.0775,218.0775,4051.0
2021-07-02 11:40:00,241.43,241.49,241.28,241.49,1697.0,218.1408,218.195,218.0053,218.195,1697.0
2021-07-02 11:50:00,241.53,241.6,241.07,241.16,8430.0,218.2311,218.2944,217.8155,217.8968,8430.0
2021-07-02 12:00:00,241.22,241.3,241.08,241.3,2318.0,217.951,218.0233,217.8246,218.0233,2318.0
2021-07-02 12:10:00,241.29,241.3,240.9,241.09,2782.0,218.0143,218.0233,217.6619,217.8336,2782.0
2021-07-02 12:20:00,241.06,241.06,240.81,240.94,2828.0,217.8065,217.8065,217.5806,217.6981,2828.0
2021-07-02 12:30:00,240.92,241.16,240.85,241.16,4176.0,217.68,217.8968,217.6167,217.8968,4176.0
2021-07-02 12:40:00,241.34,241.49,241.29,241.42,4088.0,218.0595,218.195,218.0143,218.1318,4088.0
2021-07-02 12:50:00,241.47,241.51,241.28,241.47,4492.0,218.1769,218.2131,218.0053,218.1769,4492.0
2021-07-02 13:00:00,241.43,241.61,241.02,241.57,7910.0,218.1408,218.3034,217.7703,218.2673,7910.0
2021-07-02 13:10:00,241.51,242.0,241.43,241.73,15857.0,218.2131,218.6558,218.1408,218.4118,15857.0
2021-07-02 13:20:00,241.68,241.95,241.68,241.94,5437.0,218.3667,218.6106,218.3667,218.6016,5437.0
2021-07-02 13:30:00,242.07,242.26,241.95,242.16,3847.0,218.7191,218.8907,218.6106,218.8004,3847.0
2021-07-02 13:40:00,242.16,242.31,242.15,242.23,1496.0,218.8004,218.9359,218.7913,218.8636,1496.0
2021-07-02 13:50:00,242.17,242.26,241.84,241.88,4784.0,218.8094,218.8907,218.5112,218.5474,4784.0
2021-07-02 14:00:00,241.91,242.18,241.86,242.17,4439.0,218.5745,218.8184,218.5293,218.8094,4439.0
2021-07-02 14:10:00,242.13,242.17,241.71,241.76,4245.0,218.7733,218.8094,218.3938,218.439,4245.0
2021-07-02 14:20:00,241.81,241.96,241.78,241.96,3292.0,218.4841,218.6197,218.457,218.6197,3292.0
2021-07-02 14:30:00,241.94,242.07,241.89,242.0,4020.0,218.6016,218.7191,218.5564,218.6558,4020.0
2021-07-02 14:40:00,242.12,242.15,241.93,241.97,2910.0,218.7642,218.7913,218.5926,218.6287,2910.0
2021-07-02 14:50:00,241.98,242.04,241.84,241.84,3900.0,218.6377,218.6919,218.5112,218.5112,3900.0
2021-07-02 15:00:00,241.87,242.17,241.86,242.15,7782.0,218.5383,218.8094,218.5293,218.7913,7782.0
2021-07-02 15:10:00,242.15,242.23,242.02,242.1,4610.0,218.7913,218.8636,218.6739,218.7462,4610.0
2021-07-02 15:20:00,242.06,242.23,241.97,241.98,8735.0,218.71,218.8636,218.6287,218.6377,8735.0
2021-07-02 15:30:00,241.94,241.98,241.55,241.63,9813.0,218.6016,218.6377,218.2492,218.3215,9813.0
2021-07-02 15:40:00,241.63,241.68,241.23,241.4,20790.0,218.3215,218.3667,217.9601,218.1137,20790.0
2021-07-02 15:50:00,241.38,242.09,241.18,241.84,116827.0,218.0956,218.7371,217.9149,218.5112,116827.0
2021-07-06 09:30:00,241.11,241.41,238.87,239.14,62771.0,217.8517,218.1227,215.8277,216.0717,62771.0
2021-07-06 09:40:00,239.11,239.83,238.92,239.59,11196.0,216.0446,216.6951,215.8729,216.4783,11196.0
2021-07-06 09:50:00,239.6,239.6,238.32,238.4,7957.0,216.4873,216.4873,215.3308,215.4031,7957.0
2021-07-06 10:00:00,238.34,238.35,236.14,236.17,9275.0,215.3489,215.3579,213.3611,213.3882,9275.0
2021-07-06 10:10:00,236.22,236.33,235.59,235.99,13814.0,213.4334,213.5328,212.8641,213.2256,13814.0
2021-07-06 10:20:00,236.02,236.28,235.42,235.42,7925.0,213.2527,213.4876,212.7105,212.7105,7925.0
2021-07-06 10:30:00,235.3,235.54,235.0,235.24,14630.0,212.6021,212.819,212.331,212.5479,14630.0
2021-07-06 10:40:00,235.24,235.68,234.17,234.71,30488.0,212.5479,212.9455,211.5811,212.069,30488.0
2021-07-06 10:50:00,234.65,234.82,234.2,234.25,7972.0,212.0148,212.1684,211.6082,211.6534,7972.0
2021-07-06 11:00:00,234.32,234.4,233.11,233.72,19601.0,211.7166,211.7889,210.6234,211.1745,19601.0
2021-07-06 11:10:00,233.64,234.37,233.59,234.27,8411.0,211.1022,211.7618,211.0571,211.6715,8411.0
2021-07-06 11:20:00,234.34,234.65,233.93,234.59,9404.0,211.7347,212.0148,211.3643,211.9606,9404.0
2021-07-06 11:30:00,234.61,235.32,234.61,235.32,9843.0,211.9787,212.6202,211.9787,212.6202,9843.0
2021-07-06 11:40:00,235.32,236.08,235.29,236.08,14825.0,212.6202,213.3069,212.5931,213.3069,14825.0
2021-07-06 11:50:00,235.98,235.98,234.87,235.39,30618.0,213.2165,213.2165,212.2136,212.6834,30618.0
2021-07-06 12:00:00,235.27,235.32,234.72,234.96,10654.0,212.575,212.6202,212.0781,212.2949,10654.0
2021-07-06 12:10:00,235.14,235.85,235.14,235.79,16740.0,212.4575,213.0991,212.4575,213.0448,16740.0
2021-07-06 12:20:00,235.77,235.81,234.95,235.28,9082.0,213.0268,213.0629,212.2859,212.584,9082.0
2021-07-06 12:30:00,235.27,235.5,235.03,235.32,7512.0,212.575,212.7828,212.3582,212.6202,7512.0
2021-07-06 12:40:00,235.24,235.5,235.08,235.49,7012.0,212.5479,212.7828,212.4033,212.7738,7012.0
2021-07-06 12:50:00,235.49,235.55,235.23,235.47,6038.0,212.7738,212.828,212.5389,212.7557,6038.0
2021-07-06 13:00:00,235.52,235.78,235.45,235.6,11371.0,212.8009,213.0358,212.7376,212.8732,11371.0
2021-07-06 13:10:00,235.59,235.8,235.39,235.75,4703.0,212.8641,213.0539,212.6834,213.0087,4703.0
2021-07-06 13:20:00,235.71,235.8,235.45,235.62,13582.0,212.9726,213.0539,212.7376,212.8912,13582.0
2021-07-06 13:30:00,235.58,236.01,235.57,235.86,5955.0,212.8551,213.2436,212.8461,213.1081,5955.0
2021-07-06 13:40:00,235.86,235.91,235.71,235.78,3381.0,213.1081,213.1533,212.9726,213.0358,3381.0
2021-07-06 13:50:00,235.81,236.42,235.81,236.36,7323.0,213.0629,213.6141,213.0629,213.5599,7323.0
2021-07-06 14:00:00,236.33,236.52,236.27,236.48,7803.0,213.5328,213.7044,213.4785,213.6683,7803.0
2021-07-06 14:10:00,236.46,236.86,236.11,236.56,16656.0,213.6502,214.0116,213.334,213.7406,16656.0
2021-07-06 14:20:00,236.66,236.8,236.42,236.64,6354.0,213.8309,213.9574,213.6141,213.8128,6354.0
2021-07-06 14:30:00,236.66,236.69,236.45,236.48,7276.0,213.8309,213.858,213.6412,213.6683,7276.0
2021-07-06 14:40:00,236.53,236.57,236.39,236.52,4808.0,213.7135,213.7496,213.587,213.7044,4808.0
2021-07-06 14:50:00,236.47,236.58,236.23,236.29,8631.0,213.6592,213.7586,213.4424,213.4966,8631.0
2021-07-06 15:00:00,236.25,236.38,236.2,236.38,7832.0,213.4605,213.5779,213.4153,213.5779,7832.0
2021-07-06 15:10:00,236.39,236.5,236.22,236.23,6758.0,213.587,213.6864,213.4334,213.4424,6758.0
2021-07-06 15:20:00,236.24,236.33,236.03,236.29,9934.0,213.4514,213.5328,213.2617,213.4966,9934.0
2021-07-06 15:30:00,236.3,236.5,236.02,236.43,10913.0,213.5056,213.6864,213.2527,213.6231,10913.0
2021-07-06 15:40:00,236.43,236.6,236.06,236.54,15488.0,213.6231,213.7767,213.2888,213.7225,15488.0
2021-07-06 15:50:00,236.63,236.63,236.02,236.3,70164.0,213.8038,213.8038,213.2527,213.5056,70164.0
2021-07-07 09:30:00,234.61,237.74,234.61,237.29,33934.0,211.9787,214.8067,211.9787,214.4001,33934.0
2021-07-07 09:40:00,237.17,237.27,236.52,237.11,5064.0,214.2917,214.3821,213.7044,214.2375,5064.0
2021-07-07 09:50:00,237.24,237.57,236.91,237.28,7774.0,214.355,214.6531,214.0568,214.3911,7774.0
2021-07-07 10:00:00,237.22,237.35,236.98,237.15,4937.0,214.3369,214.4544,214.1201,214.2737,4937.0
2021-07-07 10:10:00,237.31,237.31,236.52,236.6,6204.0,214.4182,214.4182,213.7044,213.7767,6204.0
2021-07-07 10:20:00,236.54,236.68,235.83,235.89,3816.0,213.7225,213.849,213.081,213.1352,3816.0
2021-07-07 10:30:00,235.94,236.0,235.64,235.98,5398.0,213.1804,213.2346,212.9093,213.2165,5398.0
2021-07-07 10:40:00,235.88,236.5,235.85,236.3,5965.0,213.1262,213.6864,213.0991,213.5056,5965.0
2021-07-07 10:50:00,236.08,236.33,235.96,235.97,2373.0,213.3069,213.5328,213.1984,213.2075,2373.0
2021-07-07 11:00:00,236.13,237.21,236.13,237.12,3327.0,213.352,214.3279,213.352,214.2465,3327.0
2021-07-07 11:10:00,237.2,237.55,237.15,237.4,3344.0,214.3188,214.6351,214.2737,214.4995,3344.0
2021-07-07 11:20:00,237.56,238.0,237.56,238.0,13749.0,214.6441,215.0417,214.6441,215.0417,13749.0
2021-07-07 11:30:00,238.01,238.7,237.97,238.5,6152.0,215.0507,215.6741,215.0146,215.4934,6152.0
2021-07-07 11:40:00,238.47,238.47,237.79,237.83,3571.0,215.4663,215.4663,214.8519,214.8881,3571.0
2021-07-07 11:50:00,237.91,237.97,236.8,237.32,10121.0,214.9603,215.0146,213.9574,214.4273,10121.0
2021-07-07 12:00:00,237.29,237.41,237.15,237.24,4146.0,214.4001,214.5086,214.2737,214.355,4146.0
2021-07-07 12:10:00,237.21,237.41,237.13,237.39,5082.0,214.3279,214.5086,214.2556,214.4905,5082.0
2021-07-07 12:20:00,237.39,237.52,237.08,237.09,3046.0,214.4905,214.608,214.2104,214.2194,3046.0
2021-07-07 12:30:00,237.09,237.57,237.09,237.27,3371.0,214.2194,214.6531,214.2194,214.3821,3371.0
2021-07-07 12:40:00,237.19,237.22,236.81,237.22,5880.0,214.3098,214.3369,213.9665,214.3369,5880.0
2021-07-07 12:50:00,237.2,237.57,237.1,237.57,6840.0,214.3188,214.6531,214.2285,214.6531,6840.0
2021-07-07 13:00:00,237.59,237.99,237.5,237.89,10848.0,214.6712,215.0326,214.5899,214.9423,10848.0
2021-07-07 13:10:00,237.91,238.08,237.61,237.68,12624.0,214.9603,215.1139,214.6893,214.7525,12624.0
2021-07-07 13:20:00,237.62,237.62,237.24,237.46,7735.0,214.6983,214.6983,214.355,214.5537,7735.0
2021-07-07 13:30:00,237.44,237.55,237.31,237.5,3764.0,214.5357,214.6351,214.4182,214.5899,3764.0
2021-07-07 13:40:00,237.54,237.82,237.49,237.82,5601.0,214.626,214.879,214.5809,214.879,5601.0
2021-07-07 13:50:00,237.85,237.87,237.47,237.47,7384.0,214.9061,214.9242,214.5628,214.5628,7384.0
2021-07-07 14:00:00,237.48,237.92,237.48,237.81,8650.0,214.5718,214.9694,214.5718,214.87,8650.0
2021-07-07 14:10:00,237.82,238.16,237.73,238.16,8695.0,214.879,215.1862,214.7977,215.1862,8695.0
2021-07-07 14:20:00,238.1,238.22,237.89,238.09,12597.0,215.132,215.2404,214.9423,215.123,12597.0
2021-07-07 14:30:00,238.04,238.17,237.99,238.03,6828.0,215.0778,215.1953,215.0326,215.0688,6828.0
2021-07-07 14:40:00,238.06,238.52,238.06,238.52,8101.0,215.0959,215.5115,215.0959,215.5115,8101.0
2021-07-07 14:50:00,238.52,238.56,238.32,238.51,9635.0,215.5115,215.5476,215.3308,215.5025,9635.0
2021-07-07 15:00:00,238.59,238.88,238.57,238.8,10233.0,215.5747,215.8368,215.5567,215.7645,10233.0
2021-07-07 15:10:00,238.8,239.06,238.75,238.75,11217.0,215.7645,215.9994,215.7193,215.7193,11217.0
2021-07-07 15:20:00,238.74,238.94,238.61,238.94,11611.0,215.7103,215.891,215.5928,215.891,11611.0
2021-07-07 15:30:00,238.9,239.2,238.83,239.12,23953.0,215.8548,216.1259,215.7916,216.0536,23953.0
2021-07-07 15:40:00,239.13,239.17,238.92,238.97,14078.0,216.0627,216.0988,215.8729,215.9181,14078.0
2021-07-07 15:50:00,238.95,239.28,238.71,238.92,44893.0,215.9,216.1982,215.6832,215.8729,44893.0
2021-07-08 09:30:00,235.29,236.81,234.61,235.02,36834.0,212.5931,213.9665,211.9787,212.3491,36834.0
2021-07-08 09:40:00,235.29,235.63,234.42,235.62,8831.0,212.5931,212.9003,211.807,212.8912,8831.0
2021-07-08 09:50:00,235.7,236.18,235.08,235.68,8536.0,212.9635,213.3972,212.4033,212.9455,8536.0
2021-07-08 10:00:00,235.23,235.88,234.84,235.66,10588.0,212.5389,213.1262,212.1865,212.9274,10588.0
2021-07-08 10:10:00,235.87,236.05,235.55,235.99,10877.0,213.1171,213.2798,212.828,213.2256,10877.0
2021-07-08 10:20:00,235.63,236.28,234.95,236.28,12588.0,212.9003,213.4876,212.2859,213.4876,12588.0
2021-07-08 10:30:00,236.45,237.18,236.08,236.72,5605.0,213.6412,214.3008,213.3069,213.8851,5605.0
2021-07-08 10:40:00,237.25,237.43,236.7,237.09,10244.0,214.364,214.5266,213.8671,214.2194,10244.0
2021-07-08 10:50:00,237.2,237.82,236.75,236.79,7972.0,214.3188,214.879,213.9122,213.9484,7972.0
2021-07-08 11:00:00,236.95,237.61,236.85,237.33,9099.0,214.0929,214.6893,214.0026,214.4363,9099.0
2021-07-08 11:10:00,237.3,238.03,237.22,238.03,23877.0,214.4092,215.0688,214.3369,215.0688,23877.0
2021-07-08 11:20:00,238.15,238.53,237.66,238.0,17043.0,215.1772,215.5205,214.7345,215.0417,17043.0
2021-07-08 11:30:00,237.84,238.07,237.56,237.89,8351.0,214.8971,215.1049,214.6441,214.9423,8351.0
2021-07-08 11:40:00,237.91,238.12,237.81,237.96,5744.0,214.9603,215.1501,214.87,215.0055,5744.0
2021-07-08 11:50:00,237.87,238.2,237.78,238.17,8337.0,214.9242,215.2224,214.8429,215.1953,8337.0
2021-07-08 12:00:00,238.18,238.44,237.95,238.39,5352.0,215.2043,215.4392,214.9965,215.394,5352.0
2021-07-08 12:10:00,238.48,238.77,238.43,238.62,4802.0,215.4754,215.7374,215.4302,215.6019,4802.0
2021-07-08 12:20:00,238.66,238.79,238.42,238.62,2118.0,215.638,215.7555,215.4211,215.6019,2118.0
2021-07-08 12:30:00,238.55,239.0,238.55,238.83,2867.0,215.5386,215.9452,215.5386,215.7916,2867.0
2021-07-08 12:40:00,238.8,239.11,238.65,239.11,2971.0,215.7645,216.0446,215.629,216.0446,2971.0
2021-07-08 12:50:00,239.01,239.27,239.01,239.04,3694.0,215.9542,216.1892,215.9542,215.9813,3694.0
2021-07-08 13:00:00,238.94,238.99,238.34,238.5,5008.0,215.891,215.9362,215.3489,215.4934,5008.0
2021-07-08 13:10:00,238.4,238.41,238.09,238.27,3741.0,215.4031,215.4121,215.123,215.2856,3741.0
2021-07-08 13:20:00,238.2,238.27,237.71,237.99,7397.0,215.2224,215.2856,214.7796,215.0326,7397.0
2021-07-08 13:30:00,238.01,238.02,237.68,237.89,6453.0,215.0507,215.0597,214.7525,214.9423,6453.0
2021-07-08 13:40:00,237.82,237.86,237.5,237.54,5566.0,214.879,214.9152,214.5899,214.626,5566.0
2021-07-08 13:50:00,237.53,237.61,237.3,237.39,5909.0,214.617,214.6893,214.4092,214.4905,5909.0
2021-07-08 14:00:00,237.33,237.37,237.07,237.08,7319.0,214.4363,214.4724,214.2014,214.2104,7319.0
2021-07-08 14:10:00,237.13,237.45,236.85,236.85,7939.0,214.2556,214.5447,214.0026,214.0026,7939.0
2021-07-08 14:20:00,236.85,237.1,236.83,237.0,6479.0,214.0026,214.2285,213.9845,214.1381,6479.0
2021-07-08 14:30:00,236.83,237.16,236.78,237.11,7241.0,213.9845,214.2827,213.9393,214.2375,7241.0
2021-07-08 14:40:00,237.08,237.1,236.85,236.96,9836.0,214.2104,214.2285,214.0026,214.102,9836.0
2021-07-08 14:50:00,236.93,237.44,236.93,237.34,9423.0,214.0749,214.5357,214.0749,214.4453,9423.0
2021-07-08 15:00:00,237.31,237.7,237.28,237.37,13360.0,214.4182,214.7706,214.3911,214.4724,13360.0
2021-07-08 15:10:00,237.37,237.37,237.06,237.31,7707.0,214.4724,214.4724,214.1923,214.4182,7707.0
2021-07-08 15:20:00,237.34,237.63,237.34,237.38,11171.0,214.4453,214.7074,214.4453,214.4815,11171.0
2021-07-08 15:30:00,237.36,237.82,237.36,237.45,21813.0,214.4634,214.879,214.4634,214.5447,21813.0
2021-07-08 15:40:00,237.46,237.51,237.01,237.06,19152.0,214.5537,214.5989,214.1472,214.1923,19152.0
2021-07-08 15:50:00,237.01,237.71,236.98,237.58,83256.0,214.1472,214.7796,214.1201,214.6622,83256.0
2021-07-09 09:30:00,241.14,242.51,241.07,241.8,24990.0,217.8788,219.1166,217.8155,218.4751,24990.0
2021-07-09 09:40:00,241.43,242.51,241.43,242.51,13735.0,218.1408,219.1166,218.1408,219.1166,13735.0
2021-07-09 09:50:00,242.78,243.23,242.36,242.63,9667.0,219.3606,219.7672,218.9811,219.225,9667.0
2021-07-09 10:00:00,242.8,243.35,242.77,242.79,9829.0,219.3786,219.8756,219.3515,219.3696,9829.0
2021-07-09 10:10:00,242.64,243.09,242.59,242.59,6157.0,219.2341,219.6407,219.1889,219.1889,6157.0
2021-07-09 10:20:00,242.52,242.78,242.41,242.73,2500.0,219.1256,219.3606,219.0263,219.3154,2500.0
2021-07-09 10:30:00,242.83,243.02,242.22,242.36,12115.0,219.4057,219.5774,218.8546,218.9811,12115.0
2021-07-09 10:40:00,242.4,242.64,242.21,242.39,8056.0,219.0172,219.2341,218.8455,219.0082,8056.0
2021-07-09 10:50:00,242.48,242.48,241.17,241.21,8815.0,219.0895,219.0895,217.9059,217.942,8815.0
2021-07-09 11:00:00,241.32,241.83,241.26,241.69,9641.0,218.0414,218.5022,217.9872,218.3757,9641.0
2021-07-09 11:10:00,241.53,242.07,241.42,242.07,14596.0,218.2311,218.7191,218.1318,218.7191,14596.0
2021-07-09 11:20:00,242.13,242.48,242.09,242.31,8636.0,218.7733,219.0895,218.7371,218.9359,8636.0
2021-07-09 11:30:00,242.38,242.8,242.34,242.65,21841.0,218.9991,219.3786,218.963,219.2431,21841.0
2021-07-09 11:40:00,242.64,242.92,242.64,242.77,3848.0,219.2341,219.4871,219.2341,219.3515,3848.0
2021-07-09 11:50:00,242.78,243.06,242.63,242.69,5707.0,219.3606,219.6136,219.225,219.2792,5707.0
2021-07-09 12:00:00,242.74,242.88,242.49,242.88,40650.0,219.3244,219.4509,219.0985,219.4509,40650.0
2021-07-09 12:10:00,242.8,242.92,242.67,242.8,5067.0,219.3786,219.4871,219.2612,219.3786,5067.0
2021-07-09 12:20:00,242.79,242.94,242.41,242.48,7573.0,219.3696,219.5051,219.0263,219.0895,7573.0
2021-07-09 12:30:00,242.47,242.67,242.31,242.67,4245.0,219.0805,219.2612,218.9359,219.2612,4245.0
2021-07-09 12:40:00,242.67,243.01,242.66,242.96,5477.0,219.2612,219.5684,219.2521,219.5232,5477.0
2021-07-09 12:50:00,242.96,243.13,242.89,242.96,6785.0,219.5232,219.6768,219.46,219.5232,6785.0
2021-07-09 13:00:00,242.94,243.26,242.87,243.07,7843.0,219.5051,219.7943,219.4419,219.6226,7843.0
2021-07-09 13:10:00,243.11,243.3,243.05,243.23,6219.0,219.6587,219.8304,219.6045,219.7672,6219.0
2021-07-09 13:20:00,243.2,243.31,243.1,243.16,5045.0,219.74,219.8394,219.6497,219.7039,5045.0
2021-07-09 13:30:00,243.18,243.24,242.88,243.05,7245.0,219.722,219.7762,219.4509,219.6045,7245.0
2021-07-09 13:40:00,243.05,243.32,243.04,243.28,5028.0,219.6045,219.8485,219.5955,219.8123,5028.0
2021-07-09 13:50:00,243.26,243.3,243.06,243.06,9016.0,219.7943,219.8304,219.6136,219.6136,9016.0
2021-07-09 14:00:00,243.1,243.16,243.01,243.05,4489.0,219.6497,219.7039,219.5684,219.6045,4489.0
2021-07-09 14:10:00,243.11,243.34,243.04,243.26,7814.0,219.6587,219.8665,219.5955,219.7943,7814.0
2021-07-09 14:20:00,243.23,243.35,243.19,243.19,8759.0,219.7672,219.8756,219.731,219.731,8759.0
2021-07-09 14:30:00,243.21,243.32,243.17,243.31,8421.0,219.7491,219.8485,219.7129,219.8394,8421.0
2021-07-09 14:40:00,243.35,243.39,243.21,243.28,5239.0,219.8756,219.9117,219.7491,219.8123,5239.0
2021-07-09 14:50:00,243.28,243.28,243.06,243.23,7347.0,219.8123,219.8123,219.6136,219.7672,7347.0
2021-07-09 15:00:00,243.18,243.36,243.11,243.28,8102.0,219.722,219.8846,219.6587,219.8123,8102.0
2021-07-09 15:10:00,243.2,243.39,243.2,243.31,5873.0,219.74,219.9117,219.74,219.8394,5873.0
2021-07-09 15:20:00,243.31,243.31,243.0,243.19,5596.0,219.8394,219.8394,219.5593,219.731,5596.0
2021-07-09 15:30:00,243.18,243.27,243.06,243.09,12200.0,219.722,219.8033,219.6136,219.6407,12200.0
2021-07-09 15:40:00,243.11,243.17,242.79,242.84,18134.0,219.6587,219.7129,219.3696,219.4148,18134.0
2021-07-09 15:50:00,242.87,243.04,242.44,242.74,72472.0,219.4419,219.5955,219.0534,219.3244,72472.0
2021-07-12 09:30:00,241.2,242.4,239.69,241.71,46363.0,217.933,219.0172,216.5686,218.3938,46363.0
2021-07-12 09:40:00,241.81,242.23,241.12,242.12,9873.0,218.4841,218.8636,217.8607,218.7642,9873.0
2021-07-12 09:50:00,242.66,242.7,242.09,242.13,9754.0,219.2521,219.2883,218.7371,218.7733,9754.0
2021-07-12 10:00:00,242.13,242.94,242.06,242.63,11292.0,218.7733,219.5051,218.71,219.225,11292.0
2021-07-12 10:10:00,242.6,242.9,242.04,242.83,23528.0,219.1979,219.469,218.6919,219.4057,23528.0
2021-07-12 10:20:00,242.98,243.14,242.73,242.85,4554.0,219.5413,219.6858,219.3154,219.4238,4554.0
2021-07-12 10:30:00,242.94,243.52,242.63,242.94,7469.0,219.5051,220.0292,219.225,219.5051,7469.0
2021-07-12 10:40:00,242.85,242.85,242.36,242.38,5989.0,219.4238,219.4238,218.9811,218.9991,5989.0
2021-07-12 10:50:00,242.28,242.46,242.2,242.42,6976.0,218.9088,219.0714,218.8365,219.0353,6976.0
2021-07-12 11:00:00,242.47,242.47,241.89,241.99,12417.0,219.0805,219.0805,218.5564,218.6468,12417.0
2021-07-12 11:10:00,241.9,242.61,241.9,242.58,27438.0,218.5655,219.207,218.5655,219.1799,27438.0
2021-07-12 11:20:00,242.53,243.05,242.44,242.91,40756.0,219.1347,219.6045,219.0534,219.478,40756.0
2021-07-12 11:30:00,242.96,243.02,242.78,243.02,8703.0,219.5232,219.5774,219.3606,219.5774,8703.0
2021-07-12 11:40:00,242.99,243.26,242.97,243.2,10827.0,219.5503,219.7943,219.5322,219.74,10827.0
2021-07-12 11:50:00,243.2,243.43,243.02,243.39,5824.0,219.74,219.9479,219.5774,219.9117,5824.0
2021-07-12 12:00:00,243.4,243.92,243.34,243.88,10659.0,219.9208,220.3906,219.8665,220.3545,10659.0
2021-07-12 12:10:00,243.85,243.91,243.48,243.48,4983.0,220.3273,220.3816,219.993,219.993,4983.0
2021-07-12 12:20:00,243.47,243.53,243.17,243.22,6715.0,219.984,220.0382,219.7129,219.7581,6715.0
2021-07-12 12:30:00,243.14,243.21,243.0,243.11,4554.0,219.6858,219.7491,219.5593,219.6587,4554.0
2021-07-12 12:40:00,243.14,243.38,242.92,243.05,5818.0,219.6858,219.9027,219.4871,219.6045,5818.0
2021-07-12 12:50:00,243.02,243.28,242.95,243.28,26802.0,219.5774,219.8123,219.5142,219.8123,26802.0
2021-07-12 13:00:00,243.33,243.48,243.15,243.15,5380.0,219.8575,219.993,219.6949,219.6949,5380.0
2021-07-12 13:10:00,243.12,243.64,243.09,243.64,4683.0,219.6678,220.1376,219.6407,220.1376,4683.0
2021-07-12 13:20:00,243.6,243.82,243.32,243.44,7770.0,220.1015,220.3002,219.8485,219.9569,7770.0
2021-07-12 13:30:00,243.51,243.65,243.24,243.61,8370.0,220.0201,220.1466,219.7762,220.1105,8370.0
2021-07-12 13:40:00,243.54,243.54,243.32,243.47,2618.0,220.0473,220.0473,219.8485,219.984,2618.0
2021-07-12 13:50:00,243.45,243.54,243.35,243.44,3457.0,219.9659,220.0473,219.8756,219.9569,3457.0
2021-07-12 14:00:00,243.49,243.54,243.31,243.32,6416.0,220.0021,220.0473,219.8394,219.8485,6416.0
2021-07-12 14:10:00,243.3,243.47,243.19,243.45,6828.0,219.8304,219.984,219.731,219.9659,6828.0
2021-07-12 14:20:00,243.46,243.47,243.32,243.47,1859.0,219.975,219.984,219.8485,219.984,1859.0
2021-07-12 14:30:00,243.4,243.45,243.2,243.37,6610.0,219.9208,219.9659,219.74,219.8936,6610.0
2021-07-12 14:40:00,243.38,243.49,243.16,243.45,29302.0,219.9027,220.0021,219.7039,219.9659,29302.0
2021-07-12 14:50:00,243.4,243.59,243.29,243.39,4614.0,219.9208,220.0924,219.8214,219.9117,4614.0
2021-07-12 15:00:00,243.33,243.33,243.07,243.11,4984.0,219.8575,219.8575,219.6226,219.6587,4984.0
2021-07-12 15:10:00,243.05,243.17,242.98,243.02,4627.0,219.6045,219.7129,219.5413,219.5774,4627.0
2021-07-12 15:20:00,243.04,243.21,243.03,243.12,35307.0,219.5955,219.7491,219.5864,219.6678,35307.0
2021-07-12 15:30:00,243.19,243.21,242.88,242.95,14775.0,219.731,219.7491,219.4509,219.5142,14775.0
2021-07-12 15:40:00,243.02,243.17,242.96,243.17,14145.0,219.5774,219.7129,219.5232,219.7129,14145.0
2021-07-12 15:50:00,243.22,243.94,243.0,243.47,106235.0,219.7581,220.4087,219.5593,219.984,106235.0
2021-07-13 09:30:00,243.34,245.44,242.99,244.56,31474.0,219.8665,221.764,219.5503,220.9689,31474.0
2021-07-13 09:40:00,244.65,244.7,243.64,243.85,14974.0,221.0502,221.0954,220.1376,220.3273,14974.0
2021-07-13 09:50:00,243.74,244.16,243.14,243.2,32973.0,220.228,220.6074,219.6858,219.74,32973.0
2021-07-13 10:00:00,243.33,243.86,243.0,243.53,21708.0,219.8575,220.3364,219.5593,220.0382,21708.0
2021-07-13 10:10:00,243.53,243.8,243.0,243.62,18542.0,220.0382,220.2822,219.5593,220.1195,18542.0
2021-07-13 10:20:00,243.63,243.72,243.19,243.23,5360.0,220.1286,220.2099,219.731,219.7672,5360.0
2021-07-13 10:30:00,243.23,243.32,242.78,242.85,9829.0,219.7672,219.8485,219.3606,219.4238,9829.0
2021-07-13 10:40:00,242.9,243.25,242.87,242.88,12750.0,219.469,219.7852,219.4419,219.4509,12750.0
2021-07-13 10:50:00,242.92,243.05,242.71,242.71,6979.0,219.4871,219.6045,219.2973,219.2973,6979.0
2021-07-13 11:00:00,242.72,242.91,242.61,242.62,10310.0,219.3064,219.478,219.207,219.216,10310.0
2021-07-13 11:10:00,242.64,243.09,242.64,242.77,15826.0,219.2341,219.6407,219.2341,219.3515,15826.0
2021-07-13 11:20:00,242.7,242.9,242.49,242.79,10042.0,219.2883,219.469,219.0985,219.3696,10042.0
2021-07-13 11:30:00,242.8,243.04,242.73,243.02,6706.0,219.3786,219.5955,219.3154,219.5774,6706.0
2021-07-13 11:40:00,242.98,243.26,242.81,243.23,4605.0,219.5413,219.7943,219.3877,219.7672,4605.0
2021-07-13 11:50:00,243.12,243.56,243.03,243.21,24802.0,219.6678,220.0653,219.5864,219.7491,24802.0
2021-07-13 12:00:00,243.17,243.33,243.03,243.03,19716.0,219.7129,219.8575,219.5864,219.5864,19716.0
2021-07-13 12:10:00,242.98,243.22,242.97,243.11,15459.0,219.5413,219.7581,219.5322,219.6587,15459.0
2021-07-13 12:20:00,243.05,243.36,243.05,243.31,19419.0,219.6045,219.8846,219.6045,219.8394,19419.0
2021-07-13 12:30:00,243.26,243.47,243.18,243.25,6088.0,219.7943,219.984,219.722,219.7852,6088.0
2021-07-13 12:40:00,243.28,243.31,242.93,242.94,10711.0,219.8123,219.8394,219.4961,219.5051,10711.0
2021-07-13 12:50:00,242.98,243.03,242.68,242.68,6946.0,219.5413,219.5864,219.2702,219.2702,6946.0
2021-07-13 13:00:00,242.68,242.91,242.68,242.84,5307.0,219.2702,219.478,219.2702,219.4148,5307.0
2021-07-13 13:10:00,242.88,242.93,242.71,242.71,6223.0,219.4509,219.4961,219.2973,219.2973,6223.0
2021-07-13 13:20:00,242.7,243.08,242.7,242.94,31174.0,219.2883,219.6316,219.2883,219.5051,31174.0
2021-07-13 13:30:00,242.98,242.98,242.35,242.56,6881.0,219.5413,219.5413,218.972,219.1618,6881.0
2021-07-13 13:40:00,242.59,242.9,242.59,242.85,6084.0,219.1889,219.469,219.1889,219.4238,6084.0
2021-07-13 13:50:00,242.87,243.0,242.82,242.99,6509.0,219.4419,219.5593,219.3967,219.5503,6509.0
2021-07-13 14:00:00,242.89,243.01,242.63,242.69,6715.0,219.46,219.5684,219.225,219.2792,6715.0
2021-07-13 14:10:00,242.65,242.81,242.62,242.77,6266.0,219.2431,219.3877,219.216,219.3515,6266.0
2021-07-13 14:20:00,242.81,242.87,242.39,242.48,4025.0,219.3877,219.4419,219.0082,219.0895,4025.0
2021-07-13 14:30:00,242.38,242.53,242.24,242.31,3350.0,218.9991,219.1347,218.8727,218.9359,3350.0
2021-07-13 14:40:00,242.31,242.35,242.02,242.31,3800.0,218.9359,218.972,218.6739,218.9359,3800.0
2021-07-13 14:50:00,242.31,242.4,241.95,241.95,11359.0,218.9359,219.0172,218.6106,218.6106,11359.0
2021-07-13 15:00:00,241.9,242.2,241.88,241.95,6339.0,218.5655,218.8365,218.5474,218.6106,6339.0
2021-07-13 15:10:00,241.91,241.91,241.46,241.51,5548.0,218.5745,218.5745,218.1679,218.2131,5548.0
2021-07-13 15:20:00,241.51,241.65,241.37,241.42,4779.0,218.2131,218.3396,218.0866,218.1318,4779.0
2021-07-13 15:30:00,241.44,241.75,241.32,241.66,11466.0,218.1498,218.4299,218.0414,218.3486,11466.0
2021-07-13 15:40:00,241.64,241.91,241.59,241.59,17038.0,218.3305,218.5745,218.2854,218.2854,17038.0
2021-07-13 15:50:00,241.56,241.73,241.31,241.49,65325.0,218.2582,218.4118,218.0324,218.195,65325.0
2021-07-14 09:30:00,242.4,242.4,239.35,239.59,63354.0,219.0172,219.0172,216.2614,216.4783,63354.0
2021-07-14 09:40:00,240.19,241.21,239.92,241.21,12669.0,217.0204,217.942,216.7764,217.942,12669.0
2021-07-14 09:50:00,241.52,241.52,240.25,240.46,8799.0,218.2221,218.2221,217.0746,217.2644,8799.0
2021-07-14 10:00:00,240.29,240.74,239.9,240.14,15980.0,217.1108,217.5173,216.7584,216.9752,15980.0
2021-07-14 10:10:00,240.2,240.68,240.11,240.51,6338.0,217.0294,217.4631,216.9481,217.3095,6338.0
2021-07-14 10:20:00,240.55,240.67,239.15,239.15,4062.0,217.3457,217.4541,216.0807,216.0807,4062.0
2021-07-14 10:30:00,239.08,239.27,238.5,238.62,10703.0,216.0175,216.1892,215.4934,215.6019,10703.0
2021-07-14 10:40:00,238.6,238.95,238.41,238.76,8847.0,215.5838,215.9,215.4121,215.7283,8847.0
2021-07-14 10:50:00,238.85,238.86,238.25,238.26,5127.0,215.8097,215.8187,215.2675,215.2766,5127.0
2021-07-14 11:00:00,238.22,238.4,238.04,238.17,5238.0,215.2404,215.4031,215.0778,215.1953,5238.0
2021-07-14 11:10:00,238.37,238.67,238.27,238.54,3996.0,215.376,215.647,215.2856,215.5296,3996.0
2021-07-14 11:20:00,238.57,238.84,238.3,238.3,5155.0,215.5567,215.8006,215.3127,215.3127,5155.0
2021-07-14 11:30:00,238.3,238.64,238.29,238.35,14513.0,215.3127,215.6199,215.3037,215.3579,14513.0
2021-07-14 11:40:00,238.18,238.37,237.78,238.22,8040.0,215.2043,215.376,214.8429,215.2404,8040.0
2021-07-14 11:50:00,238.18,238.34,238.0,238.16,9946.0,215.2043,215.3489,215.0417,215.1862,9946.0
2021-07-14 12:00:00,238.25,238.83,238.24,238.62,6194.0,215.2675,215.7916,215.2585,215.6019,6194.0
2021-07-14 12:10:00,238.54,238.72,238.44,238.58,7173.0,215.5296,215.6922,215.4392,215.5657,7173.0
2021-07-14 12:20:00,238.53,238.92,238.47,238.92,5140.0,215.5205,215.8729,215.4663,215.8729,5140.0
2021-07-14 12:30:00,238.86,239.26,238.71,239.13,12878.0,215.8187,216.1801,215.6832,216.0627,12878.0
2021-07-14 12:40:00,238.93,239.22,238.89,238.9,6488.0,215.8819,216.144,215.8458,215.8548,6488.0
2021-07-14 12:50:00,238.89,239.13,238.8,239.11,3865.0,215.8458,216.0627,215.7645,216.0446,3865.0
2021-07-14 13:00:00,239.06,239.16,238.12,238.6,13259.0,215.9994,216.0898,215.1501,215.5838,13259.0
2021-07-14 13:10:00,238.42,239.0,238.41,238.87,8492.0,215.4211,215.9452,215.4121,215.8277,8492.0
2021-07-14 13:20:00,238.8,239.47,238.8,239.34,6169.0,215.7645,216.3699,215.7645,216.2524,6169.0
2021-07-14 13:30:00,239.4,239.74,239.37,239.66,4000.0,216.3066,216.6138,216.2795,216.5415,4000.0
2021-07-14 13:40:00,239.65,239.8,239.5,239.5,2960.0,216.5325,216.668,216.397,216.397,2960.0
2021-07-14 13:50:00,239.59,239.82,239.57,239.78,3256.0,216.4783,216.6861,216.4602,216.65,3256.0
2021-07-14 14:00:00,239.82,239.85,239.21,239.43,24675.0,216.6861,216.7132,216.1349,216.3337,24675.0
2021-07-14 14:10:00,239.42,239.61,239.18,239.25,5073.0,216.3247,216.4964,216.1078,216.1711,5073.0
2021-07-14 14:20:00,239.31,239.53,239.11,239.22,6990.0,216.2253,216.4241,216.0446,216.144,6990.0
2021-07-14 14:30:00,239.33,239.33,238.94,239.28,7651.0,216.2434,216.2434,215.891,216.1982,7651.0
2021-07-14 14:40:00,239.03,239.3,238.97,239.09,6817.0,215.9723,216.2163,215.9181,216.0265,6817.0
2021-07-14 14:50:00,239.09,239.35,238.93,238.99,27522.0,216.0265,216.2614,215.8819,215.9362,27522.0
2021-07-14 15:00:00,238.95,239.4,238.95,239.22,10872.0,215.9,216.3066,215.9,216.144,10872.0
2021-07-14 15:10:00,239.19,239.31,238.94,239.14,10048.0,216.1169,216.2253,215.891,216.0717,10048.0
2021-07-14 15:20:00,239.11,239.39,239.06,239.06,9869.0,216.0446,216.2976,215.9994,215.9994,9869.0
2021-07-14 15:30:00,239.06,239.23,238.85,238.91,12828.0,215.9994,216.153,215.8097,215.8639,12828.0
2021-07-14 15:40:00,238.91,239.42,238.88,239.09,26405.0,215.8639,216.3247,215.8368,216.0265,26405.0
2021-07-14 15:50:00,239.05,239.16,238.83,239.13,96841.0,215.9904,216.0898,215.7916,216.0627,96841.0
2021-07-15 09:30:00,238.35,239.95,238.35,239.3,19167.0,215.3579,216.8036,215.3579,216.2163,19167.0
2021-07-15 09:40:00,239.26,239.26,238.7,238.79,2622.0,216.1801,216.1801,215.6741,215.7555,2622.0
2021-07-15 09:50:00,238.96,239.27,238.94,239.23,5851.0,215.9091,216.1892,215.891,216.153,5851.0
2021-07-15 10:00:00,239.4,240.13,239.19,239.92,6944.0,216.3066,216.9662,216.1169,216.7764,6944.0
2021-07-15 10:10:00,239.92,240.15,239.73,240.02,8300.0,216.7764,216.9843,216.6048,216.8668,8300.0
2021-07-15 10:20:00,239.67,240.53,239.67,240.44,7143.0,216.5506,217.3276,216.5506,217.2463,7143.0
2021-07-15 10:30:00,240.48,240.7,240.25,240.62,4211.0,217.2824,217.4812,217.0746,217.4089,4211.0
2021-07-15 10:40:00,240.54,241.04,240.53,240.95,4769.0,217.3366,217.7884,217.3276,217.7071,4769.0
2021-07-15 10:50:00,240.94,241.51,240.9,241.04,3533.0,217.6981,218.2131,217.6619,217.7884,3533.0
2021-07-15 11:00:00,240.81,240.82,240.3,240.32,3215.0,217.5806,217.5896,217.1198,217.1379,3215.0
2021-07-15 11:10:00,240.36,240.37,239.97,240.01,2800.0,217.174,217.183,216.8216,216.8578,2800.0
2021-07-15 11:20:00,239.98,240.23,239.81,240.18,3447.0,216.8307,217.0565,216.6771,217.0114,3447.0
2021-07-15 11:30:00,240.13,240.53,240.08,240.37,8198.0,216.9662,217.3276,216.921,217.183,8198.0
2021-07-15 11:40:00,240.51,240.63,240.4,240.63,3900.0,217.3095,217.418,217.2101,217.418,3900.0
2021-07-15 11:50:00,240.69,240.72,240.4,240.46,6959.0,217.4722,217.4993,217.2101,217.2644,6959.0
2021-07-15 12:00:00,240.59,240.71,240.08,240.25,12307.0,217.3818,217.4902,216.921,217.0746,12307.0
2021-07-15 12:10:00,240.2,240.53,239.52,239.52,5001.0,217.0294,217.3276,216.415,216.415,5001.0
2021-07-15 12:20:00,239.44,239.45,239.1,239.13,3222.0,216.3428,216.3518,216.0355,216.0627,3222.0
2021-07-15 12:30:00,239.05,239.3,238.99,239.17,1804.0,215.9904,216.2163,215.9362,216.0988,1804.0
2021-07-15 12:40:00,239.23,239.41,239.1,239.36,4415.0,216.153,216.3156,216.0355,216.2705,4415.0
2021-07-15 12:50:00,239.44,239.6,239.37,239.39,7941.0,216.3428,216.4873,216.2795,216.2976,7941.0
2021-07-15 13:00:00,239.4,239.99,239.37,239.95,3338.0,216.3066,216.8397,216.2795,216.8036,3338.0
2021-07-15 13:10:00,239.81,239.9,239.19,239.37,7350.0,216.6771,216.7584,216.1169,216.2795,7350.0
2021-07-15 13:20:00,239.34,239.42,239.15,239.31,2833.0,216.2524,216.3247,216.0807,216.2253,2833.0
2021-07-15 13:30:00,239.22,239.29,238.84,239.06,4879.0,216.144,216.2072,215.8006,215.9994,4879.0
2021-07-15 13:40:00,239.13,239.3,238.82,239.19,3155.0,216.0627,216.2163,215.7826,216.1169,3155.0
2021-07-15 13:50:00,239.09,239.2,238.8,238.84,8004.0,216.0265,216.1259,215.7645,215.8006,8004.0
2021-07-15 14:00:00,238.82,239.11,238.67,239.11,3746.0,215.7826,216.0446,215.647,216.0446,3746.0
2021-07-15 14:10:00,239.0,239.13,238.97,239.06,3425.0,215.9452,216.0627,215.9181,215.9994,3425.0
2021-07-15 14:20:00,239.21,239.39,239.15,239.38,5682.0,216.1349,216.2976,216.0807,216.2885,5682.0
2021-07-15 14:30:00,239.23,239.55,239.18,239.31,4579.0,216.153,216.4421,216.1078,216.2253,4579.0
2021-07-15 14:40:00,239.41,239.7,239.29,239.69,3743.0,216.3156,216.5777,216.2072,216.5686,3743.0
2021-07-15 14:50:00,239.64,239.76,239.48,239.75,4955.0,216.5235,216.6319,216.3789,216.6228,4955.0
2021-07-15 15:00:00,239.74,239.91,239.65,239.91,4020.0,216.6138,216.7674,216.5325,216.7674,4020.0
2021-07-15 15:10:00,239.89,239.93,239.75,239.93,5486.0,216.7493,216.7855,216.6228,216.7855,5486.0
2021-07-15 15:20:00,239.99,240.15,239.91,240.06,4391.0,216.8397,216.9843,216.7674,216.9029,4391.0
2021-07-15 15:30:00,240.07,240.07,239.71,239.71,6477.0,216.912,216.912,216.5867,216.5867,6477.0
2021-07-15 15:40:00,239.7,239.91,239.65,239.78,12456.0,216.5777,216.7674,216.5325,216.65,12456.0
2021-07-15 15:50:00,239.75,240.16,239.7,240.12,41465.0,216.6228,216.9933,216.5777,216.9572,41465.0
2021-07-16 09:30:00,243.08,243.34,241.99,242.24,44415.0,219.6316,219.8665,218.6468,218.8727,44415.0
2021-07-16 09:40:00,241.92,242.04,240.47,240.71,9564.0,218.5835,218.6919,217.2734,217.4902,9564.0
2021-07-16 09:50:00,240.6,240.83,240.34,240.35,9247.0,217.3909,217.5987,217.1559,217.165,9247.0
2021-07-16 10:00:00,240.69,240.7,239.88,240.16,5338.0,217.4722,217.4812,216.7403,216.9933,5338.0
2021-07-16 10:10:00,239.74,239.76,239.2,239.38,5319.0,216.6138,216.6319,216.1259,216.2885,5319.0
2021-07-16 10:20:00,239.46,239.48,238.82,238.82,6605.0,216.3608,216.3789,215.7826,215.7826,6605.0
2021-07-16 10:30:00,238.81,239.12,238.76,238.97,8375.0,215.7735,216.0536,215.7283,215.9181,8375.0
2021-07-16 10:40:00,238.9,239.07,238.59,238.85,3655.0,215.8548,216.0084,215.5747,215.8097,3655.0
2021-07-16 10:50:00,239.0,239.73,238.91,239.73,3117.0,215.9452,216.6048,215.8639,216.6048,3117.0
2021-07-16 11:00:00,239.65,240.15,239.65,239.94,8056.0,216.5325,216.9843,216.5325,216.7945,8056.0
2021-07-16 11:10:00,240.04,240.24,239.85,239.95,3068.0,216.8849,217.0656,216.7132,216.8036,3068.0
2021-07-16 11:20:00,240.0,240.01,239.81,240.01,3418.0,216.8487,216.8578,216.6771,216.8578,3418.0
2021-07-16 11:30:00,240.09,240.4,240.02,240.23,3197.0,216.93,217.2101,216.8668,217.0565,3197.0
2021-07-16 11:40:00,240.16,240.36,240.12,240.12,3359.0,216.9933,217.174,216.9572,216.9572,3359.0
2021-07-16 11:50:00,240.12,240.39,240.12,240.39,1726.0,216.9572,217.2011,216.9572,217.2011,1726.0
2021-07-16 12:00:00,240.52,240.81,240.4,240.7,4119.0,217.3186,217.5806,217.2101,217.4812,4119.0
2021-07-16 12:10:00,240.86,240.86,240.32,240.41,2131.0,217.6258,217.6258,217.1379,217.2192,2131.0
2021-07-16 12:20:00,240.42,240.48,240.0,240.06,4666.0,217.2282,217.2824,216.8487,216.9029,4666.0
2021-07-16 12:30:00,239.88,240.06,239.84,239.94,2427.0,216.7403,216.9029,216.7042,216.7945,2427.0
2021-07-16 12:40:00,239.98,240.13,239.78,239.9,4942.0,216.8307,216.9662,216.65,216.7584,4942.0
2021-07-16 12:50:00,239.96,240.2,239.96,240.2,2542.0,216.8126,217.0294,216.8126,217.0294,2542.0
2021-07-16 13:00:00,239.93,240.12,239.92,239.93,17813.0,216.7855,216.9572,216.7764,216.7855,17813.0
2021-07-16 13:10:00,239.87,239.96,239.71,239.76,4815.0,216.7313,216.8126,216.5867,216.6319,4815.0
2021-07-16 13:20:00,239.79,239.95,239.76,239.89,2871.0,216.659,216.8036,216.6319,216.7493,2871.0
2021-07-16 13:30:00,239.91,239.95,239.56,239.85,4950.0,216.7674,216.8036,216.4512,216.7132,4950.0
2021-07-16 13:40:00,239.8,239.8,239.58,239.62,5281.0,216.668,216.668,216.4692,216.5054,5281.0
2021-07-16 13:50:00,239.66,239.85,239.55,239.6,10463.0,216.5415,216.7132,216.4421,216.4873,10463.0
2021-07-16 14:00:00,239.57,239.61,239.17,239.3,6987.0,216.4602,216.4964,216.0988,216.2163,6987.0
2021-07-16 14:10:00,239.26,239.52,239.14,239.52,4123.0,216.1801,216.415,216.0717,216.415,4123.0
2021-07-16 14:20:00,239.4,239.43,239.19,239.19,9860.0,216.3066,216.3337,216.1169,216.1169,9860.0
2021-07-16 14:30:00,239.23,239.24,238.72,238.81,4168.0,216.153,216.162,215.6922,215.7735,4168.0
2021-07-16 14:40:00,238.77,238.89,238.74,238.82,4709.0,215.7374,215.8458,215.7103,215.7826,4709.0
2021-07-16 14:50:00,238.85,239.15,238.85,239.14,6542.0,215.8097,216.0807,215.8097,216.0717,6542.0
2021-07-16 15:00:00,239.06,239.06,238.35,238.4,11322.0,215.9994,215.9994,215.3579,215.4031,11322.0
2021-07-16 15:10:00,238.49,238.8,238.22,238.74,13168.0,215.4844,215.7645,215.2404,215.7103,13168.0
2021-07-16 15:20:00,238.81,239.0,238.7,238.94,10601.0,215.7735,215.9452,215.6741,215.891,10601.0
2021-07-16 15:30:00,238.97,239.14,238.71,238.93,12552.0,215.9181,216.0717,215.6832,215.8819,12552.0
2021-07-16 15:40:00,238.97,239.13,238.43,238.57,15489.0,215.9181,216.0627,215.4302,215.5567,15489.0
2021-07-16 15:50:00,238.6,238.95,238.32,238.62,55204.0,215.5838,215.9,215.3308,215.6019,55204.0
2021-07-19 09:30:00,234.13,235.18,233.66,234.73,33023.0,211.545,212.4937,211.1203,212.0871,33023.0
2021-07-19 09:40:00,234.97,234.97,233.08,233.08,8416.0,212.3039,212.3039,210.5963,210.5963,8416.0
2021-07-19 09:50:00,233.22,233.22,232.23,232.42,14231.0,210.7228,210.7228,209.8283,209.9999,14231.0
2021-07-19 10:00:00,232.44,232.72,231.38,231.86,13550.0,210.018,210.271,209.0602,209.4939,13550.0
2021-07-19 10:10:00,231.96,232.41,230.53,230.59,12596.0,209.5843,209.9909,208.2922,208.3465,12596.0
2021-07-19 10:20:00,230.64,231.48,230.26,231.42,10553.0,208.3916,209.1506,208.0483,209.0964,10553.0
2021-07-19 10:30:00,231.34,232.77,231.21,232.73,7746.0,209.0241,210.3162,208.9066,210.28,7746.0
2021-07-19 10:40:00,232.6,233.11,232.12,232.79,7448.0,210.1626,210.6234,209.7289,210.3342,7448.0
2021-07-19 10:50:00,232.85,232.85,231.96,232.15,7985.0,210.3884,210.3884,209.5843,209.756,7985.0
2021-07-19 11:00:00,232.17,232.48,231.44,232.44,8919.0,209.774,210.0541,209.1145,210.018,8919.0
2021-07-19 11:10:00,232.61,233.09,232.38,233.02,6380.0,210.1716,210.6053,209.9638,210.542,6380.0
2021-07-19 11:20:00,232.88,232.88,232.24,232.39,4826.0,210.4156,210.4156,209.8373,209.9728,4826.0
2021-07-19 11:30:00,232.26,232.84,232.15,232.68,7179.0,209.8554,210.3794,209.756,210.2348,7179.0
2021-07-19 11:40:00,232.56,233.62,232.56,233.35,4030.0,210.1264,211.0842,210.1264,210.8402,4030.0
2021-07-19 11:50:00,233.42,233.78,233.22,233.56,4606.0,210.9035,211.2287,210.7228,211.03,4606.0
2021-07-19 12:00:00,233.56,233.56,232.65,232.65,5851.0,211.03,211.03,210.2077,210.2077,5851.0
2021-07-19 12:10:00,232.69,232.93,232.46,232.55,4088.0,210.2439,210.4607,210.0361,210.1174,4088.0
2021-07-19 12:20:00,232.56,232.68,232.03,232.03,2209.0,210.1264,210.2348,209.6475,209.6475,2209.0
2021-07-19 12:30:00,232.0,232.35,231.9,232.16,11767.0,209.6204,209.9367,209.5301,209.765,11767.0
2021-07-19 12:40:00,232.19,232.27,231.75,232.19,11110.0,209.7921,209.8644,209.3946,209.7921,11110.0
2021-07-19 12:50:00,232.35,232.95,232.32,232.95,7081.0,209.9367,210.4788,209.9096,210.4788,7081.0
2021-07-19 13:00:00,232.91,233.47,232.82,233.34,5783.0,210.4427,210.9486,210.3613,210.8312,5783.0
2021-07-19 13:10:00,233.4,233.51,232.91,233.01,9628.0,210.8854,210.9848,210.4427,210.533,9628.0
2021-07-19 13:20:00,232.92,232.92,232.6,232.71,5721.0,210.4517,210.4517,210.1626,210.262,5721.0
2021-07-19 13:30:00,232.64,232.72,232.26,232.41,5739.0,210.1987,210.271,209.8554,209.9909,5739.0
2021-07-19 13:40:00,232.27,232.4,231.61,231.62,12665.0,209.8644,209.9819,209.2681,209.2771,12665.0
2021-07-19 13:50:00,231.64,232.0,231.5,231.78,5355.0,209.2952,209.6204,209.1687,209.4217,5355.0
2021-07-19 14:00:00,231.95,232.64,231.85,231.85,9335.0,209.5753,210.1987,209.4849,209.4849,9335.0
2021-07-19 14:10:00,231.92,232.6,231.91,232.51,7977.0,209.5482,210.1626,209.5391,210.0812,7977.0
2021-07-19 14:20:00,232.51,232.67,232.22,232.29,7048.0,210.0812,210.2258,209.8192,209.8825,7048.0
2021-07-19 14:30:00,232.29,232.29,231.44,231.51,5597.0,209.8825,209.8825,209.1145,209.1777,5597.0
2021-07-19 14:40:00,231.57,231.89,231.31,231.89,9000.0,209.2319,209.5211,208.997,209.5211,9000.0
2021-07-19 14:50:00,231.84,232.01,231.17,231.44,25287.0,209.4759,209.6295,208.8705,209.1145,25287.0
2021-07-19 15:00:00,231.58,232.06,231.31,232.0,11540.0,209.241,209.6747,208.997,209.6204,11540.0
2021-07-19 15:10:00,231.9,232.36,231.86,231.86,8475.0,209.5301,209.9457,209.4939,209.4939,8475.0
2021-07-19 15:20:00,231.81,232.3,231.74,232.24,8710.0,209.4488,209.8915,209.3855,209.8373,8710.0
2021-07-19 15:30:00,232.25,232.69,232.12,232.69,15764.0,209.8463,210.2439,209.7289,210.2439,15764.0
2021-07-19 15:40:00,232.63,232.71,232.14,232.71,27484.0,210.1897,210.262,209.7469,210.262,27484.0
2021-07-19 15:50:00,232.71,233.22,232.44,233.22,91221.0,210.262,210.7228,210.018,210.7228,91221.0
2021-07-20 09:30:00,234.39,234.39,232.44,233.58,44151.0,211.7799,211.7799,210.018,211.048,44151.0
2021-07-20 09:40:00,233.35,234.66,232.77,234.51,16927.0,210.8402,212.0238,210.3162,211.8883,16927.0
2021-07-20 09:50:00,234.51,235.66,234.51,235.49,7318.0,211.8883,212.9274,211.8883,212.7738,7318.0
2021-07-20 10:00:00,235.49,236.69,235.4,236.39,13771.0,212.7738,213.858,212.6925,213.587,13771.0
2021-07-20 10:10:00,236.37,236.61,235.73,236.6,8376.0,213.5689,213.7857,212.9906,213.7767,8376.0
2021-07-20 10:20:00,236.7,236.89,236.26,236.52,9425.0,213.8671,214.0387,213.4695,213.7044,9425.0
2021-07-20 10:30:00,236.53,236.67,235.6,236.13,11608.0,213.7135,213.84,212.8732,213.352,11608.0
2021-07-20 10:40:00,236.04,236.65,235.87,236.64,9508.0,213.2707,213.8219,213.1171,213.8128,9508.0
2021-07-20 10:50:00,236.67,237.27,236.33,237.19,6753.0,213.84,214.3821,213.5328,214.3098,6753.0
2021-07-20 11:00:00,237.12,237.38,236.51,236.88,6430.0,214.2465,214.4815,213.6954,214.0297,6430.0
2021-07-20 11:10:00,236.95,237.12,235.96,236.21,24043.0,214.0929,214.2465,213.1984,213.4243,24043.0
2021-07-20 11:20:00,236.14,236.68,236.02,236.12,8043.0,213.3611,213.849,213.2527,213.343,8043.0
2021-07-20 11:30:00,235.99,236.54,235.82,236.48,17589.0,213.2256,213.7225,213.0719,213.6683,17589.0
2021-07-20 11:40:00,236.46,237.17,236.24,236.95,23359.0,213.6502,214.2917,213.4514,214.0929,23359.0
2021-07-20 11:50:00,237.07,237.81,236.96,237.81,42991.0,214.2014,214.87,214.102,214.87,42991.0
2021-07-20 12:00:00,237.86,238.17,237.74,238.15,8987.0,214.9152,215.1953,214.8067,215.1772,8987.0
2021-07-20 12:10:00,238.01,238.37,237.91,238.0,16354.0,215.0507,215.376,214.9603,215.0417,16354.0
2021-07-20 12:20:00,237.94,238.25,237.71,237.93,11505.0,214.9874,215.2675,214.7796,214.9784,11505.0
2021-07-20 12:30:00,237.92,238.36,237.89,238.15,11039.0,214.9694,215.3669,214.9423,215.1772,11039.0
2021-07-20 12:40:00,238.2,238.47,237.95,238.39,11361.0,215.2224,215.4663,214.9965,215.394,11361.0
2021-07-20 12:50:00,238.45,238.58,238.15,238.31,7557.0,215.4483,215.5657,215.1772,215.3218,7557.0
2021-07-20 13:00:00,238.32,238.59,237.63,238.02,23784.0,215.3308,215.5747,214.7074,215.0597,23784.0
2021-07-20 13:10:00,237.91,237.92,237.54,237.81,11714.0,214.9603,214.9694,214.626,214.87,11714.0
2021-07-20 13:20:00,237.8,237.88,237.3,237.33,3156.0,214.861,214.9332,214.4092,214.4363,3156.0
2021-07-20 13:30:00,237.35,237.67,237.35,237.47,6473.0,214.4544,214.7435,214.4544,214.5628,6473.0
2021-07-20 13:40:00,237.46,237.78,237.46,237.62,8630.0,214.5537,214.8429,214.5537,214.6983,8630.0
2021-07-20 13:50:00,237.59,237.97,237.47,237.77,9461.0,214.6712,215.0146,214.5628,214.8338,9461.0
2021-07-20 14:00:00,237.77,238.23,237.77,237.97,8687.0,214.8338,215.2495,214.8338,215.0146,8687.0
2021-07-20 14:10:00,237.97,238.13,237.87,238.1,10629.0,215.0146,215.1591,214.9242,215.132,10629.0
2021-07-20 14:20:00,238.03,238.14,237.81,237.98,10470.0,215.0688,215.1682,214.87,215.0236,10470.0
2021-07-20 14:30:00,238.06,238.29,237.97,238.21,5141.0,215.0959,215.3037,215.0146,215.2314,5141.0
2021-07-20 14:40:00,238.26,238.41,237.95,237.95,5110.0,215.2766,215.4121,214.9965,214.9965,5110.0
2021-07-20 14:50:00,237.94,238.23,237.86,238.23,9356.0,214.9874,215.2495,214.9152,215.2495,9356.0
2021-07-20 15:00:00,238.22,238.26,237.98,238.14,10056.0,215.2404,215.2766,215.0236,215.1682,10056.0
2021-07-20 15:10:00,238.13,238.64,238.13,238.6,11037.0,215.1591,215.6199,215.1591,215.5838,11037.0
2021-07-20 15:20:00,238.59,238.72,238.11,238.29,12291.0,215.5747,215.6922,215.141,215.3037,12291.0
2021-07-20 15:30:00,238.27,238.49,237.96,238.4,15083.0,215.2856,215.4844,215.0055,215.4031,15083.0
2021-07-20 15:40:00,238.36,238.48,238.11,238.33,26603.0,215.3669,215.4754,215.141,215.3398,26603.0
2021-07-20 15:50:00,238.35,238.56,237.91,238.03,88182.0,215.3579,215.5476,214.9603,215.0688,88182.0
2021-07-21 09:30:00,239.32,240.16,238.28,240.15,25310.0,216.2343,216.9933,215.2946,216.9843,25310.0
2021-07-21 09:40:00,240.15,241.4,240.0,241.4,12073.0,216.9843,218.1137,216.8487,218.1137,12073.0
2021-07-21 09:50:00,241.56,241.57,241.14,241.44,4670.0,218.2582,218.2673,217.8788,218.1498,4670.0
2021-07-21 10:00:00,241.53,241.58,241.03,241.36,7580.0,218.2311,218.2763,217.7794,218.0775,7580.0
2021-07-21 10:10:00,241.37,241.4,240.7,240.7,5427.0,218.0866,218.1137,217.4812,217.4812,5427.0
2021-07-21 10:20:00,240.56,240.66,239.92,239.93,7548.0,217.3547,217.4451,216.7764,216.7855,7548.0
2021-07-21 10:30:00,239.57,240.01,239.23,239.79,3689.0,216.4602,216.8578,216.153,216.659,3689.0
2021-07-21 10:40:00,239.73,240.1,239.25,239.3,3442.0,216.6048,216.9391,216.1711,216.2163,3442.0
2021-07-21 10:50:00,239.55,239.55,239.29,239.35,1800.0,216.4421,216.4421,216.2072,216.2614,1800.0
2021-07-21 11:00:00,239.47,239.68,239.0,239.0,1917.0,216.3699,216.5596,215.9452,215.9452,1917.0
2021-07-21 11:10:00,239.08,239.46,238.95,239.46,1378.0,216.0175,216.3608,215.9,216.3608,1378.0
2021-07-21 11:20:00,239.7,239.7,238.57,238.58,3823.0,216.5777,216.5777,215.5567,215.5657,3823.0
2021-07-21 11:30:00,238.61,238.82,238.31,238.64,3721.0,215.5928,215.7826,215.3218,215.6199,3721.0
2021-07-21 11:40:00,238.65,238.99,238.65,238.91,5121.0,215.629,215.9362,215.629,215.8639,5121.0
2021-07-21 11:50:00,239.05,239.26,238.96,239.11,6038.0,215.9904,216.1801,215.9091,216.0446,6038.0
2021-07-21 12:00:00,239.22,239.36,238.8,238.88,7343.0,216.144,216.2705,215.7645,215.8368,7343.0
2021-07-21 12:10:00,238.78,238.88,238.45,238.52,2934.0,215.7464,215.8368,215.4483,215.5115,2934.0
2021-07-21 12:20:00,238.61,238.62,238.45,238.52,2004.0,215.5928,215.6019,215.4483,215.5115,2004.0
2021-07-21 12:30:00,238.52,238.66,238.44,238.66,3130.0,215.5115,215.638,215.4392,215.638,3130.0
2021-07-21 12:40:00,238.77,238.86,238.33,238.37,2200.0,215.7374,215.8187,215.3398,215.376,2200.0
2021-07-21 12:50:00,238.35,238.62,238.33,238.62,2753.0,215.3579,215.6019,215.3398,215.6019,2753.0
2021-07-21 13:00:00,238.61,238.86,238.6,238.68,2300.0,215.5928,215.8187,215.5838,215.6561,2300.0
2021-07-21 13:10:00,238.68,238.69,238.48,238.56,2588.0,215.6561,215.6651,215.4754,215.5476,2588.0
2021-07-21 13:20:00,238.54,238.66,238.51,238.66,4682.0,215.5296,215.638,215.5025,215.638,4682.0
2021-07-21 13:30:00,238.67,238.91,238.52,238.53,6235.0,215.647,215.8639,215.5115,215.5205,6235.0
2021-07-21 13:40:00,238.62,238.67,238.44,238.59,3573.0,215.6019,215.647,215.4392,215.5747,3573.0
2021-07-21 13:50:00,238.64,238.71,238.43,238.44,2336.0,215.6199,215.6832,215.4302,215.4392,2336.0
2021-07-21 14:00:00,238.47,238.73,238.29,238.71,10230.0,215.4663,215.7012,215.3037,215.6832,10230.0
2021-07-21 14:10:00,238.69,238.69,238.47,238.53,2300.0,215.6651,215.6651,215.4663,215.5205,2300.0
2021-07-21 14:20:00,238.46,238.59,238.43,238.53,1600.0,215.4573,215.5747,215.4302,215.5205,1600.0
2021-07-21 14:30:00,238.59,238.59,238.41,238.5,2829.0,215.5747,215.5747,215.4121,215.4934,2829.0
2021-07-21 14:40:00,238.51,238.7,238.45,238.6,15274.0,215.5025,215.6741,215.4483,215.5838,15274.0
2021-07-21 14:50:00,238.54,238.9,238.54,238.85,4101.0,215.5296,215.8548,215.5296,215.8097,4101.0
2021-07-21 15:00:00,238.9,238.95,238.76,238.95,8693.0,215.8548,215.9,215.7283,215.9,8693.0
2021-07-21 15:10:00,238.85,238.85,238.41,238.53,5238.0,215.8097,215.8097,215.4121,215.5205,5238.0
2021-07-21 15:20:00,238.5,238.95,238.49,238.88,20199.0,215.4934,215.9,215.4844,215.8368,20199.0
2021-07-21 15:30:00,238.91,239.23,238.9,238.92,16876.0,215.8639,216.153,215.8548,215.8729,16876.0
2021-07-21 15:40:00,238.9,239.33,238.9,239.09,31078.0,215.8548,216.2434,215.8548,216.0265,31078.0
2021-07-21 15:50:00,239.05,239.56,238.75,239.49,102885.0,215.9904,216.4512,215.7193,216.3879,102885.0
2021-07-22 09:30:00,239.64,239.64,237.31,237.73,21956.0,216.5235,216.5235,214.4182,214.7977,21956.0
2021-07-22 09:40:00,237.73,238.33,237.7,237.79,4010.0,214.7977,215.3398,214.7706,214.8519,4010.0
2021-07-22 09:50:00,237.67,237.85,237.0,237.3,13637.0,214.7435,214.9061,214.1381,214.4092,13637.0
2021-07-22 10:00:00,237.23,237.47,236.62,237.15,5138.0,214.3459,214.5628,213.7948,214.2737,5138.0
2021-07-22 10:10:00,237.2,237.95,237.15,237.69,3320.0,214.3188,214.9965,214.2737,214.7616,3320.0
2021-07-22 10:20:00,237.71,237.71,236.89,236.89,1620.0,214.7796,214.7796,214.0387,214.0387,1620.0
2021-07-22 10:30:00,236.82,237.55,236.82,237.2,2746.0,213.9755,214.6351,213.9755,214.3188,2746.0
2021-07-22 10:40:00,237.02,237.44,237.02,237.23,3768.0,214.1562,214.5357,214.1562,214.3459,3768.0
2021-07-22 10:50:00,237.2,237.25,236.64,236.79,2834.0,214.3188,214.364,213.8128,213.9484,2834.0
2021-07-22 11:00:00,236.88,236.96,236.46,236.96,2800.0,214.0297,214.102,213.6502,214.102,2800.0
2021-07-22 11:10:00,236.83,237.11,236.59,236.98,2789.0,213.9845,214.2375,213.7677,214.1201,2789.0
2021-07-22 11:20:00,236.96,237.18,236.73,237.11,1701.0,214.102,214.3008,213.8942,214.2375,1701.0
2021-07-22 11:30:00,237.11,237.42,237.02,237.2,2291.0,214.2375,214.5176,214.1562,214.3188,2291.0
2021-07-22 11:40:00,237.04,237.16,236.86,237.08,3318.0,214.1743,214.2827,214.0116,214.2104,3318.0
2021-07-22 11:50:00,237.08,237.2,236.94,237.04,2547.0,214.2104,214.3188,214.0839,214.1743,2547.0
2021-07-22 12:00:00,237.06,237.35,236.86,237.25,3812.0,214.1923,214.4544,214.0116,214.364,3812.0
2021-07-22 12:10:00,237.13,237.33,237.13,237.18,2522.0,214.2556,214.4363,214.2556,214.3008,2522.0
2021-07-22 12:20:00,237.28,237.5,237.18,237.47,2475.0,214.3911,214.5899,214.3008,214.5628,2475.0
2021-07-22 12:30:00,237.47,237.65,237.37,237.65,2780.0,214.5628,214.7254,214.4724,214.7254,2780.0
2021-07-22 12:40:00,237.65,238.0,237.65,237.76,3114.0,214.7254,215.0417,214.7254,214.8248,3114.0
2021-07-22 12:50:00,237.76,238.02,237.76,237.89,3184.0,214.8248,215.0597,214.8248,214.9423,3184.0
2021-07-22 13:00:00,237.74,237.85,237.72,237.73,2099.0,214.8067,214.9061,214.7887,214.7977,2099.0
2021-07-22 13:10:00,237.6,237.69,237.4,237.43,1474.0,214.6802,214.7616,214.4995,214.5266,1474.0
2021-07-22 13:20:00,237.36,237.36,237.07,237.07,1985.0,214.4634,214.4634,214.2014,214.2014,1985.0
2021-07-22 13:30:00,237.16,237.19,237.01,237.16,2537.0,214.2827,214.3098,214.1472,214.2827,2537.0
2021-07-22 13:40:00,237.2,237.47,237.19,237.28,1766.0,214.3188,214.5628,214.3098,214.3911,1766.0
2021-07-22 13:50:00,237.43,237.56,237.36,237.56,1671.0,214.5266,214.6441,214.4634,214.6441,1671.0
2021-07-22 14:00:00,237.5,237.71,237.5,237.62,3279.0,214.5899,214.7796,214.5899,214.6983,3279.0
2021-07-22 14:10:00,237.62,237.75,237.58,237.74,1800.0,214.6983,214.8158,214.6622,214.8067,1800.0
2021-07-22 14:20:00,237.54,237.59,237.37,237.44,1737.0,214.626,214.6712,214.4724,214.5357,1737.0
2021-07-22 14:30:00,237.42,237.66,237.42,237.57,1171.0,214.5176,214.7345,214.5176,214.6531,1171.0
2021-07-22 14:40:00,237.47,237.65,237.27,237.54,2219.0,214.5628,214.7254,214.3821,214.626,2219.0
2021-07-22 14:50:00,237.57,237.69,237.38,237.69,2104.0,214.6531,214.7616,214.4815,214.7616,2104.0
2021-07-22 15:00:00,237.6,237.78,237.24,237.24,2555.0,214.6802,214.8429,214.355,214.355,2555.0
2021-07-22 15:10:00,237.29,237.29,237.07,237.08,3760.0,214.4001,214.4001,214.2014,214.2104,3760.0
2021-07-22 15:20:00,237.01,237.04,236.85,236.85,3163.0,214.1472,214.1743,214.0026,214.0026,3163.0
2021-07-22 15:30:00,236.83,237.12,236.67,237.12,9601.0,213.9845,214.2465,213.84,214.2465,9601.0
2021-07-22 15:40:00,237.11,237.47,237.0,237.41,13744.0,214.2375,214.5628,214.1381,214.5086,13744.0
2021-07-22 15:50:00,237.44,237.52,237.1,237.33,41385.0,214.5357,214.608,214.2285,214.4363,41385.0
2021-07-23 09:30:00,239.26,239.26,238.47,238.62,16861.0,216.1801,216.1801,215.4663,215.6019,16861.0
2021-07-23 09:40:00,238.51,239.21,237.71,237.79,7519.0,215.5025,216.1349,214.7796,214.8519,7519.0
2021-07-23 09:50:00,237.67,237.79,237.24,237.24,2582.0,214.7435,214.8519,214.355,214.355,2582.0
2021-07-23 10:00:00,237.56,238.2,237.22,238.2,5625.0,214.6441,215.2224,214.3369,215.2224,5625.0
2021-07-23 10:10:00,238.1,238.25,237.26,237.26,7183.0,215.132,215.2675,214.373,214.373,7183.0
2021-07-23 10:20:00,237.17,237.61,237.03,237.61,5684.0,214.2917,214.6893,214.1652,214.6893,5684.0
2021-07-23 10:30:00,237.49,237.85,237.37,237.61,2149.0,214.5809,214.9061,214.4724,214.6893,2149.0
2021-07-23 10:40:00,237.61,238.1,237.61,238.1,1910.0,214.6893,215.132,214.6893,215.132,1910.0
2021-07-23 10:50:00,238.25,238.29,237.79,238.01,2696.0,215.2675,215.3037,214.8519,215.0507,2696.0
2021-07-23 11:00:00,238.14,238.45,238.01,238.01,12720.0,215.1682,215.4483,215.0507,215.0507,12720.0
2021-07-23 11:10:00,237.97,238.18,237.88,237.88,23316.0,215.0146,215.2043,214.9332,214.9332,23316.0
2021-07-23 11:20:00,237.91,238.09,237.87,238.02,11525.0,214.9603,215.123,214.9242,215.0597,11525.0
2021-07-23 11:30:00,238.02,238.59,238.02,238.55,6312.0,215.0597,215.5747,215.0597,215.5386,6312.0
2021-07-23 11:40:00,238.31,238.34,237.43,237.56,5914.0,215.3218,215.3489,214.5266,214.6441,5914.0
2021-07-23 11:50:00,237.44,237.48,236.96,237.0,4310.0,214.5357,214.5718,214.102,214.1381,4310.0
2021-07-23 12:00:00,237.03,237.14,236.92,237.1,8767.0,214.1652,214.2646,214.0658,214.2285,8767.0
2021-07-23 12:10:00,236.98,237.5,236.98,237.18,3934.0,214.1201,214.5899,214.1201,214.3008,3934.0
2021-07-23 12:20:00,237.17,237.27,237.02,237.23,4469.0,214.2917,214.3821,214.1562,214.3459,4469.0
2021-07-23 12:30:00,237.29,237.39,237.02,237.2,5492.0,214.4001,214.4905,214.1562,214.3188,5492.0
2021-07-23 12:40:00,237.18,237.18,236.87,236.87,3219.0,214.3008,214.3008,214.0207,214.0207,3219.0
2021-07-23 12:50:00,236.85,237.05,236.81,237.03,20310.0,214.0026,214.1833,213.9665,214.1652,20310.0
2021-07-23 13:00:00,237.02,237.53,237.02,237.23,7431.0,214.1562,214.617,214.1562,214.3459,7431.0
2021-07-23 13:10:00,237.3,237.53,237.18,237.48,6043.0,214.4092,214.617,214.3008,214.5718,6043.0
2021-07-23 13:20:00,237.44,237.46,237.16,237.29,32565.0,214.5357,214.5537,214.2827,214.4001,32565.0
2021-07-23 13:30:00,237.3,237.46,237.23,237.46,13374.0,214.4092,214.5537,214.3459,214.5537,13374.0
2021-07-23 13:40:00,237.48,237.74,237.24,237.74,22341.0,214.5718,214.8067,214.355,214.8067,22341.0
2021-07-23 13:50:00,237.71,237.95,237.7,237.87,10434.0,214.7796,214.9965,214.7706,214.9242,10434.0
2021-07-23 14:00:00,237.76,237.91,237.65,237.88,2945.0,214.8248,214.9603,214.7254,214.9332,2945.0
2021-07-23 14:10:00,237.89,238.06,237.54,237.68,3334.0,214.9423,215.0959,214.626,214.7525,3334.0
2021-07-23 14:20:00,237.71,237.75,237.6,237.74,2063.0,214.7796,214.8158,214.6802,214.8067,2063.0
2021-07-23 14:30:00,237.82,237.92,237.66,237.79,3469.0,214.879,214.9694,214.7345,214.8519,3469.0
2021-07-23 14:40:00,237.8,237.85,237.66,237.79,5649.0,214.861,214.9061,214.7345,214.8519,5649.0
2021-07-23 14:50:00,237.76,237.89,237.69,237.7,1675.0,214.8248,214.9423,214.7616,214.7706,1675.0
2021-07-23 15:00:00,237.71,237.8,237.37,237.37,3204.0,214.7796,214.861,214.4724,214.4724,3204.0
2021-07-23 15:10:00,237.3,237.3,236.81,236.98,6522.0,214.4092,214.4092,213.9665,214.1201,6522.0
2021-07-23 15:20:00,237.0,237.09,236.9,237.09,5871.0,214.1381,214.2194,214.0478,214.2194,5871.0
2021-07-23 15:30:00,237.08,237.83,237.08,237.83,6467.0,214.2104,214.8881,214.2104,214.8881,6467.0
2021-07-23 15:40:00,237.77,237.94,237.69,237.77,8476.0,214.8338,214.9874,214.7616,214.8338,8476.0
2021-07-23 15:50:00,237.78,237.82,237.22,237.54,45445.0,214.8429,214.879,214.3369,214.626,45445.0
2021-07-26 09:30:00,237.21,238.69,236.99,237.56,13839.0,214.3279,215.6651,214.1291,214.6441,13839.0
2021-07-26 09:40:00,237.52,237.61,236.51,237.08,5087.0,214.608,214.6893,213.6954,214.2104,5087.0
2021-07-26 09:50:00,237.28,237.28,236.71,236.86,4583.0,214.3911,214.3911,213.8761,214.0116,4583.0
2021-07-26 10:00:00,236.88,237.0,236.35,236.62,6091.0,214.0297,214.1381,213.5508,213.7948,6091.0
2021-07-26 10:10:00,236.46,236.62,236.13,236.42,6582.0,213.6502,213.7948,213.352,213.6141,6582.0
2021-07-26 10:20:00,236.37,236.56,236.02,236.49,12086.0,213.5689,213.7406,213.2527,213.6773,12086.0
2021-07-26 10:30:00,236.58,236.58,235.69,236.09,7071.0,213.7586,213.7586,212.9545,213.3159,7071.0
2021-07-26 10:40:00,236.01,236.65,236.01,236.56,17489.0,213.2436,213.8219,213.2436,213.7406,17489.0
2021-07-26 10:50:00,236.76,237.6,236.64,237.28,6049.0,213.9213,214.6802,213.8128,214.3911,6049.0
2021-07-26 11:00:00,237.24,237.51,237.11,237.51,5319.0,214.355,214.5989,214.2375,214.5989,5319.0
2021-07-26 11:10:00,237.56,237.64,237.2,237.38,8439.0,214.6441,214.7164,214.3188,214.4815,8439.0
2021-07-26 11:20:00,237.4,237.79,237.34,237.72,7350.0,214.4995,214.8519,214.4453,214.7887,7350.0
2021-07-26 11:30:00,237.72,237.79,237.48,237.53,15511.0,214.7887,214.8519,214.5718,214.617,15511.0
2021-07-26 11:40:00,237.57,237.57,237.18,237.24,10186.0,214.6531,214.6531,214.3008,214.355,10186.0
2021-07-26 11:50:00,237.3,237.54,237.06,237.19,4571.0,214.4092,214.626,214.1923,214.3098,4571.0
2021-07-26 12:00:00,237.14,237.26,236.87,237.01,7977.0,214.2646,214.373,214.0207,214.1472,7977.0
2021-07-26 12:10:00,236.99,237.07,236.87,237.02,26884.0,214.1291,214.2014,214.0207,214.1562,26884.0
2021-07-26 12:20:00,237.08,237.2,236.95,237.18,26356.0,214.2104,214.3188,214.0929,214.3008,26356.0
2021-07-26 12:30:00,237.15,237.4,236.92,236.92,65759.0,214.2737,214.4995,214.0658,214.0658,65759.0
2021-07-26 12:40:00,237.0,237.26,236.93,237.18,60583.0,214.1381,214.373,214.0749,214.3008,60583.0
2021-07-26 12:50:00,237.15,237.22,236.7,236.77,11300.0,214.2737,214.3369,213.8671,213.9303,11300.0
2021-07-26 13:00:00,236.83,236.88,236.59,236.61,4585.0,213.9845,214.0297,213.7677,213.7857,4585.0
2021-07-26 13:10:00,236.59,236.76,236.27,236.27,2915.0,213.7677,213.9213,213.4785,213.4785,2915.0
2021-07-26 13:20:00,236.45,236.52,236.08,236.16,4991.0,213.6412,213.7044,213.3069,213.3792,4991.0
2021-07-26 13:30:00,236.2,236.45,236.06,236.45,11127.0,213.4153,213.6412,213.2888,213.6412,11127.0
2021-07-26 13:40:00,236.45,236.55,236.32,236.55,4450.0,213.6412,213.7315,213.5237,213.7315,4450.0
2021-07-26 13:50:00,236.54,236.79,236.44,236.76,4695.0,213.7225,213.9484,213.6321,213.9213,4695.0
2021-07-26 14:00:00,236.77,236.83,236.56,236.59,4550.0,213.9303,213.9845,213.7406,213.7677,4550.0
2021-07-26 14:10:00,236.59,237.02,236.47,236.93,3542.0,213.7677,214.1562,213.6592,214.0749,3542.0
2021-07-26 14:20:00,236.83,236.86,236.59,236.77,5866.0,213.9845,214.0116,213.7677,213.9303,5866.0
2021-07-26 14:30:00,236.71,236.87,236.7,236.84,3904.0,213.8761,214.0207,213.8671,213.9936,3904.0
2021-07-26 14:40:00,236.81,236.88,236.72,236.74,4841.0,213.9665,214.0297,213.8851,213.9032,4841.0
2021-07-26 14:50:00,236.77,236.84,236.4,236.44,3633.0,213.9303,213.9936,213.596,213.6321,3633.0
2021-07-26 15:00:00,236.5,236.61,236.36,236.5,5288.0,213.6864,213.7857,213.5599,213.6864,5288.0
2021-07-26 15:10:00,236.5,236.79,236.45,236.73,3718.0,213.6864,213.9484,213.6412,213.8942,3718.0
2021-07-26 15:20:00,236.79,236.95,236.75,236.82,6870.0,213.9484,214.0929,213.9122,213.9755,6870.0
2021-07-26 15:30:00,236.82,236.89,236.63,236.7,7606.0,213.9755,214.0387,213.8038,213.8671,7606.0
2021-07-26 15:40:00,236.69,236.72,236.28,236.35,10274.0,213.858,213.8851,213.4876,213.5508,10274.0
2021-07-26 15:50:00,236.43,236.63,236.35,236.49,30270.0,213.6231,213.8038,213.5508,213.6773,30270.0
2021-07-27 09:30:00,236.51,236.92,233.18,234.5,33535.0,213.6954,214.0658,210.6866,211.8793,33535.0
2021-07-27 09:40:00,234.01,235.11,233.98,234.91,6994.0,211.4365,212.4304,211.4094,212.2497,6994.0
2021-07-27 09:50:00,234.79,235.55,234.44,235.03,13213.0,212.1413,212.828,211.8251,212.3582,13213.0
2021-07-27 10:00:00,235.16,235.57,234.8,235.0,5261.0,212.4756,212.8461,212.1503,212.331,5261.0
2021-07-27 10:10:00,234.9,235.07,234.37,234.78,10167.0,212.2407,212.3943,211.7618,212.1323,10167.0
2021-07-27 10:20:00,234.85,235.28,234.85,235.03,8701.0,212.1955,212.584,212.1955,212.3582,8701.0
2021-07-27 10:30:00,235.05,235.83,234.85,235.83,15307.0,212.3762,213.081,212.1955,213.081,15307.0
2021-07-27 10:40:00,235.63,235.97,234.93,235.29,20604.0,212.9003,213.2075,212.2678,212.5931,20604.0
2021-07-27 10:50:00,235.3,236.25,235.28,235.86,17017.0,212.6021,213.4605,212.584,213.1081,17017.0
2021-07-27 11:00:00,235.85,235.95,234.92,235.1,86521.0,213.0991,213.1894,212.2588,212.4214,86521.0
2021-07-27 11:10:00,235.16,235.41,234.94,235.33,33873.0,212.4756,212.7015,212.2768,212.6292,33873.0
2021-07-27 11:20:00,235.33,235.65,234.62,234.67,12919.0,212.6292,212.9183,211.9877,212.0329,12919.0
2021-07-27 11:30:00,234.65,234.78,233.97,234.11,7961.0,212.0148,212.1323,211.4004,211.5269,7961.0
2021-07-27 11:40:00,234.03,234.47,233.83,233.88,7311.0,211.4546,211.8522,211.2739,211.3191,7311.0
2021-07-27 11:50:00,233.89,234.06,233.4,233.41,12481.0,211.3281,211.4817,210.8854,210.8944,12481.0
2021-07-27 12:00:00,233.39,233.4,232.87,233.13,12948.0,210.8764,210.8854,210.4065,210.6414,12948.0
2021-07-27 12:10:00,233.1,233.1,231.93,232.31,19557.0,210.6143,210.6143,209.5572,209.9005,19557.0
2021-07-27 12:20:00,232.38,233.02,232.37,232.96,6707.0,209.9638,210.542,209.9547,210.4878,6707.0
2021-07-27 12:30:00,232.79,232.94,232.55,232.88,9757.0,210.3342,210.4698,210.1174,210.4156,9757.0
2021-07-27 12:40:00,232.92,233.44,232.91,233.1,6454.0,210.4517,210.9215,210.4427,210.6143,6454.0
2021-07-27 12:50:00,233.2,233.92,233.2,233.86,7984.0,210.7047,211.3552,210.7047,211.301,7984.0
2021-07-27 13:00:00,233.87,234.18,233.84,233.87,7626.0,211.3101,211.5901,211.2829,211.3101,7626.0
2021-07-27 13:10:00,233.82,233.96,233.49,233.79,9726.0,211.2649,211.3914,210.9667,211.2378,9726.0
2021-07-27 13:20:00,233.84,233.84,233.37,233.48,9540.0,211.2829,211.2829,210.8583,210.9577,9540.0
2021-07-27 13:30:00,233.54,233.89,233.2,233.89,9538.0,211.0119,211.3281,210.7047,211.3281,9538.0
2021-07-27 13:40:00,233.85,234.15,233.61,234.15,7298.0,211.292,211.563,211.0751,211.563,7298.0
2021-07-27 13:50:00,234.09,234.09,233.66,233.66,4865.0,211.5088,211.5088,211.1203,211.1203,4865.0
2021-07-27 14:00:00,233.65,233.88,233.52,233.61,7667.0,211.1113,211.3191,210.9938,211.0751,7667.0
2021-07-27 14:10:00,233.73,233.89,233.68,233.86,6389.0,211.1836,211.3281,211.1384,211.301,6389.0
2021-07-27 14:20:00,233.75,234.07,233.71,234.05,7711.0,211.2016,211.4908,211.1655,211.4727,7711.0
2021-07-27 14:30:00,233.99,234.1,233.54,233.63,15259.0,211.4185,211.5179,211.0119,211.0932,15259.0
2021-07-27 14:40:00,233.71,233.85,233.52,233.83,9927.0,211.1655,211.292,210.9938,211.2739,9927.0
2021-07-27 14:50:00,233.88,233.88,233.21,233.21,6791.0,211.3191,211.3191,210.7137,210.7137,6791.0
2021-07-27 15:00:00,233.34,233.73,233.25,233.27,17801.0,210.8312,211.1836,210.7499,210.7679,17801.0
2021-07-27 15:10:00,233.18,233.33,232.94,233.25,15456.0,210.6866,210.8221,210.4698,210.7499,15456.0
2021-07-27 15:20:00,233.3,233.58,233.2,233.47,15482.0,210.795,211.048,210.7047,210.9486,15482.0
2021-07-27 15:30:00,233.45,233.54,232.8,233.18,52988.0,210.9306,211.0119,210.3433,210.6866,52988.0
2021-07-27 15:40:00,233.2,233.42,232.81,233.18,44434.0,210.7047,210.9035,210.3523,210.6866,44434.0
2021-07-27 15:50:00,233.27,233.8,233.25,233.71,157374.0,210.7679,211.2468,210.7499,211.1655,157374.0
2021-07-28 09:30:00,233.36,234.48,233.09,234.48,44214.0,210.8493,211.8612,210.6053,211.8612,44214.0
2021-07-28 09:40:00,234.57,234.57,233.54,233.66,16965.0,211.9425,211.9425,211.0119,211.1203,16965.0
2021-07-28 09:50:00,233.87,234.07,233.23,233.42,24852.0,211.3101,211.4908,210.7318,210.9035,24852.0
2021-07-28 10:00:00,233.55,233.71,233.0,233.27,22004.0,211.0209,211.1655,210.524,210.7679,22004.0
2021-07-28 10:10:00,233.35,233.41,231.47,231.49,29867.0,210.8402,210.8944,209.1416,209.1596,29867.0
2021-07-28 10:20:00,231.54,232.48,231.54,232.36,55191.0,209.2048,210.0541,209.2048,209.9457,55191.0
2021-07-28 10:30:00,232.47,233.06,232.18,232.5,39619.0,210.0451,210.5782,209.7831,210.0722,39619.0
2021-07-28 10:40:00,232.55,233.17,232.32,232.54,41580.0,210.1174,210.6776,209.9096,210.1084,41580.0
2021-07-28 10:50:00,232.6,233.06,232.32,232.98,9462.0,210.1626,210.5782,209.9096,210.5059,9462.0
2021-07-28 11:00:00,232.9,233.26,232.32,233.22,46050.0,210.4336,210.7589,209.9096,210.7228,46050.0
2021-07-28 11:10:00,233.2,233.27,232.32,232.75,61926.0,210.7047,210.7679,209.9096,210.2981,61926.0
2021-07-28 11:20:00,232.73,233.47,232.39,233.47,20605.0,210.28,210.9486,209.9728,210.9486,20605.0
2021-07-28 11:30:00,233.47,233.85,232.85,233.75,65816.0,210.9486,211.292,210.3884,211.2016,65816.0
2021-07-28 11:40:00,233.75,234.02,233.42,233.89,77421.0,211.2016,211.4456,210.9035,211.3281,77421.0
2021-07-28 11:50:00,233.89,233.96,233.47,233.69,139898.0,211.3281,211.3914,210.9486,211.1474,139898.0
2021-07-28 12:00:00,233.85,233.88,233.16,233.23,55732.0,211.292,211.3191,210.6685,210.7318,55732.0
2021-07-28 12:10:00,233.3,233.3,232.33,232.48,42747.0,210.795,210.795,209.9186,210.0541,42747.0
2021-07-28 12:20:00,232.48,232.49,231.21,231.21,71617.0,210.0541,210.0632,208.9066,208.9066,71617.0
2021-07-28 12:30:00,231.24,231.77,230.88,231.17,47355.0,208.9338,209.4126,208.6085,208.8705,47355.0
2021-07-28 12:40:00,230.93,231.42,230.2,231.34,69430.0,208.6537,209.0964,207.9941,209.0241,69430.0
2021-07-28 12:50:00,231.55,231.62,230.82,231.23,21150.0,209.2138,209.2771,208.5543,208.9247,21150.0
2021-07-28 13:00:00,231.33,231.37,230.83,230.85,13748.0,209.0151,209.0512,208.5633,208.5814,13748.0
2021-07-28 13:10:00,230.91,231.36,230.91,231.08,10281.0,208.6356,209.0422,208.6356,208.7892,10281.0
2021-07-28 13:20:00,231.13,231.4,231.05,231.05,10761.0,208.8344,209.0783,208.7621,208.7621,10761.0
2021-07-28 13:30:00,231.1,231.38,231.04,231.04,8683.0,208.8073,209.0602,208.753,208.753,8683.0
2021-07-28 13:40:00,231.13,231.49,230.61,231.49,24129.0,208.8344,209.1596,208.3645,209.1596,24129.0
2021-07-28 13:50:00,231.58,231.58,231.15,231.37,8058.0,209.241,209.241,208.8524,209.0512,8058.0
2021-07-28 14:00:00,231.18,231.18,230.45,230.59,29322.0,208.8795,208.8795,208.22,208.3465,29322.0
2021-07-28 14:10:00,230.69,231.87,230.57,231.87,23484.0,208.4368,209.503,208.3284,209.503,23484.0
2021-07-28 14:20:00,231.79,232.54,231.62,231.87,23922.0,209.4307,210.1084,209.2771,209.503,23922.0
2021-07-28 14:30:00,231.87,232.37,231.86,232.36,13368.0,209.503,209.9547,209.4939,209.9457,13368.0
2021-07-28 14:40:00,232.15,232.5,232.12,232.36,12089.0,209.756,210.0722,209.7289,209.9457,12089.0
2021-07-28 14:50:00,232.44,232.53,231.6,231.86,45830.0,210.018,210.0993,209.259,209.4939,45830.0
2021-07-28 15:00:00,231.91,232.32,231.71,231.9,36655.0,209.5391,209.9096,209.3584,209.5301,36655.0
2021-07-28 15:10:00,231.91,232.17,231.88,231.96,19315.0,209.5391,209.774,209.512,209.5843,19315.0
2021-07-28 15:20:00,231.96,232.31,231.91,232.27,19840.0,209.5843,209.9005,209.5391,209.8644,19840.0
2021-07-28 15:30:00,232.27,232.34,231.83,231.83,37860.0,209.8644,209.9276,209.4668,209.4668,37860.0
2021-07-28 15:40:00,231.84,232.11,231.73,231.94,33082.0,209.4759,209.7198,209.3765,209.5662,33082.0
2021-07-28 15:50:00,232.02,232.2,231.9,231.91,118486.0,209.6385,209.8011,209.5301,209.5391,118486.0
2021-07-29 09:30:00,234.34,234.75,233.33,233.57,34237.0,211.7347,212.1052,210.8221,211.039,34237.0
2021-07-29 09:40:00,233.52,233.67,232.45,232.67,6607.0,210.9938,211.1293,210.027,210.2258,6607.0
2021-07-29 09:50:00,232.85,233.0,232.55,232.56,7797.0,210.3884,210.524,210.1174,210.1264,7797.0
2021-07-29 10:00:00,232.28,232.44,231.82,232.29,7985.0,209.8734,210.018,209.4578,209.8825,7985.0
2021-07-29 10:10:00,232.41,232.88,232.35,232.88,15059.0,209.9909,210.4156,209.9367,210.4156,15059.0
2021-07-29 10:20:00,232.88,232.88,231.83,231.86,15548.0,210.4156,210.4156,209.4668,209.4939,15548.0
2021-07-29 10:30:00,231.72,232.24,231.71,232.03,6179.0,209.3675,209.8373,209.3584,209.6475,6179.0
2021-07-29 10:40:00,232.19,232.44,232.0,232.09,21796.0,209.7921,210.018,209.6204,209.7018,21796.0
2021-07-29 10:50:00,232.01,232.52,231.94,232.49,15216.0,209.6295,210.0903,209.5662,210.0632,15216.0
2021-07-29 11:00:00,232.54,232.77,232.33,232.63,6512.0,210.1084,210.3162,209.9186,210.1897,6512.0
2021-07-29 11:10:00,232.62,232.98,232.09,232.84,20022.0,210.1806,210.5059,209.7018,210.3794,20022.0
2021-07-29 11:20:00,232.8,232.88,231.93,232.4,87385.0,210.3433,210.4156,209.5572,209.9819,87385.0
2021-07-29 11:30:00,232.44,232.83,232.06,232.32,102503.0,210.018,210.3704,209.6747,209.9096,102503.0
2021-07-29 11:40:00,232.24,232.78,232.23,232.35,43744.0,209.8373,210.3252,209.8283,209.9367,43744.0
2021-07-29 11:50:00,232.31,232.48,231.88,231.88,22468.0,209.9005,210.0541,209.512,209.512,22468.0
2021-07-29 12:00:00,231.98,232.05,231.03,231.56,32543.0,209.6024,209.6656,208.744,209.2229,32543.0
2021-07-29 12:10:00,231.5,231.96,231.34,231.96,37929.0,209.1687,209.5843,209.0241,209.5843,37929.0
2021-07-29 12:20:00,232.03,232.65,231.95,232.36,49728.0,209.6475,210.2077,209.5753,209.9457,49728.0
2021-07-29 12:30:00,232.22,232.63,232.22,232.47,17981.0,209.8192,210.1897,209.8192,210.0451,17981.0
2021-07-29 12:40:00,232.48,232.65,232.32,232.38,14674.0,210.0541,210.2077,209.9096,209.9638,14674.0
2021-07-29 12:50:00,232.35,232.53,232.22,232.51,22333.0,209.9367,210.0993,209.8192,210.0812,22333.0
2021-07-29 13:00:00,232.49,232.57,232.34,232.48,20915.0,210.0632,210.1355,209.9276,210.0541,20915.0
2021-07-29 13:10:00,232.51,233.45,232.46,233.26,55373.0,210.0812,210.9306,210.0361,210.7589,55373.0
2021-07-29 13:20:00,233.19,233.57,232.92,233.56,50984.0,210.6956,211.039,210.4517,211.03,50984.0
2021-07-29 13:30:00,233.46,233.7,233.07,233.28,14762.0,210.9396,211.1565,210.5872,210.777,14762.0
2021-07-29 13:40:00,233.26,233.58,233.0,233.52,29792.0,210.7589,211.048,210.524,210.9938,29792.0
2021-07-29 13:50:00,233.55,233.59,233.39,233.52,13358.0,211.0209,211.0571,210.8764,210.9938,13358.0
2021-07-29 14:00:00,233.55,233.79,233.47,233.55,51053.0,211.0209,211.2378,210.9486,211.0209,51053.0
2021-07-29 14:10:00,233.56,233.94,233.46,233.91,35311.0,211.03,211.3733,210.9396,211.3462,35311.0
2021-07-29 14:20:00,233.97,234.02,233.47,233.5,20218.0,211.4004,211.4456,210.9486,210.9757,20218.0
2021-07-29 14:30:00,233.54,233.55,233.27,233.38,9474.0,211.0119,211.0209,210.7679,210.8673,9474.0
2021-07-29 14:40:00,233.32,233.6,233.32,233.52,11913.0,210.8131,211.0661,210.8131,210.9938,11913.0
2021-07-29 14:50:00,233.54,233.55,233.31,233.45,8101.0,211.0119,211.0209,210.8041,210.9306,8101.0
2021-07-29 15:00:00,233.39,233.64,233.29,233.51,12856.0,210.8764,211.1022,210.786,210.9848,12856.0
2021-07-29 15:10:00,233.53,233.59,233.41,233.5,11397.0,211.0029,211.0571,210.8944,210.9757,11397.0
2021-07-29 15:20:00,233.47,233.62,233.37,233.53,36473.0,210.9486,211.0842,210.8583,211.0029,36473.0
2021-07-29 15:30:00,233.55,233.59,233.34,233.51,20170.0,211.0209,211.0571,210.8312,210.9848,20170.0
2021-07-29 15:40:00,233.52,233.53,232.96,233.18,18530.0,210.9938,211.0029,210.4878,210.6866,18530.0
2021-07-29 15:50:00,233.42,233.42,232.98,233.16,61621.0,210.9035,210.9035,210.5059,210.6685,61621.0
2021-07-30 09:30:00,232.83,233.15,231.66,232.73,30629.0,210.3704,210.6595,209.3132,210.28,30629.0
2021-07-30 09:40:00,232.87,233.47,232.55,233.42,14487.0,210.4065,210.9486,210.1174,210.9035,14487.0
2021-07-30 09:50:00,233.42,233.42,231.88,232.14,35106.0,210.9035,210.9035,209.512,209.7469,35106.0
2021-07-30 10:00:00,231.95,232.8,231.76,232.6,8025.0,209.5753,210.3433,209.4036,210.1626,8025.0
2021-07-30 10:10:00,232.45,232.98,232.26,232.26,9231.0,210.027,210.5059,209.8554,209.8554,9231.0
2021-07-30 10:20:00,232.32,232.32,231.8,231.93,6633.0,209.9096,209.9096,209.4397,209.5572,6633.0
2021-07-30 10:30:00,231.8,232.19,231.5,232.01,8019.0,209.4397,209.7921,209.1687,209.6295,8019.0
2021-07-30 10:40:00,232.03,232.16,231.58,231.82,8857.0,209.6475,209.765,209.241,209.4578,8857.0
2021-07-30 10:50:00,231.92,232.08,231.5,231.59,6100.0,209.5482,209.6927,209.1687,209.25,6100.0
2021-07-30 11:00:00,231.61,232.1,231.39,232.1,4459.0,209.2681,209.7108,209.0693,209.7108,4459.0
2021-07-30 11:10:00,231.97,232.41,231.78,232.15,10602.0,209.5933,209.9909,209.4217,209.756,10602.0
2021-07-30 11:20:00,232.32,232.58,232.02,232.12,10204.0,209.9096,210.1445,209.6385,209.7289,10204.0
2021-07-30 11:30:00,232.15,232.34,231.72,231.93,8548.0,209.756,209.9276,209.3675,209.5572,8548.0
2021-07-30 11:40:00,231.93,232.11,231.78,231.83,13826.0,209.5572,209.7198,209.4217,209.4668,13826.0
2021-07-30 11:50:00,231.9,232.03,231.6,232.0,9778.0,209.5301,209.6475,209.259,209.6204,9778.0
2021-07-30 12:00:00,231.94,231.95,231.55,231.83,5310.0,209.5662,209.5753,209.2138,209.4668,5310.0
2021-07-30 12:10:00,232.01,232.08,231.5,232.02,9770.0,209.6295,209.6927,209.1687,209.6385,9770.0
2021-07-30 12:20:00,232.01,232.08,231.82,231.9,3306.0,209.6295,209.6927,209.4578,209.5301,3306.0
2021-07-30 12:30:00,231.87,232.15,231.87,232.0,10406.0,209.503,209.756,209.503,209.6204,10406.0
2021-07-30 12:40:00,231.91,232.28,231.91,232.12,6403.0,209.5391,209.8734,209.5391,209.7289,6403.0
2021-07-30 12:50:00,232.11,232.21,231.89,232.0,8332.0,209.7198,209.8102,209.5211,209.6204,8332.0
2021-07-30 13:00:00,232.03,232.13,231.86,232.03,4209.0,209.6475,209.7379,209.4939,209.6475,4209.0
2021-07-30 13:10:00,231.99,232.15,231.96,232.06,5297.0,209.6114,209.756,209.5843,209.6747,5297.0
2021-07-30 13:20:00,232.01,232.13,231.94,232.05,5841.0,209.6295,209.7379,209.5662,209.6656,5841.0
2021-07-30 13:30:00,232.01,232.31,231.98,232.17,10102.0,209.6295,209.9005,209.6024,209.774,10102.0
2021-07-30 13:40:00,232.17,232.38,232.06,232.38,8608.0,209.774,209.9638,209.6747,209.9638,8608.0
2021-07-30 13:50:00,232.38,232.38,232.0,232.06,9962.0,209.9638,209.9638,209.6204,209.6747,9962.0
2021-07-30 14:00:00,232.1,232.36,232.06,232.28,22764.0,209.7108,209.9457,209.6747,209.8734,22764.0
2021-07-30 14:10:00,232.21,232.29,232.04,232.12,8336.0,209.8102,209.8825,209.6566,209.7289,8336.0
2021-07-30 14:20:00,232.19,232.26,231.85,231.85,9152.0,209.7921,209.8554,209.4849,209.4849,9152.0
2021-07-30 14:30:00,231.84,232.13,231.72,231.74,12215.0,209.4759,209.7379,209.3675,209.3855,12215.0
2021-07-30 14:40:00,231.74,231.99,231.74,231.99,5617.0,209.3855,209.6114,209.3855,209.6114,5617.0
2021-07-30 14:50:00,231.95,232.05,231.85,231.98,7682.0,209.5753,209.6656,209.4849,209.6024,7682.0
2021-07-30 15:00:00,231.96,232.36,231.93,232.35,12380.0,209.5843,209.9457,209.5572,209.9367,12380.0
2021-07-30 15:10:00,232.37,232.57,232.18,232.18,16965.0,209.9547,210.1355,209.7831,209.7831,16965.0
2021-07-30 15:20:00,232.22,232.36,232.13,232.27,36685.0,209.8192,209.9457,209.7379,209.8644,36685.0
2021-07-30 15:30:00,232.28,232.46,231.97,232.01,28826.0,209.8734,210.0361,209.5933,209.6295,28826.0
2021-07-30 15:40:00,232.01,232.04,231.86,232.0,24905.0,209.6295,209.6566,209.4939,209.6204,24905.0
2021-07-30 15:50:00,231.96,232.17,231.87,231.97,147333.0,209.5843,209.774,209.503,209.5933,147333.0
2021-08-02 09:30:00,232.81,233.0,232.01,232.7,46324.0,210.3523,210.524,209.6295,210.2529,46324.0
2021-08-02 09:40:00,232.87,233.84,232.7,233.84,18042.0,210.4065,211.2829,210.2529,211.2829,18042.0
2021-08-02 09:50:00,233.95,234.15,232.98,233.0,6336.0,211.3823,211.563,210.5059,210.524,6336.0
2021-08-02 10:00:00,232.82,233.61,232.55,233.45,8248.0,210.3613,211.0751,210.1174,210.9306,8248.0
2021-08-02 10:10:00,233.62,233.63,232.5,232.83,7715.0,211.0842,211.0932,210.0722,210.3704,7715.0
2021-08-02 10:20:00,233.05,233.7,232.71,233.06,7917.0,210.5692,211.1565,210.262,210.5782,7917.0
2021-08-02 10:30:00,233.07,233.35,232.66,232.7,11994.0,210.5872,210.8402,210.2168,210.2529,11994.0
2021-08-02 10:40:00,232.58,232.74,232.14,232.15,10406.0,210.1445,210.2891,209.7469,209.756,10406.0
2021-08-02 10:50:00,232.1,232.25,231.77,231.77,41697.0,209.7108,209.8463,209.4126,209.4126,41697.0
2021-08-02 11:00:00,231.73,231.76,231.33,231.64,18554.0,209.3765,209.4036,209.0151,209.2952,18554.0
2021-08-02 11:10:00,231.67,231.79,231.25,231.59,7940.0,209.3223,209.4307,208.9428,209.25,7940.0
2021-08-02 11:20:00,231.53,232.3,231.5,232.06,9084.0,209.1958,209.8915,209.1687,209.6747,9084.0
2021-08-02 11:30:00,232.06,232.06,231.44,231.6,17091.0,209.6747,209.6747,209.1145,209.259,17091.0
2021-08-02 11:40:00,231.68,232.5,231.61,232.02,20219.0,209.3313,210.0722,209.2681,209.6385,20219.0
2021-08-02 11:50:00,232.0,232.16,231.07,231.07,7688.0,209.6204,209.765,208.7802,208.7802,7688.0
2021-08-02 12:00:00,231.18,231.35,231.1,231.17,4705.0,208.8795,209.0331,208.8073,208.8705,4705.0
2021-08-02 12:10:00,231.15,231.25,230.91,231.11,6962.0,208.8524,208.9428,208.6356,208.8163,6962.0
2021-08-02 12:20:00,231.05,231.15,230.83,231.15,5326.0,208.7621,208.8524,208.5633,208.8524,5326.0
2021-08-02 12:30:00,231.13,231.62,231.02,231.11,30721.0,208.8344,209.2771,208.735,208.8163,30721.0
2021-08-02 12:40:00,231.13,231.2,230.94,231.02,28154.0,208.8344,208.8976,208.6627,208.735,28154.0
2021-08-02 12:50:00,231.04,231.06,230.84,231.05,9799.0,208.753,208.7711,208.5723,208.7621,9799.0
2021-08-02 13:00:00,231.02,231.17,230.88,231.08,9367.0,208.735,208.8705,208.6085,208.7892,9367.0
2021-08-02 13:10:00,231.04,231.1,230.9,231.01,17769.0,208.753,208.8073,208.6266,208.7259,17769.0
2021-08-02 13:20:00,231.01,231.09,230.97,230.97,27143.0,208.7259,208.7982,208.6898,208.6898,27143.0
2021-08-02 13:30:00,230.96,231.04,230.91,230.93,6407.0,208.6808,208.753,208.6356,208.6537,6407.0
2021-08-02 13:40:00,231.02,231.02,230.81,230.91,6869.0,208.735,208.735,208.5452,208.6356,6869.0
2021-08-02 13:50:00,230.89,230.91,230.69,230.91,5696.0,208.6175,208.6356,208.4368,208.6356,5696.0
2021-08-02 14:00:00,230.91,231.1,230.71,230.95,10943.0,208.6356,208.8073,208.4549,208.6717,10943.0
2021-08-02 14:10:00,230.94,231.11,230.93,231.0,49309.0,208.6627,208.8163,208.6537,208.7169,49309.0
2021-08-02 14:20:00,231.0,231.02,230.6,230.65,17774.0,208.7169,208.735,208.3555,208.4007,17774.0
2021-08-02 14:30:00,230.56,231.04,230.55,230.99,32412.0,208.3193,208.753,208.3103,208.7079,32412.0
2021-08-02 14:40:00,231.0,231.02,230.65,230.96,12761.0,208.7169,208.735,208.4007,208.6808,12761.0
2021-08-02 14:50:00,230.97,231.5,230.64,230.75,37000.0,208.6898,209.1687,208.3916,208.491,37000.0
2021-08-02 15:00:00,230.74,230.83,229.71,229.97,50593.0,208.482,208.5633,207.5513,207.7863,50593.0
2021-08-02 15:10:00,229.93,230.1,229.86,229.97,14623.0,207.7501,207.9037,207.6869,207.7863,14623.0
2021-08-02 15:20:00,229.96,230.03,229.73,229.75,13867.0,207.7772,207.8405,207.5694,207.5875,13867.0
2021-08-02 15:30:00,229.79,229.79,229.04,229.22,40139.0,207.6236,207.6236,206.946,207.1086,40139.0
2021-08-02 15:40:00,229.22,229.56,228.99,229.06,33629.0,207.1086,207.4158,206.9008,206.964,33629.0
2021-08-02 15:50:00,229.09,229.55,228.85,229.33,85222.0,206.9911,207.4068,206.7743,207.208,85222.0
2021-08-03 09:30:00,229.0,230.16,228.47,228.85,118040.0,206.9098,207.9579,206.431,206.7743,118040.0
2021-08-03 09:40:00,228.73,229.24,227.39,227.57,30055.0,206.6659,207.1267,205.4551,205.6178,30055.0
2021-08-03 09:50:00,227.31,227.93,227.2,227.82,34025.0,205.3829,205.943,205.2835,205.8437,34025.0
2021-08-03 10:00:00,227.73,228.78,227.57,228.59,42152.0,205.7623,206.7111,205.6178,206.5394,42152.0
2021-08-03 10:10:00,228.59,230.25,228.08,230.24,41011.0,206.5394,208.0393,206.0786,208.0302,41011.0
2021-08-03 10:20:00,230.25,232.94,230.25,232.74,26976.0,208.0393,210.4698,208.0393,210.2891,26976.0
2021-08-03 10:30:00,232.74,232.89,231.27,232.55,62071.0,210.2891,210.4246,208.9609,210.1174,62071.0
2021-08-03 10:40:00,232.56,232.71,231.52,231.95,54464.0,210.1264,210.262,209.1867,209.5753,54464.0
2021-08-03 10:50:00,231.84,232.02,230.91,231.38,24170.0,209.4759,209.6385,208.6356,209.0602,24170.0
2021-08-03 11:00:00,231.36,231.98,231.28,231.57,28666.0,209.0422,209.6024,208.9699,209.2319,28666.0
2021-08-03 11:10:00,231.56,231.66,230.71,230.83,53719.0,209.2229,209.3132,208.4549,208.5633,53719.0
2021-08-03 11:20:00,230.83,231.27,230.05,231.09,70844.0,208.5633,208.9609,207.8585,208.7982,70844.0
2021-08-03 11:30:00,231.07,232.64,230.81,232.51,24378.0,208.7802,210.1987,208.5452,210.0812,24378.0
2021-08-03 11:40:00,232.53,233.75,232.2,233.19,14126.0,210.0993,211.2016,209.8011,210.6956,14126.0
2021-08-03 11:50:00,233.07,234.67,233.05,234.66,24129.0,210.5872,212.0329,210.5692,212.0238,24129.0
2021-08-03 12:00:00,234.54,234.67,234.08,234.19,19091.0,211.9154,212.0329,211.4998,211.5992,19091.0
2021-08-03 12:10:00,234.3,234.65,233.47,233.72,15322.0,211.6986,212.0148,210.9486,211.1745,15322.0
2021-08-03 12:20:00,233.84,234.35,233.74,234.0,15061.0,211.2829,211.7438,211.1926,211.4275,15061.0
2021-08-03 12:30:00,233.93,234.18,233.77,234.18,10348.0,211.3643,211.5901,211.2197,211.5901,10348.0
2021-08-03 12:40:00,234.18,234.9,234.03,234.82,22215.0,211.5901,212.2407,211.4546,212.1684,22215.0
2021-08-03 12:50:00,234.76,235.12,234.45,234.8,19684.0,212.1142,212.4395,211.8341,212.1503,19684.0
2021-08-03 13:00:00,234.74,235.06,234.01,234.12,28284.0,212.0961,212.3853,211.4365,211.5359,28284.0
2021-08-03 13:10:00,234.01,234.05,232.66,232.76,110434.0,211.4365,211.4727,210.2168,210.3071,110434.0
2021-08-03 13:20:00,232.79,234.5,232.57,234.45,32356.0,210.3342,211.8793,210.1355,211.8341,32356.0
2021-08-03 13:30:00,234.35,234.36,233.93,234.3,8601.0,211.7438,211.7528,211.3643,211.6986,8601.0
2021-08-03 13:40:00,234.3,234.34,233.97,234.16,8109.0,211.6986,211.7347,211.4004,211.5721,8109.0
2021-08-03 13:50:00,234.1,234.38,234.09,234.33,6882.0,211.5179,211.7709,211.5088,211.7257,6882.0
2021-08-03 14:00:00,234.33,234.51,234.25,234.45,9676.0,211.7257,211.8883,211.6534,211.8341,9676.0
2021-08-03 14:10:00,234.5,234.5,233.0,233.07,24072.0,211.8793,211.8793,210.524,210.5872,24072.0
2021-08-03 14:20:00,233.0,233.14,232.59,232.66,15489.0,210.524,210.6505,210.1535,210.2168,15489.0
2021-08-03 14:30:00,232.65,233.1,232.64,232.78,10790.0,210.2077,210.6143,210.1987,210.3252,10790.0
2021-08-03 14:40:00,232.86,232.86,232.31,232.42,18228.0,210.3975,210.3975,209.9005,209.9999,18228.0
2021-08-03 14:50:00,232.38,232.5,232.06,232.34,13746.0,209.9638,210.0722,209.6747,209.9276,13746.0
2021-08-03 15:00:00,232.45,232.6,232.24,232.58,17302.0,210.027,210.1626,209.8373,210.1445,17302.0
2021-08-03 15:10:00,232.58,232.87,232.42,232.44,14345.0,210.1445,210.4065,209.9999,210.018,14345.0
2021-08-03 15:20:00,232.43,232.96,232.04,232.96,32904.0,210.009,210.4878,209.6566,210.4878,32904.0
2021-08-03 15:30:00,232.93,232.93,232.17,232.73,42848.0,210.4607,210.4607,209.774,210.28,42848.0
2021-08-03 15:40:00,232.73,233.12,232.54,232.76,49479.0,210.28,210.6324,210.1084,210.3071,49479.0
2021-08-03 15:50:00,232.94,233.26,232.35,233.26,136128.0,210.4698,210.7589,209.9367,210.7589,136128.0
2021-08-04 09:30:00,231.92,233.52,231.08,233.52,46036.0,209.5482,210.9938,208.7892,210.9938,46036.0
2021-08-04 09:40:00,233.51,235.16,233.28,235.05,16547.0,210.9848,212.4756,210.777,212.3762,16547.0
2021-08-04 09:50:00,235.01,235.18,234.05,234.47,29304.0,212.3401,212.4937,211.4727,211.8522,29304.0
2021-08-04 10:00:00,234.62,235.39,234.58,234.73,17646.0,211.9877,212.6834,211.9516,212.0871,17646.0
2021-08-04 10:10:00,234.52,235.18,234.36,235.02,14639.0,211.8974,212.4937,211.7528,212.3491,14639.0
2021-08-04 10:20:00,235.01,235.13,234.49,234.68,15967.0,212.3401,212.4485,211.8702,212.0419,15967.0
2021-08-04 10:30:00,234.59,235.02,233.95,235.0,43161.0,211.9606,212.3491,211.3823,212.331,43161.0
2021-08-04 10:40:00,234.98,235.19,234.56,234.88,13837.0,212.313,212.5027,211.9335,212.2226,13837.0
2021-08-04 10:50:00,234.75,234.88,234.32,234.47,7794.0,212.1052,212.2226,211.7166,211.8522,7794.0
2021-08-04 11:00:00,234.28,234.99,234.06,234.93,8843.0,211.6805,212.322,211.4817,212.2678,8843.0
2021-08-04 11:10:00,234.86,235.18,234.64,235.18,17207.0,212.2046,212.4937,212.0058,212.4937,17207.0
2021-08-04 11:20:00,234.92,235.03,233.74,233.75,19411.0,212.2588,212.3582,211.1926,211.2016,19411.0
2021-08-04 11:30:00,233.56,233.9,233.1,233.57,12982.0,211.03,211.3372,210.6143,211.039,12982.0
2021-08-04 11:40:00,233.67,233.73,233.18,233.18,7986.0,211.1293,211.1836,210.6866,210.6866,7986.0
2021-08-04 11:50:00,233.3,233.47,232.87,232.87,9257.0,210.795,210.9486,210.4065,210.4065,9257.0
2021-08-04 12:00:00,232.94,233.3,232.82,233.22,7476.0,210.4698,210.795,210.3613,210.7228,7476.0
2021-08-04 12:10:00,233.22,233.22,232.75,232.92,7177.0,210.7228,210.7228,210.2981,210.4517,7177.0
2021-08-04 12:20:00,232.84,232.84,231.93,232.02,24302.0,210.3794,210.3794,209.5572,209.6385,24302.0
2021-08-04 12:30:00,231.97,232.2,231.74,232.13,13243.0,209.5933,209.8011,209.3855,209.7379,13243.0
2021-08-04 12:40:00,232.14,232.14,231.65,232.06,7380.0,209.7469,209.7469,209.3042,209.6747,7380.0
2021-08-04 12:50:00,232.11,232.43,231.98,232.12,5374.0,209.7198,210.009,209.6024,209.7289,5374.0
2021-08-04 13:00:00,232.12,232.3,232.07,232.2,4625.0,209.7289,209.8915,209.6837,209.8011,4625.0
2021-08-04 13:10:00,232.31,232.67,232.3,232.67,9473.0,209.9005,210.2258,209.8915,210.2258,9473.0
2021-08-04 13:20:00,232.63,233.06,232.53,232.62,12570.0,210.1897,210.5782,210.0993,210.1806,12570.0
2021-08-04 13:30:00,232.64,232.72,232.45,232.5,10477.0,210.1987,210.271,210.027,210.0722,10477.0
2021-08-04 13:40:00,232.62,232.72,232.43,232.46,5802.0,210.1806,210.271,210.009,210.0361,5802.0
2021-08-04 13:50:00,232.55,232.79,232.55,232.76,5879.0,210.1174,210.3342,210.1174,210.3071,5879.0
2021-08-04 14:00:00,232.82,232.82,232.43,232.59,8904.0,210.3613,210.3613,210.009,210.1535,8904.0
2021-08-04 14:10:00,232.57,232.68,232.42,232.52,4888.0,210.1355,210.2348,209.9999,210.0903,4888.0
2021-08-04 14:20:00,232.55,232.63,232.04,232.25,10540.0,210.1174,210.1897,209.6566,209.8463,10540.0
2021-08-04 14:30:00,232.18,232.38,232.1,232.27,6327.0,209.7831,209.9638,209.7108,209.8644,6327.0
2021-08-04 14:40:00,232.27,232.31,231.67,231.72,10027.0,209.8644,209.9005,209.3223,209.3675,10027.0
2021-08-04 14:50:00,231.68,231.92,231.55,231.68,20278.0,209.3313,209.5482,209.2138,209.3313,20278.0
2021-08-04 15:00:00,231.68,231.82,231.47,231.73,10132.0,209.3313,209.4578,209.1416,209.3765,10132.0
2021-08-04 15:10:00,231.73,232.27,231.73,231.97,11896.0,209.3765,209.8644,209.3765,209.5933,11896.0
2021-08-04 15:20:00,232.13,232.17,231.76,231.81,12668.0,209.7379,209.774,209.4036,209.4488,12668.0
2021-08-04 15:30:00,231.81,231.86,231.53,231.71,23694.0,209.4488,209.4939,209.1958,209.3584,23694.0
2021-08-04 15:40:00,231.68,231.77,231.43,231.7,29576.0,209.3313,209.4126,209.1054,209.3494,29576.0
2021-08-04 15:50:00,231.76,232.35,230.94,231.07,102492.0,209.4036,209.9367,208.6627,208.7802,102492.0
2021-08-05 09:30:00,232.87,233.78,232.0,233.78,24739.0,210.4065,211.2287,209.6204,211.2287,24739.0
2021-08-05 09:40:00,233.77,234.25,232.42,232.71,10198.0,211.2197,211.6534,209.9999,210.262,10198.0
2021-08-05 09:50:00,232.45,233.08,232.14,233.05,60762.0,210.027,210.5963,209.7469,210.5692,60762.0
2021-08-05 10:00:00,233.14,233.15,231.98,231.99,32775.0,210.6505,210.6595,209.6024,209.6114,32775.0
2021-08-05 10:10:00,231.9,232.0,230.53,230.53,8437.0,209.5301,209.6204,208.2922,208.2922,8437.0
2021-08-05 10:20:00,230.64,231.14,229.8,229.8,16569.0,208.3916,208.8434,207.6327,207.6327,16569.0
2021-08-05 10:30:00,229.73,229.82,229.49,229.74,20002.0,207.5694,207.6507,207.3526,207.5784,20002.0
2021-08-05 10:40:00,229.58,229.6,228.92,229.05,45098.0,207.4339,207.452,206.8375,206.955,45098.0
2021-08-05 10:50:00,229.05,229.6,228.81,229.59,15464.0,206.955,207.452,206.7382,207.4429,15464.0
2021-08-05 11:00:00,229.59,229.6,229.09,229.13,34972.0,207.4429,207.452,206.9911,207.0273,34972.0
2021-08-05 11:10:00,229.11,230.06,229.11,230.06,10254.0,207.0092,207.8676,207.0092,207.8676,10254.0
2021-08-05 11:20:00,230.03,230.38,229.76,229.91,10759.0,207.8405,208.1567,207.5965,207.732,10759.0
2021-08-05 11:30:00,229.89,230.04,229.72,229.84,8254.0,207.714,207.8495,207.5604,207.6688,8254.0
2021-08-05 11:40:00,229.8,229.86,228.75,228.85,68186.0,207.6327,207.6869,206.6839,206.7743,68186.0
2021-08-05 11:50:00,228.79,229.01,228.59,228.62,12807.0,206.7201,206.9189,206.5394,206.5665,12807.0
2021-08-05 12:00:00,228.64,228.76,228.45,228.56,17741.0,206.5846,206.693,206.4129,206.5123,17741.0
2021-08-05 12:10:00,228.51,228.73,228.36,228.7,10426.0,206.4671,206.6659,206.3316,206.6388,10426.0
2021-08-05 12:20:00,228.67,229.04,228.62,229.01,8607.0,206.6117,206.946,206.5665,206.9189,8607.0
2021-08-05 12:30:00,229.09,229.2,228.71,228.78,5256.0,206.9911,207.0905,206.6478,206.7111,5256.0
2021-08-05 12:40:00,228.82,228.82,228.45,228.5,6992.0,206.7472,206.7472,206.4129,206.4581,6992.0
2021-08-05 12:50:00,228.52,228.55,228.2,228.24,10254.0,206.4761,206.5032,206.187,206.2231,10254.0
2021-08-05 13:00:00,228.27,228.37,227.91,227.91,18928.0,206.2502,206.3406,205.925,205.925,18928.0
2021-08-05 13:10:00,227.86,228.02,227.62,227.63,20954.0,205.8798,206.0244,205.663,205.672,20954.0
2021-08-05 13:20:00,227.63,227.79,227.58,227.72,13956.0,205.672,205.8166,205.6268,205.7533,13956.0
2021-08-05 13:30:00,227.71,227.89,227.63,227.67,8309.0,205.7443,205.9069,205.672,205.7081,8309.0
2021-08-05 13:40:00,227.72,228.38,227.72,228.38,13875.0,205.7533,206.3496,205.7533,206.3496,13875.0
2021-08-05 13:50:00,228.38,228.6,228.25,228.54,17715.0,206.3496,206.5484,206.2322,206.4942,17715.0
2021-08-05 14:00:00,228.57,228.61,228.27,228.3,10234.0,206.5213,206.5575,206.2502,206.2774,10234.0
2021-08-05 14:10:00,228.29,228.29,227.99,228.08,26676.0,206.2683,206.2683,205.9973,206.0786,26676.0
2021-08-05 14:20:00,228.05,228.08,227.67,227.69,23660.0,206.0515,206.0786,205.7081,205.7262,23660.0
2021-08-05 14:30:00,227.69,227.77,227.5,227.64,19007.0,205.7262,205.7985,205.5545,205.681,19007.0
2021-08-05 14:40:00,227.63,227.84,227.61,227.81,13809.0,205.672,205.8617,205.6539,205.8346,13809.0
2021-08-05 14:50:00,227.82,227.89,227.6,227.65,16087.0,205.8437,205.9069,205.6449,205.6901,16087.0
2021-08-05 15:00:00,227.6,227.96,227.58,227.96,17297.0,205.6449,205.9702,205.6268,205.9702,17297.0
2021-08-05 15:10:00,227.94,228.13,227.88,227.9,50868.0,205.9521,206.1238,205.8979,205.9159,50868.0
2021-08-05 15:20:00,227.89,227.89,227.38,227.67,64457.0,205.9069,205.9069,205.4461,205.7081,64457.0
2021-08-05 15:30:00,227.7,227.98,227.6,227.81,38456.0,205.7352,205.9882,205.6449,205.8346,38456.0
2021-08-05 15:40:00,227.81,228.02,227.78,228.0,42477.0,205.8346,206.0244,205.8075,206.0063,42477.0
2021-08-05 15:50:00,228.03,228.49,227.96,228.19,132383.0,206.0334,206.449,205.9702,206.178,132383.0
2021-08-06 09:30:00,229.85,230.68,228.88,229.61,54604.0,207.6778,208.4278,206.8014,207.461,54604.0
2021-08-06 09:40:00,229.63,230.32,229.54,229.74,14254.0,207.4791,208.1025,207.3977,207.5784,14254.0
2021-08-06 09:50:00,229.84,229.85,228.86,229.54,12768.0,207.6688,207.6778,206.7833,207.3977,12768.0
2021-08-06 10:00:00,229.53,230.62,229.47,230.4,12686.0,207.3887,208.3736,207.3345,208.1748,12686.0
2021-08-06 10:10:00,230.4,230.41,229.8,230.41,6167.0,208.1748,208.1838,207.6327,208.1838,6167.0
2021-08-06 10:20:00,230.38,230.63,230.09,230.09,9894.0,208.1567,208.3826,207.8947,207.8947,9894.0
2021-08-06 10:30:00,230.19,230.25,229.72,229.98,24550.0,207.985,208.0393,207.5604,207.7953,24550.0
2021-08-06 10:40:00,230.0,230.27,229.34,229.79,12884.0,207.8134,208.0573,207.217,207.6236,12884.0
2021-08-06 10:50:00,229.83,230.56,229.83,230.56,24364.0,207.6598,208.3193,207.6598,208.3193,24364.0
2021-08-06 11:00:00,230.52,230.88,230.35,230.86,47833.0,208.2832,208.6085,208.1296,208.5904,47833.0
2021-08-06 11:10:00,230.72,231.09,230.28,230.37,9871.0,208.4639,208.7982,208.0664,208.1477,9871.0
2021-08-06 11:20:00,230.39,231.07,230.39,230.6,11150.0,208.1657,208.7802,208.1657,208.3555,11150.0
2021-08-06 11:30:00,230.59,230.75,230.01,230.36,13127.0,208.3465,208.491,207.8224,208.1386,13127.0
2021-08-06 11:40:00,230.36,230.65,230.28,230.59,7061.0,208.1386,208.4007,208.0664,208.3465,7061.0
2021-08-06 11:50:00,230.5,230.79,230.29,230.72,6133.0,208.2651,208.5272,208.0754,208.4639,6133.0
2021-08-06 12:00:00,230.81,230.81,230.46,230.55,8600.0,208.5452,208.5452,208.229,208.3103,8600.0
2021-08-06 12:10:00,230.56,230.56,230.0,230.31,7414.0,208.3193,208.3193,207.8134,208.0935,7414.0
2021-08-06 12:20:00,230.32,230.51,230.06,230.06,6122.0,208.1025,208.2742,207.8676,207.8676,6122.0
2021-08-06 12:30:00,230.0,230.41,229.96,230.09,9661.0,207.8134,208.1838,207.7772,207.8947,9661.0
2021-08-06 12:40:00,230.13,230.13,229.85,230.02,3448.0,207.9308,207.9308,207.6778,207.8314,3448.0
2021-08-06 12:50:00,230.06,230.47,230.06,230.32,5108.0,207.8676,208.238,207.8676,208.1025,5108.0
2021-08-06 13:00:00,230.32,230.34,229.99,230.0,7342.0,208.1025,208.1206,207.8043,207.8134,7342.0
2021-08-06 13:10:00,230.0,230.17,229.88,230.17,4401.0,207.8134,207.967,207.7049,207.967,4401.0
2021-08-06 13:20:00,230.15,230.15,229.87,229.99,7106.0,207.9489,207.9489,207.6959,207.8043,7106.0
2021-08-06 13:30:00,230.03,230.04,229.7,229.78,3976.0,207.8405,207.8495,207.5423,207.6146,3976.0
2021-08-06 13:40:00,229.7,229.92,229.59,229.81,7684.0,207.5423,207.7411,207.4429,207.6417,7684.0
2021-08-06 13:50:00,229.77,229.83,229.66,229.71,9632.0,207.6056,207.6598,207.5062,207.5513,9632.0
2021-08-06 14:00:00,229.71,229.78,229.42,229.42,9720.0,207.5513,207.6146,207.2893,207.2893,9720.0
2021-08-06 14:10:00,229.46,229.77,229.29,229.68,8348.0,207.3255,207.6056,207.1719,207.5242,8348.0
2021-08-06 14:20:00,229.61,229.65,229.35,229.42,9063.0,207.461,207.4971,207.2261,207.2893,9063.0
2021-08-06 14:30:00,229.38,229.44,229.16,229.43,7081.0,207.2532,207.3074,207.0544,207.2984,7081.0
2021-08-06 14:40:00,229.4,229.49,229.2,229.34,6790.0,207.2712,207.3526,207.0905,207.217,6790.0
2021-08-06 14:50:00,229.36,229.47,229.13,229.13,8192.0,207.2351,207.3345,207.0273,207.0273,8192.0
2021-08-06 15:00:00,229.21,229.28,228.97,229.25,9673.0,207.0996,207.1628,206.8827,207.1357,9673.0
2021-08-06 15:10:00,229.19,229.4,229.09,229.32,10620.0,207.0815,207.2712,206.9911,207.199,10620.0
2021-08-06 15:20:00,229.32,229.51,229.3,229.35,13852.0,207.199,207.3706,207.1809,207.2261,13852.0
2021-08-06 15:30:00,229.39,229.5,229.21,229.25,17384.0,207.2622,207.3616,207.0996,207.1357,17384.0
2021-08-06 15:40:00,229.26,229.35,228.85,229.35,31319.0,207.1448,207.2261,206.7743,207.2261,31319.0
2021-08-06 15:50:00,229.42,229.42,228.85,229.04,90937.0,207.2893,207.2893,206.7743,206.946,90937.0
2021-08-09 09:30:00,228.66,229.2,227.85,228.71,30377.0,206.6026,207.0905,205.8708,206.6478,30377.0
2021-08-09 09:40:00,228.61,229.2,227.7,228.84,16481.0,206.5575,207.0905,205.7352,206.7653,16481.0
2021-08-09 09:50:00,228.76,228.83,228.2,228.68,10384.0,206.693,206.7562,206.187,206.6207,10384.0
2021-08-09 10:00:00,228.6,229.18,228.4,228.9,10187.0,206.5484,207.0725,206.3677,206.8195,10187.0
2021-08-09 10:10:00,228.63,228.64,227.9,228.16,9216.0,206.5755,206.5846,205.9159,206.1509,9216.0
2021-08-09 10:20:00,228.28,228.92,228.21,228.79,8446.0,206.2593,206.8375,206.196,206.7201,8446.0
2021-08-09 10:30:00,228.68,229.24,228.27,229.22,7008.0,206.6207,207.1267,206.2502,207.1086,7008.0
2021-08-09 10:40:00,229.17,229.72,229.12,229.69,6158.0,207.0634,207.5604,207.0183,207.5333,6158.0
2021-08-09 10:50:00,229.63,229.63,229.29,229.49,4458.0,207.4791,207.4791,207.1719,207.3526,4458.0
2021-08-09 11:00:00,229.35,229.57,229.12,229.49,4585.0,207.2261,207.4248,207.0183,207.3526,4585.0
2021-08-09 11:10:00,229.47,230.25,229.47,230.11,6512.0,207.3345,208.0393,207.3345,207.9128,6512.0
2021-08-09 11:20:00,230.0,230.48,229.74,230.47,11662.0,207.8134,208.2471,207.5784,208.238,11662.0
2021-08-09 11:30:00,230.38,230.77,230.29,230.77,8133.0,208.1567,208.5091,208.0754,208.5091,8133.0
2021-08-09 11:40:00,230.71,231.01,230.6,230.67,15911.0,208.4549,208.7259,208.3555,208.4187,15911.0
2021-08-09 11:50:00,230.85,231.18,230.61,230.97,7232.0,208.5814,208.8795,208.3645,208.6898,7232.0
2021-08-09 12:00:00,231.03,231.03,230.4,230.69,5945.0,208.744,208.744,208.1748,208.4368,5945.0
2021-08-09 12:10:00,230.63,231.09,230.63,231.0,3954.0,208.3826,208.7982,208.3826,208.7169,3954.0
2021-08-09 12:20:00,230.99,231.0,230.52,230.69,3399.0,208.7079,208.7169,208.2832,208.4368,3399.0
2021-08-09 12:30:00,230.83,230.85,230.52,230.81,4895.0,208.5633,208.5814,208.2832,208.5452,4895.0
2021-08-09 12:40:00,230.69,231.0,230.68,230.89,4656.0,208.4368,208.7169,208.4278,208.6175,4656.0
2021-08-09 12:50:00,230.96,231.06,230.9,230.92,6208.0,208.6808,208.7711,208.6266,208.6446,6208.0
2021-08-09 13:00:00,230.95,231.02,230.7,230.77,4286.0,208.6717,208.735,208.4458,208.5091,4286.0
2021-08-09 13:10:00,230.73,230.88,230.64,230.64,5465.0,208.4729,208.6085,208.3916,208.3916,5465.0
2021-08-09 13:20:00,230.67,230.87,230.63,230.87,3898.0,208.4187,208.5994,208.3826,208.5994,3898.0
2021-08-09 13:30:00,230.84,231.06,230.72,230.9,7273.0,208.5723,208.7711,208.4639,208.6266,7273.0
2021-08-09 13:40:00,230.92,231.03,230.72,230.83,5006.0,208.6446,208.744,208.4639,208.5633,5006.0
2021-08-09 13:50:00,230.82,230.86,230.68,230.69,4192.0,208.5543,208.5904,208.4278,208.4368,4192.0
2021-08-09 14:00:00,230.68,231.14,230.68,230.95,6466.0,208.4278,208.8434,208.4278,208.6717,6466.0
2021-08-09 14:10:00,231.17,231.32,231.01,231.27,4415.0,208.8705,209.006,208.7259,208.9609,4415.0
2021-08-09 14:20:00,231.27,231.27,231.02,231.26,8197.0,208.9609,208.9609,208.735,208.9518,8197.0
2021-08-09 14:30:00,231.23,231.34,231.15,231.29,5726.0,208.9247,209.0241,208.8524,208.9789,5726.0
2021-08-09 14:40:00,231.32,231.43,231.05,231.31,11122.0,209.006,209.1054,208.7621,208.997,11122.0
2021-08-09 14:50:00,231.26,231.38,231.12,231.38,6111.0,208.9518,209.0602,208.8253,209.0602,6111.0
2021-08-09 15:00:00,231.38,231.38,230.89,230.92,7269.0,209.0602,209.0602,208.6175,208.6446,7269.0
2021-08-09 15:10:00,230.97,231.08,230.87,231.03,7291.0,208.6898,208.7892,208.5994,208.744,7291.0
2021-08-09 15:20:00,231.09,231.22,230.82,230.88,12762.0,208.7982,208.9157,208.5543,208.6085,12762.0
2021-08-09 15:30:00,230.9,231.16,230.86,231.07,12080.0,208.6266,208.8615,208.5904,208.7802,12080.0
2021-08-09 15:40:00,231.07,231.08,230.71,230.8,18785.0,208.7802,208.7892,208.4549,208.5362,18785.0
2021-08-09 15:50:00,230.76,230.97,230.57,230.66,45109.0,208.5001,208.6898,208.3284,208.4097,45109.0
2021-08-10 09:30:00,231.45,232.0,231.02,231.26,36524.0,209.1235,209.6204,208.735,208.9518,36524.0
2021-08-10 09:40:00,231.28,231.84,230.55,230.7,6824.0,208.9699,209.4759,208.3103,208.4458,6824.0
2021-08-10 09:50:00,230.53,231.37,230.22,231.29,6807.0,208.2922,209.0512,208.0121,208.9789,6807.0
2021-08-10 10:00:00,231.14,232.52,231.14,232.52,10555.0,208.8434,210.0903,208.8434,210.0903,10555.0
2021-08-10 10:10:00,232.35,233.41,232.09,233.34,14466.0,209.9367,210.8944,209.7018,210.8312,14466.0
2021-08-10 10:20:00,233.25,234.34,233.18,233.82,21238.0,210.7499,211.7347,210.6866,211.2649,21238.0
2021-08-10 10:30:00,233.9,234.03,233.34,233.93,7042.0,211.3372,211.4546,210.8312,211.3643,7042.0
2021-08-10 10:40:00,234.09,234.41,233.93,234.3,9585.0,211.5088,211.798,211.3643,211.6986,9585.0
2021-08-10 10:50:00,234.3,234.56,234.07,234.3,10358.0,211.6986,211.9335,211.4908,211.6986,10358.0
2021-08-10 11:00:00,234.33,235.1,234.32,235.1,23724.0,211.7257,212.4214,211.7166,212.4214,23724.0
2021-08-10 11:10:00,235.0,235.11,234.69,235.01,15493.0,212.331,212.4304,212.051,212.3401,15493.0
2021-08-10 11:20:00,235.05,235.44,235.0,235.44,12731.0,212.3762,212.7286,212.331,212.7286,12731.0
2021-08-10 11:30:00,235.46,235.53,234.84,235.27,15506.0,212.7467,212.8099,212.1865,212.575,15506.0
2021-08-10 11:40:00,235.29,235.53,235.2,235.42,20963.0,212.5931,212.8099,212.5118,212.7105,20963.0
2021-08-10 11:50:00,235.42,235.5,235.19,235.38,12866.0,212.7105,212.7828,212.5027,212.6744,12866.0
2021-08-10 12:00:00,235.34,235.35,234.14,234.14,12351.0,212.6383,212.6473,211.554,211.554,12351.0
2021-08-10 12:10:00,234.14,234.63,233.99,234.51,10822.0,211.554,211.9967,211.4185,211.8883,10822.0
2021-08-10 12:20:00,234.42,234.65,234.23,234.41,9145.0,211.807,212.0148,211.6353,211.798,9145.0
2021-08-10 12:30:00,234.41,234.43,234.05,234.17,8481.0,211.798,211.816,211.4727,211.5811,8481.0
2021-08-10 12:40:00,234.15,234.25,233.91,234.05,11690.0,211.563,211.6534,211.3462,211.4727,11690.0
2021-08-10 12:50:00,234.0,234.19,233.74,234.19,7216.0,211.4275,211.5992,211.1926,211.5992,7216.0
2021-08-10 13:00:00,234.11,234.12,233.79,234.11,4319.0,211.5269,211.5359,211.2378,211.5269,4319.0
2021-08-10 13:10:00,234.04,234.34,234.03,234.33,7952.0,211.4637,211.7347,211.4546,211.7257,7952.0
2021-08-10 13:20:00,234.33,234.42,234.15,234.42,9206.0,211.7257,211.807,211.563,211.807,9206.0
2021-08-10 13:30:00,234.43,234.63,234.27,234.48,4871.0,211.816,211.9967,211.6715,211.8612,4871.0
2021-08-10 13:40:00,234.49,234.69,233.87,233.99,7370.0,211.8702,212.051,211.3101,211.4185,7370.0
2021-08-10 13:50:00,233.97,234.43,233.88,234.37,5835.0,211.4004,211.816,211.3191,211.7618,5835.0
2021-08-10 14:00:00,234.49,234.54,234.09,234.37,8737.0,211.8702,211.9154,211.5088,211.7618,8737.0
2021-08-10 14:10:00,234.47,234.56,234.12,234.3,4692.0,211.8522,211.9335,211.5359,211.6986,4692.0
2021-08-10 14:20:00,234.31,234.4,234.25,234.36,5510.0,211.7076,211.7889,211.6534,211.7528,5510.0
2021-08-10 14:30:00,234.31,234.51,234.29,234.36,5620.0,211.7076,211.8883,211.6895,211.7528,5620.0
2021-08-10 14:40:00,234.31,234.31,234.11,234.26,6986.0,211.7076,211.7076,211.5269,211.6624,6986.0
2021-08-10 14:50:00,234.33,234.36,234.12,234.3,6120.0,211.7257,211.7528,211.5359,211.6986,6120.0
2021-08-10 15:00:00,234.25,234.25,234.04,234.11,4817.0,211.6534,211.6534,211.4637,211.5269,4817.0
2021-08-10 15:10:00,234.15,234.17,233.75,233.83,12541.0,211.563,211.5811,211.2016,211.2739,12541.0
2021-08-10 15:20:00,233.87,234.16,233.87,234.01,7644.0,211.3101,211.5721,211.3101,211.4365,7644.0
2021-08-10 15:30:00,234.03,234.08,233.73,233.77,10840.0,211.4546,211.4998,211.1836,211.2197,10840.0
2021-08-10 15:40:00,233.8,233.95,233.59,233.65,15674.0,211.2468,211.3823,211.0571,211.1113,15674.0
2021-08-10 15:50:00,233.61,233.93,233.53,233.79,48046.0,211.0751,211.3643,211.0029,211.2378,48046.0
2021-08-11 09:30:00,234.88,234.99,233.75,234.88,29120.0,212.2226,212.322,211.2016,212.2226,29120.0
2021-08-11 09:40:00,235.47,235.79,234.74,235.75,5426.0,212.7557,213.0448,212.0961,213.0087,5426.0
2021-08-11 09:50:00,235.67,236.07,235.08,235.86,7892.0,212.9364,213.2978,212.4033,213.1081,7892.0
2021-08-11 10:00:00,235.98,236.42,235.19,235.82,7470.0,213.2165,213.6141,212.5027,213.0719,7470.0
2021-08-11 10:10:00,236.19,236.51,235.86,236.05,6733.0,213.4063,213.6954,213.1081,213.2798,6733.0
2021-08-11 10:20:00,236.06,236.31,235.71,236.31,6409.0,213.2888,213.5147,212.9726,213.5147,6409.0
2021-08-11 10:30:00,236.3,236.36,235.78,235.87,6091.0,213.5056,213.5599,213.0358,213.1171,6091.0
2021-08-11 10:40:00,236.01,237.26,236.01,237.09,7576.0,213.2436,214.373,213.2436,214.2194,7576.0
2021-08-11 10:50:00,237.17,238.14,236.75,238.05,23409.0,214.2917,215.1682,213.9122,215.0868,23409.0
2021-08-11 11:00:00,238.12,238.5,237.96,238.37,18697.0,215.1501,215.4934,215.0055,215.376,18697.0
2021-08-11 11:10:00,238.35,238.92,238.27,238.64,12235.0,215.3579,215.8729,215.2856,215.6199,12235.0
2021-08-11 11:20:00,238.75,239.34,238.53,238.53,14078.0,215.7193,216.2524,215.5205,215.5205,14078.0
2021-08-11 11:30:00,238.38,239.16,238.23,238.76,12920.0,215.385,216.0898,215.2495,215.7283,12920.0
2021-08-11 11:40:00,238.7,238.9,238.36,238.69,12185.0,215.6741,215.8548,215.3669,215.6651,12185.0
2021-08-11 11:50:00,238.72,238.8,238.5,238.74,10965.0,215.6922,215.7645,215.4934,215.7103,10965.0
2021-08-11 12:00:00,238.66,238.75,238.39,238.53,11635.0,215.638,215.7193,215.394,215.5205,11635.0
2021-08-11 12:10:00,238.57,239.4,238.53,239.2,16555.0,215.5567,216.3066,215.5205,216.1259,16555.0
2021-08-11 12:20:00,239.15,239.61,238.99,239.45,22515.0,216.0807,216.4964,215.9362,216.3518,22515.0
2021-08-11 12:30:00,239.33,239.64,238.99,239.54,37352.0,216.2434,216.5235,215.9362,216.4331,37352.0
2021-08-11 12:40:00,239.65,239.88,239.45,239.88,17292.0,216.5325,216.7403,216.3518,216.7403,17292.0
2021-08-11 12:50:00,239.9,240.16,239.83,239.96,20548.0,216.7584,216.9933,216.6951,216.8126,20548.0
2021-08-11 13:00:00,239.94,240.24,239.66,240.19,14824.0,216.7945,217.0656,216.5415,217.0204,14824.0
2021-08-11 13:10:00,240.25,240.59,240.06,240.42,26164.0,217.0746,217.3818,216.9029,217.2282,26164.0
2021-08-11 13:20:00,240.54,240.93,240.47,240.75,24795.0,217.3366,217.689,217.2734,217.5264,24795.0
2021-08-11 13:30:00,240.79,241.4,240.7,241.29,18420.0,217.5625,218.1137,217.4812,218.0143,18420.0
2021-08-11 13:40:00,241.27,241.82,241.24,241.73,28986.0,217.9962,218.4932,217.9691,218.4118,28986.0
2021-08-11 13:50:00,241.74,241.8,241.41,241.6,13826.0,218.4209,218.4751,218.1227,218.2944,13826.0
2021-08-11 14:00:00,241.5,241.83,241.34,241.76,28568.0,218.204,218.5022,218.0595,218.439,28568.0
2021-08-11 14:10:00,241.76,242.13,241.48,241.59,25039.0,218.439,218.7733,218.186,218.2854,25039.0
2021-08-11 14:20:00,241.58,242.02,241.45,241.52,20685.0,218.2763,218.6739,218.1589,218.2221,20685.0
2021-08-11 14:30:00,241.52,241.69,241.45,241.52,11526.0,218.2221,218.3757,218.1589,218.2221,11526.0
2021-08-11 14:40:00,241.51,241.73,241.35,241.73,11745.0,218.2131,218.4118,218.0685,218.4118,11745.0
2021-08-11 14:50:00,241.77,241.77,241.31,241.48,12210.0,218.448,218.448,218.0324,218.186,12210.0
2021-08-11 15:00:00,241.47,241.73,241.28,241.47,16738.0,218.1769,218.4118,218.0053,218.1769,16738.0
2021-08-11 15:10:00,241.46,241.53,241.2,241.52,13626.0,218.1679,218.2311,217.933,218.2221,13626.0
2021-08-11 15:20:00,241.47,241.52,241.14,241.47,14377.0,218.1769,218.2221,217.8788,218.1769,14377.0
2021-08-11 15:30:00,241.38,241.62,241.21,241.3,21127.0,218.0956,218.3125,217.942,218.0233,21127.0
2021-08-11 15:40:00,241.29,241.5,241.08,241.46,41678.0,218.0143,218.204,217.8246,218.1679,41678.0
2021-08-11 15:50:00,241.47,241.85,241.22,241.8,93811.0,218.1769,218.5203,217.951,218.4751,93811.0
2021-08-12 09:30:00,242.32,242.42,241.0,242.09,28591.0,218.9449,219.0353,217.7523,218.7371,28591.0
2021-08-12 09:40:00,242.2,242.8,241.91,242.07,6266.0,218.8365,219.3786,218.5745,218.7191,6266.0
2021-08-12 09:50:00,241.69,241.73,240.71,241.12,5924.0,218.3757,218.4118,217.4902,217.8607,5924.0
2021-08-12 10:00:00,241.32,241.33,239.56,239.56,12694.0,218.0414,218.0504,216.4512,216.4512,12694.0
2021-08-12 10:10:00,239.56,239.85,238.59,238.59,6744.0,216.4512,216.7132,215.5747,215.5747,6744.0
2021-08-12 10:20:00,238.72,239.42,238.58,239.28,11138.0,215.6922,216.3247,215.5657,216.1982,11138.0
2021-08-12 10:30:00,239.17,239.44,239.01,239.29,7391.0,216.0988,216.3428,215.9542,216.2072,7391.0
2021-08-12 10:40:00,239.35,239.35,238.58,239.1,7807.0,216.2614,216.2614,215.5657,216.0355,7807.0
2021-08-12 10:50:00,238.92,239.08,238.46,238.7,5827.0,215.8729,216.0175,215.4573,215.6741,5827.0
2021-08-12 11:00:00,238.52,238.77,238.27,238.74,13552.0,215.5115,215.7374,215.2856,215.7103,13552.0
2021-08-12 11:10:00,238.5,239.09,238.45,238.86,9520.0,215.4934,216.0265,215.4483,215.8187,9520.0
2021-08-12 11:20:00,238.87,238.93,238.5,238.9,22059.0,215.8277,215.8819,215.4934,215.8548,22059.0
2021-08-12 11:30:00,238.79,238.79,238.13,238.24,6800.0,215.7555,215.7555,215.1591,215.2585,6800.0
2021-08-12 11:40:00,238.23,238.25,237.49,237.67,10735.0,215.2495,215.2675,214.5809,214.7435,10735.0
2021-08-12 11:50:00,237.69,237.9,237.49,237.82,7646.0,214.7616,214.9513,214.5809,214.879,7646.0
2021-08-12 12:00:00,237.86,238.57,237.85,238.57,3855.0,214.9152,215.5567,214.9061,215.5567,3855.0
2021-08-12 12:10:00,238.33,238.67,238.31,238.55,17824.0,215.3398,215.647,215.3218,215.5386,17824.0
2021-08-12 12:20:00,238.62,238.97,238.45,238.8,6372.0,215.6019,215.9181,215.4483,215.7645,6372.0
2021-08-12 12:30:00,238.74,239.43,238.74,239.39,6081.0,215.7103,216.3337,215.7103,216.2976,6081.0
2021-08-12 12:40:00,239.34,239.55,239.16,239.2,5043.0,216.2524,216.4421,216.0898,216.1259,5043.0
2021-08-12 12:50:00,239.2,239.31,238.62,238.98,7299.0,216.1259,216.2253,215.6019,215.9271,7299.0
2021-08-12 13:00:00,238.95,239.03,238.62,238.75,4343.0,215.9,215.9723,215.6019,215.7193,4343.0
2021-08-12 13:10:00,238.75,238.75,238.5,238.55,7309.0,215.7193,215.7193,215.4934,215.5386,7309.0
2021-08-12 13:20:00,238.5,238.79,238.47,238.58,6200.0,215.4934,215.7555,215.4663,215.5657,6200.0
2021-08-12 13:30:00,238.59,238.67,238.44,238.65,5621.0,215.5747,215.647,215.4392,215.629,5621.0
2021-08-12 13:40:00,238.61,238.73,238.5,238.7,3309.0,215.5928,215.7012,215.4934,215.6741,3309.0
2021-08-12 13:50:00,238.59,238.68,238.5,238.54,3140.0,215.5747,215.6561,215.4934,215.5296,3140.0
2021-08-12 14:00:00,238.5,238.95,238.49,238.95,6160.0,215.4934,215.9,215.4844,215.9,6160.0
2021-08-12 14:10:00,238.91,239.11,238.86,239.08,4607.0,215.8639,216.0446,215.8187,216.0175,4607.0
2021-08-12 14:20:00,239.06,239.08,238.9,239.06,3903.0,215.9994,216.0175,215.8548,215.9994,3903.0
2021-08-12 14:30:00,239.03,239.06,238.89,238.9,4033.0,215.9723,215.9994,215.8458,215.8548,4033.0
2021-08-12 14:40:00,239.0,239.05,238.74,238.99,3867.0,215.9452,215.9904,215.7103,215.9362,3867.0
2021-08-12 14:50:00,238.95,239.02,238.69,238.69,5846.0,215.9,215.9633,215.6651,215.6651,5846.0
2021-08-12 15:00:00,238.64,238.8,238.64,238.78,3449.0,215.6199,215.7645,215.6199,215.7464,3449.0
2021-08-12 15:10:00,238.79,239.03,238.74,239.03,6441.0,215.7555,215.9723,215.7103,215.9723,6441.0
2021-08-12 15:20:00,239.05,239.09,238.85,239.08,6642.0,215.9904,216.0265,215.8097,216.0175,6642.0
2021-08-12 15:30:00,239.0,239.11,238.74,238.9,11015.0,215.9452,216.0446,215.7103,215.8548,11015.0
2021-08-12 15:40:00,238.89,239.15,238.79,238.84,23633.0,215.8458,216.0807,215.7555,215.8006,23633.0
2021-08-12 15:50:00,238.77,239.22,238.75,239.13,63083.0,215.7374,216.144,215.7193,216.0627,63083.0
2021-08-13 09:30:00,239.51,239.51,238.25,238.41,17475.0,216.406,216.406,215.2675,215.4121,17475.0
2021-08-13 09:40:00,239.11,239.79,238.2,238.52,5480.0,216.0446,216.659,215.2224,215.5115,5480.0
2021-08-13 09:50:00,238.36,238.61,237.48,237.99,13176.0,215.3669,215.5928,214.5718,215.0326,13176.0
2021-08-13 10:00:00,238.08,238.14,237.01,237.34,7656.0,215.1139,215.1682,214.1472,214.4453,7656.0
2021-08-13 10:10:00,237.44,237.5,236.82,237.2,9520.0,214.5357,214.5899,213.9755,214.3188,9520.0
2021-08-13 10:20:00,237.17,237.58,237.03,237.41,10714.0,214.2917,214.6622,214.1652,214.5086,10714.0
2021-08-13 10:30:00,237.34,237.44,236.93,237.01,4851.0,214.4453,214.5357,214.0749,214.1472,4851.0
2021-08-13 10:40:00,237.02,237.93,237.02,237.89,4404.0,214.1562,214.9784,214.1562,214.9423,4404.0
2021-08-13 10:50:00,237.96,238.19,237.68,237.85,5710.0,215.0055,215.2133,214.7525,214.9061,5710.0
2021-08-13 11:00:00,238.01,238.37,237.8,238.37,5780.0,215.0507,215.376,214.861,215.376,5780.0
2021-08-13 11:10:00,238.37,238.81,238.27,238.78,6654.0,215.376,215.7735,215.2856,215.7464,6654.0
2021-08-13 11:20:00,238.68,238.73,238.37,238.39,4481.0,215.6561,215.7012,215.376,215.394,4481.0
2021-08-13 11:30:00,238.55,238.71,238.43,238.46,5121.0,215.5386,215.6832,215.4302,215.4573,5121.0
2021-08-13 11:40:00,238.4,238.68,238.32,238.42,3313.0,215.4031,215.6561,215.3308,215.4211,3313.0
2021-08-13 11:50:00,238.57,238.57,238.29,238.41,4551.0,215.5567,215.5567,215.3037,215.4121,4551.0
2021-08-13 12:00:00,238.42,238.44,238.0,238.01,3449.0,215.4211,215.4392,215.0417,215.0507,3449.0
2021-08-13 12:10:00,237.97,238.0,237.86,237.95,5138.0,215.0146,215.0417,214.9152,214.9965,5138.0
2021-08-13 12:20:00,238.0,238.04,237.84,237.87,6861.0,215.0417,215.0778,214.8971,214.9242,6861.0
2021-08-13 12:30:00,237.91,238.02,237.8,237.86,4134.0,214.9603,215.0597,214.861,214.9152,4134.0
2021-08-13 12:40:00,237.84,237.84,237.54,237.56,4448.0,214.8971,214.8971,214.626,214.6441,4448.0
2021-08-13 12:50:00,237.52,237.6,237.26,237.26,4976.0,214.608,214.6802,214.373,214.373,4976.0
2021-08-13 13:00:00,237.38,237.56,237.32,237.34,3155.0,214.4815,214.6441,214.4273,214.4453,3155.0
2021-08-13 13:10:00,237.35,237.54,236.9,237.01,8601.0,214.4544,214.626,214.0478,214.1472,8601.0
2021-08-13 13:20:00,237.07,237.25,237.0,237.25,3686.0,214.2014,214.364,214.1381,214.364,3686.0
2021-08-13 13:30:00,237.2,237.34,237.04,237.26,5624.0,214.3188,214.4453,214.1743,214.373,5624.0
2021-08-13 13:40:00,237.34,237.76,237.33,237.76,4261.0,214.4453,214.8248,214.4363,214.8248,4261.0
2021-08-13 13:50:00,237.72,238.07,237.7,238.03,6385.0,214.7887,215.1049,214.7706,215.0688,6385.0
2021-08-13 14:00:00,238.05,238.21,237.88,237.91,12670.0,215.0868,215.2314,214.9332,214.9603,12670.0
2021-08-13 14:10:00,237.99,238.01,237.64,237.7,8683.0,215.0326,215.0507,214.7164,214.7706,8683.0
2021-08-13 14:20:00,237.72,237.8,237.56,237.6,7696.0,214.7887,214.861,214.6441,214.6802,7696.0
2021-08-13 14:30:00,237.66,237.66,237.28,237.28,11008.0,214.7345,214.7345,214.3911,214.3911,11008.0
2021-08-13 14:40:00,237.41,237.42,236.96,237.18,5552.0,214.5086,214.5176,214.102,214.3008,5552.0
2021-08-13 14:50:00,237.06,237.46,237.01,237.36,9527.0,214.1923,214.5537,214.1472,214.4634,9527.0
2021-08-13 15:00:00,237.38,237.79,237.38,237.68,5638.0,214.4815,214.8519,214.4815,214.7525,5638.0
2021-08-13 15:10:00,237.72,237.84,237.64,237.74,7085.0,214.7887,214.8971,214.7164,214.8067,7085.0
2021-08-13 15:20:00,237.74,237.74,237.49,237.59,6207.0,214.8067,214.8067,214.5809,214.6712,6207.0
2021-08-13 15:30:00,237.61,237.93,237.48,237.9,10989.0,214.6893,214.9784,214.5718,214.9513,10989.0
2021-08-13 15:40:00,237.88,237.99,237.4,237.4,15951.0,214.9332,215.0326,214.4995,214.4995,15951.0
2021-08-13 15:50:00,237.52,237.72,236.98,237.7,67798.0,214.608,214.7887,214.1201,214.7706,67798.0
2021-08-16 09:30:00,237.0,237.49,235.59,236.94,54126.0,214.1381,214.5809,212.8641,214.0839,54126.0
2021-08-16 09:40:00,236.81,236.9,235.96,236.5,11264.0,213.9665,214.0478,213.1984,213.6864,11264.0
2021-08-16 09:50:00,236.6,237.67,236.45,236.81,12927.0,213.7767,214.7435,213.6412,213.9665,12927.0
2021-08-16 10:00:00,236.87,238.33,236.55,238.25,13682.0,214.0207,215.3398,213.7315,215.2675,13682.0
2021-08-16 10:10:00,238.32,239.32,238.24,238.74,19863.0,215.3308,216.2343,215.2585,215.7103,19863.0
2021-08-16 10:20:00,238.85,239.06,238.28,239.05,11222.0,215.8097,215.9994,215.2946,215.9904,11222.0
2021-08-16 10:30:00,239.11,239.75,238.49,239.21,10774.0,216.0446,216.6228,215.4844,216.1349,10774.0
2021-08-16 10:40:00,239.45,239.82,239.22,239.36,15943.0,216.3518,216.6861,216.144,216.2705,15943.0
2021-08-16 10:50:00,239.05,239.37,238.94,239.3,6625.0,215.9904,216.2795,215.891,216.2163,6625.0
2021-08-16 11:00:00,239.17,239.59,238.85,238.91,7109.0,216.0988,216.4783,215.8097,215.8639,7109.0
2021-08-16 11:10:00,239.0,239.18,238.75,239.05,5728.0,215.9452,216.1078,215.7193,215.9904,5728.0
2021-08-16 11:20:00,239.02,239.33,239.0,239.27,9531.0,215.9633,216.2434,215.9452,216.1892,9531.0
2021-08-16 11:30:00,239.27,239.45,238.89,238.89,8808.0,216.1892,216.3518,215.8458,215.8458,8808.0
2021-08-16 11:40:00,238.9,238.95,238.59,238.72,4100.0,215.8548,215.9,215.5747,215.6922,4100.0
2021-08-16 11:50:00,238.7,238.88,238.47,238.66,9664.0,215.6741,215.8368,215.4663,215.638,9664.0
2021-08-16 12:00:00,238.64,238.77,238.43,238.44,4686.0,215.6199,215.7374,215.4302,215.4392,4686.0
2021-08-16 12:10:00,238.42,238.68,238.19,238.67,4247.0,215.4211,215.6561,215.2133,215.647,4247.0
2021-08-16 12:20:00,238.64,239.16,238.59,238.93,10813.0,215.6199,216.0898,215.5747,215.8819,10813.0
2021-08-16 12:30:00,238.98,239.28,238.91,239.19,12023.0,215.9271,216.1982,215.8639,216.1169,12023.0
2021-08-16 12:40:00,239.2,239.49,239.1,239.2,5987.0,216.1259,216.3879,216.0355,216.1259,5987.0
2021-08-16 12:50:00,239.16,239.36,239.09,239.24,3876.0,216.0898,216.2705,216.0265,216.162,3876.0
2021-08-16 13:00:00,239.23,239.28,239.02,239.16,9018.0,216.153,216.1982,215.9633,216.0898,9018.0
2021-08-16 13:10:00,239.15,239.35,239.05,239.3,8092.0,216.0807,216.2614,215.9904,216.2163,8092.0
2021-08-16 13:20:00,239.37,239.37,239.07,239.16,9826.0,216.2795,216.2795,216.0084,216.0898,9826.0
2021-08-16 13:30:00,239.14,239.14,238.74,238.74,5779.0,216.0717,216.0717,215.7103,215.7103,5779.0
2021-08-16 13:40:00,238.74,238.91,238.49,238.49,7515.0,215.7103,215.8639,215.4844,215.4844,7515.0
2021-08-16 13:50:00,238.5,238.86,238.36,238.86,8698.0,215.4934,215.8187,215.3669,215.8187,8698.0
2021-08-16 14:00:00,238.88,239.01,238.64,238.82,11647.0,215.8368,215.9542,215.6199,215.7826,11647.0
2021-08-16 14:10:00,238.8,239.05,238.76,238.93,6168.0,215.7645,215.9904,215.7283,215.8819,6168.0
2021-08-16 14:20:00,238.87,238.91,238.68,238.76,7832.0,215.8277,215.8639,215.6561,215.7283,7832.0
2021-08-16 14:30:00,238.79,238.92,238.73,238.75,4672.0,215.7555,215.8729,215.7012,215.7193,4672.0
2021-08-16 14:40:00,238.81,239.15,238.75,239.15,8672.0,215.7735,216.0807,215.7193,216.0807,8672.0
2021-08-16 14:50:00,239.21,239.36,239.09,239.09,10449.0,216.1349,216.2705,216.0265,216.0265,10449.0
2021-08-16 15:00:00,239.11,239.19,238.94,238.94,6269.0,216.0446,216.1169,215.891,215.891,6269.0
2021-08-16 15:10:00,238.96,239.14,238.87,239.09,7703.0,215.9091,216.0717,215.8277,216.0265,7703.0
2021-08-16 15:20:00,239.05,239.17,238.74,238.76,10995.0,215.9904,216.0988,215.7103,215.7283,10995.0
2021-08-16 15:30:00,238.76,239.11,238.68,238.96,13158.0,215.7283,216.0446,215.6561,215.9091,13158.0
2021-08-16 15:40:00,238.96,239.06,238.77,238.77,15568.0,215.9091,215.9994,215.7374,215.7374,15568.0
2021-08-16 15:50:00,238.83,239.44,238.83,239.37,72921.0,215.7916,216.3428,215.7916,216.2795,72921.0
2021-08-17 09:30:00,237.94,238.06,236.95,237.8,27607.0,214.9874,215.0959,214.0929,214.861,27607.0
2021-08-17 09:40:00,237.71,238.03,237.11,237.75,15120.0,214.7796,215.0688,214.2375,214.8158,15120.0
2021-08-17 09:50:00,237.69,237.97,237.12,237.13,8762.0,214.7616,215.0146,214.2465,214.2556,8762.0
2021-08-17 10:00:00,237.13,237.25,236.03,236.49,10937.0,214.2556,214.364,213.2617,213.6773,10937.0
2021-08-17 10:10:00,236.52,237.09,236.21,236.46,14214.0,213.7044,214.2194,213.4243,213.6502,14214.0
2021-08-17 10:20:00,236.4,236.83,236.11,236.6,16686.0,213.596,213.9845,213.334,213.7767,16686.0
2021-08-17 10:30:00,236.65,236.65,235.55,235.56,14462.0,213.8219,213.8219,212.828,212.837,14462.0
2021-08-17 10:40:00,235.6,236.21,235.53,236.16,22063.0,212.8732,213.4243,212.8099,213.3792,22063.0
2021-08-17 10:50:00,236.39,236.86,236.31,236.34,21148.0,213.587,214.0116,213.5147,213.5418,21148.0
2021-08-17 11:00:00,236.34,236.63,236.1,236.59,9597.0,213.5418,213.8038,213.3249,213.7677,9597.0
2021-08-17 11:10:00,236.54,236.58,235.95,236.24,25100.0,213.7225,213.7586,213.1894,213.4514,25100.0
2021-08-17 11:20:00,236.21,236.56,236.0,236.36,10268.0,213.4243,213.7406,213.2346,213.5599,10268.0
2021-08-17 11:30:00,236.29,236.89,236.19,236.65,7670.0,213.4966,214.0387,213.4063,213.8219,7670.0
2021-08-17 11:40:00,236.69,237.09,236.56,236.76,8642.0,213.858,214.2194,213.7406,213.9213,8642.0
2021-08-17 11:50:00,236.83,236.83,236.26,236.36,8802.0,213.9845,213.9845,213.4695,213.5599,8802.0
2021-08-17 12:00:00,236.32,236.46,236.08,236.08,7434.0,213.5237,213.6502,213.3069,213.3069,7434.0
2021-08-17 12:10:00,236.01,236.04,235.51,235.8,11922.0,213.2436,213.2707,212.7919,213.0539,11922.0
2021-08-17 12:20:00,235.86,236.1,235.75,235.91,7462.0,213.1081,213.3249,213.0087,213.1533,7462.0
2021-08-17 12:30:00,235.81,235.81,234.79,234.83,12707.0,213.0629,213.0629,212.1413,212.1774,12707.0
2021-08-17 12:40:00,234.85,234.88,234.08,234.23,10805.0,212.1955,212.2226,211.4998,211.6353,10805.0
2021-08-17 12:50:00,234.2,234.2,233.65,233.96,13004.0,211.6082,211.6082,211.1113,211.3914,13004.0
2021-08-17 13:00:00,233.85,234.42,233.82,234.36,16687.0,211.292,211.807,211.2649,211.7528,16687.0
2021-08-17 13:10:00,234.28,234.76,234.28,234.5,8493.0,211.6805,212.1142,211.6805,211.8793,8493.0
2021-08-17 13:20:00,234.59,234.74,234.28,234.68,8467.0,211.9606,212.0961,211.6805,212.0419,8467.0
2021-08-17 13:30:00,234.71,234.82,234.55,234.56,7195.0,212.069,212.1684,211.9245,211.9335,7195.0
2021-08-17 13:40:00,234.53,234.75,234.3,234.75,7884.0,211.9064,212.1052,211.6986,212.1052,7884.0
2021-08-17 13:50:00,234.78,235.28,234.74,235.15,10647.0,212.1323,212.584,212.0961,212.4666,10647.0
2021-08-17 14:00:00,235.29,235.53,235.15,235.51,9891.0,212.5931,212.8099,212.4666,212.7919,9891.0
2021-08-17 14:10:00,235.5,235.57,235.31,235.34,10965.0,212.7828,212.8461,212.6111,212.6383,10965.0
2021-08-17 14:20:00,235.41,235.41,234.95,234.99,11351.0,212.7015,212.7015,212.2859,212.322,11351.0
2021-08-17 14:30:00,234.96,235.11,234.66,234.78,12068.0,212.2949,212.4304,212.0238,212.1323,12068.0
2021-08-17 14:40:00,234.79,235.16,234.75,235.05,7404.0,212.1413,212.4756,212.1052,212.3762,7404.0
2021-08-17 14:50:00,235.05,235.42,235.03,235.3,8478.0,212.3762,212.7105,212.3582,212.6021,8478.0
2021-08-17 15:00:00,235.33,235.39,235.14,235.39,9139.0,212.6292,212.6834,212.4575,212.6834,9139.0
2021-08-17 15:10:00,235.39,235.61,235.26,235.34,10297.0,212.6834,212.8822,212.566,212.6383,10297.0
2021-08-17 15:20:00,235.37,235.43,235.17,235.38,8863.0,212.6654,212.7196,212.4847,212.6744,8863.0
2021-08-17 15:30:00,235.47,235.8,235.41,235.45,14299.0,212.7557,213.0539,212.7015,212.7376,14299.0
2021-08-17 15:40:00,235.41,235.41,235.01,235.14,21046.0,212.7015,212.7015,212.3401,212.4575,21046.0
2021-08-17 15:50:00,235.19,235.98,235.19,235.9,80866.0,212.5027,213.2165,212.5027,213.1442,80866.0
2021-08-18 09:30:00,234.53,235.7,234.32,234.64,21526.0,211.9064,212.9635,211.7166,212.0058,21526.0
2021-08-18 09:40:00,234.65,236.32,234.65,235.47,13884.0,212.0148,213.5237,212.0148,212.7557,13884.0
2021-08-18 09:50:00,235.43,236.08,235.05,235.46,12989.0,212.7196,213.3069,212.3762,212.7467,12989.0
2021-08-18 10:00:00,235.56,236.2,235.46,235.9,16281.0,212.837,213.4153,212.7467,213.1442,16281.0
2021-08-18 10:10:00,235.88,236.5,235.87,236.44,11782.0,213.1262,213.6864,213.1171,213.6321,11782.0
2021-08-18 10:20:00,236.47,236.47,235.73,235.88,15716.0,213.6592,213.6592,212.9906,213.1262,15716.0
2021-08-18 10:30:00,235.66,236.04,235.58,235.81,6829.0,212.9274,213.2707,212.8551,213.0629,6829.0
2021-08-18 10:40:00,235.7,235.79,235.55,235.61,6218.0,212.9635,213.0448,212.828,212.8822,6218.0
2021-08-18 10:50:00,235.53,235.83,235.2,235.46,5811.0,212.8099,213.081,212.5118,212.7467,5811.0
2021-08-18 11:00:00,235.49,235.51,235.18,235.44,7764.0,212.7738,212.7919,212.4937,212.7286,7764.0
2021-08-18 11:10:00,235.41,235.61,235.26,235.3,8053.0,212.7015,212.8822,212.566,212.6021,8053.0
2021-08-18 11:20:00,235.5,235.68,235.34,235.54,5558.0,212.7828,212.9455,212.6383,212.819,5558.0
2021-08-18 11:30:00,235.47,235.66,235.47,235.59,10743.0,212.7557,212.9274,212.7557,212.8641,10743.0
2021-08-18 11:40:00,235.54,235.54,235.15,235.19,6504.0,212.819,212.819,212.4666,212.5027,6504.0
2021-08-18 11:50:00,235.12,235.47,235.08,235.13,11582.0,212.4395,212.7557,212.4033,212.4485,11582.0
2021-08-18 12:00:00,235.14,235.16,234.77,234.77,11090.0,212.4575,212.4756,212.1232,212.1232,11090.0
2021-08-18 12:10:00,234.72,234.8,234.58,234.74,8807.0,212.0781,212.1503,211.9516,212.0961,8807.0
2021-08-18 12:20:00,234.76,234.89,234.62,234.8,16529.0,212.1142,212.2317,211.9877,212.1503,16529.0
2021-08-18 12:30:00,234.77,234.82,234.39,234.74,12907.0,212.1232,212.1684,211.7799,212.0961,12907.0
2021-08-18 12:40:00,234.69,234.9,234.64,234.88,9057.0,212.051,212.2407,212.0058,212.2226,9057.0
2021-08-18 12:50:00,234.82,235.16,234.79,235.09,13952.0,212.1684,212.4756,212.1413,212.4124,13952.0
2021-08-18 13:00:00,235.06,235.15,234.85,235.12,12034.0,212.3853,212.4666,212.1955,212.4395,12034.0
2021-08-18 13:10:00,235.12,235.15,234.88,234.95,22433.0,212.4395,212.4666,212.2226,212.2859,22433.0
2021-08-18 13:20:00,234.92,235.03,234.63,234.77,17458.0,212.2588,212.3582,211.9967,212.1232,17458.0
2021-08-18 13:30:00,234.77,235.02,234.75,234.93,17729.0,212.1232,212.3491,212.1052,212.2678,17729.0
2021-08-18 13:40:00,234.96,235.05,234.88,234.93,9765.0,212.2949,212.3762,212.2226,212.2678,9765.0
2021-08-18 13:50:00,234.91,235.1,234.9,235.08,12188.0,212.2497,212.4214,212.2407,212.4033,12188.0
2021-08-18 14:00:00,235.07,235.72,235.01,235.6,9767.0,212.3943,212.9816,212.3401,212.8732,9767.0
2021-08-18 14:10:00,235.56,235.73,234.57,234.78,19557.0,212.837,212.9906,211.9425,212.1323,19557.0
2021-08-18 14:20:00,234.79,235.27,234.62,235.25,13894.0,212.1413,212.575,211.9877,212.5569,13894.0
2021-08-18 14:30:00,235.23,235.5,235.22,235.35,11331.0,212.5389,212.7828,212.5298,212.6473,11331.0
2021-08-18 14:40:00,235.3,235.3,234.94,234.98,14676.0,212.6021,212.6021,212.2768,212.313,14676.0
2021-08-18 14:50:00,234.94,234.97,234.78,234.85,10415.0,212.2768,212.3039,212.1323,212.1955,10415.0
2021-08-18 15:00:00,234.85,234.88,234.3,234.46,28464.0,212.1955,212.2226,211.6986,211.8431,28464.0
2021-08-18 15:10:00,234.4,234.59,234.1,234.46,30414.0,211.7889,211.9606,211.5179,211.8431,30414.0
2021-08-18 15:20:00,234.52,234.52,233.96,234.07,37162.0,211.8974,211.8974,211.3914,211.4908,37162.0
2021-08-18 15:30:00,234.08,234.08,233.72,233.72,27244.0,211.4998,211.4998,211.1745,211.1745,27244.0
2021-08-18 15:40:00,233.7,234.39,233.7,233.81,34179.0,211.1565,211.7799,211.1565,211.2558,34179.0
2021-08-18 15:50:00,233.76,233.99,233.37,233.58,94463.0,211.2107,211.4185,210.8583,211.048,94463.0
2021-08-19 09:30:00,230.63,232.84,230.29,231.88,48915.0,209.6878,211.6971,209.3787,210.8243,48915.0
2021-08-19 09:40:00,231.92,232.94,231.47,232.48,19597.0,210.8607,211.788,210.4515,211.3698,19597.0
2021-08-19 09:50:00,232.54,232.75,232.34,232.53,15267.0,211.4244,211.6153,211.2425,211.4153,15267.0
2021-08-19 10:00:00,232.53,232.92,232.03,232.11,27687.0,211.4153,211.7699,210.9607,211.0334,27687.0
2021-08-19 10:10:00,232.3,232.8,231.92,232.54,11407.0,211.2062,211.6608,210.8607,211.4244,11407.0
2021-08-19 10:20:00,232.56,232.62,231.53,231.76,13339.0,211.4425,211.4971,210.5061,210.7152,13339.0
2021-08-19 10:30:00,231.65,231.67,230.21,230.21,11262.0,210.6152,210.6334,209.3059,209.3059,11262.0
2021-08-19 10:40:00,230.16,230.53,229.91,230.2,25200.0,209.2605,209.5969,209.0332,209.2968,25200.0
2021-08-19 10:50:00,230.24,231.44,230.2,231.44,12287.0,209.3332,210.4242,209.2968,210.4242,12287.0
2021-08-19 11:00:00,231.4,231.4,230.56,230.63,24569.0,210.3879,210.3879,209.6242,209.6878,24569.0
2021-08-19 11:10:00,230.66,230.73,230.15,230.33,11664.0,209.7151,209.7787,209.2514,209.415,11664.0
2021-08-19 11:20:00,230.28,230.42,229.73,229.78,15875.0,209.3696,209.4969,208.8695,208.915,15875.0
2021-08-19 11:30:00,229.84,230.53,229.74,230.12,11825.0,208.9695,209.5969,208.8786,209.2241,11825.0
2021-08-19 11:40:00,230.09,231.8,230.07,231.62,13002.0,209.1968,210.7516,209.1787,210.5879,13002.0
2021-08-19 11:50:00,231.69,232.13,231.62,231.94,11243.0,210.6515,211.0516,210.5879,210.8788,11243.0
2021-08-19 12:00:00,231.93,231.94,231.29,231.32,9349.0,210.8698,210.8788,210.2879,210.3151,9349.0
2021-08-19 12:10:00,231.37,231.73,231.17,231.21,10013.0,210.3606,210.6879,210.1788,210.2151,10013.0
2021-08-19 12:20:00,231.2,231.55,231.08,231.44,23311.0,210.206,210.5243,210.0969,210.4242,23311.0
2021-08-19 12:30:00,231.42,231.52,230.98,231.25,7076.0,210.4061,210.497,210.006,210.2515,7076.0
2021-08-19 12:40:00,231.39,231.39,230.99,231.15,9084.0,210.3788,210.3788,210.0151,210.1606,9084.0
2021-08-19 12:50:00,231.17,231.45,231.08,231.31,18829.0,210.1788,210.4333,210.0969,210.3061,18829.0
2021-08-19 13:00:00,231.27,231.27,230.66,230.75,7395.0,210.2697,210.2697,209.7151,209.7969,7395.0
2021-08-19 13:10:00,230.82,231.16,230.81,230.98,12529.0,209.8605,210.1697,209.8515,210.006,12529.0
2021-08-19 13:20:00,230.98,231.01,230.33,230.33,20081.0,210.006,210.0333,209.415,209.415,20081.0
2021-08-19 13:30:00,230.39,230.46,230.04,230.46,11597.0,209.4696,209.5332,209.1514,209.5332,11597.0
2021-08-19 13:40:00,230.53,230.81,230.47,230.73,14474.0,209.5969,209.8515,209.5423,209.7787,14474.0
2021-08-19 13:50:00,230.74,230.81,230.36,230.47,9798.0,209.7878,209.8515,209.4423,209.5423,9798.0
2021-08-19 14:00:00,230.47,230.73,230.24,230.67,12240.0,209.5423,209.7787,209.3332,209.7242,12240.0
2021-08-19 14:10:00,230.64,230.88,230.5,230.88,12338.0,209.6969,209.9151,209.5696,209.9151,12338.0
2021-08-19 14:20:00,230.82,231.12,230.57,230.57,19448.0,209.8605,210.1333,209.6332,209.6332,19448.0
2021-08-19 14:30:00,230.56,230.98,230.17,230.76,11745.0,209.6242,210.006,209.2696,209.806,11745.0
2021-08-19 14:40:00,230.67,230.9,230.54,230.85,15009.0,209.7242,209.9333,209.606,209.8878,15009.0
2021-08-19 14:50:00,230.86,231.44,230.56,231.34,11559.0,209.8969,210.4242,209.6242,210.3333,11559.0
2021-08-19 15:00:00,231.48,231.81,231.47,231.62,16438.0,210.4606,210.7607,210.4515,210.5879,16438.0
2021-08-19 15:10:00,231.62,231.73,231.5,231.7,15888.0,210.5879,210.6879,210.4788,210.6606,15888.0
2021-08-19 15:20:00,231.79,232.14,231.61,232.05,18432.0,210.7425,211.0607,210.5788,210.9789,18432.0
2021-08-19 15:30:00,232.02,232.08,231.74,231.89,16366.0,210.9516,211.0061,210.697,210.8334,16366.0
2021-08-19 15:40:00,231.9,232.07,231.45,231.62,25915.0,210.8425,210.997,210.4333,210.5879,25915.0
2021-08-19 15:50:00,231.62,231.88,231.17,231.65,82281.0,210.5879,210.8243,210.1788,210.6152,82281.0
2021-08-20 09:30:00,231.05,232.67,230.8,232.07,26538.0,210.0697,211.5426,209.8424,210.997,26538.0
2021-08-20 09:40:00,231.93,232.5,231.4,232.23,11667.0,210.8698,211.388,210.3879,211.1425,11667.0
2021-08-20 09:50:00,232.23,232.23,231.04,231.34,9194.0,211.1425,211.1425,210.0606,210.3333,9194.0
2021-08-20 10:00:00,231.34,231.93,231.09,231.44,13558.0,210.3333,210.8698,210.106,210.4242,13558.0
2021-08-20 10:10:00,231.43,231.43,230.11,230.8,43462.0,210.4152,210.4152,209.215,209.8424,43462.0
2021-08-20 10:20:00,230.72,231.14,230.46,230.79,14298.0,209.7696,210.1515,209.5332,209.8333,14298.0
2021-08-20 10:30:00,230.65,231.02,230.5,230.65,11042.0,209.706,210.0424,209.5696,209.706,11042.0
2021-08-20 10:40:00,230.61,230.92,230.45,230.72,6070.0,209.6696,209.9515,209.5241,209.7696,6070.0
2021-08-20 10:50:00,230.73,230.78,230.15,230.18,11883.0,209.7787,209.8242,209.2514,209.2787,11883.0
2021-08-20 11:00:00,230.26,230.96,230.24,230.96,12275.0,209.3514,209.9878,209.3332,209.9878,12275.0
2021-08-20 11:10:00,231.02,231.46,230.99,231.36,14091.0,210.0424,210.4424,210.0151,210.3515,14091.0
2021-08-20 11:20:00,231.36,231.46,230.95,231.01,12078.0,210.3515,210.4424,209.9787,210.0333,12078.0
2021-08-20 11:30:00,230.97,231.43,230.96,231.17,17523.0,209.9969,210.4152,209.9878,210.1788,17523.0
2021-08-20 11:40:00,231.31,231.74,231.21,231.64,8035.0,210.3061,210.697,210.2151,210.6061,8035.0
2021-08-20 11:50:00,231.63,231.99,231.53,231.95,8505.0,210.597,210.9243,210.5061,210.8879,8505.0
2021-08-20 12:00:00,231.91,232.22,231.71,232.02,7189.0,210.8516,211.1334,210.6697,210.9516,7189.0
2021-08-20 12:10:00,232.02,232.18,231.7,231.79,9083.0,210.9516,211.0971,210.6606,210.7425,9083.0
2021-08-20 12:20:00,231.77,232.04,231.64,232.04,8412.0,210.7243,210.9698,210.6061,210.9698,8412.0
2021-08-20 12:30:00,232.09,232.09,231.67,231.7,8845.0,211.0152,211.0152,210.6334,210.6606,8845.0
2021-08-20 12:40:00,231.74,232.1,231.73,232.1,5936.0,210.697,211.0243,210.6879,211.0243,5936.0
2021-08-20 12:50:00,232.06,232.12,231.81,231.93,9972.0,210.9879,211.0425,210.7607,210.8698,9972.0
2021-08-20 13:00:00,231.96,232.23,231.96,232.09,7362.0,210.897,211.1425,210.897,211.0152,7362.0
2021-08-20 13:10:00,232.06,232.12,231.9,232.02,10021.0,210.9879,211.0425,210.8425,210.9516,10021.0
2021-08-20 13:20:00,231.99,232.0,231.41,231.42,28567.0,210.9243,210.9334,210.397,210.4061,28567.0
2021-08-20 13:30:00,231.42,231.62,231.32,231.51,22183.0,210.4061,210.5879,210.3151,210.4879,22183.0
2021-08-20 13:40:00,231.54,231.7,231.4,231.6,7742.0,210.5152,210.6606,210.3879,210.5697,7742.0
2021-08-20 13:50:00,231.59,231.62,231.26,231.3,8201.0,210.5606,210.5879,210.2606,210.297,8201.0
2021-08-20 14:00:00,231.34,231.76,231.34,231.67,7387.0,210.3333,210.7152,210.3333,210.6334,7387.0
2021-08-20 14:10:00,231.64,232.16,231.56,231.94,24545.0,210.6061,211.0789,210.5334,210.8788,24545.0
2021-08-20 14:20:00,231.86,231.86,231.33,231.37,10295.0,210.8061,210.8061,210.3242,210.3606,10295.0
2021-08-20 14:30:00,231.37,231.47,231.2,231.27,18554.0,210.3606,210.4515,210.206,210.2697,18554.0
2021-08-20 14:40:00,231.28,231.32,230.9,230.94,8884.0,210.2788,210.3151,209.9333,209.9697,8884.0
2021-08-20 14:50:00,230.94,231.12,230.94,231.12,7918.0,209.9697,210.1333,209.9697,210.1333,7918.0
2021-08-20 15:00:00,231.08,231.32,231.05,231.2,13349.0,210.0969,210.3151,210.0697,210.206,13349.0
2021-08-20 15:10:00,231.21,231.55,231.2,231.38,11647.0,210.2151,210.5243,210.206,210.3697,11647.0
2021-08-20 15:20:00,231.41,231.53,231.3,231.42,16479.0,210.397,210.5061,210.297,210.4061,16479.0
2021-08-20 15:30:00,231.42,231.57,231.3,231.42,15974.0,210.4061,210.5424,210.297,210.4061,15974.0
2021-08-20 15:40:00,231.43,231.67,231.29,231.56,25615.0,210.4152,210.6334,210.2879,210.5334,25615.0
2021-08-20 15:50:00,231.58,231.95,231.45,231.67,128861.0,210.5515,210.8879,210.4333,210.6334,128861.0
2021-08-23 09:30:00,233.25,234.28,232.53,232.8,46355.0,212.0699,213.0064,211.4153,211.6608,46355.0
2021-08-23 09:40:00,232.78,232.95,232.36,232.86,14650.0,211.6426,211.7971,211.2607,211.7153,14650.0
2021-08-23 09:50:00,232.93,234.37,232.8,233.87,23175.0,211.7789,213.0882,211.6608,212.6336,23175.0
2021-08-23 10:00:00,233.81,234.0,233.17,233.69,9299.0,212.579,212.7518,211.9972,212.4699,9299.0
2021-08-23 10:10:00,233.83,234.31,233.83,234.01,11367.0,212.5972,213.0336,212.5972,212.7609,11367.0
2021-08-23 10:20:00,233.98,234.27,233.58,234.22,15605.0,212.7336,212.9973,212.3699,212.9518,15605.0
2021-08-23 10:30:00,234.13,234.49,233.85,234.49,15306.0,212.87,213.1973,212.6154,213.1973,15306.0
2021-08-23 10:40:00,234.49,235.09,234.29,234.94,17780.0,213.1973,213.7428,213.0155,213.6064,17780.0
2021-08-23 10:50:00,234.98,235.61,234.98,235.37,17838.0,213.6428,214.2156,213.6428,213.9974,17838.0
2021-08-23 11:00:00,235.36,236.07,235.23,236.0,19370.0,213.9883,214.6338,213.8701,214.5702,19370.0
2021-08-23 11:10:00,236.07,236.23,235.24,235.38,40947.0,214.6338,214.7793,213.8792,214.0065,40947.0
2021-08-23 11:20:00,235.4,235.57,234.96,235.4,19484.0,214.0247,214.1792,213.6246,214.0247,19484.0
2021-08-23 11:30:00,235.35,235.5,235.12,235.17,14053.0,213.9792,214.1156,213.7701,213.8155,14053.0
2021-08-23 11:40:00,235.21,235.32,235.04,235.08,16821.0,213.8519,213.9519,213.6974,213.7337,16821.0
2021-08-23 11:50:00,235.13,235.3,235.0,235.29,11829.0,213.7792,213.9337,213.661,213.9247,11829.0
2021-08-23 12:00:00,235.4,235.52,235.16,235.42,12338.0,214.0247,214.1338,213.8065,214.0428,12338.0
2021-08-23 12:10:00,235.51,235.62,235.24,235.57,13867.0,214.1247,214.2247,213.8792,214.1792,13867.0
2021-08-23 12:20:00,235.58,235.63,235.18,235.24,21014.0,214.1883,214.2338,213.8246,213.8792,21014.0
2021-08-23 12:30:00,235.25,235.47,235.15,235.4,29474.0,213.8883,214.0883,213.7974,214.0247,29474.0
2021-08-23 12:40:00,235.34,235.35,234.88,235.03,17452.0,213.9701,213.9792,213.5519,213.6883,17452.0
2021-08-23 12:50:00,235.03,235.52,235.03,235.45,13883.0,213.6883,214.1338,213.6883,214.0701,13883.0
2021-08-23 13:00:00,235.51,235.53,235.25,235.53,11139.0,214.1247,214.1429,213.8883,214.1429,11139.0
2021-08-23 13:10:00,235.58,235.58,235.14,235.15,8510.0,214.1883,214.1883,213.7883,213.7974,8510.0
2021-08-23 13:20:00,235.12,235.31,235.02,235.26,12659.0,213.7701,213.9428,213.6792,213.8974,12659.0
2021-08-23 13:30:00,235.26,235.26,234.87,235.04,18741.0,213.8974,213.8974,213.5428,213.6974,18741.0
2021-08-23 13:40:00,235.1,235.15,234.88,235.06,11869.0,213.7519,213.7974,213.5519,213.7155,11869.0
2021-08-23 13:50:00,235.06,235.56,235.01,235.52,31637.0,213.7155,214.1701,213.6701,214.1338,31637.0
2021-08-23 14:00:00,235.52,235.61,235.3,235.59,12401.0,214.1338,214.2156,213.9337,214.1974,12401.0
2021-08-23 14:10:00,235.56,235.75,235.22,235.58,23052.0,214.1701,214.3429,213.861,214.1883,23052.0
2021-08-23 14:20:00,235.53,235.6,235.32,235.39,10131.0,214.1429,214.2065,213.9519,214.0156,10131.0
2021-08-23 14:30:00,235.39,235.53,235.25,235.31,24280.0,214.0156,214.1429,213.8883,213.9428,24280.0
2021-08-23 14:40:00,235.32,235.43,235.19,235.38,13601.0,213.9519,214.0519,213.8337,214.0065,13601.0
2021-08-23 14:50:00,235.37,235.54,235.36,235.51,19486.0,213.9974,214.152,213.9883,214.1247,19486.0
2021-08-23 15:00:00,235.51,235.68,235.25,235.61,39743.0,214.1247,214.2792,213.8883,214.2156,39743.0
2021-08-23 15:10:00,235.61,235.76,235.52,235.64,57918.0,214.2156,214.352,214.1338,214.2429,57918.0
2021-08-23 15:20:00,235.57,235.73,235.23,235.5,40752.0,214.1792,214.3247,213.8701,214.1156,40752.0
2021-08-23 15:30:00,235.49,235.53,235.16,235.16,18425.0,214.1065,214.1429,213.8065,213.8065,18425.0
2021-08-23 15:40:00,235.2,235.6,235.1,235.57,33583.0,213.8428,214.2065,213.7519,214.1792,33583.0
2021-08-23 15:50:00,235.53,235.53,235.09,235.34,78901.0,214.1429,214.1429,213.7428,213.9701,78901.0
2021-08-24 09:30:00,233.2,236.19,233.2,235.76,79329.0,212.0244,214.7429,212.0244,214.352,79329.0
2021-08-24 09:40:00,235.95,236.19,235.37,235.62,17170.0,214.5247,214.7429,213.9974,214.2247,17170.0
2021-08-24 09:50:00,235.64,237.09,235.54,236.7,23712.0,214.2429,215.5612,214.152,215.2066,23712.0
2021-08-24 10:00:00,236.81,236.81,234.91,235.14,24667.0,215.3066,215.3066,213.5792,213.7883,24667.0
2021-08-24 10:10:00,235.08,235.65,234.95,235.37,26124.0,213.7337,214.252,213.6155,213.9974,26124.0
2021-08-24 10:20:00,235.37,235.61,234.89,235.53,20795.0,213.9974,214.2156,213.561,214.1429,20795.0
2021-08-24 10:30:00,235.58,235.88,235.05,235.68,24027.0,214.1883,214.4611,213.7064,214.2792,24027.0
2021-08-24 10:40:00,235.71,235.94,235.46,235.7,20446.0,214.3065,214.5156,214.0792,214.2974,20446.0
2021-08-24 10:50:00,235.76,235.89,235.36,235.55,13437.0,214.352,214.4702,213.9883,214.161,13437.0
2021-08-24 11:00:00,235.55,235.67,235.39,235.39,30132.0,214.161,214.2701,214.0156,214.0156,30132.0
2021-08-24 11:10:00,235.38,235.71,235.38,235.53,19815.0,214.0065,214.3065,214.0065,214.1429,19815.0
2021-08-24 11:20:00,235.54,235.65,235.31,235.36,9848.0,214.152,214.252,213.9428,213.9883,9848.0
2021-08-24 11:30:00,235.36,235.75,235.2,235.5,15488.0,213.9883,214.3429,213.8428,214.1156,15488.0
2021-08-24 11:40:00,235.43,235.56,235.33,235.41,13028.0,214.0519,214.1701,213.961,214.0338,13028.0
2021-08-24 11:50:00,235.41,235.61,235.29,235.56,13697.0,214.0338,214.2156,213.9247,214.1701,13697.0
2021-08-24 12:00:00,235.51,235.54,235.32,235.53,11102.0,214.1247,214.152,213.9519,214.1429,11102.0
2021-08-24 12:10:00,235.48,235.51,235.25,235.27,8887.0,214.0974,214.1247,213.8883,213.9065,8887.0
2021-08-24 12:20:00,235.25,235.26,234.82,234.87,14013.0,213.8883,213.8974,213.4973,213.5428,14013.0
2021-08-24 12:30:00,234.84,235.33,234.84,235.0,43016.0,213.5155,213.961,213.5155,213.661,43016.0
2021-08-24 12:40:00,234.95,235.32,234.88,235.21,21000.0,213.6155,213.9519,213.5519,213.8519,21000.0
2021-08-24 12:50:00,235.18,235.31,235.05,235.06,21313.0,213.8246,213.9428,213.7064,213.7155,21313.0
2021-08-24 13:00:00,235.03,235.46,234.94,235.45,27242.0,213.6883,214.0792,213.6064,214.0701,27242.0
2021-08-24 13:10:00,235.44,235.57,235.44,235.52,12948.0,214.061,214.1792,214.061,214.1338,12948.0
2021-08-24 13:20:00,235.52,235.54,235.19,235.45,23910.0,214.1338,214.152,213.8337,214.0701,23910.0
2021-08-24 13:30:00,235.47,235.77,235.47,235.76,15677.0,214.0883,214.3611,214.0883,214.352,15677.0
2021-08-24 13:40:00,235.74,235.94,235.63,235.65,12797.0,214.3338,214.5156,214.2338,214.252,12797.0
2021-08-24 13:50:00,235.65,235.9,235.52,235.9,9548.0,214.252,214.4793,214.1338,214.4793,9548.0
2021-08-24 14:00:00,235.94,236.13,235.75,235.97,15527.0,214.5156,214.6884,214.3429,214.5429,15527.0
2021-08-24 14:10:00,236.0,236.09,235.89,235.9,6138.0,214.5702,214.652,214.4702,214.4793,6138.0
2021-08-24 14:20:00,235.91,236.46,235.91,236.45,18868.0,214.4884,214.9884,214.4884,214.9793,18868.0
2021-08-24 14:30:00,236.43,236.56,236.16,236.31,10740.0,214.9611,215.0793,214.7157,214.852,10740.0
2021-08-24 14:40:00,236.36,236.56,236.36,236.51,8459.0,214.8975,215.0793,214.8975,215.0339,8459.0
2021-08-24 14:50:00,236.54,236.56,235.95,235.98,47278.0,215.0611,215.0793,214.5247,214.552,47278.0
2021-08-24 15:00:00,236.03,236.17,235.82,235.84,33669.0,214.5975,214.7247,214.4065,214.4247,33669.0
2021-08-24 15:10:00,235.81,236.12,235.7,235.94,14428.0,214.3974,214.6793,214.2974,214.5156,14428.0
2021-08-24 15:20:00,235.95,236.02,235.73,235.96,11141.0,214.5247,214.5884,214.3247,214.5338,11141.0
2021-08-24 15:30:00,235.93,236.03,235.71,235.74,20013.0,214.5065,214.5975,214.3065,214.3338,20013.0
2021-08-24 15:40:00,235.75,235.93,235.66,235.83,21117.0,214.3429,214.5065,214.2611,214.4156,21117.0
2021-08-24 15:50:00,235.79,236.18,235.65,236.07,52202.0,214.3792,214.7338,214.252,214.6338,52202.0
2021-08-25 09:30:00,236.08,236.7,235.68,236.42,24484.0,214.6429,215.2066,214.2792,214.952,24484.0
2021-08-25 09:40:00,236.28,236.84,235.92,236.64,9438.0,214.8248,215.3339,214.4974,215.1521,9438.0
2021-08-25 09:50:00,236.76,236.97,236.4,236.97,14634.0,215.2612,215.4521,214.9339,215.4521,14634.0
2021-08-25 10:00:00,236.97,237.88,236.97,237.83,14437.0,215.4521,216.2795,215.4521,216.234,14437.0
2021-08-25 10:10:00,237.87,238.3,237.73,238.3,10714.0,216.2704,216.6613,216.1431,216.6613,10714.0
2021-08-25 10:20:00,238.25,238.82,238.16,238.81,9831.0,216.6159,217.1341,216.534,217.125,9831.0
2021-08-25 10:30:00,238.86,239.29,238.72,239.18,13911.0,217.1705,217.5614,217.0432,217.4614,13911.0
2021-08-25 10:40:00,239.21,239.69,239.21,239.69,9021.0,217.4887,217.9251,217.4887,217.9251,9021.0
2021-08-25 10:50:00,239.66,239.66,238.72,238.97,11031.0,217.8978,217.8978,217.0432,217.2705,11031.0
2021-08-25 11:00:00,238.89,238.98,238.43,238.6,9448.0,217.1978,217.2796,216.7795,216.9341,9448.0
2021-08-25 11:10:00,238.69,238.84,238.25,238.4,6834.0,217.0159,217.1523,216.6159,216.7523,6834.0
2021-08-25 11:20:00,238.44,238.62,238.43,238.57,9973.0,216.7886,216.9523,216.7795,216.9068,9973.0
2021-08-25 11:30:00,238.57,238.63,238.41,238.57,7913.0,216.9068,216.9614,216.7613,216.9068,7913.0
2021-08-25 11:40:00,238.51,238.59,238.26,238.36,8849.0,216.8523,216.925,216.625,216.7159,8849.0
2021-08-25 11:50:00,238.4,238.85,238.38,238.85,6408.0,216.7523,217.1614,216.7341,217.1614,6408.0
2021-08-25 12:00:00,238.83,239.1,238.78,239.05,5259.0,217.1432,217.3887,217.0977,217.3432,5259.0
2021-08-25 12:10:00,239.02,239.09,238.75,238.81,10660.0,217.316,217.3796,217.0705,217.125,10660.0
2021-08-25 12:20:00,238.83,238.94,238.4,238.51,7849.0,217.1432,217.2432,216.7523,216.8523,7849.0
2021-08-25 12:30:00,238.45,238.46,238.2,238.36,5472.0,216.7977,216.8068,216.5704,216.7159,5472.0
2021-08-25 12:40:00,238.34,238.42,238.12,238.13,5266.0,216.6977,216.7704,216.4977,216.5068,5266.0
2021-08-25 12:50:00,238.16,238.3,237.99,238.15,21714.0,216.534,216.6613,216.3795,216.525,21714.0
2021-08-25 13:00:00,238.12,238.64,238.12,238.47,31531.0,216.4977,216.9705,216.4977,216.8159,31531.0
2021-08-25 13:10:00,238.49,238.56,238.12,238.34,8725.0,216.8341,216.8977,216.4977,216.6977,8725.0
2021-08-25 13:20:00,238.34,238.63,238.34,238.62,12620.0,216.6977,216.9614,216.6977,216.9523,12620.0
2021-08-25 13:30:00,238.59,238.82,238.54,238.56,11465.0,216.925,217.1341,216.8795,216.8977,11465.0
2021-08-25 13:40:00,238.6,238.67,238.45,238.54,9968.0,216.9341,216.9977,216.7977,216.8795,9968.0
2021-08-25 13:50:00,238.54,238.71,238.48,238.6,10379.0,216.8795,217.0341,216.825,216.9341,10379.0
2021-08-25 14:00:00,238.6,238.68,238.46,238.64,11800.0,216.9341,217.0068,216.8068,216.9705,11800.0
2021-08-25 14:10:00,238.79,239.05,238.71,238.99,8519.0,217.1068,217.3432,217.0341,217.2887,8519.0
2021-08-25 14:20:00,238.98,239.15,238.94,239.01,10405.0,217.2796,217.4341,217.2432,217.3069,10405.0
2021-08-25 14:30:00,238.97,239.05,238.74,238.75,13997.0,217.2705,217.3432,217.0614,217.0705,13997.0
2021-08-25 14:40:00,238.75,238.75,238.52,238.53,9805.0,217.0705,217.0705,216.8614,216.8704,9805.0
2021-08-25 14:50:00,238.56,238.91,238.51,238.75,15109.0,216.8977,217.2159,216.8523,217.0705,15109.0
2021-08-25 15:00:00,238.8,238.82,238.59,238.63,8160.0,217.1159,217.1341,216.925,216.9614,8160.0
2021-08-25 15:10:00,238.56,238.6,238.18,238.18,13053.0,216.8977,216.9341,216.5522,216.5522,13053.0
2021-08-25 15:20:00,238.18,238.52,238.05,238.34,21543.0,216.5522,216.8614,216.434,216.6977,21543.0
2021-08-25 15:30:00,238.35,238.77,238.33,238.64,27112.0,216.7068,217.0887,216.6886,216.9705,27112.0
2021-08-25 15:40:00,238.67,238.87,238.38,238.38,54962.0,216.9977,217.1796,216.7341,216.7341,54962.0
2021-08-25 15:50:00,238.43,238.84,238.35,238.48,66053.0,216.7795,217.1523,216.7068,216.825,66053.0
2021-08-26 09:30:00,238.4,239.49,237.0,238.43,45986.0,216.7523,217.7433,215.4794,216.7795,45986.0
2021-08-26 09:40:00,238.28,240.34,237.74,239.77,38271.0,216.6431,218.5161,216.1522,217.9978,38271.0
2021-08-26 09:50:00,239.81,239.91,239.02,239.75,15048.0,218.0342,218.1251,217.316,217.9797,15048.0
2021-08-26 10:00:00,239.55,239.81,239.0,239.34,21593.0,217.7978,218.0342,217.2978,217.6069,21593.0
2021-08-26 10:10:00,239.31,239.53,239.0,239.04,7864.0,217.5796,217.7796,217.2978,217.3341,7864.0
2021-08-26 10:20:00,239.04,239.48,238.23,239.14,20814.0,217.3341,217.7342,216.5977,217.4251,20814.0
2021-08-26 10:30:00,239.21,239.33,238.68,238.68,15814.0,217.4887,217.5978,217.0068,217.0068,15814.0
2021-08-26 10:40:00,238.67,239.32,238.62,238.72,14873.0,216.9977,217.5887,216.9523,217.0432,14873.0
2021-08-26 10:50:00,238.69,238.78,238.4,238.63,10322.0,217.0159,217.0977,216.7523,216.9614,10322.0
2021-08-26 11:00:00,238.54,238.93,238.41,238.93,4930.0,216.8795,217.2341,216.7613,217.2341,4930.0
2021-08-26 11:10:00,238.92,239.31,238.81,238.98,5736.0,217.225,217.5796,217.125,217.2796,5736.0
2021-08-26 11:20:00,239.06,239.3,238.87,238.87,8358.0,217.3523,217.5705,217.1796,217.1796,8358.0
2021-08-26 11:30:00,238.85,239.37,238.77,239.37,8450.0,217.1614,217.6342,217.0887,217.6342,8450.0
2021-08-26 11:40:00,239.33,239.33,238.91,238.91,3589.0,217.5978,217.5978,217.2159,217.2159,3589.0
2021-08-26 11:50:00,238.91,239.06,238.82,238.88,7167.0,217.2159,217.3523,217.1341,217.1887,7167.0
2021-08-26 12:00:00,238.88,239.01,238.79,238.85,11452.0,217.1887,217.3069,217.1068,217.1614,11452.0
2021-08-26 12:10:00,238.84,238.94,238.74,238.83,9714.0,217.1523,217.2432,217.0614,217.1432,9714.0
2021-08-26 12:20:00,238.8,238.92,238.53,238.53,15356.0,217.1159,217.225,216.8704,216.8704,15356.0
2021-08-26 12:30:00,238.6,238.62,238.13,238.17,23323.0,216.9341,216.9523,216.5068,216.5431,23323.0
2021-08-26 12:40:00,238.16,238.18,237.92,237.99,12291.0,216.534,216.5522,216.3158,216.3795,12291.0
2021-08-26 12:50:00,237.97,238.05,237.73,237.99,6980.0,216.3613,216.434,216.1431,216.3795,6980.0
2021-08-26 13:00:00,237.91,238.11,237.81,237.98,12519.0,216.3067,216.4886,216.2158,216.3704,12519.0
2021-08-26 13:10:00,238.01,238.17,237.89,238.08,13930.0,216.3977,216.5431,216.2886,216.4613,13930.0
2021-08-26 13:20:00,238.14,238.14,237.88,238.06,13095.0,216.5159,216.5159,216.2795,216.4431,13095.0
2021-08-26 13:30:00,238.06,238.09,237.9,237.98,10601.0,216.4431,216.4704,216.2977,216.3704,10601.0
2021-08-26 13:40:00,237.99,238.03,237.84,237.84,8098.0,216.3795,216.4158,216.2431,216.2431,8098.0
2021-08-26 13:50:00,237.89,238.11,237.83,237.95,9359.0,216.2886,216.4886,216.234,216.3431,9359.0
2021-08-26 14:00:00,237.92,238.0,237.39,237.4,11760.0,216.3158,216.3886,215.834,215.8431,11760.0
2021-08-26 14:10:00,237.4,237.64,237.3,237.54,13094.0,215.8431,216.0613,215.7521,215.9703,13094.0
2021-08-26 14:20:00,237.52,237.69,237.21,237.21,9828.0,215.9522,216.1067,215.6703,215.6703,9828.0
2021-08-26 14:30:00,237.23,237.51,237.13,237.39,15948.0,215.6885,215.9431,215.5976,215.834,15948.0
2021-08-26 14:40:00,237.39,237.53,237.23,237.24,12000.0,215.834,215.9613,215.6885,215.6976,12000.0
2021-08-26 14:50:00,237.28,237.45,237.13,237.13,11991.0,215.734,215.8885,215.5976,215.5976,11991.0
2021-08-26 15:00:00,237.14,237.2,236.84,237.08,17935.0,215.6067,215.6612,215.3339,215.5521,17935.0
2021-08-26 15:10:00,237.06,237.23,236.88,237.22,35570.0,215.5339,215.6885,215.3703,215.6794,35570.0
2021-08-26 15:20:00,237.21,237.25,236.86,236.93,23423.0,215.6703,215.7067,215.3521,215.4157,23423.0
2021-08-26 15:30:00,236.91,237.18,236.66,236.91,39033.0,215.3975,215.643,215.1702,215.3975,39033.0
2021-08-26 15:40:00,236.91,237.02,236.64,236.64,25670.0,215.3975,215.4976,215.1521,215.1521,25670.0
2021-08-26 15:50:00,236.66,237.14,236.66,236.96,102648.0,215.1702,215.6067,215.1702,215.443,102648.0
2021-08-27 09:30:00,238.12,238.41,237.01,237.85,21460.0,216.4977,216.7613,215.4885,216.2522,21460.0
2021-08-27 09:40:00,237.84,238.64,237.52,237.86,11110.0,216.2431,216.9705,215.9522,216.2613,11110.0
2021-08-27 09:50:00,237.7,239.68,237.7,239.67,32990.0,216.1158,217.916,216.1158,217.9069,32990.0
2021-08-27 10:00:00,239.51,239.57,238.87,239.18,15166.0,217.7615,217.816,217.1796,217.4614,15166.0
2021-08-27 10:10:00,239.17,239.48,238.06,238.22,12190.0,217.4523,217.7342,216.4431,216.5886,12190.0
2021-08-27 10:20:00,238.42,238.71,238.27,238.54,9773.0,216.7704,217.0341,216.6341,216.8795,9773.0
2021-08-27 10:30:00,238.66,238.83,238.41,238.83,12869.0,216.9886,217.1432,216.7613,217.1432,12869.0
2021-08-27 10:40:00,238.88,239.24,238.83,239.24,8502.0,217.1887,217.516,217.1432,217.516,8502.0
2021-08-27 10:50:00,239.21,239.54,239.08,239.21,14786.0,217.4887,217.7887,217.3705,217.4887,14786.0
2021-08-27 11:00:00,239.21,239.38,238.79,239.34,16618.0,217.4887,217.6433,217.1068,217.6069,16618.0
2021-08-27 11:10:00,239.33,239.85,239.26,239.78,19984.0,217.5978,218.0706,217.5342,218.0069,19984.0
2021-08-27 11:20:00,239.82,239.84,239.49,239.51,14373.0,218.0433,218.0615,217.7433,217.7615,14373.0
2021-08-27 11:30:00,239.53,239.76,239.45,239.76,10594.0,217.7796,217.9888,217.7069,217.9888,10594.0
2021-08-27 11:40:00,239.76,240.0,239.73,239.85,16936.0,217.9888,218.207,217.9615,218.0706,16936.0
2021-08-27 11:50:00,239.87,240.11,239.86,239.88,21814.0,218.0888,218.307,218.0797,218.0979,21814.0
2021-08-27 12:00:00,239.98,240.2,239.56,239.69,13723.0,218.1888,218.3888,217.8069,217.9251,13723.0
2021-08-27 12:10:00,239.69,239.8,239.6,239.7,11666.0,217.9251,218.0251,217.8433,217.9342,11666.0
2021-08-27 12:20:00,239.61,239.85,239.6,239.85,12641.0,217.8524,218.0706,217.8433,218.0706,12641.0
2021-08-27 12:30:00,239.79,239.98,239.77,239.81,9750.0,218.016,218.1888,217.9978,218.0342,9750.0
2021-08-27 12:40:00,239.85,239.96,239.79,239.95,10993.0,218.0706,218.1706,218.016,218.1615,10993.0
2021-08-27 12:50:00,239.84,239.94,239.64,239.83,7365.0,218.0615,218.1524,217.8797,218.0524,7365.0
2021-08-27 13:00:00,239.81,240.18,239.63,240.16,11103.0,218.0342,218.3706,217.8706,218.3524,11103.0
2021-08-27 13:10:00,240.16,240.48,240.15,240.38,12799.0,218.3524,218.6434,218.3433,218.5525,12799.0
2021-08-27 13:20:00,240.4,240.92,240.22,240.92,21813.0,218.5706,219.0434,218.407,219.0434,21813.0
2021-08-27 13:30:00,240.87,241.27,240.65,240.87,34915.0,218.998,219.3616,218.7979,218.998,34915.0
2021-08-27 13:40:00,240.89,241.48,240.82,241.34,13026.0,219.0161,219.5526,218.9525,219.4253,13026.0
2021-08-27 13:50:00,241.34,241.44,241.12,241.36,10838.0,219.4253,219.5162,219.2253,219.4435,10838.0
2021-08-27 14:00:00,241.33,241.46,241.05,241.1,11640.0,219.4162,219.5344,219.1616,219.2071,11640.0
2021-08-27 14:10:00,241.08,241.44,241.06,241.37,11347.0,219.1889,219.5162,219.1707,219.4526,11347.0
2021-08-27 14:20:00,241.35,241.51,241.19,241.38,12081.0,219.4344,219.5798,219.2889,219.4617,12081.0
2021-08-27 14:30:00,241.34,241.42,241.22,241.36,11308.0,219.4253,219.498,219.3162,219.4435,11308.0
2021-08-27 14:40:00,241.33,241.34,241.14,241.2,10218.0,219.4162,219.4253,219.2434,219.298,10218.0
2021-08-27 14:50:00,241.21,241.31,241.05,241.2,11908.0,219.3071,219.398,219.1616,219.298,11908.0
2021-08-27 15:00:00,241.2,241.53,241.2,241.34,17234.0,219.298,219.598,219.298,219.4253,17234.0
2021-08-27 15:10:00,241.34,241.73,241.34,241.51,13884.0,219.4253,219.7799,219.4253,219.5798,13884.0
2021-08-27 15:20:00,241.39,241.61,241.33,241.35,12099.0,219.4707,219.6708,219.4162,219.4344,12099.0
2021-08-27 15:30:00,241.33,241.42,241.12,241.23,20207.0,219.4162,219.498,219.2253,219.3253,20207.0
2021-08-27 15:40:00,241.25,241.32,240.84,240.84,24942.0,219.3435,219.4071,218.9707,218.9707,24942.0
2021-08-27 15:50:00,240.84,241.04,240.24,240.35,89871.0,218.9707,219.1525,218.4252,218.5252,89871.0
2021-08-30 09:30:00,241.09,241.62,239.65,239.75,31171.0,219.198,219.6799,217.8887,217.9797,31171.0
2021-08-30 09:40:00,239.27,239.27,238.38,238.95,4372.0,217.5433,217.5433,216.7341,217.2523,4372.0
2021-08-30 09:50:00,239.12,239.25,238.21,238.39,5714.0,217.4069,217.5251,216.5795,216.7432,5714.0
2021-08-30 10:00:00,238.24,238.64,237.81,238.43,6750.0,216.6068,216.9705,216.2158,216.7795,6750.0
2021-08-30 10:10:00,238.45,238.45,237.22,237.77,11764.0,216.7977,216.7977,215.6794,216.1795,11764.0
2021-08-30 10:20:00,237.71,238.3,237.67,238.29,4139.0,216.1249,216.6613,216.0885,216.6522,4139.0
2021-08-30 10:30:00,238.4,238.87,238.34,238.87,8584.0,216.7523,217.1796,216.6977,217.1796,8584.0
2021-08-30 10:40:00,238.89,238.94,238.51,238.76,7426.0,217.1978,217.2432,216.8523,217.0796,7426.0
2021-08-30 10:50:00,238.78,239.1,238.68,238.71,7834.0,217.0977,217.3887,217.0068,217.0341,7834.0
2021-08-30 11:00:00,238.76,238.86,238.54,238.83,8140.0,217.0796,217.1705,216.8795,217.1432,8140.0
2021-08-30 11:10:00,238.8,239.1,238.8,238.97,10713.0,217.1159,217.3887,217.1159,217.2705,10713.0
2021-08-30 11:20:00,238.99,239.06,238.82,238.9,11011.0,217.2887,217.3523,217.1341,217.2068,11011.0
2021-08-30 11:30:00,238.96,239.33,238.96,239.19,6951.0,217.2614,217.5978,217.2614,217.4705,6951.0
2021-08-30 11:40:00,239.11,239.37,239.02,239.14,12627.0,217.3978,217.6342,217.316,217.4251,12627.0
2021-08-30 11:50:00,239.11,239.61,239.11,239.61,8850.0,217.3978,217.8524,217.3978,217.8524,8850.0
2021-08-30 12:00:00,239.59,240.07,239.59,240.0,22218.0,217.8342,218.2706,217.8342,218.207,22218.0
2021-08-30 12:10:00,240.01,240.29,239.51,239.51,49035.0,218.2161,218.4706,217.7615,217.7615,49035.0
2021-08-30 12:20:00,239.47,239.91,239.46,239.8,17770.0,217.7251,218.1251,217.716,218.0251,17770.0
2021-08-30 12:30:00,239.8,239.81,239.43,239.55,17341.0,218.0251,218.0342,217.6887,217.7978,17341.0
2021-08-30 12:40:00,239.51,239.93,239.41,239.93,15444.0,217.7615,218.1433,217.6705,218.1433,15444.0
2021-08-30 12:50:00,240.0,240.13,239.81,239.99,4758.0,218.207,218.3252,218.0342,218.1979,4758.0
2021-08-30 13:00:00,239.93,240.21,239.87,240.1,6020.0,218.1433,218.3979,218.0888,218.2979,6020.0
2021-08-30 13:10:00,240.15,240.55,239.97,240.06,8771.0,218.3433,218.707,218.1797,218.2615,8771.0
2021-08-30 13:20:00,240.03,240.07,239.74,239.82,3597.0,218.2342,218.2706,217.9706,218.0433,3597.0
2021-08-30 13:30:00,239.81,239.83,239.61,239.7,7478.0,218.0342,218.0524,217.8524,217.9342,7478.0
2021-08-30 13:40:00,239.65,239.82,239.49,239.5,5248.0,217.8887,218.0433,217.7433,217.7524,5248.0
2021-08-30 13:50:00,239.43,239.78,239.43,239.69,7845.0,217.6887,218.0069,217.6887,217.9251,7845.0
2021-08-30 14:00:00,239.69,239.7,239.51,239.51,4890.0,217.9251,217.9342,217.7615,217.7615,4890.0
2021-08-30 14:10:00,239.52,239.59,239.28,239.28,8440.0,217.7705,217.8342,217.5523,217.5523,8440.0
2021-08-30 14:20:00,239.26,239.42,239.21,239.39,3800.0,217.5342,217.6796,217.4887,217.6524,3800.0
2021-08-30 14:30:00,239.33,239.51,239.03,239.29,14060.0,217.5978,217.7615,217.325,217.5614,14060.0
2021-08-30 14:40:00,239.35,239.6,239.35,239.53,3395.0,217.616,217.8433,217.616,217.7796,3395.0
2021-08-30 14:50:00,239.53,239.62,239.38,239.46,6435.0,217.7796,217.8615,217.6433,217.716,6435.0
2021-08-30 15:00:00,239.48,239.72,239.41,239.66,7854.0,217.7342,217.9524,217.6705,217.8978,7854.0
2021-08-30 15:10:00,239.66,239.66,239.35,239.5,7853.0,217.8978,217.8978,217.616,217.7524,7853.0
2021-08-30 15:20:00,239.52,239.6,239.43,239.45,7245.0,217.7705,217.8433,217.6887,217.7069,7245.0
2021-08-30 15:30:00,239.39,239.41,239.03,239.22,7722.0,217.6524,217.6705,217.325,217.4978,7722.0
2021-08-30 15:40:00,239.14,239.44,238.93,239.01,16382.0,217.4251,217.6978,217.2341,217.3069,16382.0
2021-08-30 15:50:00,238.96,238.99,238.55,238.69,59471.0,217.2614,217.2887,216.8886,217.0159,59471.0
2021-08-31 09:30:00,238.69,238.86,237.83,238.25,25672.0,217.0159,217.1705,216.234,216.6159,25672.0
2021-08-31 09:40:00,238.2,238.23,236.8,237.08,5471.0,216.5704,216.5977,215.2975,215.5521,5471.0
2021-08-31 09:50:00,237.13,237.15,236.56,236.83,9157.0,215.5976,215.6158,215.0793,215.3248,9157.0
2021-08-31 10:00:00,236.73,236.87,236.37,236.65,11151.0,215.2339,215.3612,214.9066,215.1612,11151.0
2021-08-31 10:10:00,236.7,237.35,236.56,237.05,8926.0,215.2066,215.7976,215.0793,215.5248,8926.0
2021-08-31 10:20:00,236.96,236.96,236.16,236.35,5392.0,215.443,215.443,214.7157,214.8884,5392.0
2021-08-31 10:30:00,236.49,236.51,235.76,236.09,12835.0,215.0157,215.0339,214.352,214.652,12835.0
2021-08-31 10:40:00,236.12,236.59,235.86,236.55,11443.0,214.6793,215.1066,214.4429,215.0702,11443.0
2021-08-31 10:50:00,236.55,236.55,236.14,236.3,9159.0,215.0702,215.0702,214.6975,214.8429,9159.0
2021-08-31 11:00:00,236.31,236.52,235.8,236.15,6320.0,214.852,215.043,214.3883,214.7066,6320.0
2021-08-31 11:10:00,236.06,236.87,236.05,236.87,5197.0,214.6247,215.3612,214.6156,215.3612,5197.0
2021-08-31 11:20:00,236.91,237.22,236.58,237.16,11222.0,215.3975,215.6794,215.0975,215.6248,11222.0
2021-08-31 11:30:00,237.2,237.67,237.2,237.23,7432.0,215.6612,216.0885,215.6612,215.6885,7432.0
2021-08-31 11:40:00,237.15,237.32,237.04,237.25,6524.0,215.6158,215.7703,215.5157,215.7067,6524.0
2021-08-31 11:50:00,237.22,237.22,236.96,237.16,5820.0,215.6794,215.6794,215.443,215.6248,5820.0
2021-08-31 12:00:00,237.12,237.35,237.03,237.1,6325.0,215.5885,215.7976,215.5067,215.5703,6325.0
2021-08-31 12:10:00,237.06,237.42,236.81,237.32,12029.0,215.5339,215.8612,215.3066,215.7703,12029.0
2021-08-31 12:20:00,237.39,237.43,237.01,237.15,4424.0,215.834,215.8703,215.4885,215.6158,4424.0
2021-08-31 12:30:00,237.1,237.16,236.8,236.86,3420.0,215.5703,215.6248,215.2975,215.3521,3420.0
2021-08-31 12:40:00,236.84,236.91,236.42,236.46,15624.0,215.3339,215.3975,214.952,214.9884,15624.0
2021-08-31 12:50:00,236.42,236.92,236.42,236.84,8016.0,214.952,215.4066,214.952,215.3339,8016.0
2021-08-31 13:00:00,236.74,236.82,236.61,236.68,5928.0,215.243,215.3157,215.1248,215.1884,5928.0
2021-08-31 13:10:00,236.7,236.84,236.47,236.57,6467.0,215.2066,215.3339,214.9975,215.0884,6467.0
2021-08-31 13:20:00,236.6,236.63,236.18,236.36,5139.0,215.1157,215.143,214.7338,214.8975,5139.0
2021-08-31 13:30:00,236.27,236.27,235.9,235.97,3934.0,214.8157,214.8157,214.4793,214.5429,3934.0
2021-08-31 13:40:00,235.98,235.98,235.78,235.78,2500.0,214.552,214.552,214.3702,214.3702,2500.0
2021-08-31 13:50:00,235.77,235.86,235.6,235.81,5431.0,214.3611,214.4429,214.2065,214.3974,5431.0
2021-08-31 14:00:00,235.87,235.92,235.52,235.56,4566.0,214.452,214.4974,214.1338,214.1701,4566.0
2021-08-31 14:10:00,235.58,235.75,235.44,235.44,4429.0,214.1883,214.3429,214.061,214.061,4429.0
2021-08-31 14:20:00,235.53,235.71,235.46,235.52,6068.0,214.1429,214.3065,214.0792,214.1338,6068.0
2021-08-31 14:30:00,235.53,235.7,235.48,235.67,4196.0,214.1429,214.2974,214.0974,214.2701,4196.0
2021-08-31 14:40:00,235.62,235.67,235.38,235.39,4015.0,214.2247,214.2701,214.0065,214.0156,4015.0
2021-08-31 14:50:00,235.45,235.55,235.4,235.55,4715.0,214.0701,214.161,214.0247,214.161,4715.0
2021-08-31 15:00:00,235.57,235.68,235.24,235.31,4727.0,214.1792,214.2792,213.8792,213.9428,4727.0
2021-08-31 15:10:00,235.3,235.43,235.25,235.3,6927.0,213.9337,214.0519,213.8883,213.9337,6927.0
2021-08-31 15:20:00,235.28,235.4,235.11,235.34,7110.0,213.9156,214.0247,213.761,213.9701,7110.0
2021-08-31 15:30:00,235.36,235.72,235.27,235.69,12954.0,213.9883,214.3156,213.9065,214.2883,12954.0
2021-08-31 15:40:00,235.71,235.99,235.54,235.88,21127.0,214.3065,214.5611,214.152,214.4611,21127.0
2021-08-31 15:50:00,235.81,236.14,235.7,235.92,65727.0,214.3974,214.6975,214.2974,214.4974,65727.0
2021-09-01 09:30:00,236.01,237.03,233.82,234.09,32123.0,214.5793,215.5067,212.5881,212.8336,32123.0
2021-09-01 09:40:00,233.82,233.9,233.03,233.52,22562.0,212.5881,212.6609,211.8699,212.3154,22562.0
2021-09-01 09:50:00,233.42,234.0,232.07,232.35,20712.0,212.2245,212.7518,210.997,211.2516,20712.0
2021-09-01 10:00:00,232.34,233.3,231.86,232.15,20740.0,211.2425,212.1154,210.8061,211.0698,20740.0
2021-09-01 10:10:00,232.04,232.06,231.34,231.77,16151.0,210.9698,210.9879,210.3333,210.7243,16151.0
2021-09-01 10:20:00,231.73,231.99,231.22,231.51,38963.0,210.6879,210.9243,210.2242,210.4879,38963.0
2021-09-01 10:30:00,231.6,232.06,231.2,231.24,18274.0,210.5697,210.9879,210.206,210.2424,18274.0
2021-09-01 10:40:00,231.26,232.48,231.22,232.17,17161.0,210.2606,211.3698,210.2242,211.088,17161.0
2021-09-01 10:50:00,232.4,232.96,232.24,232.79,11074.0,211.2971,211.8062,211.1516,211.6517,11074.0
2021-09-01 11:00:00,232.89,233.12,232.51,232.8,22173.0,211.7426,211.9517,211.3971,211.6608,22173.0
2021-09-01 11:10:00,232.74,233.06,232.57,232.62,19717.0,211.6062,211.8971,211.4516,211.4971,19717.0
2021-09-01 11:20:00,232.62,232.67,232.16,232.52,19915.0,211.4971,211.5426,211.0789,211.4062,19915.0
2021-09-01 11:30:00,232.61,233.16,232.52,233.11,14908.0,211.488,211.9881,211.4062,211.9426,14908.0
2021-09-01 11:40:00,233.09,233.3,232.93,232.93,10810.0,211.9244,212.1154,211.7789,211.7789,10810.0
2021-09-01 11:50:00,233.01,233.34,232.94,233.02,11881.0,211.8517,212.1517,211.788,211.8608,11881.0
2021-09-01 12:00:00,233.02,233.72,232.98,233.58,6268.0,211.8608,212.4972,211.8244,212.3699,6268.0
2021-09-01 12:10:00,233.62,233.62,233.34,233.57,8385.0,212.4063,212.4063,212.1517,212.3608,8385.0
2021-09-01 12:20:00,233.53,233.72,233.43,233.48,9040.0,212.3245,212.4972,212.2335,212.279,9040.0
2021-09-01 12:30:00,233.46,234.1,233.46,234.0,5179.0,212.2608,212.8427,212.2608,212.7518,5179.0
2021-09-01 12:40:00,234.0,234.14,233.94,234.0,4680.0,212.7518,212.8791,212.6972,212.7518,4680.0
2021-09-01 12:50:00,234.08,234.12,233.94,234.0,4094.0,212.8245,212.8609,212.6972,212.7518,4094.0
2021-09-01 13:00:00,234.04,234.19,233.93,234.19,5617.0,212.7882,212.9245,212.6881,212.9245,5617.0
2021-09-01 13:10:00,234.24,234.37,233.92,233.92,7818.0,212.97,213.0882,212.6791,212.6791,7818.0
2021-09-01 13:20:00,233.9,234.14,233.89,234.14,4684.0,212.6609,212.8791,212.6518,212.8791,4684.0
2021-09-01 13:30:00,234.14,234.25,233.9,234.07,29423.0,212.8791,212.9791,212.6609,212.8154,29423.0
2021-09-01 13:40:00,234.05,234.4,233.92,233.92,6665.0,212.7972,213.1155,212.6791,212.6791,6665.0
2021-09-01 13:50:00,233.97,234.04,233.88,233.89,4112.0,212.7245,212.7882,212.6427,212.6518,4112.0
2021-09-01 14:00:00,233.98,234.24,233.93,234.23,3798.0,212.7336,212.97,212.6881,212.9609,3798.0
2021-09-01 14:10:00,234.07,234.14,233.95,234.14,4999.0,212.8154,212.8791,212.7063,212.8791,4999.0
2021-09-01 14:20:00,234.0,234.04,233.83,234.03,6330.0,212.7518,212.7882,212.5972,212.7791,6330.0
2021-09-01 14:30:00,234.07,234.35,233.99,234.18,7651.0,212.8154,213.07,212.7427,212.9154,7651.0
2021-09-01 14:40:00,234.13,234.16,233.83,233.86,4355.0,212.87,212.8973,212.5972,212.6245,4355.0
2021-09-01 14:50:00,233.72,233.94,233.67,233.84,6338.0,212.4972,212.6972,212.4518,212.6063,6338.0
2021-09-01 15:00:00,233.83,233.94,233.7,233.85,10215.0,212.5972,212.6972,212.479,212.6154,10215.0
2021-09-01 15:10:00,233.84,234.43,233.81,234.34,12807.0,212.6063,213.1427,212.579,213.0609,12807.0
2021-09-01 15:20:00,234.44,234.51,234.21,234.29,7685.0,213.1518,213.2155,212.9427,213.0155,7685.0
2021-09-01 15:30:00,234.17,234.8,234.08,234.77,20887.0,212.9064,213.4791,212.8245,213.4519,20887.0
2021-09-01 15:40:00,234.75,234.9,234.43,234.46,24182.0,213.4337,213.5701,213.1427,213.17,24182.0
2021-09-01 15:50:00,234.41,234.87,234.38,234.87,77963.0,213.1246,213.5428,213.0973,213.5428,77963.0
2021-09-02 09:30:00,235.79,236.41,234.67,235.61,25344.0,214.3792,214.943,213.361,214.2156,25344.0
2021-09-02 09:40:00,235.61,235.97,235.21,235.33,6181.0,214.2156,214.5429,213.8519,213.961,6181.0
2021-09-02 09:50:00,235.15,235.48,234.85,235.25,12865.0,213.7974,214.0974,213.5246,213.8883,12865.0
2021-09-02 10:00:00,235.27,235.51,235.01,235.16,16736.0,213.9065,214.1247,213.6701,213.8065,16736.0
2021-09-02 10:10:00,235.08,235.33,234.94,235.25,9974.0,213.7337,213.961,213.6064,213.8883,9974.0
2021-09-02 10:20:00,235.17,235.87,235.13,235.87,9017.0,213.8155,214.452,213.7792,214.452,9017.0
2021-09-02 10:30:00,236.05,236.31,235.63,236.3,10838.0,214.6156,214.852,214.2338,214.8429,10838.0
2021-09-02 10:40:00,236.19,237.22,236.19,236.77,34654.0,214.7429,215.6794,214.7429,215.2703,34654.0
2021-09-02 10:50:00,236.69,236.94,236.67,236.92,6386.0,215.1975,215.4248,215.1793,215.4066,6386.0
2021-09-02 11:00:00,236.84,237.34,236.83,237.27,10046.0,215.3339,215.7885,215.3248,215.7249,10046.0
2021-09-02 11:10:00,237.25,237.49,237.13,237.14,7596.0,215.7067,215.9249,215.5976,215.6067,7596.0
2021-09-02 11:20:00,236.85,237.31,236.85,237.15,10134.0,215.343,215.7612,215.343,215.6158,10134.0
2021-09-02 11:30:00,237.22,237.23,237.03,237.04,7620.0,215.6794,215.6885,215.5067,215.5157,7620.0
2021-09-02 11:40:00,237.06,237.34,236.84,237.32,8506.0,215.5339,215.7885,215.3339,215.7703,8506.0
2021-09-02 11:50:00,237.29,237.73,237.29,237.63,10193.0,215.743,216.1431,215.743,216.0522,10193.0
2021-09-02 12:00:00,237.58,237.77,237.4,237.44,6411.0,216.0067,216.1795,215.8431,215.8794,6411.0
2021-09-02 12:10:00,237.39,237.51,237.2,237.42,5770.0,215.834,215.9431,215.6612,215.8612,5770.0
2021-09-02 12:20:00,237.42,237.42,237.0,237.23,7095.0,215.8612,215.8612,215.4794,215.6885,7095.0
2021-09-02 12:30:00,237.24,237.29,237.02,237.06,6169.0,215.6976,215.743,215.4976,215.5339,6169.0
2021-09-02 12:40:00,237.04,237.04,236.77,236.77,3301.0,215.5157,215.5157,215.2703,215.2703,3301.0
2021-09-02 12:50:00,236.76,236.85,236.63,236.66,6018.0,215.2612,215.343,215.143,215.1702,6018.0
2021-09-02 13:00:00,236.62,236.7,236.37,236.45,6447.0,215.1339,215.2066,214.9066,214.9793,6447.0
2021-09-02 13:10:00,236.45,236.56,236.25,236.29,5400.0,214.9793,215.0793,214.7975,214.8338,5400.0
2021-09-02 13:20:00,236.29,236.32,236.08,236.19,4166.0,214.8338,214.8611,214.6429,214.7429,4166.0
2021-09-02 13:30:00,236.2,236.5,236.14,236.28,6171.0,214.752,215.0248,214.6975,214.8248,6171.0
2021-09-02 13:40:00,236.41,236.42,236.08,236.09,5003.0,214.943,214.952,214.6429,214.652,5003.0
2021-09-02 13:50:00,236.11,236.44,236.08,236.44,3418.0,214.6702,214.9702,214.6429,214.9702,3418.0
2021-09-02 14:00:00,236.42,236.43,236.05,236.06,6291.0,214.952,214.9611,214.6156,214.6247,6291.0
2021-09-02 14:10:00,236.0,236.12,235.87,236.1,9088.0,214.5702,214.6793,214.452,214.6611,9088.0
2021-09-02 14:20:00,236.05,236.06,235.69,235.79,5276.0,214.6156,214.6247,214.2883,214.3792,5276.0
2021-09-02 14:30:00,235.81,235.89,235.75,235.84,6654.0,214.3974,214.4702,214.3429,214.4247,6654.0
2021-09-02 14:40:00,235.78,235.99,235.78,235.97,6793.0,214.3702,214.5611,214.3702,214.5429,6793.0
2021-09-02 14:50:00,235.97,236.12,235.91,236.09,6392.0,214.5429,214.6793,214.4884,214.652,6392.0
2021-09-02 15:00:00,236.11,236.26,236.07,236.11,3803.0,214.6702,214.8066,214.6338,214.6702,3803.0
2021-09-02 15:10:00,236.09,236.17,235.98,236.07,5168.0,214.652,214.7247,214.552,214.6338,5168.0
2021-09-02 15:20:00,236.03,236.07,235.71,235.94,5586.0,214.5975,214.6338,214.3065,214.5156,5586.0
2021-09-02 15:30:00,235.91,235.91,235.75,235.8,6159.0,214.4884,214.4884,214.3429,214.3883,6159.0
2021-09-02 15:40:00,235.79,235.85,235.48,235.59,13272.0,214.3792,214.4338,214.0974,214.1974,13272.0
2021-09-02 15:50:00,235.67,237.02,235.66,236.97,73050.0,214.2701,215.4976,214.2611,215.4521,73050.0
2021-09-03 09:30:00,237.11,238.84,236.96,238.67,31344.0,215.5794,217.1523,215.443,216.9977,31344.0
2021-09-03 09:40:00,238.44,240.23,238.25,240.23,32234.0,216.7886,218.4161,216.6159,218.4161,32234.0
2021-09-03 09:50:00,240.23,240.36,238.29,238.42,39379.0,218.4161,218.5343,216.6522,216.7704,39379.0
2021-09-03 10:00:00,238.44,238.66,237.58,238.35,18748.0,216.7886,216.9886,216.0067,216.7068,18748.0
2021-09-03 10:10:00,238.42,240.03,238.4,239.99,22394.0,216.7704,218.2342,216.7523,218.1979,22394.0
2021-09-03 10:20:00,240.01,240.07,239.23,239.52,10505.0,218.2161,218.2706,217.5069,217.7705,10505.0
2021-09-03 10:30:00,239.53,240.06,239.34,239.8,11224.0,217.7796,218.2615,217.6069,218.0251,11224.0
2021-09-03 10:40:00,239.81,239.82,239.4,239.8,10298.0,218.0342,218.0433,217.6614,218.0251,10298.0
2021-09-03 10:50:00,239.87,240.15,239.63,239.72,8081.0,218.0888,218.3433,217.8706,217.9524,8081.0
2021-09-03 11:00:00,239.73,239.94,239.57,239.82,9557.0,217.9615,218.1524,217.816,218.0433,9557.0
2021-09-03 11:10:00,239.91,239.95,239.2,239.21,17789.0,218.1251,218.1615,217.4796,217.4887,17789.0
2021-09-03 11:20:00,239.27,239.31,238.9,239.19,11042.0,217.5433,217.5796,217.2068,217.4705,11042.0
2021-09-03 11:30:00,239.19,239.67,239.01,239.18,27238.0,217.4705,217.9069,217.3069,217.4614,27238.0
2021-09-03 11:40:00,239.27,239.45,239.23,239.38,9304.0,217.5433,217.7069,217.5069,217.6433,9304.0
2021-09-03 11:50:00,239.43,239.45,238.98,239.31,10164.0,217.6887,217.7069,217.2796,217.5796,10164.0
2021-09-03 12:00:00,239.3,239.33,239.18,239.23,6812.0,217.5705,217.5978,217.4614,217.5069,6812.0
2021-09-03 12:10:00,239.22,239.51,239.21,239.29,6858.0,217.4978,217.7615,217.4887,217.5614,6858.0
2021-09-03 12:20:00,239.31,239.53,239.2,239.5,7777.0,217.5796,217.7796,217.4796,217.7524,7777.0
2021-09-03 12:30:00,239.53,239.56,239.32,239.56,8480.0,217.7796,217.8069,217.5887,217.8069,8480.0
2021-09-03 12:40:00,239.55,239.75,239.51,239.73,5101.0,217.7978,217.9797,217.7615,217.9615,5101.0
2021-09-03 12:50:00,239.72,240.0,239.59,240.0,19476.0,217.9524,218.207,217.8342,218.207,19476.0
2021-09-03 13:00:00,240.01,240.29,239.95,240.21,7331.0,218.2161,218.4706,218.1615,218.3979,7331.0
2021-09-03 13:10:00,240.17,240.76,240.1,240.73,11542.0,218.3615,218.898,218.2979,218.8707,11542.0
2021-09-03 13:20:00,240.71,240.93,240.64,240.91,14255.0,218.8525,219.0525,218.7888,219.0343,14255.0
2021-09-03 13:30:00,240.93,241.11,240.77,241.06,13437.0,219.0525,219.2162,218.907,219.1707,13437.0
2021-09-03 13:40:00,241.08,241.35,241.07,241.29,9179.0,219.1889,219.4344,219.1798,219.3798,9179.0
2021-09-03 13:50:00,241.29,241.29,241.0,241.03,7287.0,219.3798,219.3798,219.1162,219.1434,7287.0
2021-09-03 14:00:00,241.03,241.09,240.85,240.86,9041.0,219.1434,219.198,218.9798,218.9889,9041.0
2021-09-03 14:10:00,240.92,241.13,240.86,241.13,11923.0,219.0434,219.2344,218.9889,219.2344,11923.0
2021-09-03 14:20:00,241.23,241.23,240.87,240.98,9251.0,219.3253,219.3253,218.998,219.098,9251.0
2021-09-03 14:30:00,240.96,241.01,240.6,240.7,9676.0,219.0798,219.1253,218.7525,218.8434,9676.0
2021-09-03 14:40:00,240.71,240.71,240.15,240.18,6242.0,218.8525,218.8525,218.3433,218.3706,6242.0
2021-09-03 14:50:00,240.19,240.4,240.15,240.25,6131.0,218.3797,218.5706,218.3433,218.4343,6131.0
2021-09-03 15:00:00,240.25,240.34,239.88,239.89,7499.0,218.4343,218.5161,218.0979,218.107,7499.0
2021-09-03 15:10:00,239.89,239.91,239.4,239.4,8398.0,218.107,218.1251,217.6614,217.6614,8398.0
2021-09-03 15:20:00,239.39,239.41,239.03,239.09,12669.0,217.6524,217.6705,217.325,217.3796,12669.0
2021-09-03 15:30:00,239.11,239.24,238.62,238.79,28592.0,217.3978,217.516,216.9523,217.1068,28592.0
2021-09-03 15:40:00,238.79,238.83,238.49,238.67,25901.0,217.1068,217.1432,216.8341,216.9977,25901.0
2021-09-03 15:50:00,238.71,238.95,238.48,238.6,59803.0,217.0341,217.2523,216.825,216.9341,59803.0
2021-09-07 09:30:00,238.01,238.24,233.95,234.13,36764.0,216.3977,216.6068,212.7063,212.87,36764.0
2021-09-07 09:40:00,234.16,234.19,232.73,233.38,20143.0,212.8973,212.9245,211.5971,212.1881,20143.0
2021-09-07 09:50:00,233.53,234.25,233.46,233.62,17691.0,212.3245,212.9791,212.2608,212.4063,17691.0
2021-09-07 10:00:00,233.55,234.28,233.0,233.13,14495.0,212.3427,213.0064,211.8426,211.9608,14495.0
2021-09-07 10:10:00,232.98,233.76,232.94,233.24,14471.0,211.8244,212.5336,211.788,212.0608,14471.0
2021-09-07 10:20:00,233.19,233.76,233.19,233.66,9920.0,212.0153,212.5336,212.0153,212.4427,9920.0
2021-09-07 10:30:00,233.63,233.63,232.7,233.12,11411.0,212.4154,212.4154,211.5698,211.9517,11411.0
2021-09-07 10:40:00,233.07,233.51,232.91,233.27,11743.0,211.9062,212.3063,211.7608,212.0881,11743.0
2021-09-07 10:50:00,233.09,233.85,233.05,233.77,12589.0,211.9244,212.6154,211.8881,212.5427,12589.0
2021-09-07 11:00:00,233.72,233.78,233.15,233.7,12303.0,212.4972,212.5518,211.979,212.479,12303.0
2021-09-07 11:10:00,233.74,233.79,233.47,233.59,6301.0,212.5154,212.5609,212.2699,212.379,6301.0
2021-09-07 11:20:00,233.5,233.7,233.42,233.67,5176.0,212.2972,212.479,212.2245,212.4518,5176.0
2021-09-07 11:30:00,233.68,234.25,233.68,234.15,8509.0,212.4608,212.9791,212.4608,212.8882,8509.0
2021-09-07 11:40:00,234.01,234.01,233.45,233.54,7364.0,212.7609,212.7609,212.2517,212.3336,7364.0
2021-09-07 11:50:00,233.52,233.52,232.83,233.03,29289.0,212.3154,212.3154,211.688,211.8699,29289.0
2021-09-07 12:00:00,233.11,233.69,233.04,233.63,9551.0,211.9426,212.4699,211.879,212.4154,9551.0
2021-09-07 12:10:00,233.66,233.67,233.14,233.38,7593.0,212.4427,212.4518,211.9699,212.1881,7593.0
2021-09-07 12:20:00,233.3,233.3,232.85,232.94,16807.0,212.1154,212.1154,211.7062,211.788,16807.0
2021-09-07 12:30:00,232.99,233.2,232.95,233.15,8960.0,211.8335,212.0244,211.7971,211.979,8960.0
2021-09-07 12:40:00,233.17,234.08,233.17,234.04,5975.0,211.9972,212.8245,211.9972,212.7882,5975.0
2021-09-07 12:50:00,234.07,234.66,234.07,234.6,5479.0,212.8154,213.3519,212.8154,213.2973,5479.0
2021-09-07 13:00:00,234.65,235.05,234.53,234.74,11025.0,213.3428,213.7064,213.2337,213.4246,11025.0
2021-09-07 13:10:00,234.86,234.86,234.64,234.64,3510.0,213.5337,213.5337,213.3337,213.3337,3510.0
2021-09-07 13:20:00,234.63,234.71,234.46,234.46,3880.0,213.3246,213.3973,213.17,213.17,3880.0
2021-09-07 13:30:00,234.49,234.71,234.29,234.37,3367.0,213.1973,213.3973,213.0155,213.0882,3367.0
2021-09-07 13:40:00,234.45,234.63,234.36,234.37,4451.0,213.1609,213.3246,213.0791,213.0882,4451.0
2021-09-07 13:50:00,234.41,234.72,234.4,234.58,2168.0,213.1246,213.4064,213.1155,213.2791,2168.0
2021-09-07 14:00:00,234.58,234.85,234.47,234.64,5799.0,213.2791,213.5246,213.1791,213.3337,5799.0
2021-09-07 14:10:00,234.69,234.69,234.37,234.37,3202.0,213.3791,213.3791,213.0882,213.0882,3202.0
2021-09-07 14:20:00,234.34,234.5,234.33,234.5,5440.0,213.0609,213.2064,213.0518,213.2064,5440.0
2021-09-07 14:30:00,234.45,234.8,234.44,234.8,6932.0,213.1609,213.4791,213.1518,213.4791,6932.0
2021-09-07 14:40:00,234.81,234.95,234.75,234.78,6608.0,213.4882,213.6155,213.4337,213.461,6608.0
2021-09-07 14:50:00,234.73,234.8,234.6,234.65,3747.0,213.4155,213.4791,213.2973,213.3428,3747.0
2021-09-07 15:00:00,234.5,234.74,234.42,234.53,5922.0,213.2064,213.4246,213.1337,213.2337,5922.0
2021-09-07 15:10:00,234.53,234.65,234.16,234.29,10430.0,213.2337,213.3428,212.8973,213.0155,10430.0
2021-09-07 15:20:00,234.29,234.48,234.28,234.39,10916.0,213.0155,213.1882,213.0064,213.1064,10916.0
2021-09-07 15:30:00,234.39,234.4,233.57,233.57,16103.0,213.1064,213.1155,212.3608,212.3608,16103.0
2021-09-07 15:40:00,233.59,233.72,233.31,233.46,26059.0,212.379,212.4972,212.1244,212.2608,26059.0
2021-09-07 15:50:00,233.53,233.96,233.53,233.85,53164.0,212.3245,212.7154,212.3245,212.6154,53164.0
2021-09-08 09:30:00,233.07,233.83,232.54,233.76,27398.0,211.9062,212.5972,211.4244,212.5336,27398.0
2021-09-08 09:40:00,233.97,234.06,233.22,233.22,8668.0,212.7245,212.8063,212.0426,212.0426,8668.0
2021-09-08 09:50:00,233.22,234.08,232.83,233.44,12285.0,212.0426,212.8245,211.688,212.2426,12285.0
2021-09-08 10:00:00,233.56,234.22,233.41,233.65,8126.0,212.3517,212.9518,212.2154,212.4336,8126.0
2021-09-08 10:10:00,233.32,233.61,232.76,233.01,5886.0,212.1335,212.3972,211.6244,211.8517,5886.0
2021-09-08 10:20:00,232.87,232.94,232.51,232.58,10291.0,211.7244,211.788,211.3971,211.4607,10291.0
2021-09-08 10:30:00,232.52,232.59,231.63,231.8,9941.0,211.4062,211.4698,210.597,210.7516,9941.0
2021-09-08 10:40:00,231.89,231.99,231.45,231.99,9586.0,210.8334,210.9243,210.4333,210.9243,9586.0
2021-09-08 10:50:00,231.9,232.42,231.63,232.41,5158.0,210.8425,211.3153,210.597,211.3062,5158.0
2021-09-08 11:00:00,232.24,232.81,232.11,232.15,6324.0,211.1516,211.6698,211.0334,211.0698,6324.0
2021-09-08 11:10:00,232.17,232.7,232.14,232.7,8607.0,211.088,211.5698,211.0607,211.5698,8607.0
2021-09-08 11:20:00,232.62,232.88,232.18,232.18,9856.0,211.4971,211.7335,211.0971,211.0971,9856.0
2021-09-08 11:30:00,232.18,232.31,232.05,232.3,4650.0,211.0971,211.2152,210.9789,211.2062,4650.0
2021-09-08 11:40:00,232.21,232.38,232.0,232.0,4491.0,211.1243,211.2789,210.9334,210.9334,4491.0
2021-09-08 11:50:00,232.02,232.61,231.96,232.3,6471.0,210.9516,211.488,210.897,211.2062,6471.0
2021-09-08 12:00:00,232.35,233.0,232.28,232.98,6607.0,211.2516,211.8426,211.188,211.8244,6607.0
2021-09-08 12:10:00,232.99,233.37,232.98,233.32,4034.0,211.8335,212.179,211.8244,212.1335,4034.0
2021-09-08 12:20:00,233.43,233.67,233.14,233.2,5100.0,212.2335,212.4518,211.9699,212.0244,5100.0
2021-09-08 12:30:00,233.15,233.31,233.05,233.13,9032.0,211.979,212.1244,211.8881,211.9608,9032.0
2021-09-08 12:40:00,233.06,233.1,232.71,233.02,6113.0,211.8971,211.9335,211.5789,211.8608,6113.0
2021-09-08 12:50:00,233.07,233.08,232.76,232.76,5300.0,211.9062,211.9153,211.6244,211.6244,5300.0
2021-09-08 13:00:00,232.82,232.86,232.5,232.51,6145.0,211.6789,211.7153,211.388,211.3971,6145.0
2021-09-08 13:10:00,232.57,232.79,232.49,232.79,5415.0,211.4516,211.6517,211.3789,211.6517,5415.0
2021-09-08 13:20:00,232.71,233.15,232.63,233.12,7758.0,211.5789,211.979,211.5062,211.9517,7758.0
2021-09-08 13:30:00,233.07,233.23,233.01,233.13,6036.0,211.9062,212.0517,211.8517,211.9608,6036.0
2021-09-08 13:40:00,233.07,233.17,233.0,233.09,4924.0,211.9062,211.9972,211.8426,211.9244,4924.0
2021-09-08 13:50:00,233.12,233.45,233.05,233.45,7490.0,211.9517,212.2517,211.8881,212.2517,7490.0
2021-09-08 14:00:00,233.43,234.09,233.43,233.9,16802.0,212.2335,212.8336,212.2335,212.6609,16802.0
2021-09-08 14:10:00,233.94,233.94,233.23,233.23,6071.0,212.6972,212.6972,212.0517,212.0517,6071.0
2021-09-08 14:20:00,233.4,233.4,233.23,233.35,7237.0,212.2063,212.2063,212.0517,212.1608,7237.0
2021-09-08 14:30:00,233.35,233.62,233.34,233.62,3872.0,212.1608,212.4063,212.1517,212.4063,3872.0
2021-09-08 14:40:00,233.54,233.8,233.51,233.72,6967.0,212.3336,212.57,212.3063,212.4972,6967.0
2021-09-08 14:50:00,233.76,233.87,233.68,233.74,6237.0,212.5336,212.6336,212.4608,212.5154,6237.0
2021-09-08 15:00:00,233.77,233.77,233.62,233.67,4794.0,212.5427,212.5427,212.4063,212.4518,4794.0
2021-09-08 15:10:00,233.68,233.79,233.55,233.64,14139.0,212.4608,212.5609,212.3427,212.4245,14139.0
2021-09-08 15:20:00,233.5,233.52,233.19,233.25,9148.0,212.2972,212.3154,212.0153,212.0699,9148.0
2021-09-08 15:30:00,233.21,233.31,233.1,233.17,9450.0,212.0335,212.1244,211.9335,211.9972,9450.0
2021-09-08 15:40:00,233.14,233.51,233.14,233.24,19495.0,211.9699,212.3063,211.9699,212.0608,19495.0
2021-09-08 15:50:00,233.27,233.68,233.21,233.68,48468.0,212.0881,212.4608,212.0335,212.4608,48468.0
2021-09-09 09:30:00,234.25,234.99,234.25,234.76,23466.0,212.9791,213.6519,212.9791,213.4428,23466.0
2021-09-09 09:40:00,234.87,235.06,234.32,234.82,6085.0,213.5428,213.7155,213.0427,213.4973,6085.0
2021-09-09 09:50:00,234.88,235.24,234.58,234.61,6792.0,213.5519,213.8792,213.2791,213.3064,6792.0
2021-09-09 10:00:00,234.64,235.45,234.5,235.07,7494.0,213.3337,214.0701,213.2064,213.7246,7494.0
2021-09-09 10:10:00,235.11,235.5,235.11,235.23,4379.0,213.761,214.1156,213.761,213.8701,4379.0
2021-09-09 10:20:00,235.22,235.23,234.85,234.85,3212.0,213.861,213.8701,213.5246,213.5246,3212.0
2021-09-09 10:30:00,235.14,235.37,234.94,235.04,4656.0,213.7883,213.9974,213.6064,213.6974,4656.0
2021-09-09 10:40:00,235.01,235.04,234.4,234.41,8014.0,213.6701,213.6974,213.1155,213.1246,8014.0
2021-09-09 10:50:00,234.38,234.38,233.91,233.95,3885.0,213.0973,213.0973,212.67,212.7063,3885.0
2021-09-09 11:00:00,233.97,234.08,233.35,233.85,14538.0,212.7245,212.8245,212.1608,212.6154,14538.0
2021-09-09 11:10:00,233.92,234.12,233.57,233.61,5358.0,212.6791,212.8609,212.3608,212.3972,5358.0
2021-09-09 11:20:00,233.47,233.6,233.17,233.23,9006.0,212.2699,212.3881,211.9972,212.0517,9006.0
2021-09-09 11:30:00,233.28,233.65,233.16,233.43,10171.0,212.0972,212.4336,211.9881,212.2335,10171.0
2021-09-09 11:40:00,233.54,233.89,233.35,233.83,4470.0,212.3336,212.6518,212.1608,212.5972,4470.0
2021-09-09 11:50:00,233.9,233.94,233.38,233.77,12174.0,212.6609,212.6972,212.1881,212.5427,12174.0
2021-09-09 12:00:00,233.86,233.89,233.44,233.45,6676.0,212.6245,212.6518,212.2426,212.2517,6676.0
2021-09-09 12:10:00,233.45,233.45,232.6,232.65,14512.0,212.2517,212.2517,211.4789,211.5244,14512.0
2021-09-09 12:20:00,232.72,233.08,232.64,233.0,8023.0,211.588,211.9153,211.5153,211.8426,8023.0
2021-09-09 12:30:00,232.99,233.2,232.9,233.11,19976.0,211.8335,212.0244,211.7517,211.9426,19976.0
2021-09-09 12:40:00,233.2,233.35,233.11,233.32,4339.0,212.0244,212.1608,211.9426,212.1335,4339.0
2021-09-09 12:50:00,233.31,233.59,233.0,233.49,13730.0,212.1244,212.379,211.8426,212.2881,13730.0
2021-09-09 13:00:00,233.43,233.71,233.29,233.71,4238.0,212.2335,212.4881,212.1063,212.4881,4238.0
2021-09-09 13:10:00,233.83,233.84,233.33,233.33,9621.0,212.5972,212.6063,212.1426,212.1426,9621.0
2021-09-09 13:20:00,233.36,233.38,232.73,232.97,15229.0,212.1699,212.1881,211.5971,211.8153,15229.0
2021-09-09 13:30:00,232.92,232.92,232.3,232.45,9319.0,211.7699,211.7699,211.2062,211.3425,9319.0
2021-09-09 13:40:00,232.48,232.72,232.47,232.72,7777.0,211.3698,211.588,211.3607,211.588,7777.0
2021-09-09 13:50:00,232.74,233.11,232.66,232.78,22459.0,211.6062,211.9426,211.5335,211.6426,22459.0
2021-09-09 14:00:00,232.7,232.79,232.35,232.6,12549.0,211.5698,211.6517,211.2516,211.4789,12549.0
2021-09-09 14:10:00,232.61,232.73,232.54,232.73,4955.0,211.488,211.5971,211.4244,211.5971,4955.0
2021-09-09 14:20:00,232.71,232.8,232.47,232.47,8958.0,211.5789,211.6608,211.3607,211.3607,8958.0
2021-09-09 14:30:00,232.5,232.72,232.45,232.45,6457.0,211.388,211.588,211.3425,211.3425,6457.0
2021-09-09 14:40:00,232.47,232.88,232.32,232.71,6539.0,211.3607,211.7335,211.2243,211.5789,6539.0
2021-09-09 14:50:00,232.72,232.96,232.6,232.6,6647.0,211.588,211.8062,211.4789,211.4789,6647.0
2021-09-09 15:00:00,232.66,232.98,232.63,232.8,6328.0,211.5335,211.8244,211.5062,211.6608,6328.0
2021-09-09 15:10:00,232.83,233.0,232.78,232.9,19764.0,211.688,211.8426,211.6426,211.7517,19764.0
2021-09-09 15:20:00,232.87,233.16,232.87,233.08,6891.0,211.7244,211.9881,211.7244,211.9153,6891.0
2021-09-09 15:30:00,232.99,233.43,232.94,233.39,23216.0,211.8335,212.2335,211.788,212.1972,23216.0
2021-09-09 15:40:00,233.39,233.96,233.33,233.5,28314.0,212.1972,212.7154,212.1426,212.2972,28314.0
2021-09-09 15:50:00,233.46,233.46,232.81,232.98,57092.0,212.2608,212.2608,211.6698,211.8244,57092.0
2021-09-10 09:30:00,234.15,234.73,233.24,233.69,35035.0,212.8882,213.4155,212.0608,212.4699,35035.0
2021-09-10 09:40:00,233.77,234.29,232.89,233.11,23714.0,212.5427,213.0155,211.7426,211.9426,23714.0
2021-09-10 09:50:00,233.05,233.42,232.65,233.04,10178.0,211.8881,212.2245,211.5244,211.879,10178.0
2021-09-10 10:00:00,232.8,232.87,232.23,232.28,14278.0,211.6608,211.7244,211.1425,211.188,14278.0
2021-09-10 10:10:00,232.2,232.74,232.03,232.61,12335.0,211.1152,211.6062,210.9607,211.488,12335.0
2021-09-10 10:20:00,232.48,232.82,232.3,232.55,9695.0,211.3698,211.6789,211.2062,211.4335,9695.0
2021-09-10 10:30:00,232.48,232.91,231.87,232.78,10881.0,211.3698,211.7608,210.8152,211.6426,10881.0
2021-09-10 10:40:00,232.6,232.83,232.0,232.54,6385.0,211.4789,211.688,210.9334,211.4244,6385.0
2021-09-10 10:50:00,232.51,232.84,232.28,232.39,8579.0,211.3971,211.6971,211.188,211.288,8579.0
2021-09-10 11:00:00,232.39,232.65,232.11,232.36,8624.0,211.288,211.5244,211.0334,211.2607,8624.0
2021-09-10 11:10:00,232.35,232.35,231.87,231.87,7034.0,211.2516,211.2516,210.8152,210.8152,7034.0
2021-09-10 11:20:00,231.89,232.44,231.71,232.34,14874.0,210.8334,211.3334,210.6697,211.2425,14874.0
2021-09-10 11:30:00,232.36,232.98,232.35,232.85,7115.0,211.2607,211.8244,211.2516,211.7062,7115.0
2021-09-10 11:40:00,232.78,232.98,232.55,232.55,6104.0,211.6426,211.8244,211.4335,211.4335,6104.0
2021-09-10 11:50:00,232.45,232.8,232.39,232.76,11378.0,211.3425,211.6608,211.288,211.6244,11378.0
2021-09-10 12:00:00,232.75,232.75,232.41,232.65,11002.0,211.6153,211.6153,211.3062,211.5244,11002.0
2021-09-10 12:10:00,232.64,233.11,232.54,233.0,6783.0,211.5153,211.9426,211.4244,211.8426,6783.0
2021-09-10 12:20:00,233.01,233.36,232.8,233.36,3825.0,211.8517,212.1699,211.6608,212.1699,3825.0
2021-09-10 12:30:00,233.35,233.72,233.35,233.72,3214.0,212.1608,212.4972,212.1608,212.4972,3214.0
2021-09-10 12:40:00,233.67,234.01,233.55,233.94,6643.0,212.4518,212.7609,212.3427,212.6972,6643.0
2021-09-10 12:50:00,233.86,234.24,233.86,234.2,4202.0,212.6245,212.97,212.6245,212.9336,4202.0
2021-09-10 13:00:00,234.21,234.83,234.21,234.69,9684.0,212.9427,213.5064,212.9427,213.3791,9684.0
2021-09-10 13:10:00,234.75,235.05,234.72,235.0,9950.0,213.4337,213.7064,213.4064,213.661,9950.0
2021-09-10 13:20:00,235.04,235.14,234.71,234.71,9045.0,213.6974,213.7883,213.3973,213.3973,9045.0
2021-09-10 13:30:00,234.8,234.97,234.74,234.84,5421.0,213.4791,213.6337,213.4246,213.5155,5421.0
2021-09-10 13:40:00,234.78,234.91,234.76,234.9,3285.0,213.461,213.5792,213.4428,213.5701,3285.0
2021-09-10 13:50:00,234.86,235.17,234.74,235.17,8823.0,213.5337,213.8155,213.4246,213.8155,8823.0
2021-09-10 14:00:00,235.16,235.27,235.04,235.18,8249.0,213.8065,213.9065,213.6974,213.8246,8249.0
2021-09-10 14:10:00,235.13,235.36,235.11,235.19,9550.0,213.7792,213.9883,213.761,213.8337,9550.0
2021-09-10 14:20:00,235.13,235.23,235.0,235.07,10509.0,213.7792,213.8701,213.661,213.7246,10509.0
2021-09-10 14:30:00,235.09,235.1,234.98,235.06,7193.0,213.7428,213.7519,213.6428,213.7155,7193.0
2021-09-10 14:40:00,235.06,235.08,234.9,234.99,11519.0,213.7155,213.7337,213.5701,213.6519,11519.0
2021-09-10 14:50:00,235.06,235.33,235.03,235.03,9885.0,213.7155,213.961,213.6883,213.6883,9885.0
2021-09-10 15:00:00,235.06,235.08,234.51,234.61,5754.0,213.7155,213.7337,213.2155,213.3064,5754.0
2021-09-10 15:10:00,234.59,234.79,234.46,234.71,7770.0,213.2882,213.4701,213.17,213.3973,7770.0
2021-09-10 15:20:00,234.68,234.89,234.59,234.78,6039.0,213.37,213.561,213.2882,213.461,6039.0
2021-09-10 15:30:00,234.59,234.75,234.09,234.09,10301.0,213.2882,213.4337,212.8336,212.8336,10301.0
2021-09-10 15:40:00,234.09,234.23,233.85,233.98,12602.0,212.8336,212.9609,212.6154,212.7336,12602.0
2021-09-10 15:50:00,233.95,233.95,233.29,233.41,51109.0,212.7063,212.7063,212.1063,212.2154,51109.0
2021-09-13 09:30:00,235.79,236.77,234.93,236.01,17056.0,214.3792,215.2703,213.5973,214.5793,17056.0
2021-09-13 09:40:00,236.15,236.15,234.94,235.01,6150.0,214.7066,214.7066,213.6064,213.6701,6150.0
2021-09-13 09:50:00,234.96,236.4,234.81,235.82,12746.0,213.6246,214.9339,213.4882,214.4065,12746.0
2021-09-13 10:00:00,235.67,236.08,234.47,234.67,8790.0,214.2701,214.6429,213.1791,213.361,8790.0
2021-09-13 10:10:00,234.86,235.0,234.26,234.3,9932.0,213.5337,213.661,212.9882,213.0245,9932.0
2021-09-13 10:20:00,234.72,235.24,234.64,235.04,6249.0,213.4064,213.8792,213.3337,213.6974,6249.0
2021-09-13 10:30:00,235.09,235.73,234.63,235.73,13434.0,213.7428,214.3247,213.3246,214.3247,13434.0
2021-09-13 10:40:00,235.72,236.76,235.61,236.51,6798.0,214.3156,215.2612,214.2156,215.0339,6798.0
2021-09-13 10:50:00,236.45,237.01,236.45,236.8,7494.0,214.9793,215.4885,214.9793,215.2975,7494.0
2021-09-13 11:00:00,236.96,237.08,236.63,236.88,8420.0,215.443,215.5521,215.143,215.3703,8420.0
2021-09-13 11:10:00,236.67,236.67,235.93,236.07,4261.0,215.1793,215.1793,214.5065,214.6338,4261.0
2021-09-13 11:20:00,236.04,236.32,236.04,236.06,4025.0,214.6065,214.8611,214.6065,214.6247,4025.0
2021-09-13 11:30:00,236.2,236.26,235.37,235.53,3372.0,214.752,214.8066,213.9974,214.1429,3372.0
2021-09-13 11:40:00,235.48,235.66,235.01,235.06,3098.0,214.0974,214.2611,213.6701,213.7155,3098.0
2021-09-13 11:50:00,235.0,235.22,234.95,235.07,4524.0,213.661,213.861,213.6155,213.7246,4524.0
2021-09-13 12:00:00,235.15,235.15,234.79,234.94,4069.0,213.7974,213.7974,213.4701,213.6064,4069.0
2021-09-13 12:10:00,234.77,235.08,234.62,234.77,5703.0,213.4519,213.7337,213.3155,213.4519,5703.0
2021-09-13 12:20:00,234.74,234.84,234.62,234.72,6725.0,213.4246,213.5155,213.3155,213.4064,6725.0
2021-09-13 12:30:00,234.66,235.03,234.66,234.8,3966.0,213.3519,213.6883,213.3519,213.4791,3966.0
2021-09-13 12:40:00,234.77,234.77,234.45,234.64,4817.0,213.4519,213.4519,213.1609,213.3337,4817.0
2021-09-13 12:50:00,234.56,234.63,234.18,234.63,7642.0,213.2609,213.3246,212.9154,213.3246,7642.0
2021-09-13 13:00:00,234.52,234.9,234.42,234.65,6354.0,213.2246,213.5701,213.1337,213.3428,6354.0
2021-09-13 13:10:00,234.59,234.75,234.37,234.42,4233.0,213.2882,213.4337,213.0882,213.1337,4233.0
2021-09-13 13:20:00,234.53,234.54,234.29,234.41,5521.0,213.2337,213.2428,213.0155,213.1246,5521.0
2021-09-13 13:30:00,234.47,234.48,234.11,234.11,3854.0,213.1791,213.1882,212.8518,212.8518,3854.0
2021-09-13 13:40:00,234.14,234.18,233.91,234.05,5683.0,212.8791,212.9154,212.67,212.7972,5683.0
2021-09-13 13:50:00,233.97,233.97,233.57,233.64,3709.0,212.7245,212.7245,212.3608,212.4245,3709.0
2021-09-13 14:00:00,233.66,233.96,233.66,233.76,5055.0,212.4427,212.7154,212.4427,212.5336,5055.0
2021-09-13 14:10:00,233.62,233.82,233.42,233.82,3946.0,212.4063,212.5881,212.2245,212.5881,3946.0
2021-09-13 14:20:00,233.77,234.2,233.76,234.19,4641.0,212.5427,212.9336,212.5336,212.9245,4641.0
2021-09-13 14:30:00,234.12,234.27,234.0,234.04,3565.0,212.8609,212.9973,212.7518,212.7882,3565.0
2021-09-13 14:40:00,234.05,234.55,233.99,234.54,5929.0,212.7972,213.2518,212.7427,213.2428,5929.0
2021-09-13 14:50:00,234.45,234.72,234.43,234.65,2939.0,213.1609,213.4064,213.1427,213.3428,2939.0
2021-09-13 15:00:00,234.61,234.66,234.26,234.51,13123.0,213.3064,213.3519,212.9882,213.2155,13123.0
2021-09-13 15:10:00,234.61,234.91,234.36,234.73,13409.0,213.3064,213.5792,213.0791,213.4155,13409.0
2021-09-13 15:20:00,234.69,235.24,234.66,235.24,14338.0,213.3791,213.8792,213.3519,213.8792,14338.0
2021-09-13 15:30:00,235.18,235.5,235.07,235.5,8302.0,213.8246,214.1156,213.7246,214.1156,8302.0
2021-09-13 15:40:00,235.48,235.55,235.23,235.55,25324.0,214.0974,214.161,213.8701,214.161,25324.0
2021-09-13 15:50:00,235.56,236.11,235.53,235.61,74902.0,214.1701,214.6702,214.1429,214.2156,74902.0
2021-09-14 09:30:00,236.97,236.97,234.9,235.72,12825.0,215.4521,215.4521,213.5701,214.3156,12825.0
2021-09-14 09:40:00,235.44,235.94,234.68,234.69,4216.0,214.061,214.5156,213.37,213.3791,4216.0
2021-09-14 09:50:00,234.81,235.45,234.53,234.65,3008.0,213.4882,214.0701,213.2337,213.3428,3008.0
2021-09-14 10:00:00,234.22,234.35,233.29,233.88,8601.0,212.9518,213.07,212.1063,212.6427,8601.0
2021-09-14 10:10:00,233.68,233.96,233.49,233.76,5843.0,212.4608,212.7154,212.2881,212.5336,5843.0
2021-09-14 10:20:00,233.96,234.49,233.58,234.49,7177.0,212.7154,213.1973,212.3699,213.1973,7177.0
2021-09-14 10:30:00,234.49,234.5,233.7,233.77,9430.0,213.1973,213.2064,212.479,212.5427,9430.0
2021-09-14 10:40:00,233.69,233.69,233.22,233.65,5069.0,212.4699,212.4699,212.0426,212.4336,5069.0
2021-09-14 10:50:00,233.7,233.85,233.36,233.72,7131.0,212.479,212.6154,212.1699,212.4972,7131.0
2021-09-14 11:00:00,233.78,233.81,233.38,233.66,7527.0,212.5518,212.579,212.1881,212.4427,7527.0
2021-09-14 11:10:00,233.58,233.82,233.42,233.78,6530.0,212.3699,212.5881,212.2245,212.5518,6530.0
2021-09-14 11:20:00,233.78,234.03,233.75,234.03,8319.0,212.5518,212.7791,212.5245,212.7791,8319.0
2021-09-14 11:30:00,234.03,234.16,233.68,233.73,8562.0,212.7791,212.8973,212.4608,212.5063,8562.0
2021-09-14 11:40:00,233.73,234.0,233.6,233.62,5196.0,212.5063,212.7518,212.3881,212.4063,5196.0
2021-09-14 11:50:00,233.67,233.69,233.39,233.54,9807.0,212.4518,212.4699,212.1972,212.3336,9807.0
2021-09-14 12:00:00,233.54,234.11,233.54,234.07,3853.0,212.3336,212.8518,212.3336,212.8154,3853.0
2021-09-14 12:10:00,234.11,234.23,233.88,233.93,4924.0,212.8518,212.9609,212.6427,212.6881,4924.0
2021-09-14 12:20:00,233.91,234.33,233.86,234.14,6533.0,212.67,213.0518,212.6245,212.8791,6533.0
2021-09-14 12:30:00,234.1,234.18,233.86,233.89,6935.0,212.8427,212.9154,212.6245,212.6518,6935.0
2021-09-14 12:40:00,233.86,233.87,233.54,233.74,5061.0,212.6245,212.6336,212.3336,212.5154,5061.0
2021-09-14 12:50:00,233.59,233.64,233.15,233.26,6387.0,212.379,212.4245,211.979,212.079,6387.0
2021-09-14 13:00:00,233.16,233.5,233.02,233.03,5805.0,211.9881,212.2972,211.8608,211.8699,5805.0
2021-09-14 13:10:00,232.91,233.29,232.87,233.29,17075.0,211.7608,212.1063,211.7244,212.1063,17075.0
2021-09-14 13:20:00,233.29,233.46,233.16,233.46,4096.0,212.1063,212.2608,211.9881,212.2608,4096.0
2021-09-14 13:30:00,233.39,233.39,233.13,233.36,5150.0,212.1972,212.1972,211.9608,212.1699,5150.0
2021-09-14 13:40:00,233.32,233.37,232.87,232.92,5807.0,212.1335,212.179,211.7244,211.7699,5807.0
2021-09-14 13:50:00,232.91,232.91,232.45,232.48,12420.0,211.7608,211.7608,211.3425,211.3698,12420.0
2021-09-14 14:00:00,232.46,232.48,232.21,232.24,17419.0,211.3516,211.3698,211.1243,211.1516,17419.0
2021-09-14 14:10:00,232.21,232.21,231.78,231.82,8928.0,211.1243,211.1243,210.7334,210.7697,8928.0
2021-09-14 14:20:00,231.74,231.79,231.48,231.56,7191.0,210.697,210.7425,210.4606,210.5334,7191.0
2021-09-14 14:30:00,231.46,231.46,231.21,231.45,7522.0,210.4424,210.4424,210.2151,210.4333,7522.0
2021-09-14 14:40:00,231.44,231.48,230.85,230.85,18406.0,210.4242,210.4606,209.8878,209.8878,18406.0
2021-09-14 14:50:00,230.84,231.28,230.79,231.08,14760.0,209.8787,210.2788,209.8333,210.0969,14760.0
2021-09-14 15:00:00,231.03,231.58,231.01,231.4,9902.0,210.0515,210.5515,210.0333,210.3879,9902.0
2021-09-14 15:10:00,231.42,231.64,231.39,231.59,6281.0,210.4061,210.6061,210.3788,210.5606,6281.0
2021-09-14 15:20:00,231.58,231.94,231.47,231.61,7103.0,210.5515,210.8788,210.4515,210.5788,7103.0
2021-09-14 15:30:00,231.62,231.64,231.11,231.36,10764.0,210.5879,210.6061,210.1242,210.3515,10764.0
2021-09-14 15:40:00,231.28,231.69,231.24,231.49,16252.0,210.2788,210.6515,210.2424,210.4697,16252.0
2021-09-14 15:50:00,231.5,232.0,231.35,231.83,47377.0,210.4788,210.9334,210.3424,210.7788,47377.0
2021-09-15 09:30:00,231.59,232.79,231.5,232.63,25179.0,210.5606,211.6517,210.4788,211.5062,25179.0
2021-09-15 09:40:00,232.38,234.61,232.37,234.52,10619.0,211.2789,213.3064,211.2698,213.2246,10619.0
2021-09-15 09:50:00,234.56,234.74,233.76,234.56,13155.0,213.2609,213.4246,212.5336,213.2609,13155.0
2021-09-15 10:00:00,234.58,234.88,233.92,234.09,16286.0,213.2791,213.5519,212.6791,212.8336,16286.0
2021-09-15 10:10:00,234.14,234.14,233.66,234.06,11160.0,212.8791,212.8791,212.4427,212.8063,11160.0
2021-09-15 10:20:00,234.15,234.34,233.64,234.13,12495.0,212.8882,213.0609,212.4245,212.87,12495.0
2021-09-15 10:30:00,234.25,234.9,234.25,234.46,10073.0,212.9791,213.5701,212.9791,213.17,10073.0
2021-09-15 10:40:00,234.49,234.5,233.5,233.64,12707.0,213.1973,213.2064,212.2972,212.4245,12707.0
2021-09-15 10:50:00,233.7,234.11,233.61,234.0,7677.0,212.479,212.8518,212.3972,212.7518,7677.0
2021-09-15 11:00:00,234.04,234.52,233.98,234.48,5409.0,212.7882,213.2246,212.7336,213.1882,5409.0
2021-09-15 11:10:00,234.4,234.68,234.36,234.44,6529.0,213.1155,213.37,213.0791,213.1518,6529.0
2021-09-15 11:20:00,234.45,235.07,234.45,235.07,7095.0,213.1609,213.7246,213.1609,213.7246,7095.0
2021-09-15 11:30:00,235.0,235.0,234.49,234.87,9391.0,213.661,213.661,213.1973,213.5428,9391.0
2021-09-15 11:40:00,234.95,234.96,234.69,234.95,6238.0,213.6155,213.6246,213.3791,213.6155,6238.0
2021-09-15 11:50:00,234.98,235.26,234.98,235.17,5129.0,213.6428,213.8974,213.6428,213.8155,5129.0
2021-09-15 12:00:00,235.16,235.16,234.77,234.9,7605.0,213.8065,213.8065,213.4519,213.5701,7605.0
2021-09-15 12:10:00,234.93,235.21,234.87,235.2,7067.0,213.5973,213.8519,213.5428,213.8428,7067.0
2021-09-15 12:20:00,235.17,235.33,235.05,235.12,7120.0,213.8155,213.961,213.7064,213.7701,7120.0
2021-09-15 12:30:00,235.09,235.13,234.86,235.13,18676.0,213.7428,213.7792,213.5337,213.7792,18676.0
2021-09-15 12:40:00,235.14,235.52,235.12,235.34,15748.0,213.7883,214.1338,213.7701,213.9701,15748.0
2021-09-15 12:50:00,235.34,235.71,235.25,235.61,7842.0,213.9701,214.3065,213.8883,214.2156,7842.0
2021-09-15 13:00:00,235.55,235.94,235.54,235.77,7742.0,214.161,214.5156,214.152,214.3611,7742.0
2021-09-15 13:10:00,235.77,236.18,235.76,236.05,7989.0,214.3611,214.7338,214.352,214.6156,7989.0
2021-09-15 13:20:00,236.07,236.26,235.98,236.19,9840.0,214.6338,214.8066,214.552,214.7429,9840.0
2021-09-15 13:30:00,236.25,236.32,236.1,236.1,6597.0,214.7975,214.8611,214.6611,214.6611,6597.0
2021-09-15 13:40:00,236.12,236.42,236.06,236.22,13015.0,214.6793,214.952,214.6247,214.7702,13015.0
2021-09-15 13:50:00,236.33,236.34,235.87,235.89,4459.0,214.8702,214.8793,214.452,214.4702,4459.0
2021-09-15 14:00:00,235.92,235.96,235.77,235.83,4960.0,214.4974,214.5338,214.3611,214.4156,4960.0
2021-09-15 14:10:00,235.73,235.76,235.27,235.27,5293.0,214.3247,214.352,213.9065,213.9065,5293.0
2021-09-15 14:20:00,235.42,235.51,235.3,235.42,3058.0,214.0428,214.1247,213.9337,214.0428,3058.0
2021-09-15 14:30:00,235.34,235.37,235.05,235.08,6184.0,213.9701,213.9974,213.7064,213.7337,6184.0
2021-09-15 14:40:00,235.03,235.28,234.94,235.16,7779.0,213.6883,213.9156,213.6064,213.8065,7779.0
2021-09-15 14:50:00,235.16,235.16,234.86,234.91,7252.0,213.8065,213.8065,213.5337,213.5792,7252.0
2021-09-15 15:00:00,234.89,234.91,234.7,234.83,7626.0,213.561,213.5792,213.3882,213.5064,7626.0
2021-09-15 15:10:00,234.84,235.19,234.79,235.16,4566.0,213.5155,213.8337,213.4701,213.8065,4566.0
2021-09-15 15:20:00,235.17,235.2,234.9,234.96,7917.0,213.8155,213.8428,213.5701,213.6246,7917.0
2021-09-15 15:30:00,234.94,235.31,234.93,235.14,20077.0,213.6064,213.9428,213.5973,213.7883,20077.0
2021-09-15 15:40:00,235.13,235.2,234.95,235.03,28849.0,213.7792,213.8428,213.6155,213.6883,28849.0
2021-09-15 15:50:00,235.03,235.04,234.41,234.44,77410.0,213.6883,213.6974,213.1246,213.1518,77410.0
2021-09-16 09:30:00,234.62,235.6,234.02,234.81,24884.0,213.3155,214.2065,212.77,213.4882,24884.0
2021-09-16 09:40:00,234.78,234.95,233.22,233.52,7517.0,213.461,213.6155,212.0426,212.3154,7517.0
2021-09-16 09:50:00,233.88,234.37,232.83,233.02,11268.0,212.6427,213.0882,211.688,211.8608,11268.0
2021-09-16 10:00:00,232.95,232.95,231.79,232.42,11025.0,211.7971,211.7971,210.7425,211.3153,11025.0
2021-09-16 10:10:00,232.41,232.55,231.14,231.43,19103.0,211.3062,211.4335,210.1515,210.4152,19103.0
2021-09-16 10:20:00,231.32,231.65,231.0,231.38,25401.0,210.3151,210.6152,210.0242,210.3697,25401.0
2021-09-16 10:30:00,231.39,231.45,230.9,231.13,7985.0,210.3788,210.4333,209.9333,210.1424,7985.0
2021-09-16 10:40:00,231.4,231.47,230.84,230.96,6183.0,210.3879,210.4515,209.8787,209.9878,6183.0
2021-09-16 10:50:00,230.97,231.01,230.06,230.44,6998.0,209.9969,210.0333,209.1696,209.5151,6998.0
2021-09-16 11:00:00,230.26,230.38,229.71,230.16,13292.0,209.3514,209.4605,208.8513,209.2605,13292.0
2021-09-16 11:10:00,230.16,230.34,229.61,229.62,10602.0,209.2605,209.4241,208.7604,208.7695,10602.0
2021-09-16 11:20:00,229.5,230.63,229.5,230.63,13177.0,208.6604,209.6878,208.6604,209.6878,13177.0
2021-09-16 11:30:00,230.76,231.04,230.52,230.6,10737.0,209.806,210.0606,209.5878,209.6605,10737.0
2021-09-16 11:40:00,230.58,230.63,230.05,230.16,15232.0,209.6423,209.6878,209.1605,209.2605,15232.0
2021-09-16 11:50:00,230.2,230.65,230.13,230.6,8807.0,209.2968,209.706,209.2332,209.6605,8807.0
2021-09-16 12:00:00,230.62,230.69,229.84,230.05,7639.0,209.6787,209.7424,208.9695,209.1605,7639.0
2021-09-16 12:10:00,229.97,230.38,229.9,230.15,6875.0,209.0877,209.4605,209.0241,209.2514,6875.0
2021-09-16 12:20:00,230.14,230.25,229.98,229.99,4743.0,209.2423,209.3423,209.0968,209.1059,4743.0
2021-09-16 12:30:00,230.14,230.16,229.9,230.04,4736.0,209.2423,209.2605,209.0241,209.1514,4736.0
2021-09-16 12:40:00,230.0,230.34,229.85,230.3,5529.0,209.115,209.4241,208.9786,209.3878,5529.0
2021-09-16 12:50:00,230.32,230.38,229.89,230.05,4647.0,209.4059,209.4605,209.015,209.1605,4647.0
2021-09-16 13:00:00,229.99,230.03,229.75,229.84,5656.0,209.1059,209.1423,208.8877,208.9695,5656.0
2021-09-16 13:10:00,229.93,230.1,229.7,230.1,6281.0,209.0514,209.2059,208.8422,209.2059,6281.0
2021-09-16 13:20:00,230.14,230.27,229.92,229.95,5769.0,209.2423,209.3605,209.0423,209.0695,5769.0
2021-09-16 13:30:00,229.88,229.91,229.63,229.65,3835.0,209.0059,209.0332,208.7786,208.7968,3835.0
2021-09-16 13:40:00,229.74,229.83,229.42,229.61,6309.0,208.8786,208.9604,208.5877,208.7604,6309.0
2021-09-16 13:50:00,229.61,230.1,229.6,229.75,20470.0,208.7604,209.2059,208.7513,208.8877,20470.0
2021-09-16 14:00:00,229.72,230.01,229.68,229.99,7349.0,208.8604,209.1241,208.8241,209.1059,7349.0
2021-09-16 14:10:00,230.04,230.34,229.96,230.0,54820.0,209.1514,209.4241,209.0786,209.115,54820.0
2021-09-16 14:20:00,230.02,230.11,229.89,229.95,17763.0,209.1332,209.215,209.015,209.0695,17763.0
2021-09-16 14:30:00,230.02,230.29,229.91,229.93,20875.0,209.1332,209.3787,209.0332,209.0514,20875.0
2021-09-16 14:40:00,229.98,230.18,229.93,229.96,19890.0,209.0968,209.2787,209.0514,209.0786,19890.0
2021-09-16 14:50:00,230.05,230.28,229.92,230.1,9129.0,209.1605,209.3696,209.0423,209.2059,9129.0
2021-09-16 15:00:00,230.2,230.63,230.0,230.51,15854.0,209.2968,209.6878,209.115,209.5787,15854.0
2021-09-16 15:10:00,230.56,230.97,230.5,230.75,14353.0,209.6242,209.9969,209.5696,209.7969,14353.0
2021-09-16 15:20:00,230.68,230.77,230.36,230.42,16282.0,209.7333,209.8151,209.4423,209.4969,16282.0
2021-09-16 15:30:00,230.4,230.45,230.09,230.21,19408.0,209.4787,209.5241,209.1968,209.3059,19408.0
2021-09-16 15:40:00,230.25,230.34,229.94,229.94,40283.0,209.3423,209.4241,209.0605,209.0605,40283.0
2021-09-16 15:50:00,229.98,230.08,229.56,229.8,68228.0,209.0968,209.1877,208.715,208.9332,68228.0
2021-09-17 09:30:00,227.87,228.68,227.78,228.04,161167.0,207.1784,207.9149,207.0966,207.333,161167.0
2021-09-17 09:40:00,228.24,228.84,227.72,227.72,5462.0,207.5148,208.0603,207.042,207.042,5462.0
2021-09-17 09:50:00,227.58,227.73,226.55,227.39,18254.0,206.9148,207.0511,205.9783,206.742,18254.0
2021-09-17 10:00:00,227.48,227.68,226.96,227.55,6599.0,206.8238,207.0057,206.3511,206.8875,6599.0
2021-09-17 10:10:00,227.45,227.53,226.68,226.97,7047.0,206.7966,206.8693,206.0965,206.3601,7047.0
2021-09-17 10:20:00,227.11,227.89,227.11,227.34,4599.0,206.4874,207.1966,206.4874,206.6965,4599.0
2021-09-17 10:30:00,227.23,227.61,227.01,227.56,5434.0,206.5965,206.942,206.3965,206.8966,5434.0
2021-09-17 10:40:00,227.37,227.44,226.33,226.67,8466.0,206.7238,206.7875,205.7783,206.0874,8466.0
2021-09-17 10:50:00,226.67,227.34,226.43,226.83,7730.0,206.0874,206.6965,205.8692,206.2329,7730.0
2021-09-17 11:00:00,226.78,227.21,226.71,227.08,22908.0,206.1874,206.5784,206.1238,206.4602,22908.0
2021-09-17 11:10:00,226.99,227.57,226.82,227.55,2205.0,206.3783,206.9057,206.2238,206.8875,2205.0
2021-09-17 11:20:00,227.54,227.78,227.28,227.39,5392.0,206.8784,207.0966,206.642,206.742,5392.0
2021-09-17 11:30:00,227.25,227.44,226.85,227.28,7742.0,206.6147,206.7875,206.251,206.642,7742.0
2021-09-17 11:40:00,227.61,227.7,227.22,227.48,4650.0,206.942,207.0239,206.5874,206.8238,4650.0
2021-09-17 11:50:00,227.3,227.56,227.19,227.56,4023.0,206.6602,206.8966,206.5602,206.8966,4023.0
2021-09-17 12:00:00,227.66,227.86,227.53,227.56,5032.0,206.9875,207.1693,206.8693,206.8966,5032.0
2021-09-17 12:10:00,227.64,227.66,227.22,227.22,4837.0,206.9693,206.9875,206.5874,206.5874,4837.0
2021-09-17 12:20:00,227.27,227.42,227.22,227.37,4146.0,206.6329,206.7693,206.5874,206.7238,4146.0
2021-09-17 12:30:00,227.31,227.72,227.31,227.71,5093.0,206.6693,207.042,206.6693,207.0329,5093.0
2021-09-17 12:40:00,227.71,227.77,227.56,227.57,6010.0,207.0329,207.0875,206.8966,206.9057,6010.0
2021-09-17 12:50:00,227.56,227.66,227.19,227.19,6349.0,206.8966,206.9875,206.5602,206.5602,6349.0
2021-09-17 13:00:00,227.22,227.31,227.08,227.29,8518.0,206.5874,206.6693,206.4602,206.6511,8518.0
2021-09-17 13:10:00,227.22,227.34,227.08,227.08,5585.0,206.5874,206.6965,206.4602,206.4602,5585.0
2021-09-17 13:20:00,227.02,227.21,226.86,227.18,8279.0,206.4056,206.5784,206.2601,206.5511,8279.0
2021-09-17 13:30:00,227.01,227.07,226.67,227.06,10104.0,206.3965,206.4511,206.0874,206.442,10104.0
2021-09-17 13:40:00,227.06,227.14,226.55,226.55,5980.0,206.442,206.5147,205.9783,205.9783,5980.0
2021-09-17 13:50:00,226.62,226.82,226.56,226.76,5916.0,206.0419,206.2238,205.9874,206.1692,5916.0
2021-09-17 14:00:00,226.76,227.09,226.66,226.88,24951.0,206.1692,206.4692,206.0783,206.2783,24951.0
2021-09-17 14:10:00,226.96,227.05,226.62,226.99,29245.0,206.3511,206.4329,206.0419,206.3783,29245.0
2021-09-17 14:20:00,227.09,227.3,226.88,227.14,19438.0,206.4692,206.6602,206.2783,206.5147,19438.0
2021-09-17 14:30:00,227.03,227.12,226.9,227.11,7195.0,206.4147,206.4965,206.2965,206.4874,7195.0
2021-09-17 14:40:00,227.06,227.24,227.01,227.18,5923.0,206.442,206.6056,206.3965,206.5511,5923.0
2021-09-17 14:50:00,227.1,227.47,227.1,227.31,7908.0,206.4783,206.8147,206.4783,206.6693,7908.0
2021-09-17 15:00:00,227.36,227.78,227.36,227.76,8778.0,206.7147,207.0966,206.7147,207.0784,8778.0
2021-09-17 15:10:00,227.77,228.32,227.59,228.29,12632.0,207.0875,207.5876,206.9238,207.5603,12632.0
2021-09-17 15:20:00,228.33,228.39,227.78,227.88,20977.0,207.5966,207.6512,207.0966,207.1875,20977.0
2021-09-17 15:30:00,227.85,228.13,227.68,228.08,18066.0,207.1602,207.4148,207.0057,207.3694,18066.0
2021-09-17 15:40:00,228.11,228.43,227.57,227.64,25087.0,207.3966,207.6876,206.9057,206.9693,25087.0
2021-09-17 15:50:00,227.66,228.19,227.6,227.7,132873.0,206.9875,207.4694,206.9329,207.0239,132873.0
2021-09-20 09:30:00,223.55,224.77,220.34,221.25,62882.0,203.2507,204.3599,200.3322,201.1595,62882.0
2021-09-20 09:40:00,221.68,222.72,221.45,222.35,21981.0,201.5505,202.4961,201.3414,202.1597,21981.0
2021-09-20 09:50:00,222.49,222.97,221.36,221.69,29912.0,202.2869,202.7234,201.2596,201.5596,29912.0
2021-09-20 10:00:00,221.68,221.88,220.78,221.61,20959.0,201.5505,201.7323,200.7322,201.4869,20959.0
2021-09-20 10:10:00,221.2,221.2,220.02,220.23,26918.0,201.1141,201.1141,200.0412,200.2322,26918.0
2021-09-20 10:20:00,220.09,220.41,219.34,220.22,40492.0,200.1049,200.3958,199.423,200.2231,40492.0
2021-09-20 10:30:00,220.11,220.81,219.13,220.65,32627.0,200.1231,200.7595,199.232,200.614,32627.0
2021-09-20 10:40:00,220.48,221.37,220.34,221.22,16792.0,200.4595,201.2686,200.3322,201.1323,16792.0
2021-09-20 10:50:00,221.04,221.78,221.04,221.37,12991.0,200.9686,201.6414,200.9686,201.2686,12991.0
2021-09-20 11:00:00,221.28,221.4,220.68,220.89,18842.0,201.1868,201.2959,200.6413,200.8322,18842.0
2021-09-20 11:10:00,220.84,221.22,220.43,220.48,22429.0,200.7868,201.1323,200.414,200.4595,22429.0
2021-09-20 11:20:00,220.56,220.74,220.22,220.5,9688.0,200.5322,200.6959,200.2231,200.4776,9688.0
2021-09-20 11:30:00,220.65,220.74,220.27,220.46,7644.0,200.614,200.6959,200.2685,200.4413,7644.0
2021-09-20 11:40:00,220.47,220.57,220.11,220.23,10164.0,200.4504,200.5413,200.1231,200.2322,10164.0
2021-09-20 11:50:00,220.19,220.3,219.99,220.0,11260.0,200.1958,200.2958,200.014,200.023,11260.0
2021-09-20 12:00:00,220.03,220.05,219.49,219.56,32391.0,200.0503,200.0685,199.5594,199.623,32391.0
2021-09-20 12:10:00,219.56,219.99,219.46,219.74,10015.0,199.623,200.014,199.5321,199.7867,10015.0
2021-09-20 12:20:00,219.75,220.35,219.5,220.19,51751.0,199.7958,200.3413,199.5685,200.1958,51751.0
2021-09-20 12:30:00,220.07,220.14,219.73,219.82,15394.0,200.0867,200.1503,199.7776,199.8594,15394.0
2021-09-20 12:40:00,219.93,220.02,219.5,219.57,10418.0,199.9594,200.0412,199.5685,199.6321,10418.0
2021-09-20 12:50:00,219.5,219.52,218.96,219.03,25760.0,199.5685,199.5866,199.0775,199.1411,25760.0
2021-09-20 13:00:00,218.93,219.16,218.8,219.06,17178.0,199.0502,199.2593,198.932,199.1684,17178.0
2021-09-20 13:10:00,219.03,219.4,219.03,219.3,21493.0,199.1411,199.4775,199.1411,199.3866,21493.0
2021-09-20 13:20:00,219.29,219.92,219.22,219.78,19114.0,199.3775,199.9503,199.3139,199.823,19114.0
2021-09-20 13:30:00,219.69,219.69,218.97,219.46,39990.0,199.7412,199.7412,199.0866,199.5321,39990.0
2021-09-20 13:40:00,219.47,219.49,219.0,219.41,10168.0,199.5412,199.5594,199.1139,199.4866,10168.0
2021-09-20 13:50:00,219.37,219.73,219.29,219.65,9405.0,199.4503,199.7776,199.3775,199.7048,9405.0
2021-09-20 14:00:00,219.76,219.76,219.0,219.01,12359.0,199.8048,199.8048,199.1139,199.1229,12359.0
2021-09-20 14:10:00,219.0,219.01,218.77,218.88,9564.0,199.1139,199.1229,198.9047,199.0048,9564.0
2021-09-20 14:20:00,218.82,218.9,218.57,218.87,10099.0,198.9502,199.0229,198.7229,198.9957,10099.0
2021-09-20 14:30:00,218.84,218.99,218.36,218.61,14950.0,198.9684,199.1048,198.532,198.7593,14950.0
2021-09-20 14:40:00,218.58,218.83,218.46,218.74,20860.0,198.732,198.9593,198.6229,198.8775,20860.0
2021-09-20 14:50:00,218.73,218.8,218.3,218.44,21020.0,198.8684,198.932,198.4774,198.6047,21020.0
2021-09-20 15:00:00,218.38,218.87,218.27,218.52,26959.0,198.5502,198.9957,198.4501,198.6774,26959.0
2021-09-20 15:10:00,218.52,218.71,218.29,218.58,20085.0,198.6774,198.8502,198.4683,198.732,20085.0
2021-09-20 15:20:00,218.73,219.4,218.65,219.4,77545.0,198.8684,199.4775,198.7956,199.4775,77545.0
2021-09-20 15:30:00,219.4,220.4,219.29,220.21,42020.0,199.4775,200.3867,199.3775,200.214,42020.0
2021-09-20 15:40:00,220.19,221.32,220.19,220.9,52436.0,200.1958,201.2232,200.1958,200.8413,52436.0
2021-09-20 15:50:00,220.96,221.67,220.9,221.43,111250.0,200.8959,201.5414,200.8413,201.3232,111250.0
2021-09-21 09:30:00,221.84,222.52,221.08,221.76,27056.0,201.696,202.3142,201.005,201.6232,27056.0
2021-09-21 09:40:00,221.52,221.54,220.53,221.42,11995.0,201.405,201.4232,200.5049,201.3141,11995.0
2021-09-21 09:50:00,221.33,221.5,219.7,220.69,33791.0,201.2323,201.3868,199.7503,200.6504,33791.0
2021-09-21 10:00:00,220.71,220.72,219.13,219.13,10292.0,200.6686,200.6777,199.232,199.232,10292.0
2021-09-21 10:10:00,219.33,219.43,218.86,219.35,25782.0,199.4139,199.5048,198.9866,199.4321,25782.0
2021-09-21 10:20:00,219.4,219.74,219.1,219.67,14091.0,199.4775,199.7867,199.2048,199.723,14091.0
2021-09-21 10:30:00,219.67,219.81,218.14,218.69,11493.0,199.723,199.8503,198.3319,198.832,11493.0
2021-09-21 10:40:00,218.69,218.79,217.85,217.95,18468.0,198.832,198.9229,198.0683,198.1592,18468.0
2021-09-21 10:50:00,217.75,218.18,217.5,218.02,9061.0,197.9774,198.3683,197.7501,198.2228,9061.0
2021-09-21 11:00:00,218.02,219.07,217.97,219.07,11286.0,198.2228,199.1775,198.1774,199.1775,11286.0
2021-09-21 11:10:00,218.97,219.02,218.37,218.44,14856.0,199.0866,199.132,198.5411,198.6047,14856.0
2021-09-21 11:20:00,218.46,218.86,218.13,218.19,11822.0,198.6229,198.9866,198.3229,198.3774,11822.0
2021-09-21 11:30:00,218.42,219.85,218.3,219.74,7883.0,198.5865,199.8867,198.4774,199.7867,7883.0
2021-09-21 11:40:00,219.77,219.91,219.6,219.71,6886.0,199.8139,199.9412,199.6594,199.7594,6886.0
2021-09-21 11:50:00,219.73,220.02,219.63,219.71,5193.0,199.7776,200.0412,199.6866,199.7594,5193.0
2021-09-21 12:00:00,219.89,220.88,219.89,220.88,4922.0,199.923,200.8231,199.923,200.8231,4922.0
2021-09-21 12:10:00,220.84,220.97,220.71,220.84,5640.0,200.7868,200.905,200.6686,200.7868,5640.0
2021-09-21 12:20:00,220.75,221.0,220.66,220.7,5209.0,200.7049,200.9322,200.6231,200.6595,5209.0
2021-09-21 12:30:00,220.74,221.08,220.66,220.94,6648.0,200.6959,201.005,200.6231,200.8777,6648.0
2021-09-21 12:40:00,220.79,220.87,220.51,220.64,4492.0,200.7413,200.8141,200.4867,200.6049,4492.0
2021-09-21 12:50:00,220.66,220.66,219.82,220.26,17434.0,200.6231,200.6231,199.8594,200.2594,17434.0
2021-09-21 13:00:00,220.22,220.22,219.65,219.67,6067.0,200.2231,200.2231,199.7048,199.723,6067.0
2021-09-21 13:10:00,219.58,219.77,219.34,219.75,8281.0,199.6412,199.8139,199.423,199.7958,8281.0
2021-09-21 13:20:00,219.75,219.8,219.01,219.01,10045.0,199.7958,199.8412,199.1229,199.1229,10045.0
2021-09-21 13:30:00,219.13,219.42,219.12,219.21,10717.0,199.232,199.4957,199.223,199.3048,10717.0
2021-09-21 13:40:00,219.14,219.4,218.99,219.37,12159.0,199.2411,199.4775,199.1048,199.4503,12159.0
2021-09-21 13:50:00,219.37,219.57,218.88,219.35,9418.0,199.4503,199.6321,199.0048,199.4321,9418.0
2021-09-21 14:00:00,219.4,219.86,219.4,219.75,8092.0,199.4775,199.8958,199.4775,199.7958,8092.0
2021-09-21 14:10:00,219.79,219.8,219.5,219.52,7549.0,199.8321,199.8412,199.5685,199.5866,7549.0
2021-09-21 14:20:00,219.54,219.82,219.39,219.71,26115.0,199.6048,199.8594,199.4684,199.7594,26115.0
2021-09-21 14:30:00,219.69,220.43,219.68,220.26,59813.0,199.7412,200.414,199.7321,200.2594,59813.0
2021-09-21 14:40:00,220.24,220.56,220.24,220.27,15337.0,200.2413,200.5322,200.2413,200.2685,15337.0
2021-09-21 14:50:00,220.36,220.82,220.14,220.27,10353.0,200.3504,200.7686,200.1503,200.2685,10353.0
2021-09-21 15:00:00,220.22,220.57,220.07,220.29,13476.0,200.2231,200.5413,200.0867,200.2867,13476.0
2021-09-21 15:10:00,220.26,220.3,219.88,220.05,8431.0,200.2594,200.2958,199.9139,200.0685,8431.0
2021-09-21 15:20:00,220.03,220.37,220.03,220.23,5741.0,200.0503,200.3595,200.0503,200.2322,5741.0
2021-09-21 15:30:00,220.27,220.94,220.24,220.45,9171.0,200.2685,200.8777,200.2413,200.4322,9171.0
2021-09-21 15:40:00,220.52,220.98,220.13,220.14,49218.0,200.4958,200.9141,200.1412,200.1503,49218.0
2021-09-21 15:50:00,220.17,220.65,219.46,219.66,74168.0,200.1776,200.614,199.5321,199.7139,74168.0
2021-09-22 09:30:00,221.9,224.72,221.37,224.56,52567.0,201.7505,204.3145,201.2686,204.169,52567.0
2021-09-22 09:40:00,224.23,225.51,223.57,224.05,45582.0,203.8689,205.0327,203.2689,203.7053,45582.0
2021-09-22 09:50:00,223.92,224.42,223.24,224.42,14838.0,203.5871,204.0417,202.9688,204.0417,14838.0
2021-09-22 10:00:00,224.3,224.67,223.8,224.15,22307.0,203.9326,204.269,203.478,203.7962,22307.0
2021-09-22 10:10:00,224.07,224.07,222.98,223.14,8695.0,203.7235,203.7235,202.7325,202.8779,8695.0
2021-09-22 10:20:00,223.02,223.19,222.5,222.5,6684.0,202.7688,202.9234,202.296,202.296,6684.0
2021-09-22 10:30:00,222.46,222.7,222.36,222.52,12714.0,202.2597,202.4779,202.1688,202.3142,12714.0
2021-09-22 10:40:00,222.5,223.16,222.5,223.0,12435.0,202.296,202.8961,202.296,202.7506,12435.0
2021-09-22 10:50:00,223.15,223.15,222.9,223.12,6956.0,202.887,202.887,202.6597,202.8597,6956.0
2021-09-22 11:00:00,223.18,223.45,222.62,222.67,7812.0,202.9143,203.1598,202.4051,202.4506,7812.0
2021-09-22 11:10:00,222.68,223.09,222.57,222.93,7049.0,202.4597,202.8325,202.3597,202.687,7049.0
2021-09-22 11:20:00,222.8,222.92,222.72,222.82,6737.0,202.5688,202.6779,202.4961,202.587,6737.0
2021-09-22 11:30:00,222.82,223.24,222.82,223.18,5360.0,202.587,202.9688,202.587,202.9143,5360.0
2021-09-22 11:40:00,223.18,223.42,223.1,223.26,4169.0,202.9143,203.1325,202.8416,202.987,4169.0
2021-09-22 11:50:00,223.41,223.71,223.06,223.71,10537.0,203.1234,203.3962,202.8052,203.3962,10537.0
2021-09-22 12:00:00,223.77,223.83,223.65,223.76,14181.0,203.4507,203.5053,203.3416,203.4416,14181.0
2021-09-22 12:10:00,223.72,223.82,223.65,223.75,4734.0,203.4053,203.4962,203.3416,203.4325,4734.0
2021-09-22 12:20:00,223.81,224.11,223.75,223.93,5312.0,203.4871,203.7598,203.4325,203.5962,5312.0
2021-09-22 12:30:00,224.0,224.05,223.6,223.62,6485.0,203.6598,203.7053,203.2962,203.3143,6485.0
2021-09-22 12:40:00,223.59,223.62,223.45,223.48,5773.0,203.2871,203.3143,203.1598,203.1871,5773.0
2021-09-22 12:50:00,223.52,223.53,223.18,223.44,4341.0,203.2234,203.2325,202.9143,203.1507,4341.0
2021-09-22 13:00:00,223.38,223.38,223.09,223.14,6204.0,203.0961,203.0961,202.8325,202.8779,6204.0
2021-09-22 13:10:00,223.18,223.18,222.77,223.12,7808.0,202.9143,202.9143,202.5415,202.8597,7808.0
2021-09-22 13:20:00,223.13,223.33,223.13,223.22,4229.0,202.8688,203.0507,202.8688,202.9507,4229.0
2021-09-22 13:30:00,223.23,223.29,222.97,223.07,5605.0,202.9598,203.0143,202.7234,202.8143,5605.0
2021-09-22 13:40:00,223.07,223.33,223.07,223.17,6402.0,202.8143,203.0507,202.8143,202.9052,6402.0
2021-09-22 13:50:00,223.1,223.33,222.87,223.33,7008.0,202.8416,203.0507,202.6324,203.0507,7008.0
2021-09-22 14:00:00,223.18,224.08,222.71,223.63,11271.0,202.9143,203.7326,202.487,203.3234,11271.0
2021-09-22 14:10:00,223.69,224.05,223.3,223.57,18103.0,203.378,203.7053,203.0234,203.2689,18103.0
2021-09-22 14:20:00,223.64,223.69,222.98,223.61,15009.0,203.3325,203.378,202.7325,203.3052,15009.0
2021-09-22 14:30:00,223.65,223.69,223.08,223.13,8110.0,203.3416,203.378,202.8234,202.8688,8110.0
2021-09-22 14:40:00,223.04,223.04,222.04,222.18,6660.0,202.787,202.787,201.8778,202.0051,6660.0
2021-09-22 14:50:00,222.07,222.28,221.77,222.19,25614.0,201.9051,202.096,201.6323,202.0142,25614.0
2021-09-22 15:00:00,221.98,222.4,221.93,222.25,6814.0,201.8233,202.2051,201.7778,202.0687,6814.0
2021-09-22 15:10:00,222.17,222.84,222.17,222.78,9601.0,201.996,202.6052,201.996,202.5506,9601.0
2021-09-22 15:20:00,222.82,223.0,222.42,222.62,6642.0,202.587,202.7506,202.2233,202.4051,6642.0
2021-09-22 15:30:00,222.57,222.57,222.04,222.47,13436.0,202.3597,202.3597,201.8778,202.2688,13436.0
2021-09-22 15:40:00,222.37,222.37,221.71,221.72,15211.0,202.1778,202.1778,201.5778,201.5869,15211.0
2021-09-22 15:50:00,221.74,221.86,221.44,221.6,49784.0,201.6051,201.7142,201.3323,201.4778,49784.0
2021-09-23 09:30:00,223.72,224.38,222.76,224.3,21160.0,203.4053,204.0053,202.5324,203.9326,21160.0
2021-09-23 09:40:00,224.87,225.07,224.21,224.82,5306.0,204.4508,204.6327,203.8508,204.4054,5306.0
2021-09-23 09:50:00,224.69,225.0,224.21,224.71,3220.0,204.2872,204.569,203.8508,204.3054,3220.0
2021-09-23 10:00:00,224.54,224.97,224.53,224.56,4332.0,204.1508,204.5418,204.1417,204.169,4332.0
2021-09-23 10:10:00,224.47,225.48,224.44,225.35,12449.0,204.0872,205.0054,204.0599,204.8872,12449.0
2021-09-23 10:20:00,225.35,225.91,225.34,225.83,7435.0,204.8872,205.3964,204.8782,205.3237,7435.0
2021-09-23 10:30:00,225.74,226.14,225.4,225.7,12352.0,205.2418,205.6055,204.9327,205.2055,12352.0
2021-09-23 10:40:00,225.8,226.61,225.75,226.55,11100.0,205.2964,206.0328,205.2509,205.9783,11100.0
2021-09-23 10:50:00,226.64,227.25,226.48,227.25,16322.0,206.0601,206.6147,205.9146,206.6147,16322.0
2021-09-23 11:00:00,227.07,227.29,226.91,227.17,13210.0,206.4511,206.6511,206.3056,206.542,13210.0
2021-09-23 11:10:00,227.09,227.28,226.92,227.05,8827.0,206.4692,206.642,206.3147,206.4329,8827.0
2021-09-23 11:20:00,226.95,227.31,226.88,227.19,4982.0,206.342,206.6693,206.2783,206.5602,4982.0
2021-09-23 11:30:00,227.27,227.58,227.24,227.57,6162.0,206.6329,206.9148,206.6056,206.9057,6162.0
2021-09-23 11:40:00,227.66,227.66,226.92,226.99,4909.0,206.9875,206.9875,206.3147,206.3783,4909.0
2021-09-23 11:50:00,226.89,227.26,226.75,227.04,4148.0,206.2874,206.6238,206.1601,206.4238,4148.0
2021-09-23 12:00:00,227.18,227.57,227.12,227.53,5142.0,206.5511,206.9057,206.4965,206.8693,5142.0
2021-09-23 12:10:00,227.5,227.68,227.34,227.37,6318.0,206.842,207.0057,206.6965,206.7238,6318.0
2021-09-23 12:20:00,227.32,227.47,227.25,227.36,4103.0,206.6784,206.8147,206.6147,206.7147,4103.0
2021-09-23 12:30:00,227.36,227.37,227.12,227.29,5966.0,206.7147,206.7238,206.4965,206.6511,5966.0
2021-09-23 12:40:00,227.33,227.43,227.32,227.42,2921.0,206.6875,206.7784,206.6784,206.7693,2921.0
2021-09-23 12:50:00,227.42,227.66,227.19,227.36,47743.0,206.7693,206.9875,206.5602,206.7147,47743.0
2021-09-23 13:00:00,227.41,227.99,227.41,227.98,15406.0,206.7602,207.2875,206.7602,207.2784,15406.0
2021-09-23 13:10:00,227.95,228.23,227.93,228.23,10524.0,207.2512,207.5057,207.233,207.5057,10524.0
2021-09-23 13:20:00,228.25,228.62,228.14,228.34,26221.0,207.5239,207.8603,207.4239,207.6057,26221.0
2021-09-23 13:30:00,228.41,228.47,228.33,228.47,10881.0,207.6694,207.7239,207.5966,207.7239,10881.0
2021-09-23 13:40:00,228.51,228.6,228.27,228.59,7334.0,207.7603,207.8421,207.5421,207.833,7334.0
2021-09-23 13:50:00,228.61,228.82,228.61,228.64,9430.0,207.8512,208.0422,207.8512,207.8785,9430.0
2021-09-23 14:00:00,228.67,229.0,228.54,228.98,18982.0,207.9058,208.2058,207.7876,208.1876,18982.0
2021-09-23 14:10:00,228.94,229.15,228.43,228.55,23866.0,208.1513,208.3422,207.6876,207.7967,23866.0
2021-09-23 14:20:00,228.58,228.87,228.58,228.69,14845.0,207.8239,208.0876,207.8239,207.924,14845.0
2021-09-23 14:30:00,228.71,228.81,228.17,228.29,16859.0,207.9421,208.0331,207.4512,207.5603,16859.0
2021-09-23 14:40:00,228.25,228.3,227.91,227.91,11488.0,207.5239,207.5694,207.2148,207.2148,11488.0
2021-09-23 14:50:00,227.92,227.99,227.83,227.97,7125.0,207.2239,207.2875,207.1421,207.2693,7125.0
2021-09-23 15:00:00,227.92,228.13,227.87,227.94,12614.0,207.2239,207.4148,207.1784,207.2421,12614.0
2021-09-23 15:10:00,227.93,227.93,227.44,227.5,20795.0,207.233,207.233,206.7875,206.842,20795.0
2021-09-23 15:20:00,227.51,228.1,227.51,227.96,28837.0,206.8511,207.3875,206.8511,207.2602,28837.0
2021-09-23 15:30:00,227.99,228.01,227.57,227.79,30870.0,207.2875,207.3057,206.9057,207.1057,30870.0
2021-09-23 15:40:00,227.76,228.18,227.68,228.01,59890.0,207.0784,207.4603,207.0057,207.3057,59890.0
2021-09-23 15:50:00,228.03,228.36,227.87,228.34,243569.0,207.3239,207.6239,207.1784,207.6057,243569.0
2021-09-24 09:30:00,228.0,228.56,227.51,228.25,21928.0,207.2966,207.8058,206.8511,207.5239,21928.0
2021-09-24 09:40:00,228.14,228.79,227.5,227.71,5392.0,207.4239,208.0149,206.842,207.0329,5392.0
2021-09-24 09:50:00,227.72,229.51,227.72,229.51,8012.0,207.042,208.6695,207.042,208.6695,8012.0
2021-09-24 10:00:00,229.8,229.97,229.08,229.21,8956.0,208.9332,209.0877,208.2785,208.3967,8956.0
2021-09-24 10:10:00,229.17,229.24,228.87,228.88,10197.0,208.3604,208.424,208.0876,208.0967,10197.0
2021-09-24 10:20:00,228.96,229.23,228.9,228.91,6745.0,208.1694,208.4149,208.1149,208.124,6745.0
2021-09-24 10:30:00,228.94,228.99,228.55,228.55,14612.0,208.1513,208.1967,207.7967,207.7967,14612.0
2021-09-24 10:40:00,228.44,228.91,228.37,228.69,12192.0,207.6967,208.124,207.633,207.924,12192.0
2021-09-24 10:50:00,228.63,228.84,228.41,228.73,7847.0,207.8694,208.0603,207.6694,207.9603,7847.0
2021-09-24 11:00:00,228.63,229.19,228.55,229.0,10793.0,207.8694,208.3786,207.7967,208.2058,10793.0
2021-09-24 11:10:00,229.08,229.2,228.73,228.74,8661.0,208.2785,208.3877,207.9603,207.9694,8661.0
2021-09-24 11:20:00,228.66,229.02,228.51,228.59,11537.0,207.8967,208.224,207.7603,207.833,11537.0
2021-09-24 11:30:00,228.61,229.03,228.44,228.97,11555.0,207.8512,208.2331,207.6967,208.1785,11555.0
2021-09-24 11:40:00,228.86,228.86,228.64,228.84,6951.0,208.0785,208.0785,207.8785,208.0603,6951.0
2021-09-24 11:50:00,228.96,229.13,228.87,229.01,7675.0,208.1694,208.324,208.0876,208.2149,7675.0
2021-09-24 12:00:00,229.05,229.07,228.88,229.0,4008.0,208.2513,208.2695,208.0967,208.2058,4008.0
2021-09-24 12:10:00,228.93,229.1,228.86,228.97,7441.0,208.1422,208.2967,208.0785,208.1785,7441.0
2021-09-24 12:20:00,228.93,228.93,228.38,228.58,10032.0,208.1422,208.1422,207.6421,207.8239,10032.0
2021-09-24 12:30:00,228.62,228.92,228.59,228.91,15065.0,207.8603,208.1331,207.833,208.124,15065.0
2021-09-24 12:40:00,228.94,229.04,228.85,228.94,5342.0,208.1513,208.2422,208.0694,208.1513,5342.0
2021-09-24 12:50:00,228.8,228.84,228.48,228.66,4907.0,208.024,208.0603,207.733,207.8967,4907.0
2021-09-24 13:00:00,228.65,228.69,228.34,228.34,5229.0,207.8876,207.924,207.6057,207.6057,5229.0
2021-09-24 13:10:00,228.39,228.57,228.35,228.43,6247.0,207.6512,207.8149,207.6148,207.6876,6247.0
2021-09-24 13:20:00,228.42,228.43,228.15,228.24,11882.0,207.6785,207.6876,207.433,207.5148,11882.0
2021-09-24 13:30:00,228.18,228.18,227.96,228.08,8354.0,207.4603,207.4603,207.2602,207.3694,8354.0
2021-09-24 13:40:00,228.07,228.26,228.06,228.22,4104.0,207.3603,207.533,207.3512,207.4966,4104.0
2021-09-24 13:50:00,228.2,228.32,228.03,228.03,6841.0,207.4785,207.5876,207.3239,207.3239,6841.0
2021-09-24 14:00:00,228.19,228.55,228.11,228.51,10335.0,207.4694,207.7967,207.3966,207.7603,10335.0
2021-09-24 14:10:00,228.55,228.6,228.33,228.33,4571.0,207.7967,207.8421,207.5966,207.5966,4571.0
2021-09-24 14:20:00,228.38,228.51,228.33,228.37,5099.0,207.6421,207.7603,207.5966,207.633,5099.0
2021-09-24 14:30:00,228.4,228.86,228.36,228.86,15476.0,207.6603,208.0785,207.6239,208.0785,15476.0
2021-09-24 14:40:00,228.86,228.92,228.7,228.74,11410.0,208.0785,208.1331,207.9331,207.9694,11410.0
2021-09-24 14:50:00,228.73,229.08,228.72,229.07,7028.0,207.9603,208.2785,207.9512,208.2695,7028.0
2021-09-24 15:00:00,229.09,229.12,228.94,228.96,8404.0,208.2876,208.3149,208.1513,208.1694,8404.0
2021-09-24 15:10:00,228.97,229.15,228.93,228.94,8038.0,208.1785,208.3422,208.1422,208.1513,8038.0
2021-09-24 15:20:00,228.92,228.96,228.55,228.55,9944.0,208.1331,208.1694,207.7967,207.7967,9944.0
2021-09-24 15:30:00,228.6,228.7,228.2,228.24,16065.0,207.8421,207.9331,207.4785,207.5148,16065.0
2021-09-24 15:40:00,228.22,228.49,228.16,228.38,16269.0,207.4966,207.7421,207.4421,207.6421,16269.0
2021-09-24 15:50:00,228.38,228.47,227.65,227.74,65230.0,207.6421,207.7239,206.9784,207.0602,65230.0
2021-09-27 09:30:00,227.56,229.5,227.56,229.41,21031.0,206.8966,208.6604,206.8966,208.5786,21031.0
2021-09-27 09:40:00,229.54,231.02,229.04,230.84,14769.0,208.6968,210.0424,208.2422,209.8787,14769.0
2021-09-27 09:50:00,230.83,232.43,230.62,232.01,19624.0,209.8696,211.3244,209.6787,210.9425,19624.0
2021-09-27 10:00:00,232.09,232.8,232.03,232.41,10707.0,211.0152,211.6608,210.9607,211.3062,10707.0
2021-09-27 10:10:00,232.52,233.08,232.12,232.12,13381.0,211.4062,211.9153,211.0425,211.0425,13381.0
2021-09-27 10:20:00,232.35,232.51,232.09,232.36,7306.0,211.2516,211.3971,211.0152,211.2607,7306.0
2021-09-27 10:30:00,232.48,232.87,232.47,232.59,8061.0,211.3698,211.7244,211.3607,211.4698,8061.0
2021-09-27 10:40:00,232.66,232.96,232.34,232.34,5816.0,211.5335,211.8062,211.2425,211.2425,5816.0
2021-09-27 10:50:00,232.33,232.34,231.74,231.94,9720.0,211.2334,211.2425,210.697,210.8788,9720.0
2021-09-27 11:00:00,232.02,232.16,231.3,231.3,7410.0,210.9516,211.0789,210.297,210.297,7410.0
2021-09-27 11:10:00,231.22,231.82,230.99,231.73,13634.0,210.2242,210.7697,210.0151,210.6879,13634.0
2021-09-27 11:20:00,231.61,231.98,231.61,231.92,7055.0,210.5788,210.9152,210.5788,210.8607,7055.0
2021-09-27 11:30:00,231.89,232.17,231.77,232.13,7020.0,210.8334,211.088,210.7243,211.0516,7020.0
2021-09-27 11:40:00,232.15,232.82,232.14,232.59,10461.0,211.0698,211.6789,211.0607,211.4698,10461.0
2021-09-27 11:50:00,232.58,232.58,231.87,232.29,19962.0,211.4607,211.4607,210.8152,211.1971,19962.0
2021-09-27 12:00:00,232.27,232.42,231.93,232.05,25430.0,211.1789,211.3153,210.8698,210.9789,25430.0
2021-09-27 12:10:00,232.03,232.21,231.88,232.11,10118.0,210.9607,211.1243,210.8243,211.0334,10118.0
2021-09-27 12:20:00,232.09,232.42,232.02,232.31,9657.0,211.0152,211.3153,210.9516,211.2152,9657.0
2021-09-27 12:30:00,232.27,232.3,232.15,232.3,8963.0,211.1789,211.2062,211.0698,211.2062,8963.0
2021-09-27 12:40:00,232.24,232.24,231.61,231.7,6188.0,211.1516,211.1516,210.5788,210.6606,6188.0
2021-09-27 12:50:00,231.73,232.13,231.72,232.11,5200.0,210.6879,211.0516,210.6788,211.0334,5200.0
2021-09-27 13:00:00,231.98,232.21,231.96,232.01,4832.0,210.9152,211.1243,210.897,210.9425,4832.0
2021-09-27 13:10:00,232.01,232.08,231.73,231.86,6365.0,210.9425,211.0061,210.6879,210.8061,6365.0
2021-09-27 13:20:00,231.9,231.95,231.8,231.86,3994.0,210.8425,210.8879,210.7516,210.8061,3994.0
2021-09-27 13:30:00,231.83,231.9,231.72,231.9,3741.0,210.7788,210.8425,210.6788,210.8425,3741.0
2021-09-27 13:40:00,231.92,232.26,231.81,232.26,10925.0,210.8607,211.1698,210.7607,211.1698,10925.0
2021-09-27 13:50:00,232.28,232.28,231.99,232.06,7948.0,211.188,211.188,210.9243,210.9879,7948.0
2021-09-27 14:00:00,232.1,232.31,232.08,232.19,5233.0,211.0243,211.2152,211.0061,211.1061,5233.0
2021-09-27 14:10:00,232.16,232.16,231.72,231.86,5372.0,211.0789,211.0789,210.6788,210.8061,5372.0
2021-09-27 14:20:00,231.86,231.9,231.64,231.86,5372.0,210.8061,210.8425,210.6061,210.8061,5372.0
2021-09-27 14:30:00,231.82,231.92,231.55,231.66,5395.0,210.7697,210.8607,210.5243,210.6243,5395.0
2021-09-27 14:40:00,231.59,231.7,231.52,231.56,3715.0,210.5606,210.6606,210.497,210.5334,3715.0
2021-09-27 14:50:00,231.48,231.53,231.11,231.21,7891.0,210.4606,210.5061,210.1242,210.2151,7891.0
2021-09-27 15:00:00,231.21,231.45,231.21,231.41,2345.0,210.2151,210.4333,210.2151,210.397,2345.0
2021-09-27 15:10:00,231.45,231.49,231.11,231.27,7085.0,210.4333,210.4697,210.1242,210.2697,7085.0
2021-09-27 15:20:00,231.22,231.3,230.94,230.97,6773.0,210.2242,210.297,209.9697,209.9969,6773.0
2021-09-27 15:30:00,230.91,231.04,230.68,230.87,7151.0,209.9424,210.0606,209.7333,209.906,7151.0
2021-09-27 15:40:00,230.81,231.0,230.63,230.63,9745.0,209.8515,210.0242,209.6878,209.6878,9745.0
2021-09-27 15:50:00,230.4,230.69,230.12,230.24,61936.0,209.4787,209.7424,209.2241,209.3332,61936.0
2021-09-28 09:30:00,230.25,232.3,230.25,232.0,19587.0,209.3423,211.2062,209.3423,210.9334,19587.0
2021-09-28 09:40:00,231.59,231.9,230.14,230.72,8158.0,210.5606,210.8425,209.2423,209.7696,8158.0
2021-09-28 09:50:00,230.48,230.48,229.72,229.92,15911.0,209.5514,209.5514,208.8604,209.0423,15911.0
2021-09-28 10:00:00,229.91,229.91,229.0,229.31,5519.0,209.0332,209.0332,208.2058,208.4877,5519.0
2021-09-28 10:10:00,229.4,229.63,229.17,229.38,6204.0,208.5695,208.7786,208.3604,208.5513,6204.0
2021-09-28 10:20:00,229.1,229.52,228.77,229.17,10741.0,208.2967,208.6786,207.9967,208.3604,10741.0
2021-09-28 10:30:00,229.31,230.42,229.24,230.42,13219.0,208.4877,209.4969,208.424,209.4969,13219.0
2021-09-28 10:40:00,230.33,230.86,230.32,230.57,5619.0,209.415,209.8969,209.4059,209.6332,5619.0
2021-09-28 10:50:00,230.36,230.86,230.14,230.32,4023.0,209.4423,209.8969,209.2423,209.4059,4023.0
2021-09-28 11:00:00,230.42,230.42,229.51,229.6,9733.0,209.4969,209.4969,208.6695,208.7513,9733.0
2021-09-28 11:10:00,229.67,229.72,228.76,229.06,5847.0,208.815,208.8604,207.9876,208.2604,5847.0
2021-09-28 11:20:00,229.13,229.66,229.13,229.4,4396.0,208.324,208.8059,208.324,208.5695,4396.0
2021-09-28 11:30:00,229.4,229.54,229.28,229.39,5743.0,208.5695,208.6968,208.4604,208.5604,5743.0
2021-09-28 11:40:00,229.39,229.39,228.94,229.07,4648.0,208.5604,208.5604,208.1513,208.2695,4648.0
2021-09-28 11:50:00,228.93,229.04,228.6,229.04,8374.0,208.1422,208.2422,207.8421,208.2422,8374.0
2021-09-28 12:00:00,228.74,228.78,228.45,228.67,3596.0,207.9694,208.0058,207.7058,207.9058,3596.0
2021-09-28 12:10:00,228.58,229.27,228.58,228.98,5002.0,207.8239,208.4513,207.8239,208.1876,5002.0
2021-09-28 12:20:00,228.93,229.07,228.76,228.94,2941.0,208.1422,208.2695,207.9876,208.1513,2941.0
2021-09-28 12:30:00,229.01,229.01,228.65,228.79,4687.0,208.2149,208.2149,207.8876,208.0149,4687.0
2021-09-28 12:40:00,228.74,228.8,228.5,228.72,5023.0,207.9694,208.024,207.7512,207.9512,5023.0
2021-09-28 12:50:00,228.64,229.04,228.64,228.71,2689.0,207.8785,208.2422,207.8785,207.9421,2689.0
2021-09-28 13:00:00,228.86,229.04,228.64,228.84,4735.0,208.0785,208.2422,207.8785,208.0603,4735.0
2021-09-28 13:10:00,228.95,229.4,228.91,229.4,2881.0,208.1604,208.5695,208.124,208.5695,2881.0
2021-09-28 13:20:00,229.47,229.81,229.36,229.53,2934.0,208.6331,208.9423,208.5331,208.6877,2934.0
2021-09-28 13:30:00,229.5,229.5,229.21,229.26,3360.0,208.6604,208.6604,208.3967,208.4422,3360.0
2021-09-28 13:40:00,229.35,229.6,228.8,229.05,5112.0,208.524,208.7513,208.024,208.2513,5112.0
2021-09-28 13:50:00,228.95,228.96,228.71,228.8,2288.0,208.1604,208.1694,207.9421,208.024,2288.0
2021-09-28 14:00:00,228.67,228.91,228.66,228.75,3064.0,207.9058,208.124,207.8967,207.9785,3064.0
2021-09-28 14:10:00,228.57,228.92,228.38,228.92,5043.0,207.8149,208.1331,207.6421,208.1331,5043.0
2021-09-28 14:20:00,228.88,229.24,228.83,229.24,2991.0,208.0967,208.424,208.0512,208.424,2991.0
2021-09-28 14:30:00,229.3,229.3,228.78,228.97,6635.0,208.4786,208.4786,208.0058,208.1785,6635.0
2021-09-28 14:40:00,228.98,229.95,228.96,229.95,2158.0,208.1876,209.0695,208.1694,209.0695,2158.0
2021-09-28 14:50:00,229.91,230.19,229.72,229.9,8646.0,209.0332,209.2878,208.8604,209.0241,8646.0
2021-09-28 15:00:00,229.83,230.22,229.82,230.16,4810.0,208.9604,209.315,208.9514,209.2605,4810.0
2021-09-28 15:10:00,230.2,230.28,230.09,230.17,2873.0,209.2968,209.3696,209.1968,209.2696,2873.0
2021-09-28 15:20:00,230.14,230.31,229.58,229.58,4167.0,209.2423,209.3969,208.7331,208.7331,4167.0
2021-09-28 15:30:00,229.55,230.3,229.5,230.01,11098.0,208.7059,209.3878,208.6604,209.1241,11098.0
2021-09-28 15:40:00,230.08,230.38,229.46,229.46,14300.0,209.1877,209.4605,208.624,208.624,14300.0
2021-09-28 15:50:00,229.42,229.76,229.26,229.45,52814.0,208.5877,208.8968,208.4422,208.6149,52814.0
2021-09-29 09:30:00,230.33,230.69,228.98,229.38,24287.0,209.415,209.7424,208.1876,208.5513,24287.0
2021-09-29 09:40:00,229.55,229.87,229.21,229.64,13213.0,208.7059,208.9968,208.3967,208.7877,13213.0
2021-09-29 09:50:00,229.49,230.14,229.27,230.04,10067.0,208.6513,209.2423,208.4513,209.1514,10067.0
2021-09-29 10:00:00,229.89,230.25,229.33,229.34,5429.0,209.015,209.3423,208.5058,208.5149,5429.0
2021-09-29 10:10:00,229.33,229.33,228.78,229.09,5140.0,208.5058,208.5058,208.0058,208.2876,5140.0
2021-09-29 10:20:00,229.21,229.47,228.97,228.97,4965.0,208.3967,208.6331,208.1785,208.1785,4965.0
2021-09-29 10:30:00,228.64,228.9,228.49,228.51,4751.0,207.8785,208.1149,207.7421,207.7603,4751.0
2021-09-29 10:40:00,228.51,228.92,228.5,228.83,2730.0,207.7603,208.1331,207.7512,208.0512,2730.0
2021-09-29 10:50:00,228.81,228.88,228.42,228.69,3452.0,208.0331,208.0967,207.6785,207.924,3452.0
2021-09-29 11:00:00,228.62,228.8,228.27,228.76,4989.0,207.8603,208.024,207.5421,207.9876,4989.0
2021-09-29 11:10:00,228.75,228.97,228.67,228.8,3094.0,207.9785,208.1785,207.9058,208.024,3094.0
2021-09-29 11:20:00,228.76,229.24,228.76,229.15,3037.0,207.9876,208.424,207.9876,208.3422,3037.0
2021-09-29 11:30:00,229.1,229.49,228.97,229.4,6534.0,208.2967,208.6513,208.1785,208.5695,6534.0
2021-09-29 11:40:00,229.52,229.71,229.31,229.35,3564.0,208.6786,208.8513,208.4877,208.524,3564.0
2021-09-29 11:50:00,229.55,229.83,229.43,229.76,3020.0,208.7059,208.9604,208.5968,208.8968,3020.0
2021-09-29 12:00:00,229.82,230.0,229.62,229.97,3992.0,208.9514,209.115,208.7695,209.0877,3992.0
2021-09-29 12:10:00,229.93,229.93,229.46,229.76,3089.0,209.0514,209.0514,208.624,208.8968,3089.0
2021-09-29 12:20:00,229.89,229.91,229.51,229.9,2720.0,209.015,209.0332,208.6695,209.0241,2720.0
2021-09-29 12:30:00,229.91,230.39,229.91,230.1,2104.0,209.0332,209.4696,209.0332,209.2059,2104.0
2021-09-29 12:40:00,230.11,230.29,229.98,230.13,2772.0,209.215,209.3787,209.0968,209.2332,2772.0
2021-09-29 12:50:00,230.18,230.39,230.1,230.2,3252.0,209.2787,209.4696,209.2059,209.2968,3252.0
2021-09-29 13:00:00,230.08,230.25,230.05,230.25,3957.0,209.1877,209.3423,209.1605,209.3423,3957.0
2021-09-29 13:10:00,230.19,230.92,230.13,230.8,4029.0,209.2878,209.9515,209.2332,209.8424,4029.0
2021-09-29 13:20:00,230.81,230.88,230.58,230.83,5842.0,209.8515,209.9151,209.6423,209.8696,5842.0
2021-09-29 13:30:00,230.7,230.84,230.48,230.63,4306.0,209.7514,209.8787,209.5514,209.6878,4306.0
2021-09-29 13:40:00,230.63,231.12,230.63,230.81,3730.0,209.6878,210.1333,209.6878,209.8515,3730.0
2021-09-29 13:50:00,230.85,231.37,230.8,231.25,9328.0,209.8878,210.3606,209.8424,210.2515,9328.0
2021-09-29 14:00:00,231.22,231.92,231.2,231.84,12808.0,210.2242,210.8607,210.206,210.7879,12808.0
2021-09-29 14:10:00,231.94,232.01,231.59,231.97,20702.0,210.8788,210.9425,210.5606,210.9061,20702.0
2021-09-29 14:20:00,231.93,231.93,231.67,231.7,5389.0,210.8698,210.8698,210.6334,210.6606,5389.0
2021-09-29 14:30:00,231.69,231.92,231.69,231.9,3339.0,210.6515,210.8607,210.6515,210.8425,3339.0
2021-09-29 14:40:00,231.83,231.91,231.46,231.67,6124.0,210.7788,210.8516,210.4424,210.6334,6124.0
2021-09-29 14:50:00,231.64,231.88,231.47,231.47,16957.0,210.6061,210.8243,210.4515,210.4515,16957.0
2021-09-29 15:00:00,231.51,231.56,231.08,231.28,20873.0,210.4879,210.5334,210.0969,210.2788,20873.0
2021-09-29 15:10:00,231.25,231.77,231.22,231.76,5782.0,210.2515,210.7243,210.2242,210.7152,5782.0
2021-09-29 15:20:00,231.76,232.0,231.63,231.92,9499.0,210.7152,210.9334,210.597,210.8607,9499.0
2021-09-29 15:30:00,231.92,232.04,231.59,231.59,10515.0,210.8607,210.9698,210.5606,210.5606,10515.0
2021-09-29 15:40:00,231.61,231.61,230.93,230.96,16780.0,210.5788,210.5788,209.9606,209.9878,16780.0
2021-09-29 15:50:00,230.88,231.04,230.6,230.75,52062.0,209.9151,210.0606,209.6605,209.7969,52062.0
2021-09-30 09:30:00,231.3,232.09,229.46,230.74,17352.0,210.297,211.0152,208.624,209.7878,17352.0
2021-09-30 09:40:00,230.98,232.17,230.98,231.96,7600.0,210.006,211.088,210.006,210.897,7600.0
2021-09-30 09:50:00,232.18,232.3,231.06,231.18,4359.0,211.0971,211.2062,210.0788,210.1879,4359.0
2021-09-30 10:00:00,231.18,232.05,230.94,232.05,14010.0,210.1879,210.9789,209.9697,210.9789,14010.0
2021-09-30 10:10:00,232.18,232.32,231.17,231.72,9564.0,211.0971,211.2243,210.1788,210.6788,9564.0
2021-09-30 10:20:00,231.71,231.71,230.77,230.79,4986.0,210.6697,210.6697,209.8151,209.8333,4986.0
2021-09-30 10:30:00,230.74,231.18,230.71,231.1,5353.0,209.7878,210.1879,209.7605,210.1151,5353.0
2021-09-30 10:40:00,231.04,231.15,230.65,230.95,6597.0,210.0606,210.1606,209.706,209.9787,6597.0
2021-09-30 10:50:00,230.95,231.02,229.97,230.17,5247.0,209.9787,210.0424,209.0877,209.2696,5247.0
2021-09-30 11:00:00,230.1,230.28,229.92,230.28,8490.0,209.2059,209.3696,209.0423,209.3696,8490.0
2021-09-30 11:10:00,230.55,231.25,230.52,231.13,3804.0,209.6151,210.2515,209.5878,210.1424,3804.0
2021-09-30 11:20:00,231.04,231.11,230.3,230.59,7776.0,210.0606,210.1242,209.3878,209.6514,7776.0
2021-09-30 11:30:00,230.57,230.58,229.8,229.8,4522.0,209.6332,209.6423,208.9332,208.9332,4522.0
2021-09-30 11:40:00,229.76,229.89,229.43,229.51,4162.0,208.8968,209.015,208.5968,208.6695,4162.0
2021-09-30 11:50:00,229.62,229.74,229.19,229.35,4718.0,208.7695,208.8786,208.3786,208.524,4718.0
2021-09-30 12:00:00,229.16,229.24,228.39,228.47,9151.0,208.3513,208.424,207.6512,207.7239,9151.0
2021-09-30 12:10:00,228.23,228.33,228.06,228.3,3356.0,207.5057,207.5966,207.3512,207.5694,3356.0
2021-09-30 12:20:00,228.45,228.45,227.98,228.18,4151.0,207.7058,207.7058,207.2784,207.4603,4151.0
2021-09-30 12:30:00,227.71,228.5,227.71,228.43,7752.0,207.0329,207.7512,207.0329,207.6876,7752.0
2021-09-30 12:40:00,228.37,228.58,227.9,228.39,3143.0,207.633,207.8239,207.2057,207.6512,3143.0
2021-09-30 12:50:00,228.45,228.46,228.03,228.14,4190.0,207.7058,207.7148,207.3239,207.4239,4190.0
2021-09-30 13:00:00,228.04,228.72,228.01,228.61,3999.0,207.333,207.9512,207.3057,207.8512,3999.0
2021-09-30 13:10:00,228.54,228.65,227.85,228.06,4525.0,207.7876,207.8876,207.1602,207.3512,4525.0
2021-09-30 13:20:00,228.02,228.16,227.45,227.53,4815.0,207.3148,207.4421,206.7966,206.8693,4815.0
2021-09-30 13:30:00,227.43,227.43,226.89,227.32,6827.0,206.7784,206.7784,206.2874,206.6784,6827.0
2021-09-30 13:40:00,227.2,227.42,227.14,227.37,2373.0,206.5693,206.7693,206.5147,206.7238,2373.0
2021-09-30 13:50:00,227.42,227.81,227.4,227.77,1972.0,206.7693,207.1239,206.7511,207.0875,1972.0
2021-09-30 14:00:00,227.81,228.23,227.77,227.94,12647.0,207.1239,207.5057,207.0875,207.2421,12647.0
2021-09-30 14:10:00,227.95,227.95,227.0,227.0,6075.0,207.2512,207.2512,206.3874,206.3874,6075.0
2021-09-30 14:20:00,227.04,227.48,227.03,227.48,7931.0,206.4238,206.8238,206.4147,206.8238,7931.0
2021-09-30 14:30:00,227.49,228.01,227.45,227.54,6052.0,206.8329,207.3057,206.7966,206.8784,6052.0
2021-09-30 14:40:00,227.55,228.16,227.51,228.1,6336.0,206.8875,207.4421,206.8511,207.3875,6336.0
2021-09-30 14:50:00,228.31,228.4,227.64,227.64,4928.0,207.5785,207.6603,206.9693,206.9693,4928.0
2021-09-30 15:00:00,227.61,227.75,227.4,227.62,6447.0,206.942,207.0693,206.7511,206.9511,6447.0
2021-09-30 15:10:00,227.61,227.97,227.55,227.74,11664.0,206.942,207.2693,206.8875,207.0602,11664.0
2021-09-30 15:20:00,227.72,227.72,227.31,227.39,8306.0,207.042,207.042,206.6693,206.742,8306.0
2021-09-30 15:30:00,227.34,227.67,226.93,226.98,23592.0,206.6965,206.9966,206.3238,206.3692,23592.0
2021-09-30 15:40:00,226.96,227.06,226.03,226.04,26680.0,206.3511,206.442,205.5055,205.5146,26680.0
2021-09-30 15:50:00,225.51,225.94,224.53,224.56,136203.0,205.0327,205.4237,204.1417,204.169,136203.0
2021-10-01 09:30:00,225.32,225.89,224.5,225.46,27599.0,204.86,205.3782,204.1144,204.9873,27599.0
2021-10-01 09:40:00,225.97,226.44,224.09,225.05,9513.0,205.4509,205.8783,203.7417,204.6145,9513.0
2021-10-01 09:50:00,224.79,225.86,224.48,225.64,9110.0,204.3781,205.3509,204.0962,205.1509,9110.0
2021-10-01 10:00:00,225.89,226.5,225.85,226.0,7275.0,205.3782,205.9328,205.3418,205.4782,7275.0
2021-10-01 10:10:00,226.04,226.14,224.34,224.72,19898.0,205.5146,205.6055,203.969,204.3145,19898.0
2021-10-01 10:20:00,224.71,224.85,223.89,224.49,10108.0,204.3054,204.4326,203.5598,204.1053,10108.0
2021-10-01 10:30:00,224.39,224.73,223.94,223.94,12043.0,204.0144,204.3235,203.6053,203.6053,12043.0
2021-10-01 10:40:00,224.02,224.49,223.75,224.34,9478.0,203.678,204.1053,203.4325,203.969,9478.0
2021-10-01 10:50:00,224.33,224.79,224.1,224.79,8937.0,203.9599,204.3781,203.7508,204.3781,8937.0
2021-10-01 11:00:00,224.79,225.09,224.45,224.76,12182.0,204.3781,204.6509,204.069,204.3508,12182.0
2021-10-01 11:10:00,224.9,225.82,224.42,225.65,20893.0,204.4781,205.3146,204.0417,205.16,20893.0
2021-10-01 11:20:00,225.78,226.11,225.65,225.81,9838.0,205.2782,205.5782,205.16,205.3055,9838.0
2021-10-01 11:30:00,225.7,226.31,225.47,226.28,16583.0,205.2055,205.7601,204.9964,205.7328,16583.0
2021-10-01 11:40:00,226.28,226.8,226.06,226.6,5730.0,205.7328,206.2056,205.5328,206.0237,5730.0
2021-10-01 11:50:00,226.54,226.55,226.06,226.33,5608.0,205.9692,205.9783,205.5328,205.7783,5608.0
2021-10-01 12:00:00,226.33,226.63,226.15,226.57,4414.0,205.7783,206.051,205.6146,205.9965,4414.0
2021-10-01 12:10:00,226.72,226.78,226.22,226.39,15470.0,206.1328,206.1874,205.6782,205.8328,15470.0
2021-10-01 12:20:00,226.53,227.39,226.53,227.1,4718.0,205.9601,206.742,205.9601,206.4783,4718.0
2021-10-01 12:30:00,227.08,227.61,227.08,227.43,4147.0,206.4602,206.942,206.4602,206.7784,4147.0
2021-10-01 12:40:00,227.54,227.83,227.43,227.6,3226.0,206.8784,207.1421,206.7784,206.9329,3226.0
2021-10-01 12:50:00,227.59,227.69,227.24,227.44,4558.0,206.9238,207.0148,206.6056,206.7875,4558.0
2021-10-01 13:00:00,227.37,227.88,227.25,227.88,2100.0,206.7238,207.1875,206.6147,207.1875,2100.0
2021-10-01 13:10:00,227.96,228.27,227.86,228.22,5442.0,207.2602,207.5421,207.1693,207.4966,5442.0
2021-10-01 13:20:00,228.2,228.59,228.2,228.4,9300.0,207.4785,207.833,207.4785,207.6603,9300.0
2021-10-01 13:30:00,228.5,228.62,228.34,228.42,3119.0,207.7512,207.8603,207.6057,207.6785,3119.0
2021-10-01 13:40:00,228.59,228.99,228.59,228.95,2924.0,207.833,208.1967,207.833,208.1604,2924.0
2021-10-01 13:50:00,228.95,228.96,228.71,228.74,4255.0,208.1604,208.1694,207.9421,207.9694,4255.0
2021-10-01 14:00:00,228.81,229.48,228.81,229.48,11191.0,208.0331,208.6422,208.0331,208.6422,11191.0
2021-10-01 14:10:00,229.48,229.49,229.26,229.49,7453.0,208.6422,208.6513,208.4422,208.6513,7453.0
2021-10-01 14:20:00,229.54,229.9,229.54,229.79,5449.0,208.6968,209.0241,208.6968,208.9241,5449.0
2021-10-01 14:30:00,229.83,229.91,229.6,229.66,9270.0,208.9604,209.0332,208.7513,208.8059,9270.0
2021-10-01 14:40:00,229.7,229.75,229.14,229.21,7362.0,208.8422,208.8877,208.3331,208.3967,7362.0
2021-10-01 14:50:00,229.22,229.52,228.93,229.38,7124.0,208.4058,208.6786,208.1422,208.5513,7124.0
2021-10-01 15:00:00,229.35,229.8,229.35,229.42,6780.0,208.524,208.9332,208.524,208.5877,6780.0
2021-10-01 15:10:00,229.35,229.8,229.35,229.46,5335.0,208.524,208.9332,208.524,208.624,5335.0
2021-10-01 15:20:00,229.32,229.5,228.83,228.83,5175.0,208.4968,208.6604,208.0512,208.0512,5175.0
2021-10-01 15:30:00,228.84,228.97,228.48,228.48,9589.0,208.0603,208.1785,207.733,207.733,9589.0
2021-10-01 15:40:00,228.57,228.66,228.03,228.13,11124.0,207.8149,207.8967,207.3239,207.4148,11124.0
2021-10-01 15:50:00,228.2,228.8,227.8,228.04,51207.0,207.4785,208.024,207.1148,207.333,51207.0
2021-10-04 09:30:00,228.33,228.97,227.88,228.56,23211.0,207.5966,208.1785,207.1875,207.8058,23211.0
2021-10-04 09:40:00,228.57,229.07,227.79,228.36,5830.0,207.8149,208.2695,207.1057,207.6239,5830.0
2021-10-04 09:50:00,228.32,229.04,228.25,228.25,8297.0,207.5876,208.2422,207.5239,207.5239,8297.0
2021-10-04 10:00:00,228.28,228.62,227.79,228.5,13154.0,207.5512,207.8603,207.1057,207.7512,13154.0
2021-10-04 10:10:00,228.71,229.2,228.28,228.28,12511.0,207.9421,208.3877,207.5512,207.5512,12511.0
2021-10-04 10:20:00,228.39,228.43,227.62,228.24,10731.0,207.6512,207.6876,206.9511,207.5148,10731.0
2021-10-04 10:30:00,227.99,228.31,226.98,227.23,13609.0,207.2875,207.5785,206.3692,206.5965,13609.0
2021-10-04 10:40:00,227.3,227.85,227.23,227.3,7882.0,206.6602,207.1602,206.5965,206.6602,7882.0
2021-10-04 10:50:00,227.31,227.49,226.4,227.24,8779.0,206.6693,206.8329,205.8419,206.6056,8779.0
2021-10-04 11:00:00,227.02,227.69,226.65,227.45,10879.0,206.4056,207.0148,206.0692,206.7966,10879.0
2021-10-04 11:10:00,227.34,227.61,227.12,227.19,10392.0,206.6965,206.942,206.4965,206.5602,10392.0
2021-10-04 11:20:00,227.19,227.3,226.26,226.61,8990.0,206.5602,206.6602,205.7146,206.0328,8990.0
2021-10-04 11:30:00,226.69,226.82,226.23,226.32,10095.0,206.1056,206.2238,205.6873,205.7692,10095.0
2021-10-04 11:40:00,226.33,227.1,226.2,226.93,7676.0,205.7783,206.4783,205.6601,206.3238,7676.0
2021-10-04 11:50:00,226.94,228.06,226.94,227.83,9804.0,206.3329,207.3512,206.3329,207.1421,9804.0
2021-10-04 12:00:00,227.72,228.26,227.6,228.26,8186.0,207.042,207.533,206.9329,207.533,8186.0
2021-10-04 12:10:00,228.13,228.3,227.91,227.97,8688.0,207.4148,207.5694,207.2148,207.2693,8688.0
2021-10-04 12:20:00,227.93,228.22,227.92,228.05,11098.0,207.233,207.4966,207.2239,207.3421,11098.0
2021-10-04 12:30:00,228.01,228.43,228.01,228.34,9999.0,207.3057,207.6876,207.3057,207.6057,9999.0
2021-10-04 12:40:00,228.29,228.32,227.91,228.2,6305.0,207.5603,207.5876,207.2148,207.4785,6305.0
2021-10-04 12:50:00,228.25,228.62,228.0,228.47,5898.0,207.5239,207.8603,207.2966,207.7239,5898.0
2021-10-04 13:00:00,228.29,228.61,227.79,228.61,4881.0,207.5603,207.8512,207.1057,207.8512,4881.0
2021-10-04 13:10:00,228.59,228.66,228.1,228.1,8971.0,207.833,207.8967,207.3875,207.3875,8971.0
2021-10-04 13:20:00,228.11,228.27,227.95,228.01,6251.0,207.3966,207.5421,207.2512,207.3057,6251.0
2021-10-04 13:30:00,227.95,228.28,227.85,228.08,9771.0,207.2512,207.5512,207.1602,207.3694,9771.0
2021-10-04 13:40:00,228.01,228.01,227.7,227.98,10563.0,207.3057,207.3057,207.0239,207.2784,10563.0
2021-10-04 13:50:00,227.94,227.96,227.55,227.67,8039.0,207.2421,207.2602,206.8875,206.9966,8039.0
2021-10-04 14:00:00,227.73,227.94,227.5,227.65,8027.0,207.0511,207.2421,206.842,206.9784,8027.0
2021-10-04 14:10:00,227.66,227.79,227.11,227.25,8961.0,206.9875,207.1057,206.4874,206.6147,8961.0
2021-10-04 14:20:00,227.38,227.5,227.07,227.36,8232.0,206.7329,206.842,206.4511,206.7147,8232.0
2021-10-04 14:30:00,227.37,227.79,227.14,227.76,9508.0,206.7238,207.1057,206.5147,207.0784,9508.0
2021-10-04 14:40:00,227.71,227.87,227.56,227.84,8576.0,207.0329,207.1784,206.8966,207.1511,8576.0
2021-10-04 14:50:00,227.79,228.11,227.65,228.11,9020.0,207.1057,207.3966,206.9784,207.3966,9020.0
2021-10-04 15:00:00,228.1,228.21,227.84,227.97,10893.0,207.3875,207.4875,207.1511,207.2693,10893.0
2021-10-04 15:10:00,227.9,228.15,227.67,227.75,8486.0,207.2057,207.433,206.9966,207.0693,8486.0
2021-10-04 15:20:00,227.79,228.24,227.7,228.18,6361.0,207.1057,207.5148,207.0239,207.4603,6361.0
2021-10-04 15:30:00,228.23,228.58,228.04,228.24,15745.0,207.5057,207.8239,207.333,207.5148,15745.0
2021-10-04 15:40:00,228.28,229.11,228.14,228.57,21208.0,207.5512,208.3058,207.4239,207.8149,21208.0
2021-10-04 15:50:00,228.52,228.52,227.32,227.56,143841.0,207.7694,207.7694,206.6784,206.8966,143841.0
2021-10-05 09:30:00,225.63,226.54,223.58,225.8,41670.0,205.1418,205.9692,203.278,205.2964,41670.0
2021-10-05 09:40:00,225.76,225.76,224.59,225.76,38595.0,205.26,205.26,204.1963,205.26,38595.0
2021-10-05 09:50:00,225.68,226.23,225.49,225.89,26642.0,205.1873,205.6873,205.0145,205.3782,26642.0
2021-10-05 10:00:00,225.95,227.76,225.95,227.52,7452.0,205.4328,207.0784,205.4328,206.8602,7452.0
2021-10-05 10:10:00,227.6,229.88,227.6,229.78,10563.0,206.9329,209.0059,206.9329,208.915,10563.0
2021-10-05 10:20:00,229.66,231.13,229.66,231.05,23599.0,208.8059,210.1424,208.8059,210.0697,23599.0
2021-10-05 10:30:00,231.11,231.78,230.98,231.61,43905.0,210.1242,210.7334,210.006,210.5788,43905.0
2021-10-05 10:40:00,231.59,232.48,231.39,232.48,30510.0,210.5606,211.3698,210.3788,211.3698,30510.0
2021-10-05 10:50:00,232.43,233.17,232.03,232.9,38403.0,211.3244,211.9972,210.9607,211.7517,38403.0
2021-10-05 11:00:00,233.04,233.95,232.8,233.79,32571.0,211.879,212.7063,211.6608,212.5609,32571.0
2021-10-05 11:10:00,233.85,233.86,233.22,233.36,22892.0,212.6154,212.6245,212.0426,212.1699,22892.0
2021-10-05 11:20:00,233.43,233.94,233.18,233.74,21495.0,212.2335,212.6972,212.0062,212.5154,21495.0
2021-10-05 11:30:00,233.78,234.25,233.37,233.38,36694.0,212.5518,212.9791,212.179,212.1881,36694.0
2021-10-05 11:40:00,233.38,233.43,232.62,232.62,10721.0,212.1881,212.2335,211.4971,211.4971,10721.0
2021-10-05 11:50:00,232.58,233.06,232.58,232.95,12527.0,211.4607,211.8971,211.4607,211.7971,12527.0
2021-10-05 12:00:00,232.91,233.43,232.59,232.84,14773.0,211.7608,212.2335,211.4698,211.6971,14773.0
2021-10-05 12:10:00,232.91,233.21,232.64,232.64,16312.0,211.7608,212.0335,211.5153,211.5153,16312.0
2021-10-05 12:20:00,232.3,232.5,232.13,232.41,24874.0,211.2062,211.388,211.0516,211.3062,24874.0
2021-10-05 12:30:00,232.38,232.63,232.16,232.36,18453.0,211.2789,211.5062,211.0789,211.2607,18453.0
2021-10-05 12:40:00,232.31,232.77,232.25,232.77,10488.0,211.2152,211.6335,211.1607,211.6335,10488.0
2021-10-05 12:50:00,232.8,233.48,232.75,233.39,11463.0,211.6608,212.279,211.6153,212.1972,11463.0
2021-10-05 13:00:00,233.43,234.35,233.37,234.34,21001.0,212.2335,213.07,212.179,213.0609,21001.0
2021-10-05 13:10:00,234.4,234.78,234.06,234.53,55135.0,213.1155,213.461,212.8063,213.2337,55135.0
2021-10-05 13:20:00,234.51,234.61,233.97,234.36,7802.0,213.2155,213.3064,212.7245,213.0791,7802.0
2021-10-05 13:30:00,234.43,234.6,234.18,234.46,9901.0,213.1427,213.2973,212.9154,213.17,9901.0
2021-10-05 13:40:00,234.51,234.74,234.49,234.55,11895.0,213.2155,213.4246,213.1973,213.2518,11895.0
2021-10-05 13:50:00,234.57,234.96,234.47,234.9,7575.0,213.27,213.6246,213.1791,213.5701,7575.0
2021-10-05 14:00:00,234.85,235.0,234.65,235.0,45360.0,213.5246,213.661,213.3428,213.661,45360.0
2021-10-05 14:10:00,234.97,235.0,234.56,234.56,17409.0,213.6337,213.661,213.2609,213.2609,17409.0
2021-10-05 14:20:00,234.55,235.36,234.55,235.23,24214.0,213.2518,213.9883,213.2518,213.8701,24214.0
2021-10-05 14:30:00,235.3,235.34,234.94,235.25,16951.0,213.9337,213.9701,213.6064,213.8883,16951.0
2021-10-05 14:40:00,235.24,235.53,235.05,235.21,19781.0,213.8792,214.1429,213.7064,213.8519,19781.0
2021-10-05 14:50:00,235.26,235.36,235.09,235.14,11784.0,213.8974,213.9883,213.7428,213.7883,11784.0
2021-10-05 15:00:00,235.1,235.29,234.98,235.28,19078.0,213.7519,213.9247,213.6428,213.9156,19078.0
2021-10-05 15:10:00,235.31,236.08,235.29,236.0,21532.0,213.9428,214.6429,213.9247,214.5702,21532.0
2021-10-05 15:20:00,235.89,235.93,235.58,235.69,22221.0,214.4702,214.5065,214.1883,214.2883,22221.0
2021-10-05 15:30:00,235.65,236.21,235.52,236.02,36342.0,214.252,214.7611,214.1338,214.5884,36342.0
2021-10-05 15:40:00,236.02,236.17,235.35,235.45,39720.0,214.5884,214.7247,213.9792,214.0701,39720.0
2021-10-05 15:50:00,235.36,235.43,234.46,234.69,122175.0,213.9883,214.0519,213.17,213.3791,122175.0
2021-10-06 09:30:00,231.86,234.39,231.76,233.75,23137.0,210.8061,213.1064,210.7152,212.5245,23137.0
2021-10-06 09:40:00,233.6,233.82,232.68,232.83,33066.0,212.3881,212.5881,211.5517,211.688,33066.0
2021-10-06 09:50:00,232.38,232.75,231.9,232.17,10575.0,211.2789,211.6153,210.8425,211.088,10575.0
2021-10-06 10:00:00,231.97,231.97,230.23,230.5,16519.0,210.9061,210.9061,209.3241,209.5696,16519.0
2021-10-06 10:10:00,230.44,231.09,229.34,229.94,14389.0,209.5151,210.106,208.5149,209.0605,14389.0
2021-10-06 10:20:00,229.88,230.94,229.86,230.15,6622.0,209.0059,209.9697,208.9877,209.2514,6622.0
2021-10-06 10:30:00,229.93,230.64,229.81,230.29,13161.0,209.0514,209.6969,208.9423,209.3787,13161.0
2021-10-06 10:40:00,230.16,230.16,228.11,228.47,19182.0,209.2605,209.2605,207.3966,207.7239,19182.0
2021-10-06 10:50:00,228.21,229.53,228.21,229.42,19422.0,207.4875,208.6877,207.4875,208.5877,19422.0
2021-10-06 11:00:00,229.41,230.41,229.29,230.4,10517.0,208.5786,209.4878,208.4695,209.4787,10517.0
2021-10-06 11:10:00,230.4,230.47,229.68,229.69,9501.0,209.4787,209.5423,208.8241,208.8332,9501.0
2021-10-06 11:20:00,229.68,229.68,228.57,228.63,15671.0,208.8241,208.8241,207.8149,207.8694,15671.0
2021-10-06 11:30:00,228.58,228.89,228.44,228.63,11311.0,207.8239,208.1058,207.6967,207.8694,11311.0
2021-10-06 11:40:00,228.8,228.91,228.23,228.78,30604.0,208.024,208.124,207.5057,208.0058,30604.0
2021-10-06 11:50:00,228.87,230.14,228.87,230.07,9342.0,208.0876,209.2423,208.0876,209.1787,9342.0
2021-10-06 12:00:00,230.2,230.33,229.14,229.21,16389.0,209.2968,209.415,208.3331,208.3967,16389.0
2021-10-06 12:10:00,229.21,229.65,229.1,229.56,5912.0,208.3967,208.7968,208.2967,208.715,5912.0
2021-10-06 12:20:00,229.43,229.82,229.17,229.67,4569.0,208.5968,208.9514,208.3604,208.815,4569.0
2021-10-06 12:30:00,229.81,230.78,229.78,230.69,6471.0,208.9423,209.8242,208.915,209.7424,6471.0
2021-10-06 12:40:00,230.79,231.01,230.12,230.13,6725.0,209.8333,210.0333,209.2241,209.2332,6725.0
2021-10-06 12:50:00,230.34,230.71,230.34,230.51,3890.0,209.4241,209.7605,209.4241,209.5787,3890.0
2021-10-06 13:00:00,230.52,230.65,230.13,230.38,5617.0,209.5878,209.706,209.2332,209.4605,5617.0
2021-10-06 13:10:00,230.23,231.04,230.16,230.99,4155.0,209.3241,210.0606,209.2605,210.0151,4155.0
2021-10-06 13:20:00,230.94,231.32,230.72,231.32,26607.0,209.9697,210.3151,209.7696,210.3151,26607.0
2021-10-06 13:30:00,231.29,232.26,231.16,232.21,13136.0,210.2879,211.1698,210.1697,211.1243,13136.0
2021-10-06 13:40:00,232.15,232.43,231.72,231.95,9536.0,211.0698,211.3244,210.6788,210.8879,9536.0
2021-10-06 13:50:00,231.76,231.86,231.4,231.78,6300.0,210.7152,210.8061,210.3879,210.7334,6300.0
2021-10-06 14:00:00,231.91,232.41,231.4,232.41,4721.0,210.8516,211.3062,210.3879,211.3062,4721.0
2021-10-06 14:10:00,232.41,233.2,232.26,233.08,13719.0,211.3062,212.0244,211.1698,211.9153,13719.0
2021-10-06 14:20:00,233.24,233.25,232.79,233.23,5537.0,212.0608,212.0699,211.6517,212.0517,5537.0
2021-10-06 14:30:00,233.15,233.43,232.91,233.26,7952.0,211.979,212.2335,211.7608,212.079,7952.0
2021-10-06 14:40:00,233.34,234.06,233.34,233.61,6892.0,212.1517,212.8063,212.1517,212.3972,6892.0
2021-10-06 14:50:00,233.6,233.8,233.1,233.12,17341.0,212.3881,212.57,211.9335,211.9517,17341.0
2021-10-06 15:00:00,233.08,233.54,233.08,233.39,15273.0,211.9153,212.3336,211.9153,212.1972,15273.0
2021-10-06 15:10:00,233.33,233.78,233.29,233.68,11671.0,212.1426,212.5518,212.1063,212.4608,11671.0
2021-10-06 15:20:00,233.85,234.07,233.72,234.06,8236.0,212.6154,212.8154,212.4972,212.8063,8236.0
2021-10-06 15:30:00,234.01,234.01,233.61,233.75,16738.0,212.7609,212.7609,212.3972,212.5245,16738.0
2021-10-06 15:40:00,233.78,235.01,233.74,234.43,32131.0,212.5518,213.6701,212.5154,213.1427,32131.0
2021-10-06 15:50:00,234.45,234.85,234.35,234.66,65845.0,213.1609,213.5246,213.07,213.3519,65845.0
2021-10-07 09:30:00,236.87,238.48,236.87,237.61,28972.0,215.3612,216.825,215.3612,216.034,28972.0
2021-10-07 09:40:00,237.11,237.51,235.94,235.94,3744.0,215.5794,215.9431,214.5156,214.5156,3744.0
2021-10-07 09:50:00,236.16,236.6,235.98,236.42,7995.0,214.7157,215.1157,214.552,214.952,7995.0
2021-10-07 10:00:00,236.67,236.9,235.93,236.1,9182.0,215.1793,215.3885,214.5065,214.6611,9182.0
2021-10-07 10:10:00,236.31,236.67,236.0,236.28,8814.0,214.852,215.1793,214.5702,214.8248,8814.0
2021-10-07 10:20:00,236.36,236.49,235.99,236.14,6729.0,214.8975,215.0157,214.5611,214.6975,6729.0
2021-10-07 10:30:00,236.17,236.35,235.63,235.63,11808.0,214.7247,214.8884,214.2338,214.2338,11808.0
2021-10-07 10:40:00,235.55,236.22,235.55,236.14,5424.0,214.161,214.7702,214.161,214.6975,5424.0
2021-10-07 10:50:00,236.33,236.53,236.06,236.49,12466.0,214.8702,215.0521,214.6247,215.0157,12466.0
2021-10-07 11:00:00,236.5,236.53,236.05,236.06,8878.0,215.0248,215.0521,214.6156,214.6247,8878.0
2021-10-07 11:10:00,236.04,236.32,235.67,235.88,8033.0,214.6065,214.8611,214.2701,214.4611,8033.0
2021-10-07 11:20:00,236.05,236.3,235.96,236.0,5727.0,214.6156,214.8429,214.5338,214.5702,5727.0
2021-10-07 11:30:00,235.95,236.16,235.71,236.0,32428.0,214.5247,214.7157,214.3065,214.5702,32428.0
2021-10-07 11:40:00,236.07,236.45,235.94,236.09,7654.0,214.6338,214.9793,214.5156,214.652,7654.0
2021-10-07 11:50:00,236.07,236.23,235.94,236.03,5935.0,214.6338,214.7793,214.5156,214.5975,5935.0
2021-10-07 12:00:00,236.13,236.2,235.76,235.79,16090.0,214.6884,214.752,214.352,214.3792,16090.0
2021-10-07 12:10:00,235.82,236.24,235.8,236.24,7058.0,214.4065,214.7884,214.3883,214.7884,7058.0
2021-10-07 12:20:00,236.07,236.13,235.8,235.84,6368.0,214.6338,214.6884,214.3883,214.4247,6368.0
2021-10-07 12:30:00,235.88,236.06,235.79,235.92,11861.0,214.4611,214.6247,214.3792,214.4974,11861.0
2021-10-07 12:40:00,235.93,236.15,235.8,235.86,19926.0,214.5065,214.7066,214.3883,214.4429,19926.0
2021-10-07 12:50:00,235.86,236.3,235.79,236.3,9581.0,214.4429,214.8429,214.3792,214.8429,9581.0
2021-10-07 13:00:00,236.35,236.95,236.35,236.94,11245.0,214.8884,215.4339,214.8884,215.4248,11245.0
2021-10-07 13:10:00,236.89,237.01,236.66,236.98,10980.0,215.3794,215.4885,215.1702,215.4612,10980.0
2021-10-07 13:20:00,237.03,237.05,236.79,237.03,10988.0,215.5067,215.5248,215.2884,215.5067,10988.0
2021-10-07 13:30:00,237.03,237.03,236.11,236.17,18455.0,215.5067,215.5067,214.6702,214.7247,18455.0
2021-10-07 13:40:00,236.09,236.3,236.05,236.18,5017.0,214.652,214.8429,214.6156,214.7338,5017.0
2021-10-07 13:50:00,236.19,236.22,235.9,236.04,5928.0,214.7429,214.7702,214.4793,214.6065,5928.0
2021-10-07 14:00:00,235.99,236.01,235.67,235.71,3768.0,214.5611,214.5793,214.2701,214.3065,3768.0
2021-10-07 14:10:00,235.71,235.79,235.54,235.71,3674.0,214.3065,214.3792,214.152,214.3065,3674.0
2021-10-07 14:20:00,235.68,235.75,235.41,235.44,6134.0,214.2792,214.3429,214.0338,214.061,6134.0
2021-10-07 14:30:00,235.54,235.61,235.37,235.54,5002.0,214.152,214.2156,213.9974,214.152,5002.0
2021-10-07 14:40:00,235.5,235.68,235.3,235.31,4647.0,214.1156,214.2792,213.9337,213.9428,4647.0
2021-10-07 14:50:00,235.29,235.37,234.95,235.06,6515.0,213.9247,213.9974,213.6155,213.7155,6515.0
2021-10-07 15:00:00,235.0,235.62,235.0,235.62,5519.0,213.661,214.2247,213.661,214.2247,5519.0
2021-10-07 15:10:00,235.52,235.67,235.44,235.44,7227.0,214.1338,214.2701,214.061,214.061,7227.0
2021-10-07 15:20:00,235.5,235.5,235.0,235.37,13608.0,214.1156,214.1156,213.661,213.9974,13608.0
2021-10-07 15:30:00,235.29,235.41,234.91,234.92,20694.0,213.9247,214.0338,213.5792,213.5882,20694.0
2021-10-07 15:40:00,234.99,235.36,234.86,235.36,31646.0,213.6519,213.9883,213.5337,213.9883,31646.0
2021-10-07 15:50:00,235.37,235.39,234.5,234.87,79635.0,213.9974,214.0156,213.2064,213.5428,79635.0
2021-10-08 09:30:00,234.43,235.87,233.51,235.87,12730.0,213.1427,214.452,212.3063,214.452,12730.0
2021-10-08 09:40:00,236.0,236.09,234.38,234.38,3382.0,214.5702,214.652,213.0973,213.0973,3382.0
2021-10-08 09:50:00,234.54,235.85,234.51,235.18,2610.0,213.2428,214.4338,213.2155,213.8246,2610.0
2021-10-08 10:00:00,235.26,236.0,235.26,235.98,4659.0,213.8974,214.5702,213.8974,214.552,4659.0
2021-10-08 10:10:00,235.94,236.75,235.91,236.51,10593.0,214.5156,215.2521,214.4884,215.0339,10593.0
2021-10-08 10:20:00,236.58,236.64,236.11,236.31,9947.0,215.0975,215.1521,214.6702,214.852,9947.0
2021-10-08 10:30:00,236.27,236.8,236.23,236.8,8095.0,214.8157,215.2975,214.7793,215.2975,8095.0
2021-10-08 10:40:00,236.84,237.68,236.56,237.68,6708.0,215.3339,216.0976,215.0793,216.0976,6708.0
2021-10-08 10:50:00,237.63,237.96,237.52,237.58,27638.0,216.0522,216.3522,215.9522,216.0067,27638.0
2021-10-08 11:00:00,237.65,237.65,237.02,237.03,6095.0,216.0704,216.0704,215.4976,215.5067,6095.0
2021-10-08 11:10:00,237.04,237.68,237.04,237.68,14004.0,215.5157,216.0976,215.5157,216.0976,14004.0
2021-10-08 11:20:00,237.6,237.83,237.53,237.78,8286.0,216.0249,216.234,215.9613,216.1885,8286.0
2021-10-08 11:30:00,237.9,237.91,237.34,237.34,4440.0,216.2977,216.3067,215.7885,215.7885,4440.0
2021-10-08 11:40:00,237.36,237.45,237.11,237.14,3086.0,215.8067,215.8885,215.5794,215.6067,3086.0
2021-10-08 11:50:00,237.02,237.2,236.64,236.76,4575.0,215.4976,215.6612,215.1521,215.2612,4575.0
2021-10-08 12:00:00,236.76,237.03,236.71,236.99,3073.0,215.2612,215.5067,215.2157,215.4703,3073.0
2021-10-08 12:10:00,236.94,237.0,236.66,236.79,6907.0,215.4248,215.4794,215.1702,215.2884,6907.0
2021-10-08 12:20:00,236.69,237.1,236.51,236.55,3391.0,215.1975,215.5703,215.0339,215.0702,3391.0
2021-10-08 12:30:00,236.55,236.82,236.37,236.82,2868.0,215.0702,215.3157,214.9066,215.3157,2868.0
2021-10-08 12:40:00,236.82,236.92,236.62,236.68,10302.0,215.3157,215.4066,215.1339,215.1884,10302.0
2021-10-08 12:50:00,236.6,236.93,236.51,236.62,1999.0,215.1157,215.4157,215.0339,215.1339,1999.0
2021-10-08 13:00:00,236.58,236.7,236.43,236.43,1910.0,215.0975,215.2066,214.9611,214.9611,1910.0
2021-10-08 13:10:00,236.49,236.69,236.35,236.35,7483.0,215.0157,215.1975,214.8884,214.8884,7483.0
2021-10-08 13:20:00,236.27,236.75,236.27,236.7,3844.0,214.8157,215.2521,214.8157,215.2066,3844.0
2021-10-08 13:30:00,236.62,237.13,236.42,236.61,14924.0,215.1339,215.5976,214.952,215.1248,14924.0
2021-10-08 13:40:00,236.5,236.56,236.37,236.48,4106.0,215.0248,215.0793,214.9066,215.0066,4106.0
2021-10-08 13:50:00,236.63,236.63,236.45,236.61,3872.0,215.143,215.143,214.9793,215.1248,3872.0
2021-10-08 14:00:00,236.58,237.37,236.58,237.32,7644.0,215.0975,215.8158,215.0975,215.7703,7644.0
2021-10-08 14:10:00,237.29,237.66,237.27,237.58,6820.0,215.743,216.0794,215.7249,216.0067,6820.0
2021-10-08 14:20:00,237.6,237.6,237.38,237.47,8260.0,216.0249,216.0249,215.8249,215.9067,8260.0
2021-10-08 14:30:00,237.6,237.69,237.11,237.12,6426.0,216.0249,216.1067,215.5794,215.5885,6426.0
2021-10-08 14:40:00,237.21,237.38,237.07,237.33,5714.0,215.6703,215.8249,215.543,215.7794,5714.0
2021-10-08 14:50:00,237.34,237.42,236.92,236.92,5646.0,215.7885,215.8612,215.4066,215.4066,5646.0
2021-10-08 15:00:00,236.99,237.07,236.73,236.96,9076.0,215.4703,215.543,215.2339,215.443,9076.0
2021-10-08 15:10:00,236.95,237.09,236.91,237.0,6651.0,215.4339,215.5612,215.3975,215.4794,6651.0
2021-10-08 15:20:00,237.06,237.23,236.92,237.2,5775.0,215.5339,215.6885,215.4066,215.6612,5775.0
2021-10-08 15:30:00,237.23,237.36,236.85,237.05,10920.0,215.6885,215.8067,215.343,215.5248,10920.0
2021-10-08 15:40:00,236.99,237.1,236.44,236.56,13262.0,215.4703,215.5703,214.9702,215.0793,13262.0
2021-10-08 15:50:00,236.39,236.43,235.88,236.05,69516.0,214.9248,214.9611,214.4611,214.6156,69516.0
2021-10-11 09:30:00,237.1,237.76,236.13,236.66,39790.0,215.5703,216.1704,214.6884,215.1702,39790.0
2021-10-11 09:40:00,236.45,236.81,235.83,236.02,5350.0,214.9793,215.3066,214.4156,214.5884,5350.0
2021-10-11 09:50:00,236.04,236.56,235.6,236.23,11269.0,214.6065,215.0793,214.2065,214.7793,11269.0
2021-10-11 10:00:00,236.29,236.97,236.21,236.53,11284.0,214.8338,215.4521,214.7611,215.0521,11284.0
2021-10-11 10:10:00,236.62,236.82,235.81,236.05,11764.0,215.1339,215.3157,214.3974,214.6156,11764.0
2021-10-11 10:20:00,236.14,236.26,235.98,236.09,12158.0,214.6975,214.8066,214.552,214.652,12158.0
2021-10-11 10:30:00,236.12,236.22,235.34,235.59,10040.0,214.6793,214.7702,213.9701,214.1974,10040.0
2021-10-11 10:40:00,235.59,235.59,235.05,235.46,30587.0,214.1974,214.1974,213.7064,214.0792,30587.0
2021-10-11 10:50:00,235.43,235.51,234.82,234.83,13086.0,214.0519,214.1247,213.4973,213.5064,13086.0
2021-10-11 11:00:00,234.78,235.15,234.65,235.05,24568.0,213.461,213.7974,213.3428,213.7064,24568.0
2021-10-11 11:10:00,235.06,235.07,234.5,234.5,31535.0,213.7155,213.7246,213.2064,213.2064,31535.0
2021-10-11 11:20:00,234.5,235.57,234.33,235.55,24091.0,213.2064,214.1792,213.0518,214.161,24091.0
2021-10-11 11:30:00,235.51,235.82,235.28,235.75,6514.0,214.1247,214.4065,213.9156,214.3429,6514.0
2021-10-11 11:40:00,235.84,235.9,235.56,235.56,3591.0,214.4247,214.4793,214.1701,214.1701,3591.0
2021-10-11 11:50:00,235.57,235.57,235.31,235.41,6470.0,214.1792,214.1792,213.9428,214.0338,6470.0
2021-10-11 12:00:00,235.41,235.48,234.89,235.24,8420.0,214.0338,214.0974,213.561,213.8792,8420.0
2021-10-11 12:10:00,235.19,235.19,234.56,234.61,11050.0,213.8337,213.8337,213.2609,213.3064,11050.0
2021-10-11 12:20:00,234.64,234.75,234.3,234.3,9696.0,213.3337,213.4337,213.0245,213.0245,9696.0
2021-10-11 12:30:00,234.28,234.36,233.6,233.65,14469.0,213.0064,213.0791,212.3881,212.4336,14469.0
2021-10-11 12:40:00,233.65,234.07,233.56,233.82,8200.0,212.4336,212.8154,212.3517,212.5881,8200.0
2021-10-11 12:50:00,233.81,233.95,233.62,233.95,4660.0,212.579,212.7063,212.4063,212.7063,4660.0
2021-10-11 13:00:00,233.86,233.86,233.37,233.68,12620.0,212.6245,212.6245,212.179,212.4608,12620.0
2021-10-11 13:10:00,233.68,233.99,233.68,233.74,6105.0,212.4608,212.7427,212.4608,212.5154,6105.0
2021-10-11 13:20:00,233.71,233.72,233.19,233.24,14012.0,212.4881,212.4972,212.0153,212.0608,14012.0
2021-10-11 13:30:00,233.29,233.46,233.13,233.39,12059.0,212.1063,212.2608,211.9608,212.1972,12059.0
2021-10-11 13:40:00,233.45,233.78,233.31,233.41,8481.0,212.2517,212.5518,212.1244,212.2154,8481.0
2021-10-11 13:50:00,233.39,233.74,233.34,233.74,9711.0,212.1972,212.5154,212.1517,212.5154,9711.0
2021-10-11 14:00:00,233.73,233.73,233.45,233.65,8100.0,212.5063,212.5063,212.2517,212.4336,8100.0
2021-10-11 14:10:00,233.72,233.78,233.42,233.45,7901.0,212.4972,212.5518,212.2245,212.2517,7901.0
2021-10-11 14:20:00,233.41,233.49,233.13,233.35,10571.0,212.2154,212.2881,211.9608,212.1608,10571.0
2021-10-11 14:30:00,233.38,233.45,232.86,232.86,8117.0,212.1881,212.2517,211.7153,211.7153,8117.0
2021-10-11 14:40:00,232.67,233.18,232.67,233.12,8474.0,211.5426,212.0062,211.5426,211.9517,8474.0
2021-10-11 14:50:00,233.08,233.14,232.81,232.96,7904.0,211.9153,211.9699,211.6698,211.8062,7904.0
2021-10-11 15:00:00,233.01,233.13,232.7,232.74,8583.0,211.8517,211.9608,211.5698,211.6062,8583.0
2021-10-11 15:10:00,232.74,233.22,232.62,233.11,16529.0,211.6062,212.0426,211.4971,211.9426,16529.0
2021-10-11 15:20:00,233.05,233.28,232.85,233.02,14566.0,211.8881,212.0972,211.7062,211.8608,14566.0
2021-10-11 15:30:00,233.02,233.2,232.93,233.15,20651.0,211.8608,212.0244,211.7789,211.979,20651.0
2021-10-11 15:40:00,233.1,233.14,232.61,232.62,19353.0,211.9335,211.9699,211.488,211.4971,19353.0
2021-10-11 15:50:00,232.62,232.62,232.29,232.44,88390.0,211.4971,211.4971,211.1971,211.3334,88390.0
2021-10-12 09:30:00,232.5,233.38,232.0,232.94,25037.0,211.388,212.1881,210.9334,211.788,25037.0
2021-10-12 09:40:00,232.82,233.3,232.34,233.3,6123.0,211.6789,212.1154,211.2425,212.1154,6123.0
2021-10-12 09:50:00,233.63,234.12,233.51,233.58,6820.0,212.4154,212.8609,212.3063,212.3699,6820.0
2021-10-12 10:00:00,233.42,233.64,232.49,233.08,7237.0,212.2245,212.4245,211.3789,211.9153,7237.0
2021-10-12 10:10:00,232.98,233.26,232.3,232.49,5126.0,211.8244,212.079,211.2062,211.3789,5126.0
2021-10-12 10:20:00,232.37,232.81,232.13,232.7,18298.0,211.2698,211.6698,211.0516,211.5698,18298.0
2021-10-12 10:30:00,232.73,233.27,232.5,233.27,9871.0,211.5971,212.0881,211.388,212.0881,9871.0
2021-10-12 10:40:00,233.28,233.66,232.9,232.99,14372.0,212.0972,212.4427,211.7517,211.8335,14372.0
2021-10-12 10:50:00,232.9,233.37,232.68,233.0,7400.0,211.7517,212.179,211.5517,211.8426,7400.0
2021-10-12 11:00:00,233.2,233.5,232.9,233.5,3802.0,212.0244,212.2972,211.7517,212.2972,3802.0
2021-10-12 11:10:00,233.28,233.28,232.86,233.04,8282.0,212.0972,212.0972,211.7153,211.879,8282.0
2021-10-12 11:20:00,233.03,233.23,232.89,233.02,8617.0,211.8699,212.0517,211.7426,211.8608,8617.0
2021-10-12 11:30:00,233.01,233.14,232.44,232.5,14867.0,211.8517,211.9699,211.3334,211.388,14867.0
2021-10-12 11:40:00,232.52,232.9,232.46,232.77,14684.0,211.4062,211.7517,211.3516,211.6335,14684.0
2021-10-12 11:50:00,232.81,232.91,232.52,232.91,2947.0,211.6698,211.7608,211.4062,211.7608,2947.0
2021-10-12 12:00:00,232.87,233.33,232.87,233.24,4350.0,211.7244,212.1426,211.7244,212.0608,4350.0
2021-10-12 12:10:00,233.32,233.32,232.76,232.82,4206.0,212.1335,212.1335,211.6244,211.6789,4206.0
2021-10-12 12:20:00,232.71,232.84,232.34,232.48,3832.0,211.5789,211.6971,211.2425,211.3698,3832.0
2021-10-12 12:30:00,232.48,232.48,231.84,232.01,3204.0,211.3698,211.3698,210.7879,210.9425,3204.0
2021-10-12 12:40:00,232.02,232.11,231.82,231.89,4190.0,210.9516,211.0334,210.7697,210.8334,4190.0
2021-10-12 12:50:00,231.89,231.89,231.13,231.28,10970.0,210.8334,210.8334,210.1424,210.2788,10970.0
2021-10-12 13:00:00,231.05,231.1,230.81,230.98,5710.0,210.0697,210.1151,209.8515,210.006,5710.0
2021-10-12 13:10:00,231.17,231.21,230.98,231.05,3994.0,210.1788,210.2151,210.006,210.0697,3994.0
2021-10-12 13:20:00,231.08,231.08,230.78,231.02,3008.0,210.0969,210.0969,209.8242,210.0424,3008.0
2021-10-12 13:30:00,231.07,231.1,230.92,230.97,4282.0,210.0878,210.1151,209.9515,209.9969,4282.0
2021-10-12 13:40:00,231.08,231.37,231.08,231.26,2908.0,210.0969,210.3606,210.0969,210.2606,2908.0
2021-10-12 13:50:00,231.26,231.48,230.81,230.85,3769.0,210.2606,210.4606,209.8515,209.8878,3769.0
2021-10-12 14:00:00,230.76,230.83,230.4,230.62,6978.0,209.806,209.8696,209.4787,209.6787,6978.0
2021-10-12 14:10:00,230.81,231.3,230.71,231.06,6023.0,209.8515,210.297,209.7605,210.0788,6023.0
2021-10-12 14:20:00,230.94,230.98,230.63,230.64,4476.0,209.9697,210.006,209.6878,209.6969,4476.0
2021-10-12 14:30:00,230.71,231.0,230.64,230.82,4084.0,209.7605,210.0242,209.6969,209.8605,4084.0
2021-10-12 14:40:00,230.82,231.22,230.7,231.19,8246.0,209.8605,210.2242,209.7514,210.1969,8246.0
2021-10-12 14:50:00,231.16,231.2,230.61,230.61,5993.0,210.1697,210.206,209.6696,209.6696,5993.0
2021-10-12 15:00:00,230.62,230.79,230.53,230.71,5510.0,209.6787,209.8333,209.5969,209.7605,5510.0
2021-10-12 15:10:00,230.72,230.72,230.14,230.27,3501.0,209.7696,209.7696,209.2423,209.3605,3501.0
2021-10-12 15:20:00,230.13,230.26,230.05,230.2,6822.0,209.2332,209.3514,209.1605,209.2968,6822.0
2021-10-12 15:30:00,230.16,230.61,230.15,230.5,12259.0,209.2605,209.6696,209.2514,209.5696,12259.0
2021-10-12 15:40:00,230.5,230.56,229.52,229.8,23295.0,209.5696,209.6242,208.6786,208.9332,23295.0
2021-10-12 15:50:00,229.72,230.25,229.58,230.11,46593.0,208.8604,209.3423,208.7331,209.215,46593.0
2021-10-13 09:30:00,231.07,231.07,228.98,230.63,33201.0,210.0878,210.0878,208.1876,209.6878,33201.0
2021-10-13 09:40:00,230.59,230.94,229.18,229.18,7184.0,209.6514,209.9697,208.3695,208.3695,7184.0
2021-10-13 09:50:00,229.25,229.85,228.97,229.03,9467.0,208.4331,208.9786,208.1785,208.2331,9467.0
2021-10-13 10:00:00,228.97,229.05,227.82,227.86,14750.0,208.1785,208.2513,207.133,207.1693,14750.0
2021-10-13 10:10:00,227.76,228.22,227.24,228.13,11355.0,207.0784,207.4966,206.6056,207.4148,11355.0
2021-10-13 10:20:00,228.11,228.14,227.23,227.61,10835.0,207.3966,207.4239,206.5965,206.942,10835.0
2021-10-13 10:30:00,227.46,228.64,227.46,228.45,7965.0,206.8056,207.8785,206.8056,207.7058,7965.0
2021-10-13 10:40:00,228.64,229.19,228.64,228.9,6670.0,207.8785,208.3786,207.8785,208.1149,6670.0
2021-10-13 10:50:00,228.83,229.35,228.83,229.29,11259.0,208.0512,208.524,208.0512,208.4695,11259.0
2021-10-13 11:00:00,229.38,229.75,229.3,229.75,7129.0,208.5513,208.8877,208.4786,208.8877,7129.0
2021-10-13 11:10:00,229.75,230.25,229.63,229.82,14693.0,208.8877,209.3423,208.7786,208.9514,14693.0
2021-10-13 11:20:00,229.86,230.02,229.51,229.64,9315.0,208.9877,209.1332,208.6695,208.7877,9315.0
2021-10-13 11:30:00,229.66,229.7,229.41,229.65,8110.0,208.8059,208.8422,208.5786,208.7968,8110.0
2021-10-13 11:40:00,229.67,230.12,229.59,230.12,16326.0,208.815,209.2241,208.7422,209.2241,16326.0
2021-10-13 11:50:00,230.01,230.02,229.53,229.66,8622.0,209.1241,209.1332,208.6877,208.8059,8622.0
2021-10-13 12:00:00,229.66,230.18,229.51,230.16,5041.0,208.8059,209.2787,208.6695,209.2605,5041.0
2021-10-13 12:10:00,230.19,230.23,230.07,230.15,2237.0,209.2878,209.3241,209.1787,209.2514,2237.0
2021-10-13 12:20:00,230.14,230.36,230.08,230.29,5718.0,209.2423,209.4423,209.1877,209.3787,5718.0
2021-10-13 12:30:00,230.3,230.66,230.3,230.66,5228.0,209.3878,209.7151,209.3878,209.7151,5228.0
2021-10-13 12:40:00,230.68,230.83,230.54,230.54,3870.0,209.7333,209.8696,209.606,209.606,3870.0
2021-10-13 12:50:00,230.52,230.63,230.29,230.59,8571.0,209.5878,209.6878,209.3787,209.6514,8571.0
2021-10-13 13:00:00,230.6,230.94,230.49,230.68,5450.0,209.6605,209.9697,209.5605,209.7333,5450.0
2021-10-13 13:10:00,230.72,230.79,230.54,230.68,5491.0,209.7696,209.8333,209.606,209.7333,5491.0
2021-10-13 13:20:00,230.68,231.24,230.68,231.24,9396.0,209.7333,210.2424,209.7333,210.2424,9396.0
2021-10-13 13:30:00,231.23,231.73,231.21,231.64,3304.0,210.2333,210.6879,210.2151,210.6061,3304.0
2021-10-13 13:40:00,231.79,231.79,231.42,231.45,3431.0,210.7425,210.7425,210.4061,210.4333,3431.0
2021-10-13 13:50:00,231.47,231.74,231.44,231.45,5214.0,210.4515,210.697,210.4242,210.4333,5214.0
2021-10-13 14:00:00,231.58,232.33,231.3,231.58,5955.0,210.5515,211.2334,210.297,210.5515,5955.0
2021-10-13 14:10:00,231.61,231.87,231.44,231.74,6985.0,210.5788,210.8152,210.4242,210.697,6985.0
2021-10-13 14:20:00,231.87,231.95,231.59,231.78,4018.0,210.8152,210.8879,210.5606,210.7334,4018.0
2021-10-13 14:30:00,231.85,231.87,231.37,231.37,4810.0,210.797,210.8152,210.3606,210.3606,4810.0
2021-10-13 14:40:00,231.3,231.41,231.12,231.35,4039.0,210.297,210.397,210.1333,210.3424,4039.0
2021-10-13 14:50:00,231.24,231.35,231.15,231.19,7499.0,210.2424,210.3424,210.1606,210.1969,7499.0
2021-10-13 15:00:00,231.16,231.63,231.14,231.61,6612.0,210.1697,210.597,210.1515,210.5788,6612.0
2021-10-13 15:10:00,231.55,231.66,231.36,231.44,7900.0,210.5243,210.6243,210.3515,210.4242,7900.0
2021-10-13 15:20:00,231.34,231.51,231.09,231.11,6273.0,210.3333,210.4879,210.106,210.1242,6273.0
2021-10-13 15:30:00,231.13,231.6,231.06,231.56,13542.0,210.1424,210.5697,210.0788,210.5334,13542.0
2021-10-13 15:40:00,231.5,231.5,231.14,231.49,22986.0,210.4788,210.4788,210.1515,210.4697,22986.0
2021-10-13 15:50:00,231.47,231.87,231.36,231.62,59635.0,210.4515,210.8152,210.3515,210.5879,59635.0
2021-10-14 09:30:00,232.59,234.52,231.57,233.26,41258.0,211.4698,213.2246,210.5424,212.079,41258.0
2021-10-14 09:40:00,232.96,234.04,232.72,233.87,11191.0,211.8062,212.7882,211.588,212.6336,11191.0
2021-10-14 09:50:00,233.77,234.74,233.61,234.53,17673.0,212.5427,213.4246,212.3972,213.2337,17673.0
2021-10-14 10:00:00,234.61,235.36,234.6,234.88,9956.0,213.3064,213.9883,213.2973,213.5519,9956.0
2021-10-14 10:10:00,234.92,235.85,234.91,235.59,10712.0,213.5882,214.4338,213.5792,214.1974,10712.0
2021-10-14 10:20:00,235.75,235.79,235.2,235.27,15714.0,214.3429,214.3792,213.8428,213.9065,15714.0
2021-10-14 10:30:00,235.32,235.68,234.44,234.96,16643.0,213.9519,214.2792,213.1518,213.6246,16643.0
2021-10-14 10:40:00,234.89,235.13,234.44,234.5,6585.0,213.561,213.7792,213.1518,213.2064,6585.0
2021-10-14 10:50:00,234.65,235.1,234.64,235.1,7743.0,213.3428,213.7519,213.3337,213.7519,7743.0
2021-10-14 11:00:00,235.02,235.25,234.7,234.83,12523.0,213.6792,213.8883,213.3882,213.5064,12523.0
2021-10-14 11:10:00,234.77,234.89,234.56,234.75,10162.0,213.4519,213.561,213.2609,213.4337,10162.0
2021-10-14 11:20:00,234.56,234.73,234.18,234.28,8028.0,213.2609,213.4155,212.9154,213.0064,8028.0
2021-10-14 11:30:00,234.37,234.92,234.34,234.92,5212.0,213.0882,213.5882,213.0609,213.5882,5212.0
2021-10-14 11:40:00,234.89,235.5,234.82,235.5,8296.0,213.561,214.1156,213.4973,214.1156,8296.0
2021-10-14 11:50:00,235.5,235.68,235.47,235.53,6517.0,214.1156,214.2792,214.0883,214.1429,6517.0
2021-10-14 12:00:00,235.64,235.67,235.22,235.23,2758.0,214.2429,214.2701,213.861,213.8701,2758.0
2021-10-14 12:10:00,235.23,235.54,235.09,235.4,6061.0,213.8701,214.152,213.7428,214.0247,6061.0
2021-10-14 12:20:00,235.39,235.52,235.09,235.52,2633.0,214.0156,214.1338,213.7428,214.1338,2633.0
2021-10-14 12:30:00,235.51,235.6,235.31,235.56,4427.0,214.1247,214.2065,213.9428,214.1701,4427.0
2021-10-14 12:40:00,235.51,235.87,235.5,235.63,3527.0,214.1247,214.452,214.1156,214.2338,3527.0
2021-10-14 12:50:00,235.6,235.89,235.6,235.89,1577.0,214.2065,214.4702,214.2065,214.4702,1577.0
2021-10-14 13:00:00,236.0,236.22,235.76,235.87,6794.0,214.5702,214.7702,214.352,214.452,6794.0
2021-10-14 13:10:00,235.87,236.07,235.85,235.86,5022.0,214.452,214.6338,214.4338,214.4429,5022.0
2021-10-14 13:20:00,235.92,236.03,235.87,235.96,2176.0,214.4974,214.5975,214.452,214.5338,2176.0
2021-10-14 13:30:00,236.0,236.26,236.0,236.06,4515.0,214.5702,214.8066,214.5702,214.6247,4515.0
2021-10-14 13:40:00,236.06,236.29,236.0,236.26,7047.0,214.6247,214.8338,214.5702,214.8066,7047.0
2021-10-14 13:50:00,236.34,236.57,236.25,236.57,4671.0,214.8793,215.0884,214.7975,215.0884,4671.0
2021-10-14 14:00:00,236.56,236.79,236.55,236.79,3799.0,215.0793,215.2884,215.0702,215.2884,3799.0
2021-10-14 14:10:00,236.88,237.12,236.81,237.03,4165.0,215.3703,215.5885,215.3066,215.5067,4165.0
2021-10-14 14:20:00,237.06,237.24,236.96,237.23,6889.0,215.5339,215.6976,215.443,215.6885,6889.0
2021-10-14 14:30:00,237.17,237.45,237.17,237.44,3714.0,215.6339,215.8885,215.6339,215.8794,3714.0
2021-10-14 14:40:00,237.42,237.45,237.21,237.45,3375.0,215.8612,215.8885,215.6703,215.8885,3375.0
2021-10-14 14:50:00,237.5,237.92,237.49,237.69,9218.0,215.934,216.3158,215.9249,216.1067,9218.0
2021-10-14 15:00:00,237.62,237.96,237.62,237.91,7159.0,216.0431,216.3522,216.0431,216.3067,7159.0
2021-10-14 15:10:00,237.88,238.08,237.82,237.89,7074.0,216.2795,216.4613,216.2249,216.2886,7074.0
2021-10-14 15:20:00,237.87,237.92,237.55,237.85,10822.0,216.2704,216.3158,215.9794,216.2522,10822.0
2021-10-14 15:30:00,237.85,238.41,237.82,238.37,29284.0,216.2522,216.7613,216.2249,216.725,29284.0
2021-10-14 15:40:00,238.37,238.9,238.31,238.87,38556.0,216.725,217.2068,216.6704,217.1796,38556.0
2021-10-14 15:50:00,238.85,239.58,238.77,238.84,107909.0,217.1614,217.8251,217.0887,217.1523,107909.0
2021-10-15 09:30:00,241.41,241.5,239.21,239.31,42386.0,219.4889,219.5708,217.4887,217.5796,42386.0
2021-10-15 09:40:00,239.51,239.51,238.92,239.39,5047.0,217.7615,217.7615,217.225,217.6524,5047.0
2021-10-15 09:50:00,239.51,240.3,239.28,240.04,9358.0,217.7615,218.4797,217.5523,218.2433,9358.0
2021-10-15 10:00:00,239.94,241.1,239.82,240.79,14227.0,218.1524,219.2071,218.0433,218.9252,14227.0
2021-10-15 10:10:00,240.84,241.09,240.45,240.54,9285.0,218.9707,219.198,218.6161,218.6979,9285.0
2021-10-15 10:20:00,240.45,240.48,239.39,239.4,9709.0,218.6161,218.6434,217.6524,217.6614,9709.0
2021-10-15 10:30:00,239.39,239.7,238.94,239.24,8256.0,217.6524,217.9342,217.2432,217.516,8256.0
2021-10-15 10:40:00,239.39,240.18,239.09,240.09,9068.0,217.6524,218.3706,217.3796,218.2888,9068.0
2021-10-15 10:50:00,240.01,240.01,239.26,239.43,8328.0,218.2161,218.2161,217.5342,217.6887,8328.0
2021-10-15 11:00:00,239.36,239.36,238.92,238.92,3300.0,217.6251,217.6251,217.225,217.225,3300.0
2021-10-15 11:10:00,238.75,239.29,238.75,239.1,3768.0,217.0705,217.5614,217.0705,217.3887,3768.0
2021-10-15 11:20:00,239.05,239.22,238.93,239.12,3988.0,217.3432,217.4978,217.2341,217.4069,3988.0
2021-10-15 11:30:00,239.06,239.27,239.02,239.15,3562.0,217.3523,217.5433,217.316,217.4341,3562.0
2021-10-15 11:40:00,239.12,239.15,238.74,238.99,1897.0,217.4069,217.4341,217.0614,217.2887,1897.0
2021-10-15 11:50:00,239.04,239.13,238.72,239.13,12033.0,217.3341,217.416,217.0432,217.416,12033.0
2021-10-15 12:00:00,239.09,239.13,238.65,238.89,15359.0,217.3796,217.416,216.9795,217.1978,15359.0
2021-10-15 12:10:00,238.91,239.13,238.8,239.01,3580.0,217.2159,217.416,217.1159,217.3069,3580.0
2021-10-15 12:20:00,238.96,238.99,238.57,238.7,2802.0,217.2614,217.2887,216.9068,217.025,2802.0
2021-10-15 12:30:00,238.76,239.1,238.72,238.76,5128.0,217.0796,217.3887,217.0432,217.0796,5128.0
2021-10-15 12:40:00,238.69,239.0,238.65,238.77,16892.0,217.0159,217.2978,216.9795,217.0887,16892.0
2021-10-15 12:50:00,238.82,238.95,238.62,238.62,6307.0,217.1341,217.2523,216.9523,216.9523,6307.0
2021-10-15 13:00:00,238.64,238.72,238.44,238.63,9952.0,216.9705,217.0432,216.7886,216.9614,9952.0
2021-10-15 13:10:00,238.63,238.72,238.34,238.34,3801.0,216.9614,217.0432,216.6977,216.6977,3801.0
2021-10-15 13:20:00,238.38,238.55,238.36,238.41,5672.0,216.7341,216.8886,216.7159,216.7613,5672.0
2021-10-15 13:30:00,238.32,238.4,238.19,238.36,4035.0,216.6795,216.7523,216.5613,216.7159,4035.0
2021-10-15 13:40:00,238.31,238.58,238.03,238.48,5793.0,216.6704,216.9159,216.4158,216.825,5793.0
2021-10-15 13:50:00,238.52,238.76,238.36,238.72,5642.0,216.8614,217.0796,216.7159,217.0432,5642.0
2021-10-15 14:00:00,238.74,239.15,238.74,239.13,14193.0,217.0614,217.4341,217.0614,217.416,14193.0
2021-10-15 14:10:00,239.09,239.52,239.03,239.45,7994.0,217.3796,217.7705,217.325,217.7069,7994.0
2021-10-15 14:20:00,239.47,239.88,239.41,239.54,16680.0,217.7251,218.0979,217.6705,217.7887,16680.0
2021-10-15 14:30:00,239.56,239.65,239.32,239.32,8490.0,217.8069,217.8887,217.5887,217.5887,8490.0
2021-10-15 14:40:00,239.35,239.4,239.01,239.07,3588.0,217.616,217.6614,217.3069,217.3614,3588.0
2021-10-15 14:50:00,239.08,239.17,238.89,239.07,6532.0,217.3705,217.4523,217.1978,217.3614,6532.0
2021-10-15 15:00:00,239.12,239.17,238.68,238.7,5040.0,217.4069,217.4523,217.0068,217.025,5040.0
2021-10-15 15:10:00,238.69,238.97,238.44,238.44,7015.0,217.0159,217.2705,216.7886,216.7886,7015.0
2021-10-15 15:20:00,238.52,238.97,238.33,238.84,15346.0,216.8614,217.2705,216.6886,217.1523,15346.0
2021-10-15 15:30:00,238.79,238.86,238.46,238.71,13774.0,217.1068,217.1705,216.8068,217.0341,13774.0
2021-10-15 15:40:00,238.71,238.79,238.33,238.33,20273.0,217.0341,217.1068,216.6886,216.6886,20273.0
2021-10-15 15:50:00,238.35,238.51,238.04,238.35,58265.0,216.7068,216.8523,216.4249,216.7068,58265.0
2021-10-18 09:30:00,235.89,236.45,235.53,235.63,19361.0,214.4702,214.9793,214.1429,214.2338,19361.0
2021-10-18 09:40:00,236.23,236.81,236.01,236.54,3200.0,214.7793,215.3066,214.5793,215.0611,3200.0
2021-10-18 09:50:00,236.83,237.11,236.17,236.48,13941.0,215.3248,215.5794,214.7247,215.0066,13941.0
2021-10-18 10:00:00,236.39,237.05,236.26,237.04,4182.0,214.9248,215.5248,214.8066,215.5157,4182.0
2021-10-18 10:10:00,236.89,236.97,236.07,236.35,3171.0,215.3794,215.4521,214.6338,214.8884,3171.0
2021-10-18 10:20:00,236.27,237.43,236.26,237.28,1361.0,214.8157,215.8703,214.8066,215.734,1361.0
2021-10-18 10:30:00,237.2,237.81,236.92,237.62,7734.0,215.6612,216.2158,215.4066,216.0431,7734.0
2021-10-18 10:40:00,237.59,237.6,237.19,237.28,7233.0,216.0158,216.0249,215.6521,215.734,7233.0
2021-10-18 10:50:00,237.16,237.23,236.35,236.99,18035.0,215.6248,215.6885,214.8884,215.4703,18035.0
2021-10-18 11:00:00,236.98,237.08,236.46,237.0,12647.0,215.4612,215.5521,214.9884,215.4794,12647.0
2021-10-18 11:10:00,236.83,237.47,236.74,237.28,7747.0,215.3248,215.9067,215.243,215.734,7747.0
2021-10-18 11:20:00,237.36,237.69,237.24,237.24,5935.0,215.8067,216.1067,215.6976,215.6976,5935.0
2021-10-18 11:30:00,237.35,237.47,237.18,237.18,3840.0,215.7976,215.9067,215.643,215.643,3840.0
2021-10-18 11:40:00,236.99,237.05,236.83,236.83,4539.0,215.4703,215.5248,215.3248,215.3248,4539.0
2021-10-18 11:50:00,236.9,237.35,236.9,237.19,4155.0,215.3885,215.7976,215.3885,215.6521,4155.0
2021-10-18 12:00:00,237.24,237.44,237.21,237.22,5544.0,215.6976,215.8794,215.6703,215.6794,5544.0
2021-10-18 12:10:00,237.17,237.51,237.17,237.3,5731.0,215.6339,215.9431,215.6339,215.7521,5731.0
2021-10-18 12:20:00,237.31,237.31,236.91,237.08,4972.0,215.7612,215.7612,215.3975,215.5521,4972.0
2021-10-18 12:30:00,237.01,237.36,237.01,237.14,8145.0,215.4885,215.8067,215.4885,215.6067,8145.0
2021-10-18 12:40:00,237.16,237.43,237.15,237.19,4790.0,215.6248,215.8703,215.6158,215.6521,4790.0
2021-10-18 12:50:00,237.17,237.24,236.98,236.98,3227.0,215.6339,215.6976,215.4612,215.4612,3227.0
2021-10-18 13:00:00,237.06,237.37,237.05,237.17,3426.0,215.5339,215.8158,215.5248,215.6339,3426.0
2021-10-18 13:10:00,237.14,237.14,236.86,237.0,4488.0,215.6067,215.6067,215.3521,215.4794,4488.0
2021-10-18 13:20:00,237.03,237.05,236.85,236.97,5177.0,215.5067,215.5248,215.343,215.4521,5177.0
2021-10-18 13:30:00,236.87,236.93,236.6,236.78,5096.0,215.3612,215.4157,215.1157,215.2794,5096.0
2021-10-18 13:40:00,236.76,237.26,236.75,237.24,2730.0,215.2612,215.7158,215.2521,215.6976,2730.0
2021-10-18 13:50:00,237.24,237.26,236.9,237.06,6711.0,215.6976,215.7158,215.3885,215.5339,6711.0
2021-10-18 14:00:00,236.98,237.18,236.9,237.18,3943.0,215.4612,215.643,215.3885,215.643,3943.0
2021-10-18 14:10:00,237.19,237.27,236.93,236.93,7151.0,215.6521,215.7249,215.4157,215.4157,7151.0
2021-10-18 14:20:00,236.87,237.03,236.82,237.03,3917.0,215.3612,215.5067,215.3157,215.5067,3917.0
2021-10-18 14:30:00,236.9,236.96,236.73,236.89,3752.0,215.3885,215.443,215.2339,215.3794,3752.0
2021-10-18 14:40:00,236.87,237.05,236.82,236.85,5508.0,215.3612,215.5248,215.3157,215.343,5508.0
2021-10-18 14:50:00,236.91,237.01,236.84,236.92,3558.0,215.3975,215.4885,215.3339,215.4066,3558.0
2021-10-18 15:00:00,236.89,236.93,236.57,236.86,6267.0,215.3794,215.4157,215.0884,215.3521,6267.0
2021-10-18 15:10:00,236.93,237.26,236.89,237.05,5433.0,215.4157,215.7158,215.3794,215.5248,5433.0
2021-10-18 15:20:00,237.02,237.3,236.94,237.01,5881.0,215.4976,215.7521,215.4248,215.4885,5881.0
2021-10-18 15:30:00,236.98,237.01,236.68,236.84,11001.0,215.4612,215.4885,215.1884,215.3339,11001.0
2021-10-18 15:40:00,236.92,237.29,236.74,236.9,17353.0,215.4066,215.743,215.243,215.3885,17353.0
2021-10-18 15:50:00,237.06,237.33,236.75,237.04,59608.0,215.5339,215.7794,215.2521,215.5157,59608.0
2021-10-19 09:30:00,239.09,239.49,238.04,238.04,21580.0,217.3796,217.7433,216.4249,216.4249,21580.0
2021-10-19 09:40:00,238.56,238.93,237.44,237.57,32110.0,216.8977,217.2341,215.8794,215.9976,32110.0
2021-10-19 09:50:00,237.72,239.14,237.56,238.72,45633.0,216.134,217.4251,215.9885,217.0432,45633.0
2021-10-19 10:00:00,238.31,239.13,238.17,239.13,20066.0,216.6704,217.416,216.5431,217.416,20066.0
2021-10-19 10:10:00,239.15,239.95,238.81,239.95,5976.0,217.4341,218.1615,217.125,218.1615,5976.0
2021-10-19 10:20:00,239.79,239.79,239.15,239.16,2363.0,218.016,218.016,217.4341,217.4432,2363.0
2021-10-19 10:30:00,239.39,239.49,238.93,239.04,3700.0,217.6524,217.7433,217.2341,217.3341,3700.0
2021-10-19 10:40:00,239.04,239.4,239.04,239.2,1815.0,217.3341,217.6614,217.3341,217.4796,1815.0
2021-10-19 10:50:00,239.39,240.0,239.34,239.75,3655.0,217.6524,218.207,217.6069,217.9797,3655.0
2021-10-19 11:00:00,239.56,239.64,239.2,239.31,2331.0,217.8069,217.8797,217.4796,217.5796,2331.0
2021-10-19 11:10:00,239.66,239.98,239.66,239.76,1105.0,217.8978,218.1888,217.8978,217.9888,1105.0
2021-10-19 11:20:00,239.73,239.75,239.63,239.75,623.0,217.9615,217.9797,217.8706,217.9797,623.0
2021-10-19 11:30:00,239.57,239.69,239.44,239.49,5314.0,217.816,217.9251,217.6978,217.7433,5314.0
2021-10-19 11:40:00,239.61,239.74,239.53,239.74,1670.0,217.8524,217.9706,217.7796,217.9706,1670.0
2021-10-19 11:50:00,239.62,239.83,239.54,239.77,3472.0,217.8615,218.0524,217.7887,217.9978,3472.0
2021-10-19 12:00:00,239.77,239.92,239.67,239.92,5489.0,217.9978,218.1342,217.9069,218.1342,5489.0
2021-10-19 12:10:00,239.93,240.06,239.88,239.94,3144.0,218.1433,218.2615,218.0979,218.1524,3144.0
2021-10-19 12:20:00,239.79,239.82,239.62,239.79,7080.0,218.016,218.0433,217.8615,218.016,7080.0
2021-10-19 12:30:00,239.76,240.19,239.69,240.17,2350.0,217.9888,218.3797,217.9251,218.3615,2350.0
2021-10-19 12:40:00,240.06,240.3,240.02,240.15,3300.0,218.2615,218.4797,218.2251,218.3433,3300.0
2021-10-19 12:50:00,239.99,240.29,239.88,240.27,5765.0,218.1979,218.4706,218.0979,218.4524,5765.0
2021-10-19 13:00:00,240.3,240.33,239.91,240.1,4720.0,218.4797,218.507,218.1251,218.2979,4720.0
2021-10-19 13:10:00,240.01,240.21,240.0,240.02,1800.0,218.2161,218.3979,218.207,218.2251,1800.0
2021-10-19 13:20:00,240.01,240.14,239.92,240.02,4318.0,218.2161,218.3343,218.1342,218.2251,4318.0
2021-10-19 13:30:00,240.02,240.36,240.02,240.32,4149.0,218.2251,218.5343,218.2251,218.4979,4149.0
2021-10-19 13:40:00,240.43,240.46,240.16,240.16,4086.0,218.5979,218.6252,218.3524,218.3524,4086.0
2021-10-19 13:50:00,240.05,240.43,240.05,240.32,3311.0,218.2524,218.5979,218.2524,218.4979,3311.0
2021-10-19 14:00:00,240.44,240.65,240.29,240.29,6270.0,218.607,218.7979,218.4706,218.4706,6270.0
2021-10-19 14:10:00,240.21,240.24,240.01,240.06,2727.0,218.3979,218.4252,218.2161,218.2615,2727.0
2021-10-19 14:20:00,240.02,240.06,239.87,239.97,4747.0,218.2251,218.2615,218.0888,218.1797,4747.0
2021-10-19 14:30:00,240.09,240.09,239.62,239.77,11804.0,218.2888,218.2888,217.8615,217.9978,11804.0
2021-10-19 14:40:00,239.63,239.74,239.4,239.67,4446.0,217.8706,217.9706,217.6614,217.9069,4446.0
2021-10-19 14:50:00,239.69,240.02,239.69,239.83,2580.0,217.9251,218.2251,217.9251,218.0524,2580.0
2021-10-19 15:00:00,239.9,240.04,239.72,239.97,3230.0,218.116,218.2433,217.9524,218.1797,3230.0
2021-10-19 15:10:00,240.04,240.25,239.93,240.1,4017.0,218.2433,218.4343,218.1433,218.2979,4017.0
2021-10-19 15:20:00,240.19,240.29,239.95,240.21,3169.0,218.3797,218.4706,218.1615,218.3979,3169.0
2021-10-19 15:30:00,240.21,240.21,239.65,240.05,9636.0,218.3979,218.3979,217.8887,218.2524,9636.0
2021-10-19 15:40:00,240.05,240.14,239.9,240.13,7857.0,218.2524,218.3343,218.116,218.3252,7857.0
2021-10-19 15:50:00,240.1,240.29,239.95,240.24,72383.0,218.2979,218.4706,218.1615,218.4252,72383.0
2021-10-20 09:30:00,240.12,240.12,239.22,239.71,17332.0,218.3161,218.3161,217.4978,217.9433,17332.0
2021-10-20 09:40:00,240.43,240.56,239.52,240.15,3912.0,218.5979,218.7161,217.7705,218.3433,3912.0
2021-10-20 09:50:00,240.45,240.84,240.11,240.72,9279.0,218.6161,218.9707,218.307,218.8616,9279.0
2021-10-20 10:00:00,240.88,241.6,240.64,241.37,7215.0,219.0071,219.6617,218.7888,219.4526,7215.0
2021-10-20 10:10:00,241.36,241.52,241.0,241.18,2147.0,219.4435,219.5889,219.1162,219.2798,2147.0
2021-10-20 10:20:00,241.17,241.8,241.06,241.67,10928.0,219.2707,219.8435,219.1707,219.7253,10928.0
2021-10-20 10:30:00,241.75,242.06,241.59,241.97,22899.0,219.7981,220.0799,219.6526,219.9981,22899.0
2021-10-20 10:40:00,241.95,241.96,241.34,241.34,8052.0,219.9799,219.989,219.4253,219.4253,8052.0
2021-10-20 10:50:00,241.58,241.69,241.28,241.43,4127.0,219.6435,219.7435,219.3707,219.5071,4127.0
2021-10-20 11:00:00,241.3,241.8,241.3,241.72,3071.0,219.3889,219.8435,219.3889,219.7708,3071.0
2021-10-20 11:10:00,241.79,241.99,241.62,241.94,3246.0,219.8344,220.0163,219.6799,219.9708,3246.0
2021-10-20 11:20:00,241.95,242.4,241.87,242.32,6929.0,219.9799,220.389,219.9072,220.3163,6929.0
2021-10-20 11:30:00,242.24,242.47,242.19,242.19,2546.0,220.2436,220.4527,220.1981,220.1981,2546.0
2021-10-20 11:40:00,242.19,242.29,241.98,242.15,4347.0,220.1981,220.289,220.0072,220.1617,4347.0
2021-10-20 11:50:00,242.09,242.21,242.04,242.15,1873.0,220.1072,220.2163,220.0617,220.1617,1873.0
2021-10-20 12:00:00,242.08,242.2,242.0,242.07,2692.0,220.0981,220.2072,220.0254,220.089,2692.0
2021-10-20 12:10:00,242.11,242.29,242.06,242.21,1941.0,220.1254,220.289,220.0799,220.2163,1941.0
2021-10-20 12:20:00,242.21,242.42,242.15,242.27,4342.0,220.2163,220.4072,220.1617,220.2708,4342.0
2021-10-20 12:30:00,242.26,242.44,242.26,242.37,2811.0,220.2617,220.4254,220.2617,220.3618,2811.0
2021-10-20 12:40:00,242.41,242.5,242.13,242.49,5032.0,220.3981,220.48,220.1436,220.4709,5032.0
2021-10-20 12:50:00,242.4,242.46,242.11,242.11,3118.0,220.389,220.4436,220.1254,220.1254,3118.0
2021-10-20 13:00:00,242.2,242.2,241.84,242.02,4068.0,220.2072,220.2072,219.8799,220.0435,4068.0
2021-10-20 13:10:00,241.93,242.07,241.6,241.6,5002.0,219.9617,220.089,219.6617,219.6617,5002.0
2021-10-20 13:20:00,241.46,241.99,241.43,241.95,7422.0,219.5344,220.0163,219.5071,219.9799,7422.0
2021-10-20 13:30:00,241.93,241.93,241.52,241.52,3857.0,219.9617,219.9617,219.5889,219.5889,3857.0
2021-10-20 13:40:00,241.43,241.59,241.33,241.49,6079.0,219.5071,219.6526,219.4162,219.5617,6079.0
2021-10-20 13:50:00,241.44,241.59,241.38,241.46,6443.0,219.5162,219.6526,219.4617,219.5344,6443.0
2021-10-20 14:00:00,241.62,241.67,241.51,241.54,9681.0,219.6799,219.7253,219.5798,219.6071,9681.0
2021-10-20 14:10:00,241.52,241.65,241.45,241.48,7493.0,219.5889,219.7071,219.5253,219.5526,7493.0
2021-10-20 14:20:00,241.34,241.75,241.34,241.7,6832.0,219.4253,219.7981,219.4253,219.7526,6832.0
2021-10-20 14:30:00,241.78,242.2,241.78,242.09,7774.0,219.8253,220.2072,219.8253,220.1072,7774.0
2021-10-20 14:40:00,242.15,242.21,241.84,241.99,5573.0,220.1617,220.2163,219.8799,220.0163,5573.0
2021-10-20 14:50:00,241.97,242.29,241.96,242.25,4351.0,219.9981,220.289,219.989,220.2527,4351.0
2021-10-20 15:00:00,242.28,242.41,242.2,242.34,3359.0,220.2799,220.3981,220.2072,220.3345,3359.0
2021-10-20 15:10:00,242.31,242.36,242.15,242.16,6263.0,220.3072,220.3527,220.1617,220.1708,6263.0
2021-10-20 15:20:00,242.16,242.47,242.04,242.08,21447.0,220.1708,220.4527,220.0617,220.0981,21447.0
2021-10-20 15:30:00,242.05,242.54,241.95,242.53,16760.0,220.0708,220.5163,219.9799,220.5072,16760.0
2021-10-20 15:40:00,242.53,242.69,242.23,242.56,50037.0,220.5072,220.6527,220.2345,220.5345,50037.0
2021-10-20 15:50:00,242.56,243.22,242.42,242.79,136803.0,220.5345,221.1346,220.4072,220.7436,136803.0
2021-10-21 09:30:00,242.0,242.14,239.78,240.31,26718.0,220.0254,220.1526,218.0069,218.4888,26718.0
2021-10-21 09:40:00,240.2,240.58,239.93,239.94,3989.0,218.3888,218.7343,218.1433,218.1524,3989.0
2021-10-21 09:50:00,239.98,240.32,239.64,239.83,3477.0,218.1888,218.4979,217.8797,218.0524,3477.0
2021-10-21 10:00:00,239.62,239.62,239.07,239.56,6441.0,217.8615,217.8615,217.3614,217.8069,6441.0
2021-10-21 10:10:00,239.3,239.4,238.98,239.33,8343.0,217.5705,217.6614,217.2796,217.5978,8343.0
2021-10-21 10:20:00,239.31,239.71,239.11,239.71,6768.0,217.5796,217.9433,217.3978,217.9433,6768.0
2021-10-21 10:30:00,239.87,239.92,239.64,239.64,2172.0,218.0888,218.1342,217.8797,217.8797,2172.0
2021-10-21 10:40:00,239.54,240.06,239.21,240.03,4603.0,217.7887,218.2615,217.4887,218.2342,4603.0
2021-10-21 10:50:00,239.88,239.97,239.61,239.89,4369.0,218.0979,218.1797,217.8524,218.107,4369.0
2021-10-21 11:00:00,239.67,239.97,239.59,239.59,2326.0,217.9069,218.1797,217.8342,217.8342,2326.0
2021-10-21 11:10:00,239.64,239.74,239.43,239.56,5570.0,217.8797,217.9706,217.6887,217.8069,5570.0
2021-10-21 11:20:00,239.59,239.79,239.36,239.42,3560.0,217.8342,218.016,217.6251,217.6796,3560.0
2021-10-21 11:30:00,239.44,239.58,239.21,239.49,4333.0,217.6978,217.8251,217.4887,217.7433,4333.0
2021-10-21 11:40:00,239.39,239.63,239.38,239.62,3192.0,217.6524,217.8706,217.6433,217.8615,3192.0
2021-10-21 11:50:00,239.65,239.68,239.4,239.41,11454.0,217.8887,217.916,217.6614,217.6705,11454.0
2021-10-21 12:00:00,239.45,239.69,239.39,239.43,8754.0,217.7069,217.9251,217.6524,217.6887,8754.0
2021-10-21 12:10:00,239.53,239.57,239.42,239.44,1996.0,217.7796,217.816,217.6796,217.6978,1996.0
2021-10-21 12:20:00,239.42,239.65,239.36,239.63,2431.0,217.6796,217.8887,217.6251,217.8706,2431.0
2021-10-21 12:30:00,239.51,239.56,239.41,239.52,5497.0,217.7615,217.8069,217.6705,217.7705,5497.0
2021-10-21 12:40:00,239.53,239.64,239.34,239.34,1452.0,217.7796,217.8797,217.6069,217.6069,1452.0
2021-10-21 12:50:00,239.34,239.49,239.23,239.24,2883.0,217.6069,217.7433,217.5069,217.516,2883.0
2021-10-21 13:00:00,239.39,239.6,239.39,239.51,2749.0,217.6524,217.8433,217.6524,217.7615,2749.0
2021-10-21 13:10:00,239.55,239.58,239.47,239.5,3618.0,217.7978,217.8251,217.7251,217.7524,3618.0
2021-10-21 13:20:00,239.62,239.66,239.5,239.5,3100.0,217.8615,217.8978,217.7524,217.7524,3100.0
2021-10-21 13:30:00,239.56,239.74,239.44,239.5,4397.0,217.8069,217.9706,217.6978,217.7524,4397.0
2021-10-21 13:40:00,239.44,239.47,239.33,239.44,2900.0,217.6978,217.7251,217.5978,217.6978,2900.0
2021-10-21 13:50:00,239.39,239.41,239.19,239.21,2153.0,217.6524,217.6705,217.4705,217.4887,2153.0
2021-10-21 14:00:00,239.27,239.55,239.25,239.44,3643.0,217.5433,217.7978,217.5251,217.6978,3643.0
2021-10-21 14:10:00,239.45,239.58,239.4,239.52,3436.0,217.7069,217.8251,217.6614,217.7705,3436.0
2021-10-21 14:20:00,239.56,239.64,239.39,239.51,5499.0,217.8069,217.8797,217.6524,217.7615,5499.0
2021-10-21 14:30:00,239.57,239.7,239.44,239.45,2537.0,217.816,217.9342,217.6978,217.7069,2537.0
2021-10-21 14:40:00,239.46,239.51,239.35,239.51,1777.0,217.716,217.7615,217.616,217.7615,1777.0
2021-10-21 14:50:00,239.53,239.6,239.4,239.6,3862.0,217.7796,217.8433,217.6614,217.8433,3862.0
2021-10-21 15:00:00,239.63,239.93,239.57,239.93,4229.0,217.8706,218.1433,217.816,218.1433,4229.0
2021-10-21 15:10:00,239.98,240.35,239.96,240.15,11332.0,218.1888,218.5252,218.1706,218.3433,11332.0
2021-10-21 15:20:00,240.2,240.53,240.2,240.53,6763.0,218.3888,218.6888,218.3888,218.6888,6763.0
2021-10-21 15:30:00,240.6,240.6,240.36,240.45,8904.0,218.7525,218.7525,218.5343,218.6161,8904.0
2021-10-21 15:40:00,240.44,240.81,240.44,240.75,11744.0,218.607,218.9434,218.607,218.8889,11744.0
2021-10-21 15:50:00,240.8,240.84,240.5,240.71,79983.0,218.9343,218.9707,218.6616,218.8525,79983.0
2021-10-22 09:30:00,241.0,241.7,240.77,241.7,15021.0,219.1162,219.7526,218.907,219.7526,15021.0
2021-10-22 09:40:00,241.66,241.66,240.73,240.73,5384.0,219.7162,219.7162,218.8707,218.8707,5384.0
2021-10-22 09:50:00,240.94,241.93,240.94,241.5,1600.0,219.0616,219.9617,219.0616,219.5708,1600.0
2021-10-22 10:00:00,241.35,242.35,241.25,242.02,3637.0,219.4344,220.3436,219.3435,220.0435,3637.0
2021-10-22 10:10:00,241.92,242.18,241.68,242.03,4651.0,219.9526,220.189,219.7344,220.0526,4651.0
2021-10-22 10:20:00,242.03,242.03,241.61,241.65,2729.0,220.0526,220.0526,219.6708,219.7071,2729.0
2021-10-22 10:30:00,241.67,241.67,240.98,241.2,13162.0,219.7253,219.7253,219.098,219.298,13162.0
2021-10-22 10:40:00,241.25,241.5,241.08,241.2,36977.0,219.3435,219.5708,219.1889,219.298,36977.0
2021-10-22 10:50:00,241.19,241.19,240.44,240.55,8803.0,219.2889,219.2889,218.607,218.707,8803.0
2021-10-22 11:00:00,240.47,240.73,240.32,240.73,7702.0,218.6343,218.8707,218.4979,218.8707,7702.0
2021-10-22 11:10:00,240.66,240.72,240.33,240.62,5916.0,218.807,218.8616,218.507,218.7707,5916.0
2021-10-22 11:20:00,240.49,240.49,239.61,239.82,5249.0,218.6525,218.6525,217.8524,218.0433,5249.0
2021-10-22 11:30:00,239.63,239.98,239.17,239.5,5054.0,217.8706,218.1888,217.4523,217.7524,5054.0
2021-10-22 11:40:00,239.55,239.73,239.17,239.38,4527.0,217.7978,217.9615,217.4523,217.6433,4527.0
2021-10-22 11:50:00,239.43,239.87,239.36,239.74,5733.0,217.6887,218.0888,217.6251,217.9706,5733.0
2021-10-22 12:00:00,239.74,240.38,239.63,240.37,2253.0,217.9706,218.5525,217.8706,218.5434,2253.0
2021-10-22 12:10:00,240.34,240.63,240.14,240.5,3237.0,218.5161,218.7798,218.3343,218.6616,3237.0
2021-10-22 12:20:00,240.56,240.77,240.44,240.77,34853.0,218.7161,218.907,218.607,218.907,34853.0
2021-10-22 12:30:00,240.74,241.05,240.72,241.05,6232.0,218.8798,219.1616,218.8616,219.1616,6232.0
2021-10-22 12:40:00,241.03,241.35,241.02,241.09,2562.0,219.1434,219.4344,219.1343,219.198,2562.0
2021-10-22 12:50:00,241.17,241.3,241.09,241.21,4479.0,219.2707,219.3889,219.198,219.3071,4479.0
2021-10-22 13:00:00,241.21,241.46,241.13,241.45,3408.0,219.3071,219.5344,219.2344,219.5253,3408.0
2021-10-22 13:10:00,241.56,241.56,241.22,241.49,2000.0,219.6253,219.6253,219.3162,219.5617,2000.0
2021-10-22 13:20:00,241.47,241.64,241.43,241.43,3149.0,219.5435,219.698,219.5071,219.5071,3149.0
2021-10-22 13:30:00,241.51,241.82,241.5,241.81,2584.0,219.5798,219.8617,219.5708,219.8526,2584.0
2021-10-22 13:40:00,241.86,241.94,241.75,241.88,4008.0,219.8981,219.9708,219.7981,219.9163,4008.0
2021-10-22 13:50:00,241.9,242.0,241.52,241.57,5818.0,219.9344,220.0254,219.5889,219.6344,5818.0
2021-10-22 14:00:00,241.67,241.73,241.51,241.6,7705.0,219.7253,219.7799,219.5798,219.6617,7705.0
2021-10-22 14:10:00,241.7,241.84,241.56,241.59,5107.0,219.7526,219.8799,219.6253,219.6526,5107.0
2021-10-22 14:20:00,241.57,241.99,241.54,241.85,5764.0,219.6344,220.0163,219.6071,219.889,5764.0
2021-10-22 14:30:00,241.84,242.1,241.84,241.84,6144.0,219.8799,220.1163,219.8799,219.8799,6144.0
2021-10-22 14:40:00,241.81,241.89,241.62,241.84,5112.0,219.8526,219.9253,219.6799,219.8799,5112.0
2021-10-22 14:50:00,241.88,241.89,241.25,241.25,12342.0,219.9163,219.9253,219.3435,219.3435,12342.0
2021-10-22 15:00:00,241.13,241.59,241.13,241.46,23963.0,219.2344,219.6526,219.2344,219.5344,23963.0
2021-10-22 15:10:00,241.38,241.85,241.38,241.65,16117.0,219.4617,219.889,219.4617,219.7071,16117.0
2021-10-22 15:20:00,241.75,241.75,241.35,241.44,26475.0,219.7981,219.7981,219.4344,219.5162,26475.0
2021-10-22 15:30:00,241.5,241.83,241.18,241.18,25896.0,219.5708,219.8708,219.2798,219.2798,25896.0
2021-10-22 15:40:00,241.09,241.36,240.73,240.83,21953.0,219.198,219.4435,218.8707,218.9616,21953.0
2021-10-22 15:50:00,240.83,240.91,240.6,240.73,68766.0,218.9616,219.0343,218.7525,218.8707,68766.0
2021-10-25 09:30:00,239.7,240.05,238.8,239.48,23812.0,217.9342,218.2524,217.1159,217.7342,23812.0
2021-10-25 09:40:00,239.67,239.75,238.75,239.16,9777.0,217.9069,217.9797,217.0705,217.4432,9777.0
2021-10-25 09:50:00,239.19,239.78,238.93,239.23,11100.0,217.4705,218.0069,217.2341,217.5069,11100.0
2021-10-25 10:00:00,239.41,239.79,238.82,238.82,18970.0,217.6705,218.016,217.1341,217.1341,18970.0
2021-10-25 10:10:00,238.81,239.61,238.81,239.34,19326.0,217.125,217.8524,217.125,217.6069,19326.0
2021-10-25 10:20:00,239.43,239.5,238.86,239.5,9141.0,217.6887,217.7524,217.1705,217.7524,9141.0
2021-10-25 10:30:00,239.35,239.95,239.35,239.95,4318.0,217.616,218.1615,217.616,218.1615,4318.0
2021-10-25 10:40:00,239.86,240.59,239.86,240.41,3865.0,218.0797,218.7434,218.0797,218.5797,3865.0
2021-10-25 10:50:00,240.3,240.48,240.09,240.41,4458.0,218.4797,218.6434,218.2888,218.5797,4458.0
2021-10-25 11:00:00,240.25,241.1,240.25,240.97,4429.0,218.4343,219.2071,218.4343,219.0889,4429.0
2021-10-25 11:10:00,240.99,241.56,240.91,241.54,5716.0,219.1071,219.6253,219.0343,219.6071,5716.0
2021-10-25 11:20:00,241.38,241.49,241.12,241.49,8722.0,219.4617,219.5617,219.2253,219.5617,8722.0
2021-10-25 11:30:00,241.63,242.12,241.54,241.74,8821.0,219.689,220.1345,219.6071,219.789,8821.0
2021-10-25 11:40:00,241.78,242.28,241.76,242.28,5762.0,219.8253,220.2799,219.8071,220.2799,5762.0
2021-10-25 11:50:00,242.33,242.49,242.3,242.39,4330.0,220.3254,220.4709,220.2981,220.3799,4330.0
2021-10-25 12:00:00,242.38,242.58,242.21,242.55,4537.0,220.3708,220.5527,220.2163,220.5254,4537.0
2021-10-25 12:10:00,242.56,242.64,242.47,242.48,3484.0,220.5345,220.6072,220.4527,220.4618,3484.0
2021-10-25 12:20:00,242.44,242.57,242.16,242.16,3664.0,220.4254,220.5436,220.1708,220.1708,3664.0
2021-10-25 12:30:00,242.1,242.18,241.89,241.94,5114.0,220.1163,220.189,219.9253,219.9708,5114.0
2021-10-25 12:40:00,241.91,242.03,241.81,242.03,3076.0,219.9435,220.0526,219.8526,220.0526,3076.0
2021-10-25 12:50:00,242.01,242.05,241.81,242.05,3572.0,220.0344,220.0708,219.8526,220.0708,3572.0
2021-10-25 13:00:00,242.02,242.74,242.02,242.74,4504.0,220.0435,220.6982,220.0435,220.6982,4504.0
2021-10-25 13:10:00,242.64,242.73,242.44,242.7,7312.0,220.6072,220.6891,220.4254,220.6618,7312.0
2021-10-25 13:20:00,242.7,242.84,242.55,242.84,5589.0,220.6618,220.7891,220.5254,220.7891,5589.0
2021-10-25 13:30:00,242.9,242.98,242.73,242.82,9219.0,220.8436,220.9164,220.6891,220.7709,9219.0
2021-10-25 13:40:00,242.83,242.98,242.53,242.64,13139.0,220.78,220.9164,220.5072,220.6072,13139.0
2021-10-25 13:50:00,242.66,242.85,242.54,242.76,2899.0,220.6254,220.7982,220.5163,220.7163,2899.0
2021-10-25 14:00:00,242.76,242.79,242.5,242.51,4212.0,220.7163,220.7436,220.48,220.489,4212.0
2021-10-25 14:10:00,242.54,242.54,242.25,242.39,4319.0,220.5163,220.5163,220.2527,220.3799,4319.0
2021-10-25 14:20:00,242.31,242.56,242.24,242.36,8792.0,220.3072,220.5345,220.2436,220.3527,8792.0
2021-10-25 14:30:00,242.28,242.3,242.05,242.06,4577.0,220.2799,220.2981,220.0708,220.0799,4577.0
2021-10-25 14:40:00,242.01,242.01,241.72,241.87,5102.0,220.0344,220.0344,219.7708,219.9072,5102.0
2021-10-25 14:50:00,241.81,241.96,241.69,241.69,6790.0,219.8526,219.989,219.7435,219.7435,6790.0
2021-10-25 15:00:00,241.67,241.97,241.63,241.8,7697.0,219.7253,219.9981,219.689,219.8435,7697.0
2021-10-25 15:10:00,241.81,241.81,241.39,241.48,5600.0,219.8526,219.8526,219.4707,219.5526,5600.0
2021-10-25 15:20:00,241.49,241.49,241.03,241.15,13441.0,219.5617,219.5617,219.1434,219.2525,13441.0
2021-10-25 15:30:00,241.12,241.47,240.84,241.42,12542.0,219.2253,219.5435,218.9707,219.498,12542.0
2021-10-25 15:40:00,241.42,241.45,240.93,240.99,17450.0,219.498,219.5253,219.0525,219.1071,17450.0
2021-10-25 15:50:00,241.02,241.66,240.65,241.45,94544.0,219.1343,219.7162,218.7979,219.5253,94544.0
2021-10-26 09:30:00,242.04,242.04,239.0,239.0,22220.0,220.0617,220.0617,217.2978,217.2978,22220.0
2021-10-26 09:40:00,239.13,240.38,239.12,240.38,7357.0,217.416,218.5525,217.4069,218.5525,7357.0
2021-10-26 09:50:00,240.33,240.48,239.32,239.57,8188.0,218.507,218.6434,217.5887,217.816,8188.0
2021-10-26 10:00:00,239.28,240.26,238.95,239.19,5252.0,217.5523,218.4434,217.2523,217.4705,5252.0
2021-10-26 10:10:00,239.37,239.64,239.18,239.18,11829.0,217.6342,217.8797,217.4614,217.4614,11829.0
2021-10-26 10:20:00,239.52,239.84,239.37,239.6,4067.0,217.7705,218.0615,217.6342,217.8433,4067.0
2021-10-26 10:30:00,239.4,239.43,239.04,239.33,7762.0,217.6614,217.6887,217.3341,217.5978,7762.0
2021-10-26 10:40:00,239.29,239.29,238.94,239.24,6225.0,217.5614,217.5614,217.2432,217.516,6225.0
2021-10-26 10:50:00,239.31,239.89,239.26,239.89,6357.0,217.5796,218.107,217.5342,218.107,6357.0
2021-10-26 11:00:00,239.82,239.82,239.36,239.62,5851.0,218.0433,218.0433,217.6251,217.8615,5851.0
2021-10-26 11:10:00,239.62,239.8,239.26,239.58,5900.0,217.8615,218.0251,217.5342,217.8251,5900.0
2021-10-26 11:20:00,239.55,239.68,239.18,239.19,5497.0,217.7978,217.916,217.4614,217.4705,5497.0
2021-10-26 11:30:00,239.26,239.53,239.17,239.5,9822.0,217.5342,217.7796,217.4523,217.7524,9822.0
2021-10-26 11:40:00,239.44,239.7,239.34,239.34,9086.0,217.6978,217.9342,217.6069,217.6069,9086.0
2021-10-26 11:50:00,239.41,239.58,239.22,239.26,4255.0,217.6705,217.8251,217.4978,217.5342,4255.0
2021-10-26 12:00:00,239.21,239.26,238.92,238.99,7195.0,217.4887,217.5342,217.225,217.2887,7195.0
2021-10-26 12:10:00,239.0,239.46,238.92,239.4,7311.0,217.2978,217.716,217.225,217.6614,7311.0
2021-10-26 12:20:00,239.43,239.43,239.15,239.15,2017.0,217.6887,217.6887,217.4341,217.4341,2017.0
2021-10-26 12:30:00,239.02,239.99,239.02,239.2,6421.0,217.316,218.1979,217.316,217.4796,6421.0
2021-10-26 12:40:00,239.18,239.53,239.05,239.36,6151.0,217.4614,217.7796,217.3432,217.6251,6151.0
2021-10-26 12:50:00,239.36,240.0,239.36,240.0,2815.0,217.6251,218.207,217.6251,218.207,2815.0
2021-10-26 13:00:00,239.96,240.42,239.81,240.39,3545.0,218.1706,218.5888,218.0342,218.5615,3545.0
2021-10-26 13:10:00,240.1,240.15,239.72,239.75,4970.0,218.2979,218.3433,217.9524,217.9797,4970.0
2021-10-26 13:20:00,239.75,239.75,239.5,239.62,2069.0,217.9797,217.9797,217.7524,217.8615,2069.0
2021-10-26 13:30:00,239.54,239.93,239.54,239.86,4008.0,217.7887,218.1433,217.7887,218.0797,4008.0
2021-10-26 13:40:00,239.74,239.99,239.69,239.88,2622.0,217.9706,218.1979,217.9251,218.0979,2622.0
2021-10-26 13:50:00,239.86,240.16,239.86,240.08,9850.0,218.0797,218.3524,218.0797,218.2797,9850.0
2021-10-26 14:00:00,240.13,240.43,240.13,240.27,6311.0,218.3252,218.5979,218.3252,218.4524,6311.0
2021-10-26 14:10:00,240.23,240.31,240.1,240.17,4926.0,218.4161,218.4888,218.2979,218.3615,4926.0
2021-10-26 14:20:00,240.12,240.24,239.93,239.93,4100.0,218.3161,218.4252,218.1433,218.1433,4100.0
2021-10-26 14:30:00,239.86,239.93,239.43,239.43,5002.0,218.0797,218.1433,217.6887,217.6887,5002.0
2021-10-26 14:40:00,239.41,239.58,239.32,239.47,8753.0,217.6705,217.8251,217.5887,217.7251,8753.0
2021-10-26 14:50:00,239.48,239.72,239.45,239.7,10460.0,217.7342,217.9524,217.7069,217.9342,10460.0
2021-10-26 15:00:00,239.72,239.81,239.57,239.64,5380.0,217.9524,218.0342,217.816,217.8797,5380.0
2021-10-26 15:10:00,239.71,239.73,239.51,239.65,6824.0,217.9433,217.9615,217.7615,217.8887,6824.0
2021-10-26 15:20:00,239.62,239.67,239.36,239.43,9711.0,217.8615,217.9069,217.6251,217.6887,9711.0
2021-10-26 15:30:00,239.49,239.65,239.4,239.52,16289.0,217.7433,217.8887,217.6614,217.7705,16289.0
2021-10-26 15:40:00,239.54,239.68,239.39,239.4,25762.0,217.7887,217.916,217.6524,217.6614,25762.0
2021-10-26 15:50:00,239.4,239.58,238.9,238.99,71908.0,217.6614,217.8251,217.2068,217.2887,71908.0
2021-10-27 09:30:00,238.65,238.65,236.93,237.12,19144.0,216.9795,216.9795,215.4157,215.5885,19144.0
2021-10-27 09:40:00,237.23,237.33,236.74,236.75,4730.0,215.6885,215.7794,215.243,215.2521,4730.0
2021-10-27 09:50:00,236.67,236.78,236.1,236.78,8475.0,215.1793,215.2794,214.6611,215.2794,8475.0
2021-10-27 10:00:00,237.14,237.37,236.53,237.37,5564.0,215.6067,215.8158,215.0521,215.8158,5564.0
2021-10-27 10:10:00,237.43,238.2,237.18,237.44,3600.0,215.8703,216.5704,215.643,215.8794,3600.0
2021-10-27 10:20:00,237.33,237.33,236.37,236.41,5962.0,215.7794,215.7794,214.9066,214.943,5962.0
2021-10-27 10:30:00,236.56,236.79,236.37,236.41,4213.0,215.0793,215.2884,214.9066,214.943,4213.0
2021-10-27 10:40:00,236.29,236.41,235.08,235.7,10619.0,214.8338,214.943,213.7337,214.2974,10619.0
2021-10-27 10:50:00,235.51,235.74,234.87,235.35,14748.0,214.1247,214.3338,213.5428,213.9792,14748.0
2021-10-27 11:00:00,235.26,235.28,234.96,235.08,8313.0,213.8974,213.9156,213.6246,213.7337,8313.0
2021-10-27 11:10:00,235.1,236.08,235.0,235.54,3943.0,213.7519,214.6429,213.661,214.152,3943.0
2021-10-27 11:20:00,235.65,235.72,235.29,235.52,7190.0,214.252,214.3156,213.9247,214.1338,7190.0
2021-10-27 11:30:00,235.53,235.63,235.32,235.5,4409.0,214.1429,214.2338,213.9519,214.1156,4409.0
2021-10-27 11:40:00,235.41,235.98,235.19,235.19,4674.0,214.0338,214.552,213.8337,213.8337,4674.0
2021-10-27 11:50:00,235.26,235.28,234.7,234.75,8948.0,213.8974,213.9156,213.3882,213.4337,8948.0
2021-10-27 12:00:00,234.77,234.79,234.23,234.66,7474.0,213.4519,213.4701,212.9609,213.3519,7474.0
2021-10-27 12:10:00,234.74,234.89,234.63,234.89,19754.0,213.4246,213.561,213.3246,213.561,19754.0
2021-10-27 12:20:00,235.09,235.25,235.0,235.11,13105.0,213.7428,213.8883,213.661,213.761,13105.0
2021-10-27 12:30:00,235.12,235.92,234.97,235.81,13075.0,213.7701,214.4974,213.6337,214.3974,13075.0
2021-10-27 12:40:00,235.78,236.13,235.73,235.9,16098.0,214.3702,214.6884,214.3247,214.4793,16098.0
2021-10-27 12:50:00,235.88,236.35,235.84,236.34,10136.0,214.4611,214.8884,214.4247,214.8793,10136.0
2021-10-27 13:00:00,236.08,236.39,235.98,236.39,2953.0,214.6429,214.9248,214.552,214.9248,2953.0
2021-10-27 13:10:00,236.35,236.46,236.18,236.22,3760.0,214.8884,214.9884,214.7338,214.7702,3760.0
2021-10-27 13:20:00,236.34,236.48,236.16,236.21,7248.0,214.8793,215.0066,214.7157,214.7611,7248.0
2021-10-27 13:30:00,236.31,236.57,236.14,236.34,5577.0,214.852,215.0884,214.6975,214.8793,5577.0
2021-10-27 13:40:00,236.39,236.39,236.02,236.25,4726.0,214.9248,214.9248,214.5884,214.7975,4726.0
2021-10-27 13:50:00,236.16,236.34,236.01,236.23,5049.0,214.7157,214.8793,214.5793,214.7793,5049.0
2021-10-27 14:00:00,236.11,236.37,235.95,235.97,7670.0,214.6702,214.9066,214.5247,214.5429,7670.0
2021-10-27 14:10:00,236.01,236.1,235.85,235.97,6396.0,214.5793,214.6611,214.4338,214.5429,6396.0
2021-10-27 14:20:00,235.98,236.16,235.91,236.11,8320.0,214.552,214.7157,214.4884,214.6702,8320.0
2021-10-27 14:30:00,236.18,236.28,235.82,235.86,6462.0,214.7338,214.8248,214.4065,214.4429,6462.0
2021-10-27 14:40:00,235.86,236.06,235.47,235.63,18254.0,214.4429,214.6247,214.0883,214.2338,18254.0
2021-10-27 14:50:00,235.5,235.76,235.5,235.74,2594.0,214.1156,214.352,214.1156,214.3338,2594.0
2021-10-27 15:00:00,235.79,235.8,235.23,235.33,13033.0,214.3792,214.3883,213.8701,213.961,13033.0
2021-10-27 15:10:00,235.28,235.3,234.58,234.62,17941.0,213.9156,213.9337,213.2791,213.3155,17941.0
2021-10-27 15:20:00,234.64,235.44,234.64,235.21,19121.0,213.3337,214.061,213.3337,213.8519,19121.0
2021-10-27 15:30:00,235.22,235.48,234.99,235.31,21021.0,213.861,214.0974,213.6519,213.9428,21021.0
2021-10-27 15:40:00,235.3,235.34,235.0,235.07,25004.0,213.9337,213.9701,213.661,213.7246,25004.0
2021-10-27 15:50:00,235.0,235.13,234.85,234.92,95572.0,213.661,213.7792,213.5246,213.5882,95572.0
2021-10-28 09:30:00,235.07,236.66,235.0,235.94,21503.0,213.7246,215.1702,213.661,214.5156,21503.0
2021-10-28 09:40:00,235.95,236.42,235.23,235.76,14577.0,214.5247,214.952,213.8701,214.352,14577.0
2021-10-28 09:50:00,236.05,237.2,236.05,237.08,6610.0,214.6156,215.6612,214.6156,215.5521,6610.0
2021-10-28 10:00:00,237.08,237.81,237.08,237.58,9318.0,215.5521,216.2158,215.5521,216.0067,9318.0
2021-10-28 10:10:00,237.64,238.4,237.64,237.98,17422.0,216.0613,216.7523,216.0613,216.3704,17422.0
2021-10-28 10:20:00,237.84,238.31,237.42,238.22,7275.0,216.2431,216.6704,215.8612,216.5886,7275.0
2021-10-28 10:30:00,238.37,238.5,237.99,238.31,5189.0,216.725,216.8432,216.3795,216.6704,5189.0
2021-10-28 10:40:00,238.45,238.45,237.99,238.16,5592.0,216.7977,216.7977,216.3795,216.534,5592.0
2021-10-28 10:50:00,238.15,239.16,238.04,239.16,4785.0,216.525,217.4432,216.4249,217.4432,4785.0
2021-10-28 11:00:00,239.16,239.7,239.07,239.68,6052.0,217.4432,217.9342,217.3614,217.916,6052.0
2021-10-28 11:10:00,239.69,240.26,239.17,239.27,9103.0,217.9251,218.4434,217.4523,217.5433,9103.0
2021-10-28 11:20:00,239.49,239.49,239.02,239.33,3094.0,217.7433,217.7433,217.316,217.5978,3094.0
2021-10-28 11:30:00,239.33,240.59,239.32,240.59,3913.0,217.5978,218.7434,217.5887,218.7434,3913.0
2021-10-28 11:40:00,240.55,240.75,240.34,240.34,7794.0,218.707,218.8889,218.5161,218.5161,7794.0
2021-10-28 11:50:00,240.19,240.43,240.01,240.15,3250.0,218.3797,218.5979,218.2161,218.3433,3250.0
2021-10-28 12:00:00,240.4,240.8,240.4,240.73,3072.0,218.5706,218.9343,218.5706,218.8707,3072.0
2021-10-28 12:10:00,240.74,241.12,240.66,240.74,5300.0,218.8798,219.2253,218.807,218.8798,5300.0
2021-10-28 12:20:00,240.68,240.7,240.02,240.02,3206.0,218.8252,218.8434,218.2251,218.2251,3206.0
2021-10-28 12:30:00,240.03,240.06,239.78,239.78,3169.0,218.2342,218.2615,218.0069,218.0069,3169.0
2021-10-28 12:40:00,239.84,240.28,239.8,240.28,4084.0,218.0615,218.4615,218.0251,218.4615,4084.0
2021-10-28 12:50:00,240.34,240.35,240.05,240.27,3401.0,218.5161,218.5252,218.2524,218.4524,3401.0
2021-10-28 13:00:00,240.32,240.58,240.24,240.54,3637.0,218.4979,218.7343,218.4252,218.6979,3637.0
2021-10-28 13:10:00,240.5,240.55,240.36,240.5,3962.0,218.6616,218.707,218.5343,218.6616,3962.0
2021-10-28 13:20:00,240.59,240.71,240.34,240.62,5914.0,218.7434,218.8525,218.5161,218.7707,5914.0
2021-10-28 13:30:00,240.69,241.03,240.62,241.03,3778.0,218.8343,219.1434,218.7707,219.1434,3778.0
2021-10-28 13:40:00,241.04,241.49,241.03,241.1,3473.0,219.1525,219.5617,219.1434,219.2071,3473.0
2021-10-28 13:50:00,241.18,241.56,241.18,241.37,4906.0,219.2798,219.6253,219.2798,219.4526,4906.0
2021-10-28 14:00:00,241.37,241.68,241.37,241.53,3956.0,219.4526,219.7344,219.4526,219.598,3956.0
2021-10-28 14:10:00,241.53,241.58,241.3,241.48,7277.0,219.598,219.6435,219.3889,219.5526,7277.0
2021-10-28 14:20:00,241.54,241.61,241.23,241.41,7549.0,219.6071,219.6708,219.3253,219.4889,7549.0
2021-10-28 14:30:00,241.32,241.38,241.12,241.17,10038.0,219.4071,219.4617,219.2253,219.2707,10038.0
2021-10-28 14:40:00,241.18,241.55,241.13,241.37,13517.0,219.2798,219.6162,219.2344,219.4526,13517.0
2021-10-28 14:50:00,241.3,241.43,241.2,241.34,6843.0,219.3889,219.5071,219.298,219.4253,6843.0
2021-10-28 15:00:00,241.25,241.7,241.14,241.65,11831.0,219.3435,219.7526,219.2434,219.7071,11831.0
2021-10-28 15:10:00,241.56,241.69,241.36,241.61,10904.0,219.6253,219.7435,219.4435,219.6708,10904.0
2021-10-28 15:20:00,241.61,241.67,241.34,241.48,14058.0,219.6708,219.7253,219.4253,219.5526,14058.0
2021-10-28 15:30:00,241.45,242.0,241.41,241.99,16618.0,219.5253,220.0254,219.4889,220.0163,16618.0
2021-10-28 15:40:00,241.99,242.07,241.73,241.93,23665.0,220.0163,220.089,219.7799,219.9617,23665.0
2021-10-28 15:50:00,242.02,242.82,242.01,242.73,90469.0,220.0435,220.7709,220.0344,220.6891,90469.0
2021-10-29 09:30:00,243.0,243.26,241.2,242.16,34939.0,220.9346,221.1709,219.298,220.1708,34939.0
2021-10-29 09:40:00,242.09,242.62,241.43,242.62,12891.0,220.1072,220.5891,219.5071,220.5891,12891.0
2021-10-29 09:50:00,242.8,242.85,241.67,242.0,13488.0,220.7527,220.7982,219.7253,220.0254,13488.0
2021-10-29 10:00:00,241.72,242.49,241.63,242.36,5282.0,219.7708,220.4709,219.689,220.3527,5282.0
2021-10-29 10:10:00,242.3,242.3,241.58,242.12,7032.0,220.2981,220.2981,219.6435,220.1345,7032.0
2021-10-29 10:20:00,241.96,242.17,240.83,241.31,7349.0,219.989,220.1799,218.9616,219.398,7349.0
2021-10-29 10:30:00,241.37,242.07,241.1,242.0,7162.0,219.4526,220.089,219.2071,220.0254,7162.0
2021-10-29 10:40:00,241.94,242.33,241.64,242.18,7300.0,219.9708,220.3254,219.698,220.189,7300.0
2021-10-29 10:50:00,242.31,242.63,241.92,241.92,12009.0,220.3072,220.5981,219.9526,219.9526,12009.0
2021-10-29 11:00:00,241.97,242.61,241.78,242.52,7643.0,219.9981,220.58,219.8253,220.4981,7643.0
2021-10-29 11:10:00,242.62,242.62,242.12,242.47,6683.0,220.5891,220.5891,220.1345,220.4527,6683.0
2021-10-29 11:20:00,242.28,242.37,241.94,242.01,6127.0,220.2799,220.3618,219.9708,220.0344,6127.0
2021-10-29 11:30:00,242.1,242.49,242.08,242.19,7191.0,220.1163,220.4709,220.0981,220.1981,7191.0
2021-10-29 11:40:00,242.23,242.34,241.65,241.68,4340.0,220.2345,220.3345,219.7071,219.7344,4340.0
2021-10-29 11:50:00,241.67,241.68,241.24,241.34,5521.0,219.7253,219.7344,219.3344,219.4253,5521.0
2021-10-29 12:00:00,241.28,241.35,241.03,241.13,3618.0,219.3707,219.4344,219.1434,219.2344,3618.0
2021-10-29 12:10:00,241.1,241.26,240.56,240.58,4641.0,219.2071,219.3526,218.7161,218.7343,4641.0
2021-10-29 12:20:00,240.66,241.19,240.55,241.15,5518.0,218.807,219.2889,218.707,219.2525,5518.0
2021-10-29 12:30:00,241.13,241.32,240.96,241.22,4741.0,219.2344,219.4071,219.0798,219.3162,4741.0
2021-10-29 12:40:00,241.25,241.25,240.83,241.1,5790.0,219.3435,219.3435,218.9616,219.2071,5790.0
2021-10-29 12:50:00,241.09,241.12,240.63,240.76,7061.0,219.198,219.2253,218.7798,218.898,7061.0
2021-10-29 13:00:00,240.81,240.85,240.64,240.64,3151.0,218.9434,218.9798,218.7888,218.7888,3151.0
2021-10-29 13:10:00,240.57,240.75,240.49,240.66,5836.0,218.7252,218.8889,218.6525,218.807,5836.0
2021-10-29 13:20:00,240.7,240.84,240.32,240.32,6775.0,218.8434,218.9707,218.4979,218.4979,6775.0
2021-10-29 13:30:00,240.35,240.85,240.32,240.73,8034.0,218.5252,218.9798,218.4979,218.8707,8034.0
2021-10-29 13:40:00,240.77,241.11,240.77,241.04,5402.0,218.907,219.2162,218.907,219.1525,5402.0
2021-10-29 13:50:00,240.96,241.32,240.89,241.21,6834.0,219.0798,219.4071,219.0161,219.3071,6834.0
2021-10-29 14:00:00,241.21,241.26,240.99,240.99,4136.0,219.3071,219.3526,219.1071,219.1071,4136.0
2021-10-29 14:10:00,240.99,241.07,240.64,240.64,7386.0,219.1071,219.1798,218.7888,218.7888,7386.0
2021-10-29 14:20:00,240.55,240.56,239.74,239.74,5291.0,218.707,218.7161,217.9706,217.9706,5291.0
2021-10-29 14:30:00,239.69,239.81,239.38,239.48,8358.0,217.9251,218.0342,217.6433,217.7342,8358.0
2021-10-29 14:40:00,239.57,239.93,239.57,239.69,5236.0,217.816,218.1433,217.816,217.9251,5236.0
2021-10-29 14:50:00,239.71,240.1,239.53,239.53,6507.0,217.9433,218.2979,217.7796,217.7796,6507.0
2021-10-29 15:00:00,239.59,240.1,239.56,239.72,7513.0,217.8342,218.2979,217.8069,217.9524,7513.0
2021-10-29 15:10:00,239.71,239.72,238.85,239.06,8832.0,217.9433,217.9524,217.1614,217.3523,8832.0
2021-10-29 15:20:00,238.95,239.21,238.55,239.2,11820.0,217.2523,217.4887,216.8886,217.4796,11820.0
2021-10-29 15:30:00,239.16,239.59,239.15,239.36,14533.0,217.4432,217.8342,217.4341,217.6251,14533.0
2021-10-29 15:40:00,239.32,239.81,239.32,239.46,27223.0,217.5887,218.0342,217.5887,217.716,27223.0
2021-10-29 15:50:00,239.4,240.03,238.96,239.83,97964.0,217.6614,218.2342,217.2614,218.0524,97964.0
2021-11-01 09:30:00,240.9,243.15,240.0,243.15,33729.0,219.0252,221.0709,218.207,221.0709,33729.0
2021-11-01 09:40:00,243.45,244.6,242.83,242.83,15290.0,221.3437,222.3893,220.78,220.78,15290.0
2021-11-01 09:50:00,242.75,243.59,242.23,243.59,7256.0,220.7073,221.471,220.2345,221.471,7256.0
2021-11-01 10:00:00,243.73,245.11,243.67,244.68,25805.0,221.5983,222.853,221.5437,222.462,25805.0
2021-11-01 10:10:00,244.69,245.15,244.53,245.08,8283.0,222.4711,222.8893,222.3256,222.8257,8283.0
2021-11-01 10:20:00,244.89,244.96,244.08,244.55,15983.0,222.6529,222.7166,221.9165,222.3438,15983.0
2021-11-01 10:30:00,244.55,245.15,244.34,244.94,19755.0,222.3438,222.8893,222.1529,222.6984,19755.0
2021-11-01 10:40:00,245.09,245.23,244.62,244.81,6610.0,222.8348,222.9621,222.4074,222.5802,6610.0
2021-11-01 10:50:00,244.96,245.56,244.0,244.62,17518.0,222.7166,223.2621,221.8437,222.4074,17518.0
2021-11-01 11:00:00,244.74,245.32,244.53,245.04,8008.0,222.5166,223.0439,222.3256,222.7893,8008.0
2021-11-01 11:10:00,244.94,245.68,244.79,245.42,6923.0,222.6984,223.3712,222.562,223.1348,6923.0
2021-11-01 11:20:00,245.45,245.74,245.23,245.74,4640.0,223.1621,223.4257,222.9621,223.4257,4640.0
2021-11-01 11:30:00,245.79,245.84,244.75,244.99,7206.0,223.4712,223.5167,222.5256,222.7438,7206.0
2021-11-01 11:40:00,245.07,245.63,245.07,245.43,6049.0,222.8166,223.3257,222.8166,223.1439,6049.0
2021-11-01 11:50:00,245.49,245.71,245.28,245.58,6422.0,223.1984,223.3985,223.0075,223.2803,6422.0
2021-11-01 12:00:00,245.71,245.77,245.49,245.62,7729.0,223.3985,223.453,223.1984,223.3166,7729.0
2021-11-01 12:10:00,245.69,246.02,245.68,245.81,4480.0,223.3803,223.6803,223.3712,223.4894,4480.0
2021-11-01 12:20:00,245.75,245.85,245.34,245.39,4943.0,223.4348,223.5258,223.0621,223.1075,4943.0
2021-11-01 12:30:00,245.48,245.85,245.3,245.85,6917.0,223.1894,223.5258,223.0257,223.5258,6917.0
2021-11-01 12:40:00,245.96,246.6,245.96,246.6,4420.0,223.6258,224.2077,223.6258,224.2077,4420.0
2021-11-01 12:50:00,246.63,247.48,246.5,247.14,11693.0,224.2349,225.0077,224.1167,224.6986,11693.0
2021-11-01 13:00:00,247.14,247.22,246.86,246.94,8609.0,224.6986,224.7714,224.444,224.5168,8609.0
2021-11-01 13:10:00,247.0,247.1,246.69,246.69,5164.0,224.5713,224.6623,224.2895,224.2895,5164.0
2021-11-01 13:20:00,246.55,246.57,246.03,246.22,11757.0,224.1622,224.1804,223.6894,223.8622,11757.0
2021-11-01 13:30:00,246.31,246.53,245.89,246.34,7078.0,223.944,224.144,223.5621,223.9713,7078.0
2021-11-01 13:40:00,246.2,246.2,245.66,245.75,3990.0,223.844,223.844,223.353,223.4348,3990.0
2021-11-01 13:50:00,245.78,246.15,245.7,245.74,4864.0,223.4621,223.7985,223.3894,223.4257,4864.0
2021-11-01 14:00:00,245.8,245.8,245.4,245.76,3441.0,223.4803,223.4803,223.1166,223.4439,3441.0
2021-11-01 14:10:00,245.9,245.99,244.89,245.09,7951.0,223.5712,223.653,222.6529,222.8348,7951.0
2021-11-01 14:20:00,245.15,245.63,245.15,245.42,6782.0,222.8893,223.3257,222.8893,223.1348,6782.0
2021-11-01 14:30:00,245.52,245.74,245.52,245.66,2588.0,223.2257,223.4257,223.2257,223.353,2588.0
2021-11-01 14:40:00,245.56,245.67,245.49,245.54,3832.0,223.2621,223.3621,223.1984,223.2439,3832.0
2021-11-01 14:50:00,245.49,245.51,245.04,245.22,7041.0,223.1984,223.2166,222.7893,222.953,7041.0
2021-11-01 15:00:00,245.13,245.14,244.84,245.05,12572.0,222.8711,222.8802,222.6075,222.7984,12572.0
2021-11-01 15:10:00,245.0,245.37,244.86,245.03,10910.0,222.7529,223.0893,222.6257,222.7802,10910.0
2021-11-01 15:20:00,245.13,245.35,244.86,245.14,14347.0,222.8711,223.0712,222.6257,222.8802,14347.0
2021-11-01 15:30:00,245.09,245.64,245.08,245.3,23239.0,222.8348,223.3348,222.8257,223.0257,23239.0
2021-11-01 15:40:00,245.26,245.47,245.11,245.44,21986.0,222.9893,223.1803,222.853,223.153,21986.0
2021-11-01 15:50:00,245.54,245.61,245.07,245.48,68993.0,223.2439,223.3076,222.8166,223.1894,68993.0
2021-11-02 09:30:00,245.73,245.73,239.0,240.41,52461.0,223.4167,223.4167,217.2978,218.5797,52461.0
2021-11-02 09:40:00,240.56,241.81,239.62,239.66,15758.0,218.7161,219.8526,217.8615,217.8978,15758.0
2021-11-02 09:50:00,239.66,240.4,239.12,240.02,14955.0,217.8978,218.5706,217.4069,218.2251,14955.0
2021-11-02 10:00:00,240.4,240.86,238.56,240.5,54870.0,218.5706,218.9889,216.8977,218.6616,54870.0
2021-11-02 10:10:00,240.52,241.49,240.06,241.49,12937.0,218.6797,219.5617,218.2615,219.5617,12937.0
2021-11-02 10:20:00,241.31,241.31,240.15,240.39,8075.0,219.398,219.398,218.3433,218.5615,8075.0
2021-11-02 10:30:00,240.49,240.49,239.67,240.14,14698.0,218.6525,218.6525,217.9069,218.3343,14698.0
2021-11-02 10:40:00,239.92,240.18,239.18,239.82,15732.0,218.1342,218.3706,217.4614,218.0433,15732.0
2021-11-02 10:50:00,239.64,240.7,239.06,240.7,7823.0,217.8797,218.8434,217.3523,218.8434,7823.0
2021-11-02 11:00:00,240.55,241.22,240.52,240.72,6710.0,218.707,219.3162,218.6797,218.8616,6710.0
2021-11-02 11:10:00,240.6,240.78,239.9,240.22,8747.0,218.7525,218.9161,218.116,218.407,8747.0
2021-11-02 11:20:00,240.24,240.24,239.56,239.97,9478.0,218.4252,218.4252,217.8069,218.1797,9478.0
2021-11-02 11:30:00,239.79,239.91,239.43,239.81,10284.0,218.016,218.1251,217.6887,218.0342,10284.0
2021-11-02 11:40:00,239.79,239.89,239.34,239.62,8842.0,218.016,218.107,217.6069,217.8615,8842.0
2021-11-02 11:50:00,239.5,239.93,239.47,239.61,13511.0,217.7524,218.1433,217.7251,217.8524,13511.0
2021-11-02 12:00:00,239.59,239.92,239.34,239.69,7725.0,217.8342,218.1342,217.6069,217.9251,7725.0
2021-11-02 12:10:00,239.75,240.89,239.75,240.89,12673.0,217.9797,219.0161,217.9797,219.0161,12673.0
2021-11-02 12:20:00,240.99,241.18,240.53,241.18,9226.0,219.1071,219.2798,218.6888,219.2798,9226.0
2021-11-02 12:30:00,241.17,241.43,240.64,240.68,7616.0,219.2707,219.5071,218.7888,218.8252,7616.0
2021-11-02 12:40:00,240.68,241.07,240.66,240.9,11279.0,218.8252,219.1798,218.807,219.0252,11279.0
2021-11-02 12:50:00,240.9,240.9,240.27,240.27,5300.0,219.0252,219.0252,218.4524,218.4524,5300.0
2021-11-02 13:00:00,240.26,240.44,239.93,240.08,9981.0,218.4434,218.607,218.1433,218.2797,9981.0
2021-11-02 13:10:00,240.06,240.14,239.6,239.73,7300.0,218.2615,218.3343,217.8433,217.9615,7300.0
2021-11-02 13:20:00,239.75,239.97,239.62,239.62,3909.0,217.9797,218.1797,217.8615,217.8615,3909.0
2021-11-02 13:30:00,239.67,239.77,239.5,239.53,3402.0,217.9069,217.9978,217.7524,217.7796,3402.0
2021-11-02 13:40:00,239.61,239.85,239.34,239.52,8125.0,217.8524,218.0706,217.6069,217.7705,8125.0
2021-11-02 13:50:00,239.45,240.74,239.44,240.49,10948.0,217.7069,218.8798,217.6978,218.6525,10948.0
2021-11-02 14:00:00,240.39,240.95,240.09,240.88,19592.0,218.5615,219.0707,218.2888,219.0071,19592.0
2021-11-02 14:10:00,241.0,241.68,240.94,241.62,11164.0,219.1162,219.7344,219.0616,219.6799,11164.0
2021-11-02 14:20:00,241.61,241.61,240.91,241.11,11753.0,219.6708,219.6708,219.0343,219.2162,11753.0
2021-11-02 14:30:00,241.08,241.66,241.07,241.2,9047.0,219.1889,219.7162,219.1798,219.298,9047.0
2021-11-02 14:40:00,241.26,241.91,241.2,241.44,8090.0,219.3526,219.9435,219.298,219.5162,8090.0
2021-11-02 14:50:00,241.45,241.59,241.33,241.4,10791.0,219.5253,219.6526,219.4162,219.4798,10791.0
2021-11-02 15:00:00,241.38,241.64,241.34,241.42,11418.0,219.4617,219.698,219.4253,219.498,11418.0
2021-11-02 15:10:00,241.47,242.27,241.41,242.16,17438.0,219.5435,220.2708,219.4889,220.1708,17438.0
2021-11-02 15:20:00,242.07,242.16,241.58,242.16,8917.0,220.089,220.1708,219.6435,220.1708,8917.0
2021-11-02 15:30:00,242.19,242.56,241.76,242.11,20248.0,220.1981,220.5345,219.8071,220.1254,20248.0
2021-11-02 15:40:00,242.14,242.74,242.04,242.68,32931.0,220.1526,220.6982,220.0617,220.6436,32931.0
2021-11-02 15:50:00,242.71,242.78,242.27,242.28,109729.0,220.6709,220.7345,220.2708,220.2799,109729.0
2021-11-03 09:30:00,239.51,240.35,237.46,237.52,39259.0,217.7615,218.5252,215.8976,215.9522,39259.0
2021-11-03 09:40:00,237.66,238.0,236.97,237.38,13376.0,216.0794,216.3886,215.4521,215.8249,13376.0
2021-11-03 09:50:00,237.66,237.66,236.3,236.53,12706.0,216.0794,216.0794,214.8429,215.0521,12706.0
2021-11-03 10:00:00,236.81,236.81,235.62,235.68,13925.0,215.3066,215.3066,214.2247,214.2792,13925.0
2021-11-03 10:10:00,235.61,235.63,234.11,234.57,25363.0,214.2156,214.2338,212.8518,213.27,25363.0
2021-11-03 10:20:00,234.57,236.37,234.0,236.29,19324.0,213.27,214.9066,212.7518,214.8338,19324.0
2021-11-03 10:30:00,236.39,236.52,234.75,234.76,38880.0,214.9248,215.043,213.4337,213.4428,38880.0
2021-11-03 10:40:00,234.92,235.84,234.9,235.5,12772.0,213.5882,214.4247,213.5701,214.1156,12772.0
2021-11-03 10:50:00,235.59,235.89,234.81,234.89,23122.0,214.1974,214.4702,213.4882,213.561,23122.0
2021-11-03 11:00:00,234.89,235.03,233.5,234.05,23567.0,213.561,213.6883,212.2972,212.7972,23567.0
2021-11-03 11:10:00,234.05,234.68,233.9,234.2,18430.0,212.7972,213.37,212.6609,212.9336,18430.0
2021-11-03 11:20:00,234.27,235.05,234.27,234.59,11418.0,212.9973,213.7064,212.9973,213.2882,11418.0
2021-11-03 11:30:00,234.58,234.77,234.1,234.3,23069.0,213.2791,213.4519,212.8427,213.0245,23069.0
2021-11-03 11:40:00,234.3,234.71,234.15,234.54,17281.0,213.0245,213.3973,212.8882,213.2428,17281.0
2021-11-03 11:50:00,234.59,235.33,234.26,235.06,9123.0,213.2882,213.961,212.9882,213.7155,9123.0
2021-11-03 12:00:00,235.17,235.92,235.17,235.74,4600.0,213.8155,214.4974,213.8155,214.3338,4600.0
2021-11-03 12:10:00,235.8,236.58,235.77,236.58,7266.0,214.3883,215.0975,214.3611,215.0975,7266.0
2021-11-03 12:20:00,236.65,236.65,235.85,236.06,21365.0,215.1612,215.1612,214.4338,214.6247,21365.0
2021-11-03 12:30:00,236.04,236.14,235.71,235.71,3122.0,214.6065,214.6975,214.3065,214.3065,3122.0
2021-11-03 12:40:00,235.79,236.2,235.79,235.88,5418.0,214.3792,214.752,214.3792,214.4611,5418.0
2021-11-03 12:50:00,235.78,236.04,235.71,235.82,5057.0,214.3702,214.6065,214.3065,214.4065,5057.0
2021-11-03 13:00:00,235.85,235.91,235.16,235.25,11892.0,214.4338,214.4884,213.8065,213.8883,11892.0
2021-11-03 13:10:00,235.25,235.48,235.01,235.43,11257.0,213.8883,214.0974,213.6701,214.0519,11257.0
2021-11-03 13:20:00,235.5,235.8,235.5,235.8,4799.0,214.1156,214.3883,214.1156,214.3883,4799.0
2021-11-03 13:30:00,235.82,236.29,235.82,236.02,4519.0,214.4065,214.8338,214.4065,214.5884,4519.0
2021-11-03 13:40:00,236.14,236.14,235.75,235.97,5283.0,214.6975,214.6975,214.3429,214.5429,5283.0
2021-11-03 13:50:00,235.91,236.49,235.75,235.94,6668.0,214.4884,215.0157,214.3429,214.5156,6668.0
2021-11-03 14:00:00,236.14,236.8,235.96,236.57,8516.0,214.6975,215.2975,214.5338,215.0884,8516.0
2021-11-03 14:10:00,236.5,236.89,236.3,236.66,14713.0,215.0248,215.3794,214.8429,215.1702,14713.0
2021-11-03 14:20:00,236.66,236.94,236.48,236.49,7393.0,215.1702,215.4248,215.0066,215.0157,7393.0
2021-11-03 14:30:00,236.49,236.7,236.19,236.19,8952.0,215.0157,215.2066,214.7429,214.7429,8952.0
2021-11-03 14:40:00,236.4,236.43,235.94,236.05,15645.0,214.9339,214.9611,214.5156,214.6156,15645.0
2021-11-03 14:50:00,236.09,236.54,235.9,235.9,15731.0,214.652,215.0611,214.4793,214.4793,15731.0
2021-11-03 15:00:00,235.97,236.08,235.02,235.26,15761.0,214.5429,214.6429,213.6792,213.8974,15761.0
2021-11-03 15:10:00,235.21,235.26,234.54,234.67,18887.0,213.8519,213.8974,213.2428,213.361,18887.0
2021-11-03 15:20:00,234.65,235.38,234.59,235.38,18385.0,213.3428,214.0065,213.2882,214.0065,18385.0
2021-11-03 15:30:00,235.39,235.56,234.85,235.02,21230.0,214.0156,214.1701,213.5246,213.6792,21230.0
2021-11-03 15:40:00,235.02,235.49,234.86,235.46,40260.0,213.6792,214.1065,213.5337,214.0792,40260.0
2021-11-03 15:50:00,235.54,235.65,235.02,235.43,132448.0,214.152,214.252,213.6792,214.0519,132448.0
2021-11-04 09:30:00,235.87,236.56,235.11,235.72,27382.0,214.452,215.0793,213.761,214.3156,27382.0
2021-11-04 09:40:00,235.55,236.12,235.0,235.26,8158.0,214.161,214.6793,213.661,213.8974,8158.0
2021-11-04 09:50:00,235.57,236.82,235.38,236.7,8721.0,214.1792,215.3157,214.0065,215.2066,8721.0
2021-11-04 10:00:00,236.66,237.81,236.65,237.17,7905.0,215.1702,216.2158,215.1612,215.6339,7905.0
2021-11-04 10:10:00,237.17,238.18,237.12,237.46,10131.0,215.6339,216.5522,215.5885,215.8976,10131.0
2021-11-04 10:20:00,237.58,237.58,236.99,237.21,5109.0,216.0067,216.0067,215.4703,215.6703,5109.0
2021-11-04 10:30:00,237.34,237.6,237.03,237.19,2328.0,215.7885,216.0249,215.5067,215.6521,2328.0
2021-11-04 10:40:00,237.28,237.43,236.68,236.95,5433.0,215.734,215.8703,215.1884,215.4339,5433.0
2021-11-04 10:50:00,237.02,237.12,236.6,236.67,3890.0,215.4976,215.5885,215.1157,215.1793,3890.0
2021-11-04 11:00:00,236.56,236.66,236.1,236.1,4848.0,215.0793,215.1702,214.6611,214.6611,4848.0
2021-11-04 11:10:00,236.2,236.21,235.33,235.43,5492.0,214.752,214.7611,213.961,214.0519,5492.0
2021-11-04 11:20:00,235.64,235.84,235.0,235.18,7659.0,214.2429,214.4247,213.661,213.8246,7659.0
2021-11-04 11:30:00,235.17,235.55,235.17,235.5,10637.0,213.8155,214.161,213.8155,214.1156,10637.0
2021-11-04 11:40:00,235.44,235.69,235.2,235.23,6987.0,214.061,214.2883,213.8428,213.8701,6987.0
2021-11-04 11:50:00,235.07,235.43,235.0,235.29,19918.0,213.7246,214.0519,213.661,213.9247,19918.0
2021-11-04 12:00:00,235.39,235.5,235.01,235.16,10501.0,214.0156,214.1156,213.6701,213.8065,10501.0
2021-11-04 12:10:00,235.16,235.36,234.8,234.92,7982.0,213.8065,213.9883,213.4791,213.5882,7982.0
2021-11-04 12:20:00,234.98,235.19,234.85,234.94,7421.0,213.6428,213.8337,213.5246,213.6064,7421.0
2021-11-04 12:30:00,235.09,235.1,234.8,234.84,6882.0,213.7428,213.7519,213.4791,213.5155,6882.0
2021-11-04 12:40:00,234.8,235.25,234.8,235.07,6914.0,213.4791,213.8883,213.4791,213.7246,6914.0
2021-11-04 12:50:00,235.16,235.32,234.86,235.1,5989.0,213.8065,213.9519,213.5337,213.7519,5989.0
2021-11-04 13:00:00,235.18,235.22,234.99,235.08,3602.0,213.8246,213.861,213.6519,213.7337,3602.0
2021-11-04 13:10:00,235.06,235.57,235.0,235.57,3733.0,213.7155,214.1792,213.661,214.1792,3733.0
2021-11-04 13:20:00,235.51,236.09,235.49,236.09,8090.0,214.1247,214.652,214.1065,214.652,8090.0
2021-11-04 13:30:00,236.02,236.02,235.64,235.79,2759.0,214.5884,214.5884,214.2429,214.3792,2759.0
2021-11-04 13:40:00,235.72,236.01,235.58,235.86,2582.0,214.3156,214.5793,214.1883,214.4429,2582.0
2021-11-04 13:50:00,235.86,236.07,235.68,235.75,3774.0,214.4429,214.6338,214.2792,214.3429,3774.0
2021-11-04 14:00:00,235.56,235.56,234.98,235.15,8128.0,214.1701,214.1701,213.6428,213.7974,8128.0
2021-11-04 14:10:00,235.08,235.08,234.8,234.93,5959.0,213.7337,213.7337,213.4791,213.5973,5959.0
2021-11-04 14:20:00,234.94,235.01,234.71,234.83,20209.0,213.6064,213.6701,213.3973,213.5064,20209.0
2021-11-04 14:30:00,234.83,234.98,234.58,234.64,9068.0,213.5064,213.6428,213.2791,213.3337,9068.0
2021-11-04 14:40:00,234.72,234.92,234.53,234.71,7710.0,213.4064,213.5882,213.2337,213.3973,7710.0
2021-11-04 14:50:00,234.57,235.11,234.54,235.08,13568.0,213.27,213.761,213.2428,213.7337,13568.0
2021-11-04 15:00:00,235.01,235.46,235.0,235.14,10947.0,213.6701,214.0792,213.661,213.7883,10947.0
2021-11-04 15:10:00,235.08,235.51,235.01,235.48,6838.0,213.7337,214.1247,213.6701,214.0974,6838.0
2021-11-04 15:20:00,235.42,235.65,235.2,235.27,6094.0,214.0428,214.252,213.8428,213.9065,6094.0
2021-11-04 15:30:00,235.33,235.5,235.13,235.15,13666.0,213.961,214.1156,213.7792,213.7974,13666.0
2021-11-04 15:40:00,235.15,235.35,234.86,235.2,22107.0,213.7974,213.9792,213.5337,213.8428,22107.0
2021-11-04 15:50:00,235.24,235.34,235.01,235.2,75627.0,213.8792,213.9701,213.6701,213.8428,75627.0
2021-11-05 09:30:00,236.05,236.97,235.14,236.19,24187.0,214.6156,215.4521,213.7883,214.7429,24187.0
2021-11-05 09:40:00,236.72,238.02,236.51,238.02,7671.0,215.2248,216.4068,215.0339,216.4068,7671.0
2021-11-05 09:50:00,237.9,238.57,237.6,237.72,5942.0,216.2977,216.9068,216.0249,216.134,5942.0
2021-11-05 10:00:00,237.8,237.96,237.36,237.82,6010.0,216.2067,216.3522,215.8067,216.2249,6010.0
2021-11-05 10:10:00,237.63,237.9,237.29,237.45,6977.0,216.0522,216.2977,215.743,215.8885,6977.0
2021-11-05 10:20:00,237.25,237.25,236.52,236.7,2221.0,215.7067,215.7067,215.043,215.2066,2221.0
2021-11-05 10:30:00,236.86,237.0,236.45,236.83,2780.0,215.3521,215.4794,214.9793,215.3248,2780.0
2021-11-05 10:40:00,236.81,237.3,236.7,237.17,2964.0,215.3066,215.7521,215.2066,215.6339,2964.0
2021-11-05 10:50:00,237.38,237.46,236.92,237.09,4840.0,215.8249,215.8976,215.4066,215.5612,4840.0
2021-11-05 11:00:00,237.17,237.66,237.01,237.65,3667.0,215.6339,216.0794,215.4885,216.0704,3667.0
2021-11-05 11:10:00,237.48,238.49,237.48,238.05,22541.0,215.9158,216.8341,215.9158,216.434,22541.0
2021-11-05 11:20:00,237.88,238.05,237.5,237.5,5269.0,216.2795,216.434,215.934,215.934,5269.0
2021-11-05 11:30:00,237.43,237.43,236.44,236.71,5484.0,215.8703,215.8703,214.9702,215.2157,5484.0
2021-11-05 11:40:00,236.63,236.73,236.33,236.65,5110.0,215.143,215.2339,214.8702,215.1612,5110.0
2021-11-05 11:50:00,236.52,236.86,236.39,236.72,3927.0,215.043,215.3521,214.9248,215.2248,3927.0
2021-11-05 12:00:00,236.82,237.04,236.62,237.01,5069.0,215.3157,215.5157,215.1339,215.4885,5069.0
2021-11-05 12:10:00,236.98,237.16,236.63,237.16,4312.0,215.4612,215.6248,215.143,215.6248,4312.0
2021-11-05 12:20:00,237.2,237.32,237.03,237.14,2672.0,215.6612,215.7703,215.5067,215.6067,2672.0
2021-11-05 12:30:00,237.2,237.5,237.11,237.36,3882.0,215.6612,215.934,215.5794,215.8067,3882.0
2021-11-05 12:40:00,237.32,237.32,237.05,237.32,3290.0,215.7703,215.7703,215.5248,215.7703,3290.0
2021-11-05 12:50:00,237.28,237.64,237.24,237.64,2447.0,215.734,216.0613,215.6976,216.0613,2447.0
2021-11-05 13:00:00,237.67,237.89,237.44,237.45,2606.0,216.0885,216.2886,215.8794,215.8885,2606.0
2021-11-05 13:10:00,237.48,237.63,237.36,237.63,6805.0,215.9158,216.0522,215.8067,216.0522,6805.0
2021-11-05 13:20:00,237.64,237.69,236.72,236.72,6591.0,216.0613,216.1067,215.2248,215.2248,6591.0
2021-11-05 13:30:00,236.62,236.94,236.54,236.79,3784.0,215.1339,215.4248,215.0611,215.2884,3784.0
2021-11-05 13:40:00,236.69,236.92,236.57,236.91,4287.0,215.1975,215.4066,215.0884,215.3975,4287.0
2021-11-05 13:50:00,236.97,237.27,236.91,237.26,3200.0,215.4521,215.7249,215.3975,215.7158,3200.0
2021-11-05 14:00:00,237.11,237.64,237.04,237.57,2643.0,215.5794,216.0613,215.5157,215.9976,2643.0
2021-11-05 14:10:00,237.56,237.99,237.55,237.97,5272.0,215.9885,216.3795,215.9794,216.3613,5272.0
2021-11-05 14:20:00,237.89,238.11,237.72,238.11,4849.0,216.2886,216.4886,216.134,216.4886,4849.0
2021-11-05 14:30:00,238.04,238.28,237.92,238.14,7235.0,216.4249,216.6431,216.3158,216.5159,7235.0
2021-11-05 14:40:00,238.08,238.08,237.73,237.85,3624.0,216.4613,216.4613,216.1431,216.2522,3624.0
2021-11-05 14:50:00,237.85,237.93,237.68,237.79,3848.0,216.2522,216.3249,216.0976,216.1976,3848.0
2021-11-05 15:00:00,237.79,237.95,237.55,237.9,3439.0,216.1976,216.3431,215.9794,216.2977,3439.0
2021-11-05 15:10:00,237.94,238.08,237.81,238.0,5803.0,216.334,216.4613,216.2158,216.3886,5803.0
2021-11-05 15:20:00,237.97,238.0,237.5,237.5,6277.0,216.3613,216.3886,215.934,215.934,6277.0
2021-11-05 15:30:00,237.63,238.19,237.46,238.06,8109.0,216.0522,216.5613,215.8976,216.4431,8109.0
2021-11-05 15:40:00,238.05,238.05,237.36,237.46,17928.0,216.434,216.434,215.8067,215.8976,17928.0
2021-11-05 15:50:00,237.53,237.67,236.98,237.07,55908.0,215.9613,216.0885,215.4612,215.543,55908.0
2021-11-08 09:30:00,238.0,239.8,237.48,237.96,52453.0,216.3886,218.0251,215.9158,216.3522,52453.0
2021-11-08 09:40:00,238.37,238.96,237.25,237.52,6828.0,216.725,217.2614,215.7067,215.9522,6828.0
2021-11-08 09:50:00,237.51,237.6,236.12,236.14,11164.0,215.9431,216.0249,214.6793,214.6975,11164.0
2021-11-08 10:00:00,236.09,237.49,235.9,237.22,11255.0,214.652,215.9249,214.4793,215.6794,11255.0
2021-11-08 10:10:00,237.34,238.75,237.34,238.53,5432.0,215.7885,217.0705,215.7885,216.8704,5432.0
2021-11-08 10:20:00,238.63,239.31,238.61,238.77,5743.0,216.9614,217.5796,216.9432,217.0887,5743.0
2021-11-08 10:30:00,238.64,238.64,237.95,238.19,10214.0,216.9705,216.9705,216.3431,216.5613,10214.0
2021-11-08 10:40:00,238.23,238.68,238.09,238.27,4888.0,216.5977,217.0068,216.4704,216.6341,4888.0
2021-11-08 10:50:00,237.94,237.98,237.52,237.66,5479.0,216.334,216.3704,215.9522,216.0794,5479.0
2021-11-08 11:00:00,237.53,237.91,237.26,237.47,6411.0,215.9613,216.3067,215.7158,215.9067,6411.0
2021-11-08 11:10:00,237.49,238.31,237.49,238.19,3758.0,215.9249,216.6704,215.9249,216.5613,3758.0
2021-11-08 11:20:00,238.11,238.12,237.4,237.73,3618.0,216.4886,216.4977,215.8431,216.1431,3618.0
2021-11-08 11:30:00,237.72,237.76,236.75,236.76,2592.0,216.134,216.1704,215.2521,215.2612,2592.0
2021-11-08 11:40:00,236.8,237.2,236.8,237.05,2520.0,215.2975,215.6612,215.2975,215.5248,2520.0
2021-11-08 11:50:00,237.04,237.61,237.0,237.58,5406.0,215.5157,216.034,215.4794,216.0067,5406.0
2021-11-08 12:00:00,237.52,237.77,237.48,237.5,3550.0,215.9522,216.1795,215.9158,215.934,3550.0
2021-11-08 12:10:00,237.45,237.57,237.35,237.35,3224.0,215.8885,215.9976,215.7976,215.7976,3224.0
2021-11-08 12:20:00,237.31,237.34,236.94,237.01,3718.0,215.7612,215.7885,215.4248,215.4885,3718.0
2021-11-08 12:30:00,237.03,237.08,236.85,236.86,2155.0,215.5067,215.5521,215.343,215.3521,2155.0
2021-11-08 12:40:00,236.84,236.93,236.71,236.93,1924.0,215.3339,215.4157,215.2157,215.4157,1924.0
2021-11-08 12:50:00,236.92,236.98,236.64,236.86,3478.0,215.4066,215.4612,215.1521,215.3521,3478.0
2021-11-08 13:00:00,236.97,237.22,236.85,237.17,4726.0,215.4521,215.6794,215.343,215.6339,4726.0
2021-11-08 13:10:00,237.07,237.35,237.0,237.34,7148.0,215.543,215.7976,215.4794,215.7885,7148.0
2021-11-08 13:20:00,237.34,237.73,237.34,237.47,2073.0,215.7885,216.1431,215.7885,215.9067,2073.0
2021-11-08 13:30:00,237.59,238.1,237.44,238.08,10805.0,216.0158,216.4795,215.8794,216.4613,10805.0
2021-11-08 13:40:00,237.97,237.98,237.88,237.92,1139.0,216.3613,216.3704,216.2795,216.3158,1139.0
2021-11-08 13:50:00,237.8,237.97,237.74,237.74,2821.0,216.2067,216.3613,216.1522,216.1522,2821.0
2021-11-08 14:00:00,237.76,238.25,237.76,238.18,3325.0,216.1704,216.6159,216.1704,216.5522,3325.0
2021-11-08 14:10:00,238.07,238.07,237.79,237.79,4018.0,216.4522,216.4522,216.1976,216.1976,4018.0
2021-11-08 14:20:00,237.82,238.01,237.82,237.93,2100.0,216.2249,216.3977,216.2249,216.3249,2100.0
2021-11-08 14:30:00,237.94,238.19,237.93,238.09,3954.0,216.334,216.5613,216.3249,216.4704,3954.0
2021-11-08 14:40:00,237.97,238.0,237.78,237.81,2651.0,216.3613,216.3886,216.1885,216.2158,2651.0
2021-11-08 14:50:00,237.79,237.96,237.65,237.96,3215.0,216.1976,216.3522,216.0704,216.3522,3215.0
2021-11-08 15:00:00,238.02,238.02,237.49,237.54,2900.0,216.4068,216.4068,215.9249,215.9703,2900.0
2021-11-08 15:10:00,237.52,237.68,237.5,237.5,2633.0,215.9522,216.0976,215.934,215.934,2633.0
2021-11-08 15:20:00,237.55,237.7,237.51,237.51,6361.0,215.9794,216.1158,215.9431,215.9431,6361.0
2021-11-08 15:30:00,237.7,238.38,237.66,238.37,7669.0,216.1158,216.7341,216.0794,216.725,7669.0
2021-11-08 15:40:00,238.32,238.32,237.73,237.79,12034.0,216.6795,216.6795,216.1431,216.1976,12034.0
2021-11-08 15:50:00,237.79,238.38,237.79,238.05,56831.0,216.1976,216.7341,216.1976,216.434,56831.0
2021-11-09 09:30:00,237.66,238.84,237.04,237.21,27244.0,216.0794,217.1523,215.5157,215.6703,27244.0
2021-11-09 09:40:00,237.05,237.28,235.54,236.52,13177.0,215.5248,215.734,214.152,215.043,13177.0
2021-11-09 09:50:00,236.65,236.68,235.75,236.43,11031.0,215.1612,215.1884,214.3429,214.9611,11031.0
2021-11-09 10:00:00,236.64,236.69,235.72,235.87,7628.0,215.1521,215.1975,214.3156,214.452,7628.0
2021-11-09 10:10:00,235.99,235.99,235.05,235.2,10529.0,214.5611,214.5611,213.7064,213.8428,10529.0
2021-11-09 10:20:00,235.29,236.23,235.28,236.23,6404.0,213.9247,214.7793,213.9156,214.7793,6404.0
2021-11-09 10:30:00,236.46,236.8,236.4,236.8,9513.0,214.9884,215.2975,214.9339,215.2975,9513.0
2021-11-09 10:40:00,236.7,237.0,236.36,236.36,5713.0,215.2066,215.4794,214.8975,214.8975,5713.0
2021-11-09 10:50:00,236.26,236.71,236.25,236.53,5346.0,214.8066,215.2157,214.7975,215.0521,5346.0
2021-11-09 11:00:00,236.41,236.58,235.66,235.69,5034.0,214.943,215.0975,214.2611,214.2883,5034.0
2021-11-09 11:10:00,235.46,235.55,234.65,235.1,12580.0,214.0792,214.161,213.3428,213.7519,12580.0
2021-11-09 11:20:00,235.08,235.18,234.43,234.65,15110.0,213.7337,213.8246,213.1427,213.3428,15110.0
2021-11-09 11:30:00,234.62,234.94,234.34,234.62,20789.0,213.3155,213.6064,213.0609,213.3155,20789.0
2021-11-09 11:40:00,234.68,234.77,234.37,234.43,9507.0,213.37,213.4519,213.0882,213.1427,9507.0
2021-11-09 11:50:00,234.17,234.17,233.74,233.85,11112.0,212.9064,212.9064,212.5154,212.6154,11112.0
2021-11-09 12:00:00,234.05,234.18,233.81,234.16,8404.0,212.7972,212.9154,212.579,212.8973,8404.0
2021-11-09 12:10:00,234.37,234.68,234.21,234.68,3798.0,213.0882,213.37,212.9427,213.37,3798.0
2021-11-09 12:20:00,234.69,234.77,234.4,234.77,7786.0,213.3791,213.4519,213.1155,213.4519,7786.0
2021-11-09 12:30:00,234.86,235.63,234.86,235.22,6033.0,213.5337,214.2338,213.5337,213.861,6033.0
2021-11-09 12:40:00,235.2,235.45,235.03,235.45,5470.0,213.8428,214.0701,213.6883,214.0701,5470.0
2021-11-09 12:50:00,235.33,235.67,235.17,235.63,10272.0,213.961,214.2701,213.8155,214.2338,10272.0
2021-11-09 13:00:00,235.7,236.12,235.63,236.03,12359.0,214.2974,214.6793,214.2338,214.5975,12359.0
2021-11-09 13:10:00,235.83,236.12,235.69,236.06,4053.0,214.4156,214.6793,214.2883,214.6247,4053.0
2021-11-09 13:20:00,235.95,236.02,235.76,235.83,2253.0,214.5247,214.5884,214.352,214.4156,2253.0
2021-11-09 13:30:00,235.88,235.98,235.27,235.27,11428.0,214.4611,214.552,213.9065,213.9065,11428.0
2021-11-09 13:40:00,235.24,235.3,235.11,235.29,5530.0,213.8792,213.9337,213.761,213.9247,5530.0
2021-11-09 13:50:00,235.42,235.43,235.22,235.32,6304.0,214.0428,214.0519,213.861,213.9519,6304.0
2021-11-09 14:00:00,235.26,235.55,235.16,235.2,7064.0,213.8974,214.161,213.8065,213.8428,7064.0
2021-11-09 14:10:00,235.12,235.54,234.98,235.54,6305.0,213.7701,214.152,213.6428,214.152,6305.0
2021-11-09 14:20:00,235.47,235.94,235.46,235.93,11221.0,214.0883,214.5156,214.0792,214.5065,11221.0
2021-11-09 14:30:00,235.87,236.21,235.67,236.21,9310.0,214.452,214.7611,214.2701,214.7611,9310.0
2021-11-09 14:40:00,236.16,236.38,236.06,236.15,5580.0,214.7157,214.9157,214.6247,214.7066,5580.0
2021-11-09 14:50:00,236.09,236.19,236.03,236.14,4349.0,214.652,214.7429,214.5975,214.6975,4349.0
2021-11-09 15:00:00,236.18,236.27,235.92,235.93,3292.0,214.7338,214.8157,214.4974,214.5065,3292.0
2021-11-09 15:10:00,236.0,236.33,235.87,236.04,5508.0,214.5702,214.8702,214.452,214.6065,5508.0
2021-11-09 15:20:00,236.09,236.36,235.78,236.28,8750.0,214.652,214.8975,214.3702,214.8248,8750.0
2021-11-09 15:30:00,236.29,236.35,235.92,236.05,9583.0,214.8338,214.8884,214.4974,214.6156,9583.0
2021-11-09 15:40:00,236.12,236.35,236.03,236.03,16652.0,214.6793,214.8884,214.5975,214.5975,16652.0
2021-11-09 15:50:00,236.02,236.53,235.93,236.17,66438.0,214.5884,215.0521,214.5065,214.7247,66438.0
2021-11-10 09:30:00,235.85,236.79,234.87,236.12,22981.0,214.4338,215.2884,213.5428,214.6793,22981.0
2021-11-10 09:40:00,236.15,236.15,235.24,235.71,9949.0,214.7066,214.7066,213.8792,214.3065,9949.0
2021-11-10 09:50:00,235.7,235.92,235.41,235.76,9046.0,214.2974,214.4974,214.0338,214.352,9046.0
2021-11-10 10:00:00,235.75,235.94,235.16,235.37,8729.0,214.3429,214.5156,213.8065,213.9974,8729.0
2021-11-10 10:10:00,235.37,235.81,235.1,235.1,7348.0,213.9974,214.3974,213.7519,213.7519,7348.0
2021-11-10 10:20:00,235.14,235.65,235.03,235.42,12047.0,213.7883,214.252,213.6883,214.0428,12047.0
2021-11-10 10:30:00,235.4,235.73,235.13,235.61,6502.0,214.0247,214.3247,213.7792,214.2156,6502.0
2021-11-10 10:40:00,235.53,235.53,235.15,235.32,9271.0,214.1429,214.1429,213.7974,213.9519,9271.0
2021-11-10 10:50:00,235.34,235.69,235.34,235.61,8924.0,213.9701,214.2883,213.9701,214.2156,8924.0
2021-11-10 11:00:00,235.66,235.9,235.65,235.84,6010.0,214.2611,214.4793,214.252,214.4247,6010.0
2021-11-10 11:10:00,235.84,236.16,235.84,236.06,11834.0,214.4247,214.7157,214.4247,214.6247,11834.0
2021-11-10 11:20:00,236.11,236.3,236.04,236.22,9847.0,214.6702,214.8429,214.6065,214.7702,9847.0
2021-11-10 11:30:00,236.32,236.91,236.2,236.91,7339.0,214.8611,215.3975,214.752,215.3975,7339.0
2021-11-10 11:40:00,236.94,237.9,236.93,237.9,12088.0,215.4248,216.2977,215.4157,216.2977,12088.0
2021-11-10 11:50:00,237.9,238.6,237.79,237.88,32423.0,216.2977,216.9341,216.1976,216.2795,32423.0
2021-11-10 12:00:00,238.01,238.69,237.87,238.12,20738.0,216.3977,217.0159,216.2704,216.4977,20738.0
2021-11-10 12:10:00,238.15,241.59,237.57,238.09,16713.0,216.525,219.6526,215.9976,216.4704,16713.0
2021-11-10 12:20:00,238.08,238.27,237.73,237.9,5089.0,216.4613,216.6341,216.1431,216.2977,5089.0
2021-11-10 12:30:00,237.8,237.99,237.34,237.41,6001.0,216.2067,216.3795,215.7885,215.8521,6001.0
2021-11-10 12:40:00,237.49,237.51,236.63,236.64,2952.0,215.9249,215.9431,215.143,215.1521,2952.0
2021-11-10 12:50:00,236.65,236.77,236.48,236.7,6766.0,215.1612,215.2703,215.0066,215.2066,6766.0
2021-11-10 13:00:00,236.77,236.81,236.21,236.61,9847.0,215.2703,215.3066,214.7611,215.1248,9847.0
2021-11-10 13:10:00,236.72,237.18,236.72,237.16,4335.0,215.2248,215.643,215.2248,215.6248,4335.0
2021-11-10 13:20:00,237.14,237.74,237.14,237.69,4845.0,215.6067,216.1522,215.6067,216.1067,4845.0
2021-11-10 13:30:00,237.62,237.76,237.4,237.4,2620.0,216.0431,216.1704,215.8431,215.8431,2620.0
2021-11-10 13:40:00,237.43,238.15,237.29,238.11,12276.0,215.8703,216.525,215.743,216.4886,12276.0
2021-11-10 13:50:00,238.14,238.48,238.07,238.18,7803.0,216.5159,216.825,216.4522,216.5522,7803.0
2021-11-10 14:00:00,238.08,238.17,237.3,237.58,6382.0,216.4613,216.5431,215.7521,216.0067,6382.0
2021-11-10 14:10:00,237.51,237.89,237.33,237.73,5578.0,215.9431,216.2886,215.7794,216.1431,5578.0
2021-11-10 14:20:00,237.8,238.0,237.53,237.72,5333.0,216.2067,216.3886,215.9613,216.134,5333.0
2021-11-10 14:30:00,237.66,237.84,237.45,237.52,7003.0,216.0794,216.2431,215.8885,215.9522,7003.0
2021-11-10 14:40:00,237.5,237.84,237.15,237.78,7230.0,215.934,216.2431,215.6158,216.1885,7230.0
2021-11-10 14:50:00,237.76,237.95,237.51,237.83,9462.0,216.1704,216.3431,215.9431,216.234,9462.0
2021-11-10 15:00:00,237.8,237.93,237.34,237.7,5095.0,216.2067,216.3249,215.7885,216.1158,5095.0
2021-11-10 15:10:00,237.53,238.17,237.53,238.07,9579.0,215.9613,216.5431,215.9613,216.4522,9579.0
2021-11-10 15:20:00,238.08,238.1,237.59,237.84,9428.0,216.4613,216.4795,216.0158,216.2431,9428.0
2021-11-10 15:30:00,237.91,237.97,237.66,237.86,13047.0,216.3067,216.3613,216.0794,216.2613,13047.0
2021-11-10 15:40:00,237.92,238.15,237.65,238.02,21412.0,216.3158,216.525,216.0704,216.4068,21412.0
2021-11-10 15:50:00,238.1,238.26,237.67,237.74,96022.0,216.4795,216.625,216.0885,216.1522,96022.0
2021-11-11 09:30:00,238.0,238.61,237.1,237.32,13034.0,216.3886,216.9432,215.5703,215.7703,13034.0
2021-11-11 09:40:00,237.28,238.3,237.25,237.26,2602.0,215.734,216.6613,215.7067,215.7158,2602.0
2021-11-11 09:50:00,237.25,237.3,236.44,237.02,4211.0,215.7067,215.7521,214.9702,215.4976,4211.0
2021-11-11 10:00:00,237.02,237.07,236.34,236.47,3560.0,215.4976,215.543,214.8793,214.9975,3560.0
2021-11-11 10:10:00,236.48,236.94,236.4,236.94,3008.0,215.0066,215.4248,214.9339,215.4248,3008.0
2021-11-11 10:20:00,236.8,236.86,236.3,236.64,3500.0,215.2975,215.3521,214.8429,215.1521,3500.0
2021-11-11 10:30:00,236.68,237.28,236.67,237.28,3289.0,215.1884,215.734,215.1793,215.734,3289.0
2021-11-11 10:40:00,236.92,236.98,236.56,236.86,1362.0,215.4066,215.4612,215.0793,215.3521,1362.0
2021-11-11 10:50:00,236.83,237.47,236.5,236.65,17514.0,215.3248,215.9067,215.0248,215.1612,17514.0
2021-11-11 11:00:00,236.62,236.85,236.23,236.23,11396.0,215.1339,215.343,214.7793,214.7793,11396.0
2021-11-11 11:10:00,236.32,236.35,234.95,235.04,16373.0,214.8611,214.8884,213.6155,213.6974,16373.0
2021-11-11 11:20:00,234.96,235.26,234.63,234.83,14362.0,213.6246,213.8974,213.3246,213.5064,14362.0
2021-11-11 11:30:00,234.7,234.93,234.52,234.78,11295.0,213.3882,213.5973,213.2246,213.461,11295.0
2021-11-11 11:40:00,234.78,234.79,234.25,234.42,21000.0,213.461,213.4701,212.9791,213.1337,21000.0
2021-11-11 11:50:00,234.45,234.45,233.87,234.1,9115.0,213.1609,213.1609,212.6336,212.8427,9115.0
2021-11-11 12:00:00,234.12,234.79,234.11,234.64,5215.0,212.8609,213.4701,212.8518,213.3337,5215.0
2021-11-11 12:10:00,234.6,234.64,234.01,234.29,9681.0,213.2973,213.3337,212.7609,213.0155,9681.0
2021-11-11 12:20:00,234.24,234.24,233.93,234.03,8378.0,212.97,212.97,212.6881,212.7791,8378.0
2021-11-11 12:30:00,233.96,235.11,233.77,235.05,15876.0,212.7154,213.761,212.5427,213.7064,15876.0
2021-11-11 12:40:00,234.99,235.37,234.53,235.31,6115.0,213.6519,213.9974,213.2337,213.9428,6115.0
2021-11-11 12:50:00,235.29,235.4,234.97,235.08,9405.0,213.9247,214.0247,213.6337,213.7337,9405.0
2021-11-11 13:00:00,235.15,235.15,234.77,235.05,4782.0,213.7974,213.7974,213.4519,213.7064,4782.0
2021-11-11 13:10:00,235.02,235.23,234.94,235.16,6587.0,213.6792,213.8701,213.6064,213.8065,6587.0
2021-11-11 13:20:00,235.37,235.44,235.15,235.34,4322.0,213.9974,214.061,213.7974,213.9701,4322.0
2021-11-11 13:30:00,235.4,235.53,235.34,235.43,2445.0,214.0247,214.1429,213.9701,214.0519,2445.0
2021-11-11 13:40:00,235.46,236.1,235.42,235.91,4690.0,214.0792,214.6611,214.0428,214.4884,4690.0
2021-11-11 13:50:00,235.84,235.95,235.62,235.65,3843.0,214.4247,214.5247,214.2247,214.252,3843.0
2021-11-11 14:00:00,235.64,236.01,235.5,235.76,26727.0,214.2429,214.5793,214.1156,214.352,26727.0
2021-11-11 14:10:00,235.86,235.86,235.45,235.45,10940.0,214.4429,214.4429,214.0701,214.0701,10940.0
2021-11-11 14:20:00,235.38,235.51,234.76,235.09,13771.0,214.0065,214.1247,213.4428,213.7428,13771.0
2021-11-11 14:30:00,235.15,235.15,234.87,235.05,5323.0,213.7974,213.7974,213.5428,213.7064,5323.0
2021-11-11 14:40:00,235.16,235.4,235.13,235.35,2419.0,213.8065,214.0247,213.7792,213.9792,2419.0
2021-11-11 14:50:00,235.35,235.41,234.98,235.28,16362.0,213.9792,214.0338,213.6428,213.9156,16362.0
2021-11-11 15:00:00,235.39,235.63,235.12,235.28,7031.0,214.0156,214.2338,213.7701,213.9156,7031.0
2021-11-11 15:10:00,235.21,235.59,235.08,235.58,4840.0,213.8519,214.1974,213.7337,214.1883,4840.0
2021-11-11 15:20:00,235.56,235.92,235.54,235.88,1959.0,214.1701,214.4974,214.152,214.4611,1959.0
2021-11-11 15:30:00,235.9,235.97,235.38,235.68,8528.0,214.4793,214.5429,214.0065,214.2792,8528.0
2021-11-11 15:40:00,235.69,236.05,235.68,235.88,11684.0,214.2883,214.6156,214.2792,214.4611,11684.0
2021-11-11 15:50:00,235.94,236.36,235.84,236.35,45584.0,214.5156,214.8975,214.4247,214.8884,45584.0
2021-11-12 09:30:00,236.83,236.83,234.51,235.24,18041.0,215.3248,215.3248,213.2155,213.8792,18041.0
2021-11-12 09:40:00,235.53,235.62,234.97,235.33,8943.0,214.1429,214.2247,213.6337,213.961,8943.0
2021-11-12 09:50:00,235.44,235.47,234.72,234.85,10948.0,214.061,214.0883,213.4064,213.5246,10948.0
2021-11-12 10:00:00,234.82,234.84,234.04,234.37,24394.0,213.4973,213.5155,212.7882,213.0882,24394.0
2021-11-12 10:10:00,234.52,235.07,234.3,234.78,25030.0,213.2246,213.7246,213.0245,213.461,25030.0
2021-11-12 10:20:00,234.88,235.51,234.88,235.27,16692.0,213.5519,214.1247,213.5519,213.9065,16692.0
2021-11-12 10:30:00,235.11,235.7,235.08,235.31,7881.0,213.761,214.2974,213.7337,213.9428,7881.0
2021-11-12 10:40:00,235.41,235.89,235.14,235.61,6381.0,214.0338,214.4702,213.7883,214.2156,6381.0
2021-11-12 10:50:00,235.84,236.0,235.65,235.84,3759.0,214.4247,214.5702,214.252,214.4247,3759.0
2021-11-12 11:00:00,236.04,236.5,235.99,236.24,5804.0,214.6065,215.0248,214.5611,214.7884,5804.0
2021-11-12 11:10:00,236.27,237.01,236.08,237.01,8054.0,214.8157,215.4885,214.6429,215.4885,8054.0
2021-11-12 11:20:00,236.93,237.02,236.35,236.47,3500.0,215.4157,215.4976,214.8884,214.9975,3500.0
2021-11-12 11:30:00,236.47,236.93,236.46,236.77,4654.0,214.9975,215.4157,214.9884,215.2703,4654.0
2021-11-12 11:40:00,236.76,236.76,236.54,236.55,3602.0,215.2612,215.2612,215.0611,215.0702,3602.0
2021-11-12 11:50:00,236.61,237.16,236.61,237.12,5742.0,215.1248,215.6248,215.1248,215.5885,5742.0
2021-11-12 12:00:00,237.12,237.49,237.11,237.12,8283.0,215.5885,215.9249,215.5794,215.5885,8283.0
2021-11-12 12:10:00,237.2,237.53,237.2,237.35,8111.0,215.6612,215.9613,215.6612,215.7976,8111.0
2021-11-12 12:20:00,237.29,237.29,236.3,236.46,6425.0,215.743,215.743,214.8429,214.9884,6425.0
2021-11-12 12:30:00,236.32,236.53,236.32,236.46,2465.0,214.8611,215.0521,214.8611,214.9884,2465.0
2021-11-12 12:40:00,236.37,236.48,236.1,236.2,4201.0,214.9066,215.0066,214.6611,214.752,4201.0
2021-11-12 12:50:00,236.22,236.43,235.96,236.06,8053.0,214.7702,214.9611,214.5338,214.6247,8053.0
2021-11-12 13:00:00,236.01,236.46,235.86,236.3,2979.0,214.5793,214.9884,214.4429,214.8429,2979.0
2021-11-12 13:10:00,236.08,236.11,235.96,236.03,5149.0,214.6429,214.6702,214.5338,214.5975,5149.0
2021-11-12 13:20:00,236.08,236.09,235.65,235.75,4296.0,214.6429,214.652,214.252,214.3429,4296.0
2021-11-12 13:30:00,235.83,236.18,235.77,236.18,3211.0,214.4156,214.7338,214.3611,214.7338,3211.0
2021-11-12 13:40:00,236.11,236.23,236.01,236.06,2766.0,214.6702,214.7793,214.5793,214.6247,2766.0
2021-11-12 13:50:00,236.06,236.31,236.06,236.29,4129.0,214.6247,214.852,214.6247,214.8338,4129.0
2021-11-12 14:00:00,236.24,236.24,235.84,235.91,4214.0,214.7884,214.7884,214.4247,214.4884,4214.0
2021-11-12 14:10:00,235.94,236.29,235.94,236.17,3759.0,214.5156,214.8338,214.5156,214.7247,3759.0
2021-11-12 14:20:00,236.08,236.26,236.03,236.21,2932.0,214.6429,214.8066,214.5975,214.7611,2932.0
2021-11-12 14:30:00,236.26,236.76,236.22,236.76,9405.0,214.8066,215.2612,214.7702,215.2612,9405.0
2021-11-12 14:40:00,236.71,236.72,236.4,236.4,3772.0,215.2157,215.2248,214.9339,214.9339,3772.0
2021-11-12 14:50:00,236.46,236.52,236.09,236.14,4572.0,214.9884,215.043,214.652,214.6975,4572.0
2021-11-12 15:00:00,236.15,236.19,235.85,235.89,5571.0,214.7066,214.7429,214.4338,214.4702,5571.0
2021-11-12 15:10:00,235.85,236.09,235.85,235.99,12365.0,214.4338,214.652,214.4338,214.5611,12365.0
2021-11-12 15:20:00,236.08,236.46,236.08,236.18,7206.0,214.6429,214.9884,214.6429,214.7338,7206.0
2021-11-12 15:30:00,236.19,236.72,236.18,236.56,13043.0,214.7429,215.2248,214.7338,215.0793,13043.0
2021-11-12 15:40:00,236.51,236.57,236.16,236.18,17244.0,215.0339,215.0884,214.7157,214.7338,17244.0
2021-11-12 15:50:00,236.24,236.83,236.17,236.39,76830.0,214.7884,215.3248,214.7247,214.9248,76830.0
2021-11-15 09:30:00,237.0,237.69,236.84,237.37,20279.0,215.4794,216.1067,215.3339,215.8158,20279.0
2021-11-15 09:40:00,237.17,237.17,236.0,236.36,27199.0,215.6339,215.6339,214.5702,214.8975,27199.0
2021-11-15 09:50:00,236.23,236.79,235.84,236.74,4701.0,214.7793,215.2884,214.4247,215.243,4701.0
2021-11-15 10:00:00,236.36,236.59,235.07,235.07,7537.0,214.8975,215.1066,213.7246,213.7246,7537.0
2021-11-15 10:10:00,235.15,235.42,235.05,235.37,5296.0,213.7974,214.0428,213.7064,213.9974,5296.0
2021-11-15 10:20:00,235.46,236.39,235.34,236.3,4825.0,214.0792,214.9248,213.9701,214.8429,4825.0
2021-11-15 10:30:00,236.28,236.99,236.14,236.74,7081.0,214.8248,215.4703,214.6975,215.243,7081.0
2021-11-15 10:40:00,236.64,236.64,235.68,235.68,2655.0,215.1521,215.1521,214.2792,214.2792,2655.0
2021-11-15 10:50:00,235.97,235.97,235.23,235.54,5654.0,214.5429,214.5429,213.8701,214.152,5654.0
2021-11-15 11:00:00,235.26,235.49,234.95,235.23,4335.0,213.8974,214.1065,213.6155,213.8701,4335.0
2021-11-15 11:10:00,235.23,235.37,234.82,234.82,10274.0,213.8701,213.9974,213.4973,213.4973,10274.0
2021-11-15 11:20:00,234.96,235.36,234.92,235.36,3889.0,213.6246,213.9883,213.5882,213.9883,3889.0
2021-11-15 11:30:00,235.22,235.26,234.75,234.83,9869.0,213.861,213.8974,213.4337,213.5064,9869.0
2021-11-15 11:40:00,234.98,235.01,234.43,234.79,4963.0,213.6428,213.6701,213.1427,213.4701,4963.0
2021-11-15 11:50:00,234.67,234.77,234.47,234.63,3822.0,213.361,213.4519,213.1791,213.3246,3822.0
2021-11-15 12:00:00,234.72,235.14,234.61,235.14,4000.0,213.4064,213.7883,213.3064,213.7883,4000.0
2021-11-15 12:10:00,235.21,235.28,235.01,235.01,2578.0,213.8519,213.9156,213.6701,213.6701,2578.0
2021-11-15 12:20:00,235.1,235.1,234.8,234.98,3836.0,213.7519,213.7519,213.4791,213.6428,3836.0
2021-11-15 12:30:00,235.02,235.16,234.99,235.16,1600.0,213.6792,213.8065,213.6519,213.8065,1600.0
2021-11-15 12:40:00,235.19,235.27,235.12,235.13,3304.0,213.8337,213.9065,213.7701,213.7792,3304.0
2021-11-15 12:50:00,235.22,235.44,235.16,235.44,2649.0,213.861,214.061,213.8065,214.061,2649.0
2021-11-15 13:00:00,235.42,235.84,235.35,235.84,4386.0,214.0428,214.4247,213.9792,214.4247,4386.0
2021-11-15 13:10:00,235.78,235.83,235.42,235.42,2873.0,214.3702,214.4156,214.0428,214.0428,2873.0
2021-11-15 13:20:00,235.28,235.38,235.19,235.29,2618.0,213.9156,214.0065,213.8337,213.9247,2618.0
2021-11-15 13:30:00,235.4,235.4,235.02,235.12,2660.0,214.0247,214.0247,213.6792,213.7701,2660.0
2021-11-15 13:40:00,235.22,235.29,235.03,235.17,4122.0,213.861,213.9247,213.6883,213.8155,4122.0
2021-11-15 13:50:00,235.11,235.51,235.11,235.4,3398.0,213.761,214.1247,213.761,214.0247,3398.0
2021-11-15 14:00:00,235.38,235.56,235.1,235.1,3500.0,214.0065,214.1701,213.7519,213.7519,3500.0
2021-11-15 14:10:00,235.22,235.37,235.11,235.11,2853.0,213.861,213.9974,213.761,213.761,2853.0
2021-11-15 14:20:00,234.98,235.29,234.95,235.29,4983.0,213.6428,213.9247,213.6155,213.9247,4983.0
2021-11-15 14:30:00,235.29,235.58,235.24,235.55,5917.0,213.9247,214.1883,213.8792,214.161,5917.0
2021-11-15 14:40:00,235.57,235.85,235.54,235.8,3620.0,214.1792,214.4338,214.152,214.3883,3620.0
2021-11-15 14:50:00,235.79,235.88,235.67,235.74,6220.0,214.3792,214.4611,214.2701,214.3338,6220.0
2021-11-15 15:00:00,235.69,235.95,235.68,235.73,7523.0,214.2883,214.5247,214.2792,214.3247,7523.0
2021-11-15 15:10:00,235.78,235.96,235.7,235.8,8650.0,214.3702,214.5338,214.2974,214.3883,8650.0
2021-11-15 15:20:00,235.82,236.12,235.73,236.02,7443.0,214.4065,214.6793,214.3247,214.5884,7443.0
2021-11-15 15:30:00,235.97,235.99,235.52,235.68,16676.0,214.5429,214.5611,214.1338,214.2792,16676.0
2021-11-15 15:40:00,235.76,235.99,235.65,235.76,12696.0,214.352,214.5611,214.252,214.352,12696.0
2021-11-15 15:50:00,235.71,236.09,235.55,236.09,55446.0,214.3065,214.652,214.161,214.652,55446.0
2021-11-16 09:30:00,236.75,237.91,236.06,237.5,17524.0,215.2521,216.3067,214.6247,215.934,17524.0
2021-11-16 09:40:00,237.75,237.75,237.12,237.6,5353.0,216.1613,216.1613,215.5885,216.0249,5353.0
2021-11-16 09:50:00,237.65,237.91,236.6,237.06,23861.0,216.0704,216.3067,215.1157,215.5339,23861.0
2021-11-16 10:00:00,236.94,237.52,236.73,237.24,4931.0,215.4248,215.9522,215.2339,215.6976,4931.0
2021-11-16 10:10:00,237.16,237.43,237.14,237.3,4225.0,215.6248,215.8703,215.6067,215.7521,4225.0
2021-11-16 10:20:00,237.45,238.1,237.45,237.91,7262.0,215.8885,216.4795,215.8885,216.3067,7262.0
2021-11-16 10:30:00,238.06,238.22,237.59,237.59,7850.0,216.4431,216.5886,216.0158,216.0158,7850.0
2021-11-16 10:40:00,237.54,237.92,237.45,237.73,6413.0,215.9703,216.3158,215.8885,216.1431,6413.0
2021-11-16 10:50:00,237.7,237.73,237.29,237.73,3786.0,216.1158,216.1431,215.743,216.1431,3786.0
2021-11-16 11:00:00,237.79,237.79,237.36,237.79,1885.0,216.1976,216.1976,215.8067,216.1976,1885.0
2021-11-16 11:10:00,237.64,237.64,237.44,237.44,3175.0,216.0613,216.0613,215.8794,215.8794,3175.0
2021-11-16 11:20:00,237.56,237.56,237.23,237.33,1630.0,215.9885,215.9885,215.6885,215.7794,1630.0
2021-11-16 11:30:00,237.25,237.66,237.19,237.56,3757.0,215.7067,216.0794,215.6521,215.9885,3757.0
2021-11-16 11:40:00,237.58,237.65,237.36,237.45,4947.0,216.0067,216.0704,215.8067,215.8885,4947.0
2021-11-16 11:50:00,237.54,237.94,237.51,237.94,1829.0,215.9703,216.334,215.9431,216.334,1829.0
2021-11-16 12:00:00,237.98,238.07,237.87,238.01,3743.0,216.3704,216.4522,216.2704,216.3977,3743.0
2021-11-16 12:10:00,237.96,238.2,237.92,238.05,3294.0,216.3522,216.5704,216.3158,216.434,3294.0
2021-11-16 12:20:00,238.05,238.19,237.94,238.14,2019.0,216.434,216.5613,216.334,216.5159,2019.0
2021-11-16 12:30:00,238.2,238.31,238.16,238.25,3048.0,216.5704,216.6704,216.534,216.6159,3048.0
2021-11-16 12:40:00,238.28,238.59,238.17,238.32,5732.0,216.6431,216.925,216.5431,216.6795,5732.0
2021-11-16 12:50:00,238.28,238.48,238.21,238.48,3727.0,216.6431,216.825,216.5795,216.825,3727.0
2021-11-16 13:00:00,238.49,238.54,238.25,238.29,4139.0,216.8341,216.8795,216.6159,216.6522,4139.0
2021-11-16 13:10:00,238.31,238.33,238.02,238.02,4184.0,216.6704,216.6886,216.4068,216.4068,4184.0
2021-11-16 13:20:00,238.01,238.01,237.78,237.85,2793.0,216.3977,216.3977,216.1885,216.2522,2793.0
2021-11-16 13:30:00,237.85,237.87,237.49,237.49,1775.0,216.2522,216.2704,215.9249,215.9249,1775.0
2021-11-16 13:40:00,237.56,237.67,237.25,237.32,4580.0,215.9885,216.0885,215.7067,215.7703,4580.0
2021-11-16 13:50:00,237.36,237.41,237.25,237.31,2809.0,215.8067,215.8521,215.7067,215.7612,2809.0
2021-11-16 14:00:00,237.3,237.3,236.79,236.87,4302.0,215.7521,215.7521,215.2884,215.3612,4302.0
2021-11-16 14:10:00,236.7,237.05,236.7,236.76,6197.0,215.2066,215.5248,215.2066,215.2612,6197.0
2021-11-16 14:20:00,236.74,236.89,236.59,236.81,4625.0,215.243,215.3794,215.1066,215.3066,4625.0
2021-11-16 14:30:00,236.79,236.99,236.58,236.7,3309.0,215.2884,215.4703,215.0975,215.2066,3309.0
2021-11-16 14:40:00,236.57,236.6,236.3,236.38,3537.0,215.0884,215.1157,214.8429,214.9157,3537.0
2021-11-16 14:50:00,236.34,236.39,236.08,236.09,3646.0,214.8793,214.9248,214.6429,214.652,3646.0
2021-11-16 15:00:00,236.04,236.09,235.89,235.89,6365.0,214.6065,214.652,214.4702,214.4702,6365.0
2021-11-16 15:10:00,235.93,236.19,235.87,236.09,7577.0,214.5065,214.7429,214.452,214.652,7577.0
2021-11-16 15:20:00,236.01,236.03,235.76,235.76,7297.0,214.5793,214.5975,214.352,214.352,7297.0
2021-11-16 15:30:00,235.81,236.07,235.67,235.75,19996.0,214.3974,214.6338,214.2701,214.3429,19996.0
2021-11-16 15:40:00,235.75,235.88,235.52,235.7,20498.0,214.3429,214.4611,214.1338,214.2974,20498.0
2021-11-16 15:50:00,235.52,235.93,235.28,235.5,92473.0,214.1338,214.5065,213.9156,214.1156,92473.0
2021-11-17 09:30:00,235.68,235.68,233.01,233.62,56904.0,214.2792,214.2792,211.8517,212.4063,56904.0
2021-11-17 09:40:00,233.94,233.95,233.2,233.67,14171.0,212.6972,212.7063,212.0244,212.4518,14171.0
2021-11-17 09:50:00,233.52,233.63,233.2,233.43,6418.0,212.3154,212.4154,212.0244,212.2335,6418.0
2021-11-17 10:00:00,233.43,234.09,233.21,233.52,13499.0,212.2335,212.8336,212.0335,212.3154,13499.0
2021-11-17 10:10:00,233.66,233.73,233.12,233.16,10956.0,212.4427,212.5063,211.9517,211.9881,10956.0
2021-11-17 10:20:00,233.13,233.17,232.62,232.72,11987.0,211.9608,211.9972,211.4971,211.588,11987.0
2021-11-17 10:30:00,232.79,233.61,232.71,233.38,9476.0,211.6517,212.3972,211.5789,212.1881,9476.0
2021-11-17 10:40:00,233.38,233.44,232.93,233.22,4909.0,212.1881,212.2426,211.7789,212.0426,4909.0
2021-11-17 10:50:00,233.13,233.16,232.93,233.12,4192.0,211.9608,211.9881,211.7789,211.9517,4192.0
2021-11-17 11:00:00,233.15,233.15,232.4,232.54,6661.0,211.979,211.979,211.2971,211.4244,6661.0
2021-11-17 11:10:00,232.63,232.83,232.27,232.4,9397.0,211.5062,211.688,211.1789,211.2971,9397.0
2021-11-17 11:20:00,232.37,232.37,231.56,231.64,14708.0,211.2698,211.2698,210.5334,210.6061,14708.0
2021-11-17 11:30:00,231.64,231.83,231.32,231.32,5583.0,210.6061,210.7788,210.3151,210.3151,5583.0
2021-11-17 11:40:00,231.45,231.61,231.16,231.61,14684.0,210.4333,210.5788,210.1697,210.5788,14684.0
2021-11-17 11:50:00,231.56,231.57,231.31,231.33,4794.0,210.5334,210.5424,210.3061,210.3242,4794.0
2021-11-17 12:00:00,231.29,231.39,231.1,231.13,12237.0,210.2879,210.3788,210.1151,210.1424,12237.0
2021-11-17 12:10:00,231.12,231.12,230.8,231.08,9300.0,210.1333,210.1333,209.8424,210.0969,9300.0
2021-11-17 12:20:00,231.08,231.14,230.73,230.73,18486.0,210.0969,210.1515,209.7787,209.7787,18486.0
2021-11-17 12:30:00,230.75,231.04,230.27,231.04,14347.0,209.7969,210.0606,209.3605,210.0606,14347.0
2021-11-17 12:40:00,231.04,231.29,230.91,231.17,5668.0,210.0606,210.2879,209.9424,210.1788,5668.0
2021-11-17 12:50:00,231.05,231.27,230.74,231.23,10358.0,210.0697,210.2697,209.7878,210.2333,10358.0
2021-11-17 13:00:00,231.01,231.15,230.79,230.89,12001.0,210.0333,210.1606,209.8333,209.9242,12001.0
2021-11-17 13:10:00,230.9,231.0,230.69,230.93,6131.0,209.9333,210.0242,209.7424,209.9606,6131.0
2021-11-17 13:20:00,230.96,231.19,230.88,230.97,7651.0,209.9878,210.1969,209.9151,209.9969,7651.0
2021-11-17 13:30:00,230.93,231.18,230.77,231.18,10768.0,209.9606,210.1879,209.8151,210.1879,10768.0
2021-11-17 13:40:00,231.36,231.52,231.22,231.28,5395.0,210.3515,210.497,210.2242,210.2788,5395.0
2021-11-17 13:50:00,231.26,231.59,231.05,231.29,7319.0,210.2606,210.5606,210.0697,210.2879,7319.0
2021-11-17 14:00:00,231.28,231.33,231.03,231.2,10307.0,210.2788,210.3242,210.0515,210.206,10307.0
2021-11-17 14:10:00,231.22,231.31,231.04,231.2,7157.0,210.2242,210.3061,210.0606,210.206,7157.0
2021-11-17 14:20:00,231.27,231.33,231.1,231.29,6904.0,210.2697,210.3242,210.1151,210.2879,6904.0
2021-11-17 14:30:00,231.33,231.52,231.16,231.52,16177.0,210.3242,210.497,210.1697,210.497,16177.0
2021-11-17 14:40:00,231.56,231.74,231.46,231.7,9065.0,210.5334,210.697,210.4424,210.6606,9065.0
2021-11-17 14:50:00,231.81,231.81,231.39,231.42,11550.0,210.7607,210.7607,210.3788,210.4061,11550.0
2021-11-17 15:00:00,231.5,231.74,231.44,231.7,13560.0,210.4788,210.697,210.4242,210.6606,13560.0
2021-11-17 15:10:00,231.71,232.0,231.39,231.85,20310.0,210.6697,210.9334,210.3788,210.797,20310.0
2021-11-17 15:20:00,231.83,232.13,231.5,231.8,34233.0,210.7788,211.0516,210.4788,210.7516,34233.0
2021-11-17 15:30:00,231.77,231.84,231.47,231.84,20295.0,210.7243,210.7879,210.4515,210.7879,20295.0
2021-11-17 15:40:00,231.85,232.21,231.6,232.11,54795.0,210.797,211.1243,210.5697,211.0334,54795.0
2021-11-17 15:50:00,232.11,232.17,231.74,231.89,104277.0,211.0334,211.088,210.697,210.8334,104277.0
2021-11-18 09:30:00,231.06,231.16,230.38,230.89,16464.0,211.4142,211.5057,210.792,211.2586,16464.0
2021-11-18 09:40:00,231.14,231.15,230.4,230.77,7777.0,211.4874,211.4965,210.8103,211.1489,7777.0
2021-11-18 09:50:00,230.76,230.85,230.3,230.3,11865.0,211.1397,211.2221,210.7188,210.7188,11865.0
2021-11-18 10:00:00,230.3,230.35,229.54,229.57,12518.0,210.7188,210.7646,210.0234,210.0509,12518.0
2021-11-18 10:10:00,229.43,229.43,228.62,228.8,13881.0,209.9228,209.9228,209.1817,209.3464,13881.0
2021-11-18 10:20:00,228.7,228.74,227.62,227.87,31725.0,209.2549,209.2915,208.2667,208.4954,31725.0
2021-11-18 10:30:00,227.99,228.56,227.51,227.6,11971.0,208.6052,209.1268,208.166,208.2484,11971.0
2021-11-18 10:40:00,227.88,228.07,227.51,228.05,9916.0,208.5046,208.6784,208.166,208.6601,9916.0
2021-11-18 10:50:00,228.3,228.7,227.81,228.14,11161.0,208.8889,209.2549,208.4405,208.7425,11161.0
2021-11-18 11:00:00,228.14,228.38,227.61,227.74,9302.0,208.7425,208.9621,208.2575,208.3765,9302.0
2021-11-18 11:10:00,227.66,227.99,227.49,227.51,6835.0,208.3033,208.6052,208.1477,208.166,6835.0
2021-11-18 11:20:00,227.5,227.57,227.05,227.08,8908.0,208.1569,208.2209,207.7451,207.7726,8908.0
2021-11-18 11:30:00,227.04,227.62,227.04,227.42,11082.0,207.736,208.2667,207.736,208.0837,11082.0
2021-11-18 11:40:00,227.47,227.51,227.21,227.47,13905.0,208.1294,208.166,207.8915,208.1294,13905.0
2021-11-18 11:50:00,227.47,227.87,227.26,227.87,5816.0,208.1294,208.4954,207.9373,208.4954,5816.0
2021-11-18 12:00:00,227.88,228.14,227.82,227.94,7599.0,208.5046,208.7425,208.4497,208.5595,7599.0
2021-11-18 12:10:00,227.97,227.97,227.57,227.57,7229.0,208.5869,208.5869,208.2209,208.2209,7229.0
2021-11-18 12:20:00,227.44,227.67,227.14,227.16,13502.0,208.102,208.3124,207.8275,207.8458,13502.0
2021-11-18 12:30:00,227.24,227.49,227.08,227.12,8450.0,207.919,208.1477,207.7726,207.8092,8450.0
2021-11-18 12:40:00,227.13,227.27,226.88,227.15,22663.0,207.8183,207.9464,207.5896,207.8366,22663.0
2021-11-18 12:50:00,227.29,227.32,227.09,227.28,4097.0,207.9647,207.9922,207.7817,207.9556,4097.0
2021-11-18 13:00:00,227.27,227.57,227.27,227.31,6037.0,207.9464,208.2209,207.9464,207.983,6037.0
2021-11-18 13:10:00,227.44,227.68,227.39,227.64,5119.0,208.102,208.3216,208.0562,208.285,5119.0
2021-11-18 13:20:00,227.59,227.59,227.37,227.48,10594.0,208.2392,208.2392,208.0379,208.1386,10594.0
2021-11-18 13:30:00,227.49,227.56,227.24,227.35,7717.0,208.1477,208.2118,207.919,208.0196,7717.0
2021-11-18 13:40:00,227.44,228.03,227.42,227.91,8126.0,208.102,208.6418,208.0837,208.532,8126.0
2021-11-18 13:50:00,227.92,227.96,227.62,227.92,7088.0,208.5412,208.5778,208.2667,208.5412,7088.0
2021-11-18 14:00:00,227.84,228.35,227.61,228.14,12113.0,208.468,208.9346,208.2575,208.7425,12113.0
2021-11-18 14:10:00,228.13,228.37,227.93,228.3,2621.0,208.7333,208.9529,208.5503,208.8889,2621.0
2021-11-18 14:20:00,228.2,228.48,228.19,228.41,6942.0,208.7974,209.0536,208.7882,208.9895,6942.0
2021-11-18 14:30:00,228.43,228.59,228.24,228.29,12386.0,209.0078,209.1542,208.834,208.8797,12386.0
2021-11-18 14:40:00,228.25,228.47,228.23,228.3,4962.0,208.8431,209.0444,208.8248,208.8889,4962.0
2021-11-18 14:50:00,228.24,228.38,228.2,228.3,4608.0,208.834,208.9621,208.7974,208.8889,4608.0
2021-11-18 15:00:00,228.44,228.46,228.18,228.18,6486.0,209.017,209.0353,208.7791,208.7791,6486.0
2021-11-18 15:10:00,228.18,228.18,227.96,227.96,9179.0,208.7791,208.7791,208.5778,208.5778,9179.0
2021-11-18 15:20:00,228.01,228.53,227.99,228.34,7704.0,208.6235,209.0993,208.6052,208.9255,7704.0
2021-11-18 15:30:00,228.34,228.53,228.14,228.22,14985.0,208.9255,209.0993,208.7425,208.8157,14985.0
2021-11-18 15:40:00,228.21,228.63,227.87,228.3,42914.0,208.8065,209.1908,208.4954,208.8889,42914.0
2021-11-18 15:50:00,228.14,228.46,227.98,228.18,91256.0,208.7425,209.0353,208.5961,208.7791,91256.0
2021-11-19 09:30:00,227.34,227.48,225.94,226.27,51274.0,208.0105,208.1386,206.7295,207.0315,51274.0
2021-11-19 09:40:00,226.09,226.86,225.61,226.77,13144.0,206.8668,207.5713,206.4276,207.489,13144.0
2021-11-19 09:50:00,226.66,226.83,226.11,226.74,13651.0,207.3883,207.5438,206.8851,207.4615,13651.0
2021-11-19 10:00:00,226.78,226.78,225.14,225.15,9447.0,207.4981,207.4981,205.9975,206.0067,9447.0
2021-11-19 10:10:00,225.15,225.71,224.63,225.53,12133.0,206.0067,206.5191,205.5309,206.3544,12133.0
2021-11-19 10:20:00,225.45,225.68,224.25,224.3,31484.0,206.2812,206.4916,205.1832,205.229,31484.0
2021-11-19 10:30:00,224.5,225.22,224.06,225.18,13030.0,205.412,206.0707,205.0094,206.0341,13030.0
2021-11-19 10:40:00,225.18,225.86,225.14,225.81,6908.0,206.0341,206.6563,205.9975,206.6106,6908.0
2021-11-19 10:50:00,225.86,226.21,225.62,225.84,7891.0,206.6563,206.9766,206.4367,206.638,7891.0
2021-11-19 11:00:00,225.96,226.45,225.96,226.38,10949.0,206.7478,207.1962,206.7478,207.1321,10949.0
2021-11-19 11:10:00,226.36,226.65,226.17,226.17,6445.0,207.1138,207.3792,206.94,206.94,6445.0
2021-11-19 11:20:00,226.26,226.26,225.68,225.87,11775.0,207.0223,207.0223,206.4916,206.6655,11775.0
2021-11-19 11:30:00,225.78,226.48,225.78,225.98,12916.0,206.5831,207.2236,206.5831,206.7661,12916.0
2021-11-19 11:40:00,226.05,226.43,226.03,226.29,12853.0,206.8302,207.1779,206.8119,207.0498,12853.0
2021-11-19 11:50:00,226.2,226.26,226.02,226.11,7816.0,206.9674,207.0223,206.8027,206.8851,7816.0
2021-11-19 12:00:00,226.1,226.15,225.91,225.97,4489.0,206.8759,206.9217,206.7021,206.757,4489.0
2021-11-19 12:10:00,225.95,226.02,225.66,225.84,9594.0,206.7387,206.8027,206.4733,206.638,9594.0
2021-11-19 12:20:00,225.78,226.12,225.75,226.07,14105.0,206.5831,206.8942,206.5557,206.8485,14105.0
2021-11-19 12:30:00,226.08,226.55,226.02,226.45,9420.0,206.8576,207.2877,206.8027,207.1962,9420.0
2021-11-19 12:40:00,226.46,226.47,225.89,226.06,8421.0,207.2053,207.2145,206.6838,206.8393,8421.0
2021-11-19 12:50:00,226.13,226.46,226.08,226.18,7933.0,206.9034,207.2053,206.8576,206.9491,7933.0
2021-11-19 13:00:00,226.12,226.21,226.0,226.21,10550.0,206.8942,206.9766,206.7844,206.9766,10550.0
2021-11-19 13:10:00,226.2,226.2,225.67,225.89,12265.0,206.9674,206.9674,206.4825,206.6838,12265.0
2021-11-19 13:20:00,225.9,225.93,225.4,225.4,11144.0,206.6929,206.7204,206.2354,206.2354,11144.0
2021-11-19 13:30:00,225.35,225.78,225.34,225.7,11175.0,206.1897,206.5831,206.1805,206.5099,11175.0
2021-11-19 13:40:00,225.68,225.77,225.5,225.76,8098.0,206.4916,206.574,206.3269,206.5648,8098.0
2021-11-19 13:50:00,225.76,225.96,225.56,225.56,10068.0,206.5648,206.7478,206.3818,206.3818,10068.0
2021-11-19 14:00:00,225.55,225.99,225.5,225.95,57945.0,206.3727,206.7753,206.3269,206.7387,57945.0
2021-11-19 14:10:00,226.1,226.14,225.73,225.81,12183.0,206.8759,206.9125,206.5374,206.6106,12183.0
2021-11-19 14:20:00,225.8,225.81,225.39,225.39,22292.0,206.6014,206.6106,206.2263,206.2263,22292.0
2021-11-19 14:30:00,225.41,225.88,225.24,225.84,9913.0,206.2446,206.6746,206.089,206.638,9913.0
2021-11-19 14:40:00,225.82,225.85,225.52,225.55,9397.0,206.6197,206.6472,206.3452,206.3727,9397.0
2021-11-19 14:50:00,225.59,225.64,225.45,225.6,8443.0,206.4093,206.455,206.2812,206.4184,8443.0
2021-11-19 15:00:00,225.63,225.74,225.45,225.63,12831.0,206.4459,206.5465,206.2812,206.4459,12831.0
2021-11-19 15:10:00,225.6,225.6,225.25,225.26,9697.0,206.4184,206.4184,206.0982,206.1073,9697.0
2021-11-19 15:20:00,225.26,225.29,225.09,225.2,14982.0,206.1073,206.1348,205.9518,206.0524,14982.0
2021-11-19 15:30:00,225.2,225.46,224.95,225.0,26699.0,206.0524,206.2903,205.8237,205.8694,26699.0
2021-11-19 15:40:00,224.93,225.0,224.57,224.59,41118.0,205.8054,205.8694,205.476,205.4943,41118.0
2021-11-19 15:50:00,224.56,224.56,223.82,223.89,192565.0,205.4669,205.4669,204.7898,204.8538,192565.0
2021-11-22 09:30:00,224.84,224.99,222.34,223.03,24460.0,205.723,205.8603,203.4356,204.0669,24460.0
2021-11-22 09:40:00,223.3,224.43,223.28,224.26,18757.0,204.314,205.3479,204.2957,205.1924,18757.0
2021-11-22 09:50:00,224.33,225.6,223.97,225.35,10627.0,205.2564,206.4184,204.927,206.1897,10627.0
2021-11-22 10:00:00,225.75,226.8,225.6,226.76,13341.0,206.5557,207.5164,206.4184,207.4798,13341.0
2021-11-22 10:10:00,226.85,226.85,225.89,225.89,6161.0,207.5621,207.5621,206.6838,206.6838,6161.0
2021-11-22 10:20:00,225.87,226.05,225.34,225.49,9629.0,206.6655,206.8302,206.1805,206.3178,9629.0
2021-11-22 10:30:00,225.52,226.42,225.5,226.25,11908.0,206.3452,207.1687,206.3269,207.0132,11908.0
2021-11-22 10:40:00,226.23,226.73,226.02,226.68,8990.0,206.9949,207.4524,206.8027,207.4066,8990.0
2021-11-22 10:50:00,226.73,227.71,226.73,227.69,9561.0,207.4524,208.349,207.4524,208.3307,9561.0
2021-11-22 11:00:00,227.63,228.35,227.41,228.12,9882.0,208.2758,208.9346,208.0745,208.7242,9882.0
2021-11-22 11:10:00,228.18,228.85,228.08,228.84,7536.0,208.7791,209.3921,208.6876,209.383,7536.0
2021-11-22 11:20:00,228.84,229.47,228.65,229.31,9443.0,209.383,209.9594,209.2091,209.813,9443.0
2021-11-22 11:30:00,229.27,229.28,228.68,228.94,7424.0,209.7764,209.7855,209.2366,209.4744,7424.0
2021-11-22 11:40:00,229.01,229.39,228.7,228.7,12730.0,209.5385,209.8862,209.2549,209.2549,12730.0
2021-11-22 11:50:00,228.66,228.69,228.18,228.5,9700.0,209.2183,209.2457,208.7791,209.0719,9700.0
2021-11-22 12:00:00,228.58,229.43,228.56,229.43,17791.0,209.1451,209.9228,209.1268,209.9228,17791.0
2021-11-22 12:10:00,229.45,229.55,228.75,228.93,17621.0,209.9411,210.0326,209.3006,209.4653,17621.0
2021-11-22 12:20:00,229.0,229.22,228.92,228.95,11112.0,209.5293,209.7306,209.4561,209.4836,11112.0
2021-11-22 12:30:00,228.98,229.28,228.85,229.27,32255.0,209.511,209.7855,209.3921,209.7764,32255.0
2021-11-22 12:40:00,229.31,229.43,229.11,229.43,6393.0,209.813,209.9228,209.63,209.9228,6393.0
2021-11-22 12:50:00,229.4,229.55,229.32,229.55,5501.0,209.8953,210.0326,209.8221,210.0326,5501.0
2021-11-22 13:00:00,229.44,230.0,229.44,229.86,10804.0,209.9319,210.4443,209.9319,210.3162,10804.0
2021-11-22 13:10:00,229.93,230.17,229.71,229.73,5702.0,210.3803,210.5999,210.179,210.1973,5702.0
2021-11-22 13:20:00,229.84,230.17,229.79,230.16,4300.0,210.2979,210.5999,210.2522,210.5907,4300.0
2021-11-22 13:30:00,230.16,230.65,230.06,230.2,16201.0,210.5907,211.0391,210.4992,210.6273,16201.0
2021-11-22 13:40:00,230.31,230.36,229.85,229.91,10221.0,210.728,210.7737,210.3071,210.362,10221.0
2021-11-22 13:50:00,230.05,230.57,229.95,230.56,11791.0,210.4901,210.9659,210.3986,210.9567,11791.0
2021-11-22 14:00:00,230.62,230.73,230.34,230.58,17257.0,211.0116,211.1123,210.7554,210.975,17257.0
2021-11-22 14:10:00,230.52,230.53,230.01,230.03,9816.0,210.9201,210.9293,210.4535,210.4718,9816.0
2021-11-22 14:20:00,230.04,230.22,229.75,230.15,7000.0,210.4809,210.6456,210.2156,210.5816,7000.0
2021-11-22 14:30:00,229.99,230.3,229.9,230.29,8733.0,210.4352,210.7188,210.3528,210.7097,8733.0
2021-11-22 14:40:00,230.24,230.62,230.14,230.42,8668.0,210.6639,211.0116,210.5724,210.8286,8668.0
2021-11-22 14:50:00,230.48,230.59,230.25,230.25,5328.0,210.8835,210.9842,210.6731,210.6731,5328.0
2021-11-22 15:00:00,230.29,230.68,230.05,230.13,8008.0,210.7097,211.0665,210.4901,210.5633,8008.0
2021-11-22 15:10:00,230.27,230.38,230.07,230.07,8742.0,210.6914,210.792,210.5084,210.5084,8742.0
2021-11-22 15:20:00,230.08,230.34,229.83,229.86,11946.0,210.5175,210.7554,210.2888,210.3162,11946.0
2021-11-22 15:30:00,229.83,230.35,229.51,230.16,25625.0,210.2888,210.7646,209.996,210.5907,25625.0
2021-11-22 15:40:00,230.04,230.2,228.77,228.78,28242.0,210.4809,210.6273,209.3189,209.3281,28242.0
2021-11-22 15:50:00,228.75,228.88,227.8,228.0,106423.0,209.3006,209.4195,208.4314,208.6144,106423.0
2021-11-23 09:30:00,228.71,228.76,226.85,227.34,17372.0,209.264,209.3098,207.5621,208.0105,17372.0
2021-11-23 09:40:00,227.44,229.47,227.43,229.46,10675.0,208.102,209.9594,208.0928,209.9502,10675.0
2021-11-23 09:50:00,229.32,229.8,228.84,229.09,7979.0,209.8221,210.2613,209.383,209.6117,7979.0
2021-11-23 10:00:00,228.58,229.46,228.41,228.42,9680.0,209.1451,209.9502,208.9895,208.9987,9680.0
2021-11-23 10:10:00,228.55,229.0,228.29,228.74,10448.0,209.1176,209.5293,208.8797,209.2915,10448.0
2021-11-23 10:20:00,228.79,228.79,228.07,228.39,6675.0,209.3372,209.3372,208.6784,208.9712,6675.0
2021-11-23 10:30:00,228.32,228.46,227.51,227.72,9268.0,208.9072,209.0353,208.166,208.3582,9268.0
2021-11-23 10:40:00,227.88,228.51,227.88,228.12,8923.0,208.5046,209.081,208.5046,208.7242,8923.0
2021-11-23 10:50:00,228.21,228.21,227.63,227.73,10472.0,208.8065,208.8065,208.2758,208.3673,10472.0
2021-11-23 11:00:00,227.61,227.97,227.02,227.03,14343.0,208.2575,208.5869,207.7177,207.7268,14343.0
2021-11-23 11:10:00,227.0,227.54,226.99,227.01,5533.0,207.6994,208.1935,207.6902,207.7085,5533.0
2021-11-23 11:20:00,226.97,227.36,226.97,227.14,3041.0,207.6719,208.0288,207.6719,207.8275,3041.0
2021-11-23 11:30:00,226.71,227.29,226.65,227.04,10354.0,207.4341,207.9647,207.3792,207.736,10354.0
2021-11-23 11:40:00,226.91,227.14,226.32,227.05,6303.0,207.617,207.8275,207.0772,207.7451,6303.0
2021-11-23 11:50:00,227.08,227.24,226.97,227.18,3509.0,207.7726,207.919,207.6719,207.8641,3509.0
2021-11-23 12:00:00,227.08,227.08,226.05,226.45,7305.0,207.7726,207.7726,206.8302,207.1962,7305.0
2021-11-23 12:10:00,226.54,226.67,226.18,226.28,7499.0,207.2785,207.3975,206.9491,207.0406,7499.0
2021-11-23 12:20:00,226.23,226.25,226.09,226.14,24328.0,206.9949,207.0132,206.8668,206.9125,24328.0
2021-11-23 12:30:00,226.18,226.33,225.94,226.33,11291.0,206.9491,207.0864,206.7295,207.0864,11291.0
2021-11-23 12:40:00,226.33,226.47,226.13,226.37,14198.0,207.0864,207.2145,206.9034,207.123,14198.0
2021-11-23 12:50:00,226.27,226.41,226.1,226.14,20879.0,207.0315,207.1596,206.8759,206.9125,20879.0
2021-11-23 13:00:00,226.15,226.86,226.15,226.85,4072.0,206.9217,207.5713,206.9217,207.5621,4072.0
2021-11-23 13:10:00,226.93,227.1,226.53,226.6,13111.0,207.6353,207.7909,207.2694,207.3334,13111.0
2021-11-23 13:20:00,226.64,227.1,226.63,226.74,7200.0,207.37,207.7909,207.3609,207.4615,7200.0
2021-11-23 13:30:00,226.78,227.01,226.69,226.84,5400.0,207.4981,207.7085,207.4158,207.553,5400.0
2021-11-23 13:40:00,226.8,227.15,226.79,227.0,9507.0,207.5164,207.8366,207.5073,207.6994,9507.0
2021-11-23 13:50:00,227.0,227.44,226.94,227.0,25547.0,207.6994,208.102,207.6445,207.6994,25547.0
2021-11-23 14:00:00,227.0,227.14,226.81,226.98,21052.0,207.6994,207.8275,207.5256,207.6811,21052.0
2021-11-23 14:10:00,227.04,227.79,226.94,227.79,26384.0,207.736,208.4222,207.6445,208.4222,26384.0
2021-11-23 14:20:00,227.79,228.41,227.79,228.08,7010.0,208.4222,208.9895,208.4222,208.6876,7010.0
2021-11-23 14:30:00,228.13,228.19,227.62,227.76,5061.0,208.7333,208.7882,208.2667,208.3948,5061.0
2021-11-23 14:40:00,227.78,228.14,227.73,228.12,4078.0,208.4131,208.7425,208.3673,208.7242,4078.0
2021-11-23 14:50:00,228.15,228.23,227.86,228.06,7127.0,208.7516,208.8248,208.4863,208.6693,7127.0
2021-11-23 15:00:00,227.98,227.99,227.59,227.68,4928.0,208.5961,208.6052,208.2392,208.3216,4928.0
2021-11-23 15:10:00,227.61,227.69,227.24,227.24,3349.0,208.2575,208.3307,207.919,207.919,3349.0
2021-11-23 15:20:00,227.3,227.44,227.16,227.36,3352.0,207.9739,208.102,207.8458,208.0288,3352.0
2021-11-23 15:30:00,227.31,227.83,227.31,227.69,12143.0,207.983,208.4588,207.983,208.3307,12143.0
2021-11-23 15:40:00,227.71,227.88,227.06,227.39,26126.0,208.349,208.5046,207.7543,208.0562,26126.0
2021-11-23 15:50:00,227.43,228.02,227.41,227.86,52578.0,208.0928,208.6327,208.0745,208.4863,52578.0
2021-11-24 09:30:00,227.62,228.79,226.83,228.72,20574.0,208.2667,209.3372,207.5438,209.2732,20574.0
2021-11-24 09:40:00,228.37,228.95,228.31,228.58,6066.0,208.9529,209.4836,208.898,209.1451,6066.0
2021-11-24 09:50:00,228.49,228.5,227.48,228.16,5246.0,209.0627,209.0719,208.1386,208.7608,5246.0
2021-11-24 10:00:00,228.21,228.65,227.95,228.34,6407.0,208.8065,209.2091,208.5686,208.9255,6407.0
2021-11-24 10:10:00,228.27,228.6,228.07,228.5,4617.0,208.8614,209.1634,208.6784,209.0719,4617.0
2021-11-24 10:20:00,228.47,228.85,228.17,228.85,7659.0,209.0444,209.3921,208.7699,209.3921,7659.0
2021-11-24 10:30:00,228.7,228.74,228.32,228.52,3363.0,209.2549,209.2915,208.9072,209.0902,3363.0
2021-11-24 10:40:00,228.31,228.36,227.93,228.16,3638.0,208.898,208.9438,208.5503,208.7608,3638.0
2021-11-24 10:50:00,228.14,228.42,228.07,228.32,3373.0,208.7425,208.9987,208.6784,208.9072,3373.0
2021-11-24 11:00:00,228.51,228.51,228.1,228.22,3480.0,209.081,209.081,208.7059,208.8157,3480.0
2021-11-24 11:10:00,228.28,228.35,228.01,228.25,6182.0,208.8706,208.9346,208.6235,208.8431,6182.0
2021-11-24 11:20:00,228.27,228.27,227.61,227.8,4513.0,208.8614,208.8614,208.2575,208.4314,4513.0
2021-11-24 11:30:00,227.93,228.02,227.11,227.29,5821.0,208.5503,208.6327,207.8,207.9647,5821.0
2021-11-24 11:40:00,227.31,227.35,227.0,227.19,2616.0,207.983,208.0196,207.6994,207.8732,2616.0
2021-11-24 11:50:00,227.1,227.19,226.63,226.63,2409.0,207.7909,207.8732,207.3609,207.3609,2409.0
2021-11-24 12:00:00,226.62,226.91,226.61,226.76,3211.0,207.3517,207.617,207.3426,207.4798,3211.0
2021-11-24 12:10:00,226.77,226.78,226.47,226.62,4391.0,207.489,207.4981,207.2145,207.3517,4391.0
2021-11-24 12:20:00,226.52,226.57,226.46,226.5,2813.0,207.2602,207.306,207.2053,207.2419,2813.0
2021-11-24 12:30:00,226.5,226.87,226.49,226.72,3310.0,207.2419,207.5804,207.2328,207.4432,3310.0
2021-11-24 12:40:00,226.65,226.9,226.57,226.9,3395.0,207.3792,207.6079,207.306,207.6079,3395.0
2021-11-24 12:50:00,227.0,227.1,226.91,226.94,5821.0,207.6994,207.7909,207.617,207.6445,5821.0
2021-11-24 13:00:00,226.83,226.87,226.72,226.73,2164.0,207.5438,207.5804,207.4432,207.4524,2164.0
2021-11-24 13:10:00,226.76,226.84,226.62,226.7,5003.0,207.4798,207.553,207.3517,207.4249,5003.0
2021-11-24 13:20:00,226.71,226.77,226.41,226.47,5055.0,207.4341,207.489,207.1596,207.2145,5055.0
2021-11-24 13:30:00,226.41,226.47,226.23,226.35,5965.0,207.1596,207.2145,206.9949,207.1047,5965.0
2021-11-24 13:40:00,226.29,226.44,226.29,226.44,1758.0,207.0498,207.187,207.0498,207.187,1758.0
2021-11-24 13:50:00,226.42,226.42,226.05,226.16,2316.0,207.1687,207.1687,206.8302,206.9308,2316.0
2021-11-24 14:00:00,226.11,226.2,225.61,225.62,5281.0,206.8851,206.9674,206.4276,206.4367,5281.0
2021-11-24 14:10:00,225.58,225.68,225.5,225.63,1945.0,206.4001,206.4916,206.3269,206.4459,1945.0
2021-11-24 14:20:00,225.63,225.67,225.37,225.38,4011.0,206.4459,206.4825,206.208,206.2171,4011.0
2021-11-24 14:30:00,225.41,225.72,225.34,225.68,3953.0,206.2446,206.5282,206.1805,206.4916,3953.0
2021-11-24 14:40:00,225.65,226.08,225.56,225.94,3255.0,206.4642,206.8576,206.3818,206.7295,3255.0
2021-11-24 14:50:00,226.0,226.13,225.95,225.99,3715.0,206.7844,206.9034,206.7387,206.7753,3715.0
2021-11-24 15:00:00,225.98,226.09,225.78,226.09,4399.0,206.7661,206.8668,206.5831,206.8668,4399.0
2021-11-24 15:10:00,226.15,226.25,225.84,225.89,5629.0,206.9217,207.0132,206.638,206.6838,5629.0
2021-11-24 15:20:00,225.97,226.12,225.83,226.03,5002.0,206.757,206.8942,206.6289,206.8119,5002.0
2021-11-24 15:30:00,225.97,226.13,225.81,226.11,8668.0,206.757,206.9034,206.6106,206.8851,8668.0
2021-11-24 15:40:00,226.08,226.08,225.17,225.18,20983.0,206.8576,206.8576,206.025,206.0341,20983.0
2021-11-24 15:50:00,225.24,226.11,225.12,225.87,97113.0,206.089,206.8851,205.9792,206.6655,97113.0
2021-11-26 09:30:00,220.0,220.62,218.36,219.49,40886.0,201.2946,201.8619,199.794,200.8279,40886.0
2021-11-26 09:40:00,219.67,219.73,216.93,217.02,29491.0,200.9926,201.0475,198.4856,198.5679,29491.0
2021-11-26 09:50:00,217.05,217.82,217.04,217.56,19822.0,198.5954,199.2999,198.5862,199.062,19822.0
2021-11-26 10:00:00,217.2,217.94,216.73,217.62,21302.0,198.7326,199.4097,198.3026,199.1169,21302.0
2021-11-26 10:10:00,217.61,218.55,217.31,218.47,27240.0,199.1078,199.9679,198.8333,199.8947,27240.0
2021-11-26 10:20:00,218.47,219.85,218.32,219.4,19324.0,199.8947,201.1573,199.7574,200.7456,19324.0
2021-11-26 10:30:00,219.39,219.94,218.87,219.68,10857.0,200.7364,201.2397,200.2606,201.0018,10857.0
2021-11-26 10:40:00,219.75,220.07,219.45,219.76,11433.0,201.0658,201.3586,200.7913,201.075,11433.0
2021-11-26 10:50:00,219.89,219.9,219.0,219.02,16808.0,201.1939,201.2031,200.3796,200.3979,16808.0
2021-11-26 11:00:00,219.03,219.07,218.35,218.73,23331.0,200.407,200.4436,199.7849,200.1325,23331.0
2021-11-26 11:10:00,218.9,219.06,218.4,218.63,7503.0,200.2881,200.4345,199.8306,200.0411,7503.0
2021-11-26 11:20:00,218.86,219.33,218.68,218.96,12862.0,200.2515,200.6815,200.0868,200.343,12862.0
2021-11-26 11:30:00,219.01,219.41,218.5,219.41,7865.0,200.3887,200.7547,199.9221,200.7547,7865.0
2021-11-26 11:40:00,219.39,219.43,218.68,218.99,8595.0,200.7364,200.773,200.0868,200.3704,8595.0
2021-11-26 11:50:00,219.13,219.13,218.25,218.67,8875.0,200.4985,200.4985,199.6934,200.0777,8875.0
2021-11-26 12:00:00,218.68,219.24,218.35,219.21,12662.0,200.0868,200.5992,199.7849,200.5717,12662.0
2021-11-26 12:10:00,219.11,219.82,219.06,219.22,11155.0,200.4802,201.1299,200.4345,200.5809,11155.0
2021-11-26 12:20:00,219.26,219.96,219.08,219.9,13895.0,200.6175,201.258,200.4528,201.2031,13895.0
2021-11-26 12:30:00,219.95,221.0,219.91,220.56,24042.0,201.2488,202.2095,201.2122,201.807,24042.0
2021-11-26 12:40:00,220.52,220.57,219.97,220.03,17008.0,201.7704,201.8161,201.2671,201.322,17008.0
2021-11-26 12:50:00,219.95,220.26,219.33,219.93,45517.0,201.2488,201.5325,200.6815,201.2305,45517.0
2021-11-29 09:30:00,221.0,221.01,218.06,218.08,34656.0,202.2095,202.2187,199.5195,199.5378,34656.0
2021-11-29 09:40:00,218.07,218.48,216.9,216.9,27387.0,199.5287,199.9038,198.4581,198.4581,27387.0
2021-11-29 09:50:00,216.9,217.19,216.32,217.01,21142.0,198.4581,198.7235,197.9275,198.5588,21142.0
2021-11-29 10:00:00,217.0,217.66,216.38,217.02,12774.0,198.5496,199.1535,197.9824,198.5679,12774.0
2021-11-29 10:10:00,217.2,217.2,216.29,216.66,12723.0,198.7326,198.7326,197.9,198.2386,12723.0
2021-11-29 10:20:00,216.71,216.86,216.19,216.68,15187.0,198.2843,198.4215,197.8085,198.2569,15187.0
2021-11-29 10:30:00,216.62,217.47,216.59,217.33,24865.0,198.202,198.9797,198.1745,198.8516,24865.0
2021-11-29 10:40:00,217.33,217.33,216.29,216.4,12508.0,198.8516,198.8516,197.9,198.0007,12508.0
2021-11-29 10:50:00,216.39,216.9,216.39,216.65,14211.0,197.9915,198.4581,197.9915,198.2294,14211.0
2021-11-29 11:00:00,216.72,217.69,216.63,217.59,11979.0,198.2934,199.181,198.2111,199.0895,11979.0
2021-11-29 11:10:00,217.59,218.01,217.48,217.68,15981.0,199.0895,199.4738,198.9888,199.1718,15981.0
2021-11-29 11:20:00,217.67,217.96,217.18,217.19,8618.0,199.1627,199.428,198.7143,198.7235,8618.0
2021-11-29 11:30:00,217.16,217.7,217.09,217.7,12194.0,198.696,199.1901,198.632,199.1901,12194.0
2021-11-29 11:40:00,217.81,218.23,217.72,218.06,10177.0,199.2908,199.6751,199.2084,199.5195,10177.0
2021-11-29 11:50:00,218.04,218.12,217.94,218.02,5046.0,199.5012,199.5744,199.4097,199.4829,5046.0
2021-11-29 12:00:00,218.17,218.49,218.15,218.26,14622.0,199.6202,199.913,199.6019,199.7025,14622.0
2021-11-29 12:10:00,218.35,218.85,218.17,218.77,9633.0,199.7849,200.2423,199.6202,200.1691,9633.0
2021-11-29 12:20:00,218.73,219.06,218.64,218.64,9127.0,200.1325,200.4345,200.0502,200.0502,9127.0
2021-11-29 12:30:00,218.78,219.3,218.78,218.92,8896.0,200.1783,200.6541,200.1783,200.3064,8896.0
2021-11-29 12:40:00,218.91,219.18,218.8,219.07,6770.0,200.2972,200.5443,200.1966,200.4436,6770.0
2021-11-29 12:50:00,219.02,219.02,218.55,218.61,3231.0,200.3979,200.3979,199.9679,200.0228,3231.0
2021-11-29 13:00:00,218.65,218.7,218.13,218.59,8069.0,200.0594,200.1051,199.5836,200.0045,8069.0
2021-11-29 13:10:00,218.61,218.61,217.77,218.34,8020.0,200.0228,200.0228,199.2542,199.7757,8020.0
2021-11-29 13:20:00,218.26,218.29,217.74,217.89,9163.0,199.7025,199.73,199.2267,199.364,9163.0
2021-11-29 13:30:00,217.9,218.13,217.7,217.72,9163.0,199.3731,199.5836,199.1901,199.2084,9163.0
2021-11-29 13:40:00,217.88,218.07,217.48,217.58,8387.0,199.3548,199.5287,198.9888,199.0803,8387.0
2021-11-29 13:50:00,217.64,217.96,217.47,217.71,6373.0,199.1352,199.428,198.9797,199.1993,6373.0
2021-11-29 14:00:00,217.78,218.18,217.7,217.85,10605.0,199.2633,199.6293,199.1901,199.3274,10605.0
2021-11-29 14:10:00,217.93,218.06,217.84,217.91,7675.0,199.4006,199.5195,199.3182,199.3823,7675.0
2021-11-29 14:20:00,217.94,218.24,217.83,218.07,9967.0,199.4097,199.6842,199.3091,199.5287,9967.0
2021-11-29 14:30:00,218.23,218.34,217.9,218.1,9440.0,199.6751,199.7757,199.3731,199.5561,9440.0
2021-11-29 14:40:00,218.09,218.29,217.77,217.77,10279.0,199.547,199.73,199.2542,199.2542,10279.0
2021-11-29 14:50:00,217.7,218.09,217.62,217.63,10191.0,199.1901,199.547,199.1169,199.1261,10191.0
2021-11-29 15:00:00,217.67,218.08,217.67,217.88,8968.0,199.1627,199.5378,199.1627,199.3548,8968.0
2021-11-29 15:10:00,217.88,217.99,217.69,217.81,6359.0,199.3548,199.4555,199.181,199.2908,6359.0
2021-11-29 15:20:00,217.86,217.87,217.23,217.23,10248.0,199.3365,199.3457,198.7601,198.7601,10248.0
2021-11-29 15:30:00,217.22,217.41,217.1,217.27,15970.0,198.7509,198.9248,198.6411,198.7967,15970.0
2021-11-29 15:40:00,217.29,217.54,217.11,217.22,28533.0,198.815,199.0437,198.6503,198.7509,28533.0
2021-11-29 15:50:00,217.23,217.65,217.05,217.26,117599.0,198.7601,199.1444,198.5954,198.7875,117599.0
2021-11-30 09:30:00,215.51,216.42,214.6,215.47,36841.0,197.1863,198.019,196.3537,197.1497,36841.0
2021-11-30 09:40:00,215.79,216.02,214.36,214.36,15989.0,197.4425,197.653,196.1341,196.1341,15989.0
2021-11-30 09:50:00,214.35,214.69,213.8,214.2,26259.0,196.125,196.436,195.6217,195.9877,26259.0
2021-11-30 10:00:00,213.85,215.1,213.85,214.42,23273.0,195.6675,196.8112,195.6675,196.189,23273.0
2021-11-30 10:10:00,214.26,214.55,212.79,212.95,22350.0,196.0426,196.308,194.6976,194.844,22350.0
2021-11-30 10:20:00,213.03,213.05,212.23,212.84,32086.0,194.9172,194.9355,194.1852,194.7433,32086.0
2021-11-30 10:30:00,212.94,214.17,212.92,213.96,27182.0,194.8348,195.9603,194.8165,195.7681,27182.0
2021-11-30 10:40:00,214.09,215.16,214.09,214.83,15600.0,195.8871,196.8661,195.8871,196.5641,15600.0
2021-11-30 10:50:00,214.58,214.6,212.69,212.86,16598.0,196.3354,196.3537,194.6061,194.7616,16598.0
2021-11-30 11:00:00,212.84,213.41,212.01,212.01,20766.0,194.7433,195.2649,193.9839,193.9839,20766.0
2021-11-30 11:10:00,212.17,213.66,212.03,213.08,33495.0,194.1303,195.4936,194.0022,194.9629,33495.0
2021-11-30 11:20:00,212.97,213.39,212.5,212.9,14026.0,194.8623,195.2466,194.4323,194.7982,14026.0
2021-11-30 11:30:00,213.09,213.09,212.27,212.32,14121.0,194.9721,194.9721,194.2218,194.2676,14121.0
2021-11-30 11:40:00,212.27,212.37,211.63,211.68,21532.0,194.2218,194.3133,193.6362,193.682,21532.0
2021-11-30 11:50:00,211.78,212.18,211.36,211.98,19217.0,193.7735,194.1395,193.3892,193.9565,19217.0
2021-11-30 12:00:00,212.06,212.06,210.31,210.51,28754.0,194.0297,194.0297,192.4285,192.6115,28754.0
2021-11-30 12:10:00,210.54,210.82,210.23,210.82,41683.0,192.6389,192.8951,192.3553,192.8951,41683.0
2021-11-30 12:20:00,210.76,211.18,210.48,210.9,23584.0,192.8402,193.2245,192.584,192.9683,23584.0
2021-11-30 12:30:00,210.87,211.14,210.61,210.67,19103.0,192.9408,193.1879,192.703,192.7578,19103.0
2021-11-30 12:40:00,210.67,211.0,210.26,210.42,18115.0,192.7578,193.0598,192.3827,192.5291,18115.0
2021-11-30 12:50:00,210.62,210.83,209.8,210.18,24461.0,192.7121,192.9042,191.9618,192.3095,24461.0
2021-11-30 13:00:00,210.28,210.35,209.61,209.95,20383.0,192.401,192.4651,191.788,192.0991,20383.0
2021-11-30 13:10:00,209.97,210.06,209.52,209.73,13373.0,192.1174,192.1997,191.7056,191.8978,13373.0
2021-11-30 13:20:00,209.66,210.26,209.6,209.92,21502.0,191.8337,192.3827,191.7788,192.0716,21502.0
2021-11-30 13:30:00,209.84,210.32,209.5,210.17,53546.0,191.9984,192.4376,191.6873,192.3004,53546.0
2021-11-30 13:40:00,210.22,210.49,210.01,210.06,13964.0,192.3461,192.5932,192.154,192.1997,13964.0
2021-11-30 13:50:00,210.13,210.7,210.01,210.66,18985.0,192.2638,192.7853,192.154,192.7487,18985.0
2021-11-30 14:00:00,210.75,211.76,210.67,211.7,35887.0,192.831,193.7552,192.7578,193.7003,35887.0
2021-11-30 14:10:00,211.7,212.22,211.64,212.0,27526.0,193.7003,194.1761,193.6454,193.9748,27526.0
2021-11-30 14:20:00,211.95,211.96,211.19,211.19,29247.0,193.929,193.9382,193.2336,193.2336,29247.0
2021-11-30 14:30:00,211.1,211.24,210.72,211.0,22248.0,193.1513,193.2794,192.8036,193.0598,22248.0
2021-11-30 14:40:00,211.02,211.16,210.65,210.75,16620.0,193.0781,193.2062,192.7395,192.831,16620.0
2021-11-30 14:50:00,210.78,210.84,210.11,210.34,19974.0,192.8585,192.9134,192.2455,192.4559,19974.0
2021-11-30 15:00:00,210.36,210.49,209.88,209.88,23915.0,192.4742,192.5932,192.035,192.035,23915.0
2021-11-30 15:10:00,209.89,210.01,209.53,209.95,25306.0,192.0442,192.154,191.7148,192.0991,25306.0
2021-11-30 15:20:00,209.91,210.04,209.4,209.58,50144.0,192.0625,192.1814,191.5958,191.7605,50144.0
2021-11-30 15:30:00,209.56,210.32,209.55,209.73,39940.0,191.7422,192.4376,191.7331,191.8978,39940.0
2021-11-30 15:40:00,209.73,210.63,209.69,209.96,53309.0,191.8978,192.7212,191.8612,192.1082,53309.0
2021-11-30 15:50:00,209.91,209.93,209.09,209.73,155214.0,192.0625,192.0808,191.3122,191.8978,155214.0
2021-12-01 09:30:00,212.85,213.27,211.65,212.18,42737.0,194.7525,195.1368,193.6545,194.1395,42737.0
2021-12-01 09:40:00,212.48,213.59,212.27,212.27,14485.0,194.414,195.4296,194.2218,194.2218,14485.0
2021-12-01 09:50:00,212.01,212.62,211.5,212.62,11929.0,193.9839,194.5421,193.5173,194.5421,11929.0
2021-12-01 10:00:00,212.49,214.5,212.34,213.96,13556.0,194.4231,196.2622,194.2859,195.7681,13556.0
2021-12-01 10:10:00,214.12,215.33,214.11,214.8,13799.0,195.9145,197.0216,195.9054,196.5367,13799.0
2021-12-01 10:20:00,214.76,215.02,214.1,214.1,9752.0,196.5001,196.738,195.8962,195.8962,9752.0
2021-12-01 10:30:00,214.07,215.05,214.06,214.41,18290.0,195.8688,196.7654,195.8596,196.1799,18290.0
2021-12-01 10:40:00,214.4,215.12,214.17,214.74,16101.0,196.1707,196.8295,195.9603,196.4818,16101.0
2021-12-01 10:50:00,214.86,215.55,214.85,215.03,32851.0,196.5916,197.2229,196.5824,196.7471,32851.0
2021-12-01 11:00:00,215.08,215.54,214.9,215.17,23524.0,196.7929,197.2138,196.6282,196.8752,23524.0
2021-12-01 11:10:00,215.13,215.78,214.9,215.75,29731.0,196.8386,197.4334,196.6282,197.4059,29731.0
2021-12-01 11:20:00,215.9,215.9,215.14,215.37,19411.0,197.5432,197.5432,196.8478,197.0582,19411.0
2021-12-01 11:30:00,215.46,215.47,215.03,215.06,25229.0,197.1406,197.1497,196.7471,196.7746,25229.0
2021-12-01 11:40:00,215.07,215.09,214.35,214.46,13567.0,196.7837,196.802,196.125,196.2256,13567.0
2021-12-01 11:50:00,214.37,214.49,213.6,214.0,14571.0,196.1433,196.2531,195.4387,195.8047,14571.0
2021-12-01 12:00:00,213.89,214.77,213.82,214.29,21588.0,195.7041,196.5092,195.64,196.0701,21588.0
2021-12-01 12:10:00,214.48,214.59,214.0,214.3,53832.0,196.2439,196.3446,195.8047,196.0792,53832.0
2021-12-01 12:20:00,214.32,214.33,213.84,213.89,11424.0,196.0975,196.1067,195.6583,195.7041,11424.0
2021-12-01 12:30:00,213.95,214.59,213.88,214.39,8849.0,195.759,196.3446,195.6949,196.1616,8849.0
2021-12-01 12:40:00,214.45,214.63,213.62,213.63,8100.0,196.2165,196.3812,195.457,195.4662,8100.0
2021-12-01 12:50:00,213.64,213.76,212.96,212.96,10843.0,195.4753,195.5851,194.8531,194.8531,10843.0
2021-12-01 13:00:00,213.1,213.14,212.43,212.58,13581.0,194.9812,195.0178,194.3682,194.5055,13581.0
2021-12-01 13:10:00,212.56,213.19,212.3,212.53,17295.0,194.4872,195.0636,194.2493,194.4597,17295.0
2021-12-01 13:20:00,212.55,213.14,212.54,213.08,7913.0,194.478,195.0178,194.4689,194.9629,7913.0
2021-12-01 13:30:00,213.16,213.39,212.85,213.34,10405.0,195.0361,195.2466,194.7525,195.2008,10405.0
2021-12-01 13:40:00,213.31,213.43,212.08,212.11,23398.0,195.1734,195.2832,194.048,194.0754,23398.0
2021-12-01 13:50:00,212.3,213.14,212.29,213.02,7404.0,194.2493,195.0178,194.2401,194.908,7404.0
2021-12-01 14:00:00,212.93,213.12,212.72,212.91,8267.0,194.8257,194.9995,194.6335,194.8074,8267.0
2021-12-01 14:10:00,212.73,212.85,212.23,212.48,13738.0,194.6427,194.7525,194.1852,194.414,13738.0
2021-12-01 14:20:00,212.62,213.54,212.6,213.48,13744.0,194.5421,195.3838,194.5238,195.3289,13744.0
2021-12-01 14:30:00,213.47,213.8,213.1,213.51,9300.0,195.3198,195.6217,194.9812,195.3564,9300.0
2021-12-01 14:40:00,213.31,213.4,212.92,213.17,14211.0,195.1734,195.2557,194.8165,195.0453,14211.0
2021-12-01 14:50:00,213.17,213.2,212.69,212.69,7214.0,195.0453,195.0727,194.6061,194.6061,7214.0
2021-12-01 15:00:00,212.74,213.13,212.47,212.67,19171.0,194.6518,195.0087,194.4048,194.5878,19171.0
2021-12-01 15:10:00,212.66,212.81,212.17,212.28,20374.0,194.5786,194.7159,194.1303,194.231,20374.0
2021-12-01 15:20:00,212.35,212.37,211.51,211.51,21258.0,194.295,194.3133,193.5264,193.5264,21258.0
2021-12-01 15:30:00,211.54,211.66,211.0,211.51,23015.0,193.5539,193.6637,193.0598,193.5264,23015.0
2021-12-01 15:40:00,211.41,211.79,210.8,210.86,29280.0,193.4349,193.7826,192.8768,192.9317,29280.0
2021-12-01 15:50:00,210.76,210.95,209.09,209.12,103604.0,192.8402,193.014,191.3122,191.3396,103604.0
2021-12-02 09:30:00,210.38,211.11,209.43,209.9,44081.0,192.4925,193.1604,191.6233,192.0533,44081.0
2021-12-02 09:40:00,209.78,210.12,209.12,209.84,16151.0,191.9435,192.2546,191.3396,191.9984,16151.0
2021-12-02 09:50:00,210.06,210.6,209.49,209.92,37976.0,192.1997,192.6938,191.6782,192.0716,37976.0
2021-12-02 10:00:00,210.14,210.72,209.66,210.27,33550.0,192.2729,192.8036,191.8337,192.3919,33550.0
2021-12-02 10:10:00,210.26,210.84,210.11,210.77,20601.0,192.3827,192.9134,192.2455,192.8493,20601.0
2021-12-02 10:20:00,210.63,211.25,210.56,211.03,12631.0,192.7212,193.2885,192.6572,193.0872,12631.0
2021-12-02 10:30:00,210.94,211.41,209.48,209.87,37379.0,193.0049,193.4349,191.669,192.0259,37379.0
2021-12-02 10:40:00,209.97,211.89,209.95,211.89,56622.0,192.1174,193.8741,192.0991,193.8741,56622.0
2021-12-02 10:50:00,211.89,212.74,211.71,212.72,14051.0,193.8741,194.6518,193.7094,194.6335,14051.0
2021-12-02 11:00:00,212.93,213.37,212.59,213.33,34417.0,194.8257,195.2283,194.5146,195.1917,34417.0
2021-12-02 11:10:00,213.37,214.2,213.12,213.82,16308.0,195.2283,195.9877,194.9995,195.64,16308.0
2021-12-02 11:20:00,213.87,214.25,213.69,214.02,12716.0,195.6858,196.0335,195.5211,195.823,12716.0
2021-12-02 11:30:00,214.11,214.24,213.13,214.16,23588.0,195.9054,196.0243,195.0087,195.9511,23588.0
2021-12-02 11:40:00,214.26,215.28,214.25,215.05,18889.0,196.0426,196.9759,196.0335,196.7654,18889.0
2021-12-02 11:50:00,214.92,216.04,214.88,216.04,15670.0,196.6465,197.6713,196.6099,197.6713,15670.0
2021-12-02 12:00:00,215.78,215.83,215.37,215.55,15206.0,197.4334,197.4791,197.0582,197.2229,15206.0
2021-12-02 12:10:00,215.6,216.0,215.5,215.89,11137.0,197.2687,197.6347,197.1772,197.534,11137.0
2021-12-02 12:20:00,215.88,215.91,215.55,215.78,9295.0,197.5249,197.5523,197.2229,197.4334,9295.0
2021-12-02 12:30:00,215.84,216.02,215.42,215.42,8401.0,197.4883,197.653,197.104,197.104,8401.0
2021-12-02 12:40:00,215.32,215.54,214.76,215.09,6754.0,197.0125,197.2138,196.5001,196.802,6754.0
2021-12-02 12:50:00,215.07,215.18,214.79,214.88,7800.0,196.7837,196.8844,196.5275,196.6099,7800.0
2021-12-02 13:00:00,214.79,215.0,214.4,214.73,11653.0,196.5275,196.7197,196.1707,196.4726,11653.0
2021-12-02 13:10:00,214.71,215.47,214.55,215.16,5856.0,196.4543,197.1497,196.308,196.8661,5856.0
2021-12-02 13:20:00,215.27,215.34,214.6,214.83,10852.0,196.9667,197.0308,196.3537,196.5641,10852.0
2021-12-02 13:30:00,214.89,215.24,214.79,215.17,6922.0,196.619,196.9393,196.5275,196.8752,6922.0
2021-12-02 13:40:00,215.12,215.5,215.06,215.14,6264.0,196.8295,197.1772,196.7746,196.8478,6264.0
2021-12-02 13:50:00,215.07,215.92,214.95,215.71,9682.0,196.7837,197.5615,196.6739,197.3693,9682.0
2021-12-02 14:00:00,215.7,215.89,215.33,215.46,15484.0,197.3602,197.534,197.0216,197.1406,15484.0
2021-12-02 14:10:00,215.58,215.93,215.38,215.84,9629.0,197.2504,197.5706,197.0674,197.4883,9629.0
2021-12-02 14:20:00,215.81,216.36,215.6,216.22,9017.0,197.4608,197.9641,197.2687,197.836,9017.0
2021-12-02 14:30:00,216.24,216.25,215.76,215.93,6937.0,197.8543,197.8634,197.4151,197.5706,6937.0
2021-12-02 14:40:00,215.84,215.91,215.54,215.75,6790.0,197.4883,197.5523,197.2138,197.4059,6790.0
2021-12-02 14:50:00,215.75,216.1,215.49,216.02,13050.0,197.4059,197.7262,197.168,197.653,13050.0
2021-12-02 15:00:00,216.13,216.31,215.96,216.3,12096.0,197.7536,197.9183,197.5981,197.9092,12096.0
2021-12-02 15:10:00,216.16,216.53,215.79,216.31,15960.0,197.7811,198.1196,197.4425,197.9183,15960.0
2021-12-02 15:20:00,216.22,216.72,216.08,216.66,13765.0,197.836,198.2934,197.7079,198.2386,13765.0
2021-12-02 15:30:00,216.72,216.93,216.37,216.5,21983.0,198.2934,198.4856,197.9732,198.0922,21983.0
2021-12-02 15:40:00,216.52,216.95,216.37,216.78,33248.0,198.1105,198.5039,197.9732,198.3483,33248.0
2021-12-02 15:50:00,216.7,216.92,215.68,215.97,122066.0,198.2752,198.4764,197.3419,197.6072,122066.0
2021-12-03 09:30:00,216.81,217.79,216.12,216.84,23834.0,198.3758,199.2725,197.7445,198.4032,23834.0
2021-12-03 09:40:00,217.05,217.09,215.81,215.81,8408.0,198.5954,198.632,197.4608,197.4608,8408.0
2021-12-03 09:50:00,215.89,216.19,215.4,215.91,9047.0,197.534,197.8085,197.0857,197.5523,9047.0
2021-12-03 10:00:00,216.01,217.6,215.94,217.21,12793.0,197.6438,199.0986,197.5798,198.7418,12793.0
2021-12-03 10:10:00,217.29,217.67,216.28,217.56,7538.0,198.815,199.1627,197.8909,199.062,7538.0
2021-12-03 10:20:00,217.56,218.03,216.58,217.91,15980.0,199.062,199.4921,198.1654,199.3823,15980.0
2021-12-03 10:30:00,217.89,217.91,217.14,217.52,11898.0,199.364,199.3823,198.6777,199.0254,11898.0
2021-12-03 10:40:00,217.56,217.56,216.4,216.69,6712.0,199.062,199.062,198.0007,198.266,6712.0
2021-12-03 10:50:00,216.72,217.92,216.54,217.57,10108.0,198.2934,199.3914,198.1288,199.0712,10108.0
2021-12-03 11:00:00,217.68,218.34,217.55,218.16,14480.0,199.1718,199.7757,199.0529,199.611,14480.0
2021-12-03 11:10:00,218.1,218.86,217.79,218.39,10302.0,199.5561,200.2515,199.2725,199.8215,10302.0
2021-12-03 11:20:00,218.38,219.53,218.25,219.01,14295.0,199.8123,200.8645,199.6934,200.3887,14295.0
2021-12-03 11:30:00,218.78,219.42,218.6,219.42,17328.0,200.1783,200.7639,200.0136,200.7639,17328.0
2021-12-03 11:40:00,219.31,219.42,218.18,218.3,16534.0,200.6632,200.7639,199.6293,199.7391,16534.0
2021-12-03 11:50:00,218.21,218.21,217.54,217.66,16915.0,199.6568,199.6568,199.0437,199.1535,16915.0
2021-12-03 12:00:00,217.75,218.16,217.65,218.16,13916.0,199.2359,199.611,199.1444,199.611,13916.0
2021-12-03 12:10:00,218.16,219.04,218.15,218.84,12477.0,199.611,200.4162,199.6019,200.2332,12477.0
2021-12-03 12:20:00,218.84,219.09,218.64,218.68,12415.0,200.2332,200.4619,200.0502,200.0868,12415.0
2021-12-03 12:30:00,218.62,218.7,218.0,218.7,8835.0,200.0319,200.1051,199.4646,200.1051,8835.0
2021-12-03 12:40:00,218.67,218.77,218.01,218.52,37935.0,200.0777,200.1691,199.4738,199.9404,37935.0
2021-12-03 12:50:00,218.56,218.76,217.27,217.82,16541.0,199.977,200.16,198.7967,199.2999,16541.0
2021-12-03 13:00:00,217.75,218.54,217.48,218.4,14706.0,199.2359,199.9587,198.9888,199.8306,14706.0
2021-12-03 13:10:00,218.4,218.93,218.27,218.76,12779.0,199.8306,200.3155,199.7117,200.16,12779.0
2021-12-03 13:20:00,218.76,218.92,218.41,218.48,22106.0,200.16,200.3064,199.8398,199.9038,22106.0
2021-12-03 13:30:00,218.34,218.56,217.65,217.68,11078.0,199.7757,199.977,199.1444,199.1718,11078.0
2021-12-03 13:40:00,217.67,218.09,217.42,217.69,10885.0,199.1627,199.547,198.9339,199.181,10885.0
2021-12-03 13:50:00,217.72,217.72,217.23,217.35,10127.0,199.2084,199.2084,198.7601,198.8699,10127.0
2021-12-03 14:00:00,217.3,217.4,216.82,216.91,11870.0,198.8241,198.9156,198.3849,198.4673,11870.0
2021-12-03 14:10:00,217.04,217.26,216.76,216.77,11905.0,198.5862,198.7875,198.33,198.3392,11905.0
2021-12-03 14:20:00,216.73,217.37,216.42,216.99,13002.0,198.3026,198.8882,198.019,198.5405,13002.0
2021-12-03 14:30:00,216.89,217.02,216.4,216.52,14481.0,198.449,198.5679,198.0007,198.1105,14481.0
2021-12-03 14:40:00,216.51,217.01,216.23,216.23,14598.0,198.1013,198.5588,197.8451,197.8451,14598.0
2021-12-03 14:50:00,216.21,216.51,215.88,216.38,15856.0,197.8268,198.1013,197.5249,197.9824,15856.0
2021-12-03 15:00:00,216.32,216.97,215.95,216.04,13302.0,197.9275,198.5222,197.5889,197.6713,13302.0
2021-12-03 15:10:00,216.13,216.52,216.02,216.27,17160.0,197.7536,198.1105,197.653,197.8817,17160.0
2021-12-03 15:20:00,216.36,217.03,216.36,216.81,18819.0,197.9641,198.5771,197.9641,198.3758,18819.0
2021-12-03 15:30:00,216.89,217.53,216.32,216.49,25758.0,198.449,199.0346,197.9275,198.083,25758.0
2021-12-03 15:40:00,216.44,216.62,215.84,216.07,43477.0,198.0373,198.202,197.4883,197.6987,43477.0
2021-12-03 15:50:00,216.2,217.46,215.98,217.07,99402.0,197.8177,198.9705,197.6164,198.6137,99402.0
2021-12-06 09:30:00,218.77,218.77,217.22,218.03,23313.0,200.1691,200.1691,198.7509,199.4921,23313.0
2021-12-06 09:40:00,218.26,219.11,217.85,218.92,10357.0,199.7025,200.4802,199.3274,200.3064,10357.0
2021-12-06 09:50:00,218.61,218.71,217.84,218.6,13946.0,200.0228,200.1143,199.3182,200.0136,13946.0
2021-12-06 10:00:00,218.8,219.74,218.33,219.74,16052.0,200.1966,201.0567,199.7666,201.0567,16052.0
2021-12-06 10:10:00,219.74,220.56,219.3,219.38,14904.0,201.0567,201.807,200.6541,200.7273,14904.0
2021-12-06 10:20:00,219.5,219.88,219.23,219.55,8414.0,200.8371,201.1848,200.59,200.8828,8414.0
2021-12-06 10:30:00,219.71,220.44,218.99,220.43,9905.0,201.0292,201.6972,200.3704,201.688,9905.0
2021-12-06 10:40:00,220.29,220.55,219.9,220.34,24846.0,201.5599,201.7978,201.2031,201.6057,24846.0
2021-12-06 10:50:00,220.48,221.22,220.28,220.73,7631.0,201.7338,202.4108,201.5508,201.9625,7631.0
2021-12-06 11:00:00,220.73,220.75,220.31,220.33,8293.0,201.9625,201.9808,201.5782,201.5965,8293.0
2021-12-06 11:10:00,220.32,220.54,219.71,220.54,11365.0,201.5874,201.7887,201.0292,201.7887,11365.0
2021-12-06 11:20:00,220.35,220.78,220.13,220.51,11677.0,201.6148,202.0082,201.4135,201.7612,11677.0
2021-12-06 11:30:00,220.62,220.82,219.81,220.65,8027.0,201.8619,202.0448,201.1207,201.8893,8027.0
2021-12-06 11:40:00,220.8,221.17,220.61,220.61,7178.0,202.0265,202.3651,201.8527,201.8527,7178.0
2021-12-06 11:50:00,220.73,221.28,220.73,221.2,13009.0,201.9625,202.4657,201.9625,202.3925,13009.0
2021-12-06 12:00:00,221.29,221.58,221.19,221.47,14600.0,202.4749,202.7402,202.3834,202.6396,14600.0
2021-12-06 12:10:00,221.54,221.79,220.93,221.37,7426.0,202.7036,202.9324,202.1455,202.5481,7426.0
2021-12-06 12:20:00,221.35,221.75,221.34,221.36,5673.0,202.5298,202.8958,202.5206,202.5389,5673.0
2021-12-06 12:30:00,221.45,221.57,220.83,220.9,4770.0,202.6213,202.7311,202.054,202.118,4770.0
2021-12-06 12:40:00,220.96,221.37,220.7,221.31,10455.0,202.1729,202.5481,201.9351,202.4932,10455.0
2021-12-06 12:50:00,221.31,222.09,221.14,222.01,13074.0,202.4932,203.2069,202.3376,203.1337,13074.0
2021-12-06 13:00:00,222.09,222.21,221.87,222.09,9523.0,203.2069,203.3167,203.0056,203.2069,9523.0
2021-12-06 13:10:00,222.02,222.02,221.42,221.95,11016.0,203.1428,203.1428,202.5938,203.0788,11016.0
2021-12-06 13:20:00,221.93,222.57,221.69,221.94,13107.0,203.0605,203.6461,202.8409,203.0696,13107.0
2021-12-06 13:30:00,222.02,222.13,221.18,221.28,14627.0,203.1428,203.2435,202.3742,202.4657,14627.0
2021-12-06 13:40:00,221.28,221.48,221.28,221.3,10675.0,202.4657,202.6487,202.4657,202.484,10675.0
2021-12-06 13:50:00,221.29,221.41,221.0,221.08,7044.0,202.4749,202.5847,202.2095,202.2827,7044.0
2021-12-06 14:00:00,221.09,221.16,220.51,220.53,7441.0,202.2919,202.3559,201.7612,201.7795,7441.0
2021-12-06 14:10:00,220.53,220.67,220.45,220.61,7865.0,201.7795,201.9076,201.7063,201.8527,7865.0
2021-12-06 14:20:00,220.53,220.67,219.75,219.84,10021.0,201.7795,201.9076,201.0658,201.1482,10021.0
2021-12-06 14:30:00,219.94,220.17,219.72,220.13,8827.0,201.2397,201.4501,201.0384,201.4135,8827.0
2021-12-06 14:40:00,220.12,220.31,219.86,219.86,8685.0,201.4044,201.5782,201.1665,201.1665,8685.0
2021-12-06 14:50:00,219.73,219.8,219.36,219.59,7830.0,201.0475,201.1116,200.709,200.9194,7830.0
2021-12-06 15:00:00,219.55,219.79,219.27,219.79,11848.0,200.8828,201.1024,200.6266,201.1024,11848.0
2021-12-06 15:10:00,219.71,220.28,219.7,220.28,9236.0,201.0292,201.5508,201.0201,201.5508,9236.0
2021-12-06 15:20:00,220.33,220.33,219.95,220.07,9072.0,201.5965,201.5965,201.2488,201.3586,9072.0
2021-12-06 15:30:00,220.08,220.12,219.61,219.98,17426.0,201.3678,201.4044,200.9377,201.2763,17426.0
2021-12-06 15:40:00,219.92,220.12,219.74,219.84,24151.0,201.2214,201.4044,201.0567,201.1482,24151.0
2021-12-06 15:50:00,219.84,219.85,219.19,219.36,89686.0,201.1482,201.1573,200.5534,200.709,89686.0
2021-12-07 09:30:00,220.94,221.55,220.1,221.17,20742.0,202.1546,202.7128,201.3861,202.3651,20742.0
2021-12-07 09:40:00,220.31,221.24,220.08,220.53,12477.0,201.5782,202.4291,201.3678,201.7795,12477.0
2021-12-07 09:50:00,220.7,221.08,219.57,221.08,9734.0,201.9351,202.2827,200.9011,202.2827,9734.0
2021-12-07 10:00:00,220.94,221.19,220.5,220.71,6609.0,202.1546,202.3834,201.7521,201.9442,6609.0
2021-12-07 10:10:00,220.6,221.11,220.6,220.91,7594.0,201.8436,202.3102,201.8436,202.1272,7594.0
2021-12-07 10:20:00,220.76,221.21,220.68,220.97,6247.0,201.9899,202.4017,201.9168,202.1821,6247.0
2021-12-07 10:30:00,220.99,221.21,220.35,220.83,5507.0,202.2004,202.4017,201.6148,202.054,5507.0
2021-12-07 10:40:00,220.89,221.38,220.51,221.31,9025.0,202.1089,202.5572,201.7612,202.4932,9025.0
2021-12-07 10:50:00,221.46,222.15,221.46,222.15,7117.0,202.6304,203.2618,202.6304,203.2618,7117.0
2021-12-07 11:00:00,222.24,222.39,221.71,221.9,4862.0,203.3441,203.4814,202.8592,203.033,4862.0
2021-12-07 11:10:00,221.98,221.98,221.43,221.86,4940.0,203.1062,203.1062,202.603,202.9964,4940.0
2021-12-07 11:20:00,221.71,221.88,221.6,221.84,4394.0,202.8592,203.0147,202.7585,202.9781,4394.0
2021-12-07 11:30:00,221.95,221.95,221.48,221.54,5405.0,203.0788,203.0788,202.6487,202.7036,5405.0
2021-12-07 11:40:00,221.55,221.62,220.91,221.07,3915.0,202.7128,202.7768,202.1272,202.2736,3915.0
2021-12-07 11:50:00,221.12,221.42,221.01,221.31,6137.0,202.3193,202.5938,202.2187,202.4932,6137.0
2021-12-07 12:00:00,221.28,221.28,221.0,221.11,12810.0,202.4657,202.4657,202.2095,202.3102,12810.0
2021-12-07 12:10:00,221.28,221.68,221.25,221.31,5235.0,202.4657,202.8317,202.4383,202.4932,5235.0
2021-12-07 12:20:00,221.37,221.44,221.08,221.27,3616.0,202.5481,202.6121,202.2827,202.4566,3616.0
2021-12-07 12:30:00,221.27,221.56,221.18,221.25,4296.0,202.4566,202.7219,202.3742,202.4383,4296.0
2021-12-07 12:40:00,221.2,221.25,220.81,220.81,4824.0,202.3925,202.4383,202.0357,202.0357,4824.0
2021-12-07 12:50:00,220.95,221.17,220.81,220.92,4542.0,202.1638,202.3651,202.0357,202.1363,4542.0
2021-12-07 13:00:00,220.9,221.2,220.66,220.66,5542.0,202.118,202.3925,201.8985,201.8985,5542.0
2021-12-07 13:10:00,220.79,220.79,220.2,220.55,4615.0,202.0174,202.0174,201.4776,201.7978,4615.0
2021-12-07 13:20:00,220.58,220.58,220.11,220.15,3047.0,201.8253,201.8253,201.3952,201.4318,3047.0
2021-12-07 13:30:00,220.22,220.32,220.05,220.23,6150.0,201.4959,201.5874,201.3403,201.505,6150.0
2021-12-07 13:40:00,220.23,220.67,220.21,220.67,4073.0,201.505,201.9076,201.4867,201.9076,4073.0
2021-12-07 13:50:00,220.69,220.94,220.53,220.57,3856.0,201.9259,202.1546,201.7795,201.8161,3856.0
2021-12-07 14:00:00,220.35,220.98,220.35,220.89,9414.0,201.6148,202.1912,201.6148,202.1089,9414.0
2021-12-07 14:10:00,220.96,221.3,220.73,220.8,17224.0,202.1729,202.484,201.9625,202.0265,17224.0
2021-12-07 14:20:00,220.75,221.14,220.7,220.7,6778.0,201.9808,202.3376,201.9351,201.9351,6778.0
2021-12-07 14:30:00,220.65,220.86,220.45,220.52,4279.0,201.8893,202.0814,201.7063,201.7704,4279.0
2021-12-07 14:40:00,220.44,220.5,220.06,220.2,5500.0,201.6972,201.7521,201.3495,201.4776,5500.0
2021-12-07 14:50:00,220.2,220.2,220.0,220.11,5205.0,201.4776,201.4776,201.2946,201.3952,5205.0
2021-12-07 15:00:00,220.09,220.28,219.95,220.12,12135.0,201.3769,201.5508,201.2488,201.4044,12135.0
2021-12-07 15:10:00,220.12,220.23,219.88,220.09,6160.0,201.4044,201.505,201.1848,201.3769,6160.0
2021-12-07 15:20:00,220.1,220.16,219.75,220.1,6424.0,201.3861,201.441,201.0658,201.3861,6424.0
2021-12-07 15:30:00,220.1,220.15,219.52,219.61,10841.0,201.3861,201.4318,200.8554,200.9377,10841.0
2021-12-07 15:40:00,219.62,220.07,219.61,219.93,28306.0,200.9469,201.3586,200.9377,201.2305,28306.0
2021-12-07 15:50:00,219.86,220.13,219.44,219.76,62504.0,201.1665,201.4135,200.7822,201.075,62504.0
2021-12-08 09:30:00,220.0,220.78,220.0,220.51,14994.0,201.2946,202.0082,201.2946,201.7612,14994.0
2021-12-08 09:40:00,220.67,220.81,219.31,220.16,4707.0,201.9076,202.0357,200.6632,201.441,4707.0
2021-12-08 09:50:00,220.43,221.25,219.85,220.3,8823.0,201.688,202.4383,201.1573,201.5691,8823.0
2021-12-08 10:00:00,220.32,220.82,220.28,220.28,5937.0,201.5874,202.0448,201.5508,201.5508,5937.0
2021-12-08 10:10:00,220.61,220.61,219.99,220.18,6296.0,201.8527,201.8527,201.2854,201.4593,6296.0
2021-12-08 10:20:00,220.24,220.27,219.44,219.44,5427.0,201.5142,201.5416,200.7822,200.7822,5427.0
2021-12-08 10:30:00,219.31,220.19,219.31,219.81,6152.0,200.6632,201.4684,200.6632,201.1207,6152.0
2021-12-08 10:40:00,219.96,220.45,219.77,220.45,10453.0,201.258,201.7063,201.0841,201.7063,10453.0
2021-12-08 10:50:00,220.23,220.23,219.15,219.15,5253.0,201.505,201.505,200.5168,200.5168,5253.0
2021-12-08 11:00:00,219.56,220.11,219.4,220.11,6809.0,200.892,201.3952,200.7456,201.3952,6809.0
2021-12-08 11:10:00,220.18,220.18,219.52,219.82,10227.0,201.4593,201.4593,200.8554,201.1299,10227.0
2021-12-08 11:20:00,219.74,220.03,219.58,219.88,9541.0,201.0567,201.322,200.9103,201.1848,9541.0
2021-12-08 11:30:00,219.86,220.12,219.81,219.88,6080.0,201.1665,201.4044,201.1207,201.1848,6080.0
2021-12-08 11:40:00,219.88,220.54,219.74,220.53,4318.0,201.1848,201.7887,201.0567,201.7795,4318.0
2021-12-08 11:50:00,220.61,220.89,220.28,220.76,5516.0,201.8527,202.1089,201.5508,201.9899,5516.0
2021-12-08 12:00:00,220.68,220.94,220.63,220.94,2702.0,201.9168,202.1546,201.871,202.1546,2702.0
2021-12-08 12:10:00,220.83,220.97,220.47,220.51,2862.0,202.054,202.1821,201.7246,201.7612,2862.0
2021-12-08 12:20:00,220.53,220.54,220.24,220.35,1807.0,201.7795,201.7887,201.5142,201.6148,1807.0
2021-12-08 12:30:00,220.3,220.49,220.28,220.3,4169.0,201.5691,201.7429,201.5508,201.5691,4169.0
2021-12-08 12:40:00,220.07,220.17,220.02,220.02,1448.0,201.3586,201.4501,201.3129,201.3129,1448.0
2021-12-08 12:50:00,220.11,220.62,219.95,220.26,4542.0,201.3952,201.8619,201.2488,201.5325,4542.0
2021-12-08 13:00:00,220.23,220.57,220.1,220.35,10701.0,201.505,201.8161,201.3861,201.6148,10701.0
2021-12-08 13:10:00,220.45,220.77,220.25,220.57,11557.0,201.7063,201.9991,201.5233,201.8161,11557.0
2021-12-08 13:20:00,220.56,220.64,220.47,220.62,2666.0,201.807,201.8802,201.7246,201.8619,2666.0
2021-12-08 13:30:00,220.6,220.71,220.53,220.6,3899.0,201.8436,201.9442,201.7795,201.8436,3899.0
2021-12-08 13:40:00,220.63,220.84,220.63,220.66,4337.0,201.871,202.0631,201.871,201.8985,4337.0
2021-12-08 13:50:00,220.7,220.89,220.68,220.69,4354.0,201.9351,202.1089,201.9168,201.9259,4354.0
2021-12-08 14:00:00,220.69,220.69,220.5,220.62,3640.0,201.9259,201.9259,201.7521,201.8619,3640.0
2021-12-08 14:10:00,220.59,220.68,220.46,220.64,2911.0,201.8344,201.9168,201.7155,201.8802,2911.0
2021-12-08 14:20:00,220.68,220.81,220.53,220.54,2875.0,201.9168,202.0357,201.7795,201.7887,2875.0
2021-12-08 14:30:00,220.63,220.67,220.5,220.54,4860.0,201.871,201.9076,201.7521,201.7887,4860.0
2021-12-08 14:40:00,220.61,220.63,220.31,220.48,11620.0,201.8527,201.871,201.5782,201.7338,11620.0
2021-12-08 14:50:00,220.45,221.0,220.38,220.86,5986.0,201.7063,202.2095,201.6423,202.0814,5986.0
2021-12-08 15:00:00,220.82,221.1,220.66,221.08,6647.0,202.0448,202.301,201.8985,202.2827,6647.0
2021-12-08 15:10:00,221.09,221.14,220.74,220.74,5358.0,202.2919,202.3376,201.9717,201.9717,5358.0
2021-12-08 15:20:00,220.75,221.06,220.74,221.03,6229.0,201.9808,202.2644,201.9717,202.237,6229.0
2021-12-08 15:30:00,221.0,221.16,220.85,221.0,11957.0,202.2095,202.3559,202.0723,202.2095,11957.0
2021-12-08 15:40:00,221.0,221.45,220.96,221.17,20748.0,202.2095,202.6213,202.1729,202.3651,20748.0
2021-12-08 15:50:00,221.17,221.32,220.7,220.89,81587.0,202.3651,202.5023,201.9351,202.1089,81587.0
2021-12-09 09:30:00,219.39,219.99,218.01,219.02,20388.0,200.7364,201.2854,199.4738,200.3979,20388.0
2021-12-09 09:40:00,218.83,219.13,218.1,218.36,11303.0,200.224,200.4985,199.5561,199.794,11303.0
2021-12-09 09:50:00,218.29,218.99,218.02,218.68,10694.0,199.73,200.3704,199.4829,200.0868,10694.0
2021-12-09 10:00:00,218.73,218.88,218.11,218.14,12263.0,200.1325,200.2698,199.5653,199.5927,12263.0
2021-12-09 10:10:00,218.22,218.77,218.17,218.51,10333.0,199.6659,200.1691,199.6202,199.9313,10333.0
2021-12-09 10:20:00,218.52,218.62,217.95,218.02,10262.0,199.9404,200.0319,199.4189,199.4829,10262.0
2021-12-09 10:30:00,218.09,218.3,217.41,217.41,10161.0,199.547,199.7391,198.9248,198.9248,10161.0
2021-12-09 10:40:00,217.45,217.93,217.42,217.93,5727.0,198.9614,199.4006,198.9339,199.4006,5727.0
2021-12-09 10:50:00,218.05,218.86,217.88,218.86,12377.0,199.5104,200.2515,199.3548,200.2515,12377.0
2021-12-09 11:00:00,218.72,219.08,218.56,219.06,14176.0,200.1234,200.4528,199.977,200.4345,14176.0
2021-12-09 11:10:00,219.03,219.03,218.45,218.59,5018.0,200.407,200.407,199.8764,200.0045,5018.0
2021-12-09 11:20:00,218.52,218.98,218.39,218.98,6820.0,199.9404,200.3613,199.8215,200.3613,6820.0
2021-12-09 11:30:00,218.87,218.87,218.4,218.44,4072.0,200.2606,200.2606,199.8306,199.8672,4072.0
2021-12-09 11:40:00,218.5,218.8,218.49,218.7,6366.0,199.9221,200.1966,199.913,200.1051,6366.0
2021-12-09 11:50:00,218.7,219.12,218.7,219.07,4591.0,200.1051,200.4894,200.1051,200.4436,4591.0
2021-12-09 12:00:00,219.07,219.08,218.8,218.9,16968.0,200.4436,200.4528,200.1966,200.2881,16968.0
2021-12-09 12:10:00,218.89,219.16,218.82,218.82,4894.0,200.2789,200.526,200.2149,200.2149,4894.0
2021-12-09 12:20:00,218.93,219.03,218.68,218.96,4187.0,200.3155,200.407,200.0868,200.343,4187.0
2021-12-09 12:30:00,218.97,219.44,218.95,219.37,4809.0,200.3521,200.7822,200.3338,200.7181,4809.0
2021-12-09 12:40:00,219.32,219.74,219.24,219.69,6903.0,200.6724,201.0567,200.5992,201.0109,6903.0
2021-12-09 12:50:00,219.69,219.97,219.62,219.72,6424.0,201.0109,201.2671,200.9469,201.0384,6424.0
2021-12-09 13:00:00,219.79,220.11,219.61,220.04,7927.0,201.1024,201.3952,200.9377,201.3312,7927.0
2021-12-09 13:10:00,220.04,220.3,220.04,220.18,5681.0,201.3312,201.5691,201.3312,201.4593,5681.0
2021-12-09 13:20:00,220.19,220.29,220.07,220.09,3802.0,201.4684,201.5599,201.3586,201.3769,3802.0
2021-12-09 13:30:00,219.98,220.16,219.93,220.06,4035.0,201.2763,201.441,201.2305,201.3495,4035.0
2021-12-09 13:40:00,219.98,220.18,219.74,220.16,9704.0,201.2763,201.4593,201.0567,201.441,9704.0
2021-12-09 13:50:00,220.23,220.42,219.98,220.03,4279.0,201.505,201.6789,201.2763,201.322,4279.0
2021-12-09 14:00:00,220.11,220.13,219.86,219.86,5093.0,201.3952,201.4135,201.1665,201.1665,5093.0
2021-12-09 14:10:00,219.9,219.91,219.62,219.68,2852.0,201.2031,201.2122,200.9469,201.0018,2852.0
2021-12-09 14:20:00,219.67,219.74,219.46,219.74,6191.0,200.9926,201.0567,200.8005,201.0567,6191.0
2021-12-09 14:30:00,219.69,219.78,219.49,219.6,6489.0,201.0109,201.0933,200.8279,200.9286,6489.0
2021-12-09 14:40:00,219.56,219.56,219.37,219.55,4873.0,200.892,200.892,200.7181,200.8828,4873.0
2021-12-09 14:50:00,219.49,219.54,219.26,219.33,5061.0,200.8279,200.8737,200.6175,200.6815,5061.0
2021-12-09 15:00:00,219.25,219.39,218.91,219.19,9788.0,200.6083,200.7364,200.2972,200.5534,9788.0
2021-12-09 15:10:00,219.29,219.45,219.09,219.18,8261.0,200.6449,200.7913,200.4619,200.5443,8261.0
2021-12-09 15:20:00,219.15,219.36,219.05,219.16,6383.0,200.5168,200.709,200.4253,200.526,6383.0
2021-12-09 15:30:00,219.21,219.47,219.15,219.39,12970.0,200.5717,200.8096,200.5168,200.7364,12970.0
2021-12-09 15:40:00,219.42,219.42,219.14,219.27,21286.0,200.7639,200.7639,200.5077,200.6266,21286.0
2021-12-09 15:50:00,219.24,219.65,219.24,219.58,76173.0,200.5992,200.9743,200.5992,200.9103,76173.0
2021-12-10 09:30:00,221.18,221.18,219.79,220.59,18808.0,202.3742,202.3742,201.1024,201.8344,18808.0
2021-12-10 09:40:00,221.26,221.5,221.0,221.48,5639.0,202.4474,202.667,202.2095,202.6487,5639.0
2021-12-10 09:50:00,221.46,221.46,219.59,220.28,6343.0,202.6304,202.6304,200.9194,201.5508,6343.0
2021-12-10 10:00:00,220.27,220.28,219.0,219.75,5622.0,201.5416,201.5508,200.3796,201.0658,5622.0
2021-12-10 10:10:00,219.27,220.03,219.26,219.81,7288.0,200.6266,201.322,200.6175,201.1207,7288.0
2021-12-10 10:20:00,219.6,219.91,219.38,219.83,4543.0,200.9286,201.2122,200.7273,201.139,4543.0
2021-12-10 10:30:00,219.63,220.07,219.28,219.72,6907.0,200.956,201.3586,200.6358,201.0384,6907.0
2021-12-10 10:40:00,219.46,220.3,219.43,220.29,5359.0,200.8005,201.5691,200.773,201.5599,5359.0
2021-12-10 10:50:00,220.12,220.16,219.59,219.75,7190.0,201.4044,201.441,200.9194,201.0658,7190.0
2021-12-10 11:00:00,219.61,220.0,219.03,219.03,5427.0,200.9377,201.2946,200.407,200.407,5427.0
2021-12-10 11:10:00,219.03,219.24,218.01,218.51,13321.0,200.407,200.5992,199.4738,199.9313,13321.0
2021-12-10 11:20:00,218.36,219.18,218.3,218.81,3669.0,199.794,200.5443,199.7391,200.2057,3669.0
2021-12-10 11:30:00,218.93,219.3,218.8,219.11,9076.0,200.3155,200.6541,200.1966,200.4802,9076.0
2021-12-10 11:40:00,219.2,219.31,218.95,219.02,4597.0,200.5626,200.6632,200.3338,200.3979,4597.0
2021-12-10 11:50:00,218.93,219.04,218.61,219.04,5505.0,200.3155,200.4162,200.0228,200.4162,5505.0
2021-12-10 12:00:00,219.08,219.33,218.84,219.24,13397.0,200.4528,200.6815,200.2332,200.5992,13397.0
2021-12-10 12:10:00,219.13,219.13,218.65,218.66,9819.0,200.4985,200.4985,200.0594,200.0685,9819.0
2021-12-10 12:20:00,218.76,219.05,218.55,218.68,10907.0,200.16,200.4253,199.9679,200.0868,10907.0
2021-12-10 12:30:00,218.61,218.63,218.24,218.29,7014.0,200.0228,200.0411,199.6842,199.73,7014.0
2021-12-10 12:40:00,218.26,218.39,217.85,218.33,18208.0,199.7025,199.8215,199.3274,199.7666,18208.0
2021-12-10 12:50:00,218.32,218.32,218.01,218.08,5838.0,199.7574,199.7574,199.4738,199.5378,5838.0
2021-12-10 13:00:00,218.04,218.14,217.98,218.06,16958.0,199.5012,199.5927,199.4463,199.5195,16958.0
2021-12-10 13:10:00,218.06,218.12,217.91,217.98,14739.0,199.5195,199.5744,199.3823,199.4463,14739.0
2021-12-10 13:20:00,217.82,217.86,217.47,217.63,18195.0,199.2999,199.3365,198.9797,199.1261,18195.0
2021-12-10 13:30:00,217.53,218.07,217.52,218.07,6185.0,199.0346,199.5287,199.0254,199.5287,6185.0
2021-12-10 13:40:00,218.1,218.27,217.8,217.96,9463.0,199.5561,199.7117,199.2816,199.428,9463.0
2021-12-10 13:50:00,218.01,218.15,217.88,218.13,5083.0,199.4738,199.6019,199.3548,199.5836,5083.0
2021-12-10 14:00:00,218.14,218.14,217.93,218.05,8418.0,199.5927,199.5927,199.4006,199.5104,8418.0
2021-12-10 14:10:00,218.01,218.1,217.95,217.95,3621.0,199.4738,199.5561,199.4189,199.4189,3621.0
2021-12-10 14:20:00,217.93,218.04,217.56,217.71,8141.0,199.4006,199.5012,199.062,199.1993,8141.0
2021-12-10 14:30:00,217.82,218.06,217.59,217.79,7286.0,199.2999,199.5195,199.0895,199.2725,7286.0
2021-12-10 14:40:00,217.85,218.08,217.78,217.98,12368.0,199.3274,199.5378,199.2633,199.4463,12368.0
2021-12-10 14:50:00,217.91,218.03,217.56,217.64,9157.0,199.3823,199.4921,199.062,199.1352,9157.0
2021-12-10 15:00:00,217.67,218.06,217.6,218.03,7493.0,199.1627,199.5195,199.0986,199.4921,7493.0
2021-12-10 15:10:00,218.09,218.43,217.95,218.38,12511.0,199.547,199.8581,199.4189,199.8123,12511.0
2021-12-10 15:20:00,218.27,218.52,218.26,218.34,7268.0,199.7117,199.9404,199.7025,199.7757,7268.0
2021-12-10 15:30:00,218.25,218.34,218.02,218.1,12630.0,199.6934,199.7757,199.4829,199.5561,12630.0
2021-12-10 15:40:00,218.01,218.49,217.73,218.44,19873.0,199.4738,199.913,199.2176,199.8672,19873.0
2021-12-10 15:50:00,218.48,218.59,218.05,218.14,63774.0,199.9038,200.0045,199.5104,199.5927,63774.0
2021-12-13 09:30:00,217.19,217.96,216.53,216.53,19166.0,198.7235,199.428,198.1196,198.1196,19166.0
2021-12-13 09:40:00,216.7,216.8,215.5,215.95,7120.0,198.2752,198.3666,197.1772,197.5889,7120.0
2021-12-13 09:50:00,215.83,216.05,215.42,215.9,7172.0,197.4791,197.6804,197.104,197.5432,7172.0
2021-12-13 10:00:00,216.06,216.49,215.5,215.91,7501.0,197.6896,198.083,197.1772,197.5523,7501.0
2021-12-13 10:10:00,215.74,216.69,215.71,216.51,6016.0,197.3968,198.266,197.3693,198.1013,6016.0
2021-12-13 10:20:00,216.72,217.1,216.27,216.3,9423.0,198.2934,198.6411,197.8817,197.9092,9423.0
2021-12-13 10:30:00,216.41,217.13,216.17,216.83,11073.0,198.0098,198.6686,197.7902,198.3941,11073.0
2021-12-13 10:40:00,216.62,216.97,215.9,215.91,6802.0,198.202,198.5222,197.5432,197.5523,6802.0
2021-12-13 10:50:00,216.03,216.23,215.65,216.0,12984.0,197.6621,197.8451,197.3144,197.6347,12984.0
2021-12-13 11:00:00,215.91,216.2,215.8,216.11,6528.0,197.5523,197.8177,197.4517,197.7353,6528.0
2021-12-13 11:10:00,216.09,216.18,215.63,215.63,12307.0,197.717,197.7994,197.2961,197.2961,12307.0
2021-12-13 11:20:00,215.54,216.0,215.54,215.66,7114.0,197.2138,197.6347,197.2138,197.3236,7114.0
2021-12-13 11:30:00,215.72,216.02,215.57,215.87,5181.0,197.3785,197.653,197.2412,197.5157,5181.0
2021-12-13 11:40:00,216.05,216.29,215.93,216.09,6523.0,197.6804,197.9,197.5706,197.717,6523.0
2021-12-13 11:50:00,216.17,216.27,215.85,216.02,6806.0,197.7902,197.8817,197.4974,197.653,6806.0
2021-12-13 12:00:00,215.97,216.17,215.76,216.09,7747.0,197.6072,197.7902,197.4151,197.717,7747.0
2021-12-13 12:10:00,216.11,216.28,215.99,216.27,4321.0,197.7353,197.8909,197.6255,197.8817,4321.0
2021-12-13 12:20:00,216.27,216.27,215.94,216.04,8423.0,197.8817,197.8817,197.5798,197.6713,8423.0
2021-12-13 12:30:00,215.92,215.94,215.62,215.62,3227.0,197.5615,197.5798,197.287,197.287,3227.0
2021-12-13 12:40:00,215.71,215.89,215.55,215.55,7903.0,197.3693,197.534,197.2229,197.2229,7903.0
2021-12-13 12:50:00,215.69,215.74,215.29,215.41,3860.0,197.351,197.3968,196.985,197.0948,3860.0
2021-12-13 13:00:00,215.39,215.4,215.03,215.26,6225.0,197.0765,197.0857,196.7471,196.9576,6225.0
2021-12-13 13:10:00,215.31,215.42,215.15,215.42,3831.0,197.0033,197.104,196.8569,197.104,3831.0
2021-12-13 13:20:00,215.39,215.57,215.34,215.56,4844.0,197.0765,197.2412,197.0308,197.2321,4844.0
2021-12-13 13:30:00,215.69,215.81,215.51,215.54,4973.0,197.351,197.4608,197.1863,197.2138,4973.0
2021-12-13 13:40:00,215.47,215.99,215.47,215.76,4279.0,197.1497,197.6255,197.1497,197.4151,4279.0
2021-12-13 13:50:00,215.69,215.9,215.6,215.9,3435.0,197.351,197.5432,197.2687,197.5432,3435.0
2021-12-13 14:00:00,215.87,216.08,215.71,215.89,5837.0,197.5157,197.7079,197.3693,197.534,5837.0
2021-12-13 14:10:00,215.81,216.28,215.81,216.19,5043.0,197.4608,197.8909,197.4608,197.8085,5043.0
2021-12-13 14:20:00,216.26,216.57,216.25,216.52,6116.0,197.8726,198.1562,197.8634,198.1105,6116.0
2021-12-13 14:30:00,216.65,216.72,216.28,216.39,3645.0,198.2294,198.2934,197.8909,197.9915,3645.0
2021-12-13 14:40:00,216.21,216.39,216.21,216.39,5571.0,197.8268,197.9915,197.8268,197.9915,5571.0
2021-12-13 14:50:00,216.42,216.69,216.42,216.58,6114.0,198.019,198.266,198.019,198.1654,6114.0
2021-12-13 15:00:00,216.72,216.94,216.52,216.53,14719.0,198.2934,198.4947,198.1105,198.1196,14719.0
2021-12-13 15:10:00,216.56,216.56,216.23,216.4,17237.0,198.1471,198.1471,197.8451,198.0007,17237.0
2021-12-13 15:20:00,216.4,216.55,216.11,216.17,26613.0,198.0007,198.1379,197.7353,197.7902,26613.0
2021-12-13 15:30:00,216.09,216.4,216.09,216.39,12038.0,197.717,198.0007,197.717,197.9915,12038.0
2021-12-13 15:40:00,216.41,217.12,216.39,216.87,20541.0,198.0098,198.6594,197.9915,198.4307,20541.0
2021-12-13 15:50:00,216.77,216.78,216.09,216.11,43912.0,198.3392,198.3483,197.717,197.7353,43912.0
2021-12-14 09:30:00,215.36,217.04,215.0,216.61,20023.0,197.0491,198.5862,196.7197,198.1928,20023.0
2021-12-14 09:40:00,216.51,217.41,216.36,217.41,6423.0,198.1013,198.9248,197.9641,198.9248,6423.0
2021-12-14 09:50:00,217.64,218.78,217.44,218.49,9881.0,199.1352,200.1783,198.9522,199.913,9881.0
2021-12-14 10:00:00,218.56,219.06,218.0,218.28,11750.0,199.977,200.4345,199.4646,199.7208,11750.0
2021-12-14 10:10:00,218.12,218.25,217.5,217.82,7036.0,199.5744,199.6934,199.0071,199.2999,7036.0
2021-12-14 10:20:00,217.71,218.47,217.68,218.47,5160.0,199.1993,199.8947,199.1718,199.8947,5160.0
2021-12-14 10:30:00,218.32,218.48,217.87,218.23,8333.0,199.7574,199.9038,199.3457,199.6751,8333.0
2021-12-14 10:40:00,218.21,218.21,217.57,217.58,4051.0,199.6568,199.6568,199.0712,199.0803,4051.0
2021-12-14 10:50:00,217.62,217.74,217.08,217.45,9083.0,199.1169,199.2267,198.6228,198.9614,9083.0
2021-12-14 11:00:00,217.25,217.8,217.05,217.58,7763.0,198.7784,199.2816,198.5954,199.0803,7763.0
2021-12-14 11:10:00,217.43,217.84,217.43,217.78,9271.0,198.9431,199.3182,198.9431,199.2633,9271.0
2021-12-14 11:20:00,217.75,217.95,217.18,217.41,7413.0,199.2359,199.4189,198.7143,198.9248,7413.0
2021-12-14 11:30:00,217.36,217.43,216.79,217.15,6390.0,198.879,198.9431,198.3575,198.6869,6390.0
2021-12-14 11:40:00,217.27,217.42,217.17,217.28,4733.0,198.7967,198.9339,198.7052,198.8058,4733.0
2021-12-14 11:50:00,217.26,217.55,216.98,216.98,5344.0,198.7875,199.0529,198.5313,198.5313,5344.0
2021-12-14 12:00:00,216.92,217.15,216.87,217.15,3171.0,198.4764,198.6869,198.4307,198.6869,3171.0
2021-12-14 12:10:00,217.31,217.31,216.8,217.25,5838.0,198.8333,198.8333,198.3666,198.7784,5838.0
2021-12-14 12:20:00,217.2,217.4,216.82,217.34,4145.0,198.7326,198.9156,198.3849,198.8607,4145.0
2021-12-14 12:30:00,217.35,217.39,216.9,216.99,6164.0,198.8699,198.9065,198.4581,198.5405,6164.0
2021-12-14 12:40:00,217.02,217.02,216.54,216.54,5359.0,198.5679,198.5679,198.1288,198.1288,5359.0
2021-12-14 12:50:00,216.62,216.68,216.05,216.06,3312.0,198.202,198.2569,197.6804,197.6896,3312.0
2021-12-14 13:00:00,216.18,216.75,216.16,216.75,5081.0,197.7994,198.3209,197.7811,198.3209,5081.0
2021-12-14 13:10:00,216.78,216.86,216.58,216.65,2357.0,198.3483,198.4215,198.1654,198.2294,2357.0
2021-12-14 13:20:00,216.78,216.8,216.58,216.62,3465.0,198.3483,198.3666,198.1654,198.202,3465.0
2021-12-14 13:30:00,216.55,216.78,216.32,216.51,7621.0,198.1379,198.3483,197.9275,198.1013,7621.0
2021-12-14 13:40:00,216.52,216.74,216.41,216.59,7212.0,198.1105,198.3117,198.0098,198.1745,7212.0
2021-12-14 13:50:00,216.62,216.67,215.91,215.92,9406.0,198.202,198.2477,197.5523,197.5615,9406.0
2021-12-14 14:00:00,216.02,216.58,216.0,216.54,9087.0,197.653,198.1654,197.6347,198.1288,9087.0
2021-12-14 14:10:00,216.56,216.9,216.5,216.62,7122.0,198.1471,198.4581,198.0922,198.202,7122.0
2021-12-14 14:20:00,216.73,216.73,216.33,216.35,5769.0,198.3026,198.3026,197.9366,197.9549,5769.0
2021-12-14 14:30:00,216.39,216.4,215.84,215.84,7202.0,197.9915,198.0007,197.4883,197.4883,7202.0
2021-12-14 14:40:00,215.95,216.13,215.91,215.92,5706.0,197.5889,197.7536,197.5523,197.5615,5706.0
2021-12-14 14:50:00,215.87,215.87,215.65,215.75,6462.0,197.5157,197.5157,197.3144,197.4059,6462.0
2021-12-14 15:00:00,215.76,216.02,215.64,216.02,7475.0,197.4151,197.653,197.3053,197.653,7475.0
2021-12-14 15:10:00,215.99,216.5,215.79,216.37,20336.0,197.6255,198.0922,197.4425,197.9732,20336.0
2021-12-14 15:20:00,216.26,216.32,216.09,216.28,6166.0,197.8726,197.9275,197.717,197.8909,6166.0
2021-12-14 15:30:00,216.27,216.94,215.96,216.88,23158.0,197.8817,198.4947,197.5981,198.4398,23158.0
2021-12-14 15:40:00,216.97,216.97,216.57,216.6,33316.0,198.5222,198.5222,198.1562,198.1837,33316.0
2021-12-14 15:50:00,216.5,217.04,216.4,216.58,127722.0,198.0922,198.5862,198.0007,198.1654,127722.0
2021-12-15 09:30:00,218.97,219.51,218.0,218.28,41925.0,200.3521,200.8462,199.4646,199.7208,41925.0
2021-12-15 09:40:00,218.52,218.97,218.14,218.96,15512.0,199.9404,200.3521,199.5927,200.343,15512.0
2021-12-15 09:50:00,218.81,219.25,218.48,218.73,18227.0,200.2057,200.6083,199.9038,200.1325,18227.0
2021-12-15 10:00:00,218.81,219.23,218.16,218.24,10560.0,200.2057,200.59,199.611,199.6842,10560.0
2021-12-15 10:10:00,218.1,218.15,216.78,217.19,33147.0,199.5561,199.6019,198.3483,198.7235,33147.0
2021-12-15 10:20:00,217.08,218.11,217.08,217.88,14930.0,198.6228,199.5653,198.6228,199.3548,14930.0
2021-12-15 10:30:00,218.04,218.25,217.53,218.0,14916.0,199.5012,199.6934,199.0346,199.4646,14916.0
2021-12-15 10:40:00,217.94,218.53,217.93,218.33,7359.0,199.4097,199.9496,199.4006,199.7666,7359.0
2021-12-15 10:50:00,218.39,218.85,218.27,218.85,6880.0,199.8215,200.2423,199.7117,200.2423,6880.0
2021-12-15 11:00:00,218.81,219.05,218.62,218.67,5351.0,200.2057,200.4253,200.0319,200.0777,5351.0
2021-12-15 11:10:00,218.7,218.9,218.28,218.28,7000.0,200.1051,200.2881,199.7208,199.7208,7000.0
2021-12-15 11:20:00,218.33,218.62,218.13,218.3,8150.0,199.7666,200.0319,199.5836,199.7391,8150.0
2021-12-15 11:30:00,218.19,218.38,217.5,217.64,7056.0,199.6385,199.8123,199.0071,199.1352,7056.0
2021-12-15 11:40:00,217.5,217.87,217.36,217.87,9150.0,199.0071,199.3457,198.879,199.3457,9150.0
2021-12-15 11:50:00,217.88,218.0,217.76,217.81,3821.0,199.3548,199.4646,199.245,199.2908,3821.0
2021-12-15 12:00:00,217.89,218.17,217.82,218.17,4201.0,199.364,199.6202,199.2999,199.6202,4201.0
2021-12-15 12:10:00,218.34,218.39,218.03,218.11,8357.0,199.7757,199.8215,199.4921,199.5653,8357.0
2021-12-15 12:20:00,218.09,218.11,217.72,218.0,9617.0,199.547,199.5653,199.2084,199.4646,9617.0
2021-12-15 12:30:00,217.93,218.44,217.93,218.23,8808.0,199.4006,199.8672,199.4006,199.6751,8808.0
2021-12-15 12:40:00,218.14,218.26,217.94,218.05,7479.0,199.5927,199.7025,199.4097,199.5104,7479.0
2021-12-15 12:50:00,218.05,218.26,217.99,218.0,9125.0,199.5104,199.7025,199.4555,199.4646,9125.0
2021-12-15 13:00:00,218.0,218.07,217.76,217.94,12060.0,199.4646,199.5287,199.245,199.4097,12060.0
2021-12-15 13:10:00,217.92,217.93,217.51,217.78,11858.0,199.3914,199.4006,199.0163,199.2633,11858.0
2021-12-15 13:20:00,217.8,217.8,217.11,217.42,14263.0,199.2816,199.2816,198.6503,198.9339,14263.0
2021-12-15 13:30:00,217.36,217.62,217.23,217.28,5461.0,198.879,199.1169,198.7601,198.8058,5461.0
2021-12-15 13:40:00,217.35,217.66,217.3,217.58,5247.0,198.8699,199.1535,198.8241,199.0803,5247.0
2021-12-15 13:50:00,217.65,217.77,217.32,217.76,11239.0,199.1444,199.2542,198.8424,199.245,11239.0
2021-12-15 14:00:00,217.63,218.69,217.1,218.63,13127.0,199.1261,200.096,198.6411,200.0411,13127.0
2021-12-15 14:10:00,218.62,219.35,218.61,218.65,13425.0,200.0319,200.6998,200.0228,200.0594,13425.0
2021-12-15 14:20:00,218.65,218.71,217.55,217.56,12964.0,200.0594,200.1143,199.0529,199.062,12964.0
2021-12-15 14:30:00,217.67,218.71,217.64,218.56,18398.0,199.1627,200.1143,199.1352,199.977,18398.0
2021-12-15 14:40:00,218.43,218.56,217.85,217.85,8789.0,199.8581,199.977,199.3274,199.3274,8789.0
2021-12-15 14:50:00,217.76,217.96,217.18,217.18,10086.0,199.245,199.428,198.7143,198.7143,10086.0
2021-12-15 15:00:00,217.4,218.32,217.2,218.12,9722.0,198.9156,199.7574,198.7326,199.5744,9722.0
2021-12-15 15:10:00,218.15,218.84,218.15,218.58,13568.0,199.6019,200.2332,199.6019,199.9953,13568.0
2021-12-15 15:20:00,218.8,219.57,218.3,219.57,11778.0,200.1966,200.9011,199.7391,200.9011,11778.0
2021-12-15 15:30:00,219.59,219.59,218.74,219.24,19677.0,200.9194,200.9194,200.1417,200.5992,19677.0
2021-12-15 15:40:00,219.28,219.38,217.89,217.89,26037.0,200.6358,200.7273,199.364,199.364,26037.0
2021-12-15 15:50:00,217.96,218.83,217.92,218.6,56829.0,199.428,200.224,199.3914,200.0136,56829.0
2021-12-16 09:30:00,220.0,220.76,219.09,220.18,33109.0,201.2946,201.9899,200.4619,201.4593,33109.0
2021-12-16 09:40:00,220.31,220.32,219.59,219.78,10807.0,201.5782,201.5874,200.9194,201.0933,10807.0
2021-12-16 09:50:00,219.78,219.98,219.24,219.38,10867.0,201.0933,201.2763,200.5992,200.7273,10867.0
2021-12-16 10:00:00,219.47,219.73,218.59,218.72,20309.0,200.8096,201.0475,200.0045,200.1234,20309.0
2021-12-16 10:10:00,218.94,219.32,218.74,219.31,24102.0,200.3247,200.6724,200.1417,200.6632,24102.0
2021-12-16 10:20:00,219.19,219.76,218.99,219.68,8467.0,200.5534,201.075,200.3704,201.0018,8467.0
2021-12-16 10:30:00,219.53,219.72,219.03,219.48,12486.0,200.8645,201.0384,200.407,200.8188,12486.0
2021-12-16 10:40:00,219.42,219.71,219.17,219.52,11829.0,200.7639,201.0292,200.5351,200.8554,11829.0
2021-12-16 10:50:00,219.52,219.66,219.2,219.4,8510.0,200.8554,200.9835,200.5626,200.7456,8510.0
2021-12-16 11:00:00,219.31,219.77,218.9,219.01,9252.0,200.6632,201.0841,200.2881,200.3887,9252.0
2021-12-16 11:10:00,219.15,219.21,218.86,219.07,15065.0,200.5168,200.5717,200.2515,200.4436,15065.0
2021-12-16 11:20:00,219.17,219.74,219.07,219.42,10146.0,200.5351,201.0567,200.4436,200.7639,10146.0
2021-12-16 11:30:00,219.43,219.55,219.03,219.1,8897.0,200.773,200.8828,200.407,200.4711,8897.0
2021-12-16 11:40:00,218.85,219.06,218.18,218.23,11029.0,200.2423,200.4345,199.6293,199.6751,11029.0
2021-12-16 11:50:00,218.31,218.69,218.18,218.25,14734.0,199.7483,200.096,199.6293,199.6934,14734.0
2021-12-16 12:00:00,218.29,218.65,218.26,218.65,7369.0,199.73,200.0594,199.7025,200.0594,7369.0
2021-12-16 12:10:00,218.65,219.02,218.58,218.78,7562.0,200.0594,200.3979,199.9953,200.1783,7562.0
2021-12-16 12:20:00,218.84,219.02,218.79,218.94,8242.0,200.2332,200.3979,200.1874,200.3247,8242.0
2021-12-16 12:30:00,218.87,218.87,218.61,218.63,5808.0,200.2606,200.2606,200.0228,200.0411,5808.0
2021-12-16 12:40:00,218.59,218.69,217.98,217.99,9030.0,200.0045,200.096,199.4463,199.4555,9030.0
2021-12-16 12:50:00,218.05,218.35,218.05,218.15,3612.0,199.5104,199.7849,199.5104,199.6019,3612.0
2021-12-16 13:00:00,218.21,218.61,218.21,218.5,19395.0,199.6568,200.0228,199.6568,199.9221,19395.0
2021-12-16 13:10:00,218.55,219.01,218.54,219.01,14741.0,199.9679,200.3887,199.9587,200.3887,14741.0
2021-12-16 13:20:00,219.01,219.02,218.6,218.66,9327.0,200.3887,200.3979,200.0136,200.0685,9327.0
2021-12-16 13:30:00,218.63,219.05,218.62,219.02,8127.0,200.0411,200.4253,200.0319,200.3979,8127.0
2021-12-16 13:40:00,218.95,219.21,218.93,219.21,4159.0,200.3338,200.5717,200.3155,200.5717,4159.0
2021-12-16 13:50:00,219.3,219.49,219.04,219.04,8504.0,200.6541,200.8279,200.4162,200.4162,8504.0
2021-12-16 14:00:00,219.16,219.23,218.84,218.84,5423.0,200.526,200.59,200.2332,200.2332,5423.0
2021-12-16 14:10:00,218.66,218.73,218.32,218.53,6565.0,200.0685,200.1325,199.7574,199.9496,6565.0
2021-12-16 14:20:00,218.61,218.68,218.37,218.37,11396.0,200.0228,200.0868,199.8032,199.8032,11396.0
2021-12-16 14:30:00,218.4,218.41,218.01,218.26,12562.0,199.8306,199.8398,199.4738,199.7025,12562.0
2021-12-16 14:40:00,218.38,218.38,217.36,217.39,10964.0,199.8123,199.8123,198.879,198.9065,10964.0
2021-12-16 14:50:00,217.45,217.64,217.24,217.53,17811.0,198.9614,199.1352,198.7692,199.0346,17811.0
2021-12-16 15:00:00,217.51,217.85,217.47,217.77,13323.0,199.0163,199.3274,198.9797,199.2542,13323.0
2021-12-16 15:10:00,217.69,218.01,217.5,217.91,10845.0,199.181,199.4738,199.0071,199.3823,10845.0
2021-12-16 15:20:00,218.11,218.94,218.05,218.94,14992.0,199.5653,200.3247,199.5104,200.3247,14992.0
2021-12-16 15:30:00,219.06,219.14,218.7,219.14,11331.0,200.4345,200.5077,200.1051,200.5077,11331.0
2021-12-16 15:40:00,219.08,219.29,218.18,218.18,23551.0,200.4528,200.6449,199.6293,199.6293,23551.0
2021-12-16 15:50:00,218.1,219.0,218.09,218.27,78115.0,199.5561,200.3796,199.547,199.7117,78115.0
2021-12-17 09:30:00,217.41,217.41,215.38,215.52,113335.0,198.9248,198.9248,197.0674,197.1955,113335.0
2021-12-17 09:40:00,215.24,215.29,213.72,214.2,13897.0,196.9393,196.985,195.5485,195.9877,13897.0
2021-12-17 09:50:00,214.51,215.02,214.07,214.72,8254.0,196.2714,196.738,195.8688,196.4635,8254.0
2021-12-17 10:00:00,214.64,214.88,214.23,214.5,7962.0,196.3903,196.6099,196.0152,196.2622,7962.0
2021-12-17 10:10:00,214.36,214.57,213.58,213.77,8095.0,196.1341,196.3263,195.4204,195.5943,8095.0
2021-12-17 10:20:00,213.77,214.47,213.66,214.47,6259.0,195.5943,196.2348,195.4936,196.2348,6259.0
2021-12-17 10:30:00,214.24,215.5,214.19,215.08,6684.0,196.0243,197.1772,195.9786,196.7929,6684.0
2021-12-17 10:40:00,214.98,216.02,214.93,216.02,8183.0,196.7014,197.653,196.6556,197.653,8183.0
2021-12-17 10:50:00,215.81,216.43,215.73,216.14,6887.0,197.4608,198.0281,197.3876,197.7628,6887.0
2021-12-17 11:00:00,215.79,216.23,215.67,216.02,4917.0,197.4425,197.8451,197.3327,197.653,4917.0
2021-12-17 11:10:00,216.06,216.57,216.05,216.51,4671.0,197.6896,198.1562,197.6804,198.1013,4671.0
2021-12-17 11:20:00,216.48,216.69,216.04,216.46,6516.0,198.0739,198.266,197.6713,198.0556,6516.0
2021-12-17 11:30:00,216.43,216.79,215.53,215.71,7389.0,198.0281,198.3575,197.2046,197.3693,7389.0
2021-12-17 11:40:00,215.64,215.66,214.88,215.03,6857.0,197.3053,197.3236,196.6099,196.7471,6857.0
2021-12-17 11:50:00,215.11,215.16,214.76,215.07,8615.0,196.8203,196.8661,196.5001,196.7837,8615.0
2021-12-17 12:00:00,214.89,215.07,214.53,214.74,5855.0,196.619,196.7837,196.2897,196.4818,5855.0
2021-12-17 12:10:00,214.81,215.46,214.81,215.28,5083.0,196.5458,197.1406,196.5458,196.9759,5083.0
2021-12-17 12:20:00,215.15,215.52,215.13,215.38,7381.0,196.8569,197.1955,196.8386,197.0674,7381.0
2021-12-17 12:30:00,215.38,215.74,215.01,215.01,16482.0,197.0674,197.3968,196.7288,196.7288,16482.0
2021-12-17 12:40:00,215.0,215.0,214.05,214.05,12395.0,196.7197,196.7197,195.8505,195.8505,12395.0
2021-12-17 12:50:00,214.1,214.2,213.71,213.73,15063.0,195.8962,195.9877,195.5394,195.5577,15063.0
2021-12-17 13:00:00,213.83,213.84,213.02,213.23,16442.0,195.6492,195.6583,194.908,195.1002,16442.0
2021-12-17 13:10:00,213.31,213.31,212.72,212.75,12390.0,195.1734,195.1734,194.6335,194.661,12390.0
2021-12-17 13:20:00,212.89,213.31,212.68,213.21,12889.0,194.7891,195.1734,194.5969,195.0819,12889.0
2021-12-17 13:30:00,213.23,213.9,213.09,213.9,12064.0,195.1002,195.7132,194.9721,195.7132,12064.0
2021-12-17 13:40:00,213.96,214.43,213.82,214.32,35550.0,195.7681,196.1982,195.64,196.0975,35550.0
2021-12-17 13:50:00,214.3,214.42,213.76,213.9,31400.0,196.0792,196.189,195.5851,195.7132,31400.0
2021-12-17 14:00:00,213.95,213.95,213.3,213.44,27645.0,195.759,195.759,195.1642,195.2923,27645.0
2021-12-17 14:10:00,213.35,213.5,213.02,213.09,11352.0,195.21,195.3472,194.908,194.9721,11352.0
2021-12-17 14:20:00,213.15,213.34,212.89,212.89,17012.0,195.027,195.2008,194.7891,194.7891,17012.0
2021-12-17 14:30:00,212.93,212.97,212.22,212.41,13475.0,194.8257,194.8623,194.1761,194.3499,13475.0
2021-12-17 14:40:00,212.35,212.8,212.28,212.71,16432.0,194.295,194.7067,194.231,194.6244,16432.0
2021-12-17 14:50:00,212.69,212.72,211.87,212.02,20524.0,194.6061,194.6335,193.8558,193.9931,20524.0
2021-12-17 15:00:00,212.02,212.71,211.95,212.61,19717.0,193.9931,194.6244,193.929,194.5329,19717.0
2021-12-17 15:10:00,212.63,212.95,212.38,212.48,24894.0,194.5512,194.844,194.3225,194.414,24894.0
2021-12-17 15:20:00,212.47,213.01,212.23,212.39,31223.0,194.4048,194.8989,194.1852,194.3316,31223.0
2021-12-17 15:30:00,212.43,212.58,211.76,212.0,31110.0,194.3682,194.5055,193.7552,193.9748,31110.0
2021-12-17 15:40:00,211.94,212.2,211.5,211.5,50949.0,193.9199,194.1578,193.5173,193.5173,50949.0
2021-12-17 15:50:00,211.27,211.32,210.16,211.05,203968.0,193.3068,193.3526,192.2912,193.1055,203968.0
2021-12-20 09:30:00,208.32,209.09,205.88,206.06,41930.0,190.6077,191.3122,188.3751,188.5398,41930.0
2021-12-20 09:40:00,206.09,206.16,205.43,205.6,17379.0,188.5673,188.6313,187.9634,188.1189,17379.0
2021-12-20 09:50:00,205.45,205.81,205.0,205.81,26830.0,187.9817,188.3111,187.5699,188.3111,26830.0
2021-12-20 10:00:00,206.1,207.45,205.78,206.72,10018.0,188.5764,189.8116,188.2836,189.1437,10018.0
2021-12-20 10:10:00,206.83,207.21,206.11,206.58,21493.0,189.2443,189.592,188.5856,189.0156,21493.0
2021-12-20 10:20:00,206.63,206.63,205.51,205.63,21320.0,189.0613,189.0613,188.0366,188.1464,21320.0
2021-12-20 10:30:00,205.59,205.63,204.31,204.66,38154.0,188.1098,188.1464,186.9386,187.2588,38154.0
2021-12-20 10:40:00,204.54,204.93,203.87,203.88,15009.0,187.1491,187.5059,186.536,186.5452,15009.0
2021-12-20 10:50:00,203.95,204.56,203.38,204.56,19844.0,186.6092,187.1673,186.0877,187.1673,19844.0
2021-12-20 11:00:00,204.49,204.74,204.02,204.54,25895.0,187.1033,187.332,186.6733,187.1491,25895.0
2021-12-20 11:10:00,204.53,204.82,204.31,204.48,10543.0,187.1399,187.4052,186.9386,187.0942,10543.0
2021-12-20 11:20:00,204.68,205.43,204.68,205.14,20494.0,187.2771,187.9634,187.2771,187.698,20494.0
2021-12-20 11:30:00,205.12,205.12,204.71,204.89,10456.0,187.6797,187.6797,187.3046,187.4693,10456.0
2021-12-20 11:40:00,204.8,205.67,204.8,205.62,15264.0,187.3869,188.183,187.3869,188.1372,15264.0
2021-12-20 11:50:00,205.79,206.36,205.71,206.31,12294.0,188.2928,188.8143,188.2196,188.7686,12294.0
2021-12-20 12:00:00,206.32,206.32,205.74,206.22,11539.0,188.7777,188.7777,188.247,188.6862,11539.0
2021-12-20 12:10:00,206.26,206.33,205.85,206.16,7133.0,188.7228,188.7869,188.3477,188.6313,7133.0
2021-12-20 12:20:00,205.88,205.96,205.6,205.7,7315.0,188.3751,188.4483,188.1189,188.2104,7315.0
2021-12-20 12:30:00,205.64,205.64,205.25,205.46,8619.0,188.1555,188.1555,187.7987,187.9908,8619.0
2021-12-20 12:40:00,205.45,205.72,205.42,205.56,8326.0,187.9817,188.2287,187.9542,188.0823,8326.0
2021-12-20 12:50:00,205.6,205.85,205.43,205.44,11365.0,188.1189,188.3477,187.9634,187.9725,11365.0
2021-12-20 13:00:00,205.47,205.47,205.09,205.29,15436.0,188.0,188.0,187.6523,187.8353,15436.0
2021-12-20 13:10:00,205.26,205.88,205.26,205.68,9757.0,187.8078,188.3751,187.8078,188.1921,9757.0
2021-12-20 13:20:00,205.61,205.78,205.51,205.52,7993.0,188.1281,188.2836,188.0366,188.0457,7993.0
2021-12-20 13:30:00,205.52,205.95,205.39,205.95,7152.0,188.0457,188.4392,187.9268,188.4392,7152.0
2021-12-20 13:40:00,206.14,206.63,206.14,206.48,7477.0,188.613,189.0613,188.613,188.9241,7477.0
2021-12-20 13:50:00,206.52,206.83,206.36,206.43,8585.0,188.9607,189.2443,188.8143,188.8784,8585.0
2021-12-20 14:00:00,206.49,206.72,206.44,206.66,5670.0,188.9333,189.1437,188.8875,189.0888,5670.0
2021-12-20 14:10:00,206.63,206.99,206.53,206.64,29300.0,189.0613,189.3907,188.9699,189.0705,29300.0
2021-12-20 14:20:00,206.61,206.61,205.86,205.96,19687.0,189.043,189.043,188.3568,188.4483,19687.0
2021-12-20 14:30:00,205.93,206.01,205.45,205.69,11626.0,188.4209,188.4941,187.9817,188.2013,11626.0
2021-12-20 14:40:00,205.71,205.81,205.45,205.52,9547.0,188.2196,188.3111,187.9817,188.0457,9547.0
2021-12-20 14:50:00,205.54,205.81,205.47,205.62,19546.0,188.064,188.3111,188.0,188.1372,19546.0
2021-12-20 15:00:00,205.62,206.05,205.62,205.84,11039.0,188.1372,188.5307,188.1372,188.3385,11039.0
2021-12-20 15:10:00,205.99,206.22,205.79,206.09,13979.0,188.4758,188.6862,188.2928,188.5673,13979.0
2021-12-20 15:20:00,206.07,206.81,206.07,206.57,22418.0,188.549,189.226,188.549,189.0065,22418.0
2021-12-20 15:30:00,206.5,206.55,205.75,205.81,36522.0,188.9424,188.9882,188.2562,188.3111,36522.0
2021-12-20 15:40:00,205.8,206.66,205.75,206.56,35811.0,188.3019,189.0888,188.2562,188.9973,35811.0
2021-12-20 15:50:00,206.77,207.34,206.75,206.99,108084.0,189.1894,189.711,189.1711,189.3907,108084.0
2021-12-21 09:30:00,208.62,210.95,208.21,210.69,60488.0,190.8821,193.014,190.507,192.7761,60488.0
2021-12-21 09:40:00,210.38,210.43,209.18,209.65,19669.0,192.4925,192.5383,191.3945,191.8246,19669.0
2021-12-21 09:50:00,209.61,210.59,209.24,210.59,8978.0,191.788,192.6847,191.4494,192.6847,8978.0
2021-12-21 10:00:00,210.61,211.27,210.36,211.11,9103.0,192.703,193.3068,192.4742,193.1604,9103.0
2021-12-21 10:10:00,211.27,212.1,211.26,212.01,10975.0,193.3068,194.0663,193.2977,193.9839,10975.0
2021-12-21 10:20:00,212.1,212.39,210.72,210.85,21354.0,194.0663,194.3316,192.8036,192.9225,21354.0
2021-12-21 10:30:00,211.01,211.31,210.62,210.73,5551.0,193.0689,193.3434,192.7121,192.8127,5551.0
2021-12-21 10:40:00,210.74,211.01,210.62,210.88,12925.0,192.8219,193.0689,192.7121,192.95,12925.0
2021-12-21 10:50:00,210.85,211.1,210.47,210.56,6509.0,192.9225,193.1513,192.5749,192.6572,6509.0
2021-12-21 11:00:00,210.64,210.64,210.35,210.49,5789.0,192.7304,192.7304,192.4651,192.5932,5789.0
2021-12-21 11:10:00,210.48,211.02,210.4,211.01,7808.0,192.584,193.0781,192.5108,193.0689,7808.0
2021-12-21 11:20:00,211.12,211.16,210.91,210.96,4416.0,193.1696,193.2062,192.9774,193.0232,4416.0
2021-12-21 11:30:00,211.11,211.88,211.11,211.7,19940.0,193.1604,193.865,193.1604,193.7003,19940.0
2021-12-21 11:40:00,211.79,212.23,211.79,212.13,6529.0,193.7826,194.1852,193.7826,194.0937,6529.0
2021-12-21 11:50:00,212.2,212.37,211.94,212.31,10816.0,194.1578,194.3133,193.9199,194.2584,10816.0
2021-12-21 12:00:00,212.38,212.72,212.34,212.68,11872.0,194.3225,194.6335,194.2859,194.5969,11872.0
2021-12-21 12:10:00,212.68,212.78,212.57,212.69,27449.0,194.5969,194.6884,194.4963,194.6061,27449.0
2021-12-21 12:20:00,212.67,212.7,212.47,212.54,17840.0,194.5878,194.6152,194.4048,194.4689,17840.0
2021-12-21 12:30:00,212.54,212.75,212.35,212.49,13425.0,194.4689,194.661,194.295,194.4231,13425.0
2021-12-21 12:40:00,212.42,212.46,212.2,212.46,6400.0,194.3591,194.3957,194.1578,194.3957,6400.0
2021-12-21 12:50:00,212.41,212.43,211.96,212.31,10890.0,194.3499,194.3682,193.9382,194.2584,10890.0
2021-12-21 13:00:00,212.17,212.29,211.97,212.13,8254.0,194.1303,194.2401,193.9473,194.0937,8254.0
2021-12-21 13:10:00,212.13,212.13,211.56,211.58,9184.0,194.0937,194.0937,193.5722,193.5905,9184.0
2021-12-21 13:20:00,211.67,211.81,211.56,211.61,7721.0,193.6728,193.8009,193.5722,193.6179,7721.0
2021-12-21 13:30:00,211.65,212.24,211.65,212.02,29838.0,193.6545,194.1944,193.6545,193.9931,29838.0
2021-12-21 13:40:00,212.05,212.46,211.97,212.45,16841.0,194.0205,194.3957,193.9473,194.3865,16841.0
2021-12-21 13:50:00,212.49,212.54,212.03,212.03,13897.0,194.4231,194.4689,194.0022,194.0022,13897.0
2021-12-21 14:00:00,212.02,212.15,211.76,211.81,14227.0,193.9931,194.112,193.7552,193.8009,14227.0
2021-12-21 14:10:00,211.88,212.0,211.45,211.46,10943.0,193.865,193.9748,193.4715,193.4807,10943.0
2021-12-21 14:20:00,211.4,211.74,211.38,211.73,26975.0,193.4258,193.7369,193.4075,193.7277,26975.0
2021-12-21 14:30:00,211.8,211.98,211.49,211.51,16029.0,193.7918,193.9565,193.5081,193.5264,16029.0
2021-12-21 14:40:00,211.43,211.64,211.18,211.29,7954.0,193.4532,193.6454,193.2245,193.3251,7954.0
2021-12-21 14:50:00,211.34,211.46,211.14,211.36,10332.0,193.3709,193.4807,193.1879,193.3892,10332.0
2021-12-21 15:00:00,211.36,211.63,211.31,211.36,10001.0,193.3892,193.6362,193.3434,193.3892,10001.0
2021-12-21 15:10:00,211.36,211.89,211.35,211.89,12970.0,193.3892,193.8741,193.38,193.8741,12970.0
2021-12-21 15:20:00,211.86,211.92,211.6,211.66,13785.0,193.8467,193.9016,193.6088,193.6637,13785.0
2021-12-21 15:30:00,211.65,211.92,211.49,211.5,17769.0,193.6545,193.9016,193.5081,193.5173,17769.0
2021-12-21 15:40:00,211.49,211.51,211.09,211.28,34605.0,193.5081,193.5264,193.1421,193.316,34605.0
2021-12-21 15:50:00,211.31,212.05,210.97,211.77,66375.0,193.3434,194.0205,193.0323,193.7643,66375.0
2021-12-22 09:30:00,212.19,212.19,211.26,211.79,34118.0,194.1486,194.1486,193.2977,193.7826,34118.0
2021-12-22 09:40:00,211.71,212.19,211.6,211.77,30304.0,193.7094,194.1486,193.6088,193.7643,30304.0
2021-12-22 09:50:00,211.91,212.0,211.24,211.63,5310.0,193.8924,193.9748,193.2794,193.6362,5310.0
2021-12-22 10:00:00,211.85,212.59,211.85,212.21,6284.0,193.8375,194.5146,193.8375,194.1669,6284.0
2021-12-22 10:10:00,212.4,212.55,212.24,212.28,8423.0,194.3408,194.478,194.1944,194.231,8423.0
2021-12-22 10:20:00,212.3,212.51,212.21,212.34,5085.0,194.2493,194.4414,194.1669,194.2859,5085.0
2021-12-22 10:30:00,212.19,212.21,211.9,212.06,2509.0,194.1486,194.1669,193.8833,194.0297,2509.0
2021-12-22 10:40:00,212.11,212.37,212.1,212.28,9046.0,194.0754,194.3133,194.0663,194.231,9046.0
2021-12-22 10:50:00,212.26,212.28,211.84,211.84,11609.0,194.2127,194.231,193.8284,193.8284,11609.0
2021-12-22 11:00:00,211.96,212.27,211.78,211.78,7267.0,193.9382,194.2218,193.7735,193.7735,7267.0
2021-12-22 11:10:00,211.77,211.98,211.47,211.66,2842.0,193.7643,193.9565,193.4898,193.6637,2842.0
2021-12-22 11:20:00,211.66,211.66,211.27,211.37,4117.0,193.6637,193.6637,193.3068,193.3983,4117.0
2021-12-22 11:30:00,211.37,211.49,211.27,211.4,5144.0,193.3983,193.5081,193.3068,193.4258,5144.0
2021-12-22 11:40:00,211.39,211.46,210.9,210.9,4084.0,193.4166,193.4807,192.9683,192.9683,4084.0
2021-12-22 11:50:00,210.9,210.9,210.58,210.79,6156.0,192.9683,192.9683,192.6755,192.8676,6156.0
2021-12-22 12:00:00,210.83,210.95,210.74,210.91,2465.0,192.9042,193.014,192.8219,192.9774,2465.0
2021-12-22 12:10:00,210.88,210.92,210.52,210.52,6361.0,192.95,192.9866,192.6206,192.6206,6361.0
2021-12-22 12:20:00,210.66,210.72,210.43,210.61,5076.0,192.7487,192.8036,192.5383,192.703,5076.0
2021-12-22 12:30:00,210.73,211.09,210.72,211.08,3182.0,192.8127,193.1421,192.8036,193.133,3182.0
2021-12-22 12:40:00,211.09,211.33,211.08,211.33,2856.0,193.1421,193.3617,193.133,193.3617,2856.0
2021-12-22 12:50:00,211.26,211.59,211.26,211.59,5531.0,193.2977,193.5996,193.2977,193.5996,5531.0
2021-12-22 13:00:00,211.59,211.66,211.35,211.66,10717.0,193.5996,193.6637,193.38,193.6637,10717.0
2021-12-22 13:10:00,211.67,211.91,211.66,211.88,6052.0,193.6728,193.8924,193.6637,193.865,6052.0
2021-12-22 13:20:00,211.89,212.05,211.81,211.98,6619.0,193.8741,194.0205,193.8009,193.9565,6619.0
2021-12-22 13:30:00,211.96,212.0,211.58,211.59,7118.0,193.9382,193.9748,193.5905,193.5996,7118.0
2021-12-22 13:40:00,211.68,211.92,211.6,211.8,16188.0,193.682,193.9016,193.6088,193.7918,16188.0
2021-12-22 13:50:00,211.81,211.98,211.61,211.62,10563.0,193.8009,193.9565,193.6179,193.6271,10563.0
2021-12-22 14:00:00,211.61,211.75,211.49,211.73,15986.0,193.6179,193.746,193.5081,193.7277,15986.0
2021-12-22 14:10:00,211.79,211.89,211.55,211.55,5657.0,193.7826,193.8741,193.563,193.563,5657.0
2021-12-22 14:20:00,211.57,211.59,211.15,211.31,19275.0,193.5813,193.5996,193.197,193.3434,19275.0
2021-12-22 14:30:00,211.29,211.29,211.03,211.16,5494.0,193.3251,193.3251,193.0872,193.2062,5494.0
2021-12-22 14:40:00,211.2,211.28,211.11,211.23,5402.0,193.2428,193.316,193.1604,193.2702,5402.0
2021-12-22 14:50:00,211.18,211.32,211.07,211.07,3438.0,193.2245,193.3526,193.1238,193.1238,3438.0
2021-12-22 15:00:00,211.09,211.13,210.6,210.69,5630.0,193.1421,193.1787,192.6938,192.7761,5630.0
2021-12-22 15:10:00,210.66,211.0,210.65,210.78,9668.0,192.7487,193.0598,192.7395,192.8585,9668.0
2021-12-22 15:20:00,210.72,210.74,210.57,210.6,9963.0,192.8036,192.8219,192.6664,192.6938,9963.0
2021-12-22 15:30:00,210.62,211.09,210.61,210.81,12444.0,192.7121,193.1421,192.703,192.8859,12444.0
2021-12-22 15:40:00,210.85,211.21,210.76,211.06,16010.0,192.9225,193.2519,192.8402,193.1147,16010.0
2021-12-22 15:50:00,211.09,211.36,210.88,210.98,47993.0,193.1421,193.3892,192.95,193.0415,47993.0
2021-12-23 09:30:00,212.37,213.1,211.29,212.82,39449.0,194.3133,194.9812,193.3251,194.725,39449.0
2021-12-23 09:40:00,212.73,213.66,212.49,213.24,13203.0,194.6427,195.4936,194.4231,195.1093,13203.0
2021-12-23 09:50:00,213.45,214.26,213.29,213.79,26208.0,195.3015,196.0426,195.1551,195.6126,26208.0
2021-12-23 10:00:00,213.77,214.46,213.68,214.46,5400.0,195.5943,196.2256,195.5119,196.2256,5400.0
2021-12-23 10:10:00,214.46,214.52,214.2,214.28,9193.0,196.2256,196.2805,195.9877,196.0609,9193.0
2021-12-23 10:20:00,214.36,214.57,214.24,214.24,5745.0,196.1341,196.3263,196.0243,196.0243,5745.0
2021-12-23 10:30:00,214.17,214.17,213.37,213.53,10112.0,195.9603,195.9603,195.2283,195.3747,10112.0
2021-12-23 10:40:00,213.53,214.1,213.46,214.1,5680.0,195.3747,195.8962,195.3106,195.8962,5680.0
2021-12-23 10:50:00,214.08,214.08,213.81,213.97,4397.0,195.8779,195.8779,195.6309,195.7773,4397.0
2021-12-23 11:00:00,213.96,214.04,213.65,213.79,11328.0,195.7681,195.8413,195.4845,195.6126,11328.0
2021-12-23 11:10:00,213.84,213.84,213.4,213.42,6453.0,195.6583,195.6583,195.2557,195.274,6453.0
2021-12-23 11:20:00,213.23,213.56,213.17,213.56,3772.0,195.1002,195.4021,195.0453,195.4021,3772.0
2021-12-23 11:30:00,213.59,213.78,213.54,213.61,3449.0,195.4296,195.6034,195.3838,195.4479,3449.0
2021-12-23 11:40:00,213.59,213.59,213.39,213.42,6630.0,195.4296,195.4296,195.2466,195.274,6630.0
2021-12-23 11:50:00,213.51,213.55,213.14,213.55,5535.0,195.3564,195.393,195.0178,195.393,5535.0
2021-12-23 12:00:00,213.51,213.51,213.07,213.07,5391.0,195.3564,195.3564,194.9538,194.9538,5391.0
2021-12-23 12:10:00,213.09,213.47,213.09,213.47,5774.0,194.9721,195.3198,194.9721,195.3198,5774.0
2021-12-23 12:20:00,213.35,213.66,213.34,213.54,5058.0,195.21,195.4936,195.2008,195.3838,5058.0
2021-12-23 12:30:00,213.45,213.58,213.37,213.54,5930.0,195.3015,195.4204,195.2283,195.3838,5930.0
2021-12-23 12:40:00,213.54,213.65,213.38,213.4,5741.0,195.3838,195.4845,195.2374,195.2557,5741.0
2021-12-23 12:50:00,213.38,213.6,213.34,213.55,7469.0,195.2374,195.4387,195.2008,195.393,7469.0
2021-12-23 13:00:00,213.53,213.62,213.41,213.6,12472.0,195.3747,195.457,195.2649,195.4387,12472.0
2021-12-23 13:10:00,213.6,213.6,213.34,213.49,6026.0,195.4387,195.4387,195.2008,195.3381,6026.0
2021-12-23 13:20:00,213.53,213.83,213.46,213.83,8095.0,195.3747,195.6492,195.3106,195.6492,8095.0
2021-12-23 13:30:00,213.86,214.01,213.76,214.0,3298.0,195.6766,195.8139,195.5851,195.8047,3298.0
2021-12-23 13:40:00,214.01,214.28,213.94,214.09,7507.0,195.8139,196.0609,195.7498,195.8871,7507.0
2021-12-23 13:50:00,214.19,214.28,214.13,214.19,2460.0,195.9786,196.0609,195.9237,195.9786,2460.0
2021-12-23 14:00:00,214.31,214.35,214.23,214.32,4195.0,196.0884,196.125,196.0152,196.0975,4195.0
2021-12-23 14:10:00,214.38,214.48,214.28,214.32,3015.0,196.1524,196.2439,196.0609,196.0975,3015.0
2021-12-23 14:20:00,214.34,214.42,214.34,214.41,3955.0,196.1158,196.189,196.1158,196.1799,3955.0
2021-12-23 14:30:00,214.35,214.42,214.16,214.16,8231.0,196.125,196.189,195.9511,195.9511,8231.0
2021-12-23 14:40:00,214.26,214.28,214.07,214.18,3314.0,196.0426,196.0609,195.8688,195.9694,3314.0
2021-12-23 14:50:00,214.09,214.14,213.92,213.99,12533.0,195.8871,195.9328,195.7315,195.7956,12533.0
2021-12-23 15:00:00,213.96,214.09,213.8,214.02,4069.0,195.7681,195.8871,195.6217,195.823,4069.0
2021-12-23 15:10:00,214.02,214.17,213.9,214.0,5431.0,195.823,195.9603,195.7132,195.8047,5431.0
2021-12-23 15:20:00,214.04,214.19,213.98,214.13,7584.0,195.8413,195.9786,195.7864,195.9237,7584.0
2021-12-23 15:30:00,214.09,214.16,213.79,214.05,10042.0,195.8871,195.9511,195.6126,195.8505,10042.0
2021-12-23 15:40:00,214.04,214.5,213.96,214.47,15814.0,195.8413,196.2622,195.7681,196.2348,15814.0
2021-12-23 15:50:00,214.49,214.54,213.92,213.98,31577.0,196.2531,196.2988,195.7315,195.7864,31577.0
2021-12-27 09:30:00,213.41,214.99,213.18,214.2,17657.0,195.2649,196.7105,195.0544,195.9877,17657.0
2021-12-27 09:40:00,213.82,214.93,213.68,214.8,6656.0,195.64,196.6556,195.5119,196.5367,6656.0
2021-12-27 09:50:00,214.77,215.0,213.73,213.91,12205.0,196.5092,196.7197,195.5577,195.7224,12205.0
2021-12-27 10:00:00,213.81,214.56,213.36,214.5,4663.0,195.6309,196.3171,195.2191,196.2622,4663.0
2021-12-27 10:10:00,214.5,214.84,214.5,214.54,11689.0,196.2622,196.5733,196.2622,196.2988,11689.0
2021-12-27 10:20:00,214.56,214.7,214.42,214.68,5260.0,196.3171,196.4452,196.189,196.4269,5260.0
2021-12-27 10:30:00,214.74,214.86,214.28,214.3,6780.0,196.4818,196.5916,196.0609,196.0792,6780.0
2021-12-27 10:40:00,214.27,214.71,214.19,214.71,6358.0,196.0518,196.4543,195.9786,196.4543,6358.0
2021-12-27 10:50:00,214.88,214.94,214.57,214.85,12200.0,196.6099,196.6648,196.3263,196.5824,12200.0
2021-12-27 11:00:00,214.88,215.29,214.88,215.22,7936.0,196.6099,196.985,196.6099,196.921,7936.0
2021-12-27 11:10:00,215.22,215.32,214.92,215.32,4826.0,196.921,197.0125,196.6465,197.0125,4826.0
2021-12-27 11:20:00,215.42,215.58,215.25,215.42,4751.0,197.104,197.2504,196.9484,197.104,4751.0
2021-12-27 11:30:00,215.3,215.41,214.86,215.22,3733.0,196.9942,197.0948,196.5916,196.921,3733.0
2021-12-27 11:40:00,215.16,215.42,215.16,215.38,2687.0,196.8661,197.104,196.8661,197.0674,2687.0
2021-12-27 11:50:00,215.44,215.49,215.26,215.27,3345.0,197.1223,197.168,196.9576,196.9667,3345.0
2021-12-27 12:00:00,215.32,215.64,215.27,215.38,3077.0,197.0125,197.3053,196.9667,197.0674,3077.0
2021-12-27 12:10:00,215.31,215.45,215.11,215.32,4371.0,197.0033,197.1314,196.8203,197.0125,4371.0
2021-12-27 12:20:00,215.43,215.43,215.12,215.13,2632.0,197.1131,197.1131,196.8295,196.8386,2632.0
2021-12-27 12:30:00,215.05,215.22,215.04,215.18,4100.0,196.7654,196.921,196.7563,196.8844,4100.0
2021-12-27 12:40:00,215.22,215.28,215.12,215.22,5439.0,196.921,196.9759,196.8295,196.921,5439.0
2021-12-27 12:50:00,215.27,215.33,215.12,215.12,3121.0,196.9667,197.0216,196.8295,196.8295,3121.0
2021-12-27 13:00:00,215.22,215.3,215.12,215.3,3200.0,196.921,196.9942,196.8295,196.9942,3200.0
2021-12-27 13:10:00,215.34,215.35,215.07,215.07,3985.0,197.0308,197.0399,196.7837,196.7837,3985.0
2021-12-27 13:20:00,215.13,215.22,215.01,215.19,3467.0,196.8386,196.921,196.7288,196.8935,3467.0
2021-12-27 13:30:00,215.15,215.34,215.14,215.26,3576.0,196.8569,197.0308,196.8478,196.9576,3576.0
2021-12-27 13:40:00,215.19,215.31,215.14,215.31,2775.0,196.8935,197.0033,196.8478,197.0033,2775.0
2021-12-27 13:50:00,215.31,215.31,215.15,215.17,3579.0,197.0033,197.0033,196.8569,196.8752,3579.0
2021-12-27 14:00:00,215.22,215.45,215.12,215.12,5127.0,196.921,197.1314,196.8295,196.8295,5127.0
2021-12-27 14:10:00,215.22,215.4,215.11,215.16,3450.0,196.921,197.0857,196.8203,196.8661,3450.0
2021-12-27 14:20:00,215.18,215.52,215.18,215.52,5808.0,196.8844,197.1955,196.8844,197.1955,5808.0
2021-12-27 14:30:00,215.53,215.69,215.45,215.45,6535.0,197.2046,197.351,197.1314,197.1314,6535.0
2021-12-27 14:40:00,215.46,215.64,215.42,215.59,6520.0,197.1406,197.3053,197.104,197.2595,6520.0
2021-12-27 14:50:00,215.6,215.82,215.56,215.81,4718.0,197.2687,197.47,197.2321,197.4608,4718.0
2021-12-27 15:00:00,215.73,215.77,215.3,215.66,11052.0,197.3876,197.4242,196.9942,197.3236,11052.0
2021-12-27 15:10:00,215.6,215.67,215.31,215.66,7012.0,197.2687,197.3327,197.0033,197.3236,7012.0
2021-12-27 15:20:00,215.67,215.84,215.6,215.76,3983.0,197.3327,197.4883,197.2687,197.4151,3983.0
2021-12-27 15:30:00,215.77,215.88,215.59,215.6,7135.0,197.4242,197.5249,197.2595,197.2687,7135.0
2021-12-27 15:40:00,215.56,216.01,215.56,216.01,9174.0,197.2321,197.6438,197.2321,197.6438,9174.0
2021-12-27 15:50:00,216.0,216.33,215.89,216.23,36936.0,197.6347,197.9366,197.534,197.8451,36936.0
2021-12-28 09:30:00,215.48,217.19,215.48,217.19,12039.0,197.1589,198.7235,197.1589,198.7235,12039.0
2021-12-28 09:40:00,217.16,217.7,217.05,217.19,5574.0,198.696,199.1901,198.5954,198.7235,5574.0
2021-12-28 09:50:00,217.12,217.35,217.03,217.04,4522.0,198.6594,198.8699,198.5771,198.5862,4522.0
2021-12-28 10:00:00,217.07,217.7,217.01,217.7,7449.0,198.6137,199.1901,198.5588,199.1901,7449.0
2021-12-28 10:10:00,217.84,218.78,217.84,218.32,6612.0,199.3182,200.1783,199.3182,199.7574,6612.0
2021-12-28 10:20:00,218.43,218.55,218.21,218.31,3330.0,199.8581,199.9679,199.6568,199.7483,3330.0
2021-12-28 10:30:00,218.3,218.44,217.61,217.66,11643.0,199.7391,199.8672,199.1078,199.1535,11643.0
2021-12-28 10:40:00,217.62,218.18,217.55,217.94,6532.0,199.1169,199.6293,199.0529,199.4097,6532.0
2021-12-28 10:50:00,217.99,218.11,217.76,217.77,1728.0,199.4555,199.5653,199.245,199.2542,1728.0
2021-12-28 11:00:00,217.75,217.79,217.51,217.76,5851.0,199.2359,199.2725,199.0163,199.245,5851.0
2021-12-28 11:10:00,217.67,218.02,217.67,217.8,6264.0,199.1627,199.4829,199.1627,199.2816,6264.0
2021-12-28 11:20:00,217.75,217.96,217.57,217.96,4364.0,199.2359,199.428,199.0712,199.428,4364.0
2021-12-28 11:30:00,217.86,218.55,217.85,218.4,6587.0,199.3365,199.9679,199.3274,199.8306,6587.0
2021-12-28 11:40:00,218.35,218.59,218.35,218.59,4348.0,199.7849,200.0045,199.7849,200.0045,4348.0
2021-12-28 11:50:00,218.59,218.81,218.58,218.62,3874.0,200.0045,200.2057,199.9953,200.0319,3874.0
2021-12-28 12:00:00,218.6,218.8,218.54,218.62,6532.0,200.0136,200.1966,199.9587,200.0319,6532.0
2021-12-28 12:10:00,218.65,218.81,218.52,218.65,7681.0,200.0594,200.2057,199.9404,200.0594,7681.0
2021-12-28 12:20:00,218.67,218.67,218.29,218.34,4556.0,200.0777,200.0777,199.73,199.7757,4556.0
2021-12-28 12:30:00,218.28,218.32,217.86,218.04,4025.0,199.7208,199.7574,199.3365,199.5012,4025.0
2021-12-28 12:40:00,217.93,218.1,217.84,217.86,2164.0,199.4006,199.5561,199.3182,199.3365,2164.0
2021-12-28 12:50:00,217.88,218.09,217.86,218.09,1787.0,199.3548,199.547,199.3365,199.547,1787.0
2021-12-28 13:00:00,218.15,218.28,218.11,218.14,4777.0,199.6019,199.7208,199.5653,199.5927,4777.0
2021-12-28 13:10:00,218.16,218.35,218.12,218.23,2975.0,199.611,199.7849,199.5744,199.6751,2975.0
2021-12-28 13:20:00,218.24,218.37,218.08,218.08,5725.0,199.6842,199.8032,199.5378,199.5378,5725.0
2021-12-28 13:30:00,218.16,218.23,217.95,218.08,5039.0,199.611,199.6751,199.4189,199.5378,5039.0
2021-12-28 13:40:00,217.99,218.19,217.96,217.96,5570.0,199.4555,199.6385,199.428,199.428,5570.0
2021-12-28 13:50:00,217.99,218.85,217.99,218.77,9345.0,199.4555,200.2423,199.4555,200.1691,9345.0
2021-12-28 14:00:00,218.71,218.72,217.5,217.82,20309.0,200.1143,200.1234,199.0071,199.2999,20309.0
2021-12-28 14:10:00,217.71,217.75,217.34,217.34,10346.0,199.1993,199.2359,198.8607,198.8607,10346.0
2021-12-28 14:20:00,217.29,217.55,216.87,216.97,23003.0,198.815,199.0529,198.4307,198.5222,23003.0
2021-12-28 14:30:00,217.04,217.21,216.91,217.06,15689.0,198.5862,198.7418,198.4673,198.6045,15689.0
2021-12-28 14:40:00,217.03,217.73,217.03,217.73,2530.0,198.5771,199.2176,198.5771,199.2176,2530.0
2021-12-28 14:50:00,217.66,218.08,217.64,218.08,7199.0,199.1535,199.5378,199.1352,199.5378,7199.0
2021-12-28 15:00:00,218.08,218.08,217.61,217.77,8186.0,199.5378,199.5378,199.1078,199.2542,8186.0
2021-12-28 15:10:00,217.81,217.97,217.66,217.75,4785.0,199.2908,199.4372,199.1535,199.2359,4785.0
2021-12-28 15:20:00,217.81,217.94,217.63,217.76,6515.0,199.2908,199.4097,199.1261,199.245,6515.0
2021-12-28 15:30:00,217.72,217.76,217.5,217.76,6895.0,199.2084,199.245,199.0071,199.245,6895.0
2021-12-28 15:40:00,217.79,217.98,217.77,217.87,10313.0,199.2725,199.4463,199.2542,199.3457,10313.0
2021-12-28 15:50:00,217.85,217.85,217.17,217.57,43224.0,199.3274,199.3274,198.7052,199.0712,43224.0
2021-12-29 09:30:00,217.45,219.22,217.0,219.22,20176.0,198.9614,200.5809,198.5496,200.5809,20176.0
2021-12-29 09:40:00,218.73,219.43,218.64,219.29,6709.0,200.1325,200.773,200.0502,200.6449,6709.0
2021-12-29 09:50:00,219.25,219.65,218.86,218.88,8105.0,200.6083,200.9743,200.2515,200.2698,8105.0
2021-12-29 10:00:00,218.97,219.65,218.89,219.62,6059.0,200.3521,200.9743,200.2789,200.9469,6059.0
2021-12-29 10:10:00,219.47,219.68,218.82,219.49,10642.0,200.8096,201.0018,200.2149,200.8279,10642.0
2021-12-29 10:20:00,219.27,219.3,218.81,218.82,4622.0,200.6266,200.6541,200.2057,200.2149,4622.0
2021-12-29 10:30:00,219.01,219.44,219.01,219.37,4140.0,200.3887,200.7822,200.3887,200.7181,4140.0
2021-12-29 10:40:00,219.27,219.4,219.04,219.22,4865.0,200.6266,200.7456,200.4162,200.5809,4865.0
2021-12-29 10:50:00,219.22,219.44,219.0,219.35,7221.0,200.5809,200.7822,200.3796,200.6998,7221.0
2021-12-29 11:00:00,219.41,219.52,219.17,219.36,5025.0,200.7547,200.8554,200.5351,200.709,5025.0
2021-12-29 11:10:00,219.3,219.39,219.18,219.18,5385.0,200.6541,200.7364,200.5443,200.5443,5385.0
2021-12-29 11:20:00,219.11,219.42,219.1,219.22,3282.0,200.4802,200.7639,200.4711,200.5809,3282.0
2021-12-29 11:30:00,219.32,219.35,219.06,219.15,5067.0,200.6724,200.6998,200.4345,200.5168,5067.0
2021-12-29 11:40:00,219.15,219.28,219.12,219.18,5310.0,200.5168,200.6358,200.4894,200.5443,5310.0
2021-12-29 11:50:00,219.24,219.38,219.18,219.2,4544.0,200.5992,200.7273,200.5443,200.5626,4544.0
2021-12-29 12:00:00,219.14,219.17,218.54,218.54,3139.0,200.5077,200.5351,199.9587,199.9587,3139.0
2021-12-29 12:10:00,218.59,218.69,218.35,218.4,5441.0,200.0045,200.096,199.7849,199.8306,5441.0
2021-12-29 12:20:00,218.37,218.44,218.09,218.19,3769.0,199.8032,199.8672,199.547,199.6385,3769.0
2021-12-29 12:30:00,218.19,218.59,218.18,218.55,3870.0,199.6385,200.0045,199.6293,199.9679,3870.0
2021-12-29 12:40:00,218.6,219.09,218.5,219.03,6532.0,200.0136,200.4619,199.9221,200.407,6532.0
2021-12-29 12:50:00,219.03,219.04,218.62,218.62,9143.0,200.407,200.4162,200.0319,200.0319,9143.0
2021-12-29 13:00:00,218.67,218.95,218.66,218.9,4355.0,200.0777,200.3338,200.0685,200.2881,4355.0
2021-12-29 13:10:00,218.9,218.93,218.77,218.77,3520.0,200.2881,200.3155,200.1691,200.1691,3520.0
2021-12-29 13:20:00,218.73,218.95,218.73,218.91,3068.0,200.1325,200.3338,200.1325,200.2972,3068.0
2021-12-29 13:30:00,218.94,219.01,218.8,218.97,6037.0,200.3247,200.3887,200.1966,200.3521,6037.0
2021-12-29 13:40:00,219.07,219.23,219.07,219.11,4970.0,200.4436,200.59,200.4436,200.4802,4970.0
2021-12-29 13:50:00,219.09,219.44,219.08,219.32,7408.0,200.4619,200.7822,200.4528,200.6724,7408.0
2021-12-29 14:00:00,219.23,219.25,219.17,219.22,4028.0,200.59,200.6083,200.5351,200.5809,4028.0
2021-12-29 14:10:00,219.12,219.13,218.61,218.7,7503.0,200.4894,200.4985,200.0228,200.1051,7503.0
2021-12-29 14:20:00,218.7,218.8,218.37,218.67,10274.0,200.1051,200.1966,199.8032,200.0777,10274.0
2021-12-29 14:30:00,218.69,218.76,218.55,218.69,4589.0,200.096,200.16,199.9679,200.096,4589.0
2021-12-29 14:40:00,218.68,218.83,218.63,218.8,4057.0,200.0868,200.224,200.0411,200.1966,4057.0
2021-12-29 14:50:00,218.74,218.84,218.41,218.52,8930.0,200.1417,200.2332,199.8398,199.9404,8930.0
2021-12-29 15:00:00,218.59,218.78,218.58,218.72,2928.0,200.0045,200.1783,199.9953,200.1234,2928.0
2021-12-29 15:10:00,218.8,218.93,218.79,218.89,3696.0,200.1966,200.3155,200.1874,200.2789,3696.0
2021-12-29 15:20:00,218.9,218.92,218.77,218.92,8155.0,200.2881,200.3064,200.1691,200.3064,8155.0
2021-12-29 15:30:00,218.9,219.01,218.63,218.67,10049.0,200.2881,200.3887,200.0411,200.0777,10049.0
2021-12-29 15:40:00,218.68,219.23,218.65,219.22,17437.0,200.0868,200.59,200.0594,200.5809,17437.0
2021-12-29 15:50:00,219.26,219.29,218.58,218.77,46794.0,200.6175,200.6449,199.9953,200.1691,46794.0
2021-12-30 09:30:00,219.32,220.57,219.02,219.72,29788.0,200.6724,201.8161,200.3979,201.0384,29788.0
2021-12-30 09:40:00,219.6,219.99,219.49,219.99,3164.0,200.9286,201.2854,200.8279,201.2854,3164.0
2021-12-30 09:50:00,220.1,220.1,219.4,219.58,6357.0,201.3861,201.3861,200.7456,200.9103,6357.0
2021-12-30 10:00:00,219.46,219.58,219.3,219.36,3525.0,200.8005,200.9103,200.6541,200.709,3525.0
2021-12-30 10:10:00,219.47,219.69,219.32,219.49,2617.0,200.8096,201.0109,200.6724,200.8279,2617.0
2021-12-30 10:20:00,219.48,219.49,219.0,219.19,2138.0,200.8188,200.8279,200.3796,200.5534,2138.0
2021-12-30 10:30:00,219.05,219.35,218.82,218.95,5408.0,200.4253,200.6998,200.2149,200.3338,5408.0
2021-12-30 10:40:00,219.02,219.11,218.63,218.63,3226.0,200.3979,200.4802,200.0411,200.0411,3226.0
2021-12-30 10:50:00,218.67,218.98,218.5,218.9,5726.0,200.0777,200.3613,199.9221,200.2881,5726.0
2021-12-30 11:00:00,218.84,218.91,218.46,218.58,2551.0,200.2332,200.2972,199.8855,199.9953,2551.0
2021-12-30 11:10:00,218.58,218.59,218.2,218.34,5178.0,199.9953,200.0045,199.6476,199.7757,5178.0
2021-12-30 11:20:00,218.38,218.76,218.38,218.75,10009.0,199.8123,200.16,199.8123,200.1508,10009.0
2021-12-30 11:30:00,218.89,218.91,218.67,218.89,3245.0,200.2789,200.2972,200.0777,200.2789,3245.0
2021-12-30 11:40:00,218.97,218.97,218.72,218.72,3335.0,200.3521,200.3521,200.1234,200.1234,3335.0
2021-12-30 11:50:00,218.72,218.96,218.72,218.82,4247.0,200.1234,200.343,200.1234,200.2149,4247.0
2021-12-30 12:00:00,218.78,218.91,218.66,218.66,3418.0,200.1783,200.2972,200.0685,200.0685,3418.0
2021-12-30 12:10:00,218.69,218.69,218.52,218.58,3481.0,200.096,200.096,199.9404,199.9953,3481.0
2021-12-30 12:20:00,218.63,218.63,218.17,218.17,3488.0,200.0411,200.0411,199.6202,199.6202,3488.0
2021-12-30 12:30:00,218.15,218.46,218.15,218.46,7832.0,199.6019,199.8855,199.6019,199.8855,7832.0
2021-12-30 12:40:00,218.42,218.72,218.31,218.62,3000.0,199.8489,200.1234,199.7483,200.0319,3000.0
2021-12-30 12:50:00,218.67,218.89,218.55,218.89,4857.0,200.0777,200.2789,199.9679,200.2789,4857.0
2021-12-30 13:00:00,218.84,218.84,218.6,218.65,5541.0,200.2332,200.2332,200.0136,200.0594,5541.0
2021-12-30 13:10:00,218.67,218.73,218.48,218.6,3416.0,200.0777,200.1325,199.9038,200.0136,3416.0
2021-12-30 13:20:00,218.62,218.63,218.21,218.23,4221.0,200.0319,200.0411,199.6568,199.6751,4221.0
2021-12-30 13:30:00,218.2,218.31,218.15,218.28,3266.0,199.6476,199.7483,199.6019,199.7208,3266.0
2021-12-30 13:40:00,218.22,218.49,218.13,218.49,2629.0,199.6659,199.913,199.5836,199.913,2629.0
2021-12-30 13:50:00,218.47,218.59,218.42,218.48,1568.0,199.8947,200.0045,199.8489,199.9038,1568.0
2021-12-30 14:00:00,218.42,218.44,218.25,218.34,4210.0,199.8489,199.8672,199.6934,199.7757,4210.0
2021-12-30 14:10:00,218.27,218.44,218.2,218.37,8104.0,199.7117,199.8672,199.6476,199.8032,8104.0
2021-12-30 14:20:00,218.42,218.64,218.39,218.63,4073.0,199.8489,200.0502,199.8215,200.0411,4073.0
2021-12-30 14:30:00,218.65,218.78,218.61,218.65,7924.0,200.0594,200.1783,200.0228,200.0594,7924.0
2021-12-30 14:40:00,218.64,218.9,218.59,218.68,8723.0,200.0502,200.2881,200.0045,200.0868,8723.0
2021-12-30 14:50:00,218.74,218.77,218.61,218.65,5260.0,200.1417,200.1691,200.0228,200.0594,5260.0
2021-12-30 15:00:00,218.61,218.61,218.32,218.54,4039.0,200.0228,200.0228,199.7574,199.9587,4039.0
2021-12-30 15:10:00,218.5,218.5,218.22,218.36,7855.0,199.9221,199.9221,199.6659,199.794,7855.0
2021-12-30 15:20:00,218.44,218.48,218.24,218.24,7613.0,199.8672,199.9038,199.6842,199.6842,7613.0
2021-12-30 15:30:00,218.27,218.33,218.02,218.25,9980.0,199.7117,199.7666,199.4829,199.6934,9980.0
2021-12-30 15:40:00,218.31,218.48,218.05,218.11,10976.0,199.7483,199.9038,199.5104,199.5653,10976.0
2021-12-30 15:50:00,218.07,218.09,217.66,217.84,31636.0,199.5287,199.547,199.1535,199.3182,31636.0
2021-12-31 09:30:00,217.02,218.82,217.02,218.02,13892.0,198.5679,200.2149,198.5679,199.4829,13892.0
2021-12-31 09:40:00,218.46,218.46,217.89,218.45,3741.0,199.8855,199.8855,199.364,199.8764,3741.0
2021-12-31 09:50:00,218.41,218.58,217.75,217.92,8208.0,199.8398,199.9953,199.2359,199.3914,8208.0
2021-12-31 10:00:00,217.81,218.21,217.58,218.01,7745.0,199.2908,199.6568,199.0803,199.4738,7745.0
2021-12-31 10:10:00,218.05,218.15,217.78,218.0,5151.0,199.5104,199.6019,199.2633,199.4646,5151.0
2021-12-31 10:20:00,217.91,218.02,217.46,218.02,2750.0,199.3823,199.4829,198.9705,199.4829,2750.0
2021-12-31 10:30:00,217.9,217.91,217.46,217.59,5311.0,199.3731,199.3823,198.9705,199.0895,5311.0
2021-12-31 10:40:00,217.51,217.83,217.29,217.83,3759.0,199.0163,199.3091,198.815,199.3091,3759.0
2021-12-31 10:50:00,217.91,218.15,217.69,218.15,3432.0,199.3823,199.6019,199.181,199.6019,3432.0
2021-12-31 11:00:00,218.19,218.2,217.9,218.14,3260.0,199.6385,199.6476,199.3731,199.5927,3260.0
2021-12-31 11:10:00,218.17,218.45,218.03,218.33,11446.0,199.6202,199.8764,199.4921,199.7666,11446.0
2021-12-31 11:20:00,218.18,218.33,218.14,218.22,3530.0,199.6293,199.7666,199.5927,199.6659,3530.0
2021-12-31 11:30:00,218.21,218.58,218.16,218.58,7799.0,199.6568,199.9953,199.611,199.9953,7799.0
2021-12-31 11:40:00,218.61,218.7,218.33,218.34,5195.0,200.0228,200.1051,199.7666,199.7757,5195.0
2021-12-31 11:50:00,218.25,218.3,217.8,217.96,4138.0,199.6934,199.7391,199.2816,199.428,4138.0
2021-12-31 12:00:00,217.96,217.96,217.76,217.85,4144.0,199.428,199.428,199.245,199.3274,4144.0
2021-12-31 12:10:00,217.84,217.92,217.8,217.89,6575.0,199.3182,199.3914,199.2816,199.364,6575.0
2021-12-31 12:20:00,217.78,217.97,217.72,217.85,4099.0,199.2633,199.4372,199.2084,199.3274,4099.0
2021-12-31 12:30:00,217.87,218.22,217.8,218.15,2925.0,199.3457,199.6659,199.2816,199.6019,2925.0
2021-12-31 12:40:00,218.21,218.6,218.14,218.57,8903.0,199.6568,200.0136,199.5927,199.9862,8903.0
2021-12-31 12:50:00,218.57,218.98,218.56,218.95,7452.0,199.9862,200.3613,199.977,200.3338,7452.0
2021-12-31 13:00:00,218.95,218.95,218.56,218.78,8415.0,200.3338,200.3338,199.977,200.1783,8415.0
2021-12-31 13:10:00,218.77,218.83,218.45,218.53,5498.0,200.1691,200.224,199.8764,199.9496,5498.0
2021-12-31 13:20:00,218.53,218.71,218.52,218.62,4085.0,199.9496,200.1143,199.9404,200.0319,4085.0
2021-12-31 13:30:00,218.71,218.76,218.57,218.72,5175.0,200.1143,200.16,199.9862,200.1234,5175.0
2021-12-31 13:40:00,218.68,218.86,218.58,218.72,15095.0,200.0868,200.2515,199.9953,200.1234,15095.0
2021-12-31 13:50:00,218.63,218.9,218.62,218.8,7293.0,200.0411,200.2881,200.0319,200.1966,7293.0
2021-12-31 14:00:00,218.8,219.12,218.8,218.9,6558.0,200.1966,200.4894,200.1966,200.2881,6558.0
2021-12-31 14:10:00,218.81,218.96,218.24,218.27,13522.0,200.2057,200.343,199.6842,199.7117,13522.0
2021-12-31 14:20:00,218.24,218.37,218.12,218.3,6057.0,199.6842,199.8032,199.5744,199.7391,6057.0
2021-12-31 14:30:00,218.22,218.56,218.21,218.56,9055.0,199.6659,199.977,199.6568,199.977,9055.0
2021-12-31 14:40:00,218.57,218.63,218.37,218.37,6050.0,199.9862,200.0411,199.8032,199.8032,6050.0
2021-12-31 14:50:00,218.38,218.51,218.29,218.36,8217.0,199.8123,199.9313,199.73,199.794,8217.0
2021-12-31 15:00:00,218.37,218.47,218.3,218.36,5041.0,199.8032,199.8947,199.7391,199.794,5041.0
2021-12-31 15:10:00,218.35,218.37,218.07,218.24,6957.0,199.7849,199.8032,199.5287,199.6842,6957.0
2021-12-31 15:20:00,218.21,218.41,218.08,218.34,7017.0,199.6568,199.8398,199.5378,199.7757,7017.0
2021-12-31 15:30:00,218.31,218.63,218.14,218.63,17073.0,199.7483,200.0411,199.5927,200.0411,17073.0
2021-12-31 15:40:00,218.63,218.84,218.46,218.65,20535.0,200.0411,200.2332,199.8855,200.0594,20535.0
2021-12-31 15:50:00,218.61,218.69,217.7,218.09,58440.0,200.0228,200.096,199.1901,199.547,58440.0
2022-01-03 09:30:00,218.71,219.83,218.71,219.57,29419.0,200.1143,201.139,200.1143,200.9011,29419.0
2022-01-03 09:40:00,219.62,220.43,218.68,219.09,4358.0,200.9469,201.688,200.0868,200.4619,4358.0
2022-01-03 09:50:00,219.11,220.2,218.91,219.84,5238.0,200.4802,201.4776,200.2972,201.1482,5238.0
2022-01-03 10:00:00,219.76,220.1,219.05,219.22,10879.0,201.075,201.3861,200.4253,200.5809,10879.0
2022-01-03 10:10:00,219.33,220.35,219.3,220.35,8123.0,200.6815,201.6148,200.6541,201.6148,8123.0
2022-01-03 10:20:00,220.32,220.78,220.22,220.67,11558.0,201.5874,202.0082,201.4959,201.9076,11558.0
2022-01-03 10:30:00,220.61,220.7,219.77,220.53,21726.0,201.8527,201.9351,201.0841,201.7795,21726.0
2022-01-03 10:40:00,220.33,220.36,219.63,220.13,12303.0,201.5965,201.624,200.956,201.4135,12303.0
2022-01-03 10:50:00,220.0,220.0,219.41,219.57,5423.0,201.2946,201.2946,200.7547,200.9011,5423.0
2022-01-03 11:00:00,219.84,220.18,219.44,219.44,8761.0,201.1482,201.4593,200.7822,200.7822,8761.0
2022-01-03 11:10:00,219.47,219.47,218.98,219.14,6942.0,200.8096,200.8096,200.3613,200.5077,6942.0
2022-01-03 11:20:00,219.1,219.95,219.1,219.68,13136.0,200.4711,201.2488,200.4711,201.0018,13136.0
2022-01-03 11:30:00,219.66,219.66,219.0,219.16,3293.0,200.9835,200.9835,200.3796,200.526,3293.0
2022-01-03 11:40:00,219.24,219.68,219.24,219.53,5344.0,200.5992,201.0018,200.5992,200.8645,5344.0
2022-01-03 11:50:00,219.65,220.03,219.51,219.65,5071.0,200.9743,201.322,200.8462,200.9743,5071.0
2022-01-03 12:00:00,219.67,220.1,219.59,220.09,11001.0,200.9926,201.3861,200.9194,201.3769,11001.0
2022-01-03 12:10:00,220.02,220.16,219.93,219.99,13082.0,201.3129,201.441,201.2305,201.2854,13082.0
2022-01-03 12:20:00,220.05,220.08,219.94,220.0,6271.0,201.3403,201.3678,201.2397,201.2946,6271.0
2022-01-03 12:30:00,220.0,220.1,219.5,219.5,8903.0,201.2946,201.3861,200.8371,200.8371,8903.0
2022-01-03 12:40:00,219.38,219.55,219.13,219.53,10137.0,200.7273,200.8828,200.4985,200.8645,10137.0
2022-01-03 12:50:00,219.57,219.65,219.43,219.49,7123.0,200.9011,200.9743,200.773,200.8279,7123.0
2022-01-03 13:00:00,219.54,219.68,219.4,219.41,5929.0,200.8737,201.0018,200.7456,200.7547,5929.0
2022-01-03 13:10:00,219.27,219.67,219.27,219.42,11322.0,200.6266,200.9926,200.6266,200.7639,11322.0
2022-01-03 13:20:00,219.41,219.41,219.13,219.2,1552.0,200.7547,200.7547,200.4985,200.5626,1552.0
2022-01-03 13:30:00,219.17,219.17,218.49,218.6,12124.0,200.5351,200.5351,199.913,200.0136,12124.0
2022-01-03 13:40:00,218.65,218.65,218.27,218.47,4390.0,200.0594,200.0594,199.7117,199.8947,4390.0
2022-01-03 13:50:00,218.53,218.89,218.34,218.89,3969.0,199.9496,200.2789,199.7757,200.2789,3969.0
2022-01-03 14:00:00,218.93,219.7,218.93,219.7,3396.0,200.3155,201.0201,200.3155,201.0201,3396.0
2022-01-03 14:10:00,219.8,219.84,219.56,219.72,5617.0,201.1116,201.1482,200.892,201.0384,5617.0
2022-01-03 14:20:00,219.78,219.78,219.6,219.63,1702.0,201.0933,201.0933,200.9286,200.956,1702.0
2022-01-03 14:30:00,219.74,219.81,219.42,219.49,4310.0,201.0567,201.1207,200.7639,200.8279,4310.0
2022-01-03 14:40:00,219.51,219.83,219.51,219.65,4074.0,200.8462,201.139,200.8462,200.9743,4074.0
2022-01-03 14:50:00,219.64,219.76,219.52,219.61,3054.0,200.9652,201.075,200.8554,200.9377,3054.0
2022-01-03 15:00:00,219.65,219.71,219.38,219.39,6466.0,200.9743,201.0292,200.7273,200.7364,6466.0
2022-01-03 15:10:00,219.43,219.46,219.3,219.46,7270.0,200.773,200.8005,200.6541,200.8005,7270.0
2022-01-03 15:20:00,219.44,219.67,219.44,219.65,11113.0,200.7822,200.9926,200.7822,200.9743,11113.0
2022-01-03 15:30:00,219.63,219.8,219.42,219.45,8016.0,200.956,201.1116,200.7639,200.7913,8016.0
2022-01-03 15:40:00,219.56,219.7,219.24,219.6,18543.0,200.892,201.0201,200.5992,200.9286,18543.0
2022-01-03 15:50:00,219.63,219.79,219.28,219.55,52950.0,200.956,201.1024,200.6358,200.8828,52950.0
2022-01-04 09:30:00,221.53,223.07,220.76,222.58,20253.0,202.6945,204.1035,201.9899,203.6552,20253.0
2022-01-04 09:40:00,223.12,224.1,223.12,223.63,7672.0,204.1493,205.046,204.1493,204.6159,7672.0
2022-01-04 09:50:00,223.69,224.78,223.68,224.53,6361.0,204.6708,205.6682,204.6617,205.4394,6361.0
2022-01-04 10:00:00,224.64,225.08,224.47,224.99,11322.0,205.5401,205.9426,205.3845,205.8603,11322.0
2022-01-04 10:10:00,224.98,225.97,224.98,225.79,7229.0,205.8511,206.757,205.8511,206.5923,7229.0
2022-01-04 10:20:00,225.9,226.01,224.98,225.63,12978.0,206.6929,206.7936,205.8511,206.4459,12978.0
2022-01-04 10:30:00,225.74,226.32,224.77,225.97,14596.0,206.5465,207.0772,205.659,206.757,14596.0
2022-01-04 10:40:00,226.27,226.69,226.27,226.55,5282.0,207.0315,207.4158,207.0315,207.2877,5282.0
2022-01-04 10:50:00,226.49,226.83,226.23,226.64,19562.0,207.2328,207.5438,206.9949,207.37,19562.0
2022-01-04 11:00:00,226.55,227.21,226.51,227.21,15822.0,207.2877,207.8915,207.2511,207.8915,15822.0
2022-01-04 11:10:00,227.26,227.4,226.92,227.19,8439.0,207.9373,208.0654,207.6262,207.8732,8439.0
2022-01-04 11:20:00,227.24,227.33,226.75,227.0,13082.0,207.919,208.0013,207.4707,207.6994,13082.0
2022-01-04 11:30:00,226.96,227.11,226.32,226.62,9306.0,207.6628,207.8,207.0772,207.3517,9306.0
2022-01-04 11:40:00,226.66,227.33,226.27,227.33,6379.0,207.3883,208.0013,207.0315,208.0013,6379.0
2022-01-04 11:50:00,227.3,227.67,227.08,227.67,6824.0,207.9739,208.3124,207.7726,208.3124,6824.0
2022-01-04 12:00:00,227.67,227.82,227.41,227.71,7021.0,208.3124,208.4497,208.0745,208.349,7021.0
2022-01-04 12:10:00,227.72,227.91,227.65,227.76,3628.0,208.3582,208.532,208.2941,208.3948,3628.0
2022-01-04 12:20:00,227.76,227.83,227.45,227.83,5547.0,208.3948,208.4588,208.1111,208.4588,5547.0
2022-01-04 12:30:00,227.72,227.72,227.05,227.3,4427.0,208.3582,208.3582,207.7451,207.9739,4427.0
2022-01-04 12:40:00,227.3,227.34,226.92,227.28,9956.0,207.9739,208.0105,207.6262,207.9556,9956.0
2022-01-04 12:50:00,227.4,227.84,227.39,227.83,6675.0,208.0654,208.468,208.0562,208.4588,6675.0
2022-01-04 13:00:00,227.69,227.75,227.49,227.6,5420.0,208.3307,208.3856,208.1477,208.2484,5420.0
2022-01-04 13:10:00,227.63,227.68,227.45,227.58,5595.0,208.2758,208.3216,208.1111,208.2301,5595.0
2022-01-04 13:20:00,227.6,227.76,227.5,227.63,9095.0,208.2484,208.3948,208.1569,208.2758,9095.0
2022-01-04 13:30:00,227.6,227.7,227.08,227.15,9193.0,208.2484,208.3399,207.7726,207.8366,9193.0
2022-01-04 13:40:00,227.16,227.5,227.11,227.44,9428.0,207.8458,208.1569,207.8,208.102,9428.0
2022-01-04 13:50:00,227.41,227.44,227.04,227.04,12092.0,208.0745,208.102,207.736,207.736,12092.0
2022-01-04 14:00:00,226.98,227.35,226.98,227.22,9946.0,207.6811,208.0196,207.6811,207.9007,9946.0
2022-01-04 14:10:00,227.22,227.36,227.11,227.27,11329.0,207.9007,208.0288,207.8,207.9464,11329.0
2022-01-04 14:20:00,227.13,227.32,227.13,227.16,9985.0,207.8183,207.9922,207.8183,207.8458,9985.0
2022-01-04 14:30:00,227.22,227.4,227.0,227.04,7368.0,207.9007,208.0654,207.6994,207.736,7368.0
2022-01-04 14:40:00,227.01,227.43,227.0,227.39,4892.0,207.7085,208.0928,207.6994,208.0562,4892.0
2022-01-04 14:50:00,227.41,227.63,227.3,227.58,7113.0,208.0745,208.2758,207.9739,208.2301,7113.0
2022-01-04 15:00:00,227.55,227.72,227.4,227.47,8261.0,208.2026,208.3582,208.0654,208.1294,8261.0
2022-01-04 15:10:00,227.49,227.8,227.28,227.29,14807.0,208.1477,208.4314,207.9556,207.9647,14807.0
2022-01-04 15:20:00,227.34,228.14,227.33,228.14,11194.0,208.0105,208.7425,208.0013,208.7425,11194.0
2022-01-04 15:30:00,228.06,228.21,227.72,228.17,21417.0,208.6693,208.8065,208.3582,208.7699,21417.0
2022-01-04 15:40:00,228.14,228.52,227.85,228.24,43701.0,208.7425,209.0902,208.4771,208.834,43701.0
2022-01-04 15:50:00,228.2,228.64,227.79,227.91,117993.0,208.7974,209.2,208.4222,208.532,117993.0
2022-01-05 09:30:00,228.25,230.03,227.99,229.89,40145.0,208.8431,210.4718,208.6052,210.3437,40145.0
2022-01-05 09:40:00,229.68,231.35,229.6,231.0,21850.0,210.1515,211.6795,210.0783,211.3593,21850.0
2022-01-05 09:50:00,230.79,231.29,230.5,230.76,6428.0,211.1672,211.6246,210.9018,211.1397,6428.0
2022-01-05 10:00:00,230.79,230.79,229.02,229.21,7627.0,211.1672,211.1672,209.5476,209.7215,7627.0
2022-01-05 10:10:00,229.21,229.8,228.99,229.71,12431.0,209.7215,210.2613,209.5202,210.179,12431.0
2022-01-05 10:20:00,229.69,230.46,229.6,230.46,10198.0,210.1607,210.8652,210.0783,210.8652,10198.0
2022-01-05 10:30:00,230.39,230.98,230.36,230.58,14757.0,210.8012,211.341,210.7737,210.975,14757.0
2022-01-05 10:40:00,230.57,231.75,230.52,231.68,36394.0,210.9659,212.0455,210.9201,211.9815,36394.0
2022-01-05 10:50:00,231.62,231.65,230.58,230.6,16524.0,211.9266,211.954,210.975,210.9933,16524.0
2022-01-05 11:00:00,230.63,230.97,230.18,230.67,12190.0,211.0208,211.3318,210.609,211.0574,12190.0
2022-01-05 11:10:00,230.7,231.98,230.66,231.98,13733.0,211.0848,212.256,211.0482,212.256,13733.0
2022-01-05 11:20:00,231.9,232.32,231.78,232.04,26715.0,212.1828,212.5671,212.073,212.3109,26715.0
2022-01-05 11:30:00,231.94,232.13,231.44,231.78,12597.0,212.2194,212.3932,211.7619,212.073,12597.0
2022-01-05 11:40:00,231.73,231.87,231.09,231.19,18999.0,212.0272,212.1553,211.4416,211.5331,18999.0
2022-01-05 11:50:00,231.12,231.28,230.26,230.3,40731.0,211.4691,211.6155,210.6822,210.7188,40731.0
2022-01-05 12:00:00,230.28,230.34,229.63,229.65,18818.0,210.7005,210.7554,210.1058,210.1241,18818.0
2022-01-05 12:10:00,229.58,229.62,229.03,229.11,9634.0,210.06,210.0966,209.5568,209.63,9634.0
2022-01-05 12:20:00,229.12,230.17,229.0,230.15,26249.0,209.6391,210.5999,209.5293,210.5816,26249.0
2022-01-05 12:30:00,230.16,230.16,229.58,229.86,5658.0,210.5907,210.5907,210.06,210.3162,5658.0
2022-01-05 12:40:00,230.01,230.12,229.91,229.97,4648.0,210.4535,210.5541,210.362,210.4169,4648.0
2022-01-05 12:50:00,230.06,230.27,229.86,230.17,6852.0,210.4992,210.6914,210.3162,210.5999,6852.0
2022-01-05 13:00:00,230.22,230.54,229.96,230.19,6476.0,210.6456,210.9384,210.4077,210.6182,6476.0
2022-01-05 13:10:00,230.02,230.04,229.5,229.64,5295.0,210.4626,210.4809,209.9868,210.1149,5295.0
2022-01-05 13:20:00,229.66,229.82,229.28,229.51,17748.0,210.1332,210.2796,209.7855,209.996,17748.0
2022-01-05 13:30:00,229.51,229.56,229.39,229.51,16806.0,209.996,210.0417,209.8862,209.996,16806.0
2022-01-05 13:40:00,229.53,229.55,229.4,229.52,29405.0,210.0143,210.0326,209.8953,210.0051,29405.0
2022-01-05 13:50:00,229.51,230.15,229.27,229.84,34353.0,209.996,210.5816,209.7764,210.2979,34353.0
2022-01-05 14:00:00,229.8,229.99,229.23,229.23,12590.0,210.2613,210.4352,209.7398,209.7398,12590.0
2022-01-05 14:10:00,229.31,229.38,228.75,228.79,9626.0,209.813,209.877,209.3006,209.3372,9626.0
2022-01-05 14:20:00,228.81,229.49,228.81,228.94,21810.0,209.3555,209.9777,209.3555,209.4744,21810.0
2022-01-05 14:30:00,229.06,229.06,228.59,228.83,10842.0,209.5842,209.5842,209.1542,209.3738,10842.0
2022-01-05 14:40:00,228.83,228.96,228.3,228.47,15199.0,209.3738,209.4927,208.8889,209.0444,15199.0
2022-01-05 14:50:00,228.54,228.54,227.92,228.39,7427.0,209.1085,209.1085,208.5412,208.9712,7427.0
2022-01-05 15:00:00,228.41,228.57,227.62,227.81,13627.0,208.9895,209.1359,208.2667,208.4405,13627.0
2022-01-05 15:10:00,227.76,227.98,227.39,227.96,16012.0,208.3948,208.5961,208.0562,208.5778,16012.0
2022-01-05 15:20:00,228.01,228.12,227.62,227.9,12000.0,208.6235,208.7242,208.2667,208.5229,12000.0
2022-01-05 15:30:00,227.97,228.12,227.37,227.5,20129.0,208.5869,208.7242,208.0379,208.1569,20129.0
2022-01-05 15:40:00,227.51,228.04,227.2,227.2,32565.0,208.166,208.651,207.8824,207.8824,32565.0
2022-01-05 15:50:00,227.1,227.78,226.92,226.95,144521.0,207.7909,208.4131,207.6262,207.6536,144521.0
2022-01-06 09:30:00,229.04,230.35,228.61,230.34,31304.0,209.5659,210.7646,209.1725,210.7554,31304.0
2022-01-06 09:40:00,229.81,231.26,229.81,230.67,19299.0,210.2705,211.5972,210.2705,211.0574,19299.0
2022-01-06 09:50:00,230.72,231.49,230.1,230.67,12244.0,211.1031,211.8076,210.5358,211.0574,12244.0
2022-01-06 10:00:00,230.66,231.54,230.65,231.54,13750.0,211.0482,211.8534,211.0391,211.8534,13750.0
2022-01-06 10:10:00,231.6,231.87,230.06,230.45,8792.0,211.9083,212.1553,210.4992,210.8561,8792.0
2022-01-06 10:20:00,230.5,230.88,229.69,229.69,5613.0,210.9018,211.2495,210.1607,210.1607,5613.0
2022-01-06 10:30:00,229.77,230.52,229.73,230.18,11470.0,210.2339,210.9201,210.1973,210.609,11470.0
2022-01-06 10:40:00,230.22,230.58,229.99,230.54,13056.0,210.6456,210.975,210.4352,210.9384,13056.0
2022-01-06 10:50:00,230.7,230.7,228.72,228.79,34535.0,211.0848,211.0848,209.2732,209.3372,34535.0
2022-01-06 11:00:00,228.56,229.32,227.76,229.14,16300.0,209.1268,209.8221,208.3948,209.6574,16300.0
2022-01-06 11:10:00,229.25,229.94,229.16,229.4,16655.0,209.7581,210.3894,209.6757,209.8953,16655.0
2022-01-06 11:20:00,229.33,229.82,229.32,229.66,2792.0,209.8313,210.2796,209.8221,210.1332,2792.0
2022-01-06 11:30:00,229.61,230.47,229.46,230.39,9816.0,210.0875,210.8744,209.9502,210.8012,9816.0
2022-01-06 11:40:00,230.48,231.27,230.39,230.53,50060.0,210.8835,211.6063,210.8012,210.9293,50060.0
2022-01-06 11:50:00,230.63,231.18,230.44,230.89,12754.0,211.0208,211.524,210.8469,211.2586,12754.0
2022-01-06 12:00:00,230.92,230.92,230.24,230.9,8006.0,211.2861,211.2861,210.6639,211.2678,8006.0
2022-01-06 12:10:00,230.82,230.94,230.6,230.7,5212.0,211.1946,211.3044,210.9933,211.0848,5212.0
2022-01-06 12:20:00,230.86,231.29,230.84,231.27,6418.0,211.2312,211.6246,211.2129,211.6063,6418.0
2022-01-06 12:30:00,231.33,231.47,231.12,231.12,8334.0,211.6612,211.7893,211.4691,211.4691,8334.0
2022-01-06 12:40:00,231.14,231.55,231.06,231.55,5440.0,211.4874,211.8625,211.4142,211.8625,5440.0
2022-01-06 12:50:00,231.5,231.82,231.33,231.33,3317.0,211.8168,212.1096,211.6612,211.6612,3317.0
2022-01-06 13:00:00,231.39,231.42,231.08,231.2,3635.0,211.7161,211.7436,211.4325,211.5423,3635.0
2022-01-06 13:10:00,231.38,231.7,231.25,231.7,9952.0,211.707,211.9998,211.588,211.9998,9952.0
2022-01-06 13:20:00,231.68,231.76,231.43,231.76,12359.0,211.9815,212.0547,211.7527,212.0547,12359.0
2022-01-06 13:30:00,231.76,231.95,231.57,231.68,8192.0,212.0547,212.2285,211.8808,211.9815,8192.0
2022-01-06 13:40:00,231.77,232.0,231.52,231.81,15169.0,212.0638,212.2743,211.8351,212.1004,15169.0
2022-01-06 13:50:00,231.82,232.53,231.82,232.43,15509.0,212.1096,212.7592,212.1096,212.6677,15509.0
2022-01-06 14:00:00,232.33,232.5,232.22,232.48,13527.0,212.5762,212.7318,212.4756,212.7135,13527.0
2022-01-06 14:10:00,232.5,233.0,232.34,232.84,19680.0,212.7318,213.1892,212.5854,213.0429,19680.0
2022-01-06 14:20:00,232.9,233.0,232.82,232.94,11676.0,213.0978,213.1892,213.0246,213.1343,11676.0
2022-01-06 14:30:00,232.94,233.0,232.43,232.45,9648.0,213.1343,213.1892,212.6677,212.686,9648.0
2022-01-06 14:40:00,232.45,232.53,231.95,231.95,17120.0,212.686,212.7592,212.2285,212.2285,17120.0
2022-01-06 14:50:00,232.11,232.11,231.43,231.43,12665.0,212.3749,212.3749,211.7527,211.7527,12665.0
2022-01-06 15:00:00,231.5,231.58,231.07,231.11,21153.0,211.8168,211.89,211.4233,211.4599,21153.0
2022-01-06 15:10:00,231.06,231.36,230.64,230.64,11574.0,211.4142,211.6887,211.0299,211.0299,11574.0
2022-01-06 15:20:00,230.75,231.05,230.59,231.05,11190.0,211.1306,211.405,210.9842,211.405,11190.0
2022-01-06 15:30:00,231.05,231.1,230.51,230.96,16762.0,211.405,211.4508,210.911,211.3227,16762.0
2022-01-06 15:40:00,230.96,231.02,230.37,230.37,20726.0,211.3227,211.3776,210.7829,210.7829,20726.0
2022-01-06 15:50:00,230.32,230.48,230.05,230.22,74021.0,210.7371,210.8835,210.4901,210.6456,74021.0
2022-01-07 09:30:00,230.0,231.5,229.87,231.2,17639.0,210.4443,211.8168,210.3254,211.5423,17639.0
2022-01-07 09:40:00,231.2,231.72,230.55,231.46,8078.0,211.5423,212.0181,210.9476,211.7802,8078.0
2022-01-07 09:50:00,231.34,231.78,231.24,231.47,6171.0,211.6704,212.073,211.5789,211.7893,6171.0
2022-01-07 10:00:00,231.35,231.81,230.79,230.87,21834.0,211.6795,212.1004,211.1672,211.2404,21834.0
2022-01-07 10:10:00,230.6,230.9,230.25,230.36,11759.0,210.9933,211.2678,210.6731,210.7737,11759.0
2022-01-07 10:20:00,230.29,230.59,229.6,230.44,19644.0,210.7097,210.9842,210.0783,210.8469,19644.0
2022-01-07 10:30:00,230.49,230.59,229.88,229.89,4313.0,210.8927,210.9842,210.3345,210.3437,4313.0
2022-01-07 10:40:00,229.94,230.41,229.64,230.08,6950.0,210.3894,210.8195,210.1149,210.5175,6950.0
2022-01-07 10:50:00,230.02,230.48,229.49,230.32,7012.0,210.4626,210.8835,209.9777,210.7371,7012.0
2022-01-07 11:00:00,230.25,231.04,229.94,230.65,15844.0,210.6731,211.3959,210.3894,211.0391,15844.0
2022-01-07 11:10:00,230.64,231.3,230.32,231.17,11630.0,211.0299,211.6338,210.7371,211.5148,11630.0
2022-01-07 11:20:00,231.17,232.37,231.02,232.34,21310.0,211.5148,212.6128,211.3776,212.5854,21310.0
2022-01-07 11:30:00,232.19,232.47,232.07,232.42,11231.0,212.4481,212.7043,212.3383,212.6586,11231.0
2022-01-07 11:40:00,232.47,232.87,232.42,232.57,9714.0,212.7043,213.0703,212.6586,212.7958,9714.0
2022-01-07 11:50:00,232.57,233.0,232.55,233.0,34919.0,212.7958,213.1892,212.7775,213.1892,34919.0
2022-01-07 12:00:00,232.96,233.0,232.7,232.99,37030.0,213.1526,213.1892,212.9148,213.1801,37030.0
2022-01-07 12:10:00,233.0,233.99,232.95,233.88,73293.0,213.1892,214.0951,213.1435,213.9944,73293.0
2022-01-07 12:20:00,233.89,233.99,233.5,233.97,14358.0,214.0036,214.0951,213.6467,214.0768,14358.0
2022-01-07 12:30:00,233.89,233.89,233.42,233.7,6246.0,214.0036,214.0036,213.5735,213.8297,6246.0
2022-01-07 12:40:00,233.79,233.93,233.27,233.34,5794.0,213.9121,214.0402,213.4363,213.5003,5794.0
2022-01-07 12:50:00,233.3,233.49,233.22,233.42,9183.0,213.4637,213.6376,213.3905,213.5735,9183.0
2022-01-07 13:00:00,233.35,233.57,233.27,233.46,6193.0,213.5095,213.7108,213.4363,213.6101,6193.0
2022-01-07 13:10:00,233.47,233.55,232.83,232.86,5402.0,213.6193,213.6925,213.0337,213.0612,5402.0
2022-01-07 13:20:00,232.91,233.47,232.86,233.47,6908.0,213.1069,213.6193,213.0612,213.6193,6908.0
2022-01-07 13:30:00,233.49,233.8,233.44,233.62,14942.0,213.6376,213.9212,213.5918,213.7565,14942.0
2022-01-07 13:40:00,233.62,234.26,233.61,234.03,23086.0,213.7565,214.3421,213.7474,214.1317,23086.0
2022-01-07 13:50:00,234.0,234.69,233.91,234.65,13931.0,214.1042,214.7356,214.0219,214.699,13931.0
2022-01-07 14:00:00,234.64,235.0,234.59,234.76,22303.0,214.6898,215.0192,214.6441,214.7996,22303.0
2022-01-07 14:10:00,234.74,234.75,234.26,234.48,14329.0,214.7813,214.7905,214.3421,214.5434,14329.0
2022-01-07 14:20:00,234.44,234.61,234.26,234.31,8760.0,214.5068,214.6624,214.3421,214.3879,8760.0
2022-01-07 14:30:00,234.31,234.54,234.15,234.52,15471.0,214.3879,214.5983,214.2415,214.58,15471.0
2022-01-07 14:40:00,234.54,234.98,234.48,234.82,13081.0,214.5983,215.0009,214.5434,214.8545,13081.0
2022-01-07 14:50:00,234.81,234.96,234.72,234.72,11255.0,214.8454,214.9826,214.763,214.763,11255.0
2022-01-07 15:00:00,234.72,234.88,234.66,234.81,12838.0,214.763,214.9094,214.7081,214.8454,12838.0
2022-01-07 15:10:00,234.78,234.91,234.66,234.91,12200.0,214.8179,214.9369,214.7081,214.9369,12200.0
2022-01-07 15:20:00,234.88,234.89,234.56,234.78,15753.0,214.9094,214.9186,214.6166,214.8179,15753.0
2022-01-07 15:30:00,234.81,234.93,234.44,234.9,25375.0,214.8454,214.9551,214.5068,214.9277,25375.0
2022-01-07 15:40:00,234.9,234.99,234.67,234.71,46203.0,214.9277,215.01,214.7173,214.7539,46203.0
2022-01-07 15:50:00,234.68,234.73,234.14,234.43,104899.0,214.7264,214.7722,214.2323,214.4977,104899.0
2022-01-10 09:30:00,235.51,236.4,234.37,235.95,41182.0,215.4858,216.3002,214.4428,215.8884,41182.0
2022-01-10 09:40:00,235.7,236.33,235.18,235.31,33121.0,215.6597,216.2361,215.1839,215.3028,33121.0
2022-01-10 09:50:00,235.31,235.31,233.32,233.32,17062.0,215.3028,215.3028,213.482,213.482,17062.0
2022-01-10 10:00:00,233.01,233.39,232.72,233.13,8823.0,213.1984,213.5461,212.9331,213.3082,8823.0
2022-01-10 10:10:00,233.02,233.02,231.08,231.31,9357.0,213.2075,213.2075,211.4325,211.6429,9357.0
2022-01-10 10:20:00,231.16,232.1,231.0,231.67,5850.0,211.5057,212.3658,211.3593,211.9723,5850.0
2022-01-10 10:30:00,231.49,232.68,231.48,231.74,11894.0,211.8076,212.8965,211.7985,212.0364,11894.0
2022-01-10 10:40:00,231.75,231.86,231.21,231.26,9187.0,212.0455,212.1462,211.5514,211.5972,9187.0
2022-01-10 10:50:00,231.17,232.43,230.94,232.1,7914.0,211.5148,212.6677,211.3044,212.3658,7914.0
2022-01-10 11:00:00,231.96,232.11,231.66,232.11,9716.0,212.2377,212.3749,211.9632,212.3749,9716.0
2022-01-10 11:10:00,232.12,232.18,231.25,231.44,13425.0,212.3841,212.439,211.588,211.7619,13425.0
2022-01-10 11:20:00,231.48,232.02,231.48,231.99,9541.0,211.7985,212.2926,211.7985,212.2651,9541.0
2022-01-10 11:30:00,231.87,231.9,230.5,230.79,13644.0,212.1553,212.1828,210.9018,211.1672,13644.0
2022-01-10 11:40:00,230.73,231.33,230.42,231.33,9115.0,211.1123,211.6612,210.8286,211.6612,9115.0
2022-01-10 11:50:00,231.23,231.55,230.98,231.39,16121.0,211.5697,211.8625,211.341,211.7161,16121.0
2022-01-10 12:00:00,231.44,231.5,230.96,231.16,6872.0,211.7619,211.8168,211.3227,211.5057,6872.0
2022-01-10 12:10:00,231.22,231.94,231.14,231.79,4111.0,211.5606,212.2194,211.4874,212.0821,4111.0
2022-01-10 12:20:00,231.86,231.86,231.28,231.52,12113.0,212.1462,212.1462,211.6155,211.8351,12113.0
2022-01-10 12:30:00,231.47,231.53,230.83,230.93,6190.0,211.7893,211.8442,211.2038,211.2952,6190.0
2022-01-10 12:40:00,230.8,231.3,230.24,230.26,20443.0,211.1763,211.6338,210.6639,210.6822,20443.0
2022-01-10 12:50:00,230.34,231.01,230.22,230.37,18457.0,210.7554,211.3684,210.6456,210.7829,18457.0
2022-01-10 13:00:00,230.37,231.16,230.29,231.0,19000.0,210.7829,211.5057,210.7097,211.3593,19000.0
2022-01-10 13:10:00,231.15,231.46,231.14,231.23,6206.0,211.4965,211.7802,211.4874,211.5697,6206.0
2022-01-10 13:20:00,231.18,231.18,230.4,230.76,6281.0,211.524,211.524,210.8103,211.1397,6281.0
2022-01-10 13:30:00,230.79,231.02,230.6,230.71,2900.0,211.1672,211.3776,210.9933,211.094,2900.0
2022-01-10 13:40:00,230.71,231.35,230.58,231.21,11572.0,211.094,211.6795,210.975,211.5514,11572.0
2022-01-10 13:50:00,231.08,231.59,230.95,231.12,9134.0,211.4325,211.8991,211.3135,211.4691,9134.0
2022-01-10 14:00:00,231.08,231.29,230.84,231.17,10410.0,211.4325,211.6246,211.2129,211.5148,10410.0
2022-01-10 14:10:00,231.21,231.21,230.63,230.99,6363.0,211.5514,211.5514,211.0208,211.3501,6363.0
2022-01-10 14:20:00,230.85,230.98,230.65,230.75,4696.0,211.2221,211.341,211.0391,211.1306,4696.0
2022-01-10 14:30:00,230.73,230.8,230.37,230.38,5718.0,211.1123,211.1763,210.7829,210.792,5718.0
2022-01-10 14:40:00,230.43,230.51,230.04,230.04,10114.0,210.8378,210.911,210.4809,210.4809,10114.0
2022-01-10 14:50:00,230.08,230.16,229.49,229.91,8485.0,210.5175,210.5907,209.9777,210.362,8485.0
2022-01-10 15:00:00,229.97,230.13,229.4,229.63,11146.0,210.4169,210.5633,209.8953,210.1058,11146.0
2022-01-10 15:10:00,229.72,230.0,229.52,229.56,5758.0,210.1881,210.4443,210.0051,210.0417,5758.0
2022-01-10 15:20:00,229.49,230.12,229.48,230.12,7238.0,209.9777,210.5541,209.9685,210.5541,7238.0
2022-01-10 15:30:00,230.02,230.78,229.92,230.66,29052.0,210.4626,211.158,210.3711,211.0482,29052.0
2022-01-10 15:40:00,230.66,231.24,230.6,230.92,34866.0,211.0482,211.5789,210.9933,211.2861,34866.0
2022-01-10 15:50:00,230.96,231.59,230.94,231.49,83995.0,211.3227,211.8991,211.3044,211.8076,83995.0
2022-01-11 09:30:00,232.0,233.21,231.21,231.33,26940.0,212.2743,213.3814,211.5514,211.6612,26940.0
2022-01-11 09:40:00,230.99,231.35,229.81,230.48,8530.0,211.3501,211.6795,210.2705,210.8835,8530.0
2022-01-11 09:50:00,230.43,231.14,229.69,229.72,10477.0,210.8378,211.4874,210.1607,210.1881,10477.0
2022-01-11 10:00:00,229.81,230.53,228.57,228.57,24792.0,210.2705,210.9293,209.1359,209.1359,24792.0
2022-01-11 10:10:00,228.79,229.69,228.79,229.44,5913.0,209.3372,210.1607,209.3372,209.9319,5913.0
2022-01-11 10:20:00,229.57,229.58,229.0,229.08,8068.0,210.0509,210.06,209.5293,209.6025,8068.0
2022-01-11 10:30:00,229.16,229.99,228.7,229.51,13466.0,209.6757,210.4352,209.2549,209.996,13466.0
2022-01-11 10:40:00,229.54,229.67,228.51,229.06,9210.0,210.0234,210.1424,209.081,209.5842,9210.0
2022-01-11 10:50:00,228.91,230.11,228.85,229.93,7698.0,209.447,210.545,209.3921,210.3803,7698.0
2022-01-11 11:00:00,230.09,230.63,229.94,230.17,12001.0,210.5267,211.0208,210.3894,210.5999,12001.0
2022-01-11 11:10:00,230.19,230.44,230.15,230.29,4177.0,210.6182,210.8469,210.5816,210.7097,4177.0
2022-01-11 11:20:00,230.16,230.86,230.13,230.47,8125.0,210.5907,211.2312,210.5633,210.8744,8125.0
2022-01-11 11:30:00,230.37,231.12,230.3,230.84,16902.0,210.7829,211.4691,210.7188,211.2129,16902.0
2022-01-11 11:40:00,230.91,230.98,229.74,229.81,9887.0,211.2769,211.341,210.2064,210.2705,9887.0
2022-01-11 11:50:00,229.82,230.11,229.62,230.11,9384.0,210.2796,210.545,210.0966,210.545,9384.0
2022-01-11 12:00:00,230.03,230.13,229.78,229.85,4188.0,210.4718,210.5633,210.243,210.3071,4188.0
2022-01-11 12:10:00,230.0,230.07,229.75,230.06,7087.0,210.4443,210.5084,210.2156,210.4992,7087.0
2022-01-11 12:20:00,230.17,230.29,229.94,230.04,4663.0,210.5999,210.7097,210.3894,210.4809,4663.0
2022-01-11 12:30:00,229.93,230.42,229.85,230.4,7483.0,210.3803,210.8286,210.3071,210.8103,7483.0
2022-01-11 12:40:00,230.4,230.98,230.39,230.82,3438.0,210.8103,211.341,210.8012,211.1946,3438.0
2022-01-11 12:50:00,230.69,231.33,230.69,231.28,3904.0,211.0757,211.6612,211.0757,211.6155,3904.0
2022-01-11 13:00:00,231.2,231.45,231.0,231.0,4731.0,211.5423,211.771,211.3593,211.3593,4731.0
2022-01-11 13:10:00,231.13,231.54,231.13,231.27,1672.0,211.4782,211.8534,211.4782,211.6063,1672.0
2022-01-11 13:20:00,231.36,231.58,231.23,231.54,4732.0,211.6887,211.89,211.5697,211.8534,4732.0
2022-01-11 13:30:00,231.57,231.72,231.31,231.62,4542.0,211.8808,212.0181,211.6429,211.9266,4542.0
2022-01-11 13:40:00,231.94,232.0,231.86,231.99,2890.0,212.2194,212.2743,212.1462,212.2651,2890.0
2022-01-11 13:50:00,232.06,232.3,231.9,232.05,5131.0,212.3292,212.5488,212.1828,212.32,5131.0
2022-01-11 14:00:00,232.13,232.28,231.81,231.97,11711.0,212.3932,212.5305,212.1004,212.2468,11711.0
2022-01-11 14:10:00,231.94,231.96,231.52,231.96,9759.0,212.2194,212.2377,211.8351,212.2377,9759.0
2022-01-11 14:20:00,231.94,232.42,231.78,232.42,3671.0,212.2194,212.6586,212.073,212.6586,3671.0
2022-01-11 14:30:00,232.39,233.02,232.37,232.81,13464.0,212.6311,213.2075,212.6128,213.0154,13464.0
2022-01-11 14:40:00,232.71,232.71,232.32,232.5,6805.0,212.9239,212.9239,212.5671,212.7318,6805.0
2022-01-11 14:50:00,232.55,232.67,232.23,232.23,18516.0,212.7775,212.8873,212.4847,212.4847,18516.0
2022-01-11 15:00:00,232.32,232.61,232.28,232.47,6076.0,212.5671,212.8324,212.5305,212.7043,6076.0
2022-01-11 15:10:00,232.47,232.47,232.06,232.41,7811.0,212.7043,212.7043,212.3292,212.6494,7811.0
2022-01-11 15:20:00,232.43,233.02,232.42,232.79,29428.0,212.6677,213.2075,212.6586,212.9971,29428.0
2022-01-11 15:30:00,232.79,232.81,232.04,232.12,10689.0,212.9971,213.0154,212.3109,212.3841,10689.0
2022-01-11 15:40:00,232.09,232.5,232.04,232.5,15771.0,212.3566,212.7318,212.3109,212.7318,15771.0
2022-01-11 15:50:00,232.51,232.74,232.16,232.43,88385.0,212.7409,212.9514,212.4207,212.6677,88385.0
2022-01-12 09:30:00,232.52,233.82,232.08,233.28,25668.0,212.7501,213.9395,212.3475,213.4454,25668.0
2022-01-12 09:40:00,233.84,233.84,232.94,233.59,6636.0,213.9578,213.9578,213.1343,213.7291,6636.0
2022-01-12 09:50:00,233.42,233.42,232.58,232.59,10066.0,213.5735,213.5735,212.805,212.8141,10066.0
2022-01-12 10:00:00,232.32,232.65,230.79,230.95,12127.0,212.5671,212.869,211.1672,211.3135,12127.0
2022-01-12 10:10:00,230.95,231.59,230.95,231.33,7449.0,211.3135,211.8991,211.3135,211.6612,7449.0
2022-01-12 10:20:00,231.09,231.51,230.86,231.02,8552.0,211.4416,211.8259,211.2312,211.3776,8552.0
2022-01-12 10:30:00,231.14,231.77,230.81,230.99,3923.0,211.4874,212.0638,211.1855,211.3501,3923.0
2022-01-12 10:40:00,231.06,231.11,230.34,230.98,9138.0,211.4142,211.4599,210.7554,211.341,9138.0
2022-01-12 10:50:00,231.06,231.49,230.98,231.27,6564.0,211.4142,211.8076,211.341,211.6063,6564.0
2022-01-12 11:00:00,231.36,231.6,230.68,230.87,5586.0,211.6887,211.9083,211.0665,211.2404,5586.0
2022-01-12 11:10:00,230.87,230.87,230.08,230.27,4500.0,211.2404,211.2404,210.5175,210.6914,4500.0
2022-01-12 11:20:00,230.42,230.83,230.32,230.83,8714.0,210.8286,211.2038,210.7371,211.2038,8714.0
2022-01-12 11:30:00,230.72,231.01,230.72,230.89,5004.0,211.1031,211.3684,211.1031,211.2586,5004.0
2022-01-12 11:40:00,230.78,231.07,230.6,231.06,9257.0,211.158,211.4233,210.9933,211.4142,9257.0
2022-01-12 11:50:00,230.94,231.03,230.71,230.74,3269.0,211.3044,211.3867,211.094,211.1214,3269.0
2022-01-12 12:00:00,230.69,230.82,230.6,230.62,2142.0,211.0757,211.1946,210.9933,211.0116,2142.0
2022-01-12 12:10:00,230.6,230.65,230.54,230.55,1253.0,210.9933,211.0391,210.9384,210.9476,1253.0
2022-01-12 12:20:00,230.7,230.8,230.65,230.66,1925.0,211.0848,211.1763,211.0391,211.0482,1925.0
2022-01-12 12:30:00,230.72,230.75,230.34,230.52,5026.0,211.1031,211.1306,210.7554,210.9201,5026.0
2022-01-12 12:40:00,230.58,230.86,230.48,230.72,6085.0,210.975,211.2312,210.8835,211.1031,6085.0
2022-01-12 12:50:00,230.74,231.11,230.67,231.1,5826.0,211.1214,211.4599,211.0574,211.4508,5826.0
2022-01-12 13:00:00,231.11,231.11,230.82,230.96,5071.0,211.4599,211.4599,211.1946,211.3227,5071.0
2022-01-12 13:10:00,231.0,231.26,230.96,231.1,8421.0,211.3593,211.5972,211.3227,211.4508,8421.0
2022-01-12 13:20:00,231.08,231.1,230.8,230.92,5193.0,211.4325,211.4508,211.1763,211.2861,5193.0
2022-01-12 13:30:00,230.92,231.07,230.86,231.07,3572.0,211.2861,211.4233,211.2312,211.4233,3572.0
2022-01-12 13:40:00,231.0,231.16,230.91,231.0,2140.0,211.3593,211.5057,211.2769,211.3593,2140.0
2022-01-12 13:50:00,230.92,231.09,230.72,230.85,5735.0,211.2861,211.4416,211.1031,211.2221,5735.0
2022-01-12 14:00:00,230.72,230.8,230.5,230.68,8247.0,211.1031,211.1763,210.9018,211.0665,8247.0
2022-01-12 14:10:00,230.67,230.91,230.58,230.91,4032.0,211.0574,211.2769,210.975,211.2769,4032.0
2022-01-12 14:20:00,230.83,231.23,230.82,231.22,3541.0,211.2038,211.5697,211.1946,211.5606,3541.0
2022-01-12 14:30:00,231.26,231.31,231.08,231.11,6177.0,211.5972,211.6429,211.4325,211.4599,6177.0
2022-01-12 14:40:00,231.1,231.1,230.77,230.83,14109.0,211.4508,211.4508,211.1489,211.2038,14109.0
2022-01-12 14:50:00,230.92,231.24,230.91,231.04,4061.0,211.2861,211.5789,211.2769,211.3959,4061.0
2022-01-12 15:00:00,231.06,231.23,230.77,230.77,7503.0,211.4142,211.5697,211.1489,211.1489,7503.0
2022-01-12 15:10:00,230.86,231.75,230.86,231.72,14343.0,211.2312,212.0455,211.2312,212.0181,14343.0
2022-01-12 15:20:00,231.8,231.89,231.59,231.81,6729.0,212.0913,212.1736,211.8991,212.1004,6729.0
2022-01-12 15:30:00,231.81,232.03,231.71,231.91,10877.0,212.1004,212.3017,212.0089,212.1919,10877.0
2022-01-12 15:40:00,231.92,232.28,231.87,232.1,21079.0,212.2011,212.5305,212.1553,212.3658,21079.0
2022-01-12 15:50:00,232.11,232.69,231.49,231.74,78819.0,212.3749,212.9056,211.8076,212.0364,78819.0
2022-01-13 09:30:00,232.2,233.75,232.2,233.59,30263.0,212.4573,213.8755,212.4573,213.7291,30263.0
2022-01-13 09:40:00,233.7,233.71,233.01,233.48,13802.0,213.8297,213.8389,213.1984,213.6284,13802.0
2022-01-13 09:50:00,233.54,234.27,233.39,233.99,19855.0,213.6833,214.3513,213.5461,214.0951,19855.0
2022-01-13 10:00:00,234.16,234.32,233.39,233.69,3954.0,214.2506,214.397,213.5461,213.8206,3954.0
2022-01-13 10:10:00,233.44,233.91,233.43,233.56,13243.0,213.5918,214.0219,213.5827,213.7016,13243.0
2022-01-13 10:20:00,233.67,233.87,233.28,233.33,5811.0,213.8023,213.9853,213.4454,213.4912,5811.0
2022-01-13 10:30:00,233.34,233.69,233.34,233.68,5371.0,213.5003,213.8206,213.5003,213.8114,5371.0
2022-01-13 10:40:00,233.75,235.01,233.74,235.01,7922.0,213.8755,215.0283,213.8663,215.0283,7922.0
2022-01-13 10:50:00,234.69,234.99,234.46,234.66,2560.0,214.7356,215.01,214.5251,214.7081,2560.0
2022-01-13 11:00:00,234.75,234.75,234.4,234.48,12037.0,214.7905,214.7905,214.4702,214.5434,12037.0
2022-01-13 11:10:00,234.56,235.78,234.5,235.34,9013.0,214.6166,215.7329,214.5617,215.3303,9013.0
2022-01-13 11:20:00,235.24,235.97,235.24,235.87,2843.0,215.2388,215.9067,215.2388,215.8152,2843.0
2022-01-13 11:30:00,235.86,235.99,235.64,235.91,4207.0,215.8061,215.925,215.6048,215.8518,4207.0
2022-01-13 11:40:00,235.83,237.04,235.82,236.81,15057.0,215.7786,216.8857,215.7695,216.6753,15057.0
2022-01-13 11:50:00,236.64,236.94,236.55,236.94,2009.0,216.5198,216.7943,216.4374,216.7943,2009.0
2022-01-13 12:00:00,237.02,237.09,236.55,236.76,6769.0,216.8674,216.9315,216.4374,216.6296,6769.0
2022-01-13 12:10:00,236.89,236.93,236.33,236.35,7765.0,216.7485,216.7851,216.2361,216.2544,7765.0
2022-01-13 12:20:00,236.21,236.81,235.99,236.58,7313.0,216.1263,216.6753,215.925,216.4649,7313.0
2022-01-13 12:30:00,236.36,238.05,236.28,237.84,51950.0,216.2636,217.8099,216.1904,217.6177,51950.0
2022-01-13 12:40:00,237.84,237.98,237.5,237.5,15324.0,217.6177,217.7458,217.3066,217.3066,15324.0
2022-01-13 12:50:00,237.4,237.4,236.16,236.44,13452.0,217.2151,217.2151,216.0806,216.3368,13452.0
2022-01-13 13:00:00,236.41,236.47,236.12,236.38,4557.0,216.3093,216.3642,216.044,216.2819,4557.0
2022-01-13 13:10:00,236.47,236.6,236.41,236.42,3251.0,216.3642,216.4832,216.3093,216.3185,3251.0
2022-01-13 13:20:00,236.46,237.03,236.46,236.92,2985.0,216.3551,216.8766,216.3551,216.776,2985.0
2022-01-13 13:30:00,236.99,237.08,236.95,237.03,6589.0,216.84,216.9223,216.8034,216.8766,6589.0
2022-01-13 13:40:00,237.04,237.46,237.01,237.46,4955.0,216.8857,217.27,216.8583,217.27,4955.0
2022-01-13 13:50:00,237.51,237.51,237.26,237.39,2859.0,217.3158,217.3158,217.087,217.206,2859.0
2022-01-13 14:00:00,237.39,237.73,236.82,236.82,5010.0,217.206,217.5171,216.6845,216.6845,5010.0
2022-01-13 14:10:00,236.67,236.69,236.09,236.09,3795.0,216.5472,216.5655,216.0165,216.0165,3795.0
2022-01-13 14:20:00,236.24,236.55,236.06,236.29,3900.0,216.1538,216.4374,215.9891,216.1995,3900.0
2022-01-13 14:30:00,236.17,236.2,235.76,235.76,5291.0,216.0897,216.1172,215.7146,215.7146,5291.0
2022-01-13 14:40:00,235.89,235.98,235.62,235.75,2869.0,215.8335,215.9159,215.5865,215.7054,2869.0
2022-01-13 14:50:00,235.69,236.44,235.69,236.31,10348.0,215.6505,216.3368,215.6505,216.2178,10348.0
2022-01-13 15:00:00,236.19,236.2,235.81,235.87,2123.0,216.108,216.1172,215.7603,215.8152,2123.0
2022-01-13 15:10:00,235.73,235.83,235.41,235.49,5599.0,215.6871,215.7786,215.3943,215.4675,5599.0
2022-01-13 15:20:00,235.47,235.88,235.43,235.68,5588.0,215.4492,215.8244,215.4126,215.6414,5588.0
2022-01-13 15:30:00,235.67,235.94,235.49,235.59,11237.0,215.6322,215.8793,215.4675,215.559,11237.0
2022-01-13 15:40:00,235.66,235.76,235.33,235.4,22519.0,215.6231,215.7146,215.3211,215.3852,22519.0
2022-01-13 15:50:00,235.41,236.27,235.32,235.99,77403.0,215.3943,216.1812,215.312,215.925,77403.0
2022-01-14 09:30:00,234.2,236.01,232.96,235.92,25021.0,214.2872,215.9433,213.1526,215.861,25021.0
2022-01-14 09:40:00,235.73,235.92,234.44,234.97,9156.0,215.6871,215.861,214.5068,214.9917,9156.0
2022-01-14 09:50:00,234.76,235.81,234.76,235.81,7845.0,214.7996,215.7603,214.7996,215.7603,7845.0
2022-01-14 10:00:00,235.77,236.44,235.53,236.2,8894.0,215.7237,216.3368,215.5041,216.1172,8894.0
2022-01-14 10:10:00,235.84,236.3,235.6,235.92,6482.0,215.7878,216.2087,215.5682,215.861,6482.0
2022-01-14 10:20:00,235.68,235.76,234.67,235.24,9167.0,215.6414,215.7146,214.7173,215.2388,9167.0
2022-01-14 10:30:00,235.1,236.08,234.92,235.67,7866.0,215.1107,216.0074,214.946,215.6322,7866.0
2022-01-14 10:40:00,235.67,236.25,235.02,236.14,9094.0,215.6322,216.1629,215.0375,216.0623,9094.0
2022-01-14 10:50:00,235.92,236.55,235.83,236.55,5908.0,215.861,216.4374,215.7786,216.4374,5908.0
2022-01-14 11:00:00,236.55,236.91,235.9,236.3,6856.0,216.4374,216.7668,215.8427,216.2087,6856.0
2022-01-14 11:10:00,236.34,236.42,235.97,236.14,8022.0,216.2453,216.3185,215.9067,216.0623,8022.0
2022-01-14 11:20:00,236.2,236.65,236.17,236.19,4752.0,216.1172,216.5289,216.0897,216.108,4752.0
2022-01-14 11:30:00,236.34,236.63,235.92,236.63,6508.0,216.2453,216.5106,215.861,216.5106,6508.0
2022-01-14 11:40:00,236.64,237.53,236.64,237.41,9030.0,216.5198,217.3341,216.5198,217.2243,9030.0
2022-01-14 11:50:00,237.3,237.3,236.96,236.98,4186.0,217.1236,217.1236,216.8125,216.8308,4186.0
2022-01-14 12:00:00,236.96,237.1,236.8,237.04,5826.0,216.8125,216.9406,216.6662,216.8857,5826.0
2022-01-14 12:10:00,236.98,237.48,236.92,237.4,8507.0,216.8308,217.2883,216.776,217.2151,8507.0
2022-01-14 12:20:00,237.26,237.54,236.97,237.06,9509.0,217.087,217.3432,216.8217,216.904,9509.0
2022-01-14 12:30:00,237.06,237.14,236.65,236.67,8126.0,216.904,216.9772,216.5289,216.5472,8126.0
2022-01-14 12:40:00,236.66,236.66,236.32,236.32,8327.0,216.5381,216.5381,216.227,216.227,8327.0
2022-01-14 12:50:00,236.33,236.33,235.95,235.95,4647.0,216.2361,216.2361,215.8884,215.8884,4647.0
2022-01-14 13:00:00,235.96,236.28,235.57,235.58,9062.0,215.8976,216.1904,215.5407,215.5499,9062.0
2022-01-14 13:10:00,235.41,235.83,235.28,235.59,7600.0,215.3943,215.7786,215.2754,215.559,7600.0
2022-01-14 13:20:00,235.41,235.61,235.15,235.61,6974.0,215.3943,215.5773,215.1564,215.5773,6974.0
2022-01-14 13:30:00,235.7,235.7,235.27,235.4,10540.0,215.6597,215.6597,215.2662,215.3852,10540.0
2022-01-14 13:40:00,235.31,235.65,235.24,235.3,3501.0,215.3028,215.6139,215.2388,215.2937,3501.0
2022-01-14 13:50:00,235.21,235.8,235.15,235.73,6693.0,215.2113,215.7512,215.1564,215.6871,6693.0
2022-01-14 14:00:00,235.66,235.97,235.44,235.61,10990.0,215.6231,215.9067,215.4218,215.5773,10990.0
2022-01-14 14:10:00,235.51,236.36,235.44,236.12,19886.0,215.4858,216.2636,215.4218,216.044,19886.0
2022-01-14 14:20:00,236.06,236.21,235.45,235.59,8185.0,215.9891,216.1263,215.4309,215.559,8185.0
2022-01-14 14:30:00,235.75,236.4,235.62,236.4,6269.0,215.7054,216.3002,215.5865,216.3002,6269.0
2022-01-14 14:40:00,236.23,236.34,235.72,236.09,16128.0,216.1446,216.2453,215.678,216.0165,16128.0
2022-01-14 14:50:00,236.07,236.39,235.86,235.86,8951.0,215.9982,216.291,215.8061,215.8061,8951.0
2022-01-14 15:00:00,235.9,236.1,235.66,235.99,15510.0,215.8427,216.0257,215.6231,215.925,15510.0
2022-01-14 15:10:00,236.0,236.59,235.96,236.59,20040.0,215.9342,216.474,215.8976,216.474,20040.0
2022-01-14 15:20:00,236.57,236.97,236.5,236.54,15638.0,216.4557,216.8217,216.3917,216.4283,15638.0
2022-01-14 15:30:00,236.54,236.69,236.27,236.65,19374.0,216.4283,216.5655,216.1812,216.5289,19374.0
2022-01-14 15:40:00,236.67,237.29,236.35,237.05,37693.0,216.5472,217.1145,216.2544,216.8949,37693.0
2022-01-14 15:50:00,237.16,237.73,237.12,237.62,109554.0,216.9955,217.5171,216.9589,217.4164,109554.0
2022-01-18 09:30:00,235.79,236.19,235.0,235.68,29939.0,215.742,216.108,215.0192,215.6414,29939.0
2022-01-18 09:40:00,235.51,235.78,234.01,234.54,11077.0,215.4858,215.7329,214.1134,214.5983,11077.0
2022-01-18 09:50:00,234.52,234.52,233.6,234.02,5905.0,214.58,214.58,213.7382,214.1225,5905.0
2022-01-18 10:00:00,233.81,234.47,233.6,234.05,10998.0,213.9304,214.5343,213.7382,214.15,10998.0
2022-01-18 10:10:00,234.21,234.21,233.27,233.34,4833.0,214.2964,214.2964,213.4363,213.5003,4833.0
2022-01-18 10:20:00,233.36,233.36,232.55,233.2,5307.0,213.5186,213.5186,212.7775,213.3722,5307.0
2022-01-18 10:30:00,233.27,233.39,232.72,233.0,10099.0,213.4363,213.5461,212.9331,213.1892,10099.0
2022-01-18 10:40:00,233.0,233.58,232.64,233.16,19332.0,213.1892,213.7199,212.8599,213.3356,19332.0
2022-01-18 10:50:00,233.13,234.0,233.13,233.92,7913.0,213.3082,214.1042,213.3082,214.031,7913.0
2022-01-18 11:00:00,234.16,234.69,234.03,234.5,10188.0,214.2506,214.7356,214.1317,214.5617,10188.0
2022-01-18 11:10:00,234.39,234.93,234.21,234.45,5608.0,214.4611,214.9551,214.2964,214.516,5608.0
2022-01-18 11:20:00,234.52,234.99,234.01,234.02,4502.0,214.58,215.01,214.1134,214.1225,4502.0
2022-01-18 11:30:00,233.98,234.33,233.18,234.08,9171.0,214.0859,214.4062,213.3539,214.1774,9171.0
2022-01-18 11:40:00,233.99,234.84,233.86,234.79,14294.0,214.0951,214.8728,213.9761,214.8271,14294.0
2022-01-18 11:50:00,234.81,235.18,234.65,235.03,10811.0,214.8454,215.1839,214.699,215.0466,10811.0
2022-01-18 12:00:00,235.04,235.04,234.63,234.83,14135.0,215.0558,215.0558,214.6807,214.8637,14135.0
2022-01-18 12:10:00,234.78,235.24,234.7,235.24,9921.0,214.8179,215.2388,214.7447,215.2388,9921.0
2022-01-18 12:20:00,235.18,235.2,234.91,235.15,14779.0,215.1839,215.2022,214.9369,215.1564,14779.0
2022-01-18 12:30:00,235.08,235.61,234.97,235.54,8899.0,215.0924,215.5773,214.9917,215.5133,8899.0
2022-01-18 12:40:00,235.44,235.79,235.07,235.07,7495.0,215.4218,215.742,215.0832,215.0832,7495.0
2022-01-18 12:50:00,234.87,235.13,234.67,234.89,10725.0,214.9003,215.1381,214.7173,214.9186,10725.0
2022-01-18 13:00:00,234.85,235.03,234.55,235.03,7096.0,214.882,215.0466,214.6075,215.0466,7096.0
2022-01-18 13:10:00,235.01,236.02,234.92,235.94,16998.0,215.0283,215.9525,214.946,215.8793,16998.0
2022-01-18 13:20:00,235.99,236.04,235.43,235.78,36823.0,215.925,215.9708,215.4126,215.7329,36823.0
2022-01-18 13:30:00,235.64,235.89,235.18,235.41,21816.0,215.6048,215.8335,215.1839,215.3943,21816.0
2022-01-18 13:40:00,235.41,236.01,235.08,235.52,9045.0,215.3943,215.9433,215.0924,215.495,9045.0
2022-01-18 13:50:00,235.4,235.65,235.26,235.28,3291.0,215.3852,215.6139,215.2571,215.2754,3291.0
2022-01-18 14:00:00,235.54,236.06,235.54,235.55,5380.0,215.5133,215.9891,215.5133,215.5224,5380.0
2022-01-18 14:10:00,235.51,235.87,235.22,235.22,12881.0,215.4858,215.8152,215.2205,215.2205,12881.0
2022-01-18 14:20:00,235.29,235.63,235.08,235.41,4906.0,215.2845,215.5956,215.0924,215.3943,4906.0
2022-01-18 14:30:00,235.48,236.39,235.48,236.21,5152.0,215.4584,216.291,215.4584,216.1263,5152.0
2022-01-18 14:40:00,236.06,236.49,236.02,236.27,4529.0,215.9891,216.3825,215.9525,216.1812,4529.0
2022-01-18 14:50:00,236.33,237.15,236.29,236.75,16281.0,216.2361,216.9864,216.1995,216.6204,16281.0
2022-01-18 15:00:00,236.88,236.98,236.58,236.78,8158.0,216.7394,216.8308,216.4649,216.6479,8158.0
2022-01-18 15:10:00,236.76,236.87,236.14,236.36,9144.0,216.6296,216.7302,216.0623,216.2636,9144.0
2022-01-18 15:20:00,236.22,236.68,236.2,236.6,8260.0,216.1355,216.5564,216.1172,216.4832,8260.0
2022-01-18 15:30:00,236.62,236.72,236.15,236.15,18596.0,216.5015,216.593,216.0714,216.0714,18596.0
2022-01-18 15:40:00,236.38,236.41,235.87,236.06,26796.0,216.2819,216.3093,215.8152,215.9891,26796.0
2022-01-18 15:50:00,236.02,236.49,235.82,236.1,105007.0,215.9525,216.3825,215.7695,216.0257,105007.0
2022-01-19 09:30:00,236.89,237.02,234.9,234.9,26248.0,216.7485,216.8674,214.9277,214.9277,26248.0
2022-01-19 09:40:00,235.05,235.23,234.04,234.31,11812.0,215.0649,215.2296,214.1408,214.3879,11812.0
2022-01-19 09:50:00,234.0,234.92,233.67,233.77,8147.0,214.1042,214.946,213.8023,213.8938,8147.0
2022-01-19 10:00:00,233.8,233.96,232.13,232.36,12210.0,213.9212,214.0676,212.3932,212.6037,12210.0
2022-01-19 10:10:00,232.51,233.15,232.1,232.54,8464.0,212.7409,213.3265,212.3658,212.7684,8464.0
2022-01-19 10:20:00,232.47,232.66,230.68,230.8,11390.0,212.7043,212.8782,211.0665,211.1763,11390.0
2022-01-19 10:30:00,230.95,231.39,230.6,231.27,13784.0,211.3135,211.7161,210.9933,211.6063,13784.0
2022-01-19 10:40:00,231.39,231.95,230.85,230.85,20391.0,211.7161,212.2285,211.2221,211.2221,20391.0
2022-01-19 10:50:00,230.63,231.25,230.39,230.69,37482.0,211.0208,211.588,210.8012,211.0757,37482.0
2022-01-19 11:00:00,230.7,230.76,230.41,230.65,14225.0,211.0848,211.1397,210.8195,211.0391,14225.0
2022-01-19 11:10:00,230.59,230.82,230.31,230.65,12691.0,210.9842,211.1946,210.728,211.0391,12691.0
2022-01-19 11:20:00,230.74,231.38,230.35,231.15,8857.0,211.1214,211.707,210.7646,211.4965,8857.0
2022-01-19 11:30:00,231.13,231.92,231.11,231.73,8704.0,211.4782,212.2011,211.4599,212.0272,8704.0
2022-01-19 11:40:00,231.78,231.83,231.36,231.73,7261.0,212.073,212.1187,211.6887,212.0272,7261.0
2022-01-19 11:50:00,231.56,231.82,231.56,231.82,6995.0,211.8717,212.1096,211.8717,212.1096,6995.0
2022-01-19 12:00:00,231.79,232.32,231.74,231.76,17649.0,212.0821,212.5671,212.0364,212.0547,17649.0
2022-01-19 12:10:00,231.72,232.03,231.66,231.74,4905.0,212.0181,212.3017,211.9632,212.0364,4905.0
2022-01-19 12:20:00,231.73,232.37,231.56,232.15,8045.0,212.0272,212.6128,211.8717,212.4115,8045.0
2022-01-19 12:30:00,232.25,232.83,231.99,232.08,74538.0,212.503,213.0337,212.2651,212.3475,74538.0
2022-01-19 12:40:00,231.94,232.25,231.18,232.11,5913.0,212.2194,212.503,211.524,212.3749,5913.0
2022-01-19 12:50:00,232.0,232.21,231.54,231.79,9033.0,212.2743,212.4664,211.8534,212.0821,9033.0
2022-01-19 13:00:00,231.76,231.83,231.37,231.6,6686.0,212.0547,212.1187,211.6978,211.9083,6686.0
2022-01-19 13:10:00,231.67,231.78,231.43,231.72,9066.0,211.9723,212.073,211.7527,212.0181,9066.0
2022-01-19 13:20:00,231.65,231.94,231.55,231.59,6193.0,211.954,212.2194,211.8625,211.8991,6193.0
2022-01-19 13:30:00,231.46,231.5,231.06,231.19,5889.0,211.7802,211.8168,211.4142,211.5331,5889.0
2022-01-19 13:40:00,231.06,231.16,230.91,231.04,6009.0,211.4142,211.5057,211.2769,211.3959,6009.0
2022-01-19 13:50:00,230.97,231.79,230.86,231.5,9739.0,211.3318,212.0821,211.2312,211.8168,9739.0
2022-01-19 14:00:00,231.42,231.62,231.01,231.3,5745.0,211.7436,211.9266,211.3684,211.6338,5745.0
2022-01-19 14:10:00,231.31,231.47,231.15,231.4,4070.0,211.6429,211.7893,211.4965,211.7253,4070.0
2022-01-19 14:20:00,231.31,231.4,230.95,230.95,3858.0,211.6429,211.7253,211.3135,211.3135,3858.0
2022-01-19 14:30:00,231.02,231.31,230.75,231.01,5626.0,211.3776,211.6429,211.1306,211.3684,5626.0
2022-01-19 14:40:00,230.87,231.3,230.76,230.76,4489.0,211.2404,211.6338,211.1397,211.1397,4489.0
2022-01-19 14:50:00,230.93,231.68,230.9,231.52,9155.0,211.2952,211.9815,211.2678,211.8351,9155.0
2022-01-19 15:00:00,231.58,232.03,231.37,232.01,5448.0,211.89,212.3017,211.6978,212.2834,5448.0
2022-01-19 15:10:00,231.97,232.05,231.55,231.74,9518.0,212.2468,212.32,211.8625,212.0364,9518.0
2022-01-19 15:20:00,231.65,231.85,231.36,231.39,8571.0,211.954,212.137,211.6887,211.7161,8571.0
2022-01-19 15:30:00,231.25,231.48,231.09,231.38,19586.0,211.588,211.7985,211.4416,211.707,19586.0
2022-01-19 15:40:00,231.29,231.54,231.2,231.41,32968.0,211.6246,211.8534,211.5423,211.7344,32968.0
2022-01-19 15:50:00,231.48,231.63,231.01,231.01,178251.0,211.7985,211.9357,211.3684,211.3684,178251.0
2022-01-20 09:30:00,231.28,232.5,230.75,231.27,21206.0,211.6155,212.7318,211.1306,211.6063,21206.0
2022-01-20 09:40:00,231.24,231.29,228.68,229.25,19326.0,211.5789,211.6246,209.2366,209.7581,19326.0
2022-01-20 09:50:00,229.24,230.89,228.52,230.64,13215.0,209.7489,211.2586,209.0902,211.0299,13215.0
2022-01-20 10:00:00,230.37,230.42,228.37,228.37,16236.0,210.7829,210.8286,208.9529,208.9529,16236.0
2022-01-20 10:10:00,228.35,229.5,228.09,229.08,5108.0,208.9346,209.9868,208.6967,209.6025,5108.0
2022-01-20 10:20:00,229.24,229.53,228.85,228.96,5166.0,209.7489,210.0143,209.3921,209.4927,5166.0
2022-01-20 10:30:00,229.12,230.77,229.07,230.77,9523.0,209.6391,211.1489,209.5934,211.1489,9523.0
2022-01-20 10:40:00,230.75,231.5,230.59,231.45,6371.0,211.1306,211.8168,210.9842,211.771,6371.0
2022-01-20 10:50:00,231.3,231.38,230.71,231.21,9716.0,211.6338,211.707,211.094,211.5514,9716.0
2022-01-20 11:00:00,231.09,231.21,230.25,230.32,5054.0,211.4416,211.5514,210.6731,210.7371,5054.0
2022-01-20 11:10:00,230.27,230.27,229.66,230.27,6257.0,210.6914,210.6914,210.1332,210.6914,6257.0
2022-01-20 11:20:00,230.12,230.34,229.41,229.63,7013.0,210.5541,210.7554,209.9045,210.1058,7013.0
2022-01-20 11:30:00,229.56,230.28,229.52,230.12,2957.0,210.0417,210.7005,210.0051,210.5541,2957.0
2022-01-20 11:40:00,230.2,230.55,230.13,230.45,2836.0,210.6273,210.9476,210.5633,210.8561,2836.0
2022-01-20 11:50:00,230.5,230.54,230.2,230.24,4553.0,210.9018,210.9384,210.6273,210.6639,4553.0
2022-01-20 12:00:00,230.42,230.71,230.42,230.57,1948.0,210.8286,211.094,210.8286,210.9659,1948.0
2022-01-20 12:10:00,230.62,230.73,230.24,230.29,4524.0,211.0116,211.1123,210.6639,210.7097,4524.0
2022-01-20 12:20:00,230.09,230.43,230.09,230.43,3583.0,210.5267,210.8378,210.5267,210.8378,3583.0
2022-01-20 12:30:00,230.56,230.78,230.33,230.33,9370.0,210.9567,211.158,210.7463,210.7463,9370.0
2022-01-20 12:40:00,230.32,230.34,230.08,230.2,4813.0,210.7371,210.7554,210.5175,210.6273,4813.0
2022-01-20 12:50:00,230.13,230.42,229.79,230.08,18267.0,210.5633,210.8286,210.2522,210.5175,18267.0
2022-01-20 13:00:00,230.05,230.06,229.76,229.78,4864.0,210.4901,210.4992,210.2247,210.243,4864.0
2022-01-20 13:10:00,229.8,230.19,229.61,229.98,7169.0,210.2613,210.6182,210.0875,210.426,7169.0
2022-01-20 13:20:00,230.13,230.5,229.84,230.22,17070.0,210.5633,210.9018,210.2979,210.6456,17070.0
2022-01-20 13:30:00,230.31,230.55,230.17,230.47,4065.0,210.728,210.9476,210.5999,210.8744,4065.0
2022-01-20 13:40:00,230.49,230.57,230.11,230.21,7216.0,210.8927,210.9659,210.545,210.6365,7216.0
2022-01-20 13:50:00,230.34,230.6,229.99,230.01,6132.0,210.7554,210.9933,210.4352,210.4535,6132.0
2022-01-20 14:00:00,229.96,231.12,229.95,231.05,10935.0,210.4077,211.4691,210.3986,211.405,10935.0
2022-01-20 14:10:00,230.98,231.12,230.11,230.49,9119.0,211.341,211.4691,210.545,210.8927,9119.0
2022-01-20 14:20:00,230.52,230.52,229.85,229.85,5668.0,210.9201,210.9201,210.3071,210.3071,5668.0
2022-01-20 14:30:00,229.9,229.91,229.25,229.61,5289.0,210.3528,210.362,209.7581,210.0875,5289.0
2022-01-20 14:40:00,229.45,229.69,229.26,229.54,7609.0,209.9411,210.1607,209.7672,210.0234,7609.0
2022-01-20 14:50:00,229.61,229.71,229.12,229.12,5768.0,210.0875,210.179,209.6391,209.6391,5768.0
2022-01-20 15:00:00,229.18,229.28,228.31,228.52,8543.0,209.694,209.7855,208.898,209.0902,8543.0
2022-01-20 15:10:00,228.4,228.57,227.89,228.46,12100.0,208.9804,209.1359,208.5137,209.0353,12100.0
2022-01-20 15:20:00,228.43,228.43,227.64,227.9,18834.0,209.0078,209.0078,208.285,208.5229,18834.0
2022-01-20 15:30:00,227.74,227.96,227.12,227.49,20824.0,208.3765,208.5778,207.8092,208.1477,20824.0
2022-01-20 15:40:00,227.43,227.54,226.77,226.88,28383.0,208.0928,208.1935,207.489,207.5896,28383.0
2022-01-20 15:50:00,226.85,227.35,225.94,226.72,136352.0,207.5621,208.0196,206.7295,207.4432,136352.0
2022-01-21 09:30:00,226.84,226.95,224.37,224.37,51039.0,207.553,207.6536,205.293,205.293,51039.0
2022-01-21 09:40:00,224.4,226.63,224.07,226.14,17583.0,205.3205,207.3609,205.0185,206.9125,17583.0
2022-01-21 09:50:00,226.55,226.7,225.46,226.51,8056.0,207.2877,207.4249,206.2903,207.2511,8056.0
2022-01-21 10:00:00,226.75,226.75,225.23,225.23,6702.0,207.4707,207.4707,206.0799,206.0799,6702.0
2022-01-21 10:10:00,225.01,225.17,224.4,224.66,16311.0,205.8786,206.025,205.3205,205.5584,16311.0
2022-01-21 10:20:00,224.54,225.71,223.63,225.58,13968.0,205.4486,206.5191,204.6159,206.4001,13968.0
2022-01-21 10:30:00,225.44,226.6,224.99,226.06,6057.0,206.272,207.3334,205.8603,206.8393,6057.0
2022-01-21 10:40:00,226.0,226.7,225.67,226.36,4787.0,206.7844,207.4249,206.4825,207.1138,4787.0
2022-01-21 10:50:00,226.81,227.19,226.75,226.92,4238.0,207.5256,207.8732,207.4707,207.6262,4238.0
2022-01-21 11:00:00,226.93,227.12,226.13,226.66,6876.0,207.6353,207.8092,206.9034,207.3883,6876.0
2022-01-21 11:10:00,226.85,227.28,226.47,227.21,5022.0,207.5621,207.9556,207.2145,207.8915,5022.0
2022-01-21 11:20:00,227.05,227.5,226.75,226.86,4766.0,207.7451,208.1569,207.4707,207.5713,4766.0
2022-01-21 11:30:00,227.03,227.14,226.29,226.56,5682.0,207.7268,207.8275,207.0498,207.2968,5682.0
2022-01-21 11:40:00,226.55,226.65,225.83,226.0,13112.0,207.2877,207.3792,206.6289,206.7844,13112.0
2022-01-21 11:50:00,226.14,226.25,225.64,225.75,5139.0,206.9125,207.0132,206.455,206.5557,5139.0
2022-01-21 12:00:00,225.71,225.9,225.23,225.56,6503.0,206.5191,206.6929,206.0799,206.3818,6503.0
2022-01-21 12:10:00,225.5,225.51,225.08,225.45,3068.0,206.3269,206.3361,205.9426,206.2812,3068.0
2022-01-21 12:20:00,225.45,225.62,224.99,225.62,8922.0,206.2812,206.4367,205.8603,206.4367,8922.0
2022-01-21 12:30:00,225.33,225.76,225.08,225.12,3280.0,206.1714,206.5648,205.9426,205.9792,3280.0
2022-01-21 12:40:00,225.21,225.6,224.74,224.74,4018.0,206.0616,206.4184,205.6316,205.6316,4018.0
2022-01-21 12:50:00,224.6,225.15,224.57,225.15,6455.0,205.5035,206.0067,205.476,206.0067,6455.0
2022-01-21 13:00:00,225.14,225.25,224.84,224.95,4530.0,205.9975,206.0982,205.723,205.8237,4530.0
2022-01-21 13:10:00,225.01,225.53,224.63,224.73,4217.0,205.8786,206.3544,205.5309,205.6224,4217.0
2022-01-21 13:20:00,224.81,224.89,224.44,224.57,5771.0,205.6956,205.7688,205.3571,205.476,5771.0
2022-01-21 13:30:00,224.56,225.6,224.56,225.47,4211.0,205.4669,206.4184,205.4669,206.2995,4211.0
2022-01-21 13:40:00,225.52,225.66,225.0,225.22,6207.0,206.3452,206.4733,205.8694,206.0707,6207.0
2022-01-21 13:50:00,225.22,225.28,224.9,224.92,3872.0,206.0707,206.1256,205.7779,205.7962,3872.0
2022-01-21 14:00:00,225.01,225.19,224.7,225.09,3198.0,205.8786,206.0433,205.595,205.9518,3198.0
2022-01-21 14:10:00,224.89,225.08,224.66,224.92,3194.0,205.7688,205.9426,205.5584,205.7962,3194.0
2022-01-21 14:20:00,224.56,224.88,224.25,224.29,8920.0,205.4669,205.7596,205.1832,205.2198,8920.0
2022-01-21 14:30:00,224.26,224.5,224.07,224.5,5119.0,205.1924,205.412,205.0185,205.412,5119.0
2022-01-21 14:40:00,224.7,224.7,224.13,224.37,5457.0,205.595,205.595,205.0734,205.293,5457.0
2022-01-21 14:50:00,224.37,224.42,223.92,223.92,7624.0,205.293,205.3388,204.8813,204.8813,7624.0
2022-01-21 15:00:00,223.96,224.18,223.39,223.6,8992.0,204.9179,205.1192,204.3963,204.5885,8992.0
2022-01-21 15:10:00,223.52,223.93,223.16,223.84,8907.0,204.5153,204.8904,204.1859,204.8081,8907.0
2022-01-21 15:20:00,223.75,223.79,222.75,223.0,20108.0,204.7257,204.7623,203.8108,204.0395,20108.0
2022-01-21 15:30:00,222.96,223.84,222.96,223.79,13759.0,204.0029,204.8081,204.0029,204.7623,13759.0
2022-01-21 15:40:00,223.89,224.46,223.75,224.46,19391.0,204.8538,205.3754,204.7257,205.3754,19391.0
2022-01-21 15:50:00,224.29,224.4,223.16,223.36,71820.0,205.2198,205.3205,204.1859,204.3689,71820.0
2022-01-24 09:30:00,219.89,221.0,218.92,220.37,41025.0,201.1939,202.2095,200.3064,201.6331,41025.0
2022-01-24 09:40:00,220.22,220.36,218.12,218.13,11590.0,201.4959,201.624,199.5744,199.5836,11590.0
2022-01-24 09:50:00,218.19,219.22,217.51,218.24,24901.0,199.6385,200.5809,199.0163,199.6842,24901.0
2022-01-24 10:00:00,218.23,218.66,216.93,217.85,22834.0,199.6751,200.0685,198.4856,199.3274,22834.0
2022-01-24 10:10:00,217.68,218.96,217.31,218.73,13140.0,199.1718,200.343,198.8333,200.1325,13140.0
2022-01-24 10:20:00,218.71,221.09,218.63,220.87,9844.0,200.1143,202.2919,200.0411,202.0906,9844.0
2022-01-24 10:30:00,220.86,221.14,220.12,220.43,25363.0,202.0814,202.3376,201.4044,201.688,25363.0
2022-01-24 10:40:00,220.54,221.45,220.18,220.28,10570.0,201.7887,202.6213,201.4593,201.5508,10570.0
2022-01-24 10:50:00,220.37,220.87,219.97,219.98,11705.0,201.6331,202.0906,201.2671,201.2763,11705.0
2022-01-24 11:00:00,219.81,220.63,219.68,220.08,23138.0,201.1207,201.871,201.0018,201.3678,23138.0
2022-01-24 11:10:00,220.06,220.07,218.32,219.22,24456.0,201.3495,201.3586,199.7574,200.5809,24456.0
2022-01-24 11:20:00,219.1,220.14,218.97,220.02,7784.0,200.4711,201.4227,200.3521,201.3129,7784.0
2022-01-24 11:30:00,220.14,220.96,219.71,220.0,10180.0,201.4227,202.1729,201.0292,201.2946,10180.0
2022-01-24 11:40:00,219.95,219.95,218.05,218.24,21465.0,201.2488,201.2488,199.5104,199.6842,21465.0
2022-01-24 11:50:00,218.14,219.49,218.13,219.39,8736.0,199.5927,200.8279,199.5836,200.7364,8736.0
2022-01-24 12:00:00,219.48,220.01,218.94,219.07,9117.0,200.8188,201.3037,200.3247,200.4436,9117.0
2022-01-24 12:10:00,219.31,219.31,217.35,218.0,21642.0,200.6632,200.6632,198.8699,199.4646,21642.0
2022-01-24 12:20:00,218.12,219.07,218.12,218.64,9019.0,199.5744,200.4436,199.5744,200.0502,9019.0
2022-01-24 12:30:00,218.5,218.81,217.57,217.73,7808.0,199.9221,200.2057,199.0712,199.2176,7808.0
2022-01-24 12:40:00,217.73,218.52,217.41,218.44,9743.0,199.2176,199.9404,198.9248,199.8672,9743.0
2022-01-24 12:50:00,218.4,219.62,218.34,219.25,10064.0,199.8306,200.9469,199.7757,200.6083,10064.0
2022-01-24 13:00:00,219.33,219.58,218.79,219.23,7712.0,200.6815,200.9103,200.1874,200.59,7712.0
2022-01-24 13:10:00,219.53,220.31,219.23,220.31,5057.0,200.8645,201.5782,200.59,201.5782,5057.0
2022-01-24 13:20:00,220.09,220.23,218.85,219.0,10016.0,201.3769,201.505,200.2423,200.3796,10016.0
2022-01-24 13:30:00,218.91,219.74,218.6,219.4,5784.0,200.2972,201.0567,200.0136,200.7456,5784.0
2022-01-24 13:40:00,219.36,220.11,218.87,220.08,13120.0,200.709,201.3952,200.2606,201.3678,13120.0
2022-01-24 13:50:00,220.37,220.79,219.97,220.62,5204.0,201.6331,202.0174,201.2671,201.8619,5204.0
2022-01-24 14:00:00,220.77,221.37,220.73,221.31,14388.0,201.9991,202.5481,201.9625,202.4932,14388.0
2022-01-24 14:10:00,221.35,221.38,219.43,219.66,19196.0,202.5298,202.5572,200.773,200.9835,19196.0
2022-01-24 14:20:00,219.53,219.95,218.85,219.4,25425.0,200.8645,201.2488,200.2423,200.7456,25425.0
2022-01-24 14:30:00,219.38,219.95,219.14,219.48,10101.0,200.7273,201.2488,200.5077,200.8188,10101.0
2022-01-24 14:40:00,219.3,219.59,218.97,219.52,8106.0,200.6541,200.9194,200.3521,200.8554,8106.0
2022-01-24 14:50:00,219.67,220.48,219.19,220.48,6986.0,200.9926,201.7338,200.5534,201.7338,6986.0
2022-01-24 15:00:00,220.64,221.49,220.64,220.93,12345.0,201.8802,202.6579,201.8802,202.1455,12345.0
2022-01-24 15:10:00,220.93,222.05,220.92,221.58,12316.0,202.1455,203.1703,202.1363,202.7402,12316.0
2022-01-24 15:20:00,221.61,222.42,221.3,221.87,19077.0,202.7677,203.5088,202.484,203.0056,19077.0
2022-01-24 15:30:00,221.73,223.44,221.59,223.28,12563.0,202.8775,204.4421,202.7494,204.2957,12563.0
2022-01-24 15:40:00,223.28,223.33,222.35,223.19,45308.0,204.2957,204.3414,203.4448,204.2133,45308.0
2022-01-24 15:50:00,223.46,224.97,223.31,224.16,98719.0,204.4604,205.842,204.3231,205.1009,98719.0
2022-01-25 09:30:00,221.2,222.88,219.9,219.9,17816.0,202.3925,203.9297,201.2031,201.2031,17816.0
2022-01-25 09:40:00,219.83,220.28,217.82,218.28,5787.0,201.139,201.5508,199.2999,199.7208,5787.0
2022-01-25 09:50:00,218.06,218.27,215.79,216.87,13070.0,199.5195,199.7117,197.4425,198.4307,13070.0
2022-01-25 10:00:00,216.59,216.9,215.24,215.86,15232.0,198.1745,198.4581,196.9393,197.5066,15232.0
2022-01-25 10:10:00,215.56,217.65,215.29,217.65,10641.0,197.2321,199.1444,196.985,199.1444,10641.0
2022-01-25 10:20:00,217.22,218.01,216.97,217.75,9135.0,198.7509,199.4738,198.5222,199.2359,9135.0
2022-01-25 10:30:00,218.5,218.88,217.2,217.6,11374.0,199.9221,200.2698,198.7326,199.0986,11374.0
2022-01-25 10:40:00,217.6,219.2,217.6,219.01,6369.0,199.0986,200.5626,199.0986,200.3887,6369.0
2022-01-25 10:50:00,218.84,218.93,217.18,217.18,6587.0,200.2332,200.3155,198.7143,198.7143,6587.0
2022-01-25 11:00:00,217.2,217.7,216.4,216.55,7456.0,198.7326,199.1901,198.0007,198.1379,7456.0
2022-01-25 11:10:00,216.59,217.09,215.89,217.02,14000.0,198.1745,198.632,197.534,198.5679,14000.0
2022-01-25 11:20:00,217.02,218.48,216.95,218.3,11020.0,198.5679,199.9038,198.5039,199.7391,11020.0
2022-01-25 11:30:00,218.38,218.38,217.0,217.2,6600.0,199.8123,199.8123,198.5496,198.7326,6600.0
2022-01-25 11:40:00,217.13,217.6,216.65,217.31,4552.0,198.6686,199.0986,198.2294,198.8333,4552.0
2022-01-25 11:50:00,217.36,218.47,217.22,217.64,6290.0,198.879,199.8947,198.7509,199.1352,6290.0
2022-01-25 12:00:00,217.52,219.23,217.13,219.0,15178.0,199.0254,200.59,198.6686,200.3796,15178.0
2022-01-25 12:10:00,219.06,220.59,218.88,220.02,35844.0,200.4345,201.8344,200.2698,201.3129,35844.0
2022-01-25 12:20:00,220.08,221.79,220.0,221.62,31583.0,201.3678,202.9324,201.2946,202.7768,31583.0
2022-01-25 12:30:00,221.62,222.69,221.31,222.15,24164.0,202.7768,203.7559,202.4932,203.2618,24164.0
2022-01-25 12:40:00,222.28,223.19,221.92,223.02,38980.0,203.3807,204.2133,203.0513,204.0578,38980.0
2022-01-25 12:50:00,223.07,223.97,222.92,223.97,33950.0,204.1035,204.927,203.9663,204.927,33950.0
2022-01-25 13:00:00,223.83,224.44,222.79,224.39,52336.0,204.7989,205.3571,203.8473,205.3113,52336.0
2022-01-25 13:10:00,224.27,225.06,224.26,225.05,13512.0,205.2015,205.9243,205.1924,205.9152,13512.0
2022-01-25 13:20:00,225.14,227.07,224.72,226.9,24659.0,205.9975,207.7634,205.6133,207.6079,24659.0
2022-01-25 13:30:00,226.91,227.25,226.17,226.98,38066.0,207.617,207.9281,206.94,207.6811,38066.0
2022-01-25 13:40:00,227.02,227.12,226.32,227.09,21686.0,207.7177,207.8092,207.0772,207.7817,21686.0
2022-01-25 13:50:00,227.14,227.75,227.08,227.73,8346.0,207.8275,208.3856,207.7726,208.3673,8346.0
2022-01-25 14:00:00,227.6,227.7,226.5,226.6,9053.0,208.2484,208.3399,207.2419,207.3334,9053.0
2022-01-25 14:10:00,226.57,227.28,226.4,226.86,15912.0,207.306,207.9556,207.1504,207.5713,15912.0
2022-01-25 14:20:00,227.23,227.59,227.06,227.4,8277.0,207.9098,208.2392,207.7543,208.0654,8277.0
2022-01-25 14:30:00,227.52,227.74,227.02,227.34,4719.0,208.1752,208.3765,207.7177,208.0105,4719.0
2022-01-25 14:40:00,227.67,228.65,227.6,228.65,13106.0,208.3124,209.2091,208.2484,209.2091,13106.0
2022-01-25 14:50:00,228.56,229.12,228.34,229.12,16830.0,209.1268,209.6391,208.9255,209.6391,16830.0
2022-01-25 15:00:00,229.12,229.12,227.95,228.05,10088.0,209.6391,209.6391,208.5686,208.6601,10088.0
2022-01-25 15:10:00,228.02,228.78,227.71,228.78,9883.0,208.6327,209.3281,208.349,209.3281,9883.0
2022-01-25 15:20:00,228.83,228.83,227.23,227.36,10956.0,209.3738,209.3738,207.9098,208.0288,10956.0
2022-01-25 15:30:00,227.38,227.75,226.54,227.56,21802.0,208.0471,208.3856,207.2785,208.2118,21802.0
2022-01-25 15:40:00,227.71,228.43,227.6,227.68,49784.0,208.349,209.0078,208.2484,208.3216,49784.0
2022-01-25 15:50:00,227.57,227.57,226.64,226.78,95403.0,208.2209,208.2209,207.37,207.4981,95403.0
2022-01-26 09:30:00,228.16,229.75,227.2,229.2,22286.0,208.7608,210.2156,207.8824,209.7123,22286.0
2022-01-26 09:40:00,229.27,231.09,228.34,231.09,16519.0,209.7764,211.4416,208.9255,211.4416,16519.0
2022-01-26 09:50:00,230.99,232.28,230.85,232.28,11166.0,211.3501,212.5305,211.2221,212.5305,11166.0
2022-01-26 10:00:00,232.52,232.95,230.95,231.26,8905.0,212.7501,213.1435,211.3135,211.5972,8905.0
2022-01-26 10:10:00,231.17,231.56,230.41,231.56,7941.0,211.5148,211.8717,210.8195,211.8717,7941.0
2022-01-26 10:20:00,231.56,231.77,229.35,229.35,8292.0,211.8717,212.0638,209.8496,209.8496,8292.0
2022-01-26 10:30:00,229.33,229.34,228.56,228.77,9768.0,209.8313,209.8404,209.1268,209.3189,9768.0
2022-01-26 10:40:00,228.77,229.06,228.0,228.44,8826.0,209.3189,209.5842,208.6144,209.017,8826.0
2022-01-26 10:50:00,228.71,228.72,227.96,228.65,4274.0,209.264,209.2732,208.5778,209.2091,4274.0
2022-01-26 11:00:00,228.47,228.98,228.16,228.98,20737.0,209.0444,209.511,208.7608,209.511,20737.0
2022-01-26 11:10:00,229.08,229.83,229.08,229.37,4793.0,209.6025,210.2888,209.6025,209.8679,4793.0
2022-01-26 11:20:00,229.58,229.7,229.17,229.36,8958.0,210.06,210.1698,209.6849,209.8587,8958.0
2022-01-26 11:30:00,229.48,229.59,228.9,229.42,8582.0,209.9685,210.0692,209.4378,209.9136,8582.0
2022-01-26 11:40:00,229.41,229.62,229.15,229.18,3671.0,209.9045,210.0966,209.6666,209.694,3671.0
2022-01-26 11:50:00,229.02,229.85,228.93,229.79,7624.0,209.5476,210.3071,209.4653,210.2522,7624.0
2022-01-26 12:00:00,229.96,230.1,229.44,229.63,6298.0,210.4077,210.5358,209.9319,210.1058,6298.0
2022-01-26 12:10:00,229.58,229.84,229.57,229.66,3489.0,210.06,210.2979,210.0509,210.1332,3489.0
2022-01-26 12:20:00,229.59,229.59,229.2,229.21,2911.0,210.0692,210.0692,209.7123,209.7215,2911.0
2022-01-26 12:30:00,229.65,229.65,228.84,228.84,10336.0,210.1241,210.1241,209.383,209.383,10336.0
2022-01-26 12:40:00,228.91,229.46,228.74,228.97,8190.0,209.447,209.9502,209.2915,209.5019,8190.0
2022-01-26 12:50:00,228.93,229.43,228.92,229.28,5485.0,209.4653,209.9228,209.4561,209.7855,5485.0
2022-01-26 13:00:00,229.09,229.23,228.66,229.23,12127.0,209.6117,209.7398,209.2183,209.7398,12127.0
2022-01-26 13:10:00,229.31,229.89,229.21,229.52,16465.0,209.813,210.3437,209.7215,210.0051,16465.0
2022-01-26 13:20:00,229.47,229.83,229.09,229.68,15491.0,209.9594,210.2888,209.6117,210.1515,15491.0
2022-01-26 13:30:00,229.57,229.77,229.41,229.42,3913.0,210.0509,210.2339,209.9045,209.9136,3913.0
2022-01-26 13:40:00,229.6,230.55,229.53,230.23,16258.0,210.0783,210.9476,210.0143,210.6548,16258.0
2022-01-26 13:50:00,230.04,230.04,229.59,229.9,5649.0,210.4809,210.4809,210.0692,210.3528,5649.0
2022-01-26 14:00:00,229.89,231.51,229.8,229.92,17391.0,210.3437,211.8259,210.2613,210.3711,17391.0
2022-01-26 14:10:00,230.0,230.11,228.51,229.28,9359.0,210.4443,210.545,209.081,209.7855,9359.0
2022-01-26 14:20:00,229.39,230.53,229.12,230.35,9955.0,209.8862,210.9293,209.6391,210.7646,9955.0
2022-01-26 14:30:00,230.02,230.38,228.16,229.11,8780.0,210.4626,210.792,208.7608,209.63,8780.0
2022-01-26 14:40:00,229.11,229.32,226.87,227.29,8273.0,209.63,209.8221,207.5804,207.9647,8273.0
2022-01-26 14:50:00,227.18,228.24,227.18,228.24,5723.0,207.8641,208.834,207.8641,208.834,5723.0
2022-01-26 15:00:00,228.04,228.04,225.61,225.68,8651.0,208.651,208.651,206.4276,206.4916,8651.0
2022-01-26 15:10:00,225.74,226.91,225.08,225.08,8452.0,206.5465,207.617,205.9426,205.9426,8452.0
2022-01-26 15:20:00,225.18,225.76,224.32,225.68,14269.0,206.0341,206.5648,205.2473,206.4916,14269.0
2022-01-26 15:30:00,225.69,226.01,224.71,225.78,21774.0,206.5008,206.7936,205.6041,206.5831,21774.0
2022-01-26 15:40:00,225.55,226.44,225.02,225.48,20051.0,206.3727,207.187,205.8877,206.3086,20051.0
2022-01-26 15:50:00,225.86,227.01,225.52,225.91,114860.0,206.6563,207.7085,206.3452,206.7021,114860.0
2022-01-27 09:30:00,227.75,228.83,226.81,228.27,14115.0,208.3856,209.3738,207.5256,208.8614,14115.0
2022-01-27 09:40:00,229.11,229.74,228.65,229.61,6211.0,209.63,210.2064,209.2091,210.0875,6211.0
2022-01-27 09:50:00,229.51,229.66,227.87,228.92,4720.0,209.996,210.1332,208.4954,209.4561,4720.0
2022-01-27 10:00:00,228.23,229.39,227.99,229.21,5732.0,208.8248,209.8862,208.6052,209.7215,5732.0
2022-01-27 10:10:00,229.15,229.31,228.73,228.73,6147.0,209.6666,209.813,209.2823,209.2823,6147.0
2022-01-27 10:20:00,228.75,228.97,227.0,227.1,6250.0,209.3006,209.5019,207.6994,207.7909,6250.0
2022-01-27 10:30:00,227.11,227.67,226.75,227.27,9281.0,207.8,208.3124,207.4707,207.9464,9281.0
2022-01-27 10:40:00,227.26,228.99,227.26,228.92,7388.0,207.9373,209.5202,207.9373,209.4561,7388.0
2022-01-27 10:50:00,229.14,229.79,228.8,229.58,8631.0,209.6574,210.2522,209.3464,210.06,8631.0
2022-01-27 11:00:00,229.69,230.1,228.57,228.64,13339.0,210.1607,210.5358,209.1359,209.2,13339.0
2022-01-27 11:10:00,229.01,229.38,228.05,228.6,7489.0,209.5385,209.877,208.6601,209.1634,7489.0
2022-01-27 11:20:00,228.55,228.58,227.64,227.88,4550.0,209.1176,209.1451,208.285,208.5046,4550.0
2022-01-27 11:30:00,228.13,228.9,227.92,228.49,4848.0,208.7333,209.4378,208.5412,209.0627,4848.0
2022-01-27 11:40:00,228.41,228.8,228.13,228.72,6662.0,208.9895,209.3464,208.7333,209.2732,6662.0
2022-01-27 11:50:00,228.67,228.9,228.23,228.67,5523.0,209.2274,209.4378,208.8248,209.2274,5523.0
2022-01-27 12:00:00,228.81,228.81,227.57,227.57,4218.0,209.3555,209.3555,208.2209,208.2209,4218.0
2022-01-27 12:10:00,227.36,227.87,226.5,226.76,5244.0,208.0288,208.4954,207.2419,207.4798,5244.0
2022-01-27 12:20:00,226.69,226.98,226.48,226.53,9519.0,207.4158,207.6811,207.2236,207.2694,9519.0
2022-01-27 12:30:00,226.61,226.75,225.49,225.77,6720.0,207.3426,207.4707,206.3178,206.574,6720.0
2022-01-27 12:40:00,225.58,226.04,225.03,225.06,3300.0,206.4001,206.821,205.8969,205.9243,3300.0
2022-01-27 12:50:00,225.22,225.85,225.17,225.32,7881.0,206.0707,206.6472,206.025,206.1622,7881.0
2022-01-27 13:00:00,225.46,225.53,224.32,224.95,6822.0,206.2903,206.3544,205.2473,205.8237,6822.0
2022-01-27 13:10:00,224.62,224.88,224.2,224.22,7173.0,205.5218,205.7596,205.1375,205.1558,7173.0
2022-01-27 13:20:00,223.96,224.2,223.48,223.69,5418.0,204.9179,205.1375,204.4787,204.6708,5418.0
2022-01-27 13:30:00,223.8,224.1,223.2,223.22,10603.0,204.7715,205.046,204.2225,204.2408,10603.0
2022-01-27 13:40:00,223.3,223.76,222.91,223.7,8311.0,204.314,204.7349,203.9571,204.68,8311.0
2022-01-27 13:50:00,223.51,223.69,223.17,223.38,9220.0,204.5061,204.6708,204.195,204.3872,9220.0
2022-01-27 14:00:00,223.36,224.7,223.36,224.23,9395.0,204.3689,205.595,204.3689,205.1649,9395.0
2022-01-27 14:10:00,224.42,224.42,223.3,223.37,8180.0,205.3388,205.3388,204.314,204.378,8180.0
2022-01-27 14:20:00,223.24,223.45,222.62,222.91,8939.0,204.2591,204.4512,203.6918,203.9571,8939.0
2022-01-27 14:30:00,222.78,223.11,222.26,223.11,7800.0,203.8382,204.1401,203.3624,204.1401,7800.0
2022-01-27 14:40:00,223.29,224.6,223.18,224.3,8289.0,204.3048,205.5035,204.2042,205.229,8289.0
2022-01-27 14:50:00,224.17,224.17,222.93,223.33,5668.0,205.11,205.11,203.9754,204.3414,5668.0
2022-01-27 15:00:00,223.4,224.33,223.39,223.89,6618.0,204.4055,205.2564,204.3963,204.8538,6618.0
2022-01-27 15:10:00,224.01,224.01,222.95,223.38,7752.0,204.9636,204.9636,203.9937,204.3872,7752.0
2022-01-27 15:20:00,223.61,224.48,223.24,224.32,12703.0,204.5976,205.3937,204.2591,205.2473,12703.0
2022-01-27 15:30:00,224.45,224.79,224.2,224.26,11910.0,205.3662,205.6773,205.1375,205.1924,11910.0
2022-01-27 15:40:00,224.32,225.46,224.17,224.59,29868.0,205.2473,206.2903,205.11,205.4943,29868.0
2022-01-27 15:50:00,224.55,225.25,224.05,224.09,75028.0,205.4577,206.0982,205.0002,205.0368,75028.0
2022-01-28 09:30:00,222.21,222.86,218.75,218.99,54122.0,203.3167,203.9114,200.1508,200.3704,54122.0
2022-01-28 09:40:00,219.22,220.81,218.94,219.72,18277.0,200.5809,202.0357,200.3247,201.0384,18277.0
2022-01-28 09:50:00,219.59,220.55,218.22,218.68,15028.0,200.9194,201.7978,199.6659,200.0868,15028.0
2022-01-28 10:00:00,218.29,218.73,217.12,217.95,34983.0,199.73,200.1325,198.6594,199.4189,34983.0
2022-01-28 10:10:00,217.94,218.46,217.27,217.62,18464.0,199.4097,199.8855,198.7967,199.1169,18464.0
2022-01-28 10:20:00,217.59,217.6,216.13,216.58,16726.0,199.0895,199.0986,197.7536,198.1654,16726.0
2022-01-28 10:30:00,216.58,216.77,215.35,215.5,10845.0,198.1654,198.3392,197.0399,197.1772,10845.0
2022-01-28 10:40:00,215.35,215.84,214.29,215.84,12338.0,197.0399,197.4883,196.0701,197.4883,12338.0
2022-01-28 10:50:00,215.97,217.14,215.76,216.87,16205.0,197.6072,198.6777,197.4151,198.4307,16205.0
2022-01-28 11:00:00,217.24,217.29,215.95,216.45,12160.0,198.7692,198.815,197.5889,198.0464,12160.0
2022-01-28 11:10:00,216.44,216.99,216.35,216.68,8624.0,198.0373,198.5405,197.9549,198.2569,8624.0
2022-01-28 11:20:00,216.92,217.39,216.66,216.84,12935.0,198.4764,198.9065,198.2386,198.4032,12935.0
2022-01-28 11:30:00,217.01,217.69,217.01,217.21,10621.0,198.5588,199.181,198.5588,198.7418,10621.0
2022-01-28 11:40:00,217.23,217.46,217.09,217.28,9775.0,198.7601,198.9705,198.632,198.8058,9775.0
2022-01-28 11:50:00,217.31,218.71,217.3,218.53,10558.0,198.8333,200.1143,198.8241,199.9496,10558.0
2022-01-28 12:00:00,218.51,219.19,218.32,218.91,6409.0,199.9313,200.5534,199.7574,200.2972,6409.0
2022-01-28 12:10:00,219.13,219.26,218.47,219.01,10782.0,200.4985,200.6175,199.8947,200.3887,10782.0
2022-01-28 12:20:00,218.74,218.82,218.38,218.62,14588.0,200.1417,200.2149,199.8123,200.0319,14588.0
2022-01-28 12:30:00,218.63,218.8,218.01,218.49,10666.0,200.0411,200.1966,199.4738,199.913,10666.0
2022-01-28 12:40:00,218.5,218.75,218.0,218.5,10028.0,199.9221,200.1508,199.4646,199.9221,10028.0
2022-01-28 12:50:00,218.36,219.08,217.9,218.95,10857.0,199.794,200.4528,199.3731,200.3338,10857.0
2022-01-28 13:00:00,218.88,220.08,218.83,220.01,11167.0,200.2698,201.3678,200.224,201.3037,11167.0
2022-01-28 13:10:00,219.94,220.1,219.6,219.72,7723.0,201.2397,201.3861,200.9286,201.0384,7723.0
2022-01-28 13:20:00,219.71,219.79,219.27,219.47,5508.0,201.0292,201.1024,200.6266,200.8096,5508.0
2022-01-28 13:30:00,219.71,220.65,219.71,220.26,7880.0,201.0292,201.8893,201.0292,201.5325,7880.0
2022-01-28 13:40:00,220.17,220.36,220.02,220.16,8014.0,201.4501,201.624,201.3129,201.441,8014.0
2022-01-28 13:50:00,220.39,220.9,220.23,220.44,10762.0,201.6514,202.118,201.505,201.6972,10762.0
2022-01-28 14:00:00,220.53,220.86,219.5,219.89,13439.0,201.7795,202.0814,200.8371,201.1939,13439.0
2022-01-28 14:10:00,219.8,219.84,218.79,218.88,11449.0,201.1116,201.1482,200.1874,200.2698,11449.0
2022-01-28 14:20:00,218.87,218.87,217.82,217.82,15852.0,200.2606,200.2606,199.2999,199.2999,15852.0
2022-01-28 14:30:00,217.83,217.99,217.18,217.62,8104.0,199.3091,199.4555,198.7143,199.1169,8104.0
2022-01-28 14:40:00,217.79,218.65,217.79,218.5,8836.0,199.2725,200.0594,199.2725,199.9221,8836.0
2022-01-28 14:50:00,218.61,218.9,218.22,218.86,12558.0,200.0228,200.2881,199.6659,200.2515,12558.0
2022-01-28 15:00:00,219.0,219.0,218.53,218.69,8253.0,200.3796,200.3796,199.9496,200.096,8253.0
2022-01-28 15:10:00,218.56,218.64,218.07,218.33,7726.0,199.977,200.0502,199.5287,199.7666,7726.0
2022-01-28 15:20:00,218.41,218.96,218.35,218.74,11834.0,199.8398,200.343,199.7849,200.1417,11834.0
2022-01-28 15:30:00,218.79,219.46,218.11,219.28,16426.0,200.1874,200.8005,199.5653,200.6358,16426.0
2022-01-28 15:40:00,219.23,220.46,219.23,220.46,24846.0,200.59,201.7155,200.59,201.7155,24846.0
2022-01-28 15:50:00,220.93,221.36,220.05,221.03,60754.0,202.1455,202.5389,201.3403,202.237,60754.0
2022-01-31 09:30:00,219.21,219.21,217.05,217.22,28455.0,200.5717,200.5717,198.5954,198.7509,28455.0
2022-01-31 09:40:00,217.4,217.4,215.8,216.89,11615.0,198.9156,198.9156,197.4517,198.449,11615.0
2022-01-31 09:50:00,216.78,217.55,216.24,216.79,8825.0,198.3483,199.0529,197.8543,198.3575,8825.0
2022-01-31 10:00:00,216.73,217.1,216.35,216.67,21542.0,198.3026,198.6411,197.9549,198.2477,21542.0
2022-01-31 10:10:00,217.0,218.0,216.92,217.68,27014.0,198.5496,199.4646,198.4764,199.1718,27014.0
2022-01-31 10:20:00,218.04,218.49,217.64,217.96,15709.0,199.5012,199.913,199.1352,199.428,15709.0
2022-01-31 10:30:00,217.87,219.03,217.75,218.4,16585.0,199.3457,200.407,199.2359,199.8306,16585.0
2022-01-31 10:40:00,218.31,218.67,217.92,218.17,9045.0,199.7483,200.0777,199.3914,199.6202,9045.0
2022-01-31 10:50:00,218.29,219.67,218.29,219.5,9342.0,199.73,200.9926,199.73,200.8371,9342.0
2022-01-31 11:00:00,219.39,219.79,218.57,218.64,10130.0,200.7364,201.1024,199.9862,200.0502,10130.0
2022-01-31 11:10:00,218.88,219.27,218.36,218.47,9369.0,200.2698,200.6266,199.794,199.8947,9369.0
2022-01-31 11:20:00,218.44,218.64,217.97,218.39,7548.0,199.8672,200.0502,199.4372,199.8215,7548.0
2022-01-31 11:30:00,218.35,218.82,218.07,218.21,6415.0,199.7849,200.2149,199.5287,199.6568,6415.0
2022-01-31 11:40:00,218.43,218.66,218.25,218.4,4517.0,199.8581,200.0685,199.6934,199.8306,4517.0
2022-01-31 11:50:00,218.58,218.81,218.27,218.45,9357.0,199.9953,200.2057,199.7117,199.8764,9357.0
2022-01-31 12:00:00,218.69,219.02,218.41,218.47,8636.0,200.096,200.3979,199.8398,199.8947,8636.0
2022-01-31 12:10:00,218.49,219.8,218.49,219.68,9967.0,199.913,201.1116,199.913,201.0018,9967.0
2022-01-31 12:20:00,219.62,219.75,219.3,219.49,11103.0,200.9469,201.0658,200.6541,200.8279,11103.0
2022-01-31 12:30:00,219.45,219.53,218.97,219.22,5952.0,200.7913,200.8645,200.3521,200.5809,5952.0
2022-01-31 12:40:00,219.22,219.51,219.09,219.46,3900.0,200.5809,200.8462,200.4619,200.8005,3900.0
2022-01-31 12:50:00,219.59,219.75,219.47,219.75,4551.0,200.9194,201.0658,200.8096,201.0658,4551.0
2022-01-31 13:00:00,219.78,219.78,219.14,219.26,5665.0,201.0933,201.0933,200.5077,200.6175,5665.0
2022-01-31 13:10:00,219.34,219.38,219.0,219.19,9881.0,200.6907,200.7273,200.3796,200.5534,9881.0
2022-01-31 13:20:00,219.16,219.69,219.16,219.4,6768.0,200.526,201.0109,200.526,200.7456,6768.0
2022-01-31 13:30:00,219.47,219.56,219.02,219.4,9644.0,200.8096,200.892,200.3979,200.7456,9644.0
2022-01-31 13:40:00,219.34,219.93,219.2,219.25,11162.0,200.6907,201.2305,200.5626,200.6083,11162.0
2022-01-31 13:50:00,219.23,219.49,219.16,219.49,6883.0,200.59,200.8279,200.526,200.8279,6883.0
2022-01-31 14:00:00,219.49,219.66,219.34,219.56,6216.0,200.8279,200.9835,200.6907,200.892,6216.0
2022-01-31 14:10:00,219.49,219.85,219.48,219.76,4770.0,200.8279,201.1573,200.8188,201.075,4770.0
2022-01-31 14:20:00,219.7,220.18,219.69,220.06,10205.0,201.0201,201.4593,201.0109,201.3495,10205.0
2022-01-31 14:30:00,220.13,220.26,219.85,219.86,8590.0,201.4135,201.5325,201.1573,201.1665,8590.0
2022-01-31 14:40:00,219.99,219.99,219.52,219.66,10425.0,201.2854,201.2854,200.8554,200.9835,10425.0
2022-01-31 14:50:00,219.67,219.73,219.49,219.73,6735.0,200.9926,201.0475,200.8279,201.0475,6735.0
2022-01-31 15:00:00,219.72,220.15,219.68,219.91,13664.0,201.0384,201.4318,201.0018,201.2122,13664.0
2022-01-31 15:10:00,219.87,219.9,218.97,219.14,23521.0,201.1756,201.2031,200.3521,200.5077,23521.0
2022-01-31 15:20:00,219.14,219.82,219.13,219.75,10654.0,200.5077,201.1299,200.4985,201.0658,10654.0
2022-01-31 15:30:00,219.76,220.06,219.5,219.67,13037.0,201.075,201.3495,200.8371,200.9926,13037.0
2022-01-31 15:40:00,219.66,220.08,219.52,220.08,20507.0,200.9835,201.3678,200.8554,201.3678,20507.0
2022-01-31 15:50:00,220.25,221.02,220.14,220.81,100523.0,201.5233,202.2278,201.4227,202.0357,100523.0
2022-02-01 09:30:00,220.33,223.32,219.98,223.32,24843.0,201.5965,204.3323,201.2763,204.3323,24843.0
2022-02-01 09:40:00,222.98,223.44,221.94,222.56,24385.0,204.0212,204.4421,203.0696,203.6369,24385.0
2022-02-01 09:50:00,222.56,223.52,222.51,222.67,7649.0,203.6369,204.5153,203.5912,203.7376,7649.0
2022-02-01 10:00:00,222.49,222.66,220.56,221.73,11676.0,203.5729,203.7284,201.807,202.8775,11676.0
2022-02-01 10:10:00,221.71,222.36,221.59,221.91,15487.0,202.8592,203.4539,202.7494,203.0422,15487.0
2022-02-01 10:20:00,221.84,222.47,221.48,221.75,15984.0,202.9781,203.5546,202.6487,202.8958,15984.0
2022-02-01 10:30:00,221.88,222.54,221.88,222.26,11453.0,203.0147,203.6186,203.0147,203.3624,11453.0
2022-02-01 10:40:00,222.38,222.82,221.91,221.94,16918.0,203.4722,203.8748,203.0422,203.0696,16918.0
2022-02-01 10:50:00,221.93,222.6,221.8,222.56,5570.0,203.0605,203.6735,202.9415,203.6369,5570.0
2022-02-01 11:00:00,222.65,222.79,221.89,222.24,6565.0,203.7193,203.8473,203.0239,203.3441,6565.0
2022-02-01 11:10:00,222.29,223.15,221.98,222.96,9474.0,203.3899,204.1767,203.1062,204.0029,9474.0
2022-02-01 11:20:00,222.95,223.29,222.08,222.36,10881.0,203.9937,204.3048,203.1977,203.4539,10881.0
2022-02-01 11:30:00,222.36,222.78,221.67,222.56,7260.0,203.4539,203.8382,202.8226,203.6369,7260.0
2022-02-01 11:40:00,222.56,223.07,222.56,222.73,8209.0,203.6369,204.1035,203.6369,203.7925,8209.0
2022-02-01 11:50:00,222.68,223.12,222.45,222.93,9800.0,203.7467,204.1493,203.5363,203.9754,9800.0
2022-02-01 12:00:00,222.8,223.61,222.8,223.53,14246.0,203.8565,204.5976,203.8565,204.5244,14246.0
2022-02-01 12:10:00,223.65,223.98,223.41,223.86,21132.0,204.6342,204.9362,204.4146,204.8264,21132.0
2022-02-01 12:20:00,223.77,223.97,223.61,223.74,8657.0,204.744,204.927,204.5976,204.7166,8657.0
2022-02-01 12:30:00,223.72,223.93,223.5,223.76,23394.0,204.6983,204.8904,204.497,204.7349,23394.0
2022-02-01 12:40:00,223.7,223.98,223.58,223.76,9675.0,204.68,204.9362,204.5702,204.7349,9675.0
2022-02-01 12:50:00,223.82,224.03,223.59,223.91,6824.0,204.7898,204.9819,204.5793,204.8721,6824.0
2022-02-01 13:00:00,224.01,224.07,223.76,223.78,8571.0,204.9636,205.0185,204.7349,204.7532,8571.0
2022-02-01 13:10:00,223.71,224.65,223.64,224.62,9019.0,204.6891,205.5492,204.6251,205.5218,9019.0
2022-02-01 13:20:00,224.59,224.87,224.43,224.87,8129.0,205.4943,205.7505,205.3479,205.7505,8129.0
2022-02-01 13:30:00,224.74,224.87,224.48,224.87,5322.0,205.6316,205.7505,205.3937,205.7505,5322.0
2022-02-01 13:40:00,224.74,225.15,224.74,225.11,4395.0,205.6316,206.0067,205.6316,205.9701,4395.0
2022-02-01 13:50:00,225.04,225.19,224.8,224.96,4804.0,205.906,206.0433,205.6865,205.8328,4804.0
2022-02-01 14:00:00,225.04,225.16,224.64,224.84,6585.0,205.906,206.0158,205.5401,205.723,6585.0
2022-02-01 14:10:00,224.78,224.94,224.63,224.91,4413.0,205.6682,205.8145,205.5309,205.7871,4413.0
2022-02-01 14:20:00,224.84,225.51,224.73,225.41,5011.0,205.723,206.3361,205.6224,206.2446,5011.0
2022-02-01 14:30:00,225.5,225.72,225.05,225.05,6825.0,206.3269,206.5282,205.9152,205.9152,6825.0
2022-02-01 14:40:00,225.03,225.15,224.89,224.91,7199.0,205.8969,206.0067,205.7688,205.7871,7199.0
2022-02-01 14:50:00,224.97,225.24,224.9,225.21,5625.0,205.842,206.089,205.7779,206.0616,5625.0
2022-02-01 15:00:00,225.24,225.56,225.22,225.47,10166.0,206.089,206.3818,206.0707,206.2995,10166.0
2022-02-01 15:10:00,225.4,225.6,225.35,225.6,7709.0,206.2354,206.4184,206.1897,206.4184,7709.0
2022-02-01 15:20:00,225.63,225.9,225.53,225.79,9741.0,206.4459,206.6929,206.3544,206.5923,9741.0
2022-02-01 15:30:00,225.83,225.88,225.35,225.35,13019.0,206.6289,206.6746,206.1897,206.1897,13019.0
2022-02-01 15:40:00,225.35,226.32,225.32,226.16,36627.0,206.1897,207.0772,206.1622,206.9308,36627.0
2022-02-01 15:50:00,226.26,226.47,225.47,225.54,73173.0,207.0223,207.2145,206.2995,206.3635,73173.0
2022-02-02 09:30:00,225.4,226.4,223.92,224.52,25168.0,206.2354,207.1504,204.8813,205.4303,25168.0
2022-02-02 09:40:00,224.53,225.06,223.61,224.55,8709.0,205.4394,205.9243,204.5976,205.4577,8709.0
2022-02-02 09:50:00,224.67,224.74,222.42,222.76,26614.0,205.5675,205.6316,203.5088,203.8199,26614.0
2022-02-02 10:00:00,222.75,223.19,221.87,222.67,21627.0,203.8108,204.2133,203.0056,203.7376,21627.0
2022-02-02 10:10:00,222.66,223.04,222.09,222.59,10842.0,203.7284,204.0761,203.2069,203.6644,10842.0
2022-02-02 10:20:00,222.53,223.26,222.28,222.46,9653.0,203.6095,204.2774,203.3807,203.5454,9653.0
2022-02-02 10:30:00,222.54,222.92,222.21,222.92,6881.0,203.6186,203.9663,203.3167,203.9663,6881.0
2022-02-02 10:40:00,223.17,224.21,223.12,224.09,12988.0,204.195,205.1466,204.1493,205.0368,12988.0
2022-02-02 10:50:00,223.9,224.37,223.55,224.2,14103.0,204.863,205.293,204.5427,205.1375,14103.0
2022-02-02 11:00:00,224.14,224.26,223.42,223.42,11251.0,205.0826,205.1924,204.4238,204.4238,11251.0
2022-02-02 11:10:00,223.54,224.02,223.34,223.46,16425.0,204.5336,204.9728,204.3506,204.4604,16425.0
2022-02-02 11:20:00,223.5,224.0,223.43,224.0,11447.0,204.497,204.9545,204.4329,204.9545,11447.0
2022-02-02 11:30:00,223.95,224.0,223.56,223.56,13387.0,204.9087,204.9545,204.5519,204.5519,13387.0
2022-02-02 11:40:00,223.68,225.03,223.68,224.97,12117.0,204.6617,205.8969,204.6617,205.842,12117.0
2022-02-02 11:50:00,224.98,225.41,224.73,224.74,10277.0,205.8511,206.2446,205.6224,205.6316,10277.0
2022-02-02 12:00:00,224.83,225.99,224.7,225.86,10314.0,205.7139,206.7753,205.595,206.6563,10314.0
2022-02-02 12:10:00,225.86,225.86,224.77,224.78,6699.0,206.6563,206.6563,205.659,205.6682,6699.0
2022-02-02 12:20:00,224.8,225.3,224.58,225.16,13914.0,205.6865,206.1439,205.4852,206.0158,13914.0
2022-02-02 12:30:00,225.15,225.91,225.02,225.35,13024.0,206.0067,206.7021,205.8877,206.1897,13024.0
2022-02-02 12:40:00,225.32,225.35,224.9,225.12,9000.0,206.1622,206.1897,205.7779,205.9792,9000.0
2022-02-02 12:50:00,225.11,225.56,224.95,225.39,19502.0,205.9701,206.3818,205.8237,206.2263,19502.0
2022-02-02 13:00:00,225.36,225.61,224.97,224.97,19083.0,206.1988,206.4276,205.842,205.842,19083.0
2022-02-02 13:10:00,224.98,225.09,224.63,224.65,5336.0,205.8511,205.9518,205.5309,205.5492,5336.0
2022-02-02 13:20:00,224.76,224.78,224.13,224.35,7012.0,205.6499,205.6682,205.0734,205.2747,7012.0
2022-02-02 13:30:00,224.22,224.72,224.22,224.51,6991.0,205.1558,205.6133,205.1558,205.4211,6991.0
2022-02-02 13:40:00,224.33,224.4,223.86,223.94,21396.0,205.2564,205.3205,204.8264,204.8996,21396.0
2022-02-02 13:50:00,224.02,224.62,223.81,224.49,16259.0,204.9728,205.5218,204.7806,205.4028,16259.0
2022-02-02 14:00:00,224.59,224.74,224.22,224.74,7301.0,205.4943,205.6316,205.1558,205.6316,7301.0
2022-02-02 14:10:00,224.79,224.79,224.29,224.55,9195.0,205.6773,205.6773,205.2198,205.4577,9195.0
2022-02-02 14:20:00,224.56,224.88,224.52,224.74,13209.0,205.4669,205.7596,205.4303,205.6316,13209.0
2022-02-02 14:30:00,224.71,225.23,224.61,224.99,14539.0,205.6041,206.0799,205.5126,205.8603,14539.0
2022-02-02 14:40:00,225.09,225.37,224.94,225.22,9638.0,205.9518,206.208,205.8145,206.0707,9638.0
2022-02-02 14:50:00,225.27,225.54,224.85,224.96,18038.0,206.1165,206.3635,205.7322,205.8328,18038.0
2022-02-02 15:00:00,224.96,225.07,224.74,224.95,15933.0,205.8328,205.9335,205.6316,205.8237,15933.0
2022-02-02 15:10:00,224.97,225.56,224.97,225.39,19454.0,205.842,206.3818,205.842,206.2263,19454.0
2022-02-02 15:20:00,225.37,225.54,225.05,225.07,18261.0,206.208,206.3635,205.9152,205.9335,18261.0
2022-02-02 15:30:00,225.13,225.58,225.03,225.44,19401.0,205.9884,206.4001,205.8969,206.272,19401.0
2022-02-02 15:40:00,225.44,226.0,225.43,226.0,34500.0,206.272,206.7844,206.2629,206.7844,34500.0
2022-02-02 15:50:00,225.94,226.57,225.43,225.84,180842.0,206.7295,207.306,206.2629,206.638,180842.0
2022-02-03 09:30:00,219.0,225.33,218.8,223.76,50742.0,200.3796,206.1714,200.1966,204.7349,50742.0
2022-02-03 09:40:00,223.8,224.53,222.42,223.77,21464.0,204.7715,205.4394,203.5088,204.744,21464.0
2022-02-03 09:50:00,223.26,223.54,221.06,221.4,29985.0,204.2774,204.5336,202.2644,202.5755,29985.0
2022-02-03 10:00:00,221.27,223.11,221.27,222.8,18448.0,202.4566,204.1401,202.4566,203.8565,18448.0
2022-02-03 10:10:00,222.84,223.94,222.32,223.79,12606.0,203.8931,204.8996,203.4173,204.7623,12606.0
2022-02-03 10:20:00,223.67,225.1,223.66,224.43,18723.0,204.6525,205.9609,204.6434,205.3479,18723.0
2022-02-03 10:30:00,224.5,226.72,224.35,226.5,24755.0,205.412,207.4432,205.2747,207.2419,24755.0
2022-02-03 10:40:00,226.63,229.11,226.55,228.13,43722.0,207.3609,209.63,207.2877,208.7333,43722.0
2022-02-03 10:50:00,228.2,231.08,228.19,231.04,40266.0,208.7974,211.4325,208.7882,211.3959,40266.0
2022-02-03 11:00:00,231.22,231.79,230.01,231.39,44148.0,211.5606,212.0821,210.4535,211.7161,44148.0
2022-02-03 11:10:00,231.32,232.69,231.32,232.14,38935.0,211.6521,212.9056,211.6521,212.4024,38935.0
2022-02-03 11:20:00,232.13,233.52,231.78,232.59,30634.0,212.3932,213.665,212.073,212.8141,30634.0
2022-02-03 11:30:00,232.81,233.84,232.53,232.56,29469.0,213.0154,213.9578,212.7592,212.7867,29469.0
2022-02-03 11:40:00,232.56,233.13,232.19,232.85,25995.0,212.7867,213.3082,212.4481,213.052,25995.0
2022-02-03 11:50:00,232.76,234.2,232.75,233.3,47271.0,212.9697,214.2872,212.9605,213.4637,47271.0
2022-02-03 12:00:00,233.13,233.39,229.8,230.75,43218.0,213.3082,213.5461,210.2613,211.1306,43218.0
2022-02-03 12:10:00,230.82,230.82,229.17,229.18,22023.0,211.1946,211.1946,209.6849,209.694,22023.0
2022-02-03 12:20:00,229.19,229.7,228.73,229.7,17405.0,209.7032,210.1698,209.2823,210.1698,17405.0
2022-02-03 12:30:00,229.72,229.72,228.82,228.98,10484.0,210.1881,210.1881,209.3647,209.511,10484.0
2022-02-03 12:40:00,228.92,229.39,227.73,228.23,12847.0,209.4561,209.8862,208.3673,208.8248,12847.0
2022-02-03 12:50:00,228.29,228.49,227.87,228.22,14246.0,208.8797,209.0627,208.4954,208.8157,14246.0
2022-02-03 13:00:00,228.26,228.41,227.77,227.8,15766.0,208.8523,208.9895,208.4039,208.4314,15766.0
2022-02-03 13:10:00,227.29,228.96,226.97,228.96,19767.0,207.9647,209.4927,207.6719,209.4927,19767.0
2022-02-03 13:20:00,228.78,228.78,227.64,227.75,9383.0,209.3281,209.3281,208.285,208.3856,9383.0
2022-02-03 13:30:00,227.77,228.23,227.58,227.67,13336.0,208.4039,208.8248,208.2301,208.3124,13336.0
2022-02-03 13:40:00,227.65,227.82,226.72,226.94,12563.0,208.2941,208.4497,207.4432,207.6445,12563.0
2022-02-03 13:50:00,226.94,227.05,226.39,226.52,10691.0,207.6445,207.7451,207.1413,207.2602,10691.0
2022-02-03 14:00:00,226.54,228.23,226.53,228.18,17231.0,207.2785,208.8248,207.2694,208.7791,17231.0
2022-02-03 14:10:00,228.38,228.55,228.07,228.29,15141.0,208.9621,209.1176,208.6784,208.8797,15141.0
2022-02-03 14:20:00,228.36,228.53,227.45,227.67,19128.0,208.9438,209.0993,208.1111,208.3124,19128.0
2022-02-03 14:30:00,227.5,228.24,227.34,228.17,11039.0,208.1569,208.834,208.0105,208.7699,11039.0
2022-02-03 14:40:00,228.0,228.01,227.06,227.65,9967.0,208.6144,208.6235,207.7543,208.2941,9967.0
2022-02-03 14:50:00,227.75,228.72,227.66,228.72,16318.0,208.3856,209.2732,208.3033,209.2732,16318.0
2022-02-03 15:00:00,228.68,228.74,227.76,228.08,14365.0,209.2366,209.2915,208.3948,208.6876,14365.0
2022-02-03 15:10:00,228.18,228.96,228.15,228.75,20161.0,208.7791,209.4927,208.7516,209.3006,20161.0
2022-02-03 15:20:00,228.65,229.5,228.65,229.35,25521.0,209.2091,209.9868,209.2091,209.8496,25521.0
2022-02-03 15:30:00,229.38,229.38,228.04,228.54,27892.0,209.877,209.877,208.651,209.1085,27892.0
2022-02-03 15:40:00,228.45,228.64,227.71,227.94,55559.0,209.0261,209.2,208.349,208.5595,55559.0
2022-02-03 15:50:00,227.88,228.28,227.06,227.26,162094.0,208.5046,208.8706,207.7543,207.9373,162094.0
2022-02-04 09:30:00,226.16,228.11,225.49,227.18,20200.0,206.9308,208.715,206.3178,207.8641,20200.0
2022-02-04 09:40:00,227.43,228.32,226.82,228.02,21307.0,208.0928,208.9072,207.5347,208.6327,21307.0
2022-02-04 09:50:00,228.32,228.4,226.1,226.39,8665.0,208.9072,208.9804,206.8759,207.1413,8665.0
2022-02-04 10:00:00,226.34,226.54,224.75,224.76,19845.0,207.0955,207.2785,205.6407,205.6499,19845.0
2022-02-04 10:10:00,224.69,226.02,224.6,226.0,7058.0,205.5858,206.8027,205.5035,206.7844,7058.0
2022-02-04 10:20:00,226.1,226.6,224.7,224.7,10613.0,206.8759,207.3334,205.595,205.595,10613.0
2022-02-04 10:30:00,224.76,224.95,223.07,223.22,9567.0,205.6499,205.8237,204.1035,204.2408,9567.0
2022-02-04 10:40:00,223.13,224.0,222.69,223.74,30840.0,204.1584,204.9545,203.7559,204.7166,30840.0
2022-02-04 10:50:00,223.77,224.71,223.77,224.37,10115.0,204.744,205.6041,204.744,205.293,10115.0
2022-02-04 11:00:00,224.18,225.87,224.18,225.71,21369.0,205.1192,206.6655,205.1192,206.5191,21369.0
2022-02-04 11:10:00,225.62,226.26,225.14,225.55,16524.0,206.4367,207.0223,205.9975,206.3727,16524.0
2022-02-04 11:20:00,225.47,225.82,225.02,225.35,17519.0,206.2995,206.6197,205.8877,206.1897,17519.0
2022-02-04 11:30:00,225.4,226.63,225.29,226.22,10228.0,206.2354,207.3609,206.1348,206.9857,10228.0
2022-02-04 11:40:00,226.15,226.39,226.01,226.35,7927.0,206.9217,207.1413,206.7936,207.1047,7927.0
2022-02-04 11:50:00,226.39,227.23,226.2,226.93,9336.0,207.1413,207.9098,206.9674,207.6353,9336.0
2022-02-04 12:00:00,226.78,227.29,226.66,227.29,8057.0,207.4981,207.9647,207.3883,207.9647,8057.0
2022-02-04 12:10:00,227.15,227.5,226.87,227.0,8183.0,207.8366,208.1569,207.5804,207.6994,8183.0
2022-02-04 12:20:00,226.94,227.4,226.85,227.36,6735.0,207.6445,208.0654,207.5621,208.0288,6735.0
2022-02-04 12:30:00,227.36,227.83,227.3,227.71,7645.0,208.0288,208.4588,207.9739,208.349,7645.0
2022-02-04 12:40:00,227.83,227.83,227.27,227.41,9194.0,208.4588,208.4588,207.9464,208.0745,9194.0
2022-02-04 12:50:00,227.45,227.6,227.14,227.6,5897.0,208.1111,208.2484,207.8275,208.2484,5897.0
2022-02-04 13:00:00,227.6,228.26,227.52,228.26,6226.0,208.2484,208.8523,208.1752,208.8523,6226.0
2022-02-04 13:10:00,228.3,228.37,227.7,227.7,10844.0,208.8889,208.9529,208.3399,208.3399,10844.0
2022-02-04 13:20:00,227.77,228.71,227.72,228.11,9639.0,208.4039,209.264,208.3582,208.715,9639.0
2022-02-04 13:30:00,228.12,228.2,227.81,228.12,6665.0,208.7242,208.7974,208.4405,208.7242,6665.0
2022-02-04 13:40:00,228.24,228.87,228.24,228.57,8912.0,208.834,209.4104,208.834,209.1359,8912.0
2022-02-04 13:50:00,228.5,228.98,228.16,228.98,8356.0,209.0719,209.511,208.7608,209.511,8356.0
2022-02-04 14:00:00,228.98,229.18,228.7,228.7,9569.0,209.511,209.694,209.2549,209.2549,9569.0
2022-02-04 14:10:00,228.5,228.66,228.44,228.61,7471.0,209.0719,209.2183,209.017,209.1725,7471.0
2022-02-04 14:20:00,228.6,229.28,228.59,229.28,14579.0,209.1634,209.7855,209.1542,209.7855,14579.0
2022-02-04 14:30:00,229.18,229.58,229.17,229.3,20849.0,209.694,210.06,209.6849,209.8038,20849.0
2022-02-04 14:40:00,229.36,229.67,229.28,229.4,8905.0,209.8587,210.1424,209.7855,209.8953,8905.0
2022-02-04 14:50:00,229.41,229.84,229.34,229.7,10673.0,209.9045,210.2979,209.8404,210.1698,10673.0
2022-02-04 15:00:00,229.65,229.94,229.27,229.89,10860.0,210.1241,210.3894,209.7764,210.3437,10860.0
2022-02-04 15:10:00,229.88,230.35,229.83,229.96,14777.0,210.3345,210.7646,210.2888,210.4077,14777.0
2022-02-04 15:20:00,229.89,230.56,229.89,230.36,15959.0,210.3437,210.9567,210.3437,210.7737,15959.0
2022-02-04 15:30:00,230.41,230.85,230.02,230.09,25958.0,210.8195,211.2221,210.4626,210.5267,25958.0
2022-02-04 15:40:00,230.11,230.14,229.44,229.89,34479.0,210.545,210.5724,209.9319,210.3437,34479.0
2022-02-04 15:50:00,229.88,229.98,228.29,228.47,133496.0,210.3345,210.426,208.8797,209.0444,133496.0
2022-02-07 09:30:00,229.12,229.4,227.84,227.94,18356.0,209.6391,209.8953,208.468,208.5595,18356.0
2022-02-07 09:40:00,227.8,227.93,226.59,226.59,13603.0,208.4314,208.5503,207.3243,207.3243,13603.0
2022-02-07 09:50:00,226.94,227.35,226.35,226.56,11010.0,207.6445,208.0196,207.1047,207.2968,11010.0
2022-02-07 10:00:00,226.55,227.71,226.53,227.05,7299.0,207.2877,208.349,207.2694,207.7451,7299.0
2022-02-07 10:10:00,227.31,227.35,226.32,227.35,5705.0,207.983,208.0196,207.0772,208.0196,5705.0
2022-02-07 10:20:00,227.24,228.17,227.23,227.66,5550.0,207.919,208.7699,207.9098,208.3033,5550.0
2022-02-07 10:30:00,227.64,228.78,227.47,227.99,7766.0,208.285,209.3281,208.1294,208.6052,7766.0
2022-02-07 10:40:00,227.95,227.95,227.15,227.54,3310.0,208.5686,208.5686,207.8366,208.1935,3310.0
2022-02-07 10:50:00,227.49,227.99,227.3,227.47,6208.0,208.1477,208.6052,207.9739,208.1294,6208.0
2022-02-07 11:00:00,227.44,227.53,226.38,226.58,7398.0,208.102,208.1843,207.1321,207.3151,7398.0
2022-02-07 11:10:00,226.55,227.33,226.55,227.29,6123.0,207.2877,208.0013,207.2877,207.9647,6123.0
2022-02-07 11:20:00,227.32,227.41,226.7,226.7,7528.0,207.9922,208.0745,207.4249,207.4249,7528.0
2022-02-07 11:30:00,226.65,226.9,225.89,226.0,11980.0,207.3792,207.6079,206.6838,206.7844,11980.0
2022-02-07 11:40:00,226.0,226.68,225.78,226.68,11898.0,206.7844,207.4066,206.5831,207.4066,11898.0
2022-02-07 11:50:00,226.65,227.01,226.37,226.85,8493.0,207.3792,207.7085,207.123,207.5621,8493.0
2022-02-07 12:00:00,226.95,226.95,226.29,226.61,12181.0,207.6536,207.6536,207.0498,207.3426,12181.0
2022-02-07 12:10:00,226.6,226.6,226.16,226.29,6805.0,207.3334,207.3334,206.9308,207.0498,6805.0
2022-02-07 12:20:00,226.22,226.46,225.76,226.0,8247.0,206.9857,207.2053,206.5648,206.7844,8247.0
2022-02-07 12:30:00,225.89,226.72,225.78,226.53,9702.0,206.6838,207.4432,206.5831,207.2694,9702.0
2022-02-07 12:40:00,226.46,226.83,226.32,226.78,7149.0,207.2053,207.5438,207.0772,207.4981,7149.0
2022-02-07 12:50:00,226.88,226.88,226.07,226.42,9218.0,207.5896,207.5896,206.8485,207.1687,9218.0
2022-02-07 13:00:00,226.39,226.68,226.28,226.57,5543.0,207.1413,207.4066,207.0406,207.306,5543.0
2022-02-07 13:10:00,226.58,227.1,226.43,226.43,8632.0,207.3151,207.7909,207.1779,207.1779,8632.0
2022-02-07 13:20:00,226.33,226.48,225.73,226.12,10516.0,207.0864,207.2236,206.5374,206.8942,10516.0
2022-02-07 13:30:00,226.18,226.79,226.11,226.67,13927.0,206.9491,207.5073,206.8851,207.3975,13927.0
2022-02-07 13:40:00,226.73,226.97,226.61,226.73,7574.0,207.4524,207.6719,207.3426,207.4524,7574.0
2022-02-07 13:50:00,226.74,227.23,226.7,227.07,9767.0,207.4615,207.9098,207.4249,207.7634,9767.0
2022-02-07 14:00:00,227.01,227.35,226.65,226.65,7964.0,207.7085,208.0196,207.3792,207.3792,7964.0
2022-02-07 14:10:00,226.75,227.51,226.74,227.35,8760.0,207.4707,208.166,207.4615,208.0196,8760.0
2022-02-07 14:20:00,227.46,227.66,227.25,227.59,4384.0,208.1203,208.3033,207.9281,208.2392,4384.0
2022-02-07 14:30:00,227.52,227.81,227.48,227.76,7552.0,208.1752,208.4405,208.1386,208.3948,7552.0
2022-02-07 14:40:00,227.79,227.98,227.78,227.98,19139.0,208.4222,208.5961,208.4131,208.5961,19139.0
2022-02-07 14:50:00,228.0,228.0,227.71,227.83,6680.0,208.6144,208.6144,208.349,208.4588,6680.0
2022-02-07 15:00:00,227.69,228.0,227.4,227.68,12816.0,208.3307,208.6144,208.0654,208.3216,12816.0
2022-02-07 15:10:00,227.53,227.96,227.53,227.7,10248.0,208.1843,208.5778,208.1843,208.3399,10248.0
2022-02-07 15:20:00,227.64,227.76,227.32,227.32,9140.0,208.285,208.3948,207.9922,207.9922,9140.0
2022-02-07 15:30:00,227.34,227.68,227.0,227.0,14272.0,208.0105,208.3216,207.6994,207.6994,14272.0
2022-02-07 15:40:00,226.95,227.03,226.4,226.66,27274.0,207.6536,207.7268,207.1504,207.3883,27274.0
2022-02-07 15:50:00,226.66,227.14,225.95,226.54,102805.0,207.3883,207.8275,206.7387,207.2785,102805.0
2022-02-08 09:30:00,228.13,229.37,226.62,226.62,24936.0,208.7333,209.8679,207.3517,207.3517,24936.0
2022-02-08 09:40:00,226.76,227.28,226.01,226.01,15717.0,207.4798,207.9556,206.7936,206.7936,15717.0
2022-02-08 09:50:00,226.02,226.38,225.44,226.34,14633.0,206.8027,207.1321,206.272,207.0955,14633.0
2022-02-08 10:00:00,226.34,226.42,224.86,225.27,11599.0,207.0955,207.1687,205.7413,206.1165,11599.0
2022-02-08 10:10:00,225.21,225.62,224.78,225.38,6816.0,206.0616,206.4367,205.6682,206.2171,6816.0
2022-02-08 10:20:00,225.39,225.46,224.71,224.95,13400.0,206.2263,206.2903,205.6041,205.8237,13400.0
2022-02-08 10:30:00,225.01,225.92,225.01,225.13,28697.0,205.8786,206.7112,205.8786,205.9884,28697.0
2022-02-08 10:40:00,225.12,225.26,224.56,225.07,13056.0,205.9792,206.1073,205.4669,205.9335,13056.0
2022-02-08 10:50:00,225.07,225.07,223.76,223.84,12346.0,205.9335,205.9335,204.7349,204.8081,12346.0
2022-02-08 11:00:00,223.92,225.11,223.89,224.76,16707.0,204.8813,205.9701,204.8538,205.6499,16707.0
2022-02-08 11:10:00,224.78,225.04,224.51,224.62,12977.0,205.6682,205.906,205.4211,205.5218,12977.0
2022-02-08 11:20:00,224.68,224.69,223.51,224.17,18200.0,205.5767,205.5858,204.5061,205.11,18200.0
2022-02-08 11:30:00,224.13,224.71,223.91,224.64,10949.0,205.0734,205.6041,204.8721,205.5401,10949.0
2022-02-08 11:40:00,224.71,224.83,224.37,224.83,9294.0,205.6041,205.7139,205.293,205.7139,9294.0
2022-02-08 11:50:00,224.78,224.79,224.3,224.6,6335.0,205.6682,205.6773,205.229,205.5035,6335.0
2022-02-08 12:00:00,224.69,224.83,224.28,224.31,10131.0,205.5858,205.7139,205.2107,205.2381,10131.0
2022-02-08 12:10:00,224.34,224.34,223.58,223.58,7503.0,205.2656,205.2656,204.5702,204.5702,7503.0
2022-02-08 12:20:00,223.53,224.0,223.51,223.72,9841.0,204.5244,204.9545,204.5061,204.6983,9841.0
2022-02-08 12:30:00,223.7,224.26,223.27,223.98,11658.0,204.68,205.1924,204.2865,204.9362,11658.0
2022-02-08 12:40:00,224.02,224.04,223.26,223.5,19242.0,204.9728,204.9911,204.2774,204.497,19242.0
2022-02-08 12:50:00,223.56,223.57,223.13,223.3,8486.0,204.5519,204.561,204.1584,204.314,8486.0
2022-02-08 13:00:00,223.28,223.64,223.08,223.09,17574.0,204.2957,204.6251,204.1127,204.1218,17574.0
2022-02-08 13:10:00,223.08,223.08,222.47,222.83,14030.0,204.1127,204.1127,203.5546,203.8839,14030.0
2022-02-08 13:20:00,222.82,222.98,222.47,222.63,12757.0,203.8748,204.0212,203.5546,203.701,12757.0
2022-02-08 13:30:00,222.67,223.33,222.46,223.15,11725.0,203.7376,204.3414,203.5454,204.1767,11725.0
2022-02-08 13:40:00,223.21,223.21,222.12,222.24,11910.0,204.2316,204.2316,203.2343,203.3441,11910.0
2022-02-08 13:50:00,222.2,222.61,222.05,222.59,11664.0,203.3075,203.6827,203.1703,203.6644,11664.0
2022-02-08 14:00:00,222.6,222.88,222.42,222.58,19611.0,203.6735,203.9297,203.5088,203.6552,19611.0
2022-02-08 14:10:00,222.48,222.49,222.12,222.22,10296.0,203.5637,203.5729,203.2343,203.3258,10296.0
2022-02-08 14:20:00,222.21,222.26,221.77,221.93,11784.0,203.3167,203.3624,202.9141,203.0605,11784.0
2022-02-08 14:30:00,221.9,221.9,221.25,221.25,14070.0,203.033,203.033,202.4383,202.4383,14070.0
2022-02-08 14:40:00,221.17,221.54,221.09,221.31,18665.0,202.3651,202.7036,202.2919,202.4932,18665.0
2022-02-08 14:50:00,221.22,221.32,220.97,221.06,21709.0,202.4108,202.5023,202.1821,202.2644,21709.0
2022-02-08 15:00:00,221.01,221.16,220.44,220.88,27618.0,202.2187,202.3559,201.6972,202.0997,27618.0
2022-02-08 15:10:00,220.8,221.64,220.74,221.51,25810.0,202.0265,202.7951,201.9717,202.6762,25810.0
2022-02-08 15:20:00,221.5,222.05,221.44,221.66,24389.0,202.667,203.1703,202.6121,202.8134,24389.0
2022-02-08 15:30:00,221.72,222.72,221.64,222.71,39455.0,202.8683,203.7833,202.7951,203.7742,39455.0
2022-02-08 15:40:00,222.77,223.47,222.77,223.25,52001.0,203.8291,204.4695,203.8291,204.2682,52001.0
2022-02-08 15:50:00,223.24,223.83,223.08,223.5,115969.0,204.2591,204.7989,204.1127,204.497,115969.0
2022-02-09 09:30:00,223.81,224.5,223.12,223.67,24291.0,204.7806,205.412,204.1493,204.6525,24291.0
2022-02-09 09:40:00,223.34,225.5,223.31,225.17,23956.0,204.3506,206.3269,204.3231,206.025,23956.0
2022-02-09 09:50:00,225.1,225.4,224.52,224.9,16137.0,205.9609,206.2354,205.4303,205.7779,16137.0
2022-02-09 10:00:00,224.92,225.41,224.47,225.26,14474.0,205.7962,206.2446,205.3845,206.1073,14474.0
2022-02-09 10:10:00,225.28,225.38,224.33,224.44,21050.0,206.1256,206.2171,205.2564,205.3571,21050.0
2022-02-09 10:20:00,224.48,224.77,223.92,224.59,21119.0,205.3937,205.659,204.8813,205.4943,21119.0
2022-02-09 10:30:00,224.84,224.84,224.12,224.51,15284.0,205.723,205.723,205.0643,205.4211,15284.0
2022-02-09 10:40:00,224.62,224.94,224.0,224.84,12567.0,205.5218,205.8145,204.9545,205.723,12567.0
2022-02-09 10:50:00,224.87,225.32,224.58,224.89,16724.0,205.7505,206.1622,205.4852,205.7688,16724.0
2022-02-09 11:00:00,224.88,224.88,223.85,223.89,7335.0,205.7596,205.7596,204.8172,204.8538,7335.0
2022-02-09 11:10:00,223.86,223.98,223.41,223.66,22254.0,204.8264,204.9362,204.4146,204.6434,22254.0
2022-02-09 11:20:00,223.68,224.25,223.68,224.1,6776.0,204.6617,205.1832,204.6617,205.046,6776.0
2022-02-09 11:30:00,224.1,224.87,224.1,224.87,17918.0,205.046,205.7505,205.046,205.7505,17918.0
2022-02-09 11:40:00,224.96,225.14,224.66,224.86,16097.0,205.8328,205.9975,205.5584,205.7413,16097.0
2022-02-09 11:50:00,224.94,225.07,224.64,224.97,14967.0,205.8145,205.9335,205.5401,205.842,14967.0
2022-02-09 12:00:00,224.93,225.15,224.64,225.14,14534.0,205.8054,206.0067,205.5401,205.9975,14534.0
2022-02-09 12:10:00,225.03,225.1,224.6,225.09,8453.0,205.8969,205.9609,205.5035,205.9518,8453.0
2022-02-09 12:20:00,225.12,225.55,224.92,225.49,12300.0,205.9792,206.3727,205.7962,206.3178,12300.0
2022-02-09 12:30:00,225.46,225.59,225.27,225.57,7529.0,206.2903,206.4093,206.1165,206.391,7529.0
2022-02-09 12:40:00,225.65,226.3,225.44,226.29,8677.0,206.4642,207.0589,206.272,207.0498,8677.0
2022-02-09 12:50:00,226.34,226.68,226.22,226.61,10399.0,207.0955,207.4066,206.9857,207.3426,10399.0
2022-02-09 13:00:00,226.65,226.78,226.3,226.44,6169.0,207.3792,207.4981,207.0589,207.187,6169.0
2022-02-09 13:10:00,226.45,226.77,225.94,226.09,5911.0,207.1962,207.489,206.7295,206.8668,5911.0
2022-02-09 13:20:00,226.11,226.11,225.76,226.01,6454.0,206.8851,206.8851,206.5648,206.7936,6454.0
2022-02-09 13:30:00,226.03,226.14,225.72,225.72,6566.0,206.8119,206.9125,206.5282,206.5282,6566.0
2022-02-09 13:40:00,225.74,226.11,225.63,226.11,41476.0,206.5465,206.8851,206.4459,206.8851,41476.0
2022-02-09 13:50:00,226.1,226.66,225.98,226.15,28582.0,206.8759,207.3883,206.7661,206.9217,28582.0
2022-02-09 14:00:00,226.18,226.18,225.9,226.06,5007.0,206.9491,206.9491,206.6929,206.8393,5007.0
2022-02-09 14:10:00,226.09,226.18,225.87,226.14,8617.0,206.8668,206.9491,206.6655,206.9125,8617.0
2022-02-09 14:20:00,226.07,226.14,225.92,226.07,7962.0,206.8485,206.9125,206.7112,206.8485,7962.0
2022-02-09 14:30:00,226.03,226.15,225.96,226.06,9481.0,206.8119,206.9217,206.7478,206.8393,9481.0
2022-02-09 14:40:00,226.09,226.1,225.82,225.95,15741.0,206.8668,206.8759,206.6197,206.7387,15741.0
2022-02-09 14:50:00,225.9,226.0,225.57,225.84,7022.0,206.6929,206.7844,206.391,206.638,7022.0
2022-02-09 15:00:00,225.87,226.09,225.68,225.86,9872.0,206.6655,206.8668,206.4916,206.6563,9872.0
2022-02-09 15:10:00,225.9,226.25,225.89,225.99,9295.0,206.6929,207.0132,206.6838,206.7753,9295.0
2022-02-09 15:20:00,226.05,226.05,225.64,225.84,9820.0,206.8302,206.8302,206.455,206.638,9820.0
2022-02-09 15:30:00,225.76,225.87,225.26,225.46,12782.0,206.5648,206.6655,206.1073,206.2903,12782.0
2022-02-09 15:40:00,225.43,225.65,225.03,225.58,18470.0,206.2629,206.4642,205.8969,206.4001,18470.0
2022-02-09 15:50:00,225.75,225.82,225.23,225.5,67337.0,206.5557,206.6197,206.0799,206.3269,67337.0
2022-02-10 09:30:00,223.29,225.56,223.29,225.56,11067.0,204.3048,206.3818,204.3048,206.3818,11067.0
2022-02-10 09:40:00,225.56,226.23,225.29,225.52,7911.0,206.3818,206.9949,206.1348,206.3452,7911.0
2022-02-10 09:50:00,225.27,225.67,224.81,225.27,5000.0,206.1165,206.4825,205.6956,206.1165,5000.0
2022-02-10 10:00:00,225.34,226.31,225.29,226.29,6809.0,206.1805,207.0681,206.1348,207.0498,6809.0
2022-02-10 10:10:00,226.17,227.39,226.15,227.14,10087.0,206.94,208.0562,206.9217,207.8275,10087.0
2022-02-10 10:20:00,226.97,227.75,226.8,227.51,11869.0,207.6719,208.3856,207.5164,208.166,11869.0
2022-02-10 10:30:00,227.37,228.51,227.31,228.51,18659.0,208.0379,209.081,207.983,209.081,18659.0
2022-02-10 10:40:00,228.37,228.6,227.8,228.07,8960.0,208.9529,209.1634,208.4314,208.6784,8960.0
2022-02-10 10:50:00,228.05,228.09,227.47,227.83,13564.0,208.6601,208.6967,208.1294,208.4588,13564.0
2022-02-10 11:00:00,227.32,227.9,227.29,227.9,5610.0,207.9922,208.5229,207.9647,208.5229,5610.0
2022-02-10 11:10:00,227.96,227.96,226.9,226.92,8265.0,208.5778,208.5778,207.6079,207.6262,8265.0
2022-02-10 11:20:00,226.89,227.07,226.39,226.61,5712.0,207.5987,207.7634,207.1413,207.3426,5712.0
2022-02-10 11:30:00,226.54,226.99,226.4,226.77,3876.0,207.2785,207.6902,207.1504,207.489,3876.0
2022-02-10 11:40:00,226.73,227.28,226.58,227.12,4222.0,207.4524,207.9556,207.3151,207.8092,4222.0
2022-02-10 11:50:00,227.08,227.24,226.54,226.7,3780.0,207.7726,207.919,207.2785,207.4249,3780.0
2022-02-10 12:00:00,226.6,227.07,226.52,226.99,7982.0,207.3334,207.7634,207.2602,207.6902,7982.0
2022-02-10 12:10:00,227.02,227.29,227.0,227.08,13664.0,207.7177,207.9647,207.6994,207.7726,13664.0
2022-02-10 12:20:00,227.2,227.56,227.19,227.52,3465.0,207.8824,208.2118,207.8732,208.1752,3465.0
2022-02-10 12:30:00,227.57,227.63,227.14,227.43,4818.0,208.2209,208.2758,207.8275,208.0928,4818.0
2022-02-10 12:40:00,227.5,227.63,226.24,226.44,23628.0,208.1569,208.2758,207.004,207.187,23628.0
2022-02-10 12:50:00,226.4,226.55,226.04,226.17,5831.0,207.1504,207.2877,206.821,206.94,5831.0
2022-02-10 13:00:00,226.06,226.21,225.66,225.74,11261.0,206.8393,206.9766,206.4733,206.5465,11261.0
2022-02-10 13:10:00,225.85,226.38,225.32,225.39,5839.0,206.6472,207.1321,206.1622,206.2263,5839.0
2022-02-10 13:20:00,225.49,225.81,225.36,225.38,4538.0,206.3178,206.6106,206.1988,206.2171,4538.0
2022-02-10 13:30:00,225.48,225.48,224.42,224.8,10777.0,206.3086,206.3086,205.3388,205.6865,10777.0
2022-02-10 13:40:00,224.86,225.3,224.74,224.95,6976.0,205.7413,206.1439,205.6316,205.8237,6976.0
2022-02-10 13:50:00,224.96,225.18,224.67,225.18,10006.0,205.8328,206.0341,205.5675,206.0341,10006.0
2022-02-10 14:00:00,225.14,225.26,224.24,224.56,13184.0,205.9975,206.1073,205.1741,205.4669,13184.0
2022-02-10 14:10:00,224.65,224.71,223.74,223.74,13236.0,205.5492,205.6041,204.7166,204.7166,13236.0
2022-02-10 14:20:00,223.94,224.8,223.77,224.55,7498.0,204.8996,205.6865,204.744,205.4577,7498.0
2022-02-10 14:30:00,224.7,224.73,224.29,224.58,12615.0,205.595,205.6224,205.2198,205.4852,12615.0
2022-02-10 14:40:00,224.76,224.94,224.35,224.35,5265.0,205.6499,205.8145,205.2747,205.2747,5265.0
2022-02-10 14:50:00,224.54,224.54,223.89,223.95,7126.0,205.4486,205.4486,204.8538,204.9087,7126.0
2022-02-10 15:00:00,224.09,224.42,223.76,224.33,7597.0,205.0368,205.3388,204.7349,205.2564,7597.0
2022-02-10 15:10:00,224.53,224.89,223.93,223.93,9066.0,205.4394,205.7688,204.8904,204.8904,9066.0
2022-02-10 15:20:00,223.99,224.08,223.48,223.83,9994.0,204.9453,205.0277,204.4787,204.7989,9994.0
2022-02-10 15:30:00,223.65,223.85,223.18,223.24,16570.0,204.6342,204.8172,204.2042,204.2591,16570.0
2022-02-10 15:40:00,223.35,223.41,222.18,222.47,18110.0,204.3597,204.4146,203.2892,203.5546,18110.0
2022-02-10 15:50:00,222.48,223.61,222.2,223.15,64230.0,203.5637,204.5976,203.3075,204.1767,64230.0
2022-02-11 09:30:00,222.97,223.59,222.14,222.25,24661.0,204.012,204.5793,203.2526,203.3533,24661.0
2022-02-11 09:40:00,222.49,223.58,222.26,223.0,6720.0,203.5729,204.5702,203.3624,204.0395,6720.0
2022-02-11 09:50:00,223.19,223.77,222.5,222.64,13296.0,204.2133,204.744,203.582,203.7101,13296.0
2022-02-11 10:00:00,222.86,224.23,222.77,224.04,6675.0,203.9114,205.1649,203.8291,204.9911,6675.0
2022-02-11 10:10:00,223.93,224.39,223.15,223.99,3400.0,204.8904,205.3113,204.1767,204.9453,3400.0
2022-02-11 10:20:00,224.16,225.26,224.16,224.95,4728.0,205.1009,206.1073,205.1009,205.8237,4728.0
2022-02-11 10:30:00,225.26,225.56,224.61,225.56,9112.0,206.1073,206.3818,205.5126,206.3818,9112.0
2022-02-11 10:40:00,225.4,225.46,225.14,225.21,9767.0,206.2354,206.2903,205.9975,206.0616,9767.0
2022-02-11 10:50:00,225.25,225.71,224.76,225.62,7375.0,206.0982,206.5191,205.6499,206.4367,7375.0
2022-02-11 11:00:00,225.69,226.25,225.67,225.81,6555.0,206.5008,207.0132,206.4825,206.6106,6555.0
2022-02-11 11:10:00,225.82,226.42,225.68,225.95,11897.0,206.6197,207.1687,206.4916,206.7387,11897.0
2022-02-11 11:20:00,226.06,226.37,225.91,225.93,3831.0,206.8393,207.123,206.7021,206.7204,3831.0
2022-02-11 11:30:00,225.93,226.19,225.14,225.25,5895.0,206.7204,206.9583,205.9975,206.0982,5895.0
2022-02-11 11:40:00,225.19,225.71,224.81,225.41,10624.0,206.0433,206.5191,205.6956,206.2446,10624.0
2022-02-11 11:50:00,225.41,225.77,225.11,225.77,2692.0,206.2446,206.574,205.9701,206.574,2692.0
2022-02-11 12:00:00,225.68,225.98,225.49,225.57,4632.0,206.4916,206.7661,206.3178,206.391,4632.0
2022-02-11 12:10:00,225.53,225.8,225.11,225.17,3828.0,206.3544,206.6014,205.9701,206.025,3828.0
2022-02-11 12:20:00,225.28,225.63,225.17,225.6,4400.0,206.1256,206.4459,206.025,206.4184,4400.0
2022-02-11 12:30:00,225.54,226.07,225.54,225.78,6132.0,206.3635,206.8485,206.3635,206.5831,6132.0
2022-02-11 12:40:00,225.88,225.98,225.36,225.46,10034.0,206.6746,206.7661,206.1988,206.2903,10034.0
2022-02-11 12:50:00,225.4,225.67,225.23,225.57,8190.0,206.2354,206.4825,206.0799,206.391,8190.0
2022-02-11 13:00:00,225.62,226.12,225.52,226.03,10877.0,206.4367,206.8942,206.3452,206.8119,10877.0
2022-02-11 13:10:00,225.94,225.94,225.23,225.59,5894.0,206.7295,206.7295,206.0799,206.4093,5894.0
2022-02-11 13:20:00,225.7,225.8,224.75,224.76,6973.0,206.5099,206.6014,205.6407,205.6499,6973.0
2022-02-11 13:30:00,224.81,224.86,223.23,223.24,5895.0,205.6956,205.7413,204.2499,204.2591,5895.0
2022-02-11 13:40:00,223.1,223.74,222.83,222.85,8920.0,204.131,204.7166,203.8839,203.9022,8920.0
2022-02-11 13:50:00,223.01,223.13,222.42,222.68,7165.0,204.0486,204.1584,203.5088,203.7467,7165.0
2022-02-11 14:00:00,222.55,222.74,221.61,222.33,6282.0,203.6278,203.8016,202.7677,203.4265,6282.0
2022-02-11 14:10:00,222.28,223.48,222.28,223.32,8143.0,203.3807,204.4787,203.3807,204.3323,8143.0
2022-02-11 14:20:00,223.17,223.46,221.99,221.99,4707.0,204.195,204.4604,203.1154,203.1154,4707.0
2022-02-11 14:30:00,222.04,222.68,221.72,222.31,8923.0,203.1611,203.7467,202.8683,203.4082,8923.0
2022-02-11 14:40:00,222.15,222.15,221.25,221.47,8444.0,203.2618,203.2618,202.4383,202.6396,8444.0
2022-02-11 14:50:00,221.35,222.25,220.97,222.03,8285.0,202.5298,203.3533,202.1821,203.152,8285.0
2022-02-11 15:00:00,222.14,222.61,221.56,221.56,6561.0,203.2526,203.6827,202.7219,202.7219,6561.0
2022-02-11 15:10:00,221.53,221.94,221.13,221.16,9476.0,202.6945,203.0696,202.3285,202.3559,9476.0
2022-02-11 15:20:00,221.24,221.79,221.07,221.72,11378.0,202.4291,202.9324,202.2736,202.8683,11378.0
2022-02-11 15:30:00,221.82,221.89,221.14,221.17,12966.0,202.9598,203.0239,202.3376,202.3651,12966.0
2022-02-11 15:40:00,221.16,222.28,220.65,222.21,20917.0,202.3559,203.3807,201.8893,203.3167,20917.0
2022-02-11 15:50:00,222.27,222.99,221.89,222.17,60016.0,203.3716,204.0303,203.0239,203.2801,60016.0
2022-02-14 09:30:00,223.87,224.0,222.17,222.57,33261.0,204.8355,204.9545,203.2801,203.6461,33261.0
2022-02-14 09:40:00,222.73,223.57,222.07,222.37,6968.0,203.7925,204.561,203.1886,203.4631,6968.0
2022-02-14 09:50:00,222.44,223.02,221.66,221.68,3261.0,203.5271,204.0578,202.8134,202.8317,3261.0
2022-02-14 10:00:00,221.89,222.25,220.58,221.0,5862.0,203.0239,203.3533,201.8253,202.2095,5862.0
2022-02-14 10:10:00,220.91,221.77,219.57,220.01,11359.0,202.1272,202.9141,200.9011,201.3037,11359.0
2022-02-14 10:20:00,220.14,220.3,219.6,219.79,10189.0,201.4227,201.5691,200.9286,201.1024,10189.0
2022-02-14 10:30:00,219.54,220.02,219.14,219.5,4456.0,200.8737,201.3129,200.5077,200.8371,4456.0
2022-02-14 10:40:00,219.33,219.51,218.61,218.72,10037.0,200.6815,200.8462,200.0228,200.1234,10037.0
2022-02-14 10:50:00,218.99,219.24,218.45,218.52,5549.0,200.3704,200.5992,199.8764,199.9404,5549.0
2022-02-14 11:00:00,218.39,218.95,218.15,218.21,13769.0,199.8215,200.3338,199.6019,199.6568,13769.0
2022-02-14 11:10:00,218.49,218.6,218.0,218.41,8211.0,199.913,200.0136,199.4646,199.8398,8211.0
2022-02-14 11:20:00,218.48,218.92,218.23,218.78,6951.0,199.9038,200.3064,199.6751,200.1783,6951.0
2022-02-14 11:30:00,218.77,219.03,218.63,218.76,7284.0,200.1691,200.407,200.0411,200.16,7284.0
2022-02-14 11:40:00,218.86,219.42,218.86,219.36,3791.0,200.2515,200.7639,200.2515,200.709,3791.0
2022-02-14 11:50:00,219.41,219.41,218.87,219.33,12465.0,200.7547,200.7547,200.2606,200.6815,12465.0
2022-02-14 12:00:00,219.24,219.35,218.76,218.76,5747.0,200.5992,200.6998,200.16,200.16,5747.0
2022-02-14 12:10:00,218.78,219.41,218.7,219.29,4352.0,200.1783,200.7547,200.1051,200.6449,4352.0
2022-02-14 12:20:00,219.33,219.45,219.09,219.38,6891.0,200.6815,200.7913,200.4619,200.7273,6891.0
2022-02-14 12:30:00,219.32,219.45,219.1,219.3,4768.0,200.6724,200.7913,200.4711,200.6541,4768.0
2022-02-14 12:40:00,219.35,219.96,219.32,219.9,14167.0,200.6998,201.258,200.6724,201.2031,14167.0
2022-02-14 12:50:00,220.07,220.37,219.92,220.37,3643.0,201.3586,201.6331,201.2214,201.6331,3643.0
2022-02-14 13:00:00,220.41,221.04,220.4,220.65,5396.0,201.6697,202.2461,201.6606,201.8893,5396.0
2022-02-14 13:10:00,220.63,220.9,220.51,220.71,4858.0,201.871,202.118,201.7612,201.9442,4858.0
2022-02-14 13:20:00,220.66,220.9,220.37,220.65,6000.0,201.8985,202.118,201.6331,201.8893,6000.0
2022-02-14 13:30:00,220.49,220.5,219.86,220.11,4118.0,201.7429,201.7521,201.1665,201.3952,4118.0
2022-02-14 13:40:00,220.04,220.04,219.34,219.35,9963.0,201.3312,201.3312,200.6907,200.6998,9963.0
2022-02-14 13:50:00,219.29,219.33,218.55,218.59,13843.0,200.6449,200.6815,199.9679,200.0045,13843.0
2022-02-14 14:00:00,218.65,218.97,218.25,218.51,8180.0,200.0594,200.3521,199.6934,199.9313,8180.0
2022-02-14 14:10:00,218.26,218.88,218.15,218.3,8724.0,199.7025,200.2698,199.6019,199.7391,8724.0
2022-02-14 14:20:00,218.52,219.37,218.0,219.08,10088.0,199.9404,200.7181,199.4646,200.4528,10088.0
2022-02-14 14:30:00,218.74,218.84,218.15,218.47,9995.0,200.1417,200.2332,199.6019,199.8947,9995.0
2022-02-14 14:40:00,218.45,218.74,218.27,218.46,10767.0,199.8764,200.1417,199.7117,199.8855,10767.0
2022-02-14 14:50:00,218.5,219.36,218.49,219.35,8896.0,199.9221,200.709,199.913,200.6998,8896.0
2022-02-14 15:00:00,219.36,219.59,218.91,219.59,7546.0,200.709,200.9194,200.2972,200.9194,7546.0
2022-02-14 15:10:00,219.6,219.95,219.1,219.1,7495.0,200.9286,201.2488,200.4711,200.4711,7495.0
2022-02-14 15:20:00,219.03,219.72,218.97,219.3,11759.0,200.407,201.0384,200.3521,200.6541,11759.0
2022-02-14 15:30:00,219.24,220.08,219.24,219.91,23154.0,200.5992,201.3678,200.5992,201.2122,23154.0
2022-02-14 15:40:00,219.89,220.23,219.42,220.03,37498.0,201.1939,201.505,200.7639,201.322,37498.0
2022-02-14 15:50:00,219.94,220.19,219.35,219.44,107358.0,201.2397,201.4684,200.6998,200.7822,107358.0
2022-02-15 09:30:00,220.98,223.48,220.58,223.48,25215.0,202.1912,204.4787,201.8253,204.4787,25215.0
2022-02-15 09:40:00,223.43,224.26,222.88,224.26,12274.0,204.4329,205.1924,203.9297,205.1924,12274.0
2022-02-15 09:50:00,224.02,224.09,221.16,221.16,9829.0,204.9728,205.0368,202.3559,202.3559,9829.0
2022-02-15 10:00:00,221.7,222.16,221.42,221.81,5807.0,202.85,203.2709,202.5938,202.9507,5807.0
2022-02-15 10:10:00,221.86,222.73,221.58,222.64,7555.0,202.9964,203.7925,202.7402,203.7101,7555.0
2022-02-15 10:20:00,222.5,222.98,221.83,222.98,5862.0,203.582,204.0212,202.969,204.0212,5862.0
2022-02-15 10:30:00,222.95,222.95,222.33,222.39,9750.0,203.9937,203.9937,203.4265,203.4814,9750.0
2022-02-15 10:40:00,222.22,222.7,221.96,222.34,10632.0,203.3258,203.765,203.0879,203.4356,10632.0
2022-02-15 10:50:00,222.38,222.66,222.23,222.6,13301.0,203.4722,203.7284,203.335,203.6735,13301.0
2022-02-15 11:00:00,222.61,223.2,222.42,222.66,10066.0,203.6827,204.2225,203.5088,203.7284,10066.0
2022-02-15 11:10:00,222.57,222.87,222.4,222.45,6096.0,203.6461,203.9205,203.4905,203.5363,6096.0
2022-02-15 11:20:00,222.24,222.49,221.95,222.22,7186.0,203.3441,203.5729,203.0788,203.3258,7186.0
2022-02-15 11:30:00,222.18,222.87,222.18,222.62,4669.0,203.2892,203.9205,203.2892,203.6918,4669.0
2022-02-15 11:40:00,222.57,222.65,222.31,222.49,8742.0,203.6461,203.7193,203.4082,203.5729,8742.0
2022-02-15 11:50:00,222.48,223.18,222.08,223.18,25132.0,203.5637,204.2042,203.1977,204.2042,25132.0
2022-02-15 12:00:00,223.09,223.36,223.09,223.19,5202.0,204.1218,204.3689,204.1218,204.2133,5202.0
2022-02-15 12:10:00,223.2,223.2,222.62,222.62,7861.0,204.2225,204.2225,203.6918,203.6918,7861.0
2022-02-15 12:20:00,222.72,223.47,222.72,223.47,5061.0,203.7833,204.4695,203.7833,204.4695,5061.0
2022-02-15 12:30:00,223.61,223.83,223.38,223.66,5518.0,204.5976,204.7989,204.3872,204.6434,5518.0
2022-02-15 12:40:00,223.72,223.78,223.26,223.29,4260.0,204.6983,204.7532,204.2774,204.3048,4260.0
2022-02-15 12:50:00,223.32,223.42,222.93,223.01,5194.0,204.3323,204.4238,203.9754,204.0486,5194.0
2022-02-15 13:00:00,223.1,223.31,223.0,223.22,3318.0,204.131,204.3231,204.0395,204.2408,3318.0
2022-02-15 13:10:00,223.2,223.35,222.86,222.86,8047.0,204.2225,204.3597,203.9114,203.9114,8047.0
2022-02-15 13:20:00,222.89,223.33,222.89,223.26,3414.0,203.9388,204.3414,203.9388,204.2774,3414.0
2022-02-15 13:30:00,223.2,223.48,223.2,223.48,7083.0,204.2225,204.4787,204.2225,204.4787,7083.0
2022-02-15 13:40:00,223.5,223.57,222.97,223.16,15832.0,204.497,204.561,204.012,204.1859,15832.0
2022-02-15 13:50:00,223.22,223.22,222.62,222.73,11057.0,204.2408,204.2408,203.6918,203.7925,11057.0
2022-02-15 14:00:00,222.67,222.7,222.07,222.21,8174.0,203.7376,203.765,203.1886,203.3167,8174.0
2022-02-15 14:10:00,222.24,222.71,222.23,222.71,6632.0,203.3441,203.7742,203.335,203.7742,6632.0
2022-02-15 14:20:00,222.71,222.83,222.51,222.67,8030.0,203.7742,203.8839,203.5912,203.7376,8030.0
2022-02-15 14:30:00,222.64,222.67,222.39,222.49,8853.0,203.7101,203.7376,203.4814,203.5729,8853.0
2022-02-15 14:40:00,222.47,222.58,222.15,222.18,11467.0,203.5546,203.6552,203.2618,203.2892,11467.0
2022-02-15 14:50:00,222.16,222.59,221.84,222.54,18260.0,203.2709,203.6644,202.9781,203.6186,18260.0
2022-02-15 15:00:00,222.52,222.8,222.45,222.59,16057.0,203.6003,203.8565,203.5363,203.6644,16057.0
2022-02-15 15:10:00,222.56,222.66,222.43,222.62,4757.0,203.6369,203.7284,203.518,203.6918,4757.0
2022-02-15 15:20:00,222.62,222.7,222.33,222.58,10915.0,203.6918,203.765,203.4265,203.6552,10915.0
2022-02-15 15:30:00,222.6,222.6,221.69,221.74,17741.0,203.6735,203.6735,202.8409,202.8866,17741.0
2022-02-15 15:40:00,221.58,221.98,221.27,221.83,21021.0,202.7402,203.1062,202.4566,202.969,21021.0
2022-02-15 15:50:00,221.89,222.6,221.82,222.41,104539.0,203.0239,203.6735,202.9598,203.4997,104539.0
2022-02-16 09:30:00,221.47,224.26,221.47,224.26,24951.0,202.6396,205.1924,202.6396,205.1924,24951.0
2022-02-16 09:40:00,224.23,226.34,224.16,225.32,19642.0,205.1649,207.0955,205.1009,206.1622,19642.0
2022-02-16 09:50:00,225.28,225.58,223.03,223.76,7103.0,206.1256,206.4001,204.0669,204.7349,7103.0
2022-02-16 10:00:00,223.64,224.16,223.17,223.25,10348.0,204.6251,205.1009,204.195,204.2682,10348.0
2022-02-16 10:10:00,223.46,223.74,223.01,223.35,6875.0,204.4604,204.7166,204.0486,204.3597,6875.0
2022-02-16 10:20:00,223.02,224.02,223.02,223.72,25271.0,204.0578,204.9728,204.0578,204.6983,25271.0
2022-02-16 10:30:00,223.58,223.72,222.28,222.28,8903.0,204.5702,204.6983,203.3807,203.3807,8903.0
2022-02-16 10:40:00,222.3,222.47,221.36,221.36,6247.0,203.399,203.5546,202.5389,202.5389,6247.0
2022-02-16 10:50:00,221.37,221.88,221.28,221.77,7536.0,202.5481,203.0147,202.4657,202.9141,7536.0
2022-02-16 11:00:00,221.83,222.09,221.39,221.6,13237.0,202.969,203.2069,202.5664,202.7585,13237.0
2022-02-16 11:10:00,221.57,221.79,221.27,221.49,38300.0,202.7311,202.9324,202.4566,202.6579,38300.0
2022-02-16 11:20:00,221.49,222.64,221.48,222.55,37022.0,202.6579,203.7101,202.6487,203.6278,37022.0
2022-02-16 11:30:00,222.57,222.57,222.0,222.08,21390.0,203.6461,203.6461,203.1245,203.1977,21390.0
2022-02-16 11:40:00,222.16,222.2,221.54,221.6,7402.0,203.2709,203.3075,202.7036,202.7585,7402.0
2022-02-16 11:50:00,221.59,221.64,221.37,221.54,10050.0,202.7494,202.7951,202.5481,202.7036,10050.0
2022-02-16 12:00:00,221.46,221.66,221.22,221.45,28369.0,202.6304,202.8134,202.4108,202.6213,28369.0
2022-02-16 12:10:00,221.49,221.64,221.33,221.33,49319.0,202.6579,202.7951,202.5115,202.5115,49319.0
2022-02-16 12:20:00,221.41,221.43,221.15,221.36,11760.0,202.5847,202.603,202.3468,202.5389,11760.0
2022-02-16 12:30:00,221.37,221.37,220.75,221.03,12417.0,202.5481,202.5481,201.9808,202.237,12417.0
2022-02-16 12:40:00,221.07,221.29,220.94,220.95,6212.0,202.2736,202.4749,202.1546,202.1638,6212.0
2022-02-16 12:50:00,221.0,221.25,220.98,221.09,4075.0,202.2095,202.4383,202.1912,202.2919,4075.0
2022-02-16 13:00:00,221.07,221.41,220.99,221.39,4842.0,202.2736,202.5847,202.2004,202.5664,4842.0
2022-02-16 13:10:00,221.42,221.8,221.3,221.34,20419.0,202.5938,202.9415,202.484,202.5206,20419.0
2022-02-16 13:20:00,221.3,221.5,220.96,221.06,5880.0,202.484,202.667,202.1729,202.2644,5880.0
2022-02-16 13:30:00,221.03,221.55,220.98,221.37,7751.0,202.237,202.7128,202.1912,202.5481,7751.0
2022-02-16 13:40:00,221.3,221.37,221.04,221.15,6439.0,202.484,202.5481,202.2461,202.3468,6439.0
2022-02-16 13:50:00,221.16,221.64,221.15,221.51,16254.0,202.3559,202.7951,202.3468,202.6762,16254.0
2022-02-16 14:00:00,221.9,222.48,221.22,222.2,14212.0,203.033,203.5637,202.4108,203.3075,14212.0
2022-02-16 14:10:00,222.2,222.87,221.92,222.87,22810.0,203.3075,203.9205,203.0513,203.9205,22810.0
2022-02-16 14:20:00,222.73,223.56,222.71,223.35,9594.0,203.7925,204.5519,203.7742,204.3597,9594.0
2022-02-16 14:30:00,223.46,223.62,222.75,223.14,9408.0,204.4604,204.6068,203.8108,204.1676,9408.0
2022-02-16 14:40:00,223.07,223.34,222.78,222.97,7270.0,204.1035,204.3506,203.8382,204.012,7270.0
2022-02-16 14:50:00,222.94,223.46,222.92,223.43,7143.0,203.9846,204.4604,203.9663,204.4329,7143.0
2022-02-16 15:00:00,223.47,224.03,223.41,223.76,6521.0,204.4695,204.9819,204.4146,204.7349,6521.0
2022-02-16 15:10:00,223.74,223.75,223.44,223.71,9152.0,204.7166,204.7257,204.4421,204.6891,9152.0
2022-02-16 15:20:00,223.71,223.72,223.19,223.6,13576.0,204.6891,204.6983,204.2133,204.5885,13576.0
2022-02-16 15:30:00,223.61,223.8,223.13,223.8,21815.0,204.5976,204.7715,204.1584,204.7715,21815.0
2022-02-16 15:40:00,223.82,223.96,223.33,223.72,34168.0,204.7898,204.9179,204.3414,204.6983,34168.0
2022-02-16 15:50:00,223.78,224.1,222.96,223.32,98964.0,204.7532,205.046,204.0029,204.3323,98964.0
2022-02-17 09:30:00,220.48,221.48,218.96,220.5,16021.0,203.0713,203.9924,201.6713,203.0898,16021.0
2022-02-17 09:40:00,220.53,221.29,219.73,221.29,11750.0,203.1174,203.8174,202.3805,203.8174,11750.0
2022-02-17 09:50:00,221.15,221.3,220.3,220.69,16276.0,203.6884,203.8266,202.9055,203.2647,16276.0
2022-02-17 10:00:00,220.74,221.33,220.39,221.08,25001.0,203.3108,203.8542,202.9884,203.624,25001.0
2022-02-17 10:10:00,221.05,221.61,220.96,221.43,6981.0,203.5963,204.1121,203.5134,203.9463,6981.0
2022-02-17 10:20:00,221.32,221.32,220.69,221.0,9222.0,203.845,203.845,203.2647,203.5503,9222.0
2022-02-17 10:30:00,221.0,221.24,220.9,221.02,6704.0,203.5503,203.7713,203.4582,203.5687,6704.0
2022-02-17 10:40:00,221.0,221.64,220.89,221.0,6387.0,203.5503,204.1397,203.449,203.5503,6387.0
2022-02-17 10:50:00,220.98,221.77,220.89,221.5,7006.0,203.5319,204.2595,203.449,204.0108,7006.0
2022-02-17 11:00:00,221.58,221.65,221.17,221.36,7868.0,204.0845,204.1489,203.7068,203.8818,7868.0
2022-02-17 11:10:00,221.29,221.86,221.29,221.64,4119.0,203.8174,204.3424,203.8174,204.1397,4119.0
2022-02-17 11:20:00,221.77,221.78,221.34,221.56,17478.0,204.2595,204.2687,203.8634,204.0661,17478.0
2022-02-17 11:30:00,221.64,221.64,220.86,221.15,15035.0,204.1397,204.1397,203.4213,203.6884,15035.0
2022-02-17 11:40:00,221.15,222.02,221.15,222.01,9231.0,203.6884,204.4897,203.6884,204.4805,9231.0
2022-02-17 11:50:00,221.93,222.48,221.88,222.27,39090.0,204.4068,204.9134,204.3608,204.72,39090.0
2022-02-17 12:00:00,222.22,223.23,221.77,223.21,9420.0,204.6739,205.6042,204.2595,205.5858,9420.0
2022-02-17 12:10:00,223.3,223.3,222.73,223.09,9732.0,205.6687,205.6687,205.1437,205.4752,9732.0
2022-02-17 12:20:00,222.99,223.5,222.91,223.3,7882.0,205.3831,205.8529,205.3095,205.6687,7882.0
2022-02-17 12:30:00,223.29,223.29,222.87,222.88,5439.0,205.6595,205.6595,205.2726,205.2818,5439.0
2022-02-17 12:40:00,222.82,222.82,222.2,222.27,5020.0,205.2266,205.2266,204.6555,204.72,5020.0
2022-02-17 12:50:00,222.37,222.46,222.17,222.45,4642.0,204.8121,204.895,204.6279,204.8858,4642.0
2022-02-17 13:00:00,222.52,222.64,221.94,221.95,6931.0,204.9503,205.0608,204.4161,204.4253,6931.0
2022-02-17 13:10:00,221.98,222.2,221.93,221.93,4524.0,204.4529,204.6555,204.4068,204.4068,4524.0
2022-02-17 13:20:00,221.91,222.05,221.85,222.02,3840.0,204.3884,204.5174,204.3332,204.4897,3840.0
2022-02-17 13:30:00,222.05,222.35,221.62,221.62,11235.0,204.5174,204.7937,204.1213,204.1213,11235.0
2022-02-17 13:40:00,221.38,221.58,221.07,221.22,3740.0,203.9003,204.0845,203.6147,203.7529,3740.0
2022-02-17 13:50:00,221.23,221.32,221.06,221.17,7352.0,203.7621,203.845,203.6055,203.7068,7352.0
2022-02-17 14:00:00,221.12,221.22,220.08,220.15,9687.0,203.6608,203.7529,202.7029,202.7674,9687.0
2022-02-17 14:10:00,220.16,220.16,219.79,219.96,4995.0,202.7766,202.7766,202.4358,202.5924,4995.0
2022-02-17 14:20:00,219.81,219.81,219.22,219.22,7118.0,202.4542,202.4542,201.9108,201.9108,7118.0
2022-02-17 14:30:00,219.26,219.37,218.82,218.82,14506.0,201.9477,202.049,201.5424,201.5424,14506.0
2022-02-17 14:40:00,218.7,219.27,218.7,219.11,10293.0,201.4319,201.9569,201.4319,201.8095,10293.0
2022-02-17 14:50:00,218.99,219.06,218.55,218.59,13107.0,201.699,201.7635,201.2937,201.3306,13107.0
2022-02-17 15:00:00,218.57,218.58,217.92,217.92,16836.0,201.3121,201.3214,200.7135,200.7135,16836.0
2022-02-17 15:10:00,217.9,218.02,217.58,217.78,13931.0,200.695,200.8056,200.4003,200.5845,13931.0
2022-02-17 15:20:00,217.8,218.24,217.58,218.21,17260.0,200.6029,201.0082,200.4003,200.9806,17260.0
2022-02-17 15:30:00,218.26,218.96,218.14,218.93,22971.0,201.0266,201.6713,200.9161,201.6437,22971.0
2022-02-17 15:40:00,218.88,219.15,218.59,218.59,33917.0,201.5977,201.8463,201.3306,201.3306,33917.0
2022-02-17 15:50:00,218.52,218.89,217.87,218.63,144625.0,201.2661,201.6069,200.6674,201.3674,144625.0
2022-02-18 09:30:00,217.37,220.23,217.37,219.94,33023.0,200.2069,202.8411,200.2069,202.574,33023.0
2022-02-18 09:40:00,219.68,220.18,218.56,219.34,8234.0,202.3345,202.795,201.3029,202.0213,8234.0
2022-02-18 09:50:00,219.63,221.29,219.51,221.16,10931.0,202.2884,203.8174,202.1779,203.6976,10931.0
2022-02-18 10:00:00,221.07,221.83,221.07,221.76,10702.0,203.6147,204.3147,203.6147,204.2503,10702.0
2022-02-18 10:10:00,221.73,221.92,220.73,220.94,12647.0,204.2226,204.3976,203.3016,203.495,12647.0
2022-02-18 10:20:00,220.72,221.0,219.83,220.91,12139.0,203.2924,203.5503,202.4727,203.4674,12139.0
2022-02-18 10:30:00,220.9,221.21,220.3,220.55,14091.0,203.4582,203.7437,202.9055,203.1358,14091.0
2022-02-18 10:40:00,220.33,220.82,220.08,220.18,6828.0,202.9332,203.3845,202.7029,202.795,6828.0
2022-02-18 10:50:00,220.55,220.57,219.75,219.81,3862.0,203.1358,203.1542,202.399,202.4542,3862.0
2022-02-18 11:00:00,219.65,219.67,218.29,218.77,8816.0,202.3069,202.3253,201.0542,201.4963,8816.0
2022-02-18 11:10:00,218.66,219.67,218.62,219.66,7202.0,201.395,202.3253,201.3582,202.3161,7202.0
2022-02-18 11:20:00,219.68,220.36,219.44,219.44,7610.0,202.3345,202.9608,202.1134,202.1134,7610.0
2022-02-18 11:30:00,219.43,219.82,218.8,218.8,5703.0,202.1042,202.4634,201.524,201.524,5703.0
2022-02-18 11:40:00,219.02,219.25,218.87,219.17,4222.0,201.7266,201.9384,201.5885,201.8648,4222.0
2022-02-18 11:50:00,219.13,219.13,218.23,218.35,7765.0,201.8279,201.8279,200.999,201.1095,7765.0
2022-02-18 12:00:00,218.48,218.7,218.11,218.67,3642.0,201.2292,201.4319,200.8885,201.4042,3642.0
2022-02-18 12:10:00,218.8,218.93,218.18,218.78,12872.0,201.524,201.6437,200.9529,201.5056,12872.0
2022-02-18 12:20:00,218.74,218.86,218.48,218.81,11071.0,201.4687,201.5792,201.2292,201.5332,11071.0
2022-02-18 12:30:00,218.57,218.66,218.05,218.33,7013.0,201.3121,201.395,200.8332,201.0911,7013.0
2022-02-18 12:40:00,218.4,218.75,218.01,218.1,7036.0,201.1556,201.4779,200.7964,200.8793,7036.0
2022-02-18 12:50:00,218.13,218.13,217.69,217.92,5501.0,200.9069,200.9069,200.5016,200.7135,5501.0
2022-02-18 13:00:00,217.74,217.91,217.54,217.71,8001.0,200.5477,200.7043,200.3635,200.52,8001.0
2022-02-18 13:10:00,217.73,217.82,217.25,217.35,8365.0,200.5385,200.6214,200.0964,200.1885,8365.0
2022-02-18 13:20:00,217.33,217.98,217.31,217.36,13254.0,200.17,200.7687,200.1516,200.1977,13254.0
2022-02-18 13:30:00,217.3,217.54,217.18,217.53,8368.0,200.1424,200.3635,200.0319,200.3543,8368.0
2022-02-18 13:40:00,217.47,217.77,217.3,217.55,6547.0,200.299,200.5753,200.1424,200.3727,6547.0
2022-02-18 13:50:00,217.51,218.01,217.5,217.87,7152.0,200.3358,200.7964,200.3266,200.6674,7152.0
2022-02-18 14:00:00,217.94,218.17,217.72,217.89,6943.0,200.7319,200.9437,200.5293,200.6858,6943.0
2022-02-18 14:10:00,217.86,218.48,217.86,218.38,10264.0,200.6582,201.2292,200.6582,201.1371,10264.0
2022-02-18 14:20:00,218.38,218.71,218.36,218.69,7250.0,201.1371,201.4411,201.1187,201.4227,7250.0
2022-02-18 14:30:00,218.78,219.04,218.07,218.1,8974.0,201.5056,201.745,200.8516,200.8793,8974.0
2022-02-18 14:40:00,218.07,218.18,217.72,217.78,6588.0,200.8516,200.9529,200.5293,200.5845,6588.0
2022-02-18 14:50:00,217.74,218.69,217.74,218.6,13351.0,200.5477,201.4227,200.5477,201.3398,13351.0
2022-02-18 15:00:00,218.75,218.88,218.16,218.27,7751.0,201.4779,201.5977,200.9345,201.0358,7751.0
2022-02-18 15:10:00,218.32,218.58,217.78,217.79,5066.0,201.0819,201.3214,200.5845,200.5937,5066.0
2022-02-18 15:20:00,217.91,218.0,217.55,217.62,6246.0,200.7043,200.7871,200.3727,200.4372,6246.0
2022-02-18 15:30:00,217.42,217.56,217.0,217.51,7876.0,200.2529,200.3819,199.8661,200.3358,7876.0
2022-02-18 15:40:00,217.54,218.67,217.53,218.46,22319.0,200.3635,201.4042,200.3543,201.2108,22319.0
2022-02-18 15:50:00,218.41,218.46,217.88,218.2,80513.0,201.1648,201.2108,200.6766,200.9714,80513.0
2022-02-22 09:30:00,220.72,220.72,218.25,219.06,49417.0,203.2924,203.2924,201.0174,201.7635,49417.0
2022-02-22 09:40:00,218.92,219.33,217.64,219.1,41967.0,201.6345,202.0121,200.4556,201.8003,41967.0
2022-02-22 09:50:00,219.05,220.17,218.9,219.47,32708.0,201.7542,202.7858,201.6161,202.1411,32708.0
2022-02-22 10:00:00,219.37,219.97,218.77,219.41,57032.0,202.049,202.6016,201.4963,202.0858,57032.0
2022-02-22 10:10:00,219.28,219.28,218.36,218.63,24239.0,201.9661,201.9661,201.1187,201.3674,24239.0
2022-02-22 10:20:00,218.54,219.03,218.09,218.74,17865.0,201.2845,201.7358,200.87,201.4687,17865.0
2022-02-22 10:30:00,218.7,219.1,218.29,218.7,32743.0,201.4319,201.8003,201.0542,201.4319,32743.0
2022-02-22 10:40:00,218.64,218.75,216.84,216.84,32762.0,201.3766,201.4779,199.7187,199.7187,32762.0
2022-02-22 10:50:00,216.78,216.92,216.07,216.39,16964.0,199.6635,199.7924,199.0095,199.3043,16964.0
2022-02-22 11:00:00,216.3,216.88,216.02,216.33,13592.0,199.2214,199.7556,198.9635,199.249,13592.0
2022-02-22 11:10:00,216.44,216.78,215.81,216.18,19752.0,199.3503,199.6635,198.7701,199.1108,19752.0
2022-02-22 11:20:00,216.24,217.1,216.09,216.78,15785.0,199.1661,199.9582,199.028,199.6635,15785.0
2022-02-22 11:30:00,216.85,217.44,216.62,217.24,6514.0,199.7279,200.2714,199.5161,200.0872,6514.0
2022-02-22 11:40:00,217.15,217.75,217.05,217.59,5827.0,200.0043,200.5569,199.9122,200.4095,5827.0
2022-02-22 11:50:00,217.63,217.85,217.21,217.7,10415.0,200.4464,200.649,200.0595,200.5108,10415.0
2022-02-22 12:00:00,217.78,218.07,217.78,218.05,7434.0,200.5845,200.8516,200.5845,200.8332,7434.0
2022-02-22 12:10:00,218.0,218.08,217.26,217.38,9671.0,200.7871,200.8608,200.1056,200.2161,9671.0
2022-02-22 12:20:00,217.42,217.77,217.33,217.42,10137.0,200.2529,200.5753,200.17,200.2529,10137.0
2022-02-22 12:30:00,217.42,217.71,217.31,217.5,12409.0,200.2529,200.52,200.1516,200.3266,12409.0
2022-02-22 12:40:00,217.51,217.71,216.91,216.97,10587.0,200.3358,200.52,199.7832,199.8385,10587.0
2022-02-22 12:50:00,216.93,217.22,216.49,216.6,5215.0,199.8016,200.0687,199.3964,199.4977,5215.0
2022-02-22 13:00:00,216.63,216.95,216.39,216.81,7091.0,199.5253,199.8201,199.3043,199.6911,7091.0
2022-02-22 13:10:00,216.82,216.96,216.07,216.26,9211.0,199.7003,199.8293,199.0095,199.1845,9211.0
2022-02-22 13:20:00,216.28,216.64,216.26,216.62,7122.0,199.203,199.5345,199.1845,199.5161,7122.0
2022-02-22 13:30:00,216.48,216.65,215.53,215.53,8340.0,199.3872,199.5437,198.5122,198.5122,8340.0
2022-02-22 13:40:00,215.65,215.92,214.56,214.75,7896.0,198.6227,198.8714,197.6188,197.7938,7896.0
2022-02-22 13:50:00,214.69,214.71,214.19,214.71,11666.0,197.7385,197.7569,197.278,197.7569,11666.0
2022-02-22 14:00:00,214.74,214.74,213.99,214.01,8319.0,197.7845,197.7845,197.0938,197.1122,8319.0
2022-02-22 14:10:00,214.01,214.3,213.81,214.28,9646.0,197.1122,197.3793,196.928,197.3609,9646.0
2022-02-22 14:20:00,214.25,214.84,213.69,214.42,18895.0,197.3332,197.8767,196.8175,197.4898,18895.0
2022-02-22 14:30:00,214.4,215.08,214.13,214.46,13953.0,197.4714,198.0977,197.2227,197.5267,13953.0
2022-02-22 14:40:00,214.75,215.4,214.12,215.39,11243.0,197.7938,198.3924,197.2135,198.3832,11243.0
2022-02-22 14:50:00,215.6,216.0,215.23,215.74,22001.0,198.5766,198.9451,198.2359,198.7056,22001.0
2022-02-22 15:00:00,215.8,216.15,215.41,215.45,10140.0,198.7609,199.0832,198.4016,198.4385,10140.0
2022-02-22 15:10:00,215.43,216.0,215.25,215.38,36530.0,198.4201,198.9451,198.2543,198.374,36530.0
2022-02-22 15:20:00,215.37,215.71,214.95,215.18,30125.0,198.3648,198.678,197.978,198.1898,30125.0
2022-02-22 15:30:00,215.12,215.33,214.76,215.14,43871.0,198.1345,198.328,197.803,198.153,43871.0
2022-02-22 15:40:00,215.18,215.18,214.23,214.34,45725.0,198.1898,198.1898,197.3148,197.4161,45725.0
2022-02-22 15:50:00,214.26,214.42,213.47,214.12,179588.0,197.3424,197.4898,196.6148,197.2135,179588.0
2022-02-23 09:30:00,214.51,215.27,213.71,214.44,31857.0,197.5727,198.2727,196.8359,197.5082,31857.0
2022-02-23 09:40:00,214.31,214.32,212.63,213.01,24117.0,197.3885,197.3977,195.8412,196.1911,24117.0
2022-02-23 09:50:00,213.0,213.08,211.69,211.93,24827.0,196.1819,196.2556,194.9754,195.1964,24827.0
2022-02-23 10:00:00,211.72,211.84,209.57,209.71,39790.0,195.003,195.1135,193.0228,193.1517,39790.0
2022-02-23 10:10:00,209.78,210.52,209.22,209.62,18245.0,193.2162,193.8978,192.7004,193.0688,18245.0
2022-02-23 10:20:00,209.68,209.96,209.37,209.62,9745.0,193.1241,193.382,192.8386,193.0688,9745.0
2022-02-23 10:30:00,209.54,209.57,208.56,208.67,37793.0,192.9951,193.0228,192.0925,192.1938,37793.0
2022-02-23 10:40:00,208.63,209.16,208.21,208.65,33724.0,192.157,192.6451,191.7701,192.1754,33724.0
2022-02-23 10:50:00,208.64,209.27,208.43,208.5,25819.0,192.1662,192.7464,191.9728,192.0372,25819.0
2022-02-23 11:00:00,208.35,208.64,207.08,207.21,26260.0,191.8991,192.1662,190.7294,190.8491,26260.0
2022-02-23 11:10:00,207.23,207.32,205.9,206.26,41643.0,190.8675,190.9504,189.6425,189.9741,41643.0
2022-02-23 11:20:00,206.18,206.54,205.87,206.13,22334.0,189.9004,190.232,189.6149,189.8544,22334.0
2022-02-23 11:30:00,206.14,207.58,205.98,207.18,42202.0,189.8636,191.1899,189.7162,190.8215,42202.0
2022-02-23 11:40:00,207.32,208.32,207.28,208.05,19326.0,190.9504,191.8715,190.9136,191.6228,19326.0
2022-02-23 11:50:00,208.2,208.62,207.93,208.39,12600.0,191.7609,192.1478,191.5123,191.9359,12600.0
2022-02-23 12:00:00,208.46,208.68,207.86,208.15,20644.0,192.0004,192.203,191.4478,191.7149,20644.0
2022-02-23 12:10:00,208.33,209.56,208.09,209.56,9518.0,191.8807,193.0136,191.6596,193.0136,9518.0
2022-02-23 12:20:00,209.44,209.53,208.72,208.79,11605.0,192.903,192.9859,192.2399,192.3043,11605.0
2022-02-23 12:30:00,208.87,208.91,207.41,207.54,25250.0,192.378,192.4149,191.0333,191.153,25250.0
2022-02-23 12:40:00,207.59,207.85,207.11,207.47,17408.0,191.1991,191.4386,190.757,191.0886,17408.0
2022-02-23 12:50:00,207.41,207.42,206.87,207.28,16703.0,191.0333,191.0425,190.5359,190.9136,16703.0
2022-02-23 13:00:00,207.24,207.25,206.3,206.7,17445.0,190.8767,190.8859,190.011,190.3794,17445.0
2022-02-23 13:10:00,206.78,206.8,205.68,205.76,23432.0,190.4531,190.4715,189.4399,189.5136,23432.0
2022-02-23 13:20:00,205.68,206.09,205.53,205.74,21893.0,189.4399,189.8175,189.3018,189.4952,21893.0
2022-02-23 13:30:00,205.84,205.88,204.97,205.87,21707.0,189.5873,189.6241,188.786,189.6149,21707.0
2022-02-23 13:40:00,205.84,206.46,205.5,206.45,18249.0,189.5873,190.1583,189.2741,190.1491,18249.0
2022-02-23 13:50:00,206.45,206.45,205.76,206.09,32802.0,190.1491,190.1491,189.5136,189.8175,32802.0
2022-02-23 14:00:00,206.08,206.17,205.37,206.09,18931.0,189.8083,189.8912,189.1544,189.8175,18931.0
2022-02-23 14:10:00,206.09,206.31,205.81,206.25,24642.0,189.8175,190.0202,189.5596,189.9649,24642.0
2022-02-23 14:20:00,206.27,206.57,205.61,205.94,17571.0,189.9833,190.2596,189.3754,189.6794,17571.0
2022-02-23 14:30:00,206.15,206.49,205.91,206.44,21839.0,189.8728,190.186,189.6517,190.1399,21839.0
2022-02-23 14:40:00,206.36,206.49,205.53,206.13,20378.0,190.0662,190.186,189.3018,189.8544,20378.0
2022-02-23 14:50:00,206.03,206.65,205.96,206.23,17806.0,189.7623,190.3333,189.6978,189.9465,17806.0
2022-02-23 15:00:00,206.18,206.31,205.77,205.83,12799.0,189.9004,190.0202,189.5228,189.5781,12799.0
2022-02-23 15:10:00,205.9,206.15,205.71,205.96,15737.0,189.6425,189.8728,189.4675,189.6978,15737.0
2022-02-23 15:20:00,205.88,206.56,205.82,206.38,17492.0,189.6241,190.2504,189.5689,190.0846,17492.0
2022-02-23 15:30:00,206.4,206.43,205.73,205.78,27085.0,190.1031,190.1307,189.486,189.532,27085.0
2022-02-23 15:40:00,205.78,206.1,205.66,205.72,51415.0,189.532,189.8267,189.4215,189.4768,51415.0
2022-02-23 15:50:00,205.7,206.29,205.64,205.74,146743.0,189.4583,190.0017,189.4031,189.4952,146743.0
2022-02-24 09:30:00,202.08,202.18,200.39,201.13,46830.0,186.1242,186.2163,184.5676,185.2492,46830.0
2022-02-24 09:40:00,200.99,202.61,199.91,202.61,22556.0,185.1202,186.6123,184.1255,186.6123,22556.0
2022-02-24 09:50:00,202.2,202.61,200.09,202.01,14177.0,186.2347,186.6123,184.2913,186.0597,14177.0
2022-02-24 10:00:00,202.03,202.39,200.54,201.18,17921.0,186.0781,186.4097,184.7058,185.2952,17921.0
2022-02-24 10:10:00,201.36,202.38,201.03,202.17,8728.0,185.461,186.4005,185.1571,186.2071,8728.0
2022-02-24 10:20:00,202.19,202.5,201.49,201.76,21249.0,186.2255,186.511,185.5807,185.8294,21249.0
2022-02-24 10:30:00,201.72,202.28,201.0,201.46,10311.0,185.7926,186.3084,185.1294,185.5531,10311.0
2022-02-24 10:40:00,201.43,202.09,200.68,201.75,11605.0,185.5255,186.1334,184.8347,185.8202,11605.0
2022-02-24 10:50:00,201.62,202.02,201.16,201.16,14679.0,185.7005,186.0689,185.2768,185.2768,14679.0
2022-02-24 11:00:00,201.17,201.17,199.78,200.86,10077.0,185.286,185.286,184.0058,185.0005,10077.0
2022-02-24 11:10:00,200.76,200.98,200.12,200.25,8230.0,184.9084,185.111,184.3189,184.4387,8230.0
2022-02-24 11:20:00,200.36,200.4,199.18,199.34,8319.0,184.54,184.5768,183.4531,183.6005,8319.0
2022-02-24 11:30:00,199.34,200.0,198.75,199.25,12293.0,183.6005,184.2084,183.0571,183.5176,12293.0
2022-02-24 11:40:00,199.38,199.44,198.13,198.48,13063.0,183.6373,183.6926,182.486,182.8084,13063.0
2022-02-24 11:50:00,198.72,199.84,198.53,199.84,7286.0,183.0295,184.061,182.8545,184.061,7286.0
2022-02-24 12:00:00,199.69,200.8,199.33,200.62,22620.0,183.9229,184.9452,183.5913,184.7794,22620.0
2022-02-24 12:10:00,200.6,200.71,199.83,200.09,14364.0,184.761,184.8623,184.0518,184.2913,14364.0
2022-02-24 12:20:00,200.09,201.32,199.96,201.22,21061.0,184.2913,185.4242,184.1715,185.3321,21061.0
2022-02-24 12:30:00,201.28,201.68,200.5,201.23,11754.0,185.3873,185.7557,184.6689,185.3413,11754.0
2022-02-24 12:40:00,201.22,201.6,200.89,200.89,5913.0,185.3321,185.6821,185.0281,185.0281,5913.0
2022-02-24 12:50:00,201.02,201.04,200.33,200.38,6801.0,185.1479,185.1663,184.5123,184.5584,6801.0
2022-02-24 13:00:00,200.2,200.76,199.57,200.75,9302.0,184.3926,184.9084,183.8123,184.8992,9302.0
2022-02-24 13:10:00,200.57,200.75,200.24,200.52,8697.0,184.7334,184.8992,184.4294,184.6873,8697.0
2022-02-24 13:20:00,200.52,200.81,199.4,199.4,16331.0,184.6873,184.9544,183.6558,183.6558,16331.0
2022-02-24 13:30:00,199.39,200.26,199.27,200.19,9579.0,183.6466,184.4479,183.536,184.3834,9579.0
2022-02-24 13:40:00,200.25,201.09,199.75,201.09,7632.0,184.4387,185.2123,183.9781,185.2123,7632.0
2022-02-24 13:50:00,201.15,201.29,199.95,200.1,7531.0,185.2676,185.3965,184.1623,184.3005,7531.0
2022-02-24 14:00:00,200.12,200.25,199.62,199.62,8877.0,184.3189,184.4387,183.8584,183.8584,8877.0
2022-02-24 14:10:00,199.78,200.72,199.78,200.72,4929.0,184.0058,184.8715,184.0058,184.8715,4929.0
2022-02-24 14:20:00,201.03,201.24,200.77,201.19,5838.0,185.1571,185.3505,184.9176,185.3044,5838.0
2022-02-24 14:30:00,201.04,202.42,201.04,202.17,20208.0,185.1663,186.4373,185.1663,186.2071,20208.0
2022-02-24 14:40:00,202.17,202.46,201.84,202.38,9716.0,186.2071,186.4742,185.9031,186.4005,9716.0
2022-02-24 14:50:00,202.38,202.75,202.27,202.69,10332.0,186.4005,186.7413,186.2992,186.686,10332.0
2022-02-24 15:00:00,202.61,203.36,202.52,202.94,12166.0,186.6123,187.3031,186.5294,186.9163,12166.0
2022-02-24 15:10:00,202.92,202.93,202.41,202.77,10715.0,186.8978,186.907,186.4281,186.7597,10715.0
2022-02-24 15:20:00,202.7,202.87,202.18,202.18,15986.0,186.6952,186.8518,186.2163,186.2163,15986.0
2022-02-24 15:30:00,202.27,203.94,202.17,203.83,22542.0,186.2992,187.8373,186.2071,187.736,22542.0
2022-02-24 15:40:00,203.82,204.0,202.63,202.81,36440.0,187.7268,187.8926,186.6307,186.7965,36440.0
2022-02-24 15:50:00,202.89,203.94,202.84,203.26,109537.0,186.8702,187.8373,186.8242,187.211,109537.0
2022-02-25 09:30:00,203.91,205.84,203.91,205.77,47444.0,187.8097,189.5873,187.8097,189.5228,47444.0
2022-02-25 09:40:00,205.64,205.67,203.88,204.21,15286.0,189.4031,189.4307,187.782,188.086,15286.0
2022-02-25 09:50:00,204.21,204.3,203.16,203.51,8471.0,188.086,188.1689,187.1189,187.4412,8471.0
2022-02-25 10:00:00,203.47,203.83,202.86,203.54,15871.0,187.4044,187.736,186.8426,187.4689,15871.0
2022-02-25 10:10:00,203.58,203.91,202.83,203.25,9975.0,187.5057,187.8097,186.8149,187.2018,9975.0
2022-02-25 10:20:00,203.19,203.51,202.8,203.47,11154.0,187.1465,187.4412,186.7873,187.4044,11154.0
2022-02-25 10:30:00,203.56,203.56,202.86,203.38,18520.0,187.4873,187.4873,186.8426,187.3215,18520.0
2022-02-25 10:40:00,203.34,203.95,203.34,203.76,11373.0,187.2847,187.8465,187.2847,187.6715,11373.0
2022-02-25 10:50:00,203.68,204.29,203.19,203.58,16888.0,187.5978,188.1597,187.1465,187.5057,16888.0
2022-02-25 11:00:00,203.73,204.21,203.52,204.04,13875.0,187.6439,188.086,187.4505,187.9294,13875.0
2022-02-25 11:10:00,204.25,204.51,204.08,204.38,12292.0,188.1228,188.3623,187.9662,188.2426,12292.0
2022-02-25 11:20:00,204.27,205.06,204.23,205.06,18730.0,188.1412,188.8689,188.1044,188.8689,18730.0
2022-02-25 11:30:00,204.92,205.34,204.68,205.0,14261.0,188.7399,189.1268,188.5189,188.8136,14261.0
2022-02-25 11:40:00,204.97,205.0,204.56,204.7,10255.0,188.786,188.8136,188.4083,188.5373,10255.0
2022-02-25 11:50:00,204.75,205.38,204.74,205.3,19674.0,188.5833,189.1636,188.5741,189.0899,19674.0
2022-02-25 12:00:00,205.19,205.51,204.85,204.86,11816.0,188.9886,189.2833,188.6754,188.6847,11816.0
2022-02-25 12:10:00,204.82,205.29,204.82,205.09,13091.0,188.6478,189.0807,188.6478,188.8965,13091.0
2022-02-25 12:20:00,205.11,205.56,204.82,205.51,9018.0,188.9149,189.3294,188.6478,189.2833,9018.0
2022-02-25 12:30:00,205.58,205.79,205.43,205.49,9325.0,189.3478,189.5412,189.2096,189.2649,9325.0
2022-02-25 12:40:00,205.53,206.26,205.45,206.26,13599.0,189.3018,189.9741,189.2281,189.9741,13599.0
2022-02-25 12:50:00,206.21,206.49,206.03,206.4,14192.0,189.9281,190.186,189.7623,190.1031,14192.0
2022-02-25 13:00:00,206.39,206.67,205.66,205.66,16129.0,190.0938,190.3517,189.4215,189.4215,16129.0
2022-02-25 13:10:00,205.75,206.08,205.42,205.99,16862.0,189.5044,189.8083,189.2004,189.7254,16862.0
2022-02-25 13:20:00,206.1,206.11,205.44,205.84,9295.0,189.8267,189.836,189.2189,189.5873,9295.0
2022-02-25 13:30:00,205.95,206.04,205.14,205.25,8488.0,189.6886,189.7715,188.9425,189.0439,8488.0
2022-02-25 13:40:00,205.33,206.35,205.26,205.98,28257.0,189.1175,190.057,189.0531,189.7162,28257.0
2022-02-25 13:50:00,206.04,206.04,205.18,205.26,12376.0,189.7715,189.7715,188.9794,189.0531,12376.0
2022-02-25 14:00:00,205.2,205.35,204.86,204.96,15246.0,188.9978,189.136,188.6847,188.7768,15246.0
2022-02-25 14:10:00,204.95,204.95,204.35,204.43,10907.0,188.7675,188.7675,188.2149,188.2886,10907.0
2022-02-25 14:20:00,204.37,204.88,204.28,204.75,15760.0,188.2333,188.7031,188.1505,188.5833,15760.0
2022-02-25 14:30:00,204.7,204.81,203.93,204.03,16528.0,188.5373,188.6386,187.8281,187.9202,16528.0
2022-02-25 14:40:00,204.02,204.1,203.51,203.51,16424.0,187.911,187.9847,187.4412,187.4412,16424.0
2022-02-25 14:50:00,203.5,203.92,203.12,203.54,21650.0,187.432,187.8189,187.082,187.4689,21650.0
2022-02-25 15:00:00,203.45,203.45,202.95,203.17,15637.0,187.386,187.386,186.9255,187.1281,15637.0
2022-02-25 15:10:00,203.3,203.37,202.79,203.09,37005.0,187.2478,187.3123,186.7781,187.0544,37005.0
2022-02-25 15:20:00,203.16,203.4,203.01,203.05,35242.0,187.1189,187.3399,186.9807,187.0176,35242.0
2022-02-25 15:30:00,203.09,203.45,202.56,202.9,37255.0,187.0544,187.386,186.5663,186.8794,37255.0
2022-02-25 15:40:00,202.83,203.73,202.82,203.24,45685.0,186.8149,187.6439,186.8057,187.1926,45685.0
2022-02-25 15:50:00,203.24,203.97,203.19,203.8,141148.0,187.1926,187.8649,187.1465,187.7084,141148.0
2022-02-28 09:30:00,201.1,202.9,200.73,202.51,40741.0,185.2215,186.8794,184.8808,186.5202,40741.0
2022-02-28 09:40:00,202.54,203.0,201.51,202.66,12479.0,186.5478,186.9715,185.5992,186.6584,12479.0
2022-02-28 09:50:00,202.65,203.52,202.37,203.31,14242.0,186.6492,187.4505,186.3913,187.257,14242.0
2022-02-28 10:00:00,203.23,203.8,203.0,203.03,20849.0,187.1834,187.7084,186.9715,186.9991,20849.0
2022-02-28 10:10:00,203.3,203.78,203.05,203.24,23184.0,187.2478,187.6899,187.0176,187.1926,23184.0
2022-02-28 10:20:00,203.35,204.56,203.2,203.97,20896.0,187.2939,188.4083,187.1557,187.8649,20896.0
2022-02-28 10:30:00,203.95,204.4,203.39,204.08,25661.0,187.8465,188.261,187.3307,187.9662,25661.0
2022-02-28 10:40:00,204.14,204.58,203.9,204.15,37399.0,188.0215,188.4268,187.8005,188.0307,37399.0
2022-02-28 10:50:00,204.09,204.46,203.92,204.23,25957.0,187.9755,188.3162,187.8189,188.1044,25957.0
2022-02-28 11:00:00,204.19,205.18,204.04,205.18,34108.0,188.0676,188.9794,187.9294,188.9794,34108.0
2022-02-28 11:10:00,205.13,205.54,204.7,205.31,31310.0,188.9333,189.311,188.5373,189.0991,31310.0
2022-02-28 11:20:00,205.27,205.79,205.03,205.53,18514.0,189.0623,189.5412,188.8412,189.3018,18514.0
2022-02-28 11:30:00,205.45,206.13,205.28,205.62,16971.0,189.2281,189.8544,189.0715,189.3846,16971.0
2022-02-28 11:40:00,205.69,205.88,205.13,205.33,18664.0,189.4491,189.6241,188.9333,189.1175,18664.0
2022-02-28 11:50:00,205.46,206.0,205.32,205.91,11811.0,189.2373,189.7346,189.1083,189.6517,11811.0
2022-02-28 12:00:00,205.99,206.07,203.76,203.96,46648.0,189.7254,189.7991,187.6715,187.8557,46648.0
2022-02-28 12:10:00,203.99,204.01,203.19,203.19,19253.0,187.8833,187.9018,187.1465,187.1465,19253.0
2022-02-28 12:20:00,203.4,203.66,202.9,203.59,10594.0,187.3399,187.5794,186.8794,187.5149,10594.0
2022-02-28 12:30:00,203.56,203.95,203.38,203.78,7088.0,187.4873,187.8465,187.3215,187.6899,7088.0
2022-02-28 12:40:00,203.84,203.87,202.66,202.75,19305.0,187.7452,187.7728,186.6584,186.7413,19305.0
2022-02-28 12:50:00,202.76,202.92,202.51,202.69,9121.0,186.7505,186.8978,186.5202,186.686,9121.0
2022-02-28 13:00:00,202.72,203.54,202.63,203.3,15292.0,186.7136,187.4689,186.6307,187.2478,15292.0
2022-02-28 13:10:00,203.26,203.38,202.33,202.44,15299.0,187.211,187.3215,186.3544,186.4557,15299.0
2022-02-28 13:20:00,202.44,202.54,202.1,202.42,11900.0,186.4557,186.5478,186.1426,186.4373,11900.0
2022-02-28 13:30:00,202.27,202.64,202.1,202.37,11305.0,186.2992,186.6399,186.1426,186.3913,11305.0
2022-02-28 13:40:00,202.52,202.88,202.2,202.51,13456.0,186.5294,186.861,186.2347,186.5202,13456.0
2022-02-28 13:50:00,202.51,203.58,202.51,203.45,19278.0,186.5202,187.5057,186.5202,187.386,19278.0
2022-02-28 14:00:00,203.42,203.42,201.65,201.72,19820.0,187.3584,187.3584,185.7281,185.7926,19820.0
2022-02-28 14:10:00,201.75,202.46,201.54,202.46,16673.0,185.8202,186.4742,185.6268,186.4742,16673.0
2022-02-28 14:20:00,202.48,202.57,202.06,202.46,12382.0,186.4926,186.5755,186.1057,186.4742,12382.0
2022-02-28 14:30:00,202.31,202.65,202.06,202.4,12752.0,186.336,186.6492,186.1057,186.4189,12752.0
2022-02-28 14:40:00,202.52,203.11,202.38,202.7,13497.0,186.5294,187.0728,186.4005,186.6952,13497.0
2022-02-28 14:50:00,202.69,203.23,202.69,203.03,12546.0,186.686,187.1834,186.686,186.9991,12546.0
2022-02-28 15:00:00,202.98,203.15,202.57,202.83,18982.0,186.9531,187.1097,186.5755,186.8149,18982.0
2022-02-28 15:10:00,202.81,202.82,202.28,202.3,37218.0,186.7965,186.8057,186.3084,186.3268,37218.0
2022-02-28 15:20:00,202.3,203.53,202.3,203.01,27997.0,186.3268,187.4597,186.3268,186.9807,27997.0
2022-02-28 15:30:00,203.01,203.13,202.61,202.97,31866.0,186.9807,187.0913,186.6123,186.9439,31866.0
2022-02-28 15:40:00,202.96,204.08,202.96,203.73,39683.0,186.9347,187.9662,186.9347,187.6439,39683.0
2022-02-28 15:50:00,203.8,204.45,203.8,204.21,148597.0,187.7084,188.307,187.7084,188.086,148597.0
2022-03-01 09:30:00,203.68,205.0,203.09,203.37,29394.0,187.5978,188.8136,187.0544,187.3123,29394.0
2022-03-01 09:40:00,203.36,203.36,201.81,202.4,22305.0,187.3031,187.3031,185.8755,186.4189,22305.0
2022-03-01 09:50:00,202.3,202.3,199.39,199.59,20351.0,186.3268,186.3268,183.6466,183.8308,20351.0
2022-03-01 10:00:00,199.58,199.96,198.62,198.79,31815.0,183.8216,184.1715,182.9374,183.0939,31815.0
2022-03-01 10:10:00,198.8,198.81,198.12,198.12,25657.0,183.1031,183.1124,182.4768,182.4768,25657.0
2022-03-01 10:20:00,198.21,198.24,196.61,197.11,36220.0,182.5597,182.5874,181.0861,181.5466,36220.0
2022-03-01 10:30:00,197.04,197.17,194.81,195.02,30506.0,181.4821,181.6018,179.4282,179.6216,30506.0
2022-03-01 10:40:00,195.03,195.68,194.87,195.56,30654.0,179.6308,180.2295,179.4834,180.119,30654.0
2022-03-01 10:50:00,195.53,196.08,195.12,195.23,30793.0,180.0913,180.5979,179.7137,179.815,30793.0
2022-03-01 11:00:00,195.11,196.01,195.09,195.12,23818.0,179.7045,180.5334,179.6861,179.7137,23818.0
2022-03-01 11:10:00,195.26,195.65,194.82,194.88,23349.0,179.8427,180.2019,179.4374,179.4927,23349.0
2022-03-01 11:20:00,194.85,195.09,194.44,194.64,21797.0,179.465,179.6861,179.0874,179.2716,21797.0
2022-03-01 11:30:00,194.69,194.7,193.76,193.88,24529.0,179.3177,179.3269,178.4611,178.5716,24529.0
2022-03-01 11:40:00,193.93,194.16,192.99,193.1,29639.0,178.6177,178.8295,177.7519,177.8532,29639.0
2022-03-01 11:50:00,193.13,193.39,192.61,193.01,27629.0,177.8808,178.1203,177.4019,177.7703,27629.0
2022-03-01 12:00:00,193.0,193.59,192.75,193.55,18168.0,177.7611,178.3045,177.5308,178.2677,18168.0
2022-03-01 12:10:00,193.51,193.9,193.05,193.67,17038.0,178.2308,178.59,177.8071,178.3782,17038.0
2022-03-01 12:20:00,193.62,193.62,192.69,192.76,20274.0,178.3321,178.3321,177.4756,177.54,20274.0
2022-03-01 12:30:00,192.72,193.16,192.46,192.87,20160.0,177.5032,177.9085,177.2637,177.6414,20160.0
2022-03-01 12:40:00,192.95,193.56,192.78,193.47,19482.0,177.715,178.2769,177.5585,178.194,19482.0
2022-03-01 12:50:00,193.51,193.6,193.01,193.31,14992.0,178.2308,178.3137,177.7703,178.0466,14992.0
2022-03-01 13:00:00,193.27,193.87,193.11,193.31,20258.0,178.0098,178.5624,177.8624,178.0466,20258.0
2022-03-01 13:10:00,193.34,193.51,192.67,193.0,17895.0,178.0743,178.2308,177.4572,177.7611,17895.0
2022-03-01 13:20:00,193.1,193.11,192.02,192.17,23739.0,177.8532,177.8624,176.8585,176.9966,23739.0
2022-03-01 13:30:00,192.2,192.83,192.12,192.7,21934.0,177.0243,177.6045,176.9506,177.4848,21934.0
2022-03-01 13:40:00,192.61,192.94,192.4,192.55,23953.0,177.4019,177.7058,177.2085,177.3466,23953.0
2022-03-01 13:50:00,192.54,193.17,192.47,192.83,23314.0,177.3374,177.9177,177.2729,177.6045,23314.0
2022-03-01 14:00:00,192.88,192.89,192.43,192.74,27960.0,177.6506,177.6598,177.2361,177.5216,27960.0
2022-03-01 14:10:00,192.76,194.08,192.61,194.07,24017.0,177.54,178.7558,177.4019,178.7466,24017.0
2022-03-01 14:20:00,194.35,195.44,194.05,195.44,14407.0,179.0045,180.0084,178.7282,180.0084,14407.0
2022-03-01 14:30:00,195.45,196.54,195.19,196.54,21571.0,180.0177,181.0216,179.7782,181.0216,21571.0
2022-03-01 14:40:00,196.52,197.08,196.45,196.68,26687.0,181.0032,181.5189,180.9387,181.1505,26687.0
2022-03-01 14:50:00,196.56,196.59,196.02,196.56,18952.0,181.04,181.0676,180.5426,181.04,18952.0
2022-03-01 15:00:00,196.41,197.42,196.37,197.01,22008.0,180.9019,181.8321,180.865,181.4545,22008.0
2022-03-01 15:10:00,197.1,197.1,196.42,196.42,22555.0,181.5374,181.5374,180.9111,180.9111,22555.0
2022-03-01 15:20:00,196.47,197.25,196.34,196.64,39239.0,180.9571,181.6755,180.8374,181.1137,39239.0
2022-03-01 15:30:00,196.45,196.71,196.02,196.55,40809.0,180.9387,181.1782,180.5426,181.0308,40809.0
2022-03-01 15:40:00,196.53,196.81,195.5,195.52,68444.0,181.0124,181.2703,180.0637,180.0821,68444.0
2022-03-01 15:50:00,195.34,196.66,195.2,196.12,241949.0,179.9163,181.1321,179.7874,180.6347,241949.0
2022-03-02 09:30:00,198.03,200.14,197.8,200.11,43065.0,182.3939,184.3373,182.1821,184.3097,43065.0
2022-03-02 09:40:00,200.2,201.26,200.02,201.26,13632.0,184.3926,185.3689,184.2268,185.3689,13632.0
2022-03-02 09:50:00,201.27,201.78,200.87,200.87,21392.0,185.3781,185.8478,185.0097,185.0097,21392.0
2022-03-02 10:00:00,200.85,201.02,199.06,199.13,20082.0,184.9913,185.1479,183.3426,183.4071,20082.0
2022-03-02 10:10:00,199.17,200.0,198.97,199.94,20757.0,183.4439,184.2084,183.2597,184.1531,20757.0
2022-03-02 10:20:00,199.92,201.37,199.83,200.78,60647.0,184.1347,185.4702,184.0518,184.9268,60647.0
2022-03-02 10:30:00,200.84,201.41,200.45,200.75,47566.0,184.9821,185.5071,184.6229,184.8992,47566.0
2022-03-02 10:40:00,200.78,201.4,200.71,201.15,32216.0,184.9268,185.4978,184.8623,185.2676,32216.0
2022-03-02 10:50:00,201.06,201.98,200.84,201.92,27888.0,185.1847,186.0321,184.9821,185.9768,27888.0
2022-03-02 11:00:00,201.99,203.13,201.82,203.09,64250.0,186.0413,187.0913,185.8847,187.0544,64250.0
2022-03-02 11:10:00,203.09,203.79,202.8,203.49,40237.0,187.0544,187.6991,186.7873,187.4228,40237.0
2022-03-02 11:20:00,203.57,204.34,203.43,203.96,27713.0,187.4965,188.2057,187.3676,187.8557,27713.0
2022-03-02 11:30:00,203.96,204.68,203.91,204.22,25104.0,187.8557,188.5189,187.8097,188.0952,25104.0
2022-03-02 11:40:00,204.27,205.1,204.15,204.92,15645.0,188.1412,188.9057,188.0307,188.7399,15645.0
2022-03-02 11:50:00,204.92,205.52,204.9,205.41,10531.0,188.7399,189.2925,188.7215,189.1912,10531.0
2022-03-02 12:00:00,205.39,205.9,205.24,205.55,13559.0,189.1728,189.6425,189.0347,189.3202,13559.0
2022-03-02 12:10:00,205.55,206.1,205.41,205.89,27788.0,189.3202,189.8267,189.1912,189.6333,27788.0
2022-03-02 12:20:00,205.81,206.8,205.74,206.65,15451.0,189.5596,190.4715,189.4952,190.3333,15451.0
2022-03-02 12:30:00,206.65,207.27,206.62,207.14,12238.0,190.3333,190.9044,190.3057,190.7846,12238.0
2022-03-02 12:40:00,207.16,207.34,206.62,207.25,10620.0,190.8031,190.9688,190.3057,190.8859,10620.0
2022-03-02 12:50:00,207.24,207.76,206.61,207.76,12270.0,190.8767,191.3557,190.2965,191.3557,12270.0
2022-03-02 13:00:00,207.59,207.85,207.36,207.67,14510.0,191.1991,191.4386,190.9873,191.2728,14510.0
2022-03-02 13:10:00,207.68,207.96,207.41,207.79,19334.0,191.282,191.5399,191.0333,191.3833,19334.0
2022-03-02 13:20:00,207.95,208.21,207.76,207.99,13774.0,191.5307,191.7701,191.3557,191.5675,13774.0
2022-03-02 13:30:00,208.07,208.87,207.91,208.82,19960.0,191.6412,192.378,191.4938,192.332,19960.0
2022-03-02 13:40:00,208.71,209.02,208.31,208.72,18272.0,192.2307,192.5162,191.8622,192.2399,18272.0
2022-03-02 13:50:00,208.74,209.26,208.74,209.07,11933.0,192.2583,192.7372,192.2583,192.5622,11933.0
2022-03-02 14:00:00,209.01,209.23,208.78,209.06,9639.0,192.507,192.7096,192.2951,192.553,9639.0
2022-03-02 14:10:00,209.07,209.16,208.72,208.72,12775.0,192.5622,192.6451,192.2399,192.2399,12775.0
2022-03-02 14:20:00,208.83,208.85,207.9,208.28,23277.0,192.3412,192.3596,191.4846,191.8346,23277.0
2022-03-02 14:30:00,208.37,208.62,207.65,208.47,33026.0,191.9175,192.1478,191.2544,192.0096,33026.0
2022-03-02 14:40:00,208.42,208.49,208.01,208.4,28949.0,191.9636,192.028,191.5859,191.9451,28949.0
2022-03-02 14:50:00,208.6,208.77,207.86,208.21,14865.0,192.1294,192.2859,191.4478,191.7701,14865.0
2022-03-02 15:00:00,208.24,208.83,208.09,208.54,15746.0,191.7978,192.3412,191.6596,192.0741,15746.0
2022-03-02 15:10:00,208.55,209.0,208.36,208.95,14793.0,192.0833,192.4978,191.9083,192.4517,14793.0
2022-03-02 15:20:00,208.9,208.94,208.5,208.54,25157.0,192.4057,192.4425,192.0372,192.0741,25157.0
2022-03-02 15:30:00,208.56,209.02,208.54,208.78,41072.0,192.0925,192.5162,192.0741,192.2951,41072.0
2022-03-02 15:40:00,208.79,208.79,207.7,207.83,82745.0,192.3043,192.3043,191.3004,191.4201,82745.0
2022-03-02 15:50:00,207.88,208.03,206.85,207.04,185627.0,191.4662,191.6044,190.5175,190.6925,185627.0
2022-03-03 09:30:00,208.24,210.17,208.05,210.17,41426.0,191.7978,193.5754,191.6228,193.5754,41426.0
2022-03-03 09:40:00,210.31,212.1,210.31,211.0,15894.0,193.7043,195.353,193.7043,194.3399,15894.0
2022-03-03 09:50:00,211.2,211.59,210.0,210.24,11625.0,194.5241,194.8833,193.4188,193.6399,11625.0
2022-03-03 10:00:00,210.27,210.63,208.69,209.03,25098.0,193.6675,193.9991,192.2122,192.5254,25098.0
2022-03-03 10:10:00,209.11,209.38,208.46,208.66,18270.0,192.5991,192.8478,192.0004,192.1846,18270.0
2022-03-03 10:20:00,208.81,208.84,208.21,208.58,19360.0,192.3228,192.3504,191.7701,192.1109,19360.0
2022-03-03 10:30:00,208.62,209.14,208.05,208.1,15957.0,192.1478,192.6267,191.6228,191.6688,15957.0
2022-03-03 10:40:00,208.26,208.53,207.32,207.69,15648.0,191.8162,192.0649,190.9504,191.2912,15648.0
2022-03-03 10:50:00,207.8,207.84,207.27,207.27,12396.0,191.3925,191.4294,190.9044,190.9044,12396.0
2022-03-03 11:00:00,207.27,207.3,206.52,207.08,21744.0,190.9044,190.932,190.2136,190.7294,21744.0
2022-03-03 11:10:00,207.03,207.18,205.89,205.89,9492.0,190.6833,190.8215,189.6333,189.6333,9492.0
2022-03-03 11:20:00,206.11,207.26,205.93,207.18,16974.0,189.836,190.8952,189.6702,190.8215,16974.0
2022-03-03 11:30:00,207.16,207.94,206.98,207.4,14576.0,190.8031,191.5215,190.6373,191.0241,14576.0
2022-03-03 11:40:00,207.52,208.32,207.39,207.54,12137.0,191.1346,191.8715,191.0149,191.153,12137.0
2022-03-03 11:50:00,207.69,208.11,207.54,207.65,7794.0,191.2912,191.678,191.153,191.2544,7794.0
2022-03-03 12:00:00,207.68,208.39,207.55,208.39,8611.0,191.282,191.9359,191.1623,191.9359,8611.0
2022-03-03 12:10:00,208.3,208.33,207.43,207.43,11008.0,191.853,191.8807,191.0517,191.0517,11008.0
2022-03-03 12:20:00,207.28,207.48,206.79,206.91,6013.0,190.9136,191.0978,190.4623,190.5728,6013.0
2022-03-03 12:30:00,207.07,208.88,206.99,208.41,12558.0,190.7202,192.3872,190.6465,191.9544,12558.0
2022-03-03 12:40:00,208.28,208.51,207.96,208.31,6127.0,191.8346,192.0465,191.5399,191.8622,6127.0
2022-03-03 12:50:00,208.43,209.11,208.3,208.96,10069.0,191.9728,192.5991,191.853,192.4609,10069.0
2022-03-03 13:00:00,208.73,209.23,208.56,208.78,13042.0,192.2491,192.7096,192.0925,192.2951,13042.0
2022-03-03 13:10:00,208.73,209.27,208.59,209.11,6609.0,192.2491,192.7464,192.1201,192.5991,6609.0
2022-03-03 13:20:00,209.09,209.09,208.61,208.81,6286.0,192.5807,192.5807,192.1386,192.3228,6286.0
2022-03-03 13:30:00,208.73,209.41,208.27,209.41,10765.0,192.2491,192.8754,191.8254,192.8754,10765.0
2022-03-03 13:40:00,209.28,209.49,208.99,209.4,9647.0,192.7557,192.9491,192.4886,192.8662,9647.0
2022-03-03 13:50:00,209.38,209.7,209.2,209.2,7649.0,192.8478,193.1425,192.682,192.682,7649.0
2022-03-03 14:00:00,209.26,209.4,209.06,209.21,5993.0,192.7372,192.8662,192.553,192.6912,5993.0
2022-03-03 14:10:00,209.24,210.0,209.08,209.92,13735.0,192.7188,193.4188,192.5715,193.3451,13735.0
2022-03-03 14:20:00,209.88,209.89,209.62,209.64,5755.0,193.3083,193.3175,193.0688,193.0872,5755.0
2022-03-03 14:30:00,209.53,209.53,209.32,209.41,5709.0,192.9859,192.9859,192.7925,192.8754,5709.0
2022-03-03 14:40:00,209.29,209.35,208.52,208.52,10578.0,192.7649,192.8201,192.0557,192.0557,10578.0
2022-03-03 14:50:00,208.59,208.64,208.05,208.17,7461.0,192.1201,192.1662,191.6228,191.7333,7461.0
2022-03-03 15:00:00,208.14,208.21,207.83,207.93,14247.0,191.7057,191.7701,191.4201,191.5123,14247.0
2022-03-03 15:10:00,207.91,208.67,207.89,208.65,14560.0,191.4938,192.1938,191.4754,192.1754,14560.0
2022-03-03 15:20:00,208.61,209.12,208.4,209.12,12667.0,192.1386,192.6083,191.9451,192.6083,12667.0
2022-03-03 15:30:00,209.05,209.05,208.18,208.53,21008.0,192.5438,192.5438,191.7425,192.0649,21008.0
2022-03-03 15:40:00,208.46,208.64,207.9,208.55,23151.0,192.0004,192.1662,191.4846,192.0833,23151.0
2022-03-03 15:50:00,208.45,209.26,207.97,208.93,106379.0,191.9912,192.7372,191.5491,192.4333,106379.0
2022-03-04 09:30:00,204.16,205.92,203.23,204.18,47235.0,188.0399,189.661,187.1834,188.0583,47235.0
2022-03-04 09:40:00,204.31,204.46,202.66,202.66,14211.0,188.1781,188.3162,186.6584,186.6584,14211.0
2022-03-04 09:50:00,202.58,203.5,202.47,203.42,11904.0,186.5847,187.432,186.4834,187.3584,11904.0
2022-03-04 10:00:00,203.58,203.92,202.36,202.37,12399.0,187.5057,187.8189,186.382,186.3913,12399.0
2022-03-04 10:10:00,202.54,202.69,201.38,201.52,10288.0,186.5478,186.686,185.4794,185.6084,10288.0
2022-03-04 10:20:00,201.68,202.22,201.67,202.22,9616.0,185.7557,186.2531,185.7465,186.2531,9616.0
2022-03-04 10:30:00,202.3,202.33,201.57,201.57,21806.0,186.3268,186.3544,185.6544,185.6544,21806.0
2022-03-04 10:40:00,201.56,201.9,200.78,201.46,25937.0,185.6452,185.9584,184.9268,185.5531,25937.0
2022-03-04 10:50:00,201.38,201.6,200.42,200.68,7125.0,185.4794,185.6821,184.5952,184.8347,7125.0
2022-03-04 11:00:00,200.72,200.82,200.07,200.29,24353.0,184.8715,184.9636,184.2729,184.4755,24353.0
2022-03-04 11:10:00,200.23,200.81,200.1,200.45,15353.0,184.4202,184.9544,184.3005,184.6229,15353.0
2022-03-04 11:20:00,200.32,200.53,200.15,200.2,14176.0,184.5031,184.6965,184.3465,184.3926,14176.0
2022-03-04 11:30:00,200.13,200.51,199.56,200.48,13742.0,184.3281,184.6781,183.8031,184.6505,13742.0
2022-03-04 11:40:00,200.3,200.52,200.03,200.09,10859.0,184.4847,184.6873,184.236,184.2913,10859.0
2022-03-04 11:50:00,200.09,200.1,199.25,199.5,13942.0,184.2913,184.3005,183.5176,183.7479,13942.0
2022-03-04 12:00:00,199.54,200.09,199.34,200.09,10749.0,183.7847,184.2913,183.6005,184.2913,10749.0
2022-03-04 12:10:00,200.2,200.7,200.18,200.3,12909.0,184.3926,184.8531,184.3742,184.4847,12909.0
2022-03-04 12:20:00,200.32,200.35,199.59,199.96,11558.0,184.5031,184.5308,183.8308,184.1715,11558.0
2022-03-04 12:30:00,199.96,200.35,199.93,200.06,17459.0,184.1715,184.5308,184.1439,184.2637,17459.0
2022-03-04 12:40:00,200.11,200.25,199.93,200.04,7689.0,184.3097,184.4387,184.1439,184.2452,7689.0
2022-03-04 12:50:00,200.15,200.94,199.92,200.74,12104.0,184.3465,185.0742,184.1347,184.89,12104.0
2022-03-04 13:00:00,200.84,201.42,200.82,201.35,8674.0,184.9821,185.5163,184.9636,185.4518,8674.0
2022-03-04 13:10:00,201.37,201.41,200.83,200.85,9550.0,185.4702,185.5071,184.9729,184.9913,9550.0
2022-03-04 13:20:00,200.92,201.45,200.87,201.36,6674.0,185.0557,185.5439,185.0097,185.461,6674.0
2022-03-04 13:30:00,201.32,201.48,201.23,201.46,8141.0,185.4242,185.5715,185.3413,185.5531,8141.0
2022-03-04 13:40:00,201.44,201.44,200.71,201.22,9073.0,185.5347,185.5347,184.8623,185.3321,9073.0
2022-03-04 13:50:00,201.16,201.26,200.9,201.06,12234.0,185.2768,185.3689,185.0373,185.1847,12234.0
2022-03-04 14:00:00,201.07,201.2,200.65,201.07,10762.0,185.1939,185.3136,184.8071,185.1939,10762.0
2022-03-04 14:10:00,200.98,201.02,200.37,200.83,12867.0,185.111,185.1479,184.5492,184.9729,12867.0
2022-03-04 14:20:00,200.74,201.58,200.71,201.12,19357.0,184.89,185.6636,184.8623,185.24,19357.0
2022-03-04 14:30:00,201.15,201.17,200.64,200.93,16527.0,185.2676,185.286,184.7979,185.065,16527.0
2022-03-04 14:40:00,200.78,200.78,200.22,200.23,22059.0,184.9268,184.9268,184.411,184.4202,22059.0
2022-03-04 14:50:00,200.33,201.02,200.3,200.67,17638.0,184.5123,185.1479,184.4847,184.8255,17638.0
2022-03-04 15:00:00,200.79,201.77,200.79,201.62,11240.0,184.936,185.8386,184.936,185.7005,11240.0
2022-03-04 15:10:00,201.6,202.14,201.46,201.67,16273.0,185.6821,186.1794,185.5531,185.7465,16273.0
2022-03-04 15:20:00,201.68,202.24,201.41,201.8,20746.0,185.7557,186.2715,185.5071,185.8663,20746.0
2022-03-04 15:30:00,201.84,201.98,201.35,201.57,18958.0,185.9031,186.0321,185.4518,185.6544,18958.0
2022-03-04 15:40:00,201.6,201.87,201.16,201.27,30522.0,185.6821,185.9307,185.2768,185.3781,30522.0
2022-03-04 15:50:00,201.31,202.42,201.16,202.13,143472.0,185.415,186.4373,185.2768,186.1702,143472.0
2022-03-07 09:30:00,201.51,202.16,197.36,197.96,68435.0,185.5992,186.1978,181.7768,182.3295,68435.0
2022-03-07 09:40:00,197.99,199.22,197.64,197.78,31971.0,182.3571,183.49,182.0347,182.1637,31971.0
2022-03-07 09:50:00,197.66,197.96,196.59,196.79,40884.0,182.0532,182.3295,181.0676,181.2518,40884.0
2022-03-07 10:00:00,196.6,197.26,196.05,197.26,39816.0,181.0768,181.6847,180.5703,181.6847,39816.0
2022-03-07 10:10:00,197.14,197.14,196.24,196.34,33541.0,181.5742,181.5742,180.7453,180.8374,33541.0
2022-03-07 10:20:00,196.35,196.53,194.93,195.0,46174.0,180.8466,181.0124,179.5387,179.6032,46174.0
2022-03-07 10:30:00,194.92,195.31,194.6,194.76,45268.0,179.5295,179.8887,179.2348,179.3821,45268.0
2022-03-07 10:40:00,194.77,195.02,194.33,194.91,26549.0,179.3913,179.6216,178.9861,179.5203,26549.0
2022-03-07 10:50:00,194.85,195.11,194.21,194.62,27860.0,179.465,179.7045,178.8756,179.2532,27860.0
2022-03-07 11:00:00,194.7,195.02,194.28,194.88,21777.0,179.3269,179.6216,178.94,179.4927,21777.0
2022-03-07 11:10:00,194.85,195.07,194.2,194.27,25010.0,179.465,179.6677,178.8663,178.9308,25010.0
2022-03-07 11:20:00,194.28,194.66,194.09,194.66,18144.0,178.94,179.29,178.765,179.29,18144.0
2022-03-07 11:30:00,194.61,194.61,193.56,193.66,33057.0,179.244,179.244,178.2769,178.369,33057.0
2022-03-07 11:40:00,193.6,193.83,192.57,192.59,69335.0,178.3137,178.5256,177.365,177.3835,69335.0
2022-03-07 11:50:00,192.54,192.71,191.27,191.43,50732.0,177.3374,177.494,176.1677,176.3151,50732.0
2022-03-07 12:00:00,191.42,191.97,191.0,191.77,25828.0,176.3059,176.8124,175.919,176.6282,25828.0
2022-03-07 12:10:00,191.79,191.93,191.02,191.02,18949.0,176.6466,176.7756,175.9374,175.9374,18949.0
2022-03-07 12:20:00,191.09,191.75,190.29,191.73,38922.0,176.0019,176.6098,175.2651,176.5914,38922.0
2022-03-07 12:30:00,191.7,191.82,190.93,191.38,57875.0,176.5637,176.6743,175.8545,176.269,57875.0
2022-03-07 12:40:00,191.33,192.08,190.87,191.91,42548.0,176.223,176.9137,175.7993,176.7572,42548.0
2022-03-07 12:50:00,191.8,192.15,190.76,191.3,28984.0,176.6558,176.9782,175.698,176.1953,28984.0
2022-03-07 13:00:00,191.32,192.56,191.28,192.17,18284.0,176.2137,177.3558,176.1769,176.9966,18284.0
2022-03-07 13:10:00,192.22,192.23,191.66,191.67,28411.0,177.0427,177.0519,176.5269,176.5361,28411.0
2022-03-07 13:20:00,191.67,192.33,191.46,191.88,19246.0,176.5361,177.144,176.3427,176.7295,19246.0
2022-03-07 13:30:00,191.96,192.1,191.33,191.87,19339.0,176.8032,176.9322,176.223,176.7203,19339.0
2022-03-07 13:40:00,191.78,192.06,190.72,190.83,14908.0,176.6374,176.8953,175.6611,175.7624,14908.0
2022-03-07 13:50:00,190.9,191.09,190.69,191.09,19967.0,175.8269,176.0019,175.6335,176.0019,19967.0
2022-03-07 14:00:00,191.21,191.82,190.96,191.68,17823.0,176.1124,176.6743,175.8822,176.5453,17823.0
2022-03-07 14:10:00,191.71,192.44,191.64,192.31,22277.0,176.573,177.2453,176.5085,177.1256,22277.0
2022-03-07 14:20:00,192.28,192.59,191.74,192.38,26714.0,177.0979,177.3835,176.6006,177.1901,26714.0
2022-03-07 14:30:00,192.38,192.42,191.94,192.12,20885.0,177.1901,177.2269,176.7848,176.9506,20885.0
2022-03-07 14:40:00,192.2,192.38,191.82,192.19,23218.0,177.0243,177.1901,176.6743,177.0151,23218.0
2022-03-07 14:50:00,192.17,192.27,191.52,191.69,14654.0,176.9966,177.0887,176.398,176.5545,14654.0
2022-03-07 15:00:00,191.7,191.76,191.22,191.24,14785.0,176.5637,176.619,176.1216,176.1401,14785.0
2022-03-07 15:10:00,191.33,191.33,190.81,190.96,29715.0,176.223,176.223,175.744,175.8822,29715.0
2022-03-07 15:20:00,191.03,191.69,190.93,191.34,26732.0,175.9466,176.5545,175.8545,176.2322,26732.0
2022-03-07 15:30:00,191.28,191.28,190.3,190.3,27905.0,176.1769,176.1769,175.2743,175.2743,27905.0
2022-03-07 15:40:00,190.2,190.66,189.8,189.84,56514.0,175.1822,175.6059,174.8138,174.8506,56514.0
2022-03-07 15:50:00,189.83,190.29,189.5,189.6,144781.0,174.8414,175.2651,174.5375,174.6296,144781.0
2022-03-08 09:30:00,191.47,193.09,191.11,192.0,56049.0,176.3519,177.844,176.0203,176.8401,56049.0
2022-03-08 09:40:00,191.81,192.94,190.97,192.53,14296.0,176.6651,177.7058,175.8914,177.3282,14296.0
2022-03-08 09:50:00,192.38,193.36,192.16,193.17,22084.0,177.1901,178.0927,176.9874,177.9177,22084.0
2022-03-08 10:00:00,193.19,193.19,190.09,190.34,28792.0,177.9361,177.9361,175.0809,175.3111,28792.0
2022-03-08 10:10:00,190.28,191.63,189.62,191.54,25321.0,175.2559,176.4993,174.648,176.4164,25321.0
2022-03-08 10:20:00,191.55,192.37,191.28,191.62,22377.0,176.4256,177.1808,176.1769,176.4901,22377.0
2022-03-08 10:30:00,191.75,192.8,191.5,192.74,18769.0,176.6098,177.5769,176.3795,177.5216,18769.0
2022-03-08 10:40:00,192.78,194.02,192.78,194.02,12026.0,177.5585,178.7006,177.5585,178.7006,12026.0
2022-03-08 10:50:00,193.84,194.58,193.78,194.55,16048.0,178.5348,179.2163,178.4795,179.1887,16048.0
2022-03-08 11:00:00,194.55,194.68,193.42,193.5,22503.0,179.1887,179.3084,178.1479,178.2216,22503.0
2022-03-08 11:10:00,193.74,194.7,193.73,194.7,11113.0,178.4427,179.3269,178.4335,179.3269,11113.0
2022-03-08 11:20:00,194.68,194.91,194.03,194.8,23436.0,179.3084,179.5203,178.7098,179.419,23436.0
2022-03-08 11:30:00,194.73,195.17,194.15,195.03,27480.0,179.3545,179.7598,178.8203,179.6308,27480.0
2022-03-08 11:40:00,195.0,196.28,194.79,196.28,9627.0,179.6032,180.7821,179.4098,180.7821,9627.0
2022-03-08 11:50:00,196.28,196.92,195.78,196.16,36381.0,180.7821,181.3716,180.3216,180.6716,36381.0
2022-03-08 12:00:00,196.18,197.69,195.96,197.69,18845.0,180.69,182.0808,180.4874,182.0808,18845.0
2022-03-08 12:10:00,197.71,199.67,197.64,199.65,19667.0,182.0992,183.9044,182.0347,183.886,19667.0
2022-03-08 12:20:00,199.67,199.79,198.77,199.79,19938.0,183.9044,184.015,183.0755,184.015,19938.0
2022-03-08 12:30:00,199.73,200.38,199.54,200.03,38440.0,183.9597,184.5584,183.7847,184.236,38440.0
2022-03-08 12:40:00,200.07,200.22,199.38,199.41,16539.0,184.2729,184.411,183.6373,183.665,16539.0
2022-03-08 12:50:00,199.38,200.07,198.94,199.92,16436.0,183.6373,184.2729,183.2321,184.1347,16436.0
2022-03-08 13:00:00,199.99,201.0,199.99,201.0,15671.0,184.1992,185.1294,184.1992,185.1294,15671.0
2022-03-08 13:10:00,201.0,201.01,200.57,200.77,21311.0,185.1294,185.1386,184.7334,184.9176,21311.0
2022-03-08 13:20:00,200.69,200.7,198.11,198.17,16171.0,184.8439,184.8531,182.4676,182.5229,16171.0
2022-03-08 13:30:00,198.11,198.13,197.24,197.52,22416.0,182.4676,182.486,181.6663,181.9242,22416.0
2022-03-08 13:40:00,197.68,197.92,197.33,197.67,14418.0,182.0716,182.2926,181.7492,182.0624,14418.0
2022-03-08 13:50:00,197.58,197.89,196.62,196.7,18249.0,181.9795,182.265,181.0953,181.169,18249.0
2022-03-08 14:00:00,196.65,197.44,196.17,197.05,13938.0,181.1229,181.8505,180.6808,181.4913,13938.0
2022-03-08 14:10:00,196.93,196.93,196.02,196.45,10291.0,181.3808,181.3808,180.5426,180.9387,10291.0
2022-03-08 14:20:00,196.27,197.11,195.52,197.11,11187.0,180.7729,181.5466,180.0821,181.5466,11187.0
2022-03-08 14:30:00,196.95,197.22,196.31,196.51,14332.0,181.3992,181.6479,180.8097,180.994,14332.0
2022-03-08 14:40:00,196.59,197.23,196.16,197.23,9702.0,181.0676,181.6571,180.6716,181.6571,9702.0
2022-03-08 14:50:00,197.19,197.25,196.76,196.94,11849.0,181.6203,181.6755,181.2242,181.39,11849.0
2022-03-08 15:00:00,197.16,197.27,196.76,196.85,13727.0,181.5926,181.6939,181.2242,181.3071,13727.0
2022-03-08 15:10:00,196.86,196.86,195.87,195.95,18807.0,181.3163,181.3163,180.4045,180.4782,18807.0
2022-03-08 15:20:00,195.95,196.03,194.8,194.81,26067.0,180.4782,180.5519,179.419,179.4282,26067.0
2022-03-08 15:30:00,194.75,194.95,193.93,194.55,37036.0,179.3729,179.5571,178.6177,179.1887,37036.0
2022-03-08 15:40:00,194.58,194.64,193.61,193.82,58424.0,179.2163,179.2716,178.3229,178.5164,58424.0
2022-03-08 15:50:00,193.72,194.42,192.79,193.02,125412.0,178.4242,179.069,177.5677,177.7795,125412.0
2022-03-09 09:30:00,196.69,198.81,196.69,197.67,26416.0,181.1597,183.1124,181.1597,182.0624,26416.0
2022-03-09 09:40:00,197.99,198.77,197.86,198.47,12949.0,182.3571,183.0755,182.2374,182.7992,12949.0
2022-03-09 09:50:00,198.68,198.86,196.47,196.85,15021.0,182.9926,183.1584,180.9571,181.3071,15021.0
2022-03-09 10:00:00,196.92,197.78,196.47,196.95,19489.0,181.3716,182.1637,180.9571,181.3992,19489.0
2022-03-09 10:10:00,196.81,197.43,196.75,197.35,15246.0,181.2703,181.8413,181.215,181.7676,15246.0
2022-03-09 10:20:00,197.46,198.26,197.17,198.25,47311.0,181.8689,182.6058,181.6018,182.5966,47311.0
2022-03-09 10:30:00,198.23,198.83,197.63,198.73,13886.0,182.5781,183.1308,182.0255,183.0387,13886.0
2022-03-09 10:40:00,198.73,199.49,198.7,199.37,15540.0,183.0387,183.7387,183.011,183.6281,15540.0
2022-03-09 10:50:00,199.49,200.74,199.31,200.72,11951.0,183.7387,184.89,183.5729,184.8715,11951.0
2022-03-09 11:00:00,200.71,200.88,199.8,199.8,17774.0,184.8623,185.0189,184.0242,184.0242,17774.0
2022-03-09 11:10:00,199.75,199.75,199.07,199.28,10814.0,183.9781,183.9781,183.3518,183.5452,10814.0
2022-03-09 11:20:00,199.42,199.79,199.18,199.19,16098.0,183.6742,184.015,183.4531,183.4623,16098.0
2022-03-09 11:30:00,199.24,199.8,199.04,199.49,12036.0,183.5084,184.0242,183.3242,183.7387,12036.0
2022-03-09 11:40:00,199.49,199.98,199.45,199.76,14083.0,183.7387,184.19,183.7018,183.9873,14083.0
2022-03-09 11:50:00,199.77,199.83,199.24,199.74,11657.0,183.9966,184.0518,183.5084,183.9689,11657.0
2022-03-09 12:00:00,199.72,199.87,198.94,199.12,8241.0,183.9505,184.0887,183.2321,183.3979,8241.0
2022-03-09 12:10:00,199.17,199.59,199.05,199.33,12696.0,183.4439,183.8308,183.3334,183.5913,12696.0
2022-03-09 12:20:00,199.32,199.86,199.28,199.68,19272.0,183.5821,184.0794,183.5452,183.9137,19272.0
2022-03-09 12:30:00,199.8,200.58,199.72,200.48,13154.0,184.0242,184.7426,183.9505,184.6505,13154.0
2022-03-09 12:40:00,200.38,200.64,200.27,200.53,27102.0,184.5584,184.7979,184.4571,184.6965,27102.0
2022-03-09 12:50:00,200.47,200.58,199.93,200.58,37788.0,184.6413,184.7426,184.1439,184.7426,37788.0
2022-03-09 13:00:00,200.62,200.62,199.2,199.92,16562.0,184.7794,184.7794,183.4716,184.1347,16562.0
2022-03-09 13:10:00,200.01,200.64,200.01,200.38,8586.0,184.2176,184.7979,184.2176,184.5584,8586.0
2022-03-09 13:20:00,200.39,200.8,200.14,200.8,12007.0,184.5676,184.9452,184.3373,184.9452,12007.0
2022-03-09 13:30:00,200.78,200.79,200.4,200.54,18313.0,184.9268,184.936,184.5768,184.7058,18313.0
2022-03-09 13:40:00,200.63,200.81,200.07,200.34,13247.0,184.7886,184.9544,184.2729,184.5215,13247.0
2022-03-09 13:50:00,200.34,200.38,199.73,200.01,10380.0,184.5215,184.5584,183.9597,184.2176,10380.0
2022-03-09 14:00:00,200.0,200.11,199.51,199.51,11036.0,184.2084,184.3097,183.7571,183.7571,11036.0
2022-03-09 14:10:00,199.68,199.95,199.13,199.86,8574.0,183.9137,184.1623,183.4071,184.0794,8574.0
2022-03-09 14:20:00,199.79,200.08,199.73,199.88,9635.0,184.015,184.2821,183.9597,184.0979,9635.0
2022-03-09 14:30:00,199.91,200.01,199.68,199.86,10153.0,184.1255,184.2176,183.9137,184.0794,10153.0
2022-03-09 14:40:00,199.78,199.82,199.33,199.61,10174.0,184.0058,184.0426,183.5913,183.8492,10174.0
2022-03-09 14:50:00,199.58,199.84,199.27,199.56,17554.0,183.8216,184.061,183.536,183.8031,17554.0
2022-03-09 15:00:00,199.58,200.13,199.52,199.97,19055.0,183.8216,184.3281,183.7663,184.1808,19055.0
2022-03-09 15:10:00,200.05,200.19,199.84,200.1,23128.0,184.2544,184.3834,184.061,184.3005,23128.0
2022-03-09 15:20:00,200.07,200.32,199.9,200.02,15038.0,184.2729,184.5031,184.1163,184.2268,15038.0
2022-03-09 15:30:00,200.03,200.25,199.9,199.95,18932.0,184.236,184.4387,184.1163,184.1623,18932.0
2022-03-09 15:40:00,199.95,200.22,199.47,199.63,50488.0,184.1623,184.411,183.7202,183.8676,50488.0
2022-03-09 15:50:00,199.57,199.84,198.16,198.52,120642.0,183.8123,184.061,182.5137,182.8452,120642.0
2022-03-10 09:30:00,195.75,197.33,195.51,196.95,19311.0,180.294,181.7492,180.0729,181.3992,19311.0
2022-03-10 09:40:00,197.01,197.02,196.12,196.56,8196.0,181.4545,181.4637,180.6347,181.04,8196.0
2022-03-10 09:50:00,196.48,198.01,196.3,197.94,7744.0,180.9663,182.3755,180.8005,182.311,7744.0
2022-03-10 10:00:00,197.95,198.06,197.24,197.89,7688.0,182.3203,182.4216,181.6663,182.265,7688.0
2022-03-10 10:10:00,197.89,198.12,197.57,198.08,9124.0,182.265,182.4768,181.9703,182.44,9124.0
2022-03-10 10:20:00,198.06,198.06,197.5,197.5,9100.0,182.4216,182.4216,181.9058,181.9058,9100.0
2022-03-10 10:30:00,197.63,197.84,196.84,197.18,6299.0,182.0255,182.2189,181.2979,181.6111,6299.0
2022-03-10 10:40:00,197.17,197.6,197.01,197.39,7136.0,181.6018,181.9979,181.4545,181.8045,7136.0
2022-03-10 10:50:00,197.54,197.54,195.55,195.55,12176.0,181.9426,181.9426,180.1098,180.1098,12176.0
2022-03-10 11:00:00,195.43,195.44,193.67,194.36,29825.0,179.9992,180.0084,178.3782,179.0137,29825.0
2022-03-10 11:10:00,194.3,195.09,194.23,195.04,13583.0,178.9585,179.6861,178.894,179.64,13583.0
2022-03-10 11:20:00,195.02,195.07,194.62,194.82,9146.0,179.6216,179.6677,179.2532,179.4374,9146.0
2022-03-10 11:30:00,194.96,195.12,194.82,194.92,16177.0,179.5663,179.7137,179.4374,179.5295,16177.0
2022-03-10 11:40:00,195.04,195.29,194.85,195.11,11329.0,179.64,179.8703,179.465,179.7045,11329.0
2022-03-10 11:50:00,195.02,195.06,194.71,194.88,11711.0,179.6216,179.6584,179.3361,179.4927,11711.0
2022-03-10 12:00:00,195.03,195.24,194.97,195.19,8461.0,179.6308,179.8242,179.5755,179.7782,8461.0
2022-03-10 12:10:00,195.2,195.48,195.13,195.13,6739.0,179.7874,180.0453,179.7229,179.7229,6739.0
2022-03-10 12:20:00,195.23,196.12,195.22,195.73,8030.0,179.815,180.6347,179.8058,180.2755,8030.0
2022-03-10 12:30:00,195.68,195.79,195.38,195.77,9787.0,180.2295,180.3308,179.9532,180.3124,9787.0
2022-03-10 12:40:00,195.8,196.38,195.67,196.35,6510.0,180.34,180.8742,180.2203,180.8466,6510.0
2022-03-10 12:50:00,196.46,196.6,196.22,196.57,6443.0,180.9479,181.0768,180.7269,181.0492,6443.0
2022-03-10 13:00:00,196.6,196.66,195.97,196.24,8275.0,181.0768,181.1321,180.4966,180.7453,8275.0
2022-03-10 13:10:00,196.34,197.11,196.34,197.09,7770.0,180.8374,181.5466,180.8374,181.5282,7770.0
2022-03-10 13:20:00,197.04,197.14,196.49,196.5,7940.0,181.4821,181.5742,180.9755,180.9847,7940.0
2022-03-10 13:30:00,196.36,196.46,196.07,196.28,8239.0,180.8558,180.9479,180.5887,180.7821,8239.0
2022-03-10 13:40:00,196.18,197.22,196.18,197.21,8237.0,180.69,181.6479,180.69,181.6387,8237.0
2022-03-10 13:50:00,197.19,197.22,196.64,196.87,5581.0,181.6203,181.6479,181.1137,181.3255,5581.0
2022-03-10 14:00:00,196.85,197.48,196.74,196.95,9321.0,181.3071,181.8874,181.2058,181.3992,9321.0
2022-03-10 14:10:00,197.02,197.62,196.86,197.52,6963.0,181.4637,182.0163,181.3163,181.9242,6963.0
2022-03-10 14:20:00,197.52,197.55,197.04,197.38,6011.0,181.9242,181.9518,181.4821,181.7953,6011.0
2022-03-10 14:30:00,197.35,197.59,196.98,196.99,7307.0,181.7676,181.9887,181.4268,181.4361,7307.0
2022-03-10 14:40:00,196.92,197.19,196.62,197.11,6235.0,181.3716,181.6203,181.0953,181.5466,6235.0
2022-03-10 14:50:00,197.17,197.31,197.02,197.2,9877.0,181.6018,181.7308,181.4637,181.6295,9877.0
2022-03-10 15:00:00,197.25,197.28,196.24,196.29,6914.0,181.6755,181.7032,180.7453,180.7913,6914.0
2022-03-10 15:10:00,196.4,196.63,196.25,196.29,7374.0,180.8926,181.1045,180.7545,180.7913,7374.0
2022-03-10 15:20:00,196.26,196.74,195.95,196.74,10162.0,180.7637,181.2058,180.4782,181.2058,10162.0
2022-03-10 15:30:00,196.74,196.9,196.56,196.75,15431.0,181.2058,181.3532,181.04,181.215,15431.0
2022-03-10 15:40:00,196.85,197.55,196.84,197.26,22766.0,181.3071,181.9518,181.2979,181.6847,22766.0
2022-03-10 15:50:00,197.4,197.98,197.15,197.2,70393.0,181.8137,182.3479,181.5834,181.6295,70393.0
2022-03-11 09:30:00,198.81,199.53,198.49,198.77,17484.0,183.1124,183.7755,182.8176,183.0755,17484.0
2022-03-11 09:40:00,198.56,199.01,198.2,199.01,10161.0,182.8821,183.2966,182.5505,183.2966,10161.0
2022-03-11 09:50:00,198.9,199.28,196.69,196.8,22653.0,183.1952,183.5452,181.1597,181.2611,22653.0
2022-03-11 10:00:00,196.8,197.15,196.51,196.72,10725.0,181.2611,181.5834,180.994,181.1874,10725.0
2022-03-11 10:10:00,196.7,197.08,196.59,196.87,9593.0,181.169,181.5189,181.0676,181.3255,9593.0
2022-03-11 10:20:00,196.72,197.16,196.31,196.94,10315.0,181.1874,181.5926,180.8097,181.39,10315.0
2022-03-11 10:30:00,197.08,197.14,196.4,196.89,5199.0,181.5189,181.5742,180.8926,181.344,5199.0
2022-03-11 10:40:00,197.07,197.68,196.91,197.29,13669.0,181.5097,182.0716,181.3624,181.7124,13669.0
2022-03-11 10:50:00,197.12,197.92,197.12,197.69,16513.0,181.5558,182.2926,181.5558,182.0808,16513.0
2022-03-11 11:00:00,197.79,197.86,197.1,197.22,10590.0,182.1729,182.2374,181.5374,181.6479,10590.0
2022-03-11 11:10:00,197.26,197.42,196.81,197.14,18714.0,181.6847,181.8321,181.2703,181.5742,18714.0
2022-03-11 11:20:00,197.2,197.84,197.02,197.73,14735.0,181.6295,182.2189,181.4637,182.1176,14735.0
2022-03-11 11:30:00,197.67,198.7,197.67,198.68,21050.0,182.0624,183.011,182.0624,182.9926,21050.0
2022-03-11 11:40:00,198.75,199.23,198.2,198.2,35738.0,183.0571,183.4992,182.5505,182.5505,35738.0
2022-03-11 11:50:00,198.22,198.31,197.89,197.89,6463.0,182.5689,182.6518,182.265,182.265,6463.0
2022-03-11 12:00:00,197.89,197.9,197.14,197.14,9864.0,182.265,182.2742,181.5742,181.5742,9864.0
2022-03-11 12:10:00,197.31,197.56,197.14,197.42,7513.0,181.7308,181.961,181.5742,181.8321,7513.0
2022-03-11 12:20:00,197.39,197.49,196.79,196.79,4682.0,181.8045,181.8966,181.2518,181.2518,4682.0
2022-03-11 12:30:00,196.72,197.08,196.46,196.65,9097.0,181.1874,181.5189,180.9479,181.1229,9097.0
2022-03-11 12:40:00,196.64,197.03,196.64,196.93,7120.0,181.1137,181.4729,181.1137,181.3808,7120.0
2022-03-11 12:50:00,196.92,197.43,196.86,197.25,6864.0,181.3716,181.8413,181.3163,181.6755,6864.0
2022-03-11 13:00:00,197.23,197.6,197.05,197.37,9502.0,181.6571,181.9979,181.4913,181.7861,9502.0
2022-03-11 13:10:00,197.4,197.81,196.99,197.81,9596.0,181.8137,182.1913,181.4361,182.1913,9596.0
2022-03-11 13:20:00,197.83,197.85,197.47,197.48,9214.0,182.2097,182.2282,181.8782,181.8874,9214.0
2022-03-11 13:30:00,197.54,197.54,197.09,197.11,7426.0,181.9426,181.9426,181.5282,181.5466,7426.0
2022-03-11 13:40:00,197.18,197.92,197.11,197.91,8841.0,181.6111,182.2926,181.5466,182.2834,8841.0
2022-03-11 13:50:00,197.97,198.08,196.96,196.96,7513.0,182.3387,182.44,181.4084,181.4084,7513.0
2022-03-11 14:00:00,196.88,197.21,196.88,197.15,5686.0,181.3347,181.6387,181.3347,181.5834,5686.0
2022-03-11 14:10:00,197.09,197.34,196.87,196.87,8068.0,181.5282,181.7584,181.3255,181.3255,8068.0
2022-03-11 14:20:00,196.8,197.47,196.77,197.47,9969.0,181.2611,181.8782,181.2334,181.8782,9969.0
2022-03-11 14:30:00,197.44,197.55,197.17,197.22,6472.0,181.8505,181.9518,181.6018,181.6479,6472.0
2022-03-11 14:40:00,197.21,197.21,196.44,196.56,10463.0,181.6387,181.6387,180.9295,181.04,10463.0
2022-03-11 14:50:00,196.56,196.56,195.93,196.2,14731.0,181.04,181.04,180.4598,180.7084,14731.0
2022-03-11 15:00:00,196.19,196.29,195.98,195.99,17990.0,180.6992,180.7913,180.5058,180.515,17990.0
2022-03-11 15:10:00,196.0,196.19,195.8,196.14,12774.0,180.5242,180.6992,180.34,180.6532,12774.0
2022-03-11 15:20:00,196.08,196.25,195.77,195.84,15993.0,180.5979,180.7545,180.3124,180.3769,15993.0
2022-03-11 15:30:00,195.85,196.28,195.73,195.92,32170.0,180.3861,180.7821,180.2755,180.4505,32170.0
2022-03-11 15:40:00,195.85,195.85,195.08,195.11,23999.0,180.3861,180.3861,179.6769,179.7045,23999.0
2022-03-11 15:50:00,195.06,195.66,195.05,195.32,97525.0,179.6584,180.2111,179.6492,179.8979,97525.0
2022-03-14 09:30:00,197.4,198.74,197.18,197.32,21485.0,181.8137,183.0479,181.6111,181.74,21485.0
2022-03-14 09:40:00,196.96,197.48,196.23,196.23,21081.0,181.4084,181.8874,180.7361,180.7361,21081.0
2022-03-14 09:50:00,196.48,197.75,196.25,197.69,10920.0,180.9663,182.136,180.7545,182.0808,10920.0
2022-03-14 10:00:00,197.92,198.08,197.22,197.93,15712.0,182.2926,182.44,181.6479,182.3018,15712.0
2022-03-14 10:10:00,197.83,198.06,197.69,197.92,16572.0,182.2097,182.4216,182.0808,182.2926,16572.0
2022-03-14 10:20:00,197.94,199.11,197.83,198.86,12571.0,182.311,183.3887,182.2097,183.1584,12571.0
2022-03-14 10:30:00,198.96,199.58,198.84,199.46,25989.0,183.2505,183.8216,183.14,183.711,25989.0
2022-03-14 10:40:00,199.55,200.51,199.55,199.99,29515.0,183.7939,184.6781,183.7939,184.1992,29515.0
2022-03-14 10:50:00,199.88,201.0,199.88,200.96,13282.0,184.0979,185.1294,184.0979,185.0926,13282.0
2022-03-14 11:00:00,200.97,201.19,199.97,200.11,7295.0,185.1018,185.3044,184.1808,184.3097,7295.0
2022-03-14 11:10:00,200.1,200.67,199.95,200.5,6444.0,184.3005,184.8255,184.1623,184.6689,6444.0
2022-03-14 11:20:00,200.35,200.59,200.27,200.41,4514.0,184.5308,184.7518,184.4571,184.586,4514.0
2022-03-14 11:30:00,200.41,200.71,200.41,200.66,3483.0,184.586,184.8623,184.586,184.8163,3483.0
2022-03-14 11:40:00,200.58,200.69,199.33,199.57,18700.0,184.7426,184.8439,183.5913,183.8123,18700.0
2022-03-14 11:50:00,199.5,199.71,199.08,199.71,13058.0,183.7479,183.9413,183.361,183.9413,13058.0
2022-03-14 12:00:00,199.59,199.72,198.57,198.57,17689.0,183.8308,183.9505,182.8913,182.8913,17689.0
2022-03-14 12:10:00,198.51,198.87,198.4,198.87,7212.0,182.836,183.1676,182.7347,183.1676,7212.0
2022-03-14 12:20:00,198.85,199.4,198.69,199.38,3414.0,183.1492,183.6558,183.0018,183.6373,3414.0
2022-03-14 12:30:00,199.42,200.04,199.4,199.88,8304.0,183.6742,184.2452,183.6558,184.0979,8304.0
2022-03-14 12:40:00,199.92,200.1,199.19,199.34,6440.0,184.1347,184.3005,183.4623,183.6005,6440.0
2022-03-14 12:50:00,199.27,199.46,199.0,199.06,3371.0,183.536,183.711,183.2873,183.3426,3371.0
2022-03-14 13:00:00,199.16,199.52,199.07,199.31,5370.0,183.4347,183.7663,183.3518,183.5729,5370.0
2022-03-14 13:10:00,199.34,199.41,199.03,199.29,11382.0,183.6005,183.665,183.315,183.5545,11382.0
2022-03-14 13:20:00,199.22,199.31,198.51,198.74,5151.0,183.49,183.5729,182.836,183.0479,5151.0
2022-03-14 13:30:00,198.79,198.83,197.92,198.06,8587.0,183.0939,183.1308,182.2926,182.4216,8587.0
2022-03-14 13:40:00,198.03,198.13,196.93,196.94,12555.0,182.3939,182.486,181.3808,181.39,12555.0
2022-03-14 13:50:00,196.98,197.22,196.57,196.62,10124.0,181.4268,181.6479,181.0492,181.0953,10124.0
2022-03-14 14:00:00,196.75,197.35,196.7,197.14,5643.0,181.215,181.7676,181.169,181.5742,5643.0
2022-03-14 14:10:00,197.15,197.7,197.04,197.46,8719.0,181.5834,182.09,181.4821,181.8689,8719.0
2022-03-14 14:20:00,197.56,197.58,197.17,197.31,7873.0,181.961,181.9795,181.6018,181.7308,7873.0
2022-03-14 14:30:00,197.28,197.56,197.18,197.25,3011.0,181.7032,181.961,181.6111,181.6755,3011.0
2022-03-14 14:40:00,197.4,197.4,197.0,197.06,4426.0,181.8137,181.8137,181.4453,181.5005,4426.0
2022-03-14 14:50:00,197.0,197.79,197.0,197.73,7114.0,181.4453,182.1729,181.4453,182.1176,7114.0
2022-03-14 15:00:00,197.69,198.2,197.69,197.89,4291.0,182.0808,182.5505,182.0808,182.265,4291.0
2022-03-14 15:10:00,198.0,198.55,197.99,198.19,8793.0,182.3663,182.8729,182.3571,182.5413,8793.0
2022-03-14 15:20:00,198.23,198.46,197.38,197.46,22147.0,182.5781,182.79,181.7953,181.8689,22147.0
2022-03-14 15:30:00,197.47,197.47,197.04,197.37,13569.0,181.8782,181.8782,181.4821,181.7861,13569.0
2022-03-14 15:40:00,197.29,197.48,196.74,197.13,22378.0,181.7124,181.8874,181.2058,181.565,22378.0
2022-03-14 15:50:00,196.94,197.77,196.73,197.76,90069.0,181.39,182.1545,181.1966,182.1453,90069.0
2022-03-15 09:30:00,199.24,200.59,199.21,200.59,24858.0,183.5084,184.7518,183.4808,184.7518,24858.0
2022-03-15 09:40:00,200.35,200.5,199.32,200.34,14045.0,184.5308,184.6689,183.5821,184.5215,14045.0
2022-03-15 09:50:00,200.35,200.57,199.84,200.23,8547.0,184.5308,184.7334,184.061,184.4202,8547.0
2022-03-15 10:00:00,200.38,200.38,197.59,197.91,18757.0,184.5584,184.5584,181.9887,182.2834,18757.0
2022-03-15 10:10:00,198.03,198.69,197.81,198.33,10911.0,182.3939,183.0018,182.1913,182.6703,10911.0
2022-03-15 10:20:00,198.36,199.41,198.2,199.25,9609.0,182.6979,183.665,182.5505,183.5176,9609.0
2022-03-15 10:30:00,199.24,199.52,198.94,198.94,11398.0,183.5084,183.7663,183.2321,183.2321,11398.0
2022-03-15 10:40:00,199.15,199.8,199.07,199.64,6174.0,183.4255,184.0242,183.3518,183.8768,6174.0
2022-03-15 10:50:00,199.63,199.66,198.86,199.02,10883.0,183.8676,183.8952,183.1584,183.3058,10883.0
2022-03-15 11:00:00,198.97,199.41,198.92,199.1,11511.0,183.2597,183.665,183.2137,183.3795,11511.0
2022-03-15 11:10:00,199.03,199.03,197.06,197.06,9305.0,183.315,183.315,181.5005,181.5005,9305.0
2022-03-15 11:20:00,197.2,197.54,196.88,197.47,5854.0,181.6295,181.9426,181.3347,181.8782,5854.0
2022-03-15 11:30:00,197.51,197.57,196.92,196.95,7421.0,181.915,181.9703,181.3716,181.3992,7421.0
2022-03-15 11:40:00,196.79,197.18,196.63,197.17,10670.0,181.2518,181.6111,181.1045,181.6018,10670.0
2022-03-15 11:50:00,197.24,197.44,196.5,196.91,12437.0,181.6663,181.8505,180.9847,181.3624,12437.0
2022-03-15 12:00:00,196.92,197.46,196.51,197.34,9853.0,181.3716,181.8689,180.994,181.7584,9853.0
2022-03-15 12:10:00,197.42,197.74,197.13,197.65,9002.0,181.8321,182.1268,181.565,182.0439,9002.0
2022-03-15 12:20:00,197.63,198.02,197.38,197.99,8566.0,182.0255,182.3847,181.7953,182.3571,8566.0
2022-03-15 12:30:00,198.13,198.38,198.06,198.38,4311.0,182.486,182.7163,182.4216,182.7163,4311.0
2022-03-15 12:40:00,198.33,198.7,198.22,198.22,9835.0,182.6703,183.011,182.5689,182.5689,9835.0
2022-03-15 12:50:00,198.14,198.3,197.89,198.18,8649.0,182.4953,182.6426,182.265,182.5321,8649.0
2022-03-15 13:00:00,198.25,198.69,198.24,198.4,7201.0,182.5966,183.0018,182.5874,182.7347,7201.0
2022-03-15 13:10:00,198.29,198.29,197.48,197.48,8889.0,182.6334,182.6334,181.8874,181.8874,8889.0
2022-03-15 13:20:00,197.44,197.5,196.77,196.78,8208.0,181.8505,181.9058,181.2334,181.2426,8208.0
2022-03-15 13:30:00,196.56,196.91,196.43,196.83,6969.0,181.04,181.3624,180.9203,181.2887,6969.0
2022-03-15 13:40:00,196.71,197.18,196.56,196.56,8857.0,181.1782,181.6111,181.04,181.04,8857.0
2022-03-15 13:50:00,196.54,196.97,196.5,196.85,15899.0,181.0216,181.4176,180.9847,181.3071,15899.0
2022-03-15 14:00:00,196.78,197.33,196.56,197.27,12887.0,181.2426,181.7492,181.04,181.6939,12887.0
2022-03-15 14:10:00,197.25,197.25,196.62,196.66,3966.0,181.6755,181.6755,181.0953,181.1321,3966.0
2022-03-15 14:20:00,196.57,197.23,196.57,197.06,3733.0,181.0492,181.6571,181.0492,181.5005,3733.0
2022-03-15 14:30:00,197.05,197.52,196.84,197.43,4667.0,181.4913,181.9242,181.2979,181.8413,4667.0
2022-03-15 14:40:00,197.49,198.23,197.49,198.23,10537.0,181.8966,182.5781,181.8966,182.5781,10537.0
2022-03-15 14:50:00,198.27,198.61,198.08,198.53,7787.0,182.615,182.9281,182.44,182.8545,7787.0
2022-03-15 15:00:00,198.49,198.69,198.31,198.35,7874.0,182.8176,183.0018,182.6518,182.6887,7874.0
2022-03-15 15:10:00,198.46,198.8,198.39,198.55,9534.0,182.79,183.1031,182.7255,182.8729,9534.0
2022-03-15 15:20:00,198.51,198.97,198.51,198.81,8691.0,182.836,183.2597,182.836,183.1124,8691.0
2022-03-15 15:30:00,198.85,199.02,198.54,198.64,18761.0,183.1492,183.3058,182.8637,182.9558,18761.0
2022-03-15 15:40:00,198.69,198.92,198.19,198.57,25556.0,183.0018,183.2137,182.5413,182.8913,25556.0
2022-03-15 15:50:00,198.65,198.89,198.1,198.56,90698.0,182.965,183.186,182.4584,182.8821,90698.0
2022-03-16 09:30:00,199.57,203.46,198.42,203.2,23342.0,183.8123,187.3952,182.7531,187.1557,23342.0
2022-03-16 09:40:00,203.31,203.8,202.84,202.94,8751.0,187.257,187.7084,186.8242,186.9163,8751.0
2022-03-16 09:50:00,202.69,203.21,202.24,202.42,11813.0,186.686,187.1649,186.2715,186.4373,11813.0
2022-03-16 10:00:00,202.53,202.88,202.34,202.38,11661.0,186.5386,186.861,186.3636,186.4005,11661.0
2022-03-16 10:10:00,202.5,204.21,202.44,204.01,9079.0,186.511,188.086,186.4557,187.9018,9079.0
2022-03-16 10:20:00,204.01,205.0,204.01,204.75,21622.0,187.9018,188.8136,187.9018,188.5833,21622.0
2022-03-16 10:30:00,204.65,204.77,204.01,204.66,13354.0,188.4912,188.6018,187.9018,188.5004,13354.0
2022-03-16 10:40:00,204.64,204.64,203.2,203.78,10496.0,188.482,188.482,187.1557,187.6899,10496.0
2022-03-16 10:50:00,203.63,203.9,203.23,203.86,15980.0,187.5518,187.8005,187.1834,187.7636,15980.0
2022-03-16 11:00:00,203.87,203.89,203.21,203.8,14683.0,187.7728,187.7912,187.1649,187.7084,14683.0
2022-03-16 11:10:00,203.88,204.84,203.88,204.33,15141.0,187.782,188.6662,187.782,188.1965,15141.0
2022-03-16 11:20:00,204.27,204.81,204.05,204.71,8433.0,188.1412,188.6386,187.9386,188.5465,8433.0
2022-03-16 11:30:00,204.62,205.12,204.39,204.96,19260.0,188.4636,188.9241,188.2518,188.7768,19260.0
2022-03-16 11:40:00,204.87,205.13,204.62,204.98,12174.0,188.6939,188.9333,188.4636,188.7952,12174.0
2022-03-16 11:50:00,205.0,205.1,204.84,205.07,8438.0,188.8136,188.9057,188.6662,188.8781,8438.0
2022-03-16 12:00:00,205.02,205.47,204.61,204.84,6864.0,188.832,189.2465,188.4544,188.6662,6864.0
2022-03-16 12:10:00,204.78,204.89,204.55,204.64,7333.0,188.611,188.7123,188.3991,188.482,7333.0
2022-03-16 12:20:00,204.71,205.0,204.49,204.81,7270.0,188.5465,188.8136,188.3439,188.6386,7270.0
2022-03-16 12:30:00,204.74,204.74,204.22,204.47,9231.0,188.5741,188.5741,188.0952,188.3254,9231.0
2022-03-16 12:40:00,204.4,204.63,203.66,203.96,7216.0,188.261,188.4728,187.5794,187.8557,7216.0
2022-03-16 12:50:00,203.96,204.48,203.87,204.48,13639.0,187.8557,188.3347,187.7728,188.3347,13639.0
2022-03-16 13:00:00,204.5,205.04,204.01,204.1,23637.0,188.3531,188.8504,187.9018,187.9847,23637.0
2022-03-16 13:10:00,203.98,204.19,203.85,204.03,6882.0,187.8741,188.0676,187.7544,187.9202,6882.0
2022-03-16 13:20:00,204.02,204.3,203.84,203.84,11880.0,187.911,188.1689,187.7452,187.7452,11880.0
2022-03-16 13:30:00,203.94,204.44,203.93,204.28,6218.0,187.8373,188.2978,187.8281,188.1505,6218.0
2022-03-16 13:40:00,204.2,204.38,204.0,204.22,11840.0,188.0768,188.2426,187.8926,188.0952,11840.0
2022-03-16 13:50:00,204.22,204.91,204.13,204.73,15652.0,188.0952,188.7307,188.0123,188.5649,15652.0
2022-03-16 14:00:00,204.59,204.99,202.51,202.52,22480.0,188.436,188.8044,186.5202,186.5294,22480.0
2022-03-16 14:10:00,202.52,203.37,202.45,203.37,21818.0,186.5294,187.3123,186.4649,187.3123,21818.0
2022-03-16 14:20:00,203.33,203.36,202.48,202.56,17351.0,187.2755,187.3031,186.4926,186.5663,17351.0
2022-03-16 14:30:00,202.39,203.31,201.81,203.21,16726.0,186.4097,187.257,185.8755,187.1649,16726.0
2022-03-16 14:40:00,203.34,204.6,203.26,204.23,13568.0,187.2847,188.4452,187.211,188.1044,13568.0
2022-03-16 14:50:00,204.05,204.89,203.93,204.19,18807.0,187.9386,188.7123,187.8281,188.0676,18807.0
2022-03-16 15:00:00,204.26,204.7,203.81,204.09,29217.0,188.132,188.5373,187.7176,187.9755,29217.0
2022-03-16 15:10:00,204.01,204.87,203.92,204.87,15809.0,187.9018,188.6939,187.8189,188.6939,15809.0
2022-03-16 15:20:00,204.92,205.11,204.52,204.78,20833.0,188.7399,188.9149,188.3715,188.611,20833.0
2022-03-16 15:30:00,204.84,204.84,203.9,204.04,25542.0,188.6662,188.6662,187.8005,187.9294,25542.0
2022-03-16 15:40:00,204.06,204.67,203.8,204.63,31254.0,187.9478,188.5097,187.7084,188.4728,31254.0
2022-03-16 15:50:00,204.67,205.4,204.41,205.29,124356.0,188.5097,189.182,188.2702,189.0807,124356.0
2022-03-17 09:30:00,202.26,204.49,202.11,203.0,22137.0,186.2899,188.3439,186.1518,186.9715,22137.0
2022-03-17 09:40:00,202.5,203.99,202.42,203.34,8144.0,186.511,187.8833,186.4373,187.2847,8144.0
2022-03-17 09:50:00,203.47,203.98,203.09,203.69,10059.0,187.4044,187.8741,187.0544,187.607,10059.0
2022-03-17 10:00:00,203.99,204.38,203.34,203.55,8758.0,187.8833,188.2426,187.2847,187.4781,8758.0
2022-03-17 10:10:00,203.49,204.4,203.06,204.26,4260.0,187.4228,188.261,187.0268,188.132,4260.0
2022-03-17 10:20:00,204.17,205.07,204.17,204.94,4546.0,188.0491,188.8781,188.0491,188.7583,4546.0
2022-03-17 10:30:00,204.99,205.19,204.42,204.68,4429.0,188.8044,188.9886,188.2794,188.5189,4429.0
2022-03-17 10:40:00,204.86,204.86,204.31,204.45,3546.0,188.6847,188.6847,188.1781,188.307,3546.0
2022-03-17 10:50:00,204.43,204.72,204.24,204.48,4718.0,188.2886,188.5557,188.1136,188.3347,4718.0
2022-03-17 11:00:00,204.48,204.92,204.48,204.49,3700.0,188.3347,188.7399,188.3347,188.3439,3700.0
2022-03-17 11:10:00,204.45,204.67,204.01,204.39,5983.0,188.307,188.5097,187.9018,188.2518,5983.0
2022-03-17 11:20:00,204.23,204.55,204.19,204.38,4035.0,188.1044,188.3991,188.0676,188.2426,4035.0
2022-03-17 11:30:00,204.34,204.99,204.24,204.84,4607.0,188.2057,188.8044,188.1136,188.6662,4607.0
2022-03-17 11:40:00,204.96,205.09,204.87,205.0,4247.0,188.7768,188.8965,188.6939,188.8136,4247.0
2022-03-17 11:50:00,204.75,205.34,204.71,205.29,2977.0,188.5833,189.1268,188.5465,189.0807,2977.0
2022-03-17 12:00:00,205.33,205.68,205.14,205.61,2504.0,189.1175,189.4399,188.9425,189.3754,2504.0
2022-03-17 12:10:00,205.66,205.72,205.37,205.39,4411.0,189.4215,189.4768,189.1544,189.1728,4411.0
2022-03-17 12:20:00,205.24,205.75,205.23,205.75,2831.0,189.0347,189.5044,189.0254,189.5044,2831.0
2022-03-17 12:30:00,205.8,206.15,205.66,205.89,3920.0,189.5504,189.8728,189.4215,189.6333,3920.0
2022-03-17 12:40:00,205.93,205.93,205.67,205.8,1900.0,189.6702,189.6702,189.4307,189.5504,1900.0
2022-03-17 12:50:00,205.81,206.14,205.81,206.14,2504.0,189.5596,189.8636,189.5596,189.8636,2504.0
2022-03-17 13:00:00,206.02,206.05,205.84,205.91,1900.0,189.7531,189.7807,189.5873,189.6517,1900.0
2022-03-17 13:10:00,205.96,206.08,205.83,206.03,3967.0,189.6978,189.8083,189.5781,189.7623,3967.0
2022-03-17 13:20:00,205.99,206.3,205.95,206.25,3891.0,189.7254,190.011,189.6886,189.9649,3891.0
2022-03-17 13:30:00,206.36,206.41,205.89,206.15,9801.0,190.0662,190.1123,189.6333,189.8728,9801.0
2022-03-17 13:40:00,206.23,206.51,205.88,205.93,3013.0,189.9465,190.2044,189.6241,189.6702,3013.0
2022-03-17 13:50:00,205.9,206.15,205.88,205.88,3377.0,189.6425,189.8728,189.6241,189.6241,3377.0
2022-03-17 14:00:00,205.73,205.79,205.57,205.76,3042.0,189.486,189.5412,189.3386,189.5136,3042.0
2022-03-17 14:10:00,205.75,205.84,205.21,205.39,3192.0,189.5044,189.5873,189.007,189.1728,3192.0
2022-03-17 14:20:00,205.38,205.39,204.81,204.81,4999.0,189.1636,189.1728,188.6386,188.6386,4999.0
2022-03-17 14:30:00,204.85,204.98,204.6,204.73,13475.0,188.6754,188.7952,188.4452,188.5649,13475.0
2022-03-17 14:40:00,204.6,204.96,204.6,204.91,3378.0,188.4452,188.7768,188.4452,188.7307,3378.0
2022-03-17 14:50:00,204.98,205.07,204.73,204.8,7380.0,188.7952,188.8781,188.5649,188.6294,7380.0
2022-03-17 15:00:00,204.64,204.94,204.6,204.65,8216.0,188.482,188.7583,188.4452,188.4912,8216.0
2022-03-17 15:10:00,204.63,204.63,204.15,204.53,6700.0,188.4728,188.4728,188.0307,188.3807,6700.0
2022-03-17 15:20:00,204.49,204.52,204.2,204.31,4485.0,188.3439,188.3715,188.0768,188.1781,4485.0
2022-03-17 15:30:00,204.4,204.52,204.15,204.16,8529.0,188.261,188.3715,188.0307,188.0399,8529.0
2022-03-17 15:40:00,204.23,204.97,204.22,204.94,21548.0,188.1044,188.786,188.0952,188.7583,21548.0
2022-03-17 15:50:00,204.91,205.47,204.74,205.4,97492.0,188.7307,189.2465,188.5741,189.182,97492.0
2022-03-18 09:30:00,202.47,204.14,201.27,201.46,121091.0,186.4834,188.0215,185.3781,185.5531,121091.0
2022-03-18 09:40:00,201.33,201.58,200.0,201.41,22365.0,185.4334,185.6636,184.2084,185.5071,22365.0
2022-03-18 09:50:00,201.39,202.7,200.76,202.7,17302.0,185.4886,186.6952,184.9084,186.6952,17302.0
2022-03-18 10:00:00,202.7,203.25,202.56,202.65,9032.0,186.6952,187.2018,186.5663,186.6492,9032.0
2022-03-18 10:10:00,202.95,202.95,202.5,202.75,5318.0,186.9255,186.9255,186.511,186.7413,5318.0
2022-03-18 10:20:00,202.8,202.92,202.25,202.37,10068.0,186.7873,186.8978,186.2807,186.3913,10068.0
2022-03-18 10:30:00,202.08,202.5,201.12,201.43,11851.0,186.1242,186.511,185.24,185.5255,11851.0
2022-03-18 10:40:00,201.43,202.33,201.41,201.82,14246.0,185.5255,186.3544,185.5071,185.8847,14246.0
2022-03-18 10:50:00,201.9,201.9,201.05,201.05,8135.0,185.9584,185.9584,185.1755,185.1755,8135.0
2022-03-18 11:00:00,201.09,201.47,200.32,201.04,21720.0,185.2123,185.5623,184.5031,185.1663,21720.0
2022-03-18 11:10:00,201.18,201.27,200.43,200.81,12232.0,185.2952,185.3781,184.6044,184.9544,12232.0
2022-03-18 11:20:00,200.66,200.66,199.52,199.52,8169.0,184.8163,184.8163,183.7663,183.7663,8169.0
2022-03-18 11:30:00,199.5,200.8,199.28,200.25,21713.0,183.7479,184.9452,183.5452,184.4387,21713.0
2022-03-18 11:40:00,200.12,200.18,199.54,200.02,11152.0,184.3189,184.3742,183.7847,184.2268,11152.0
2022-03-18 11:50:00,200.05,200.07,199.43,199.86,11705.0,184.2544,184.2729,183.6834,184.0794,11705.0
2022-03-18 12:00:00,199.85,201.18,199.81,200.81,17452.0,184.0702,185.2952,184.0334,184.9544,17452.0
2022-03-18 12:10:00,200.82,202.04,200.8,201.6,26114.0,184.9636,186.0873,184.9452,185.6821,26114.0
2022-03-18 12:20:00,201.63,202.92,201.55,202.92,34317.0,185.7097,186.8978,185.636,186.8978,34317.0
2022-03-18 12:30:00,202.84,203.27,202.66,203.25,49820.0,186.8242,187.2202,186.6584,187.2018,49820.0
2022-03-18 12:40:00,203.36,203.83,203.17,203.83,44284.0,187.3031,187.736,187.1281,187.736,44284.0
2022-03-18 12:50:00,203.66,204.61,203.66,204.6,23492.0,187.5794,188.4544,187.5794,188.4452,23492.0
2022-03-18 13:00:00,204.68,204.99,204.16,204.59,61450.0,188.5189,188.8044,188.0399,188.436,61450.0
2022-03-18 13:10:00,204.76,205.08,204.18,205.06,28386.0,188.5926,188.8873,188.0583,188.8689,28386.0
2022-03-18 13:20:00,205.15,205.16,204.68,204.91,36715.0,188.9518,188.961,188.5189,188.7307,36715.0
2022-03-18 13:30:00,204.85,205.56,204.84,205.46,39532.0,188.6754,189.3294,188.6662,189.2373,39532.0
2022-03-18 13:40:00,205.36,205.62,204.96,205.31,47016.0,189.1452,189.3846,188.7768,189.0991,47016.0
2022-03-18 13:50:00,205.31,205.97,205.18,205.97,28228.0,189.0991,189.707,188.9794,189.707,28228.0
2022-03-18 14:00:00,206.01,206.12,205.27,205.63,51275.0,189.7439,189.8452,189.0623,189.3939,51275.0
2022-03-18 14:10:00,205.57,206.71,205.56,206.31,46751.0,189.3386,190.3886,189.3294,190.0202,46751.0
2022-03-18 14:20:00,206.23,206.28,205.86,205.87,28608.0,189.9465,189.9925,189.6057,189.6149,28608.0
2022-03-18 14:30:00,205.8,206.68,205.64,206.39,28323.0,189.5504,190.361,189.4031,190.0938,28323.0
2022-03-18 14:40:00,206.34,206.49,205.95,206.12,18655.0,190.0478,190.186,189.6886,189.8452,18655.0
2022-03-18 14:50:00,206.11,206.41,205.51,205.84,83445.0,189.836,190.1123,189.2833,189.5873,83445.0
2022-03-18 15:00:00,205.84,206.4,205.56,206.38,22441.0,189.5873,190.1031,189.3294,190.0846,22441.0
2022-03-18 15:10:00,206.32,206.56,206.05,206.55,23884.0,190.0294,190.2504,189.7807,190.2412,23884.0
2022-03-18 15:20:00,206.55,206.63,206.19,206.19,22383.0,190.2412,190.3149,189.9096,189.9096,22383.0
2022-03-18 15:30:00,206.18,206.67,205.95,206.07,56975.0,189.9004,190.3517,189.6886,189.7991,56975.0
2022-03-18 15:40:00,206.02,206.54,205.95,206.28,53899.0,189.7531,190.232,189.6886,189.9925,53899.0
2022-03-18 15:50:00,206.25,207.08,205.91,206.73,216685.0,189.9649,190.7294,189.6517,190.407,216685.0
2022-03-21 09:30:00,205.61,207.83,205.61,207.05,34288.0,189.3754,191.4201,189.3754,190.7017,34288.0
2022-03-21 09:40:00,207.0,207.02,204.71,204.71,15270.0,190.6557,190.6741,188.5465,188.5465,15270.0
2022-03-21 09:50:00,204.8,207.2,204.8,206.85,9980.0,188.6294,190.8399,188.6294,190.5175,9980.0
2022-03-21 10:00:00,206.93,207.76,206.76,207.57,6709.0,190.5912,191.3557,190.4346,191.1807,6709.0
2022-03-21 10:10:00,207.68,209.37,207.68,209.17,11959.0,191.282,192.8386,191.282,192.6543,11959.0
2022-03-21 10:20:00,209.14,209.25,207.69,208.05,8550.0,192.6267,192.728,191.2912,191.6228,8550.0
2022-03-21 10:30:00,208.08,208.08,207.44,207.68,6669.0,191.6504,191.6504,191.0609,191.282,6669.0
2022-03-21 10:40:00,207.52,207.86,207.12,207.25,9687.0,191.1346,191.4478,190.7662,190.8859,9687.0
2022-03-21 10:50:00,207.14,207.43,206.76,207.4,5711.0,190.7846,191.0517,190.4346,191.0241,5711.0
2022-03-21 11:00:00,207.38,208.25,207.38,207.38,9552.0,191.0057,191.807,191.0057,191.0057,9552.0
2022-03-21 11:10:00,207.49,207.71,207.25,207.36,10636.0,191.107,191.3096,190.8859,190.9873,10636.0
2022-03-21 11:20:00,207.21,207.58,207.04,207.29,6690.0,190.8491,191.1899,190.6925,190.9228,6690.0
2022-03-21 11:30:00,207.14,207.36,206.79,206.87,10307.0,190.7846,190.9873,190.4623,190.5359,10307.0
2022-03-21 11:40:00,206.96,207.08,206.36,206.36,6650.0,190.6188,190.7294,190.0662,190.0662,6650.0
2022-03-21 11:50:00,206.44,207.11,206.44,207.11,10127.0,190.1399,190.757,190.1399,190.757,10127.0
2022-03-21 12:00:00,207.09,207.76,207.02,207.29,31710.0,190.7386,191.3557,190.6741,190.9228,31710.0
2022-03-21 12:10:00,207.22,207.94,207.16,207.89,9254.0,190.8583,191.5215,190.8031,191.4754,9254.0
2022-03-21 12:20:00,207.94,208.22,207.87,208.06,10005.0,191.5215,191.7794,191.457,191.632,10005.0
2022-03-21 12:30:00,208.01,208.01,206.14,206.44,12731.0,191.5859,191.5859,189.8636,190.1399,12731.0
2022-03-21 12:40:00,206.53,206.95,206.53,206.71,6006.0,190.2228,190.6096,190.2228,190.3886,6006.0
2022-03-21 12:50:00,206.61,206.61,205.75,205.75,5284.0,190.2965,190.2965,189.5044,189.5044,5284.0
2022-03-21 13:00:00,205.77,205.87,205.3,205.62,5243.0,189.5228,189.6149,189.0899,189.3846,5243.0
2022-03-21 13:10:00,205.6,205.73,204.84,204.85,6295.0,189.3662,189.486,188.6662,188.6754,6295.0
2022-03-21 13:20:00,204.94,205.38,204.94,205.2,6768.0,188.7583,189.1636,188.7583,188.9978,6768.0
2022-03-21 13:30:00,205.22,205.77,205.17,205.69,5048.0,189.0162,189.5228,188.9702,189.4491,5048.0
2022-03-21 13:40:00,205.51,205.54,205.03,205.18,5638.0,189.2833,189.311,188.8412,188.9794,5638.0
2022-03-21 13:50:00,205.15,205.57,204.97,205.42,5976.0,188.9518,189.3386,188.786,189.2004,5976.0
2022-03-21 14:00:00,205.43,205.58,205.06,205.31,7701.0,189.2096,189.3478,188.8689,189.0991,7701.0
2022-03-21 14:10:00,205.16,205.3,204.75,205.29,5867.0,188.961,189.0899,188.5833,189.0807,5867.0
2022-03-21 14:20:00,205.23,205.67,205.23,205.44,8265.0,189.0254,189.4307,189.0254,189.2189,8265.0
2022-03-21 14:30:00,205.36,205.55,205.15,205.54,12631.0,189.1452,189.3202,188.9518,189.311,12631.0
2022-03-21 14:40:00,205.48,205.78,205.32,205.46,7025.0,189.2557,189.532,189.1083,189.2373,7025.0
2022-03-21 14:50:00,205.33,205.47,204.52,204.66,8380.0,189.1175,189.2465,188.3715,188.5004,8380.0
2022-03-21 15:00:00,204.59,204.76,204.44,204.68,7366.0,188.436,188.5926,188.2978,188.5189,7366.0
2022-03-21 15:10:00,204.65,205.2,204.65,204.78,13475.0,188.4912,188.9978,188.4912,188.611,13475.0
2022-03-21 15:20:00,204.79,205.48,204.69,205.43,9631.0,188.6202,189.2557,188.5281,189.2096,9631.0
2022-03-21 15:30:00,205.45,205.6,205.25,205.39,14038.0,189.2281,189.3662,189.0439,189.1728,14038.0
2022-03-21 15:40:00,205.31,205.63,205.08,205.09,20717.0,189.0991,189.3939,188.8873,188.8965,20717.0
2022-03-21 15:50:00,205.2,206.44,205.03,206.17,60422.0,188.9978,190.1399,188.8412,189.8912,60422.0
2022-03-22 09:30:00,208.19,210.0,207.92,208.99,42507.0,191.7517,193.4188,191.503,192.4886,42507.0
2022-03-22 09:40:00,209.19,210.15,208.78,210.15,13475.0,192.6728,193.557,192.2951,193.557,13475.0
2022-03-22 09:50:00,210.14,210.69,209.95,210.39,10416.0,193.5478,194.0543,193.3728,193.778,10416.0
2022-03-22 10:00:00,210.41,211.04,209.8,209.8,11882.0,193.7964,194.3767,193.2346,193.2346,11882.0
2022-03-22 10:10:00,209.75,210.15,209.0,209.56,10955.0,193.1886,193.557,192.4978,193.0136,10955.0
2022-03-22 10:20:00,209.69,210.11,209.41,209.57,6487.0,193.1333,193.5201,192.8754,193.0228,6487.0
2022-03-22 10:30:00,209.7,210.01,208.96,210.01,12809.0,193.1425,193.428,192.4609,193.428,12809.0
2022-03-22 10:40:00,209.78,209.83,209.0,209.3,17417.0,193.2162,193.2622,192.4978,192.7741,17417.0
2022-03-22 10:50:00,209.55,209.77,209.17,209.67,10576.0,193.0043,193.207,192.6543,193.1149,10576.0
2022-03-22 11:00:00,209.4,209.47,208.56,208.78,12483.0,192.8662,192.9307,192.0925,192.2951,12483.0
2022-03-22 11:10:00,208.84,208.88,208.37,208.8,6296.0,192.3504,192.3872,191.9175,192.3136,6296.0
2022-03-22 11:20:00,208.69,208.98,208.4,208.57,8922.0,192.2122,192.4793,191.9451,192.1017,8922.0
2022-03-22 11:30:00,208.57,208.57,207.99,208.19,3687.0,192.1017,192.1017,191.5675,191.7517,3687.0
2022-03-22 11:40:00,208.38,208.38,207.73,208.24,6509.0,191.9267,191.9267,191.328,191.7978,6509.0
2022-03-22 11:50:00,208.23,209.03,208.17,209.03,7853.0,191.7886,192.5254,191.7333,192.5254,7853.0
2022-03-22 12:00:00,209.05,209.28,208.79,209.06,5450.0,192.5438,192.7557,192.3043,192.553,5450.0
2022-03-22 12:10:00,208.99,209.52,208.99,209.23,9455.0,192.4886,192.9767,192.4886,192.7096,9455.0
2022-03-22 12:20:00,209.18,209.18,208.68,209.08,5365.0,192.6636,192.6636,192.203,192.5715,5365.0
2022-03-22 12:30:00,209.01,209.68,208.77,209.62,9961.0,192.507,193.1241,192.2859,193.0688,9961.0
2022-03-22 12:40:00,209.59,209.69,209.1,209.47,7296.0,193.0412,193.1333,192.5899,192.9307,7296.0
2022-03-22 12:50:00,209.47,209.85,209.38,209.54,24789.0,192.9307,193.2807,192.8478,192.9951,24789.0
2022-03-22 13:00:00,209.6,209.73,209.29,209.37,7248.0,193.0504,193.1701,192.7649,192.8386,7248.0
2022-03-22 13:10:00,209.26,209.64,209.26,209.56,3883.0,192.7372,193.0872,192.7372,193.0136,3883.0
2022-03-22 13:20:00,209.5,209.68,209.12,209.26,5611.0,192.9583,193.1241,192.6083,192.7372,5611.0
2022-03-22 13:30:00,209.33,209.63,209.0,209.0,5377.0,192.8017,193.078,192.4978,192.4978,5377.0
2022-03-22 13:40:00,209.06,209.06,208.31,208.38,10983.0,192.553,192.553,191.8622,191.9267,10983.0
2022-03-22 13:50:00,208.43,208.84,208.35,208.81,5237.0,191.9728,192.3504,191.8991,192.3228,5237.0
2022-03-22 14:00:00,208.83,208.97,208.53,208.85,7135.0,192.3412,192.4701,192.0649,192.3596,7135.0
2022-03-22 14:10:00,208.89,208.95,208.59,208.91,5691.0,192.3965,192.4517,192.1201,192.4149,5691.0
2022-03-22 14:20:00,208.82,208.82,208.33,208.44,6217.0,192.332,192.332,191.8807,191.982,6217.0
2022-03-22 14:30:00,208.37,208.84,208.23,208.8,5635.0,191.9175,192.3504,191.7886,192.3136,5635.0
2022-03-22 14:40:00,208.69,208.69,208.44,208.55,4678.0,192.2122,192.2122,191.982,192.0833,4678.0
2022-03-22 14:50:00,208.52,208.93,208.37,208.66,4932.0,192.0557,192.4333,191.9175,192.1846,4932.0
2022-03-22 15:00:00,208.58,208.7,208.12,208.41,9963.0,192.1109,192.2215,191.6873,191.9544,9963.0
2022-03-22 15:10:00,208.47,208.68,208.24,208.3,13494.0,192.0096,192.203,191.7978,191.853,13494.0
2022-03-22 15:20:00,208.34,208.39,208.01,208.2,9521.0,191.8899,191.9359,191.5859,191.7609,9521.0
2022-03-22 15:30:00,208.19,208.88,208.14,208.81,10421.0,191.7517,192.3872,191.7057,192.3228,10421.0
2022-03-22 15:40:00,208.85,209.94,208.84,209.87,24777.0,192.3596,193.3635,192.3504,193.2991,24777.0
2022-03-22 15:50:00,209.9,209.94,209.22,209.67,144558.0,193.3267,193.3635,192.7004,193.1149,144558.0
2022-03-23 09:30:00,207.56,208.33,206.57,206.57,33128.0,191.1715,191.8807,190.2596,190.2596,33128.0
2022-03-23 09:40:00,206.76,207.05,206.6,206.62,9844.0,190.4346,190.7017,190.2873,190.3057,9844.0
2022-03-23 09:50:00,206.57,208.02,206.57,207.86,18754.0,190.2596,191.5951,190.2596,191.4478,18754.0
2022-03-23 10:00:00,207.86,208.47,207.27,207.3,10742.0,191.4478,192.0096,190.9044,190.932,10742.0
2022-03-23 10:10:00,207.32,207.62,206.71,207.61,18875.0,190.9504,191.2267,190.3886,191.2175,18875.0
2022-03-23 10:20:00,207.62,208.14,207.58,207.89,4885.0,191.2267,191.7057,191.1899,191.4754,4885.0
2022-03-23 10:30:00,207.96,208.85,207.95,208.71,7028.0,191.5399,192.3596,191.5307,192.2307,7028.0
2022-03-23 10:40:00,208.61,208.98,208.59,208.93,6999.0,192.1386,192.4793,192.1201,192.4333,6999.0
2022-03-23 10:50:00,209.09,209.6,209.03,209.05,8294.0,192.5807,193.0504,192.5254,192.5438,8294.0
2022-03-23 11:00:00,209.44,210.31,209.32,209.93,10028.0,192.903,193.7043,192.7925,193.3543,10028.0
2022-03-23 11:10:00,209.59,210.29,209.5,210.08,6695.0,193.0412,193.6859,192.9583,193.4925,6695.0
2022-03-23 11:20:00,210.14,210.5,210.04,210.37,5424.0,193.5478,193.8793,193.4557,193.7596,5424.0
2022-03-23 11:30:00,210.26,210.45,210.13,210.13,10491.0,193.6583,193.8333,193.5385,193.5385,10491.0
2022-03-23 11:40:00,210.28,210.31,209.87,210.11,15485.0,193.6767,193.7043,193.2991,193.5201,15485.0
2022-03-23 11:50:00,210.04,210.29,209.94,210.15,7543.0,193.4557,193.6859,193.3635,193.557,7543.0
2022-03-23 12:00:00,210.2,210.21,209.36,209.52,6915.0,193.603,193.6122,192.8293,192.9767,6915.0
2022-03-23 12:10:00,209.53,209.66,209.19,209.56,7555.0,192.9859,193.1057,192.6728,193.0136,7555.0
2022-03-23 12:20:00,209.53,209.6,209.35,209.45,7100.0,192.9859,193.0504,192.8201,192.9122,7100.0
2022-03-23 12:30:00,209.5,209.75,209.0,209.53,7091.0,192.9583,193.1886,192.4978,192.9859,7091.0
2022-03-23 12:40:00,209.36,209.41,208.98,208.98,5318.0,192.8293,192.8754,192.4793,192.4793,5318.0
2022-03-23 12:50:00,208.97,209.29,208.97,209.21,3604.0,192.4701,192.7649,192.4701,192.6912,3604.0
2022-03-23 13:00:00,209.18,209.23,208.99,209.02,4617.0,192.6636,192.7096,192.4886,192.5162,4617.0
2022-03-23 13:10:00,208.92,209.05,208.85,208.95,3638.0,192.4241,192.5438,192.3596,192.4517,3638.0
2022-03-23 13:20:00,208.91,208.94,208.29,208.34,3064.0,192.4149,192.4425,191.8438,191.8899,3064.0
2022-03-23 13:30:00,208.4,208.6,208.35,208.35,4983.0,191.9451,192.1294,191.8991,191.8991,4983.0
2022-03-23 13:40:00,208.31,209.02,208.31,208.78,9603.0,191.8622,192.5162,191.8622,192.2951,9603.0
2022-03-23 13:50:00,208.82,208.99,208.59,208.64,15922.0,192.332,192.4886,192.1201,192.1662,15922.0
2022-03-23 14:00:00,208.64,209.45,208.61,209.35,19266.0,192.1662,192.9122,192.1386,192.8201,19266.0
2022-03-23 14:10:00,209.45,209.46,208.96,209.18,15271.0,192.9122,192.9214,192.4609,192.6636,15271.0
2022-03-23 14:20:00,209.19,209.37,209.14,209.37,6509.0,192.6728,192.8386,192.6267,192.8386,6509.0
2022-03-23 14:30:00,209.4,209.42,208.8,209.1,10312.0,192.8662,192.8846,192.3136,192.5899,10312.0
2022-03-23 14:40:00,209.18,209.27,209.05,209.17,5656.0,192.6636,192.7464,192.5438,192.6543,5656.0
2022-03-23 14:50:00,209.1,209.19,208.74,208.78,25513.0,192.5899,192.6728,192.2583,192.2951,25513.0
2022-03-23 15:00:00,208.72,209.21,208.54,208.6,7575.0,192.2399,192.6912,192.0741,192.1294,7575.0
2022-03-23 15:10:00,208.67,208.72,208.39,208.39,7781.0,192.1938,192.2399,191.9359,191.9359,7781.0
2022-03-23 15:20:00,208.34,208.77,208.34,208.58,7710.0,191.8899,192.2859,191.8899,192.1109,7710.0
2022-03-23 15:30:00,208.62,208.64,208.0,208.31,24116.0,192.1478,192.1662,191.5767,191.8622,24116.0
2022-03-23 15:40:00,208.26,208.81,208.12,208.23,20295.0,191.8162,192.3228,191.6873,191.7886,20295.0
2022-03-23 15:50:00,208.23,208.23,207.84,208.11,92559.0,191.7886,191.7886,191.4294,191.678,92559.0
2022-03-24 09:30:00,209.23,209.24,208.05,208.06,9704.0,192.7096,192.7188,191.6228,191.632,9704.0
2022-03-24 09:40:00,207.81,208.51,207.51,208.47,16241.0,191.4017,192.0465,191.1254,192.0096,16241.0
2022-03-24 09:50:00,208.44,209.49,208.43,209.36,3268.0,191.982,192.9491,191.9728,192.8293,3268.0
2022-03-24 10:00:00,209.37,210.43,209.37,210.33,5924.0,192.8386,193.8149,192.8386,193.7228,5924.0
2022-03-24 10:10:00,210.46,211.53,210.36,210.6,4967.0,193.8425,194.828,193.7504,193.9714,4967.0
2022-03-24 10:20:00,211.03,211.03,210.05,210.05,3826.0,194.3675,194.3675,193.4649,193.4649,3826.0
2022-03-24 10:30:00,210.23,210.41,209.98,210.18,6030.0,193.6307,193.7964,193.4004,193.5846,6030.0
2022-03-24 10:40:00,210.17,210.64,210.16,210.44,3349.0,193.5754,194.0083,193.5662,193.8241,3349.0
2022-03-24 10:50:00,210.33,210.33,209.82,210.13,5763.0,193.7228,193.7228,193.253,193.5385,5763.0
2022-03-24 11:00:00,210.16,210.51,209.38,209.94,4110.0,193.5662,193.8885,192.8478,193.3635,4110.0
2022-03-24 11:10:00,210.23,210.8,210.23,210.54,2598.0,193.6307,194.1556,193.6307,193.9162,2598.0
2022-03-24 11:20:00,210.45,210.64,210.33,210.35,4634.0,193.8333,194.0083,193.7228,193.7412,4634.0
2022-03-24 11:30:00,210.45,211.22,210.39,211.2,13617.0,193.8333,194.5425,193.778,194.5241,13617.0
2022-03-24 11:40:00,211.16,211.74,211.06,211.56,14232.0,194.4872,195.0214,194.3951,194.8556,14232.0
2022-03-24 11:50:00,211.59,211.63,211.15,211.6,16986.0,194.8833,194.9201,194.478,194.8925,16986.0
2022-03-24 12:00:00,211.62,211.81,211.39,211.73,9800.0,194.9109,195.0859,194.6991,195.0122,9800.0
2022-03-24 12:10:00,211.69,211.72,211.42,211.59,5497.0,194.9754,195.003,194.7267,194.8833,5497.0
2022-03-24 12:20:00,211.67,211.84,211.57,211.57,4388.0,194.957,195.1135,194.8648,194.8648,4388.0
2022-03-24 12:30:00,211.55,211.55,210.83,211.33,7085.0,194.8464,194.8464,194.1833,194.6438,7085.0
2022-03-24 12:40:00,211.32,211.41,210.91,210.91,5012.0,194.6346,194.7175,194.257,194.257,5012.0
2022-03-24 12:50:00,210.91,211.05,210.52,210.52,2608.0,194.257,194.3859,193.8978,193.8978,2608.0
2022-03-24 13:00:00,210.46,210.75,210.38,210.38,4994.0,193.8425,194.1096,193.7688,193.7688,4994.0
2022-03-24 13:10:00,210.37,210.51,210.07,210.07,3952.0,193.7596,193.8885,193.4833,193.4833,3952.0
2022-03-24 13:20:00,210.15,210.15,209.88,210.12,5231.0,193.557,193.557,193.3083,193.5293,5231.0
2022-03-24 13:30:00,210.1,210.14,209.7,209.72,3234.0,193.5109,193.5478,193.1425,193.1609,3234.0
2022-03-24 13:40:00,209.68,209.94,209.56,209.9,4624.0,193.1241,193.3635,193.0136,193.3267,4624.0
2022-03-24 13:50:00,209.9,209.93,209.44,209.44,3516.0,193.3267,193.3543,192.903,192.903,3516.0
2022-03-24 14:00:00,209.45,209.54,209.22,209.22,4459.0,192.9122,192.9951,192.7004,192.7004,4459.0
2022-03-24 14:10:00,208.99,209.35,208.92,209.29,3467.0,192.4886,192.8201,192.4241,192.7649,3467.0
2022-03-24 14:20:00,209.29,209.29,208.47,208.49,11361.0,192.7649,192.7649,192.0096,192.028,11361.0
2022-03-24 14:30:00,208.46,209.13,208.43,208.99,15128.0,192.0004,192.6175,191.9728,192.4886,15128.0
2022-03-24 14:40:00,209.09,209.1,208.72,208.77,3663.0,192.5807,192.5899,192.2399,192.2859,3663.0
2022-03-24 14:50:00,208.81,209.1,208.81,208.92,3744.0,192.3228,192.5899,192.3228,192.4241,3744.0
2022-03-24 15:00:00,208.92,209.16,208.65,209.02,8033.0,192.4241,192.6451,192.1754,192.5162,8033.0
2022-03-24 15:10:00,209.09,209.12,208.85,209.04,8183.0,192.5807,192.6083,192.3596,192.5346,8183.0
2022-03-24 15:20:00,209.11,209.23,208.88,209.14,8026.0,192.5991,192.7096,192.3872,192.6267,8026.0
2022-03-24 15:30:00,209.09,209.16,208.74,208.8,11087.0,192.5807,192.6451,192.2583,192.3136,11087.0
2022-03-24 15:40:00,208.81,208.88,208.57,208.74,21674.0,192.3228,192.3872,192.1017,192.2583,21674.0
2022-03-24 15:50:00,208.78,209.25,208.61,209.25,92866.0,192.2951,192.728,192.1386,192.728,92866.0
2022-03-25 09:30:00,209.24,209.79,209.2,209.69,10677.0,192.7188,193.2254,192.682,193.1333,10677.0
2022-03-25 09:40:00,209.34,210.01,209.16,209.76,5477.0,192.8109,193.428,192.6451,193.1978,5477.0
2022-03-25 09:50:00,209.43,209.79,208.91,209.61,2673.0,192.8938,193.2254,192.4149,193.0596,2673.0
2022-03-25 10:00:00,209.75,210.06,209.54,209.88,3288.0,193.1886,193.4741,192.9951,193.3083,3288.0
2022-03-25 10:10:00,209.95,210.19,209.81,209.96,3188.0,193.3728,193.5938,193.2438,193.382,3188.0
2022-03-25 10:20:00,210.08,210.2,209.76,209.88,4296.0,193.4925,193.603,193.1978,193.3083,4296.0
2022-03-25 10:30:00,209.82,209.82,209.14,209.41,5899.0,193.253,193.253,192.6267,192.8754,5899.0
2022-03-25 10:40:00,209.39,209.52,209.15,209.23,3323.0,192.857,192.9767,192.6359,192.7096,3323.0
2022-03-25 10:50:00,209.28,209.73,209.17,209.42,2601.0,192.7557,193.1701,192.6543,192.8846,2601.0
2022-03-25 11:00:00,209.37,209.59,209.09,209.09,3760.0,192.8386,193.0412,192.5807,192.5807,3760.0
2022-03-25 11:10:00,209.06,209.1,208.34,208.34,7687.0,192.553,192.5899,191.8899,191.8899,7687.0
2022-03-25 11:20:00,208.31,208.37,207.58,208.02,4301.0,191.8622,191.9175,191.1899,191.5951,4301.0
2022-03-25 11:30:00,208.01,208.49,207.89,208.49,6431.0,191.5859,192.028,191.4754,192.028,6431.0
2022-03-25 11:40:00,208.4,208.79,208.39,208.53,5229.0,191.9451,192.3043,191.9359,192.0649,5229.0
2022-03-25 11:50:00,208.53,208.9,208.21,208.33,5289.0,192.0649,192.4057,191.7701,191.8807,5289.0
2022-03-25 12:00:00,208.37,208.87,208.36,208.45,3910.0,191.9175,192.378,191.9083,191.9912,3910.0
2022-03-25 12:10:00,208.39,208.76,208.3,208.56,3844.0,191.9359,192.2767,191.853,192.0925,3844.0
2022-03-25 12:20:00,208.58,208.71,208.46,208.71,2336.0,192.1109,192.2307,192.0004,192.2307,2336.0
2022-03-25 12:30:00,208.69,208.69,208.21,208.21,3266.0,192.2122,192.2122,191.7701,191.7701,3266.0
2022-03-25 12:40:00,208.25,208.34,208.02,208.27,5744.0,191.807,191.8899,191.5951,191.8254,5744.0
2022-03-25 12:50:00,208.24,208.43,207.91,208.18,3425.0,191.7978,191.9728,191.4938,191.7425,3425.0
2022-03-25 13:00:00,208.17,208.46,207.99,208.39,4024.0,191.7333,192.0004,191.5675,191.9359,4024.0
2022-03-25 13:10:00,208.27,208.33,208.01,208.33,5337.0,191.8254,191.8807,191.5859,191.8807,5337.0
2022-03-25 13:20:00,208.26,208.29,207.89,208.21,8406.0,191.8162,191.8438,191.4754,191.7701,8406.0
2022-03-25 13:30:00,208.23,208.89,208.22,208.74,3244.0,191.7886,192.3965,191.7794,192.2583,3244.0
2022-03-25 13:40:00,208.75,208.85,208.6,208.75,3661.0,192.2675,192.3596,192.1294,192.2675,3661.0
2022-03-25 13:50:00,208.71,208.99,208.6,208.99,2004.0,192.2307,192.4886,192.1294,192.4886,2004.0
2022-03-25 14:00:00,209.01,209.12,208.82,208.84,3387.0,192.507,192.6083,192.332,192.3504,3387.0
2022-03-25 14:10:00,208.91,209.02,208.74,208.87,4860.0,192.4149,192.5162,192.2583,192.378,4860.0
2022-03-25 14:20:00,209.01,209.03,208.88,208.99,2618.0,192.507,192.5254,192.3872,192.4886,2618.0
2022-03-25 14:30:00,209.1,209.24,208.95,208.98,6637.0,192.5899,192.7188,192.4517,192.4793,6637.0
2022-03-25 14:40:00,208.93,208.96,208.66,208.66,4022.0,192.4333,192.4609,192.1846,192.1846,4022.0
2022-03-25 14:50:00,208.73,209.07,208.55,208.56,6010.0,192.2491,192.5622,192.0833,192.0925,6010.0
2022-03-25 15:00:00,208.55,208.93,208.52,208.79,5353.0,192.0833,192.4333,192.0557,192.3043,5353.0
2022-03-25 15:10:00,208.82,209.02,208.7,208.73,4226.0,192.332,192.5162,192.2215,192.2491,4226.0
2022-03-25 15:20:00,208.65,208.65,208.27,208.47,5187.0,192.1754,192.1754,191.8254,192.0096,5187.0
2022-03-25 15:30:00,208.47,208.52,208.17,208.26,5311.0,192.0096,192.0557,191.7333,191.8162,5311.0
2022-03-25 15:40:00,208.3,208.75,208.26,208.75,9183.0,191.853,192.2675,191.8162,192.2675,9183.0
2022-03-25 15:50:00,208.72,209.74,208.64,209.63,49365.0,192.2399,193.1793,192.1662,193.078,49365.0
2022-03-28 09:30:00,208.85,208.85,206.43,206.43,19258.0,192.3596,192.3596,190.1307,190.1307,19258.0
2022-03-28 09:40:00,206.24,206.26,204.71,205.42,28759.0,189.9557,189.9741,188.5465,189.2004,28759.0
2022-03-28 09:50:00,205.88,206.5,205.51,206.29,8374.0,189.6241,190.1952,189.2833,190.0017,8374.0
2022-03-28 10:00:00,206.28,206.88,205.97,206.88,5144.0,189.9925,190.5452,189.707,190.5452,5144.0
2022-03-28 10:10:00,206.92,207.43,206.48,207.11,3600.0,190.582,191.0517,190.1767,190.757,3600.0
2022-03-28 10:20:00,207.08,208.04,207.08,207.86,4566.0,190.7294,191.6136,190.7294,191.4478,4566.0
2022-03-28 10:30:00,207.84,208.06,207.18,207.28,5011.0,191.4294,191.632,190.8215,190.9136,5011.0
2022-03-28 10:40:00,207.33,207.73,207.33,207.68,3638.0,190.9596,191.328,190.9596,191.282,3638.0
2022-03-28 10:50:00,207.63,207.77,206.76,206.93,2770.0,191.2359,191.3649,190.4346,190.5912,2770.0
2022-03-28 11:00:00,207.06,207.11,206.33,206.34,16140.0,190.7109,190.757,190.0386,190.0478,16140.0
2022-03-28 11:10:00,206.46,206.66,206.42,206.66,3509.0,190.1583,190.3425,190.1215,190.3425,3509.0
2022-03-28 11:20:00,206.53,206.8,206.12,206.3,4616.0,190.2228,190.4715,189.8452,190.011,4616.0
2022-03-28 11:30:00,206.34,206.43,206.03,206.16,3737.0,190.0478,190.1307,189.7623,189.882,3737.0
2022-03-28 11:40:00,206.14,206.62,205.83,205.83,2262.0,189.8636,190.3057,189.5781,189.5781,2262.0
2022-03-28 11:50:00,205.9,206.07,205.14,205.2,14388.0,189.6425,189.7991,188.9425,188.9978,14388.0
2022-03-28 12:00:00,205.24,205.66,205.18,205.32,2914.0,189.0347,189.4215,188.9794,189.1083,2914.0
2022-03-28 12:10:00,205.37,205.82,205.16,205.81,5301.0,189.1544,189.5689,188.961,189.5596,5301.0
2022-03-28 12:20:00,205.94,206.0,205.62,205.69,3282.0,189.6794,189.7346,189.3846,189.4491,3282.0
2022-03-28 12:30:00,205.76,205.89,205.59,205.89,3606.0,189.5136,189.6333,189.357,189.6333,3606.0
2022-03-28 12:40:00,205.96,206.36,205.96,206.29,2367.0,189.6978,190.0662,189.6978,190.0017,2367.0
2022-03-28 12:50:00,206.26,206.7,206.22,206.63,5187.0,189.9741,190.3794,189.9373,190.3149,5187.0
2022-03-28 13:00:00,206.66,206.87,206.36,206.52,3677.0,190.3425,190.5359,190.0662,190.2136,3677.0
2022-03-28 13:10:00,206.29,206.34,206.01,206.16,3415.0,190.0017,190.0478,189.7439,189.882,3415.0
2022-03-28 13:20:00,206.19,206.44,206.18,206.25,2641.0,189.9096,190.1399,189.9004,189.9649,2641.0
2022-03-28 13:30:00,206.24,206.41,206.15,206.37,2993.0,189.9557,190.1123,189.8728,190.0754,2993.0
2022-03-28 13:40:00,206.41,206.48,205.8,205.9,6557.0,190.1123,190.1767,189.5504,189.6425,6557.0
2022-03-28 13:50:00,205.9,205.97,205.61,205.75,5607.0,189.6425,189.707,189.3754,189.5044,5607.0
2022-03-28 14:00:00,205.77,205.79,205.56,205.79,4946.0,189.5228,189.5412,189.3294,189.5412,4946.0
2022-03-28 14:10:00,205.79,206.04,205.65,205.78,4462.0,189.5412,189.7715,189.4123,189.532,4462.0
2022-03-28 14:20:00,205.82,206.16,205.76,206.16,2597.0,189.5689,189.882,189.5136,189.882,2597.0
2022-03-28 14:30:00,206.1,206.35,206.1,206.35,2300.0,189.8267,190.057,189.8267,190.057,2300.0
2022-03-28 14:40:00,206.46,206.75,206.44,206.73,3378.0,190.1583,190.4254,190.1399,190.407,3378.0
2022-03-28 14:50:00,206.84,207.34,206.84,207.34,7258.0,190.5083,190.9688,190.5083,190.9688,7258.0
2022-03-28 15:00:00,207.3,207.3,206.66,206.86,2859.0,190.932,190.932,190.3425,190.5267,2859.0
2022-03-28 15:10:00,206.89,206.95,206.61,206.64,4780.0,190.5544,190.6096,190.2965,190.3241,4780.0
2022-03-28 15:20:00,206.71,206.89,206.68,206.8,5235.0,190.3886,190.5544,190.361,190.4715,5235.0
2022-03-28 15:30:00,206.76,207.09,206.67,206.87,16900.0,190.4346,190.7386,190.3517,190.5359,16900.0
2022-03-28 15:40:00,206.89,207.31,206.85,207.22,16621.0,190.5544,190.9412,190.5175,190.8583,16621.0
2022-03-28 15:50:00,207.11,207.76,207.09,207.63,56364.0,190.757,191.3557,190.7386,191.2359,56364.0
2022-03-29 09:30:00,209.22,211.5,208.95,211.17,27764.0,192.7004,194.8004,192.4517,194.4964,27764.0
2022-03-29 09:40:00,211.49,211.95,210.65,211.15,11427.0,194.7912,195.2148,194.0175,194.478,11427.0
2022-03-29 09:50:00,211.07,211.46,210.84,211.02,4430.0,194.4043,194.7635,194.1925,194.3583,4430.0
2022-03-29 10:00:00,210.9,211.86,210.88,211.52,15158.0,194.2477,195.1319,194.2293,194.8188,15158.0
2022-03-29 10:10:00,211.46,211.87,210.27,210.44,13480.0,194.7635,195.1412,193.6675,193.8241,13480.0
2022-03-29 10:20:00,210.56,210.88,210.11,210.79,10953.0,193.9346,194.2293,193.5201,194.1464,10953.0
2022-03-29 10:30:00,211.06,211.95,210.99,211.94,7950.0,194.3951,195.2148,194.3306,195.2056,7950.0
2022-03-29 10:40:00,211.85,212.18,211.3,211.35,11508.0,195.1227,195.4267,194.6162,194.6622,11508.0
2022-03-29 10:50:00,211.44,212.19,211.42,212.0,4138.0,194.7451,195.4359,194.7267,195.2609,4138.0
2022-03-29 11:00:00,212.1,212.38,211.81,211.87,2371.0,195.353,195.6109,195.0859,195.1412,2371.0
2022-03-29 11:10:00,211.95,211.95,211.59,211.71,4998.0,195.2148,195.2148,194.8833,194.9938,4998.0
2022-03-29 11:20:00,211.66,212.19,211.5,211.94,4081.0,194.9477,195.4359,194.8004,195.2056,4081.0
2022-03-29 11:30:00,212.06,212.25,211.8,211.8,5581.0,195.3162,195.4912,195.0767,195.0767,5581.0
2022-03-29 11:40:00,211.84,211.88,211.35,211.65,3172.0,195.1135,195.1504,194.6622,194.9385,3172.0
2022-03-29 11:50:00,211.64,211.67,211.43,211.56,2290.0,194.9293,194.957,194.7359,194.8556,2290.0
2022-03-29 12:00:00,211.75,211.98,211.55,211.64,4838.0,195.0306,195.2425,194.8464,194.9293,4838.0
2022-03-29 12:10:00,211.61,211.61,211.21,211.38,2095.0,194.9017,194.9017,194.5333,194.6898,2095.0
2022-03-29 12:20:00,211.3,211.3,210.87,211.27,1434.0,194.6162,194.6162,194.2201,194.5885,1434.0
2022-03-29 12:30:00,211.11,211.11,210.49,210.49,4424.0,194.4412,194.4412,193.8701,193.8701,4424.0
2022-03-29 12:40:00,210.52,210.74,210.3,210.57,6895.0,193.8978,194.1004,193.6951,193.9438,6895.0
2022-03-29 12:50:00,210.5,210.5,210.14,210.31,2671.0,193.8793,193.8793,193.5478,193.7043,2671.0
2022-03-29 13:00:00,210.18,210.27,210.01,210.01,4414.0,193.5846,193.6675,193.428,193.428,4414.0
2022-03-29 13:10:00,210.05,210.14,209.69,209.72,5553.0,193.4649,193.5478,193.1333,193.1609,5553.0
2022-03-29 13:20:00,209.69,210.04,209.69,209.94,5752.0,193.1333,193.4557,193.1333,193.3635,5752.0
2022-03-29 13:30:00,209.96,210.59,209.9,210.45,6066.0,193.382,193.9622,193.3267,193.8333,6066.0
2022-03-29 13:40:00,210.49,211.01,210.48,210.85,2882.0,193.8701,194.3491,193.8609,194.2017,2882.0
2022-03-29 13:50:00,210.71,211.36,210.71,211.36,7830.0,194.0728,194.6714,194.0728,194.6714,7830.0
2022-03-29 14:00:00,211.43,211.76,211.43,211.72,3220.0,194.7359,195.0398,194.7359,195.003,3220.0
2022-03-29 14:10:00,211.73,211.91,211.26,211.26,2290.0,195.0122,195.178,194.5793,194.5793,2290.0
2022-03-29 14:20:00,211.33,211.97,211.33,211.97,3300.0,194.6438,195.2333,194.6438,195.2333,3300.0
2022-03-29 14:30:00,211.98,212.28,211.97,212.21,3703.0,195.2425,195.5188,195.2333,195.4543,3703.0
2022-03-29 14:40:00,212.17,212.31,212.14,212.22,3974.0,195.4175,195.5464,195.3898,195.4635,3974.0
2022-03-29 14:50:00,212.23,212.48,212.14,212.28,4294.0,195.4727,195.703,195.3898,195.5188,4294.0
2022-03-29 15:00:00,212.27,212.61,212.26,212.53,7973.0,195.5096,195.8227,195.5004,195.749,7973.0
2022-03-29 15:10:00,212.53,212.79,212.46,212.72,7463.0,195.749,195.9885,195.6846,195.924,7463.0
2022-03-29 15:20:00,212.68,212.68,212.33,212.65,6096.0,195.8872,195.8872,195.5648,195.8596,6096.0
2022-03-29 15:30:00,212.62,213.01,212.55,212.57,11978.0,195.8319,196.1911,195.7675,195.7859,11978.0
2022-03-29 15:40:00,212.59,212.59,212.3,212.44,17345.0,195.8043,195.8043,195.5372,195.6662,17345.0
2022-03-29 15:50:00,212.4,212.47,211.94,212.46,59498.0,195.6293,195.6938,195.2056,195.6846,59498.0
2022-03-30 09:30:00,212.12,212.12,210.32,210.59,14797.0,195.3714,195.3714,193.7135,193.9622,14797.0
2022-03-30 09:40:00,210.59,211.34,210.32,210.86,10136.0,193.9622,194.653,193.7135,194.2109,10136.0
2022-03-30 09:50:00,210.96,211.6,210.62,210.88,9528.0,194.303,194.8925,193.9899,194.2293,9528.0
2022-03-30 10:00:00,210.95,211.56,210.78,211.13,15973.0,194.2938,194.8556,194.1372,194.4596,15973.0
2022-03-30 10:10:00,211.03,211.11,210.12,210.13,10409.0,194.3675,194.4412,193.5293,193.5385,10409.0
2022-03-30 10:20:00,210.35,210.52,209.64,210.3,7801.0,193.7412,193.8978,193.0872,193.6951,7801.0
2022-03-30 10:30:00,210.28,210.56,209.92,210.07,7406.0,193.6767,193.9346,193.3451,193.4833,7406.0
2022-03-30 10:40:00,210.01,211.07,209.83,210.82,5658.0,193.428,194.4043,193.2622,194.1741,5658.0
2022-03-30 10:50:00,210.91,211.4,210.75,211.23,6913.0,194.257,194.7083,194.1096,194.5517,6913.0
2022-03-30 11:00:00,211.14,211.31,210.3,210.3,8810.0,194.4688,194.6254,193.6951,193.6951,8810.0
2022-03-30 11:10:00,210.03,210.62,209.64,210.62,7747.0,193.4464,193.9899,193.0872,193.9899,7747.0
2022-03-30 11:20:00,210.79,210.8,210.21,210.23,11013.0,194.1464,194.1556,193.6122,193.6307,11013.0
2022-03-30 11:30:00,210.32,210.5,210.01,210.01,4334.0,193.7135,193.8793,193.428,193.428,4334.0
2022-03-30 11:40:00,210.25,210.52,210.01,210.4,10030.0,193.6491,193.8978,193.428,193.7872,10030.0
2022-03-30 11:50:00,210.5,210.51,209.83,210.16,5500.0,193.8793,193.8885,193.2622,193.5662,5500.0
2022-03-30 12:00:00,210.25,210.38,209.62,209.63,6638.0,193.6491,193.7688,193.0688,193.078,6638.0
2022-03-30 12:10:00,209.61,210.19,209.48,210.06,4896.0,193.0596,193.5938,192.9399,193.4741,4896.0
2022-03-30 12:20:00,210.06,210.06,209.66,209.93,5149.0,193.4741,193.4741,193.1057,193.3543,5149.0
2022-03-30 12:30:00,209.89,210.38,209.88,210.3,3624.0,193.3175,193.7688,193.3083,193.6951,3624.0
2022-03-30 12:40:00,210.34,210.35,209.86,210.02,4422.0,193.732,193.7412,193.2899,193.4372,4422.0
2022-03-30 12:50:00,209.95,210.26,209.7,209.89,8989.0,193.3728,193.6583,193.1425,193.3175,8989.0
2022-03-30 13:00:00,209.78,209.78,209.38,209.6,2693.0,193.2162,193.2162,192.8478,193.0504,2693.0
2022-03-30 13:10:00,209.55,209.74,209.26,209.38,4890.0,193.0043,193.1793,192.7372,192.8478,4890.0
2022-03-30 13:20:00,209.31,209.32,208.51,208.61,8494.0,192.7833,192.7925,192.0465,192.1386,8494.0
2022-03-30 13:30:00,208.74,208.77,208.43,208.56,6609.0,192.2583,192.2859,191.9728,192.0925,6609.0
2022-03-30 13:40:00,208.45,209.05,208.45,209.05,34366.0,191.9912,192.5438,191.9912,192.5438,34366.0
2022-03-30 13:50:00,209.09,209.39,208.8,208.81,6513.0,192.5807,192.857,192.3136,192.3228,6513.0
2022-03-30 14:00:00,208.86,209.51,208.66,209.42,16690.0,192.3688,192.9675,192.1846,192.8846,16690.0
2022-03-30 14:10:00,209.43,209.43,208.6,209.02,11150.0,192.8938,192.8938,192.1294,192.5162,11150.0
2022-03-30 14:20:00,208.97,209.1,208.75,209.1,4548.0,192.4701,192.5899,192.2675,192.5899,4548.0
2022-03-30 14:30:00,209.08,209.12,208.7,208.7,4273.0,192.5715,192.6083,192.2215,192.2215,4273.0
2022-03-30 14:40:00,208.81,208.81,208.29,208.42,3759.0,192.3228,192.3228,191.8438,191.9636,3759.0
2022-03-30 14:50:00,208.37,208.43,208.16,208.41,4812.0,191.9175,191.9728,191.7241,191.9544,4812.0
2022-03-30 15:00:00,208.43,208.59,208.13,208.43,17599.0,191.9728,192.1201,191.6965,191.9728,17599.0
2022-03-30 15:10:00,208.44,208.66,208.34,208.62,9311.0,191.982,192.1846,191.8899,192.1478,9311.0
2022-03-30 15:20:00,208.58,209.09,208.54,208.96,6851.0,192.1109,192.5807,192.0741,192.4609,6851.0
2022-03-30 15:30:00,208.97,209.37,208.78,208.98,8505.0,192.4701,192.8386,192.2951,192.4793,8505.0
2022-03-30 15:40:00,208.94,209.48,208.91,209.38,10170.0,192.4425,192.9399,192.4149,192.8478,10170.0
2022-03-30 15:50:00,209.21,209.67,208.85,209.5,45780.0,192.6912,193.1149,192.3596,192.9583,45780.0
2022-03-31 09:30:00,208.41,209.31,208.34,208.44,20115.0,191.9544,192.7833,191.8899,191.982,20115.0
2022-03-31 09:40:00,208.45,209.49,208.3,209.34,13416.0,191.9912,192.9491,191.853,192.8109,13416.0
2022-03-31 09:50:00,209.41,209.54,207.43,207.83,10601.0,192.8754,192.9951,191.0517,191.4201,10601.0
2022-03-31 10:00:00,207.88,207.88,206.15,206.32,13134.0,191.4662,191.4662,189.8728,190.0294,13134.0
2022-03-31 10:10:00,206.24,206.79,206.15,206.56,34796.0,189.9557,190.4623,189.8728,190.2504,34796.0
2022-03-31 10:20:00,206.84,207.52,206.64,207.34,5965.0,190.5083,191.1346,190.3241,190.9688,5965.0
2022-03-31 10:30:00,207.45,208.43,207.24,207.77,4516.0,191.0702,191.9728,190.8767,191.3649,4516.0
2022-03-31 10:40:00,207.62,208.01,207.46,207.97,7745.0,191.2267,191.5859,191.0794,191.5491,7745.0
2022-03-31 10:50:00,207.98,207.98,207.45,207.96,1631.0,191.5583,191.5583,191.0702,191.5399,1631.0
2022-03-31 11:00:00,207.86,208.18,207.27,207.69,4842.0,191.4478,191.7425,190.9044,191.2912,4842.0
2022-03-31 11:10:00,207.58,208.16,207.58,207.98,6296.0,191.1899,191.7241,191.1899,191.5583,6296.0
2022-03-31 11:20:00,207.98,208.37,207.72,208.19,6599.0,191.5583,191.9175,191.3188,191.7517,6599.0
2022-03-31 11:30:00,208.12,208.54,207.79,208.42,5334.0,191.6873,192.0741,191.3833,191.9636,5334.0
2022-03-31 11:40:00,208.58,208.61,208.19,208.6,7315.0,192.1109,192.1386,191.7517,192.1294,7315.0
2022-03-31 11:50:00,208.63,209.0,208.5,208.79,6912.0,192.157,192.4978,192.0372,192.3043,6912.0
2022-03-31 12:00:00,208.84,209.03,208.43,208.58,5086.0,192.3504,192.5254,191.9728,192.1109,5086.0
2022-03-31 12:10:00,208.57,208.92,208.48,208.48,7588.0,192.1017,192.4241,192.0188,192.0188,7588.0
2022-03-31 12:20:00,208.53,208.54,207.88,208.3,12813.0,192.0649,192.0741,191.4662,191.853,12813.0
2022-03-31 12:30:00,208.34,208.55,208.29,208.47,4261.0,191.8899,192.0833,191.8438,192.0096,4261.0
2022-03-31 12:40:00,208.42,208.85,208.42,208.5,5598.0,191.9636,192.3596,191.9636,192.0372,5598.0
2022-03-31 12:50:00,208.59,208.69,208.41,208.53,4515.0,192.1201,192.2122,191.9544,192.0649,4515.0
2022-03-31 13:00:00,208.45,209.02,208.45,208.69,6132.0,191.9912,192.5162,191.9912,192.2122,6132.0
2022-03-31 13:10:00,208.67,208.67,208.06,208.16,9178.0,192.1938,192.1938,191.632,191.7241,9178.0
2022-03-31 13:20:00,208.13,208.13,207.35,207.53,5774.0,191.6965,191.6965,190.978,191.1438,5774.0
2022-03-31 13:30:00,207.54,207.54,207.2,207.33,8166.0,191.153,191.153,190.8399,190.9596,8166.0
2022-03-31 13:40:00,207.38,208.01,207.34,207.6,6372.0,191.0057,191.5859,190.9688,191.2083,6372.0
2022-03-31 13:50:00,207.65,207.79,207.39,207.56,7019.0,191.2544,191.3833,191.0149,191.1715,7019.0
2022-03-31 14:00:00,207.3,207.6,206.95,207.52,19824.0,190.932,191.2083,190.6096,191.1346,19824.0
2022-03-31 14:10:00,207.51,207.67,207.31,207.43,5394.0,191.1254,191.2728,190.9412,191.0517,5394.0
2022-03-31 14:20:00,207.43,207.75,207.19,207.39,9621.0,191.0517,191.3465,190.8307,191.0149,9621.0
2022-03-31 14:30:00,207.42,207.42,206.39,206.66,9965.0,191.0425,191.0425,190.0938,190.3425,9965.0
2022-03-31 14:40:00,206.62,206.82,206.28,206.34,5895.0,190.3057,190.4899,189.9925,190.0478,5895.0
2022-03-31 14:50:00,206.35,206.76,206.35,206.76,12341.0,190.057,190.4346,190.057,190.4346,12341.0
2022-03-31 15:00:00,206.74,206.91,206.38,206.7,7378.0,190.4162,190.5728,190.0846,190.3794,7378.0
2022-03-31 15:10:00,206.73,206.74,206.43,206.43,6929.0,190.407,190.4162,190.1307,190.1307,6929.0
2022-03-31 15:20:00,206.37,207.14,206.15,206.81,46562.0,190.0754,190.7846,189.8728,190.4807,46562.0
2022-03-31 15:30:00,206.78,206.81,206.01,206.14,9307.0,190.4531,190.4807,189.7439,189.8636,9307.0
2022-03-31 15:40:00,206.06,206.06,205.52,205.77,18359.0,189.7899,189.7899,189.2925,189.5228,18359.0
2022-03-31 15:50:00,205.61,205.87,205.0,205.08,84343.0,189.3754,189.6149,188.8136,188.8873,84343.0
2022-04-01 09:30:00,206.87,207.12,205.38,205.38,19706.0,190.5359,190.7662,189.1636,189.1636,19706.0
2022-04-01 09:40:00,205.41,205.91,204.9,205.86,7656.0,189.1912,189.6517,188.7215,189.6057,7656.0
2022-04-01 09:50:00,205.51,205.53,204.34,204.34,16963.0,189.2833,189.3018,188.2057,188.2057,16963.0
2022-04-01 10:00:00,204.46,204.61,203.3,203.33,6892.0,188.3162,188.4544,187.2478,187.2755,6892.0
2022-04-01 10:10:00,203.46,203.46,201.69,201.84,10410.0,187.3952,187.3952,185.765,185.9031,10410.0
2022-04-01 10:20:00,201.84,201.85,199.84,200.27,17077.0,185.9031,185.9123,184.061,184.4571,17077.0
2022-04-01 10:30:00,200.25,201.16,200.18,200.59,8057.0,184.4387,185.2768,184.3742,184.7518,8057.0
2022-04-01 10:40:00,200.61,201.48,200.46,201.22,12491.0,184.7702,185.5715,184.6321,185.3321,12491.0
2022-04-01 10:50:00,201.28,202.35,201.28,202.2,7534.0,185.3873,186.3728,185.3873,186.2347,7534.0
2022-04-01 11:00:00,202.13,202.56,201.67,202.56,3123.0,186.1702,186.5663,185.7465,186.5663,3123.0
2022-04-01 11:10:00,202.45,203.1,202.44,202.65,4059.0,186.4649,187.0636,186.4557,186.6492,4059.0
2022-04-01 11:20:00,202.54,202.67,202.14,202.45,3841.0,186.5478,186.6676,186.1794,186.4649,3841.0
2022-04-01 11:30:00,202.35,202.68,202.09,202.53,6385.0,186.3728,186.6768,186.1334,186.5386,6385.0
2022-04-01 11:40:00,202.48,202.48,201.44,201.54,9666.0,186.4926,186.4926,185.5347,185.6268,9666.0
2022-04-01 11:50:00,201.48,201.62,201.17,201.29,13833.0,185.5715,185.7005,185.286,185.3965,13833.0
2022-04-01 12:00:00,201.17,201.17,200.07,200.51,20306.0,185.286,185.286,184.2729,184.6781,20306.0
2022-04-01 12:10:00,200.55,200.68,199.91,200.35,13517.0,184.715,184.8347,184.1255,184.5308,13517.0
2022-04-01 12:20:00,200.46,200.48,200.16,200.36,6758.0,184.6321,184.6505,184.3558,184.54,6758.0
2022-04-01 12:30:00,200.26,200.39,200.03,200.32,12006.0,184.4479,184.5676,184.236,184.5031,12006.0
2022-04-01 12:40:00,200.28,200.7,200.18,200.51,17247.0,184.4663,184.8531,184.3742,184.6781,17247.0
2022-04-01 12:50:00,200.57,200.62,199.92,200.06,9691.0,184.7334,184.7794,184.1347,184.2637,9691.0
2022-04-01 13:00:00,199.96,200.14,199.7,199.7,11345.0,184.1715,184.3373,183.9321,183.9321,11345.0
2022-04-01 13:10:00,199.67,199.75,198.98,199.05,14516.0,183.9044,183.9781,183.2689,183.3334,14516.0
2022-04-01 13:20:00,199.03,199.09,198.41,198.59,15767.0,183.315,183.3702,182.7439,182.9097,15767.0
2022-04-01 13:30:00,198.55,199.64,198.55,199.63,15761.0,182.8729,183.8768,182.8729,183.8676,15761.0
2022-04-01 13:40:00,199.68,199.87,198.91,199.0,17121.0,183.9137,184.0887,183.2045,183.2873,17121.0
2022-04-01 13:50:00,198.98,199.12,198.59,198.78,84991.0,183.2689,183.3979,182.9097,183.0847,84991.0
2022-04-01 14:00:00,198.75,200.85,198.62,200.85,25521.0,183.0571,184.9913,182.9374,184.9913,25521.0
2022-04-01 14:10:00,200.85,200.85,200.41,200.42,14648.0,184.9913,184.9913,184.586,184.5952,14648.0
2022-04-01 14:20:00,200.46,201.21,200.4,201.09,19033.0,184.6321,185.3229,184.5768,185.2123,19033.0
2022-04-01 14:30:00,201.17,201.8,201.16,201.65,41371.0,185.286,185.8663,185.2768,185.7281,41371.0
2022-04-01 14:40:00,201.61,201.76,201.06,201.06,7055.0,185.6913,185.8294,185.1847,185.1847,7055.0
2022-04-01 14:50:00,201.02,201.34,200.92,201.0,10075.0,185.1479,185.4426,185.0557,185.1294,10075.0
2022-04-01 15:00:00,200.96,201.51,200.9,201.15,11044.0,185.0926,185.5992,185.0373,185.2676,11044.0
2022-04-01 15:10:00,201.17,201.48,200.79,200.79,12201.0,185.286,185.5715,184.936,184.936,12201.0
2022-04-01 15:20:00,200.73,200.8,200.27,200.46,14548.0,184.8808,184.9452,184.4571,184.6321,14548.0
2022-04-01 15:30:00,200.47,200.61,200.04,200.19,19542.0,184.6413,184.7702,184.2452,184.3834,19542.0
2022-04-01 15:40:00,200.11,200.43,200.06,200.43,30035.0,184.3097,184.6044,184.2637,184.6044,30035.0
2022-04-01 15:50:00,200.47,201.21,200.44,201.16,114027.0,184.6413,185.3229,184.6136,185.2768,114027.0
2022-04-04 09:30:00,200.13,200.98,194.0,195.86,76951.0,184.3281,185.111,178.6821,180.3953,76951.0
2022-04-04 09:40:00,195.57,196.51,194.85,196.42,19172.0,180.1282,180.994,179.465,180.9111,19172.0
2022-04-04 09:50:00,196.61,198.49,196.6,198.36,22878.0,181.0861,182.8176,181.0768,182.6979,22878.0
2022-04-04 10:00:00,198.5,199.25,198.35,198.45,17850.0,182.8268,183.5176,182.6887,182.7808,17850.0
2022-04-04 10:10:00,198.4,198.58,197.55,198.52,15116.0,182.7347,182.9005,181.9518,182.8452,15116.0
2022-04-04 10:20:00,198.53,198.81,198.31,198.41,14996.0,182.8545,183.1124,182.6518,182.7439,14996.0
2022-04-04 10:30:00,198.28,199.19,198.02,198.91,15272.0,182.6242,183.4623,182.3847,183.2045,15272.0
2022-04-04 10:40:00,199.05,199.2,198.67,198.99,9975.0,183.3334,183.4716,182.9834,183.2781,9975.0
2022-04-04 10:50:00,198.95,199.54,198.86,199.36,8893.0,183.2413,183.7847,183.1584,183.6189,8893.0
2022-04-04 11:00:00,199.14,199.62,198.95,199.45,10110.0,183.4163,183.8584,183.2413,183.7018,10110.0
2022-04-04 11:10:00,199.29,199.73,199.29,199.61,11014.0,183.5545,183.9597,183.5545,183.8492,11014.0
2022-04-04 11:20:00,199.55,199.65,199.18,199.65,8086.0,183.7939,183.886,183.4531,183.886,8086.0
2022-04-04 11:30:00,199.55,200.08,199.47,199.61,10798.0,183.7939,184.2821,183.7202,183.8492,10798.0
2022-04-04 11:40:00,199.68,200.0,199.59,199.96,7601.0,183.9137,184.2084,183.8308,184.1715,7601.0
2022-04-04 11:50:00,199.97,200.18,199.84,199.84,3636.0,184.1808,184.3742,184.061,184.061,3636.0
2022-04-04 12:00:00,199.78,200.37,199.09,200.27,19090.0,184.0058,184.5492,183.3702,184.4571,19090.0
2022-04-04 12:10:00,200.26,200.38,199.82,199.93,17151.0,184.4479,184.5584,184.0426,184.1439,17151.0
2022-04-04 12:20:00,199.97,200.37,199.97,200.22,7963.0,184.1808,184.5492,184.1808,184.411,7963.0
2022-04-04 12:30:00,200.18,200.75,200.09,200.62,14304.0,184.3742,184.8992,184.2913,184.7794,14304.0
2022-04-04 12:40:00,200.55,200.71,200.09,200.59,10616.0,184.715,184.8623,184.2913,184.7518,10616.0
2022-04-04 12:50:00,200.68,201.13,200.65,201.0,15086.0,184.8347,185.2492,184.8071,185.1294,15086.0
2022-04-04 13:00:00,200.94,201.05,200.72,200.72,7249.0,185.0742,185.1755,184.8715,184.8715,7249.0
2022-04-04 13:10:00,200.75,201.35,200.62,201.29,8269.0,184.8992,185.4518,184.7794,185.3965,8269.0
2022-04-04 13:20:00,201.23,201.4,200.94,201.11,11947.0,185.3413,185.4978,185.0742,185.2307,11947.0
2022-04-04 13:30:00,201.08,201.28,200.59,200.72,12822.0,185.2031,185.3873,184.7518,184.8715,12822.0
2022-04-04 13:40:00,200.72,201.0,200.27,200.82,39278.0,184.8715,185.1294,184.4571,184.9636,39278.0
2022-04-04 13:50:00,200.81,200.86,200.45,200.62,6163.0,184.9544,185.0005,184.6229,184.7794,6163.0
2022-04-04 14:00:00,200.62,200.91,200.56,200.87,8298.0,184.7794,185.0465,184.7242,185.0097,8298.0
2022-04-04 14:10:00,200.8,201.5,200.69,201.5,8398.0,184.9452,185.59,184.8439,185.59,8398.0
2022-04-04 14:20:00,201.53,201.86,201.32,201.73,11201.0,185.6176,185.9215,185.4242,185.8018,11201.0
2022-04-04 14:30:00,201.71,201.87,201.62,201.81,11112.0,185.7834,185.9307,185.7005,185.8755,11112.0
2022-04-04 14:40:00,201.75,202.06,201.72,202.01,9317.0,185.8202,186.1057,185.7926,186.0597,9317.0
2022-04-04 14:50:00,202.09,202.3,202.04,202.15,8190.0,186.1334,186.3268,186.0873,186.1886,8190.0
2022-04-04 15:00:00,202.17,202.26,202.06,202.18,9616.0,186.2071,186.2899,186.1057,186.2163,9616.0
2022-04-04 15:10:00,202.22,202.56,202.08,202.55,17083.0,186.2531,186.5663,186.1242,186.557,17083.0
2022-04-04 15:20:00,202.54,202.74,202.42,202.42,15403.0,186.5478,186.732,186.4373,186.4373,15403.0
2022-04-04 15:30:00,202.47,202.53,202.04,202.48,18041.0,186.4834,186.5386,186.0873,186.4926,18041.0
2022-04-04 15:40:00,202.51,202.73,202.35,202.39,35600.0,186.5202,186.7228,186.3728,186.4097,35600.0
2022-04-04 15:50:00,202.41,202.86,202.19,202.29,158567.0,186.4281,186.8426,186.2255,186.3176,158567.0
2022-04-05 09:30:00,201.83,203.03,201.02,201.84,39665.0,185.8939,186.9991,185.1479,185.9031,39665.0
2022-04-05 09:40:00,201.79,201.86,199.82,199.99,24144.0,185.8571,185.9215,184.0426,184.1992,24144.0
2022-04-05 09:50:00,199.85,199.93,198.82,198.97,33218.0,184.0702,184.1439,183.1216,183.2597,33218.0
2022-04-05 10:00:00,199.05,199.72,198.66,198.74,11215.0,183.3334,183.9505,182.9742,183.0479,11215.0
2022-04-05 10:10:00,198.73,199.07,198.05,198.12,10604.0,183.0387,183.3518,182.4124,182.4768,10604.0
2022-04-05 10:20:00,198.15,198.87,197.8,198.87,16994.0,182.5045,183.1676,182.1821,183.1676,16994.0
2022-04-05 10:30:00,198.86,199.32,198.63,199.21,8599.0,183.1584,183.5821,182.9466,183.4808,8599.0
2022-04-05 10:40:00,199.26,199.46,198.98,199.26,8935.0,183.5268,183.711,183.2689,183.5268,8935.0
2022-04-05 10:50:00,199.38,199.54,198.9,199.23,7423.0,183.6373,183.7847,183.1952,183.4992,7423.0
2022-04-05 11:00:00,199.2,199.72,198.75,199.7,9056.0,183.4716,183.9505,183.0571,183.9321,9056.0
2022-04-05 11:10:00,199.63,199.94,199.32,199.64,6125.0,183.8676,184.1531,183.5821,183.8768,6125.0
2022-04-05 11:20:00,199.63,199.92,199.57,199.65,4150.0,183.8676,184.1347,183.8123,183.886,4150.0
2022-04-05 11:30:00,199.59,200.0,199.46,199.46,6345.0,183.8308,184.2084,183.711,183.711,6345.0
2022-04-05 11:40:00,199.16,199.77,199.07,199.07,4991.0,183.4347,183.9966,183.3518,183.3518,4991.0
2022-04-05 11:50:00,199.03,199.36,198.93,199.12,3918.0,183.315,183.6189,183.2229,183.3979,3918.0
2022-04-05 12:00:00,199.11,199.32,198.92,199.14,6169.0,183.3887,183.5821,183.2137,183.4163,6169.0
2022-04-05 12:10:00,199.09,199.2,198.36,198.43,9491.0,183.3702,183.4716,182.6979,182.7624,9491.0
2022-04-05 12:20:00,198.48,199.23,198.48,199.13,5341.0,182.8084,183.4992,182.8084,183.4071,5341.0
2022-04-05 12:30:00,199.14,199.28,199.12,199.21,4156.0,183.4163,183.5452,183.3979,183.4808,4156.0
2022-04-05 12:40:00,199.16,199.18,198.91,199.01,6066.0,183.4347,183.4531,183.2045,183.2966,6066.0
2022-04-05 12:50:00,199.05,200.93,199.05,200.76,20104.0,183.3334,185.065,183.3334,184.9084,20104.0
2022-04-05 13:00:00,200.91,201.87,200.75,201.61,37596.0,185.0465,185.9307,184.8992,185.6913,37596.0
2022-04-05 13:10:00,201.67,201.81,200.82,200.96,12600.0,185.7465,185.8755,184.9636,185.0926,12600.0
2022-04-05 13:20:00,200.95,201.77,200.95,201.25,14236.0,185.0834,185.8386,185.0834,185.3597,14236.0
2022-04-05 13:30:00,201.38,201.97,201.31,201.76,28865.0,185.4794,186.0228,185.415,185.8294,28865.0
2022-04-05 13:40:00,201.74,202.24,201.63,201.89,8861.0,185.811,186.2715,185.7097,185.9492,8861.0
2022-04-05 13:50:00,201.75,202.01,201.3,201.3,8752.0,185.8202,186.0597,185.4057,185.4057,8752.0
2022-04-05 14:00:00,201.35,201.6,201.34,201.55,8253.0,185.4518,185.6821,185.4426,185.636,8253.0
2022-04-05 14:10:00,201.6,202.49,201.59,202.47,15415.0,185.6821,186.5018,185.6728,186.4834,15415.0
2022-04-05 14:20:00,202.56,202.58,201.26,201.26,9103.0,186.5663,186.5847,185.3689,185.3689,9103.0
2022-04-05 14:30:00,201.31,201.33,200.63,200.64,8367.0,185.415,185.4334,184.7886,184.7979,8367.0
2022-04-05 14:40:00,200.63,200.95,200.3,200.45,5900.0,184.7886,185.0834,184.4847,184.6229,5900.0
2022-04-05 14:50:00,200.39,200.55,199.9,199.9,5477.0,184.5676,184.715,184.1163,184.1163,5477.0
2022-04-05 15:00:00,200.02,200.05,199.62,199.84,7587.0,184.2268,184.2544,183.8584,184.061,7587.0
2022-04-05 15:10:00,199.88,199.99,199.44,199.68,31296.0,184.0979,184.1992,183.6926,183.9137,31296.0
2022-04-05 15:20:00,199.68,200.14,199.55,199.97,6483.0,183.9137,184.3373,183.7939,184.1808,6483.0
2022-04-05 15:30:00,200.03,200.07,199.61,199.77,11181.0,184.236,184.2729,183.8492,183.9966,11181.0
2022-04-05 15:40:00,199.78,199.86,199.45,199.45,15876.0,184.0058,184.0794,183.7018,183.7018,15876.0
2022-04-05 15:50:00,199.39,200.32,199.38,200.08,66412.0,183.6466,184.5031,183.6373,184.2821,66412.0
2022-04-06 09:30:00,198.05,198.05,196.29,197.57,23349.0,182.4124,182.4124,180.7913,181.9703,23349.0
2022-04-06 09:40:00,197.5,198.09,197.5,197.73,8136.0,181.9058,182.4492,181.9058,182.1176,8136.0
2022-04-06 09:50:00,197.65,198.0,196.77,196.77,10163.0,182.0439,182.3663,181.2334,181.2334,10163.0
2022-04-06 10:00:00,196.71,196.82,195.13,195.78,30023.0,181.1782,181.2795,179.7229,180.3216,30023.0
2022-04-06 10:10:00,195.7,197.44,195.7,197.2,22215.0,180.2479,181.8505,180.2479,181.6295,22215.0
2022-04-06 10:20:00,196.97,197.37,196.66,196.9,15686.0,181.4176,181.7861,181.1321,181.3532,15686.0
2022-04-06 10:30:00,196.81,197.25,196.71,196.85,13472.0,181.2703,181.6755,181.1782,181.3071,13472.0
2022-04-06 10:40:00,196.9,196.9,195.61,196.14,16265.0,181.3532,181.3532,180.165,180.6532,16265.0
2022-04-06 10:50:00,196.21,196.34,195.78,196.1,13215.0,180.7176,180.8374,180.3216,180.6163,13215.0
2022-04-06 11:00:00,196.09,196.88,196.09,196.78,14904.0,180.6071,181.3347,180.6071,181.2426,14904.0
2022-04-06 11:10:00,196.74,196.74,196.31,196.38,5780.0,181.2058,181.2058,180.8097,180.8742,5780.0
2022-04-06 11:20:00,196.39,196.99,196.38,196.99,6010.0,180.8834,181.4361,180.8742,181.4361,6010.0
2022-04-06 11:30:00,197.19,197.44,196.91,197.03,8675.0,181.6203,181.8505,181.3624,181.4729,8675.0
2022-04-06 11:40:00,197.03,197.08,196.36,196.92,12777.0,181.4729,181.5189,180.8558,181.3716,12777.0
2022-04-06 11:50:00,196.98,197.27,196.09,196.15,14911.0,181.4268,181.6939,180.6071,180.6624,14911.0
2022-04-06 12:00:00,196.23,196.9,196.15,196.62,10452.0,180.7361,181.3532,180.6624,181.0953,10452.0
2022-04-06 12:10:00,196.65,196.72,196.43,196.7,5538.0,181.1229,181.1874,180.9203,181.169,5538.0
2022-04-06 12:20:00,196.64,196.79,196.42,196.65,9594.0,181.1137,181.2518,180.9111,181.1229,9594.0
2022-04-06 12:30:00,196.69,196.69,196.15,196.42,11209.0,181.1597,181.1597,180.6624,180.9111,11209.0
2022-04-06 12:40:00,196.47,196.6,196.02,196.14,7419.0,180.9571,181.0768,180.5426,180.6532,7419.0
2022-04-06 12:50:00,196.07,196.23,195.81,196.21,5021.0,180.5887,180.7361,180.3492,180.7176,5021.0
2022-04-06 13:00:00,196.22,196.62,196.21,196.62,8373.0,180.7269,181.0953,180.7176,181.0953,8373.0
2022-04-06 13:10:00,196.56,197.06,196.54,197.0,8725.0,181.04,181.5005,181.0216,181.4453,8725.0
2022-04-06 13:20:00,197.05,197.3,196.79,197.25,25294.0,181.4913,181.7216,181.2518,181.6755,25294.0
2022-04-06 13:30:00,197.23,197.34,197.0,197.14,6262.0,181.6571,181.7584,181.4453,181.5742,6262.0
2022-04-06 13:40:00,197.14,197.22,196.91,197.11,6630.0,181.5742,181.6479,181.3624,181.5466,6630.0
2022-04-06 13:50:00,197.13,197.6,197.08,197.15,8350.0,181.565,181.9979,181.5189,181.5834,8350.0
2022-04-06 14:00:00,197.15,198.0,196.64,196.65,15568.0,181.5834,182.3663,181.1137,181.1229,15568.0
2022-04-06 14:10:00,196.63,196.71,195.89,195.99,11516.0,181.1045,181.1782,180.4229,180.515,11516.0
2022-04-06 14:20:00,196.1,196.53,195.99,196.5,18051.0,180.6163,181.0124,180.515,180.9847,18051.0
2022-04-06 14:30:00,196.55,197.43,196.44,197.19,17316.0,181.0308,181.8413,180.9295,181.6203,17316.0
2022-04-06 14:40:00,197.09,197.2,196.59,196.91,54553.0,181.5282,181.6295,181.0676,181.3624,54553.0
2022-04-06 14:50:00,196.96,197.7,196.82,197.66,21770.0,181.4084,182.09,181.2795,182.0532,21770.0
2022-04-06 15:00:00,197.7,198.19,197.64,197.87,16023.0,182.09,182.5413,182.0347,182.2466,16023.0
2022-04-06 15:10:00,197.92,198.22,197.8,197.99,13489.0,182.2926,182.5689,182.1821,182.3571,13489.0
2022-04-06 15:20:00,198.0,198.08,197.56,197.67,21979.0,182.3663,182.44,181.961,182.0624,21979.0
2022-04-06 15:30:00,197.58,198.7,197.58,198.67,44877.0,181.9795,183.011,181.9795,182.9834,44877.0
2022-04-06 15:40:00,198.69,198.69,198.1,198.36,27968.0,183.0018,183.0018,182.4584,182.6979,27968.0
2022-04-06 15:50:00,198.51,198.85,198.28,198.51,93889.0,182.836,183.1492,182.6242,182.836,93889.0
2022-04-07 09:30:00,197.62,197.79,195.68,196.76,31453.0,182.0163,182.1729,180.2295,181.2242,31453.0
2022-04-07 09:40:00,197.14,197.14,195.78,195.94,12001.0,181.5742,181.5742,180.3216,180.469,12001.0
2022-04-07 09:50:00,196.05,196.47,195.65,196.12,20929.0,180.5703,180.9571,180.2019,180.6347,20929.0
2022-04-07 10:00:00,196.22,196.28,194.57,194.96,36462.0,180.7269,180.7821,179.2071,179.5663,36462.0
2022-04-07 10:10:00,194.96,195.16,194.66,195.0,15653.0,179.5663,179.7505,179.29,179.6032,15653.0
2022-04-07 10:20:00,194.88,195.44,194.41,195.27,27132.0,179.4927,180.0084,179.0598,179.8519,27132.0
2022-04-07 10:30:00,195.3,195.57,194.67,194.94,4625.0,179.8795,180.1282,179.2992,179.5479,4625.0
2022-04-07 10:40:00,194.8,194.89,194.5,194.7,9749.0,179.419,179.5019,179.1427,179.3269,9749.0
2022-04-07 10:50:00,194.78,195.34,194.62,195.12,9462.0,179.4006,179.9163,179.2532,179.7137,9462.0
2022-04-07 11:00:00,195.08,195.61,195.08,195.27,5656.0,179.6769,180.165,179.6769,179.8519,5656.0
2022-04-07 11:10:00,195.41,195.58,195.14,195.28,2638.0,179.9808,180.1374,179.7321,179.8611,2638.0
2022-04-07 11:20:00,195.45,195.87,195.21,195.45,4560.0,180.0177,180.4045,179.7966,180.0177,4560.0
2022-04-07 11:30:00,195.47,196.43,195.19,196.3,5207.0,180.0361,180.9203,179.7782,180.8005,5207.0
2022-04-07 11:40:00,196.43,196.89,196.43,196.76,3366.0,180.9203,181.344,180.9203,181.2242,3366.0
2022-04-07 11:50:00,196.73,197.28,196.73,196.98,3247.0,181.1966,181.7032,181.1966,181.4268,3247.0
2022-04-07 12:00:00,197.02,197.07,196.56,196.79,6113.0,181.4637,181.5097,181.04,181.2518,6113.0
2022-04-07 12:10:00,196.68,196.94,196.31,196.31,4592.0,181.1505,181.39,180.8097,180.8097,4592.0
2022-04-07 12:20:00,196.37,196.55,196.03,196.1,3174.0,180.865,181.0308,180.5519,180.6163,3174.0
2022-04-07 12:30:00,196.17,196.43,196.13,196.13,2791.0,180.6808,180.9203,180.644,180.644,2791.0
2022-04-07 12:40:00,196.18,196.26,195.91,195.91,4371.0,180.69,180.7637,180.4413,180.4413,4371.0
2022-04-07 12:50:00,195.85,195.91,195.59,195.67,6451.0,180.3861,180.4413,180.1466,180.2203,6451.0
2022-04-07 13:00:00,195.74,195.84,195.23,195.5,9740.0,180.2848,180.3769,179.815,180.0637,9740.0
2022-04-07 13:10:00,195.41,196.02,195.37,196.02,3110.0,179.9808,180.5426,179.944,180.5426,3110.0
2022-04-07 13:20:00,195.99,196.39,195.58,195.63,8032.0,180.515,180.8834,180.1374,180.1834,8032.0
2022-04-07 13:30:00,195.61,195.75,195.21,195.22,9025.0,180.165,180.294,179.7966,179.8058,9025.0
2022-04-07 13:40:00,195.17,195.42,195.09,195.28,5915.0,179.7598,179.99,179.6861,179.8611,5915.0
2022-04-07 13:50:00,195.26,195.97,195.11,195.83,6657.0,179.8427,180.4966,179.7045,180.3676,6657.0
2022-04-07 14:00:00,195.88,196.07,195.67,195.74,5052.0,180.4137,180.5887,180.2203,180.2848,5052.0
2022-04-07 14:10:00,195.64,196.05,195.4,195.4,4660.0,180.1926,180.5703,179.9716,179.9716,4660.0
2022-04-07 14:20:00,195.37,195.81,195.36,195.65,15409.0,179.944,180.3492,179.9348,180.2019,15409.0
2022-04-07 14:30:00,195.67,195.94,195.49,195.93,9960.0,180.2203,180.469,180.0545,180.4598,9960.0
2022-04-07 14:40:00,195.92,196.09,195.79,196.09,6521.0,180.4505,180.6071,180.3308,180.6071,6521.0
2022-04-07 14:50:00,196.0,197.06,195.99,197.06,4360.0,180.5242,181.5005,180.515,181.5005,4360.0
2022-04-07 15:00:00,196.93,197.2,196.8,196.94,4386.0,181.3808,181.6295,181.2611,181.39,4386.0
2022-04-07 15:10:00,197.05,197.13,196.71,196.79,4674.0,181.4913,181.565,181.1782,181.2518,4674.0
2022-04-07 15:20:00,196.75,196.89,196.43,196.56,10397.0,181.215,181.344,180.9203,181.04,10397.0
2022-04-07 15:30:00,196.5,196.97,196.5,196.89,10998.0,180.9847,181.4176,180.9847,181.344,10998.0
2022-04-07 15:40:00,196.89,197.1,196.56,196.73,16982.0,181.344,181.5374,181.04,181.1966,16982.0
2022-04-07 15:50:00,196.57,196.74,195.98,196.12,67868.0,181.0492,181.2058,180.5058,180.6347,67868.0
2022-04-08 09:30:00,195.68,196.4,193.33,193.49,33583.0,180.2295,180.8926,178.065,178.2124,33583.0
2022-04-08 09:40:00,193.54,194.14,193.43,193.75,15815.0,178.2585,178.8111,178.1571,178.4519,15815.0
2022-04-08 09:50:00,193.92,194.81,193.7,194.52,37232.0,178.6085,179.4282,178.4058,179.1611,37232.0
2022-04-08 10:00:00,194.61,195.83,194.47,195.36,32002.0,179.244,180.3676,179.115,179.9348,32002.0
2022-04-08 10:10:00,195.17,195.17,194.35,194.69,18810.0,179.7598,179.7598,179.0045,179.3177,18810.0
2022-04-08 10:20:00,194.85,195.68,194.73,195.66,13037.0,179.465,180.2295,179.3545,180.2111,13037.0
2022-04-08 10:30:00,195.43,195.96,195.41,195.96,11702.0,179.9992,180.4874,179.9808,180.4874,11702.0
2022-04-08 10:40:00,195.78,196.44,195.67,196.3,16934.0,180.3216,180.9295,180.2203,180.8005,16934.0
2022-04-08 10:50:00,196.44,197.45,196.44,197.45,15222.0,180.9295,181.8597,180.9295,181.8597,15222.0
2022-04-08 11:00:00,197.44,197.81,196.75,196.88,14360.0,181.8505,182.1913,181.215,181.3347,14360.0
2022-04-08 11:10:00,196.89,197.02,196.56,196.6,31945.0,181.344,181.4637,181.04,181.0768,31945.0
2022-04-08 11:20:00,196.48,196.66,196.3,196.52,10894.0,180.9663,181.1321,180.8005,181.0032,10894.0
2022-04-08 11:30:00,196.6,196.72,196.12,196.14,12646.0,181.0768,181.1874,180.6347,180.6532,12646.0
2022-04-08 11:40:00,196.08,196.26,195.83,196.1,11965.0,180.5979,180.7637,180.3676,180.6163,11965.0
2022-04-08 11:50:00,196.17,196.65,195.76,196.32,28709.0,180.6808,181.1229,180.3032,180.819,28709.0
2022-04-08 12:00:00,196.32,196.57,196.01,196.11,11355.0,180.819,181.0492,180.5334,180.6255,11355.0
2022-04-08 12:10:00,196.05,196.29,195.87,196.21,10816.0,180.5703,180.7913,180.4045,180.7176,10816.0
2022-04-08 12:20:00,196.16,196.49,196.11,196.16,13818.0,180.6716,180.9755,180.6255,180.6716,13818.0
2022-04-08 12:30:00,196.17,196.26,195.79,195.97,14913.0,180.6808,180.7637,180.3308,180.4966,14913.0
2022-04-08 12:40:00,196.02,196.16,195.73,195.73,9353.0,180.5426,180.6716,180.2755,180.2755,9353.0
2022-04-08 12:50:00,195.64,195.93,195.61,195.81,9879.0,180.1926,180.4598,180.165,180.3492,9879.0
2022-04-08 13:00:00,195.84,195.85,195.59,195.75,8369.0,180.3769,180.3861,180.1466,180.294,8369.0
2022-04-08 13:10:00,195.75,195.85,195.55,195.71,9268.0,180.294,180.3861,180.1098,180.2571,9268.0
2022-04-08 13:20:00,195.78,196.64,195.78,196.58,22917.0,180.3216,181.1137,180.3216,181.0584,22917.0
2022-04-08 13:30:00,196.45,196.54,195.73,195.82,9778.0,180.9387,181.0216,180.2755,180.3584,9778.0
2022-04-08 13:40:00,195.83,195.83,195.38,195.42,13858.0,180.3676,180.3676,179.9532,179.99,13858.0
2022-04-08 13:50:00,195.34,195.93,195.29,195.88,24420.0,179.9163,180.4598,179.8703,180.4137,24420.0
2022-04-08 14:00:00,195.85,195.91,195.3,195.57,12332.0,180.3861,180.4413,179.8795,180.1282,12332.0
2022-04-08 14:10:00,195.63,195.84,195.47,195.57,14763.0,180.1834,180.3769,180.0361,180.1282,14763.0
2022-04-08 14:20:00,195.56,195.69,195.09,195.12,18762.0,180.119,180.2387,179.6861,179.7137,18762.0
2022-04-08 14:30:00,195.09,195.48,194.96,195.48,14397.0,179.6861,180.0453,179.5663,180.0453,14397.0
2022-04-08 14:40:00,195.44,195.48,195.1,195.28,15955.0,180.0084,180.0453,179.6953,179.8611,15955.0
2022-04-08 14:50:00,195.28,195.55,195.27,195.28,13953.0,179.8611,180.1098,179.8519,179.8611,13953.0
2022-04-08 15:00:00,195.26,195.48,195.2,195.46,12604.0,179.8427,180.0453,179.7874,180.0269,12604.0
2022-04-08 15:10:00,195.47,195.77,195.3,195.53,12989.0,180.0361,180.3124,179.8795,180.0913,12989.0
2022-04-08 15:20:00,195.49,195.61,195.4,195.6,14489.0,180.0545,180.165,179.9716,180.1558,14489.0
2022-04-08 15:30:00,195.61,195.88,195.34,195.37,17706.0,180.165,180.4137,179.9163,179.944,17706.0
2022-04-08 15:40:00,195.37,195.63,195.3,195.35,32651.0,179.944,180.1834,179.8795,179.9255,32651.0
2022-04-08 15:50:00,195.3,195.3,194.45,194.8,100213.0,179.8795,179.8795,179.0966,179.419,100213.0
2022-04-11 09:30:00,194.69,196.45,194.69,195.91,14865.0,179.3177,180.9387,179.3177,180.4413,14865.0
2022-04-11 09:40:00,195.92,196.77,195.14,195.14,7374.0,180.4505,181.2334,179.7321,179.7321,7374.0
2022-04-11 09:50:00,195.4,197.9,195.39,197.9,12367.0,179.9716,182.2742,179.9624,182.2742,12367.0
2022-04-11 10:00:00,197.69,198.16,196.68,198.15,11174.0,182.0808,182.5137,181.1505,182.5045,11174.0
2022-04-11 10:10:00,198.25,198.35,197.43,197.43,9609.0,182.5966,182.6887,181.8413,181.8413,9609.0
2022-04-11 10:20:00,197.5,197.82,196.55,196.76,16746.0,181.9058,182.2005,181.0308,181.2242,16746.0
2022-04-11 10:30:00,196.66,197.02,196.37,196.66,18468.0,181.1321,181.4637,180.865,181.1321,18468.0
2022-04-11 10:40:00,196.71,196.73,195.69,196.14,26398.0,181.1782,181.1966,180.2387,180.6532,26398.0
2022-04-11 10:50:00,196.12,196.17,195.23,195.23,22676.0,180.6347,180.6808,179.815,179.815,22676.0
2022-04-11 11:00:00,195.2,195.2,194.14,194.23,13861.0,179.7874,179.7874,178.8111,178.894,13861.0
2022-04-11 11:10:00,194.28,194.66,193.57,194.66,18229.0,178.94,179.29,178.2861,179.29,18229.0
2022-04-11 11:20:00,194.63,194.97,194.49,194.94,5107.0,179.2624,179.5755,179.1334,179.5479,5107.0
2022-04-11 11:30:00,194.76,195.23,194.7,195.23,8394.0,179.3821,179.815,179.3269,179.815,8394.0
2022-04-11 11:40:00,195.31,195.65,195.2,195.26,7034.0,179.8887,180.2019,179.7874,179.8427,7034.0
2022-04-11 11:50:00,195.2,195.28,194.85,195.09,13366.0,179.7874,179.8611,179.465,179.6861,13366.0
2022-04-11 12:00:00,195.19,195.5,195.18,195.44,5767.0,179.7782,180.0637,179.769,180.0084,5767.0
2022-04-11 12:10:00,195.43,195.51,195.26,195.4,3725.0,179.9992,180.0729,179.8427,179.9716,3725.0
2022-04-11 12:20:00,195.45,195.46,195.11,195.25,7413.0,180.0177,180.0269,179.7045,179.8334,7413.0
2022-04-11 12:30:00,195.18,195.52,195.0,195.35,10706.0,179.769,180.0821,179.6032,179.9255,10706.0
2022-04-11 12:40:00,195.3,195.45,195.06,195.17,5152.0,179.8795,180.0177,179.6584,179.7598,5152.0
2022-04-11 12:50:00,195.16,195.27,194.59,194.69,13813.0,179.7505,179.8519,179.2256,179.3177,13813.0
2022-04-11 13:00:00,194.91,195.0,194.61,194.62,4743.0,179.5203,179.6032,179.244,179.2532,4743.0
2022-04-11 13:10:00,194.62,194.79,194.41,194.56,4862.0,179.2532,179.4098,179.0598,179.1979,4862.0
2022-04-11 13:20:00,194.62,195.16,194.62,195.12,10230.0,179.2532,179.7505,179.2532,179.7137,10230.0
2022-04-11 13:30:00,195.08,195.4,194.81,194.88,8674.0,179.6769,179.9716,179.4282,179.4927,8674.0
2022-04-11 13:40:00,194.92,195.05,194.58,194.84,7203.0,179.5295,179.6492,179.2163,179.4558,7203.0
2022-04-11 13:50:00,194.79,195.1,194.64,195.04,4317.0,179.4098,179.6953,179.2716,179.64,4317.0
2022-04-11 14:00:00,195.01,195.08,194.59,194.79,7769.0,179.6124,179.6769,179.2256,179.4098,7769.0
2022-04-11 14:10:00,194.74,194.78,194.31,194.47,6670.0,179.3637,179.4006,178.9677,179.115,6670.0
2022-04-11 14:20:00,194.45,194.58,194.45,194.58,5140.0,179.0966,179.2163,179.0966,179.2163,5140.0
2022-04-11 14:30:00,194.52,194.69,194.44,194.69,5717.0,179.1611,179.3177,179.0874,179.3177,5717.0
2022-04-11 14:40:00,194.81,194.82,194.47,194.72,5088.0,179.4282,179.4374,179.115,179.3453,5088.0
2022-04-11 14:50:00,194.78,194.91,194.66,194.69,6606.0,179.4006,179.5203,179.29,179.3177,6606.0
2022-04-11 15:00:00,194.76,194.91,194.54,194.72,6443.0,179.3821,179.5203,179.1795,179.3453,6443.0
2022-04-11 15:10:00,194.76,194.83,194.5,194.53,6233.0,179.3821,179.4466,179.1427,179.1703,6233.0
2022-04-11 15:20:00,194.5,194.56,194.16,194.23,16604.0,179.1427,179.1979,178.8295,178.894,16604.0
2022-04-11 15:30:00,194.23,194.23,193.69,193.84,28504.0,178.894,178.894,178.3966,178.5348,28504.0
2022-04-11 15:40:00,193.9,194.02,193.39,193.44,19480.0,178.59,178.7006,178.1203,178.1664,19480.0
2022-04-11 15:50:00,193.39,193.65,192.74,192.98,162607.0,178.1203,178.3598,177.5216,177.7427,162607.0
2022-04-12 09:30:00,193.14,194.8,193.0,194.3,19833.0,177.89,179.419,177.7611,178.9585,19833.0
2022-04-12 09:40:00,194.79,195.67,194.26,195.26,10593.0,179.4098,180.2203,178.9216,179.8427,10593.0
2022-04-12 09:50:00,194.97,196.39,194.89,196.16,13603.0,179.5755,180.8834,179.5019,180.6716,13603.0
2022-04-12 10:00:00,196.12,197.23,195.81,196.96,14575.0,180.6347,181.6571,180.3492,181.4084,14575.0
2022-04-12 10:10:00,197.08,197.08,196.51,196.86,24040.0,181.5189,181.5189,180.994,181.3163,24040.0
2022-04-12 10:20:00,196.87,197.13,196.0,196.18,23017.0,181.3255,181.565,180.5242,180.69,23017.0
2022-04-12 10:30:00,196.19,196.42,195.92,195.92,5215.0,180.6992,180.9111,180.4505,180.4505,5215.0
2022-04-12 10:40:00,195.59,195.76,194.84,195.42,5409.0,180.1466,180.3032,179.4558,179.99,5409.0
2022-04-12 10:50:00,195.43,195.46,194.53,194.73,5224.0,179.9992,180.0269,179.1703,179.3545,5224.0
2022-04-12 11:00:00,194.54,194.74,194.26,194.56,4471.0,179.1795,179.3637,178.9216,179.1979,4471.0
2022-04-12 11:10:00,194.69,194.75,194.39,194.66,7099.0,179.3177,179.3729,179.0413,179.29,7099.0
2022-04-12 11:20:00,194.66,194.84,194.04,194.28,11189.0,179.29,179.4558,178.719,178.94,11189.0
2022-04-12 11:30:00,194.41,194.8,194.09,194.3,13902.0,179.0598,179.419,178.765,178.9585,13902.0
2022-04-12 11:40:00,194.29,194.9,194.25,194.76,8127.0,178.9492,179.5111,178.9124,179.3821,8127.0
2022-04-12 11:50:00,194.78,195.32,194.62,194.78,7527.0,179.4006,179.8979,179.2532,179.4006,7527.0
2022-04-12 12:00:00,194.75,194.75,194.36,194.37,7507.0,179.3729,179.3729,179.0137,179.0229,7507.0
2022-04-12 12:10:00,194.23,194.57,194.23,194.23,5361.0,178.894,179.2071,178.894,178.894,5361.0
2022-04-12 12:20:00,194.19,194.35,193.79,193.79,6203.0,178.8571,179.0045,178.4887,178.4887,6203.0
2022-04-12 12:30:00,193.79,194.11,193.7,193.97,4317.0,178.4887,178.7835,178.4058,178.6545,4317.0
2022-04-12 12:40:00,193.94,194.15,193.74,193.8,4904.0,178.6269,178.8203,178.4427,178.4979,4904.0
2022-04-12 12:50:00,193.87,193.99,193.56,193.92,8307.0,178.5624,178.6729,178.2769,178.6085,8307.0
2022-04-12 13:00:00,193.93,194.02,193.48,193.75,7094.0,178.6177,178.7006,178.2032,178.4519,7094.0
2022-04-12 13:10:00,193.65,194.21,193.64,193.83,3079.0,178.3598,178.8756,178.3506,178.5256,3079.0
2022-04-12 13:20:00,193.87,194.06,193.76,193.84,5859.0,178.5624,178.7374,178.4611,178.5348,5859.0
2022-04-12 13:30:00,193.88,194.07,193.7,193.93,3698.0,178.5716,178.7466,178.4058,178.6177,3698.0
2022-04-12 13:40:00,193.69,193.78,193.1,193.16,7774.0,178.3966,178.4795,177.8532,177.9085,7774.0
2022-04-12 13:50:00,193.19,193.29,192.91,193.05,10167.0,177.9361,178.0282,177.6782,177.8071,10167.0
2022-04-12 14:00:00,193.02,193.52,192.87,193.25,6097.0,177.7795,178.24,177.6414,177.9914,6097.0
2022-04-12 14:10:00,193.19,193.38,192.69,192.75,8372.0,177.9361,178.1111,177.4756,177.5308,8372.0
2022-04-12 14:20:00,192.8,192.83,192.5,192.5,11996.0,177.5769,177.6045,177.3006,177.3006,11996.0
2022-04-12 14:30:00,192.56,193.09,192.36,193.01,25828.0,177.3558,177.844,177.1716,177.7703,25828.0
2022-04-12 14:40:00,192.99,193.3,192.71,193.15,20294.0,177.7519,178.0374,177.494,177.8993,20294.0
2022-04-12 14:50:00,193.15,193.69,193.0,193.6,15941.0,177.8993,178.3966,177.7611,178.3137,15941.0
2022-04-12 15:00:00,193.64,193.72,192.75,192.81,22919.0,178.3506,178.4242,177.5308,177.5861,22919.0
2022-04-12 15:10:00,192.85,193.11,192.8,192.96,7639.0,177.6229,177.8624,177.5769,177.7243,7639.0
2022-04-12 15:20:00,193.09,193.11,192.3,192.37,10928.0,177.844,177.8624,177.1164,177.1808,10928.0
2022-04-12 15:30:00,192.36,192.63,192.23,192.63,13971.0,177.1716,177.4203,177.0519,177.4203,13971.0
2022-04-12 15:40:00,192.62,192.65,192.17,192.4,20831.0,177.4111,177.4387,176.9966,177.2085,20831.0
2022-04-12 15:50:00,192.36,192.79,192.21,192.59,103489.0,177.1716,177.5677,177.0335,177.3835,103489.0
2022-04-13 09:30:00,191.76,194.43,191.54,194.34,16249.0,176.619,179.0782,176.4164,178.9953,16249.0
2022-04-13 09:40:00,194.2,194.41,193.45,193.66,11228.0,178.8663,179.0598,178.1756,178.369,11228.0
2022-04-13 09:50:00,193.78,194.19,193.47,193.67,8233.0,178.4795,178.8571,178.194,178.3782,8233.0
2022-04-13 10:00:00,193.76,193.97,193.43,193.56,9502.0,178.4611,178.6545,178.1571,178.2769,9502.0
2022-04-13 10:10:00,193.58,193.94,193.38,193.75,11539.0,178.2953,178.6269,178.1111,178.4519,11539.0
2022-04-13 10:20:00,193.77,193.78,193.4,193.49,2967.0,178.4703,178.4795,178.1295,178.2124,2967.0
2022-04-13 10:30:00,193.27,193.28,192.95,193.07,3400.0,178.0098,178.019,177.715,177.8256,3400.0
2022-04-13 10:40:00,192.98,193.53,192.72,193.47,3106.0,177.7427,178.2492,177.5032,178.194,3106.0
2022-04-13 10:50:00,193.47,193.93,193.47,193.8,6108.0,178.194,178.6177,178.194,178.4979,6108.0
2022-04-13 11:00:00,193.71,193.96,193.5,193.57,4910.0,178.415,178.6453,178.2216,178.2861,4910.0
2022-04-13 11:10:00,193.62,193.79,193.43,193.53,22371.0,178.3321,178.4887,178.1571,178.2492,22371.0
2022-04-13 11:20:00,193.43,193.9,193.43,193.55,8236.0,178.1571,178.59,178.1571,178.2677,8236.0
2022-04-13 11:30:00,193.61,194.16,193.58,194.02,7571.0,178.3229,178.8295,178.2953,178.7006,7571.0
2022-04-13 11:40:00,193.93,193.94,193.6,193.65,6736.0,178.6177,178.6269,178.3137,178.3598,6736.0
2022-04-13 11:50:00,193.56,193.64,193.18,193.3,6729.0,178.2769,178.3506,177.9269,178.0374,6729.0
2022-04-13 12:00:00,193.29,193.92,193.27,193.81,3934.0,178.0282,178.6085,178.0098,178.5071,3934.0
2022-04-13 12:10:00,193.82,194.17,193.61,193.92,4726.0,178.5164,178.8387,178.3229,178.6085,4726.0
2022-04-13 12:20:00,193.91,194.51,193.91,194.35,3163.0,178.5992,179.1519,178.5992,179.0045,3163.0
2022-04-13 12:30:00,194.37,195.25,194.33,194.5,67208.0,179.0229,179.8334,178.9861,179.1427,67208.0
2022-04-13 12:40:00,194.58,195.38,194.58,195.32,12661.0,179.2163,179.9532,179.2163,179.8979,12661.0
2022-04-13 12:50:00,195.29,195.29,194.21,194.33,4560.0,179.8703,179.8703,178.8756,178.9861,4560.0
2022-04-13 13:00:00,194.4,194.63,194.39,194.57,2240.0,179.0506,179.2624,179.0413,179.2071,2240.0
2022-04-13 13:10:00,194.55,194.64,194.36,194.64,5105.0,179.1887,179.2716,179.0137,179.2716,5105.0
2022-04-13 13:20:00,194.68,194.78,194.33,194.55,4064.0,179.3084,179.4006,178.9861,179.1887,4064.0
2022-04-13 13:30:00,194.5,194.6,194.36,194.47,5892.0,179.1427,179.2348,179.0137,179.115,5892.0
2022-04-13 13:40:00,194.41,194.62,194.41,194.58,4706.0,179.0598,179.2532,179.0598,179.2163,4706.0
2022-04-13 13:50:00,194.46,194.46,194.1,194.14,1921.0,179.1058,179.1058,178.7742,178.8111,1921.0
2022-04-13 14:00:00,194.24,194.4,194.13,194.34,4676.0,178.9032,179.0506,178.8019,178.9953,4676.0
2022-04-13 14:10:00,194.25,194.31,193.96,194.29,5266.0,178.9124,178.9677,178.6453,178.9492,5266.0
2022-04-13 14:20:00,194.17,194.23,193.76,194.17,11249.0,178.8387,178.894,178.4611,178.8387,11249.0
2022-04-13 14:30:00,194.15,194.24,194.07,194.07,3552.0,178.8203,178.9032,178.7466,178.7466,3552.0
2022-04-13 14:40:00,193.99,194.08,193.93,194.07,3306.0,178.6729,178.7558,178.6177,178.7466,3306.0
2022-04-13 14:50:00,194.15,194.15,193.92,193.92,2672.0,178.8203,178.8203,178.6085,178.6085,2672.0
2022-04-13 15:00:00,193.9,194.12,193.71,194.04,6223.0,178.59,178.7927,178.415,178.719,6223.0
2022-04-13 15:10:00,194.02,194.29,193.82,194.22,25876.0,178.7006,178.9492,178.5164,178.8848,25876.0
2022-04-13 15:20:00,194.18,194.23,194.0,194.09,12556.0,178.8479,178.894,178.6821,178.765,12556.0
2022-04-13 15:30:00,194.14,194.24,194.05,194.15,15051.0,178.8111,178.9032,178.7282,178.8203,15051.0
2022-04-13 15:40:00,194.21,194.43,194.11,194.38,16094.0,178.8756,179.0782,178.7835,179.0321,16094.0
2022-04-13 15:50:00,194.27,194.65,194.03,194.63,106430.0,178.9308,179.2808,178.7098,179.2624,106430.0
2022-04-14 09:30:00,195.12,196.35,194.66,194.66,49302.0,179.7137,180.8466,179.29,179.29,49302.0
2022-04-14 09:40:00,194.56,195.1,193.93,194.23,21778.0,179.1979,179.6953,178.6177,178.894,21778.0
2022-04-14 09:50:00,194.45,194.58,194.11,194.58,11033.0,179.0966,179.2163,178.7835,179.2163,11033.0
2022-04-14 10:00:00,194.59,195.12,194.28,194.31,22872.0,179.2256,179.7137,178.94,178.9677,22872.0
2022-04-14 10:10:00,194.53,195.62,194.52,195.29,9280.0,179.1703,180.1742,179.1611,179.8703,9280.0
2022-04-14 10:20:00,195.37,195.9,195.37,195.67,15429.0,179.944,180.4321,179.944,180.2203,15429.0
2022-04-14 10:30:00,195.78,196.6,195.78,196.37,5541.0,180.3216,181.0768,180.3216,180.865,5541.0
2022-04-14 10:40:00,196.29,196.43,195.99,196.06,5218.0,180.7913,180.9203,180.515,180.5795,5218.0
2022-04-14 10:50:00,196.07,196.07,195.75,195.81,5318.0,180.5887,180.5887,180.294,180.3492,5318.0
2022-04-14 11:00:00,195.82,196.33,195.68,196.31,7147.0,180.3584,180.8282,180.2295,180.8097,7147.0
2022-04-14 11:10:00,196.15,196.38,195.95,196.1,5391.0,180.6624,180.8742,180.4782,180.6163,5391.0
2022-04-14 11:20:00,196.23,196.8,196.14,196.65,10728.0,180.7361,181.2611,180.6532,181.1229,10728.0
2022-04-14 11:30:00,196.61,197.0,196.26,196.38,32074.0,181.0861,181.4453,180.7637,180.8742,32074.0
2022-04-14 11:40:00,196.33,196.67,196.09,196.31,24340.0,180.8282,181.1413,180.6071,180.8097,24340.0
2022-04-14 11:50:00,196.26,196.66,195.95,196.66,24188.0,180.7637,181.1321,180.4782,181.1321,24188.0
2022-04-14 12:00:00,196.56,196.9,196.27,196.69,21616.0,181.04,181.3532,180.7729,181.1597,21616.0
2022-04-14 12:10:00,196.62,196.62,196.19,196.32,10004.0,181.0953,181.0953,180.6992,180.819,10004.0
2022-04-14 12:20:00,196.31,196.92,196.15,196.56,21873.0,180.8097,181.3716,180.6624,181.04,21873.0
2022-04-14 12:30:00,196.28,196.85,196.28,196.68,14222.0,180.7821,181.3071,180.7821,181.1505,14222.0
2022-04-14 12:40:00,196.33,196.63,196.33,196.5,9032.0,180.8282,181.1045,180.8282,180.9847,9032.0
2022-04-14 12:50:00,196.61,196.68,196.29,196.67,5708.0,181.0861,181.1505,180.7913,181.1413,5708.0
2022-04-14 13:00:00,196.57,196.7,196.27,196.35,5585.0,181.0492,181.169,180.7729,180.8466,5585.0
2022-04-14 13:10:00,196.28,196.54,195.4,195.41,12472.0,180.7821,181.0216,179.9716,179.9808,12472.0
2022-04-14 13:20:00,195.41,195.95,195.16,195.95,8903.0,179.9808,180.4782,179.7505,180.4782,8903.0
2022-04-14 13:30:00,196.02,196.17,195.95,196.01,4456.0,180.5426,180.6808,180.4782,180.5334,4456.0
2022-04-14 13:40:00,196.07,196.49,195.99,196.47,2717.0,180.5887,180.9755,180.515,180.9571,2717.0
2022-04-14 13:50:00,196.5,196.5,196.04,196.4,12390.0,180.9847,180.9847,180.5611,180.8926,12390.0
2022-04-14 14:00:00,196.46,196.91,196.45,196.52,5815.0,180.9479,181.3624,180.9387,181.0032,5815.0
2022-04-14 14:10:00,196.59,196.81,196.58,196.61,5977.0,181.0676,181.2703,181.0584,181.0861,5977.0
2022-04-14 14:20:00,196.54,197.0,196.47,196.95,6751.0,181.0216,181.4453,180.9571,181.3992,6751.0
2022-04-14 14:30:00,196.96,197.02,196.63,196.67,3134.0,181.4084,181.4637,181.1045,181.1413,3134.0
2022-04-14 14:40:00,196.73,196.81,196.67,196.69,4356.0,181.1966,181.2703,181.1413,181.1597,4356.0
2022-04-14 14:50:00,196.71,196.72,196.0,196.14,7465.0,181.1782,181.1874,180.5242,180.6532,7465.0
2022-04-14 15:00:00,196.08,196.08,195.66,195.66,6168.0,180.5979,180.5979,180.2111,180.2111,6168.0
2022-04-14 15:10:00,195.7,196.13,195.63,196.11,7784.0,180.2479,180.644,180.1834,180.6255,7784.0
2022-04-14 15:20:00,196.12,196.27,195.99,196.24,9735.0,180.6347,180.7729,180.515,180.7453,9735.0
2022-04-14 15:30:00,196.26,196.26,195.99,196.08,14098.0,180.7637,180.7637,180.515,180.5979,14098.0
2022-04-14 15:40:00,196.12,196.29,195.94,196.08,24714.0,180.6347,180.7913,180.469,180.5979,24714.0
2022-04-14 15:50:00,196.07,196.44,195.86,195.94,79635.0,180.5887,180.9295,180.3953,180.469,79635.0
2022-04-18 09:30:00,195.64,197.87,195.64,197.87,24307.0,180.1926,182.2466,180.1926,182.2466,24307.0
2022-04-18 09:40:00,197.89,198.17,197.13,198.0,2985.0,182.265,182.5229,181.565,182.3663,2985.0
2022-04-18 09:50:00,198.09,198.15,197.19,197.71,6941.0,182.4492,182.5045,181.6203,182.0992,6941.0
2022-04-18 10:00:00,197.47,197.59,195.98,196.15,6411.0,181.8782,181.9887,180.5058,180.6624,6411.0
2022-04-18 10:10:00,195.94,196.97,195.9,196.97,5035.0,180.469,181.4176,180.4321,181.4176,5035.0
2022-04-18 10:20:00,196.96,196.98,196.65,196.97,3538.0,181.4084,181.4268,181.1229,181.4176,3538.0
2022-04-18 10:30:00,197.0,197.87,197.0,197.87,5024.0,181.4453,182.2466,181.4453,182.2466,5024.0
2022-04-18 10:40:00,198.0,198.11,197.56,197.84,7621.0,182.3663,182.4676,181.961,182.2189,7621.0
2022-04-18 10:50:00,197.97,197.99,197.49,197.66,5211.0,182.3387,182.3571,181.8966,182.0532,5211.0
2022-04-18 11:00:00,197.8,198.15,197.58,197.98,5163.0,182.1821,182.5045,181.9795,182.3479,5163.0
2022-04-18 11:10:00,198.14,198.26,197.89,197.97,5007.0,182.4953,182.6058,182.265,182.3387,5007.0
2022-04-18 11:20:00,197.95,197.98,196.29,196.76,10064.0,182.3203,182.3479,180.7913,181.2242,10064.0
2022-04-18 11:30:00,196.8,197.21,196.62,196.62,7874.0,181.2611,181.6387,181.0953,181.0953,7874.0
2022-04-18 11:40:00,196.6,196.81,196.48,196.57,4129.0,181.0768,181.2703,180.9663,181.0492,4129.0
2022-04-18 11:50:00,196.67,196.93,196.67,196.85,5729.0,181.1413,181.3808,181.1413,181.3071,5729.0
2022-04-18 12:00:00,196.73,196.77,196.17,196.28,5226.0,181.1966,181.2334,180.6808,180.7821,5226.0
2022-04-18 12:10:00,196.22,196.44,195.79,195.79,6611.0,180.7269,180.9295,180.3308,180.3308,6611.0
2022-04-18 12:20:00,195.78,196.39,195.74,196.11,2793.0,180.3216,180.8834,180.2848,180.6255,2793.0
2022-04-18 12:30:00,196.18,196.4,196.14,196.3,1852.0,180.69,180.8926,180.6532,180.8005,1852.0
2022-04-18 12:40:00,196.28,196.73,196.17,196.68,4217.0,180.7821,181.1966,180.6808,181.1505,4217.0
2022-04-18 12:50:00,196.68,197.06,196.68,196.9,1705.0,181.1505,181.5005,181.1505,181.3532,1705.0
2022-04-18 13:00:00,196.76,196.85,196.65,196.85,2119.0,181.2242,181.3071,181.1229,181.3071,2119.0
2022-04-18 13:10:00,196.9,197.04,196.58,196.66,4023.0,181.3532,181.4821,181.0584,181.1321,4023.0
2022-04-18 13:20:00,196.6,197.01,196.6,196.85,2842.0,181.0768,181.4545,181.0768,181.3071,2842.0
2022-04-18 13:30:00,197.04,197.61,197.04,197.41,2725.0,181.4821,182.0071,181.4821,181.8229,2725.0
2022-04-18 13:40:00,197.43,198.18,197.35,198.13,12759.0,181.8413,182.5321,181.7676,182.486,12759.0
2022-04-18 13:50:00,198.11,198.64,197.93,198.41,9211.0,182.4676,182.9558,182.3018,182.7439,9211.0
2022-04-18 14:00:00,198.34,198.47,197.94,198.02,10363.0,182.6795,182.7992,182.311,182.3847,10363.0
2022-04-18 14:10:00,197.92,197.94,197.28,197.51,3964.0,182.2926,182.311,181.7032,181.915,3964.0
2022-04-18 14:20:00,197.56,197.87,197.24,197.41,10080.0,181.961,182.2466,181.6663,181.8229,10080.0
2022-04-18 14:30:00,197.35,197.63,197.34,197.34,6188.0,181.7676,182.0255,181.7584,181.7584,6188.0
2022-04-18 14:40:00,197.3,197.31,196.97,197.05,3697.0,181.7216,181.7308,181.4176,181.4913,3697.0
2022-04-18 14:50:00,197.06,197.28,197.05,197.18,3934.0,181.5005,181.7032,181.4913,181.6111,3934.0
2022-04-18 15:00:00,197.14,197.2,196.94,197.08,3563.0,181.5742,181.6295,181.39,181.5189,3563.0
2022-04-18 15:10:00,197.12,197.14,196.69,196.87,6972.0,181.5558,181.5742,181.1597,181.3255,6972.0
2022-04-18 15:20:00,196.88,196.88,196.52,196.6,4071.0,181.3347,181.3347,181.0032,181.0768,4071.0
2022-04-18 15:30:00,196.46,196.46,195.87,195.89,18464.0,180.9479,180.9479,180.4045,180.4229,18464.0
2022-04-18 15:40:00,195.97,196.29,195.79,195.79,16355.0,180.4966,180.7913,180.3308,180.3308,16355.0
2022-04-18 15:50:00,195.79,196.72,195.77,196.72,43813.0,180.3308,181.1874,180.3124,181.1874,43813.0
2022-04-19 09:30:00,197.39,198.36,197.39,197.83,17521.0,181.8045,182.6979,181.8045,182.2097,17521.0
2022-04-19 09:40:00,198.14,198.84,198.14,198.42,4956.0,182.4953,183.14,182.4953,182.7531,4956.0
2022-04-19 09:50:00,198.32,199.71,198.32,199.31,10893.0,182.661,183.9413,182.661,183.5729,10893.0
2022-04-19 10:00:00,198.82,198.98,197.43,198.0,8562.0,183.1216,183.2689,181.8413,182.3663,8562.0
2022-04-19 10:10:00,197.95,198.15,197.57,197.87,9355.0,182.3203,182.5045,181.9703,182.2466,9355.0
2022-04-19 10:20:00,198.13,198.14,197.7,197.9,4087.0,182.486,182.4953,182.09,182.2742,4087.0
2022-04-19 10:30:00,198.09,198.47,197.98,198.24,2558.0,182.4492,182.7992,182.3479,182.5874,2558.0
2022-04-19 10:40:00,198.2,198.68,198.13,198.54,6456.0,182.5505,182.9926,182.486,182.8637,6456.0
2022-04-19 10:50:00,198.51,198.53,198.08,198.39,5380.0,182.836,182.8545,182.44,182.7255,5380.0
2022-04-19 11:00:00,198.44,198.77,198.32,198.54,4497.0,182.7716,183.0755,182.661,182.8637,4497.0
2022-04-19 11:10:00,198.68,199.13,198.54,198.93,6497.0,182.9926,183.4071,182.8637,183.2229,6497.0
2022-04-19 11:20:00,198.86,199.14,198.71,199.07,10798.0,183.1584,183.4163,183.0202,183.3518,10798.0
2022-04-19 11:30:00,199.02,199.03,198.5,198.58,10897.0,183.3058,183.315,182.8268,182.9005,10897.0
2022-04-19 11:40:00,198.62,198.75,198.44,198.74,11177.0,182.9374,183.0571,182.7716,183.0479,11177.0
2022-04-19 11:50:00,198.95,199.49,198.95,199.36,3681.0,183.2413,183.7387,183.2413,183.6189,3681.0
2022-04-19 12:00:00,199.25,199.46,199.08,199.39,7789.0,183.5176,183.711,183.361,183.6466,7789.0
2022-04-19 12:10:00,199.39,199.48,199.18,199.37,5842.0,183.6466,183.7294,183.4531,183.6281,5842.0
2022-04-19 12:20:00,199.35,199.58,199.27,199.42,6322.0,183.6097,183.8216,183.536,183.6742,6322.0
2022-04-19 12:30:00,199.45,199.82,199.43,199.73,6487.0,183.7018,184.0426,183.6834,183.9597,6487.0
2022-04-19 12:40:00,199.78,199.85,199.5,199.63,4785.0,184.0058,184.0702,183.7479,183.8676,4785.0
2022-04-19 12:50:00,199.65,199.84,199.57,199.65,8050.0,183.886,184.061,183.8123,183.886,8050.0
2022-04-19 13:00:00,199.68,200.1,199.68,200.0,6453.0,183.9137,184.3005,183.9137,184.2084,6453.0
2022-04-19 13:10:00,200.02,200.35,199.97,200.35,3689.0,184.2268,184.5308,184.1808,184.5308,3689.0
2022-04-19 13:20:00,200.3,200.38,200.09,200.12,7180.0,184.4847,184.5584,184.2913,184.3189,7180.0
2022-04-19 13:30:00,200.2,200.65,200.2,200.62,3508.0,184.3926,184.8071,184.3926,184.7794,3508.0
2022-04-19 13:40:00,200.65,201.06,200.53,201.06,7933.0,184.8071,185.1847,184.6965,185.1847,7933.0
2022-04-19 13:50:00,201.24,201.41,200.87,200.87,5284.0,185.3505,185.5071,185.0097,185.0097,5284.0
2022-04-19 14:00:00,200.93,201.09,200.57,200.67,4759.0,185.065,185.2123,184.7334,184.8255,4759.0
2022-04-19 14:10:00,200.64,200.67,200.33,200.33,5439.0,184.7979,184.8255,184.5123,184.5123,5439.0
2022-04-19 14:20:00,200.39,200.9,200.39,200.88,5481.0,184.5676,185.0373,184.5676,185.0189,5481.0
2022-04-19 14:30:00,200.95,201.17,200.71,201.17,5274.0,185.0834,185.286,184.8623,185.286,5274.0
2022-04-19 14:40:00,201.26,201.28,201.08,201.14,6293.0,185.3689,185.3873,185.2031,185.2584,6293.0
2022-04-19 14:50:00,201.27,201.41,201.1,201.34,5968.0,185.3781,185.5071,185.2215,185.4426,5968.0
2022-04-19 15:00:00,201.32,201.38,200.97,201.24,12370.0,185.4242,185.4794,185.1018,185.3505,12370.0
2022-04-19 15:10:00,201.21,201.77,201.2,201.7,11187.0,185.3229,185.8386,185.3136,185.7742,11187.0
2022-04-19 15:20:00,201.63,201.73,201.37,201.56,11822.0,185.7097,185.8018,185.4702,185.6452,11822.0
2022-04-19 15:30:00,201.52,201.94,201.46,201.78,15582.0,185.6084,185.9952,185.5531,185.8478,15582.0
2022-04-19 15:40:00,201.74,201.85,201.27,201.31,29424.0,185.811,185.9123,185.3781,185.415,29424.0
2022-04-19 15:50:00,201.38,201.88,201.08,201.39,84553.0,185.4794,185.9399,185.2031,185.4886,84553.0
2022-04-20 09:30:00,203.5,205.1,203.5,205.1,15191.0,187.432,188.9057,187.432,188.9057,15191.0
2022-04-20 09:40:00,205.07,205.07,203.12,203.24,4428.0,188.8781,188.8781,187.082,187.1926,4428.0
2022-04-20 09:50:00,203.29,203.85,202.9,203.37,8377.0,187.2386,187.7544,186.8794,187.3123,8377.0
2022-04-20 10:00:00,203.4,203.62,202.86,203.14,4995.0,187.3399,187.5426,186.8426,187.1005,4995.0
2022-04-20 10:10:00,203.7,203.7,203.21,203.35,4235.0,187.6162,187.6162,187.1649,187.2939,4235.0
2022-04-20 10:20:00,203.48,204.18,203.47,203.59,6354.0,187.4136,188.0583,187.4044,187.5149,6354.0
2022-04-20 10:30:00,203.63,204.18,203.47,204.18,4320.0,187.5518,188.0583,187.4044,188.0583,4320.0
2022-04-20 10:40:00,204.25,204.86,204.23,204.63,7739.0,188.1228,188.6847,188.1044,188.4728,7739.0
2022-04-20 10:50:00,204.55,205.08,204.52,204.78,6217.0,188.3991,188.8873,188.3715,188.611,6217.0
2022-04-20 11:00:00,204.63,204.8,204.31,204.4,4676.0,188.4728,188.6294,188.1781,188.261,4676.0
2022-04-20 11:10:00,204.38,204.52,204.05,204.3,6409.0,188.2426,188.3715,187.9386,188.1689,6409.0
2022-04-20 11:20:00,204.3,204.44,204.11,204.31,5815.0,188.1689,188.2978,187.9939,188.1781,5815.0
2022-04-20 11:30:00,204.23,204.63,204.23,204.59,3202.0,188.1044,188.4728,188.1044,188.436,3202.0
2022-04-20 11:40:00,204.54,204.78,204.28,204.41,3860.0,188.3899,188.611,188.1505,188.2702,3860.0
2022-04-20 11:50:00,204.29,204.54,204.07,204.43,6523.0,188.1597,188.3899,187.957,188.2886,6523.0
2022-04-20 12:00:00,204.51,204.95,204.42,204.81,6082.0,188.3623,188.7675,188.2794,188.6386,6082.0
2022-04-20 12:10:00,204.86,204.89,204.45,204.72,3064.0,188.6847,188.7123,188.307,188.5557,3064.0
2022-04-20 12:20:00,204.67,204.94,204.56,204.6,4541.0,188.5097,188.7583,188.4083,188.4452,4541.0
2022-04-20 12:30:00,204.64,205.07,204.64,205.03,4831.0,188.482,188.8781,188.482,188.8412,4831.0
2022-04-20 12:40:00,205.04,205.18,204.86,205.18,9051.0,188.8504,188.9794,188.6847,188.9794,9051.0
2022-04-20 12:50:00,205.15,205.4,205.02,205.05,6126.0,188.9518,189.182,188.832,188.8597,6126.0
2022-04-20 13:00:00,205.09,205.42,204.93,204.98,4911.0,188.8965,189.2004,188.7491,188.7952,4911.0
2022-04-20 13:10:00,204.93,205.25,204.7,204.71,3864.0,188.7491,189.0439,188.5373,188.5465,3864.0
2022-04-20 13:20:00,204.65,204.88,204.65,204.71,3316.0,188.4912,188.7031,188.4912,188.5465,3316.0
2022-04-20 13:30:00,204.88,205.36,204.75,205.22,6099.0,188.7031,189.1452,188.5833,189.0162,6099.0
2022-04-20 13:40:00,205.37,205.75,205.32,205.5,15766.0,189.1544,189.5044,189.1083,189.2741,15766.0
2022-04-20 13:50:00,205.51,205.62,204.9,205.29,13669.0,189.2833,189.3846,188.7215,189.0807,13669.0
2022-04-20 14:00:00,205.25,205.58,204.89,205.2,7960.0,189.0439,189.3478,188.7123,188.9978,7960.0
2022-04-20 14:10:00,205.21,205.24,204.61,204.67,5938.0,189.007,189.0347,188.4544,188.5097,5938.0
2022-04-20 14:20:00,204.67,204.67,204.38,204.38,4732.0,188.5097,188.5097,188.2426,188.2426,4732.0
2022-04-20 14:30:00,204.38,204.58,204.29,204.38,8181.0,188.2426,188.4268,188.1597,188.2426,8181.0
2022-04-20 14:40:00,204.23,204.48,204.22,204.42,5900.0,188.1044,188.3347,188.0952,188.2794,5900.0
2022-04-20 14:50:00,204.38,204.38,203.93,204.19,7881.0,188.2426,188.2426,187.8281,188.0676,7881.0
2022-04-20 15:00:00,204.25,204.72,204.25,204.7,6839.0,188.1228,188.5557,188.1228,188.5373,6839.0
2022-04-20 15:10:00,204.7,205.07,204.68,205.02,9068.0,188.5373,188.8781,188.5189,188.832,9068.0
2022-04-20 15:20:00,205.06,205.27,204.93,204.99,7506.0,188.8689,189.0623,188.7491,188.8044,7506.0
2022-04-20 15:30:00,205.12,205.17,204.93,204.96,17131.0,188.9241,188.9702,188.7491,188.7768,17131.0
2022-04-20 15:40:00,204.98,205.47,204.85,205.39,25603.0,188.7952,189.2465,188.6754,189.1728,25603.0
2022-04-20 15:50:00,205.41,205.53,204.88,205.0,87545.0,189.1912,189.3018,188.7031,188.8136,87545.0
2022-04-21 09:30:00,207.2,208.24,206.77,206.77,22562.0,190.8399,191.7978,190.4438,190.4438,22562.0
2022-04-21 09:40:00,206.37,207.75,206.32,207.75,3914.0,190.0754,191.3465,190.0294,191.3465,3914.0
2022-04-21 09:50:00,207.61,207.75,206.64,207.12,10633.0,191.2175,191.3465,190.3241,190.7662,10633.0
2022-04-21 10:00:00,207.16,207.45,206.89,207.36,7101.0,190.8031,191.0702,190.5544,190.9873,7101.0
2022-04-21 10:10:00,207.25,208.02,207.25,207.67,15666.0,190.8859,191.5951,190.8859,191.2728,15666.0
2022-04-21 10:20:00,207.53,208.06,206.93,207.62,12555.0,191.1438,191.632,190.5912,191.2267,12555.0
2022-04-21 10:30:00,207.75,208.56,207.52,208.0,12597.0,191.3465,192.0925,191.1346,191.5767,12597.0
2022-04-21 10:40:00,208.03,208.03,207.62,208.0,8117.0,191.6044,191.6044,191.2267,191.5767,8117.0
2022-04-21 10:50:00,208.0,208.89,207.95,208.89,9473.0,191.5767,192.3965,191.5307,192.3965,9473.0
2022-04-21 11:00:00,208.87,209.18,208.62,209.13,13610.0,192.378,192.6636,192.1478,192.6175,13610.0
2022-04-21 11:10:00,209.18,209.62,208.65,208.88,17481.0,192.6636,193.0688,192.1754,192.3872,17481.0
2022-04-21 11:20:00,209.07,209.07,208.36,208.41,9915.0,192.5622,192.5622,191.9083,191.9544,9915.0
2022-04-21 11:30:00,208.56,208.65,208.08,208.52,17313.0,192.0925,192.1754,191.6504,192.0557,17313.0
2022-04-21 11:40:00,208.46,208.46,207.85,207.92,8799.0,192.0004,192.0004,191.4386,191.503,8799.0
2022-04-21 11:50:00,207.88,208.38,207.88,208.14,7111.0,191.4662,191.9267,191.4662,191.7057,7111.0
2022-04-21 12:00:00,208.13,208.57,207.72,207.72,14714.0,191.6965,192.1017,191.3188,191.3188,14714.0
2022-04-21 12:10:00,207.61,207.61,207.13,207.41,6101.0,191.2175,191.2175,190.7754,191.0333,6101.0
2022-04-21 12:20:00,207.36,207.44,207.16,207.16,8065.0,190.9873,191.0609,190.8031,190.8031,8065.0
2022-04-21 12:30:00,207.14,207.45,206.58,206.61,14007.0,190.7846,191.0702,190.2688,190.2965,14007.0
2022-04-21 12:40:00,206.66,207.24,206.66,206.88,7007.0,190.3425,190.8767,190.3425,190.5452,7007.0
2022-04-21 12:50:00,206.8,207.04,206.47,206.83,14996.0,190.4715,190.6925,190.1675,190.4991,14996.0
2022-04-21 13:00:00,206.92,207.0,206.65,206.94,4990.0,190.582,190.6557,190.3333,190.6004,4990.0
2022-04-21 13:10:00,206.85,206.99,206.33,206.51,8154.0,190.5175,190.6465,190.0386,190.2044,8154.0
2022-04-21 13:20:00,206.5,207.17,206.49,207.17,4019.0,190.1952,190.8123,190.186,190.8123,4019.0
2022-04-21 13:30:00,207.14,207.33,206.76,206.84,8871.0,190.7846,190.9596,190.4346,190.5083,8871.0
2022-04-21 13:40:00,206.92,207.49,206.58,207.49,10406.0,190.582,191.107,190.2688,191.107,10406.0
2022-04-21 13:50:00,207.39,207.52,207.14,207.14,3366.0,191.0149,191.1346,190.7846,190.7846,3366.0
2022-04-21 14:00:00,207.04,207.14,206.76,206.86,17372.0,190.6925,190.7846,190.4346,190.5267,17372.0
2022-04-21 14:10:00,206.8,207.09,206.74,206.98,5839.0,190.4715,190.7386,190.4162,190.6373,5839.0
2022-04-21 14:20:00,207.04,207.21,206.97,207.03,3906.0,190.6925,190.8491,190.6281,190.6833,3906.0
2022-04-21 14:30:00,206.99,208.14,206.99,207.66,9530.0,190.6465,191.7057,190.6465,191.2636,9530.0
2022-04-21 14:40:00,207.7,207.84,206.77,206.9,7120.0,191.3004,191.4294,190.4438,190.5636,7120.0
2022-04-21 14:50:00,206.92,207.17,206.77,206.89,6932.0,190.582,190.8123,190.4438,190.5544,6932.0
2022-04-21 15:00:00,206.89,206.89,206.11,206.12,5682.0,190.5544,190.5544,189.836,189.8452,5682.0
2022-04-21 15:10:00,206.11,206.68,206.11,206.68,7458.0,189.836,190.361,189.836,190.361,7458.0
2022-04-21 15:20:00,206.64,207.16,206.46,207.1,11610.0,190.3241,190.8031,190.1583,190.7478,11610.0
2022-04-21 15:30:00,206.97,206.97,206.39,206.66,18004.0,190.6281,190.6281,190.0938,190.3425,18004.0
2022-04-21 15:40:00,206.68,207.11,206.54,206.58,30270.0,190.361,190.757,190.232,190.2688,30270.0
2022-04-21 15:50:00,206.57,207.47,206.57,206.83,103846.0,190.2596,191.0886,190.2596,190.4991,103846.0
2022-04-22 09:30:00,204.85,205.61,203.39,203.39,19431.0,188.6754,189.3754,187.3307,187.3307,19431.0
2022-04-22 09:40:00,203.46,203.6,202.13,202.98,8698.0,187.3952,187.5241,186.1702,186.9531,8698.0
2022-04-22 09:50:00,203.02,203.42,201.65,201.68,12303.0,186.9899,187.3584,185.7281,185.7557,12303.0
2022-04-22 10:00:00,201.78,202.61,201.65,201.8,9260.0,185.8478,186.6123,185.7281,185.8663,9260.0
2022-04-22 10:10:00,201.68,202.13,201.53,201.95,7132.0,185.7557,186.1702,185.6176,186.0044,7132.0
2022-04-22 10:20:00,201.77,202.42,201.27,202.25,5491.0,185.8386,186.4373,185.3781,186.2807,5491.0
2022-04-22 10:30:00,202.4,202.81,202.06,202.3,20654.0,186.4189,186.7965,186.1057,186.3268,20654.0
2022-04-22 10:40:00,202.1,202.26,201.8,202.24,4203.0,186.1426,186.2899,185.8663,186.2715,4203.0
2022-04-22 10:50:00,202.08,202.35,201.88,201.98,5335.0,186.1242,186.3728,185.9399,186.0321,5335.0
2022-04-22 11:00:00,201.99,202.42,201.57,202.21,9480.0,186.0413,186.4373,185.6544,186.2439,9480.0
2022-04-22 11:10:00,202.23,202.28,201.9,202.11,9182.0,186.2623,186.3084,185.9584,186.1518,9182.0
2022-04-22 11:20:00,202.24,202.28,202.0,202.01,5510.0,186.2715,186.3084,186.0505,186.0597,5510.0
2022-04-22 11:30:00,201.96,202.2,201.68,201.68,5734.0,186.0136,186.2347,185.7557,185.7557,5734.0
2022-04-22 11:40:00,201.73,201.97,201.29,201.37,5336.0,185.8018,186.0228,185.3965,185.4702,5336.0
2022-04-22 11:50:00,201.27,201.37,200.88,201.08,10116.0,185.3781,185.4702,185.0189,185.2031,10116.0
2022-04-22 12:00:00,201.07,201.61,200.96,201.5,7019.0,185.1939,185.6913,185.0926,185.59,7019.0
2022-04-22 12:10:00,201.44,201.74,201.44,201.69,6676.0,185.5347,185.811,185.5347,185.765,6676.0
2022-04-22 12:20:00,201.68,202.42,201.66,202.12,7379.0,185.7557,186.4373,185.7373,186.161,7379.0
2022-04-22 12:30:00,202.0,202.25,201.8,201.8,6917.0,186.0505,186.2807,185.8663,185.8663,6917.0
2022-04-22 12:40:00,201.91,202.21,201.74,202.21,3853.0,185.9676,186.2439,185.811,186.2439,3853.0
2022-04-22 12:50:00,202.14,202.14,201.65,201.65,4602.0,186.1794,186.1794,185.7281,185.7281,4602.0
2022-04-22 13:00:00,201.66,201.66,201.26,201.27,4117.0,185.7373,185.7373,185.3689,185.3781,4117.0
2022-04-22 13:10:00,201.41,201.75,201.41,201.53,3992.0,185.5071,185.8202,185.5071,185.6176,3992.0
2022-04-22 13:20:00,201.42,201.45,200.61,200.87,7073.0,185.5163,185.5439,184.7702,185.0097,7073.0
2022-04-22 13:30:00,200.84,200.97,200.63,200.92,4724.0,184.9821,185.1018,184.7886,185.0557,4724.0
2022-04-22 13:40:00,200.85,201.07,200.74,200.84,4642.0,184.9913,185.1939,184.89,184.9821,4642.0
2022-04-22 13:50:00,200.71,201.32,200.57,200.77,15175.0,184.8623,185.4242,184.7334,184.9176,15175.0
2022-04-22 14:00:00,200.74,200.92,200.5,200.52,4776.0,184.89,185.0557,184.6689,184.6873,4776.0
2022-04-22 14:10:00,200.45,200.78,200.16,200.78,4540.0,184.6229,184.9268,184.3558,184.9268,4540.0
2022-04-22 14:20:00,200.62,200.87,200.1,200.27,3880.0,184.7794,185.0097,184.3005,184.4571,3880.0
2022-04-22 14:30:00,200.17,200.24,199.31,199.4,4885.0,184.365,184.4294,183.5729,183.6558,4885.0
2022-04-22 14:40:00,199.44,199.72,199.42,199.65,9173.0,183.6926,183.9505,183.6742,183.886,9173.0
2022-04-22 14:50:00,199.73,199.73,199.09,199.4,5361.0,183.9597,183.9597,183.3702,183.6558,5361.0
2022-04-22 15:00:00,199.41,199.45,198.85,199.05,5072.0,183.665,183.7018,183.1492,183.3334,5072.0
2022-04-22 15:10:00,199.02,200.21,198.97,200.16,9839.0,183.3058,184.4018,183.2597,184.3558,9839.0
2022-04-22 15:20:00,200.04,200.07,199.54,199.59,8183.0,184.2452,184.2729,183.7847,183.8308,8183.0
2022-04-22 15:30:00,199.64,200.79,199.64,200.72,21881.0,183.8768,184.936,183.8768,184.8715,21881.0
2022-04-22 15:40:00,200.7,200.71,199.76,199.77,19990.0,184.8531,184.8623,183.9873,183.9966,19990.0
2022-04-22 15:50:00,199.74,199.88,199.03,199.12,105060.0,183.9689,184.0979,183.315,183.3979,105060.0
2022-04-25 09:30:00,198.0,198.0,194.18,195.63,38099.0,182.3663,182.3663,178.8479,180.1834,38099.0
2022-04-25 09:40:00,195.54,195.85,193.13,193.42,13350.0,180.1005,180.3861,177.8808,178.1479,13350.0
2022-04-25 09:50:00,194.01,194.43,192.32,192.57,11477.0,178.6913,179.0782,177.1348,177.365,11477.0
2022-04-25 10:00:00,192.49,193.0,191.43,191.59,55183.0,177.2914,177.7611,176.3151,176.4624,55183.0
2022-04-25 10:10:00,191.69,192.27,191.39,191.91,18231.0,176.5545,177.0887,176.2782,176.7572,18231.0
2022-04-25 10:20:00,191.79,192.73,191.37,192.17,14287.0,176.6466,177.5124,176.2598,176.9966,14287.0
2022-04-25 10:30:00,192.02,193.11,191.99,192.75,39463.0,176.8585,177.8624,176.8308,177.5308,39463.0
2022-04-25 10:40:00,192.66,193.51,192.12,193.51,22790.0,177.4479,178.2308,176.9506,178.2308,22790.0
2022-04-25 10:50:00,193.45,193.45,192.05,192.32,21224.0,178.1756,178.1756,176.8861,177.1348,21224.0
2022-04-25 11:00:00,192.47,192.96,191.9,192.67,14903.0,177.2729,177.7243,176.748,177.4572,14903.0
2022-04-25 11:10:00,192.53,193.08,192.28,192.92,5928.0,177.3282,177.8348,177.0979,177.6874,5928.0
2022-04-25 11:20:00,192.78,193.21,192.39,192.47,18398.0,177.5585,177.9545,177.1993,177.2729,18398.0
2022-04-25 11:30:00,192.43,192.7,191.73,192.28,10807.0,177.2361,177.4848,176.5914,177.0979,10807.0
2022-04-25 11:40:00,192.08,192.5,191.38,192.0,36009.0,176.9137,177.3006,176.269,176.8401,36009.0
2022-04-25 11:50:00,191.95,192.33,191.71,192.32,23190.0,176.794,177.144,176.573,177.1348,23190.0
2022-04-25 12:00:00,192.23,193.33,192.08,193.27,8878.0,177.0519,178.065,176.9137,178.0098,8878.0
2022-04-25 12:10:00,193.17,193.65,192.92,193.11,15811.0,177.9177,178.3598,177.6874,177.8624,15811.0
2022-04-25 12:20:00,193.17,194.0,193.17,193.87,7671.0,177.9177,178.6821,177.9177,178.5624,7671.0
2022-04-25 12:30:00,193.79,194.04,193.61,193.97,8673.0,178.4887,178.719,178.3229,178.6545,8673.0
2022-04-25 12:40:00,193.86,194.39,193.57,194.36,7381.0,178.5532,179.0413,178.2861,179.0137,7381.0
2022-04-25 12:50:00,194.28,194.42,193.85,194.2,7917.0,178.94,179.069,178.544,178.8663,7917.0
2022-04-25 13:00:00,194.23,194.27,193.54,194.27,4967.0,178.894,178.9308,178.2585,178.9308,4967.0
2022-04-25 13:10:00,194.35,194.83,194.35,194.54,6582.0,179.0045,179.4466,179.0045,179.1795,6582.0
2022-04-25 13:20:00,194.59,194.76,193.91,194.76,8834.0,179.2256,179.3821,178.5992,179.3821,8834.0
2022-04-25 13:30:00,194.84,194.84,193.85,193.87,3661.0,179.4558,179.4558,178.544,178.5624,3661.0
2022-04-25 13:40:00,194.07,194.38,193.92,194.34,4567.0,178.7466,179.0321,178.6085,178.9953,4567.0
2022-04-25 13:50:00,193.76,194.11,193.31,193.31,5327.0,178.4611,178.7835,178.0466,178.0466,5327.0
2022-04-25 14:00:00,193.44,193.95,192.94,193.95,7591.0,178.1664,178.6361,177.7058,178.6361,7591.0
2022-04-25 14:10:00,194.1,194.66,193.88,194.48,7751.0,178.7742,179.29,178.5716,179.1242,7751.0
2022-04-25 14:20:00,194.36,195.09,194.34,195.0,8136.0,179.0137,179.6861,178.9953,179.6032,8136.0
2022-04-25 14:30:00,195.11,195.89,195.08,195.74,11541.0,179.7045,180.4229,179.6769,180.2848,11541.0
2022-04-25 14:40:00,195.71,195.89,195.24,195.88,16154.0,180.2571,180.4229,179.8242,180.4137,16154.0
2022-04-25 14:50:00,195.86,196.3,195.67,195.75,13363.0,180.3953,180.8005,180.2203,180.294,13363.0
2022-04-25 15:00:00,195.71,195.82,195.17,195.41,13930.0,180.2571,180.3584,179.7598,179.9808,13930.0
2022-04-25 15:10:00,195.37,195.44,194.79,195.21,33339.0,179.944,180.0084,179.4098,179.7966,33339.0
2022-04-25 15:20:00,195.25,196.08,195.25,195.85,18422.0,179.8334,180.5979,179.8334,180.3861,18422.0
2022-04-25 15:30:00,195.8,196.3,195.68,196.19,29458.0,180.34,180.8005,180.2295,180.6992,29458.0
2022-04-25 15:40:00,196.24,196.39,195.81,195.92,47029.0,180.7453,180.8834,180.3492,180.4505,47029.0
2022-04-25 15:50:00,196.03,196.36,195.52,196.34,115525.0,180.5519,180.8558,180.0821,180.8374,115525.0
2022-04-26 09:30:00,194.86,197.69,194.86,196.89,25988.0,179.4742,182.0808,179.4742,181.344,25988.0
2022-04-26 09:40:00,196.61,197.14,195.59,196.13,8242.0,181.0861,181.5742,180.1466,180.644,8242.0
2022-04-26 09:50:00,196.12,196.51,195.62,196.49,7311.0,180.6347,180.994,180.1742,180.9755,7311.0
2022-04-26 10:00:00,196.68,197.82,196.32,197.78,23144.0,181.1505,182.2005,180.819,182.1637,23144.0
2022-04-26 10:10:00,197.65,197.93,195.69,196.14,9702.0,182.0439,182.3018,180.2387,180.6532,9702.0
2022-04-26 10:20:00,195.73,195.81,194.94,194.94,5122.0,180.2755,180.3492,179.5479,179.5479,5122.0
2022-04-26 10:30:00,195.02,195.02,193.86,194.21,7065.0,179.6216,179.6216,178.5532,178.8756,7065.0
2022-04-26 10:40:00,194.25,194.25,193.29,193.73,8216.0,178.9124,178.9124,178.0282,178.4335,8216.0
2022-04-26 10:50:00,193.68,193.68,192.68,192.75,9809.0,178.3874,178.3874,177.4664,177.5308,9809.0
2022-04-26 11:00:00,192.89,193.03,191.55,192.14,29771.0,177.6598,177.7887,176.4256,176.969,29771.0
2022-04-26 11:10:00,192.01,192.69,191.85,191.89,6409.0,176.8493,177.4756,176.7019,176.7387,6409.0
2022-04-26 11:20:00,191.92,193.02,191.88,192.98,5506.0,176.7664,177.7795,176.7295,177.7427,5506.0
2022-04-26 11:30:00,192.86,193.29,192.44,192.7,8301.0,177.6322,178.0282,177.2453,177.4848,8301.0
2022-04-26 11:40:00,192.69,192.69,192.21,192.53,4341.0,177.4756,177.4756,177.0335,177.3282,4341.0
2022-04-26 11:50:00,192.28,192.43,191.3,191.35,6841.0,177.0979,177.2361,176.1953,176.2414,6841.0
2022-04-26 12:00:00,191.43,192.44,191.31,192.22,9062.0,176.3151,177.2453,176.2045,177.0427,9062.0
2022-04-26 12:10:00,192.51,192.6,192.2,192.43,5460.0,177.3098,177.3927,177.0243,177.2361,5460.0
2022-04-26 12:20:00,192.57,193.61,192.53,193.48,12404.0,177.365,178.3229,177.3282,178.2032,12404.0
2022-04-26 12:30:00,193.42,193.59,193.04,193.12,7509.0,178.1479,178.3045,177.7979,177.8716,7509.0
2022-04-26 12:40:00,192.9,193.13,192.87,192.96,4141.0,177.669,177.8808,177.6414,177.7243,4141.0
2022-04-26 12:50:00,192.85,193.51,192.85,193.45,9783.0,177.6229,178.2308,177.6229,178.1756,9783.0
2022-04-26 13:00:00,193.54,193.61,192.81,193.1,9401.0,178.2585,178.3229,177.5861,177.8532,9401.0
2022-04-26 13:10:00,193.07,193.23,192.64,192.67,5499.0,177.8256,177.9729,177.4295,177.4572,5499.0
2022-04-26 13:20:00,192.64,192.82,191.6,191.65,17162.0,177.4295,177.5953,176.4716,176.5177,17162.0
2022-04-26 13:30:00,191.67,191.74,191.36,191.65,5562.0,176.5361,176.6006,176.2506,176.5177,5562.0
2022-04-26 13:40:00,191.66,192.23,191.65,191.93,5886.0,176.5269,177.0519,176.5177,176.7756,5886.0
2022-04-26 13:50:00,191.8,191.81,191.36,191.42,3711.0,176.6558,176.6651,176.2506,176.3059,3711.0
2022-04-26 14:00:00,191.57,191.78,191.3,191.56,6155.0,176.444,176.6374,176.1953,176.4348,6155.0
2022-04-26 14:10:00,191.63,192.16,191.62,192.05,8003.0,176.4993,176.9874,176.4901,176.8861,8003.0
2022-04-26 14:20:00,192.07,192.7,192.01,192.7,11254.0,176.9045,177.4848,176.8493,177.4848,11254.0
2022-04-26 14:30:00,192.52,192.76,192.33,192.53,10062.0,177.319,177.54,177.144,177.3282,10062.0
2022-04-26 14:40:00,192.41,192.41,191.55,191.61,6616.0,177.2177,177.2177,176.4256,176.4808,6616.0
2022-04-26 14:50:00,191.62,192.61,191.62,192.46,12713.0,176.4901,177.4019,176.4901,177.2637,12713.0
2022-04-26 15:00:00,192.5,192.58,192.13,192.29,9349.0,177.3006,177.3743,176.9598,177.1072,9349.0
2022-04-26 15:10:00,192.26,192.44,191.19,191.24,12713.0,177.0795,177.2453,176.094,176.1401,12713.0
2022-04-26 15:20:00,191.23,191.57,191.18,191.35,11455.0,176.1309,176.444,176.0848,176.2414,11455.0
2022-04-26 15:30:00,191.36,191.54,191.02,191.42,18444.0,176.2506,176.4164,175.9374,176.3059,18444.0
2022-04-26 15:40:00,191.45,191.59,190.99,191.06,28540.0,176.3335,176.4624,175.9098,175.9743,28540.0
2022-04-26 15:50:00,191.0,191.49,190.45,190.6,85690.0,175.919,176.3703,175.4124,175.5506,85690.0
2022-04-27 09:30:00,190.53,192.77,190.42,191.48,40391.0,175.4861,177.5493,175.3848,176.3611,40391.0
2022-04-27 09:40:00,191.8,194.46,191.3,193.78,12846.0,176.6558,179.1058,176.1953,178.4795,12846.0
2022-04-27 09:50:00,193.63,193.99,192.63,193.64,10975.0,178.3414,178.6729,177.4203,178.3506,10975.0
2022-04-27 10:00:00,194.13,194.59,192.97,193.21,8538.0,178.8019,179.2256,177.7335,177.9545,8538.0
2022-04-27 10:10:00,193.19,193.5,192.87,193.02,13967.0,177.9361,178.2216,177.6414,177.7795,13967.0
2022-04-27 10:20:00,193.01,193.61,192.83,192.83,10347.0,177.7703,178.3229,177.6045,177.6045,10347.0
2022-04-27 10:30:00,192.87,192.87,191.93,192.8,8144.0,177.6414,177.6414,176.7756,177.5769,8144.0
2022-04-27 10:40:00,192.74,193.56,192.56,193.33,7821.0,177.5216,178.2769,177.3558,178.065,7821.0
2022-04-27 10:50:00,193.38,193.38,192.69,192.94,2542.0,178.1111,178.1111,177.4756,177.7058,2542.0
2022-04-27 11:00:00,192.92,193.72,192.92,193.14,5488.0,177.6874,178.4242,177.6874,177.89,5488.0
2022-04-27 11:10:00,192.86,193.93,192.84,193.93,5666.0,177.6322,178.6177,177.6137,178.6177,5666.0
2022-04-27 11:20:00,193.71,194.5,193.5,194.23,9970.0,178.415,179.1427,178.2216,178.894,9970.0
2022-04-27 11:30:00,194.42,195.35,194.34,195.05,19069.0,179.069,179.9255,178.9953,179.6492,19069.0
2022-04-27 11:40:00,195.03,195.6,194.86,194.94,7061.0,179.6308,180.1558,179.4742,179.5479,7061.0
2022-04-27 11:50:00,194.83,195.28,194.64,195.28,10671.0,179.4466,179.8611,179.2716,179.8611,10671.0
2022-04-27 12:00:00,195.28,195.87,195.19,195.52,20551.0,179.8611,180.4045,179.7782,180.0821,20551.0
2022-04-27 12:10:00,195.77,195.84,195.14,195.4,30211.0,180.3124,180.3769,179.7321,179.9716,30211.0
2022-04-27 12:20:00,195.51,196.49,195.42,196.48,12857.0,180.0729,180.9755,179.99,180.9663,12857.0
2022-04-27 12:30:00,196.54,196.67,196.1,196.46,21062.0,181.0216,181.1413,180.6163,180.9479,21062.0
2022-04-27 12:40:00,196.32,196.91,196.21,196.48,11163.0,180.819,181.3624,180.7176,180.9663,11163.0
2022-04-27 12:50:00,196.56,196.62,196.28,196.4,7239.0,181.04,181.0953,180.7821,180.8926,7239.0
2022-04-27 13:00:00,196.49,196.65,195.71,195.72,10232.0,180.9755,181.1229,180.2571,180.2663,10232.0
2022-04-27 13:10:00,195.73,196.19,195.54,196.19,4989.0,180.2755,180.6992,180.1005,180.6992,4989.0
2022-04-27 13:20:00,196.1,196.57,195.69,196.57,10449.0,180.6163,181.0492,180.2387,181.0492,10449.0
2022-04-27 13:30:00,196.53,196.82,196.11,196.23,8288.0,181.0124,181.2795,180.6255,180.7361,8288.0
2022-04-27 13:40:00,196.15,196.81,196.11,196.81,8394.0,180.6624,181.2703,180.6255,181.2703,8394.0
2022-04-27 13:50:00,196.78,197.13,196.59,196.66,10936.0,181.2426,181.565,181.0676,181.1321,10936.0
2022-04-27 14:00:00,196.66,196.89,196.55,196.81,7725.0,181.1321,181.344,181.0308,181.2703,7725.0
2022-04-27 14:10:00,196.74,197.0,196.18,196.31,12762.0,181.2058,181.4453,180.69,180.8097,12762.0
2022-04-27 14:20:00,196.5,196.79,196.37,196.46,9921.0,180.9847,181.2518,180.865,180.9479,9921.0
2022-04-27 14:30:00,196.49,196.51,195.64,196.0,4644.0,180.9755,180.994,180.1926,180.5242,4644.0
2022-04-27 14:40:00,196.02,196.56,196.02,196.4,5239.0,180.5426,181.04,180.5426,180.8926,5239.0
2022-04-27 14:50:00,196.34,196.36,195.26,195.7,7953.0,180.8374,180.8558,179.8427,180.2479,7953.0
2022-04-27 15:00:00,195.62,195.65,195.23,195.37,7516.0,180.1742,180.2019,179.815,179.944,7516.0
2022-04-27 15:10:00,195.39,195.88,195.13,195.52,15539.0,179.9624,180.4137,179.7229,180.0821,15539.0
2022-04-27 15:20:00,195.75,195.78,195.13,195.47,8521.0,180.294,180.3216,179.7229,180.0361,8521.0
2022-04-27 15:30:00,195.43,195.6,195.01,195.04,14643.0,179.9992,180.1558,179.6124,179.64,14643.0
2022-04-27 15:40:00,195.23,195.72,194.91,195.19,19367.0,179.815,180.2663,179.5203,179.7782,19367.0
2022-04-27 15:50:00,195.09,195.44,194.73,194.87,54022.0,179.6861,180.0084,179.3545,179.4834,54022.0
2022-04-28 09:30:00,196.08,196.77,194.49,195.3,22042.0,180.5979,181.2334,179.1334,179.8795,22042.0
2022-04-28 09:40:00,195.53,196.06,194.95,195.65,15146.0,180.0913,180.5795,179.5571,180.2019,15146.0
2022-04-28 09:50:00,195.63,196.41,195.59,196.11,8243.0,180.1834,180.9019,180.1466,180.6255,8243.0
2022-04-28 10:00:00,196.3,196.3,194.67,194.67,28395.0,180.8005,180.8005,179.2992,179.2992,28395.0
2022-04-28 10:10:00,194.71,194.71,193.93,194.54,3955.0,179.3361,179.3361,178.6177,179.1795,3955.0
2022-04-28 10:20:00,194.51,194.51,193.17,193.17,6985.0,179.1519,179.1519,177.9177,177.9177,6985.0
2022-04-28 10:30:00,193.15,193.28,192.53,192.83,5306.0,177.8993,178.019,177.3282,177.6045,5306.0
2022-04-28 10:40:00,192.76,193.9,192.55,193.5,5351.0,177.54,178.59,177.3466,178.2216,5351.0
2022-04-28 10:50:00,193.37,193.75,193.17,193.75,3126.0,178.1019,178.4519,177.9177,178.4519,3126.0
2022-04-28 11:00:00,193.65,194.12,193.45,193.81,5930.0,178.3598,178.7927,178.1756,178.5071,5930.0
2022-04-28 11:10:00,193.81,194.17,193.61,193.96,5484.0,178.5071,178.8387,178.3229,178.6453,5484.0
2022-04-28 11:20:00,193.91,193.91,193.67,193.68,3732.0,178.5992,178.5992,178.3782,178.3874,3732.0
2022-04-28 11:30:00,193.74,193.79,193.11,193.12,4380.0,178.4427,178.4887,177.8624,177.8716,4380.0
2022-04-28 11:40:00,193.24,193.34,192.83,192.95,5427.0,177.9821,178.0743,177.6045,177.715,5427.0
2022-04-28 11:50:00,193.04,193.72,193.04,193.72,4817.0,177.7979,178.4242,177.7979,178.4242,4817.0
2022-04-28 12:00:00,193.54,194.01,193.4,193.47,4769.0,178.2585,178.6913,178.1295,178.194,4769.0
2022-04-28 12:10:00,193.38,193.89,193.29,193.8,4156.0,178.1111,178.5808,178.0282,178.4979,4156.0
2022-04-28 12:20:00,193.88,194.37,193.88,194.28,3212.0,178.5716,179.0229,178.5716,178.94,3212.0
2022-04-28 12:30:00,194.36,194.48,194.15,194.45,7075.0,179.0137,179.1242,178.8203,179.0966,7075.0
2022-04-28 12:40:00,194.38,195.34,194.37,195.0,6363.0,179.0321,179.9163,179.0229,179.6032,6363.0
2022-04-28 12:50:00,195.1,195.21,194.75,195.05,7286.0,179.6953,179.7966,179.3729,179.6492,7286.0
2022-04-28 13:00:00,195.05,195.32,194.88,194.89,17373.0,179.6492,179.8979,179.4927,179.5019,17373.0
2022-04-28 13:10:00,194.98,195.45,194.97,195.45,8736.0,179.5848,180.0177,179.5755,180.0177,8736.0
2022-04-28 13:20:00,195.46,195.46,194.73,195.13,8956.0,180.0269,180.0269,179.3545,179.7229,8956.0
2022-04-28 13:30:00,195.1,195.19,194.56,195.19,6994.0,179.6953,179.7782,179.1979,179.7782,6994.0
2022-04-28 13:40:00,195.21,195.34,194.84,195.26,5064.0,179.7966,179.9163,179.4558,179.8427,5064.0
2022-04-28 13:50:00,195.3,195.3,194.52,194.82,6889.0,179.8795,179.8795,179.1611,179.4374,6889.0
2022-04-28 14:00:00,194.95,195.17,194.75,194.85,8929.0,179.5571,179.7598,179.3729,179.465,8929.0
2022-04-28 14:10:00,194.98,195.08,194.64,194.94,4003.0,179.5848,179.6769,179.2716,179.5479,4003.0
2022-04-28 14:20:00,194.98,195.21,194.85,195.06,6495.0,179.5848,179.7966,179.465,179.6584,6495.0
2022-04-28 14:30:00,195.05,195.55,194.92,195.54,5091.0,179.6492,180.1098,179.5295,180.1005,5091.0
2022-04-28 14:40:00,195.59,196.07,195.55,196.0,7291.0,180.1466,180.5887,180.1098,180.5242,7291.0
2022-04-28 14:50:00,196.0,196.19,195.43,195.49,7426.0,180.5242,180.6992,179.9992,180.0545,7426.0
2022-04-28 15:00:00,195.47,195.68,195.3,195.53,7230.0,180.0361,180.2295,179.8795,180.0913,7230.0
2022-04-28 15:10:00,195.48,195.56,194.77,195.03,27300.0,180.0453,180.119,179.3913,179.6308,27300.0
2022-04-28 15:20:00,195.04,195.31,194.5,194.54,20899.0,179.64,179.8887,179.1427,179.1795,20899.0
2022-04-28 15:30:00,194.66,194.88,194.5,194.66,24341.0,179.29,179.4927,179.1427,179.29,24341.0
2022-04-28 15:40:00,194.69,194.82,193.93,194.14,40835.0,179.3177,179.4374,178.6177,178.8111,40835.0
2022-04-28 15:50:00,193.94,194.53,193.66,194.53,131293.0,178.6269,179.1703,178.369,179.1703,131293.0
2022-04-29 09:30:00,193.43,195.83,193.43,195.34,18977.0,178.1571,180.3676,178.1571,179.9163,18977.0
2022-04-29 09:40:00,195.73,195.85,193.73,195.11,16280.0,180.2755,180.3861,178.4335,179.7045,16280.0
2022-04-29 09:50:00,194.78,195.49,194.6,195.17,11512.0,179.4006,180.0545,179.2348,179.7598,11512.0
2022-04-29 10:00:00,195.38,195.4,194.15,194.36,9097.0,179.9532,179.9716,178.8203,179.0137,9097.0
2022-04-29 10:10:00,194.6,194.78,193.67,193.73,7295.0,179.2348,179.4006,178.3782,178.4335,7295.0
2022-04-29 10:20:00,193.74,193.89,193.21,193.21,4280.0,178.4427,178.5808,177.9545,177.9545,4280.0
2022-04-29 10:30:00,193.22,193.45,192.76,193.02,6771.0,177.9637,178.1756,177.54,177.7795,6771.0
2022-04-29 10:40:00,193.06,193.32,192.97,193.16,7313.0,177.8164,178.0558,177.7335,177.9085,7313.0
2022-04-29 10:50:00,193.56,193.57,193.14,193.53,7760.0,178.2769,178.2861,177.89,178.2492,7760.0
2022-04-29 11:00:00,193.43,193.84,193.09,193.55,8530.0,178.1571,178.5348,177.844,178.2677,8530.0
2022-04-29 11:10:00,193.66,193.93,193.37,193.64,9164.0,178.369,178.6177,178.1019,178.3506,9164.0
2022-04-29 11:20:00,193.66,193.83,193.44,193.54,7635.0,178.369,178.5256,178.1664,178.2585,7635.0
2022-04-29 11:30:00,193.9,194.44,193.86,194.32,8006.0,178.59,179.0874,178.5532,178.9769,8006.0
2022-04-29 11:40:00,194.21,194.56,194.13,194.29,6751.0,178.8756,179.1979,178.8019,178.9492,6751.0
2022-04-29 11:50:00,194.41,194.41,193.58,193.58,1456.0,179.0598,179.0598,178.2953,178.2953,1456.0
2022-04-29 12:00:00,193.56,193.56,192.66,192.66,1907.0,178.2769,178.2769,177.4479,177.4479,1907.0
2022-04-29 12:10:00,192.56,192.69,192.31,192.69,3633.0,177.3558,177.4756,177.1256,177.4756,3633.0
2022-04-29 12:20:00,192.58,192.58,192.04,192.08,4833.0,177.3743,177.3743,176.8769,176.9137,4833.0
2022-04-29 12:30:00,192.12,192.29,191.95,192.25,2227.0,176.9506,177.1072,176.794,177.0703,2227.0
2022-04-29 12:40:00,192.33,192.43,191.91,192.04,6498.0,177.144,177.2361,176.7572,176.8769,6498.0
2022-04-29 12:50:00,192.1,192.12,191.6,191.6,4019.0,176.9322,176.9506,176.4716,176.4716,4019.0
2022-04-29 13:00:00,191.58,191.87,191.46,191.51,4003.0,176.4532,176.7203,176.3427,176.3887,4003.0
2022-04-29 13:10:00,191.56,191.99,191.43,191.98,4323.0,176.4348,176.8308,176.3151,176.8216,4323.0
2022-04-29 13:20:00,192.08,192.42,192.07,192.39,3800.0,176.9137,177.2269,176.9045,177.1993,3800.0
2022-04-29 13:30:00,192.48,192.79,192.39,192.51,2925.0,177.2822,177.5677,177.1993,177.3098,2925.0
2022-04-29 13:40:00,192.48,192.48,191.89,191.89,3035.0,177.2822,177.2822,176.7387,176.7387,3035.0
2022-04-29 13:50:00,191.94,192.04,191.7,191.88,2564.0,176.7848,176.8769,176.5637,176.7295,2564.0
2022-04-29 14:00:00,191.89,191.93,191.49,191.74,3784.0,176.7387,176.7756,176.3703,176.6006,3784.0
2022-04-29 14:10:00,191.53,191.97,191.44,191.66,4692.0,176.4072,176.8124,176.3243,176.5269,4692.0
2022-04-29 14:20:00,191.47,191.64,191.33,191.53,4191.0,176.3519,176.5085,176.223,176.4072,4191.0
2022-04-29 14:30:00,191.71,191.89,191.3,191.31,7219.0,176.573,176.7387,176.1953,176.2045,7219.0
2022-04-29 14:40:00,191.14,191.36,190.63,190.73,12553.0,176.048,176.2506,175.5782,175.6703,12553.0
2022-04-29 14:50:00,190.64,190.72,190.27,190.45,9779.0,175.5874,175.6611,175.2467,175.4124,9779.0
2022-04-29 15:00:00,190.46,190.6,190.01,190.08,8473.0,175.4217,175.5506,175.0072,175.0717,8473.0
2022-04-29 15:10:00,190.04,190.51,189.81,190.51,19388.0,175.0348,175.4677,174.823,175.4677,19388.0
2022-04-29 15:20:00,190.42,190.53,189.96,189.96,12019.0,175.3848,175.4861,174.9611,174.9611,12019.0
2022-04-29 15:30:00,189.97,190.41,189.83,190.12,20106.0,174.9703,175.3756,174.8414,175.1085,20106.0
2022-04-29 15:40:00,190.23,190.39,189.13,189.15,19255.0,175.2098,175.3572,174.1967,174.2151,19255.0
2022-04-29 15:50:00,189.06,189.34,188.42,189.18,70969.0,174.1322,174.3901,173.5427,174.2427,70969.0
2022-05-02 09:30:00,189.28,190.0,187.72,189.06,41930.0,174.3348,174.998,172.898,174.1322,41930.0
2022-05-02 09:40:00,189.15,192.06,188.78,191.96,12572.0,174.2151,176.8953,173.8743,176.8032,12572.0
2022-05-02 09:50:00,192.06,194.19,192.0,193.47,32138.0,176.8953,178.8571,176.8401,178.194,32138.0
2022-05-02 10:00:00,193.01,194.14,191.93,192.14,18543.0,177.7703,178.8111,176.7756,176.969,18543.0
2022-05-02 10:10:00,191.9,193.32,191.84,193.32,40455.0,176.748,178.0558,176.6927,178.0558,40455.0
2022-05-02 10:20:00,193.25,194.4,192.6,193.9,13253.0,177.9914,179.0506,177.3927,178.59,13253.0
2022-05-02 10:30:00,193.7,194.53,193.56,194.15,8863.0,178.4058,179.1703,178.2769,178.8203,8863.0
2022-05-02 10:40:00,194.49,194.99,194.07,194.79,8418.0,179.1334,179.594,178.7466,179.4098,8418.0
2022-05-02 10:50:00,194.88,195.51,194.75,194.92,37142.0,179.4927,180.0729,179.3729,179.5295,37142.0
2022-05-02 11:00:00,194.93,195.0,193.26,193.77,17935.0,179.5387,179.6032,178.0006,178.4703,17935.0
2022-05-02 11:10:00,193.68,194.37,193.54,194.03,13307.0,178.3874,179.0229,178.2585,178.7098,13307.0
2022-05-02 11:20:00,193.94,194.56,193.58,193.9,10972.0,178.6269,179.1979,178.2953,178.59,10972.0
2022-05-02 11:30:00,194.03,194.42,193.41,193.83,13982.0,178.7098,179.069,178.1387,178.5256,13982.0
2022-05-02 11:40:00,193.8,193.98,193.29,193.57,8365.0,178.4979,178.6637,178.0282,178.2861,8365.0
2022-05-02 11:50:00,193.57,194.33,193.52,194.28,9785.0,178.2861,178.9861,178.24,178.94,9785.0
2022-05-02 12:00:00,194.05,194.39,193.05,193.28,7543.0,178.7282,179.0413,177.8071,178.019,7543.0
2022-05-02 12:10:00,193.19,194.34,193.19,194.2,8070.0,177.9361,178.9953,177.9361,178.8663,8070.0
2022-05-02 12:20:00,194.4,194.92,194.33,194.42,13409.0,179.0506,179.5295,178.9861,179.069,13409.0
2022-05-02 12:30:00,194.55,194.62,193.76,193.84,8421.0,179.1887,179.2532,178.4611,178.5348,8421.0
2022-05-02 12:40:00,193.9,194.07,193.49,193.7,6194.0,178.59,178.7466,178.2124,178.4058,6194.0
2022-05-02 12:50:00,193.68,193.79,193.03,193.15,9221.0,178.3874,178.4887,177.7887,177.8993,9221.0
2022-05-02 13:00:00,193.14,193.97,192.55,193.56,23136.0,177.89,178.6545,177.3466,178.2769,23136.0
2022-05-02 13:10:00,193.92,193.94,193.49,193.6,7060.0,178.6085,178.6269,178.2124,178.3137,7060.0
2022-05-02 13:20:00,193.55,193.56,192.37,192.57,27298.0,178.2677,178.2769,177.1808,177.365,27298.0
2022-05-02 13:30:00,192.5,192.76,192.06,192.21,7797.0,177.3006,177.54,176.8953,177.0335,7797.0
2022-05-02 13:40:00,192.29,192.45,191.27,191.32,8400.0,177.1072,177.2545,176.1677,176.2137,8400.0
2022-05-02 13:50:00,191.31,191.7,191.3,191.37,2965.0,176.2045,176.5637,176.1953,176.2598,2965.0
2022-05-02 14:00:00,191.29,192.1,191.03,191.55,8957.0,176.1861,176.9322,175.9466,176.4256,8957.0
2022-05-02 14:10:00,191.31,191.32,190.55,190.81,11482.0,176.2045,176.2137,175.5045,175.744,11482.0
2022-05-02 14:20:00,190.87,191.28,190.69,191.04,7149.0,175.7993,176.1769,175.6335,175.9559,7149.0
2022-05-02 14:30:00,190.97,191.28,190.91,191.15,8066.0,175.8914,176.1769,175.8361,176.0572,8066.0
2022-05-02 14:40:00,191.12,191.64,190.74,191.59,8029.0,176.0295,176.5085,175.6795,176.4624,8029.0
2022-05-02 14:50:00,191.57,192.05,191.25,191.61,10250.0,176.444,176.8861,176.1493,176.4808,10250.0
2022-05-02 15:00:00,191.77,193.18,191.77,193.11,10735.0,176.6282,177.9269,176.6282,177.8624,10735.0
2022-05-02 15:10:00,193.24,193.88,193.17,193.6,11148.0,177.9821,178.5716,177.9177,178.3137,11148.0
2022-05-02 15:20:00,193.7,194.24,193.67,193.94,11574.0,178.4058,178.9032,178.3782,178.6269,11574.0
2022-05-02 15:30:00,193.84,194.99,193.84,194.52,22205.0,178.5348,179.594,178.5348,179.1611,22205.0
2022-05-02 15:40:00,194.53,194.8,193.96,194.21,45261.0,179.1703,179.419,178.6453,178.8756,45261.0
2022-05-02 15:50:00,194.29,195.14,194.01,195.0,84479.0,178.9492,179.7321,178.6913,179.6032,84479.0
2022-05-03 09:30:00,195.0,202.15,195.0,198.26,53703.0,179.6032,186.1886,179.6032,182.6058,53703.0
2022-05-03 09:40:00,197.78,201.88,197.77,200.95,31683.0,182.1637,185.9399,182.1545,185.0834,31683.0
2022-05-03 09:50:00,200.74,202.63,200.46,201.56,42921.0,184.89,186.6307,184.6321,185.6452,42921.0
2022-05-03 10:00:00,201.56,204.63,201.24,204.0,50594.0,185.6452,188.4728,185.3505,187.8926,50594.0
2022-05-03 10:10:00,204.0,204.0,201.63,202.46,32589.0,187.8926,187.8926,185.7097,186.4742,32589.0
2022-05-03 10:20:00,202.62,202.99,201.98,202.26,14932.0,186.6215,186.9623,186.0321,186.2899,14932.0
2022-05-03 10:30:00,202.55,203.47,202.55,203.36,19127.0,186.557,187.4044,186.557,187.3031,19127.0
2022-05-03 10:40:00,203.36,203.67,200.69,200.86,19790.0,187.3031,187.5886,184.8439,185.0005,19790.0
2022-05-03 10:50:00,200.98,203.09,200.62,202.87,24026.0,185.111,187.0544,184.7794,186.8518,24026.0
2022-05-03 11:00:00,202.95,204.21,201.9,204.14,16650.0,186.9255,188.086,185.9584,188.0215,16650.0
2022-05-03 11:10:00,204.01,204.49,203.56,204.13,16592.0,187.9018,188.3439,187.4873,188.0123,16592.0
2022-05-03 11:20:00,204.27,204.92,203.93,204.32,10923.0,188.1412,188.7399,187.8281,188.1873,10923.0
2022-05-03 11:30:00,204.47,204.93,204.06,204.71,10665.0,188.3254,188.7491,187.9478,188.5465,10665.0
2022-05-03 11:40:00,204.89,205.31,204.11,204.48,10623.0,188.7123,189.0991,187.9939,188.3347,10623.0
2022-05-03 11:50:00,204.62,205.13,204.51,204.99,13843.0,188.4636,188.9333,188.3623,188.8044,13843.0
2022-05-03 12:00:00,205.0,205.67,204.09,204.23,10664.0,188.8136,189.4307,187.9755,188.1044,10664.0
2022-05-03 12:10:00,204.41,205.14,204.25,205.11,11742.0,188.2702,188.9425,188.1228,188.9149,11742.0
2022-05-03 12:20:00,205.14,205.47,204.62,204.72,10963.0,188.9425,189.2465,188.4636,188.5557,10963.0
2022-05-03 12:30:00,204.28,204.73,204.01,204.42,11769.0,188.1505,188.5649,187.9018,188.2794,11769.0
2022-05-03 12:40:00,204.49,204.82,203.81,204.03,18732.0,188.3439,188.6478,187.7176,187.9202,18732.0
2022-05-03 12:50:00,203.85,204.56,203.77,204.56,7474.0,187.7544,188.4083,187.6807,188.4083,7474.0
2022-05-03 13:00:00,204.52,205.22,204.52,204.75,8446.0,188.3715,189.0162,188.3715,188.5833,8446.0
2022-05-03 13:10:00,204.75,204.78,203.73,203.73,8903.0,188.5833,188.611,187.6439,187.6439,8903.0
2022-05-03 13:20:00,203.73,204.02,203.06,203.11,8057.0,187.6439,187.911,187.0268,187.0728,8057.0
2022-05-03 13:30:00,203.04,204.09,202.87,204.09,11353.0,187.0084,187.9755,186.8518,187.9755,11353.0
2022-05-03 13:40:00,204.16,204.36,203.72,203.78,9629.0,188.0399,188.2241,187.6347,187.6899,9629.0
2022-05-03 13:50:00,203.68,203.95,203.43,203.75,6872.0,187.5978,187.8465,187.3676,187.6623,6872.0
2022-05-03 14:00:00,203.71,203.73,202.34,202.64,8026.0,187.6255,187.6439,186.3636,186.6399,8026.0
2022-05-03 14:10:00,202.7,202.73,201.39,201.42,7870.0,186.6952,186.7228,185.4886,185.5163,7870.0
2022-05-03 14:20:00,201.57,202.65,201.53,202.26,8071.0,185.6544,186.6492,185.6176,186.2899,8071.0
2022-05-03 14:30:00,202.31,202.59,201.87,202.02,13290.0,186.336,186.5939,185.9307,186.0689,13290.0
2022-05-03 14:40:00,201.47,202.99,201.32,202.97,8328.0,185.5623,186.9623,185.4242,186.9439,8328.0
2022-05-03 14:50:00,202.96,203.67,202.84,203.66,10184.0,186.9347,187.5886,186.8242,187.5794,10184.0
2022-05-03 15:00:00,203.71,204.14,203.54,203.93,10484.0,187.6255,188.0215,187.4689,187.8281,10484.0
2022-05-03 15:10:00,203.95,203.96,203.48,203.78,12911.0,187.8465,187.8557,187.4136,187.6899,12911.0
2022-05-03 15:20:00,204.0,204.21,203.29,203.35,11422.0,187.8926,188.086,187.2386,187.2939,11422.0
2022-05-03 15:30:00,203.57,203.78,202.6,202.71,16396.0,187.4965,187.6899,186.6031,186.7044,16396.0
2022-05-03 15:40:00,202.77,202.78,202.13,202.3,31391.0,186.7597,186.7689,186.1702,186.3268,31391.0
2022-05-03 15:50:00,202.12,202.98,201.73,202.06,119095.0,186.161,186.9531,185.8018,186.1057,119095.0
2022-05-04 09:30:00,200.84,202.49,199.59,200.69,21798.0,184.9821,186.5018,183.8308,184.8439,21798.0
2022-05-04 09:40:00,200.68,203.06,200.51,202.63,13239.0,184.8347,187.0268,184.6781,186.6307,13239.0
2022-05-04 09:50:00,202.6,203.45,202.51,202.55,9970.0,186.6031,187.386,186.5202,186.557,9970.0
2022-05-04 10:00:00,202.56,203.13,201.79,202.03,15218.0,186.5663,187.0913,185.8571,186.0781,15218.0
2022-05-04 10:10:00,202.12,202.64,202.04,202.04,12210.0,186.161,186.6399,186.0873,186.0873,12210.0
2022-05-04 10:20:00,202.01,203.57,201.67,203.09,13208.0,186.0597,187.4965,185.7465,187.0544,13208.0
2022-05-04 10:30:00,202.99,203.8,202.64,203.8,14294.0,186.9623,187.7084,186.6399,187.7084,14294.0
2022-05-04 10:40:00,203.67,204.14,203.49,203.94,6725.0,187.5886,188.0215,187.4228,187.8373,6725.0
2022-05-04 10:50:00,203.97,204.08,203.57,204.06,8486.0,187.8649,187.9662,187.4965,187.9478,8486.0
2022-05-04 11:00:00,204.04,204.36,203.92,204.35,14005.0,187.9294,188.2241,187.8189,188.2149,14005.0
2022-05-04 11:10:00,204.29,204.42,204.05,204.38,12692.0,188.1597,188.2794,187.9386,188.2426,12692.0
2022-05-04 11:20:00,204.33,204.37,203.81,204.03,10880.0,188.1965,188.2333,187.7176,187.9202,10880.0
2022-05-04 11:30:00,204.11,204.19,203.01,203.63,15818.0,187.9939,188.0676,186.9807,187.5518,15818.0
2022-05-04 11:40:00,203.63,204.07,203.6,204.06,14192.0,187.5518,187.957,187.5241,187.9478,14192.0
2022-05-04 11:50:00,203.92,204.21,203.58,203.77,7694.0,187.8189,188.086,187.5057,187.6807,7694.0
2022-05-04 12:00:00,203.82,204.08,203.59,204.01,6717.0,187.7268,187.9662,187.5149,187.9018,6717.0
2022-05-04 12:10:00,204.1,204.32,203.9,204.09,7641.0,187.9847,188.1873,187.8005,187.9755,7641.0
2022-05-04 12:20:00,204.37,204.55,204.2,204.49,6119.0,188.2333,188.3991,188.0768,188.3439,6119.0
2022-05-04 12:30:00,204.54,204.6,204.2,204.26,5834.0,188.3899,188.4452,188.0768,188.132,5834.0
2022-05-04 12:40:00,204.26,204.37,203.68,203.69,30776.0,188.132,188.2333,187.5978,187.607,30776.0
2022-05-04 12:50:00,203.73,204.2,203.62,204.2,33455.0,187.6439,188.0768,187.5426,188.0768,33455.0
2022-05-04 13:00:00,204.19,204.54,203.51,203.51,19794.0,188.0676,188.3899,187.4412,187.4412,19794.0
2022-05-04 13:10:00,203.56,203.57,203.18,203.31,5415.0,187.4873,187.4965,187.1373,187.257,5415.0
2022-05-04 13:20:00,203.47,203.47,202.73,202.74,3994.0,187.4044,187.4044,186.7228,186.732,3994.0
2022-05-04 13:30:00,202.69,202.71,201.81,201.93,5731.0,186.686,186.7044,185.8755,185.986,5731.0
2022-05-04 13:40:00,201.96,202.32,201.87,202.24,4351.0,186.0136,186.3452,185.9307,186.2715,4351.0
2022-05-04 13:50:00,202.09,202.83,202.09,202.64,5230.0,186.1334,186.8149,186.1334,186.6399,5230.0
2022-05-04 14:00:00,202.41,203.41,202.03,202.16,7889.0,186.4281,187.3491,186.0781,186.1978,7889.0
2022-05-04 14:10:00,202.21,203.19,202.21,202.92,4805.0,186.2439,187.1465,186.2439,186.8978,4805.0
2022-05-04 14:20:00,202.67,204.08,202.12,203.93,4636.0,186.6676,187.9662,186.161,187.8281,4636.0
2022-05-04 14:30:00,204.05,204.06,201.76,202.91,11260.0,187.9386,187.9478,185.8294,186.8886,11260.0
2022-05-04 14:40:00,203.17,205.56,203.08,205.38,12403.0,187.1281,189.3294,187.0452,189.1636,12403.0
2022-05-04 14:50:00,205.65,206.51,205.23,206.24,9760.0,189.4123,190.2044,189.0254,189.9557,9760.0
2022-05-04 15:00:00,206.26,206.63,205.88,206.63,7666.0,189.9741,190.3149,189.6241,190.3149,7666.0
2022-05-04 15:10:00,206.59,207.18,206.52,206.67,12777.0,190.2781,190.8215,190.2136,190.3517,12777.0
2022-05-04 15:20:00,206.74,207.99,206.59,207.88,13395.0,190.4162,191.5675,190.2781,191.4662,13395.0
2022-05-04 15:30:00,207.99,208.62,207.96,208.38,17186.0,191.5675,192.1478,191.5399,191.9267,17186.0
2022-05-04 15:40:00,208.39,208.95,208.28,208.95,36085.0,191.9359,192.4517,191.8346,192.4517,36085.0
2022-05-04 15:50:00,208.93,209.04,208.25,208.76,95500.0,192.4333,192.5346,191.807,192.2767,95500.0
2022-05-05 09:30:00,205.61,206.11,204.93,205.37,25332.0,189.3754,189.836,188.7491,189.1544,25332.0
2022-05-05 09:40:00,205.34,207.34,204.02,204.23,8524.0,189.1268,190.9688,187.911,188.1044,8524.0
2022-05-05 09:50:00,204.5,205.15,204.04,205.15,10770.0,188.3531,188.9518,187.9294,188.9518,10770.0
2022-05-05 10:00:00,205.26,205.26,203.68,204.0,9939.0,189.0531,189.0531,187.5978,187.8926,9939.0
2022-05-05 10:10:00,203.85,204.95,203.64,204.85,9831.0,187.7544,188.7675,187.561,188.6754,9831.0
2022-05-05 10:20:00,204.64,204.66,203.93,204.33,4568.0,188.482,188.5004,187.8281,188.1965,4568.0
2022-05-05 10:30:00,204.0,204.28,203.32,203.81,4186.0,187.8926,188.1505,187.2663,187.7176,4186.0
2022-05-05 10:40:00,203.94,205.09,203.3,203.69,5839.0,187.8373,188.8965,187.2478,187.607,5839.0
2022-05-05 10:50:00,203.61,204.86,203.59,204.37,7287.0,187.5334,188.6847,187.5149,188.2333,7287.0
2022-05-05 11:00:00,204.69,204.97,203.84,204.12,12072.0,188.5281,188.786,187.7452,188.0031,12072.0
2022-05-05 11:10:00,203.99,204.19,203.48,204.0,7642.0,187.8833,188.0676,187.4136,187.8926,7642.0
2022-05-05 11:20:00,203.67,203.77,203.08,203.55,6891.0,187.5886,187.6807,187.0452,187.4781,6891.0
2022-05-05 11:30:00,203.52,204.36,203.19,204.3,5647.0,187.4505,188.2241,187.1465,188.1689,5647.0
2022-05-05 11:40:00,204.43,204.54,203.37,203.82,2800.0,188.2886,188.3899,187.3123,187.7268,2800.0
2022-05-05 11:50:00,203.59,203.59,202.97,203.27,15172.0,187.5149,187.5149,186.9439,187.2202,15172.0
2022-05-05 12:00:00,203.15,203.98,202.49,203.85,12748.0,187.1097,187.8741,186.5018,187.7544,12748.0
2022-05-05 12:10:00,203.89,204.1,203.46,203.86,9844.0,187.7912,187.9847,187.3952,187.7636,9844.0
2022-05-05 12:20:00,203.87,203.87,203.0,203.42,5347.0,187.7728,187.7728,186.9715,187.3584,5347.0
2022-05-05 12:30:00,203.51,203.83,202.82,203.02,4276.0,187.4412,187.736,186.8057,186.9899,4276.0
2022-05-05 12:40:00,202.9,202.99,202.5,202.82,4970.0,186.8794,186.9623,186.511,186.8057,4970.0
2022-05-05 12:50:00,202.95,203.86,202.75,203.86,5666.0,186.9255,187.7636,186.7413,187.7636,5666.0
2022-05-05 13:00:00,203.99,205.02,203.99,205.02,4068.0,187.8833,188.832,187.8833,188.832,4068.0
2022-05-05 13:10:00,204.83,205.1,203.63,204.36,4346.0,188.657,188.9057,187.5518,188.2241,4346.0
2022-05-05 13:20:00,204.31,204.57,203.69,204.0,8399.0,188.1781,188.4176,187.607,187.8926,8399.0
2022-05-05 13:30:00,203.95,204.73,203.3,204.4,11032.0,187.8465,188.5649,187.2478,188.261,11032.0
2022-05-05 13:40:00,204.38,204.89,204.01,204.02,4520.0,188.2426,188.7123,187.9018,187.911,4520.0
2022-05-05 13:50:00,203.9,204.14,203.52,204.14,4324.0,187.8005,188.0215,187.4505,188.0215,4324.0
2022-05-05 14:00:00,203.87,204.19,203.67,204.01,4111.0,187.7728,188.0676,187.5886,187.9018,4111.0
2022-05-05 14:10:00,204.09,204.75,203.73,204.75,5000.0,187.9755,188.5833,187.6439,188.5833,5000.0
2022-05-05 14:20:00,204.92,204.92,203.15,203.46,3411.0,188.7399,188.7399,187.1097,187.3952,3411.0
2022-05-05 14:30:00,203.02,203.37,202.82,203.37,5013.0,186.9899,187.3123,186.8057,187.3123,5013.0
2022-05-05 14:40:00,203.27,203.69,203.03,203.37,7720.0,187.2202,187.607,186.9991,187.3123,7720.0
2022-05-05 14:50:00,203.75,204.05,203.12,203.34,3894.0,187.6623,187.9386,187.082,187.2847,3894.0
2022-05-05 15:00:00,203.48,203.49,202.97,203.16,5437.0,187.4136,187.4228,186.9439,187.1189,5437.0
2022-05-05 15:10:00,203.15,203.44,202.48,202.83,3640.0,187.1097,187.3768,186.4926,186.8149,3640.0
2022-05-05 15:20:00,202.66,203.17,202.46,202.62,6940.0,186.6584,187.1281,186.4742,186.6215,6940.0
2022-05-05 15:30:00,202.53,203.27,202.11,203.03,9634.0,186.5386,187.2202,186.1518,186.9991,9634.0
2022-05-05 15:40:00,203.06,203.45,202.07,202.24,19247.0,187.0268,187.386,186.1149,186.2715,19247.0
2022-05-05 15:50:00,202.52,204.4,202.52,204.34,68707.0,186.5294,188.261,186.5294,188.2057,68707.0
2022-05-06 09:30:00,204.34,204.34,201.61,201.61,15687.0,188.2057,188.2057,185.6913,185.6913,15687.0
2022-05-06 09:40:00,201.57,201.58,199.7,200.02,4374.0,185.6544,185.6636,183.9321,184.2268,4374.0
2022-05-06 09:50:00,200.01,200.48,198.36,198.99,4705.0,184.2176,184.6505,182.6979,183.2781,4705.0
2022-05-06 10:00:00,199.18,199.71,198.79,199.29,6675.0,183.4531,183.9413,183.0939,183.5545,6675.0
2022-05-06 10:10:00,198.67,200.04,198.57,199.7,8497.0,182.9834,184.2452,182.8913,183.9321,8497.0
2022-05-06 10:20:00,199.46,201.56,199.46,199.86,24538.0,183.711,185.6452,183.711,184.0794,24538.0
2022-05-06 10:30:00,199.65,200.12,198.12,199.12,12662.0,183.886,184.3189,182.4768,183.3979,12662.0
2022-05-06 10:40:00,199.02,200.87,199.01,200.72,10762.0,183.3058,185.0097,183.2966,184.8715,10762.0
2022-05-06 10:50:00,200.52,201.62,200.03,201.28,9600.0,184.6873,185.7005,184.236,185.3873,9600.0
2022-05-06 11:00:00,201.15,201.7,200.98,201.31,13571.0,185.2676,185.7742,185.111,185.415,13571.0
2022-05-06 11:10:00,201.49,202.64,200.84,201.87,7937.0,185.5807,186.6399,184.9821,185.9307,7937.0
2022-05-06 11:20:00,201.73,202.44,201.41,201.41,7119.0,185.8018,186.4557,185.5071,185.5071,7119.0
2022-05-06 11:30:00,201.58,201.58,200.0,200.05,7403.0,185.6636,185.6636,184.2084,184.2544,7403.0
2022-05-06 11:40:00,200.06,200.49,199.98,200.18,4636.0,184.2637,184.6597,184.19,184.3742,4636.0
2022-05-06 11:50:00,200.19,200.32,199.51,199.52,6271.0,184.3834,184.5031,183.7571,183.7663,6271.0
2022-05-06 12:00:00,199.76,201.06,199.44,200.67,3472.0,183.9873,185.1847,183.6926,184.8255,3472.0
2022-05-06 12:10:00,201.05,201.05,199.19,199.33,5578.0,185.1755,185.1755,183.4623,183.5913,5578.0
2022-05-06 12:20:00,199.74,200.68,199.63,200.68,4957.0,183.9689,184.8347,183.8676,184.8347,4957.0
2022-05-06 12:30:00,200.43,200.86,200.07,200.39,5048.0,184.6044,185.0005,184.2729,184.5676,5048.0
2022-05-06 12:40:00,200.6,200.91,200.49,200.57,4521.0,184.761,185.0465,184.6597,184.7334,4521.0
2022-05-06 12:50:00,200.51,201.48,200.26,201.48,4901.0,184.6781,185.5715,184.4479,185.5715,4901.0
2022-05-06 13:00:00,201.34,201.5,200.64,200.77,9204.0,185.4426,185.59,184.7979,184.9176,9204.0
2022-05-06 13:10:00,200.78,200.94,199.96,200.01,9497.0,184.9268,185.0742,184.1715,184.2176,9497.0
2022-05-06 13:20:00,200.0,200.94,199.91,200.69,11723.0,184.2084,185.0742,184.1255,184.8439,11723.0
2022-05-06 13:30:00,200.63,201.18,199.8,199.91,10297.0,184.7886,185.2952,184.0242,184.1255,10297.0
2022-05-06 13:40:00,199.96,200.52,199.69,200.08,8723.0,184.1715,184.6873,183.9229,184.2821,8723.0
2022-05-06 13:50:00,200.08,200.3,199.4,199.58,8470.0,184.2821,184.4847,183.6558,183.8216,8470.0
2022-05-06 14:00:00,199.46,199.71,198.88,198.88,3897.0,183.711,183.9413,183.1768,183.1768,3897.0
2022-05-06 14:10:00,198.97,199.8,198.91,199.22,4801.0,183.2597,184.0242,183.2045,183.49,4801.0
2022-05-06 14:20:00,199.2,199.26,198.51,198.76,6520.0,183.4716,183.5268,182.836,183.0663,6520.0
2022-05-06 14:30:00,198.89,198.9,198.43,198.68,6968.0,183.186,183.1952,182.7624,182.9926,6968.0
2022-05-06 14:40:00,198.85,199.24,198.39,199.08,10484.0,183.1492,183.5084,182.7255,183.361,10484.0
2022-05-06 14:50:00,199.2,199.82,198.97,199.41,18984.0,183.4716,184.0426,183.2597,183.665,18984.0
2022-05-06 15:00:00,198.89,199.62,198.75,198.8,9260.0,183.186,183.8584,183.0571,183.1031,9260.0
2022-05-06 15:10:00,199.02,199.87,199.0,199.64,23050.0,183.3058,184.0887,183.2873,183.8768,23050.0
2022-05-06 15:20:00,199.69,200.07,199.13,199.97,16839.0,183.9229,184.2729,183.4071,184.1808,16839.0
2022-05-06 15:30:00,200.08,202.26,200.08,202.13,35535.0,184.2821,186.2899,184.2821,186.1702,35535.0
2022-05-06 15:40:00,202.18,202.38,201.69,202.15,48070.0,186.2163,186.4005,185.765,186.1886,48070.0
2022-05-06 15:50:00,202.13,202.52,201.24,201.8,56622.0,186.1702,186.5294,185.3505,185.8663,56622.0
2022-05-09 09:30:00,198.89,200.09,198.63,199.77,13968.0,183.186,184.2913,182.9466,183.9966,13968.0
2022-05-09 09:40:00,200.02,200.02,198.56,199.38,9346.0,184.2268,184.2268,182.8821,183.6373,9346.0
2022-05-09 09:50:00,199.68,201.99,199.53,201.82,7670.0,183.9137,186.0413,183.7755,185.8847,7670.0
2022-05-09 10:00:00,201.88,202.08,201.1,201.1,7927.0,185.9399,186.1242,185.2215,185.2215,7927.0
2022-05-09 10:10:00,201.31,202.23,200.54,200.75,14623.0,185.415,186.2623,184.7058,184.8992,14623.0
2022-05-09 10:20:00,200.67,202.0,200.36,201.3,11745.0,184.8255,186.0505,184.54,185.4057,11745.0
2022-05-09 10:30:00,201.33,201.33,200.19,200.19,4259.0,185.4334,185.4334,184.3834,184.3834,4259.0
2022-05-09 10:40:00,200.43,200.83,200.26,200.52,5902.0,184.6044,184.9729,184.4479,184.6873,5902.0
2022-05-09 10:50:00,200.84,201.22,200.1,200.31,7993.0,184.9821,185.3321,184.3005,184.4939,7993.0
2022-05-09 11:00:00,200.39,200.96,200.15,200.15,3913.0,184.5676,185.0926,184.3465,184.3465,3913.0
2022-05-09 11:10:00,200.52,201.21,200.31,200.97,6956.0,184.6873,185.3229,184.4939,185.1018,6956.0
2022-05-09 11:20:00,200.63,200.69,200.18,200.24,3979.0,184.7886,184.8439,184.3742,184.4294,3979.0
2022-05-09 11:30:00,200.27,201.35,200.03,201.35,5939.0,184.4571,185.4518,184.236,185.4518,5939.0
2022-05-09 11:40:00,201.44,202.29,201.22,202.15,9847.0,185.5347,186.3176,185.3321,186.1886,9847.0
2022-05-09 11:50:00,202.33,202.96,202.33,202.78,10727.0,186.3544,186.9347,186.3544,186.7689,10727.0
2022-05-09 12:00:00,202.76,203.73,202.16,203.49,7515.0,186.7505,187.6439,186.1978,187.4228,7515.0
2022-05-09 12:10:00,203.5,204.5,203.46,204.17,41770.0,187.432,188.3531,187.3952,188.0491,41770.0
2022-05-09 12:20:00,204.14,204.16,202.66,202.88,13110.0,188.0215,188.0399,186.6584,186.861,13110.0
2022-05-09 12:30:00,202.72,203.16,202.36,202.47,4204.0,186.7136,187.1189,186.382,186.4834,4204.0
2022-05-09 12:40:00,202.49,202.58,201.56,201.79,4825.0,186.5018,186.5847,185.6452,185.8571,4825.0
2022-05-09 12:50:00,201.88,201.88,201.15,201.37,17591.0,185.9399,185.9399,185.2676,185.4702,17591.0
2022-05-09 13:00:00,201.33,201.47,201.16,201.47,5777.0,185.4334,185.5623,185.2768,185.5623,5777.0
2022-05-09 13:10:00,201.47,201.55,201.0,201.55,14283.0,185.5623,185.636,185.1294,185.636,14283.0
2022-05-09 13:20:00,201.42,202.61,201.29,202.37,11213.0,185.5163,186.6123,185.3965,186.3913,11213.0
2022-05-09 13:30:00,202.54,202.64,201.56,201.77,5307.0,186.5478,186.6399,185.6452,185.8386,5307.0
2022-05-09 13:40:00,201.74,202.81,201.74,202.4,6386.0,185.811,186.7965,185.811,186.4189,6386.0
2022-05-09 13:50:00,202.32,202.52,201.43,202.4,7349.0,186.3452,186.5294,185.5255,186.4189,7349.0
2022-05-09 14:00:00,202.49,202.99,202.17,202.27,7341.0,186.5018,186.9623,186.2071,186.2992,7341.0
2022-05-09 14:10:00,202.16,202.78,201.96,202.48,10481.0,186.1978,186.7689,186.0136,186.4926,10481.0
2022-05-09 14:20:00,202.42,202.42,201.78,201.95,6785.0,186.4373,186.4373,185.8478,186.0044,6785.0
2022-05-09 14:30:00,201.8,202.05,201.05,201.82,13200.0,185.8663,186.0965,185.1755,185.8847,13200.0
2022-05-09 14:40:00,201.9,202.67,201.68,201.91,9532.0,185.9584,186.6676,185.7557,185.9676,9532.0
2022-05-09 14:50:00,202.04,202.49,201.89,202.28,14879.0,186.0873,186.5018,185.9492,186.3084,14879.0
2022-05-09 15:00:00,202.46,203.79,202.28,203.51,14832.0,186.4742,187.6991,186.3084,187.4412,14832.0
2022-05-09 15:10:00,203.29,204.16,203.27,203.65,7109.0,187.2386,188.0399,187.2202,187.5702,7109.0
2022-05-09 15:20:00,203.45,203.55,202.61,202.91,14873.0,187.386,187.4781,186.6123,186.8886,14873.0
2022-05-09 15:30:00,202.84,203.29,202.52,203.29,16286.0,186.8242,187.2386,186.5294,187.2386,16286.0
2022-05-09 15:40:00,203.23,203.36,202.46,202.58,24424.0,187.1834,187.3031,186.4742,186.5847,24424.0
2022-05-09 15:50:00,202.66,203.52,201.99,202.95,85554.0,186.6584,187.4505,186.0413,186.9255,85554.0
2022-05-10 09:30:00,204.93,205.08,201.64,202.44,31347.0,188.7491,188.8873,185.7189,186.4557,31347.0
2022-05-10 09:40:00,202.39,203.0,201.37,201.84,19628.0,186.4097,186.9715,185.4702,185.9031,19628.0
2022-05-10 09:50:00,201.94,202.49,201.02,201.1,8690.0,185.9952,186.5018,185.1479,185.2215,8690.0
2022-05-10 10:00:00,201.24,201.41,199.94,200.49,11340.0,185.3505,185.5071,184.1531,184.6597,11340.0
2022-05-10 10:10:00,200.37,200.77,199.33,199.38,17368.0,184.5492,184.9176,183.5913,183.6373,17368.0
2022-05-10 10:20:00,199.5,199.83,198.69,198.89,10963.0,183.7479,184.0518,183.0018,183.186,10963.0
2022-05-10 10:30:00,198.82,199.2,197.92,197.93,13093.0,183.1216,183.4716,182.2926,182.3018,13093.0
2022-05-10 10:40:00,197.87,198.27,197.15,197.62,9197.0,182.2466,182.615,181.5834,182.0163,9197.0
2022-05-10 10:50:00,197.47,198.5,197.29,198.17,13540.0,181.8782,182.8268,181.7124,182.5229,13540.0
2022-05-10 11:00:00,198.12,198.49,197.54,197.58,12147.0,182.4768,182.8176,181.9426,181.9795,12147.0
2022-05-10 11:10:00,197.79,198.99,197.41,198.87,14563.0,182.1729,183.2781,181.8229,183.1676,14563.0
2022-05-10 11:20:00,198.84,198.84,197.55,197.78,9256.0,183.14,183.14,181.9518,182.1637,9256.0
2022-05-10 11:30:00,198.18,198.92,197.81,198.86,7775.0,182.5321,183.2137,182.1913,183.1584,7775.0
2022-05-10 11:40:00,198.71,198.93,197.44,197.78,13510.0,183.0202,183.2229,181.8505,182.1637,13510.0
2022-05-10 11:50:00,197.87,197.93,196.79,197.57,8784.0,182.2466,182.3018,181.2518,181.9703,8784.0
2022-05-10 12:00:00,197.33,197.85,197.12,197.13,11734.0,181.7492,182.2282,181.5558,181.565,11734.0
2022-05-10 12:10:00,197.11,197.6,196.74,196.76,9490.0,181.5466,181.9979,181.2058,181.2242,9490.0
2022-05-10 12:20:00,196.6,196.81,196.0,196.08,4564.0,181.0768,181.2703,180.5242,180.5979,4564.0
2022-05-10 12:30:00,196.15,196.33,195.26,195.27,6827.0,180.6624,180.8282,179.8427,179.8519,6827.0
2022-05-10 12:40:00,195.22,195.96,195.22,195.75,7037.0,179.8058,180.4874,179.8058,180.294,7037.0
2022-05-10 12:50:00,195.64,195.64,194.31,194.93,15106.0,180.1926,180.1926,178.9677,179.5387,15106.0
2022-05-10 13:00:00,194.99,196.27,194.87,196.22,9296.0,179.594,180.7729,179.4834,180.7269,9296.0
2022-05-10 13:10:00,196.07,196.07,195.26,195.54,7560.0,180.5887,180.5887,179.8427,180.1005,7560.0
2022-05-10 13:20:00,195.59,196.62,195.46,196.62,6375.0,180.1466,181.0953,180.0269,181.0953,6375.0
2022-05-10 13:30:00,196.68,197.86,196.5,197.86,10760.0,181.1505,182.2374,180.9847,182.2374,10760.0
2022-05-10 13:40:00,197.96,198.74,197.96,198.53,10395.0,182.3295,183.0479,182.3295,182.8545,10395.0
2022-05-10 13:50:00,198.5,199.2,198.15,198.92,8016.0,182.8268,183.4716,182.5045,183.2137,8016.0
2022-05-10 14:00:00,198.95,199.15,198.28,198.28,2791.0,183.2413,183.4255,182.6242,182.6242,2791.0
2022-05-10 14:10:00,198.06,198.78,197.56,197.98,5184.0,182.4216,183.0847,181.961,182.3479,5184.0
2022-05-10 14:20:00,198.16,198.5,197.17,197.17,10288.0,182.5137,182.8268,181.6018,181.6018,10288.0
2022-05-10 14:30:00,197.29,197.53,196.99,196.99,5989.0,181.7124,181.9334,181.4361,181.4361,5989.0
2022-05-10 14:40:00,196.88,197.82,196.58,196.94,6244.0,181.3347,182.2005,181.0584,181.39,6244.0
2022-05-10 14:50:00,197.07,197.67,196.65,197.51,7037.0,181.5097,182.0624,181.1229,181.915,7037.0
2022-05-10 15:00:00,197.38,198.3,197.34,197.9,3893.0,181.7953,182.6426,181.7584,182.2742,3893.0
2022-05-10 15:10:00,197.74,197.96,197.43,197.62,5977.0,182.1268,182.3295,181.8413,182.0163,5977.0
2022-05-10 15:20:00,197.64,197.64,196.33,196.4,8749.0,182.0347,182.0347,180.8282,180.8926,8749.0
2022-05-10 15:30:00,196.31,196.37,195.89,196.21,16623.0,180.8097,180.865,180.4229,180.7176,16623.0
2022-05-10 15:40:00,196.14,197.19,196.08,196.99,23686.0,180.6532,181.6203,180.5979,181.4361,23686.0
2022-05-10 15:50:00,196.76,197.48,196.51,197.42,82305.0,181.2242,181.8874,180.994,181.8321,82305.0
2022-05-11 09:30:00,198.5,198.85,196.15,197.15,19680.0,182.8268,183.1492,180.6624,181.5834,19680.0
2022-05-11 09:40:00,197.17,199.32,196.41,198.59,7314.0,181.6018,183.5821,180.9019,182.9097,7314.0
2022-05-11 09:50:00,198.54,199.74,198.15,199.42,24344.0,182.8637,183.9689,182.5045,183.6742,24344.0
2022-05-11 10:00:00,199.37,199.37,198.3,198.4,15493.0,183.6281,183.6281,182.6426,182.7347,15493.0
2022-05-11 10:10:00,198.21,199.71,197.92,199.38,13769.0,182.5597,183.9413,182.2926,183.6373,13769.0
2022-05-11 10:20:00,198.99,199.91,198.99,199.7,3802.0,183.2781,184.1255,183.2781,183.9321,3802.0
2022-05-11 10:30:00,199.76,199.84,198.82,199.75,2960.0,183.9873,184.061,183.1216,183.9781,2960.0
2022-05-11 10:40:00,199.99,200.4,199.38,199.47,3587.0,184.1992,184.5768,183.6373,183.7202,3587.0
2022-05-11 10:50:00,199.34,199.79,198.84,199.24,8518.0,183.6005,184.015,183.14,183.5084,8518.0
2022-05-11 11:00:00,199.36,199.37,198.64,198.81,8065.0,183.6189,183.6281,182.9558,183.1124,8065.0
2022-05-11 11:10:00,198.78,199.13,197.37,197.49,5692.0,183.0847,183.4071,181.7861,181.8966,5692.0
2022-05-11 11:20:00,197.58,198.44,197.57,198.44,6997.0,181.9795,182.7716,181.9703,182.7716,6997.0
2022-05-11 11:30:00,198.24,199.1,198.17,198.81,6582.0,182.5874,183.3795,182.5229,183.1124,6582.0
2022-05-11 11:40:00,198.89,199.32,198.87,199.21,5504.0,183.186,183.5821,183.1676,183.4808,5504.0
2022-05-11 11:50:00,199.17,199.41,198.72,199.12,7062.0,183.4439,183.665,183.0295,183.3979,7062.0
2022-05-11 12:00:00,199.17,199.19,198.62,198.62,2695.0,183.4439,183.4623,182.9374,182.9374,2695.0
2022-05-11 12:10:00,198.4,198.49,198.02,198.02,3942.0,182.7347,182.8176,182.3847,182.3847,3942.0
2022-05-11 12:20:00,197.9,198.44,196.84,196.84,6501.0,182.2742,182.7716,181.2979,181.2979,6501.0
2022-05-11 12:30:00,196.83,197.77,196.7,197.64,13369.0,181.2887,182.1545,181.169,182.0347,13369.0
2022-05-11 12:40:00,197.4,197.62,196.73,197.15,6436.0,181.8137,182.0163,181.1966,181.5834,6436.0
2022-05-11 12:50:00,197.19,197.51,196.8,196.8,5168.0,181.6203,181.915,181.2611,181.2611,5168.0
2022-05-11 13:00:00,196.66,196.84,196.03,196.4,4369.0,181.1321,181.2979,180.5519,180.8926,4369.0
2022-05-11 13:10:00,196.29,196.52,196.01,196.24,3562.0,180.7913,181.0032,180.5334,180.7453,3562.0
2022-05-11 13:20:00,196.21,196.21,195.44,195.44,6075.0,180.7176,180.7176,180.0084,180.0084,6075.0
2022-05-11 13:30:00,195.34,195.97,195.26,195.41,7433.0,179.9163,180.4966,179.8427,179.9808,7433.0
2022-05-11 13:40:00,195.46,195.55,195.01,195.36,11288.0,180.0269,180.1098,179.6124,179.9348,11288.0
2022-05-11 13:50:00,195.53,195.79,194.58,194.63,21769.0,180.0913,180.3308,179.2163,179.2624,21769.0
2022-05-11 14:00:00,194.93,196.44,194.79,196.29,9165.0,179.5387,180.9295,179.4098,180.7913,9165.0
2022-05-11 14:10:00,195.99,196.64,195.8,196.59,8454.0,180.515,181.1137,180.34,181.0676,8454.0
2022-05-11 14:20:00,196.42,197.33,196.08,196.48,25202.0,180.9111,181.7492,180.5979,180.9663,25202.0
2022-05-11 14:30:00,196.16,197.16,195.99,196.82,6651.0,180.6716,181.5926,180.515,181.2795,6651.0
2022-05-11 14:40:00,196.93,197.25,196.43,196.73,11275.0,181.3808,181.6755,180.9203,181.1966,11275.0
2022-05-11 14:50:00,196.81,197.79,196.39,197.48,44754.0,181.2703,182.1729,180.8834,181.8874,44754.0
2022-05-11 15:00:00,197.36,197.83,197.06,197.82,18079.0,181.7768,182.2097,181.5005,182.2005,18079.0
2022-05-11 15:10:00,197.77,198.56,197.57,198.41,21500.0,182.1545,182.8821,181.9703,182.7439,21500.0
2022-05-11 15:20:00,198.34,198.44,197.55,197.66,28144.0,182.6795,182.7716,181.9518,182.0532,28144.0
2022-05-11 15:30:00,198.0,198.0,196.78,196.79,13536.0,182.3663,182.3663,181.2426,181.2518,13536.0
2022-05-11 15:40:00,196.68,196.88,196.15,196.15,33398.0,181.1505,181.3347,180.6624,180.6624,33398.0
2022-05-11 15:50:00,196.32,196.42,195.84,196.25,46742.0,180.819,180.9111,180.3769,180.7545,46742.0
2022-05-12 09:30:00,195.0,196.95,195.0,195.94,19086.0,179.6032,181.3992,179.6032,180.469,19086.0
2022-05-12 09:40:00,195.84,196.57,194.6,195.6,18261.0,180.3769,181.0492,179.2348,180.1558,18261.0
2022-05-12 09:50:00,195.81,196.25,195.02,195.53,19024.0,180.3492,180.7545,179.6216,180.0913,19024.0
2022-05-12 10:00:00,195.77,198.06,195.28,198.06,9683.0,180.3124,182.4216,179.8611,182.4216,9683.0
2022-05-12 10:10:00,197.82,198.49,196.83,196.88,14197.0,182.2005,182.8176,181.2887,181.3347,14197.0
2022-05-12 10:20:00,196.88,198.09,196.88,197.27,9231.0,181.3347,182.4492,181.3347,181.6939,9231.0
2022-05-12 10:30:00,197.03,197.97,196.54,197.97,11902.0,181.4729,182.3387,181.0216,182.3387,11902.0
2022-05-12 10:40:00,197.92,197.92,196.93,197.66,11443.0,182.2926,182.2926,181.3808,182.0532,11443.0
2022-05-12 10:50:00,197.66,198.28,197.58,198.09,14142.0,182.0532,182.6242,181.9795,182.4492,14142.0
2022-05-12 11:00:00,198.15,199.0,198.0,198.96,8300.0,182.5045,183.2873,182.3663,183.2505,8300.0
2022-05-12 11:10:00,198.89,199.54,197.66,197.83,15727.0,183.186,183.7847,182.0532,182.2097,15727.0
2022-05-12 11:20:00,197.98,198.25,197.1,197.66,8096.0,182.3479,182.5966,181.5374,182.0532,8096.0
2022-05-12 11:30:00,197.66,198.38,197.18,198.38,21034.0,182.0532,182.7163,181.6111,182.7163,21034.0
2022-05-12 11:40:00,198.27,198.27,197.03,197.03,5096.0,182.615,182.615,181.4729,181.4729,5096.0
2022-05-12 11:50:00,196.91,196.91,196.34,196.56,6596.0,181.3624,181.3624,180.8374,181.04,6596.0
2022-05-12 12:00:00,196.56,196.69,196.14,196.69,9650.0,181.04,181.1597,180.6532,181.1597,9650.0
2022-05-12 12:10:00,196.58,196.9,196.38,196.72,9778.0,181.0584,181.3532,180.8742,181.1874,9778.0
2022-05-12 12:20:00,196.69,197.98,196.51,197.83,5247.0,181.1597,182.3479,180.994,182.2097,5247.0
2022-05-12 12:30:00,197.86,198.53,197.76,197.93,6741.0,182.2374,182.8545,182.1453,182.3018,6741.0
2022-05-12 12:40:00,197.99,198.78,197.68,198.37,6538.0,182.3571,183.0847,182.0716,182.7071,6538.0
2022-05-12 12:50:00,198.32,199.01,198.05,198.28,6773.0,182.661,183.2966,182.4124,182.6242,6773.0
2022-05-12 13:00:00,198.24,198.35,197.59,197.84,5704.0,182.5874,182.6887,181.9887,182.2189,5704.0
2022-05-12 13:10:00,197.89,198.27,197.7,197.7,5740.0,182.265,182.615,182.09,182.09,5740.0
2022-05-12 13:20:00,197.71,197.85,197.22,197.34,3868.0,182.0992,182.2282,181.6479,181.7584,3868.0
2022-05-12 13:30:00,197.35,197.62,196.79,196.96,3821.0,181.7676,182.0163,181.2518,181.4084,3821.0
2022-05-12 13:40:00,196.82,197.12,196.25,196.31,9607.0,181.2795,181.5558,180.7545,180.8097,9607.0
2022-05-12 13:50:00,196.21,196.32,195.68,195.93,9731.0,180.7176,180.819,180.2295,180.4598,9731.0
2022-05-12 14:00:00,196.06,196.38,195.23,195.31,6868.0,180.5795,180.8742,179.815,179.8887,6868.0
2022-05-12 14:10:00,195.17,195.39,194.93,195.3,6013.0,179.7598,179.9624,179.5387,179.8795,6013.0
2022-05-12 14:20:00,195.47,195.69,194.86,195.23,5354.0,180.0361,180.2387,179.4742,179.815,5354.0
2022-05-12 14:30:00,195.18,195.56,194.79,194.79,8229.0,179.769,180.119,179.4098,179.4098,8229.0
2022-05-12 14:40:00,194.89,195.18,194.63,194.63,5993.0,179.5019,179.769,179.2624,179.2624,5993.0
2022-05-12 14:50:00,194.55,195.06,194.55,194.92,8361.0,179.1887,179.6584,179.1887,179.5295,8361.0
2022-05-12 15:00:00,195.0,195.81,194.93,195.41,4322.0,179.6032,180.3492,179.5387,179.9808,4322.0
2022-05-12 15:10:00,195.33,196.54,195.08,196.5,8686.0,179.9071,181.0216,179.6769,180.9847,8686.0
2022-05-12 15:20:00,196.49,197.88,196.45,197.02,14573.0,180.9755,182.2558,180.9387,181.4637,14573.0
2022-05-12 15:30:00,197.1,197.8,197.1,197.7,15383.0,181.5374,182.1821,181.5374,182.09,15383.0
2022-05-12 15:40:00,197.81,198.86,197.66,198.41,29573.0,182.1913,183.1584,182.0532,182.7439,29573.0
2022-05-12 15:50:00,198.18,199.62,198.18,199.61,89643.0,182.5321,183.8584,182.5321,183.8492,89643.0
2022-05-13 09:30:00,200.59,201.67,200.02,201.67,22835.0,184.7518,185.7465,184.2268,185.7465,22835.0
2022-05-13 09:40:00,201.91,202.54,201.45,201.48,8124.0,185.9676,186.5478,185.5439,185.5715,8124.0
2022-05-13 09:50:00,201.58,203.06,201.04,202.8,9164.0,185.6636,187.0268,185.1663,186.7873,9164.0
2022-05-13 10:00:00,202.8,202.82,201.35,201.78,5340.0,186.7873,186.8057,185.4518,185.8478,5340.0
2022-05-13 10:10:00,201.56,202.1,201.04,201.28,9862.0,185.6452,186.1426,185.1663,185.3873,9862.0
2022-05-13 10:20:00,201.28,201.59,201.16,201.37,8638.0,185.3873,185.6728,185.2768,185.4702,8638.0
2022-05-13 10:30:00,201.59,201.59,200.55,200.88,6308.0,185.6728,185.6728,184.715,185.0189,6308.0
2022-05-13 10:40:00,200.92,201.12,200.1,200.36,10190.0,185.0557,185.24,184.3005,184.54,10190.0
2022-05-13 10:50:00,200.46,201.1,200.46,200.98,4779.0,184.6321,185.2215,184.6321,185.111,4779.0
2022-05-13 11:00:00,200.95,201.1,200.47,201.01,9974.0,185.0834,185.2215,184.6413,185.1386,9974.0
2022-05-13 11:10:00,201.14,201.24,200.37,200.45,10779.0,185.2584,185.3505,184.5492,184.6229,10779.0
2022-05-13 11:20:00,200.28,200.92,200.28,200.54,12443.0,184.4663,185.0557,184.4663,184.7058,12443.0
2022-05-13 11:30:00,200.58,200.58,200.07,200.31,14791.0,184.7426,184.7426,184.2729,184.4939,14791.0
2022-05-13 11:40:00,200.22,200.22,199.28,199.55,29558.0,184.411,184.411,183.5452,183.7939,29558.0
2022-05-13 11:50:00,199.49,200.81,199.44,200.44,29318.0,183.7387,184.9544,183.6926,184.6136,29318.0
2022-05-13 12:00:00,200.45,200.9,200.15,200.9,18190.0,184.6229,185.0373,184.3465,185.0373,18190.0
2022-05-13 12:10:00,200.88,200.97,200.43,200.6,2488.0,185.0189,185.1018,184.6044,184.761,2488.0
2022-05-13 12:20:00,200.54,200.75,200.5,200.61,5555.0,184.7058,184.8992,184.6689,184.7702,5555.0
2022-05-13 12:30:00,200.77,201.13,200.59,200.99,4035.0,184.9176,185.2492,184.7518,185.1202,4035.0
2022-05-13 12:40:00,200.96,201.19,200.72,200.83,6764.0,185.0926,185.3044,184.8715,184.9729,6764.0
2022-05-13 12:50:00,200.83,200.83,200.46,200.79,6032.0,184.9729,184.9729,184.6321,184.936,6032.0
2022-05-13 13:00:00,200.83,200.98,200.41,200.42,9507.0,184.9729,185.111,184.586,184.5952,9507.0
2022-05-13 13:10:00,200.47,200.53,200.07,200.13,10613.0,184.6413,184.6965,184.2729,184.3281,10613.0
2022-05-13 13:20:00,200.17,200.17,199.65,199.74,7794.0,184.365,184.365,183.886,183.9689,7794.0
2022-05-13 13:30:00,199.87,199.94,199.23,199.26,7518.0,184.0887,184.1531,183.4992,183.5268,7518.0
2022-05-13 13:40:00,199.22,199.3,198.79,199.2,6466.0,183.49,183.5637,183.0939,183.4716,6466.0
2022-05-13 13:50:00,199.15,199.19,198.52,199.09,14071.0,183.4255,183.4623,182.8452,183.3702,14071.0
2022-05-13 14:00:00,199.09,199.09,198.26,199.07,15709.0,183.3702,183.3702,182.6058,183.3518,15709.0
2022-05-13 14:10:00,199.14,199.41,198.88,199.33,7241.0,183.4163,183.665,183.1768,183.5913,7241.0
2022-05-13 14:20:00,199.36,199.49,198.93,199.2,8041.0,183.6189,183.7387,183.2229,183.4716,8041.0
2022-05-13 14:30:00,199.26,199.86,199.15,199.33,6647.0,183.5268,184.0794,183.4255,183.5913,6647.0
2022-05-13 14:40:00,199.49,199.97,199.42,199.63,5543.0,183.7387,184.1808,183.6742,183.8676,5543.0
2022-05-13 14:50:00,199.77,200.2,199.76,200.14,3839.0,183.9966,184.3926,183.9873,184.3373,3839.0
2022-05-13 15:00:00,200.27,200.91,200.15,200.91,18783.0,184.4571,185.0465,184.3465,185.0465,18783.0
2022-05-13 15:10:00,200.92,201.19,200.75,201.18,9211.0,185.0557,185.3044,184.8992,185.2952,9211.0
2022-05-13 15:20:00,201.15,201.22,200.77,201.15,11130.0,185.2676,185.3321,184.9176,185.2676,11130.0
2022-05-13 15:30:00,201.17,201.25,200.19,201.06,17747.0,185.286,185.3597,184.3834,185.1847,17747.0
2022-05-13 15:40:00,200.88,201.49,200.87,201.12,27779.0,185.0189,185.5807,185.0097,185.24,27779.0
2022-05-13 15:50:00,201.19,201.49,200.77,201.19,106496.0,185.3044,185.5807,184.9176,185.3044,106496.0
2022-05-16 09:30:00,200.71,201.31,199.95,201.17,15467.0,184.8623,185.415,184.1623,185.286,15467.0
2022-05-16 09:40:00,201.28,201.7,198.39,198.72,9600.0,185.3873,185.7742,182.7255,183.0295,9600.0
2022-05-16 09:50:00,198.72,200.42,198.28,199.57,7210.0,183.0295,184.5952,182.6242,183.8123,7210.0
2022-05-16 10:00:00,199.72,199.93,198.8,199.72,8376.0,183.9505,184.1439,183.1031,183.9505,8376.0
2022-05-16 10:10:00,199.85,200.88,199.52,200.88,5158.0,184.0702,185.0189,183.7663,185.0189,5158.0
2022-05-16 10:20:00,201.0,202.01,200.78,201.96,8251.0,185.1294,186.0597,184.9268,186.0136,8251.0
2022-05-16 10:30:00,201.86,202.01,200.61,201.51,8901.0,185.9215,186.0597,184.7702,185.5992,8901.0
2022-05-16 10:40:00,201.29,201.39,200.65,200.71,4170.0,185.3965,185.4886,184.8071,184.8623,4170.0
2022-05-16 10:50:00,200.5,200.92,199.98,200.15,4946.0,184.6689,185.0557,184.19,184.3465,4946.0
2022-05-16 11:00:00,200.19,200.74,200.01,200.63,9927.0,184.3834,184.89,184.2176,184.7886,9927.0
2022-05-16 11:10:00,200.66,201.26,200.62,201.01,9444.0,184.8163,185.3689,184.7794,185.1386,9444.0
2022-05-16 11:20:00,200.77,201.11,200.49,200.79,4646.0,184.9176,185.2307,184.6597,184.936,4646.0
2022-05-16 11:30:00,200.92,201.19,200.5,200.89,6759.0,185.0557,185.3044,184.6689,185.0281,6759.0
2022-05-16 11:40:00,200.94,201.8,200.74,201.59,5532.0,185.0742,185.8663,184.89,185.6728,5532.0
2022-05-16 11:50:00,201.73,202.19,201.64,202.1,2316.0,185.8018,186.2255,185.7189,186.1426,2316.0
2022-05-16 12:00:00,202.12,202.22,201.68,201.68,4497.0,186.161,186.2531,185.7557,185.7557,4497.0
2022-05-16 12:10:00,201.75,202.06,201.58,201.77,7174.0,185.8202,186.1057,185.6636,185.8386,7174.0
2022-05-16 12:20:00,201.84,201.84,201.21,201.48,6142.0,185.9031,185.9031,185.3229,185.5715,6142.0
2022-05-16 12:30:00,201.34,201.95,201.26,201.75,3690.0,185.4426,186.0044,185.3689,185.8202,3690.0
2022-05-16 12:40:00,201.71,202.02,201.71,202.0,7882.0,185.7834,186.0689,185.7834,186.0505,7882.0
2022-05-16 12:50:00,202.03,202.13,201.52,201.66,7089.0,186.0781,186.1702,185.6084,185.7373,7089.0
2022-05-16 13:00:00,201.69,202.5,201.58,202.5,8519.0,185.765,186.511,185.6636,186.511,8519.0
2022-05-16 13:10:00,202.38,202.79,202.34,202.47,6006.0,186.4005,186.7781,186.3636,186.4834,6006.0
2022-05-16 13:20:00,202.46,203.42,202.45,203.42,4879.0,186.4742,187.3584,186.4649,187.3584,4879.0
2022-05-16 13:30:00,203.41,203.49,202.96,202.96,5400.0,187.3491,187.4228,186.9347,186.9347,5400.0
2022-05-16 13:40:00,202.87,203.09,202.32,202.46,9631.0,186.8518,187.0544,186.3452,186.4742,9631.0
2022-05-16 13:50:00,202.45,202.9,202.44,202.7,5448.0,186.4649,186.8794,186.4557,186.6952,5448.0
2022-05-16 14:00:00,202.74,202.91,202.5,202.61,4198.0,186.732,186.8886,186.511,186.6123,4198.0
2022-05-16 14:10:00,202.51,202.8,202.44,202.75,6122.0,186.5202,186.7873,186.4557,186.7413,6122.0
2022-05-16 14:20:00,202.82,203.36,202.82,203.36,4589.0,186.8057,187.3031,186.8057,187.3031,4589.0
2022-05-16 14:30:00,203.5,203.64,203.33,203.64,7702.0,187.432,187.561,187.2755,187.561,7702.0
2022-05-16 14:40:00,203.7,203.86,203.37,203.43,8101.0,187.6162,187.7636,187.3123,187.3676,8101.0
2022-05-16 14:50:00,203.25,203.77,203.18,203.77,8753.0,187.2018,187.6807,187.1373,187.6807,8753.0
2022-05-16 15:00:00,203.67,204.24,203.66,204.05,10342.0,187.5886,188.1136,187.5794,187.9386,10342.0
2022-05-16 15:10:00,204.03,204.03,203.11,203.28,11505.0,187.9202,187.9202,187.0728,187.2294,11505.0
2022-05-16 15:20:00,203.21,203.3,202.81,202.83,3400.0,187.1649,187.2478,186.7965,186.8149,3400.0
2022-05-16 15:30:00,202.66,202.81,202.31,202.66,8185.0,186.6584,186.7965,186.336,186.6584,8185.0
2022-05-16 15:40:00,202.66,203.12,202.45,202.61,21135.0,186.6584,187.082,186.4649,186.6123,21135.0
2022-05-16 15:50:00,202.68,203.03,202.26,203.02,92370.0,186.6768,186.9991,186.2899,186.9899,92370.0
2022-05-17 09:30:00,206.48,207.14,206.02,206.8,17479.0,190.1767,190.7846,189.7531,190.4715,17479.0
2022-05-17 09:40:00,207.01,207.29,205.73,207.23,10296.0,190.6649,190.9228,189.486,190.8675,10296.0
2022-05-17 09:50:00,207.2,207.48,206.8,207.16,6869.0,190.8399,191.0978,190.4715,190.8031,6869.0
2022-05-17 10:00:00,206.97,207.23,205.33,205.41,9941.0,190.6281,190.8675,189.1175,189.1912,9941.0
2022-05-17 10:10:00,205.38,205.43,204.92,205.07,6917.0,189.1636,189.2096,188.7399,188.8781,6917.0
2022-05-17 10:20:00,205.23,205.27,204.35,204.51,10198.0,189.0254,189.0623,188.2149,188.3623,10198.0
2022-05-17 10:30:00,204.52,204.97,204.33,204.33,6141.0,188.3715,188.786,188.1965,188.1965,6141.0
2022-05-17 10:40:00,204.34,204.41,203.69,204.2,6968.0,188.2057,188.2702,187.607,188.0768,6968.0
2022-05-17 10:50:00,204.09,205.36,204.08,205.15,9945.0,187.9755,189.1452,187.9662,188.9518,9945.0
2022-05-17 11:00:00,205.18,205.61,205.14,205.36,5571.0,188.9794,189.3754,188.9425,189.1452,5571.0
2022-05-17 11:10:00,205.29,205.29,204.77,205.29,6559.0,189.0807,189.0807,188.6018,189.0807,6559.0
2022-05-17 11:20:00,205.11,205.11,204.64,204.92,4626.0,188.9149,188.9149,188.482,188.7399,4626.0
2022-05-17 11:30:00,204.67,204.83,204.33,204.7,8934.0,188.5097,188.657,188.1965,188.5373,8934.0
2022-05-17 11:40:00,204.69,205.18,204.69,205.0,3236.0,188.5281,188.9794,188.5281,188.8136,3236.0
2022-05-17 11:50:00,205.05,206.43,205.05,206.29,14256.0,188.8597,190.1307,188.8597,190.0017,14256.0
2022-05-17 12:00:00,206.31,206.56,205.75,205.98,10450.0,190.0202,190.2504,189.5044,189.7162,10450.0
2022-05-17 12:10:00,206.09,207.26,205.96,207.22,13871.0,189.8175,190.8952,189.6978,190.8583,13871.0
2022-05-17 12:20:00,207.19,207.98,207.07,207.97,10324.0,190.8307,191.5583,190.7202,191.5491,10324.0
2022-05-17 12:30:00,207.98,208.5,207.88,207.89,28776.0,191.5583,192.0372,191.4662,191.4754,28776.0
2022-05-17 12:40:00,207.89,207.97,207.42,207.57,8094.0,191.4754,191.5491,191.0425,191.1807,8094.0
2022-05-17 12:50:00,207.47,207.81,207.31,207.74,4276.0,191.0886,191.4017,190.9412,191.3373,4276.0
2022-05-17 13:00:00,207.55,207.81,207.34,207.56,4756.0,191.1623,191.4017,190.9688,191.1715,4756.0
2022-05-17 13:10:00,207.67,207.91,207.61,207.71,2192.0,191.2728,191.4938,191.2175,191.3096,2192.0
2022-05-17 13:20:00,207.59,207.73,207.17,207.17,5519.0,191.1991,191.328,190.8123,190.8123,5519.0
2022-05-17 13:30:00,207.32,207.48,207.16,207.23,2892.0,190.9504,191.0978,190.8031,190.8675,2892.0
2022-05-17 13:40:00,207.31,207.43,207.19,207.24,4218.0,190.9412,191.0517,190.8307,190.8767,4218.0
2022-05-17 13:50:00,207.25,207.64,207.25,207.47,7171.0,190.8859,191.2452,190.8859,191.0886,7171.0
2022-05-17 14:00:00,207.52,208.3,207.15,208.23,16872.0,191.1346,191.853,190.7938,191.7886,16872.0
2022-05-17 14:10:00,208.23,208.33,207.18,207.33,24585.0,191.7886,191.8807,190.8215,190.9596,24585.0
2022-05-17 14:20:00,207.21,207.26,206.62,207.11,4781.0,190.8491,190.8952,190.3057,190.757,4781.0
2022-05-17 14:30:00,207.24,207.43,206.81,207.42,7037.0,190.8767,191.0517,190.4807,191.0425,7037.0
2022-05-17 14:40:00,207.47,208.01,207.47,208.01,6834.0,191.0886,191.5859,191.0886,191.5859,6834.0
2022-05-17 14:50:00,208.08,208.21,207.81,207.87,5905.0,191.6504,191.7701,191.4017,191.457,5905.0
2022-05-17 15:00:00,207.81,208.21,207.63,208.08,25045.0,191.4017,191.7701,191.2359,191.6504,25045.0
2022-05-17 15:10:00,207.96,208.67,207.71,208.63,9539.0,191.5399,192.1938,191.3096,192.157,9539.0
2022-05-17 15:20:00,208.57,208.67,208.26,208.27,15571.0,192.1017,192.1938,191.8162,191.8254,15571.0
2022-05-17 15:30:00,208.31,208.31,207.71,207.75,10091.0,191.8622,191.8622,191.3096,191.3465,10091.0
2022-05-17 15:40:00,207.7,208.28,207.43,207.6,16733.0,191.3004,191.8346,191.0517,191.2083,16733.0
2022-05-17 15:50:00,207.71,208.34,207.55,208.26,70172.0,191.3096,191.8899,191.1623,191.8162,70172.0
2022-05-18 09:30:00,207.77,208.5,205.64,207.19,29935.0,191.3649,192.0372,189.4031,190.8307,29935.0
2022-05-18 09:40:00,207.32,209.57,207.02,209.3,17059.0,190.9504,193.0228,190.6741,192.7741,17059.0
2022-05-18 09:50:00,209.43,209.89,208.66,209.89,21326.0,192.8938,193.3175,192.1846,193.3175,21326.0
2022-05-18 10:00:00,209.65,209.83,209.0,209.52,15923.0,193.0964,193.2622,192.4978,192.9767,15923.0
2022-05-18 10:10:00,209.43,209.96,209.14,209.65,15239.0,192.8938,193.382,192.6267,193.0964,15239.0
2022-05-18 10:20:00,209.5,209.73,208.26,208.26,15214.0,192.9583,193.1701,191.8162,191.8162,15214.0
2022-05-18 10:30:00,208.22,208.92,208.22,208.65,20470.0,191.7794,192.4241,191.7794,192.1754,20470.0
2022-05-18 10:40:00,208.65,209.24,208.41,208.97,15248.0,192.1754,192.7188,191.9544,192.4701,15248.0
2022-05-18 10:50:00,208.97,209.27,208.42,209.15,9420.0,192.4701,192.7464,191.9636,192.6359,9420.0
2022-05-18 11:00:00,209.14,209.14,207.79,208.16,13837.0,192.6267,192.6267,191.3833,191.7241,13837.0
2022-05-18 11:10:00,208.07,208.32,207.49,207.81,11136.0,191.6412,191.8715,191.107,191.4017,11136.0
2022-05-18 11:20:00,207.78,207.78,206.82,206.92,12694.0,191.3741,191.3741,190.4899,190.582,12694.0
2022-05-18 11:30:00,206.93,207.77,206.92,207.3,5499.0,190.5912,191.3649,190.582,190.932,5499.0
2022-05-18 11:40:00,206.97,207.46,206.63,206.72,6416.0,190.6281,191.0794,190.3149,190.3978,6416.0
2022-05-18 11:50:00,206.58,206.79,206.21,206.29,5812.0,190.2688,190.4623,189.9281,190.0017,5812.0
2022-05-18 12:00:00,206.16,206.38,205.66,205.76,6914.0,189.882,190.0846,189.4215,189.5136,6914.0
2022-05-18 12:10:00,205.82,206.92,205.82,206.52,6799.0,189.5689,190.582,189.5689,190.2136,6799.0
2022-05-18 12:20:00,206.53,206.55,206.11,206.47,54943.0,190.2228,190.2412,189.836,190.1675,54943.0
2022-05-18 12:30:00,206.47,206.76,206.22,206.43,6848.0,190.1675,190.4346,189.9373,190.1307,6848.0
2022-05-18 12:40:00,206.44,207.37,206.41,207.1,9982.0,190.1399,190.9965,190.1123,190.7478,9982.0
2022-05-18 12:50:00,207.12,207.23,206.93,207.18,5398.0,190.7662,190.8675,190.5912,190.8215,5398.0
2022-05-18 13:00:00,207.03,207.23,206.87,206.95,59175.0,190.6833,190.8675,190.5359,190.6096,59175.0
2022-05-18 13:10:00,206.95,206.99,205.89,206.07,19063.0,190.6096,190.6465,189.6333,189.7991,19063.0
2022-05-18 13:20:00,206.19,207.19,206.0,207.19,27768.0,189.9096,190.8307,189.7346,190.8307,27768.0
2022-05-18 13:30:00,207.0,207.05,206.1,206.62,9343.0,190.6557,190.7017,189.8267,190.3057,9343.0
2022-05-18 13:40:00,206.48,206.65,205.49,205.65,62412.0,190.1767,190.3333,189.2649,189.4123,62412.0
2022-05-18 13:50:00,205.46,205.96,205.18,205.96,6061.0,189.2373,189.6978,188.9794,189.6978,6061.0
2022-05-18 14:00:00,205.97,206.05,205.58,205.87,6463.0,189.707,189.7807,189.3478,189.6149,6463.0
2022-05-18 14:10:00,206.05,206.16,205.78,206.11,6205.0,189.7807,189.882,189.532,189.836,6205.0
2022-05-18 14:20:00,206.25,206.67,205.78,206.5,4949.0,189.9649,190.3517,189.532,190.1952,4949.0
2022-05-18 14:30:00,206.5,206.63,205.63,206.12,9164.0,190.1952,190.3149,189.3939,189.8452,9164.0
2022-05-18 14:40:00,206.18,206.65,205.88,206.52,13902.0,189.9004,190.3333,189.6241,190.2136,13902.0
2022-05-18 14:50:00,206.39,206.66,206.08,206.2,10419.0,190.0938,190.3425,189.8083,189.9189,10419.0
2022-05-18 15:00:00,206.08,206.34,205.87,205.98,8712.0,189.8083,190.0478,189.6149,189.7162,8712.0
2022-05-18 15:10:00,205.98,206.42,205.93,205.97,10572.0,189.7162,190.1215,189.6702,189.707,10572.0
2022-05-18 15:20:00,206.1,206.1,205.02,205.02,34926.0,189.8267,189.8267,188.832,188.832,34926.0
2022-05-18 15:30:00,205.08,205.79,204.83,205.67,43003.0,188.8873,189.5412,188.657,189.4307,43003.0
2022-05-18 15:40:00,205.65,205.67,204.11,204.44,44243.0,189.4123,189.4307,187.9939,188.2978,44243.0
2022-05-18 15:50:00,204.77,204.96,203.57,204.39,86354.0,188.6018,188.7768,187.4965,188.2518,86354.0
2022-05-19 09:30:00,200.03,201.03,198.92,199.27,20867.0,185.5593,186.487,184.5296,184.8543,20867.0
2022-05-19 09:40:00,199.53,199.72,197.14,197.28,10438.0,185.0955,185.2717,182.8784,183.0082,10438.0
2022-05-19 09:50:00,197.33,198.76,196.9,197.71,11875.0,183.0546,184.3812,182.6557,183.4071,11875.0
2022-05-19 10:00:00,197.68,199.66,197.59,198.55,13031.0,183.3793,185.2161,183.2958,184.1864,13031.0
2022-05-19 10:10:00,198.58,200.25,198.58,199.71,8119.0,184.2142,185.7634,184.2142,185.2624,8119.0
2022-05-19 10:20:00,199.95,200.54,199.64,199.88,8284.0,185.4851,186.0324,185.1975,185.4201,8284.0
2022-05-19 10:30:00,199.74,200.44,199.2,199.44,5003.0,185.2903,185.9396,184.7893,185.012,5003.0
2022-05-19 10:40:00,199.45,199.77,198.92,198.94,3625.0,185.0213,185.3181,184.5296,184.5481,3625.0
2022-05-19 10:50:00,198.79,199.35,198.64,199.32,5851.0,184.409,184.9285,184.2699,184.9007,5851.0
2022-05-19 11:00:00,199.57,199.71,198.61,199.07,4191.0,185.1326,185.2624,184.242,184.6687,4191.0
2022-05-19 11:10:00,199.28,199.68,198.69,199.67,6222.0,184.8636,185.2346,184.3162,185.2253,6222.0
2022-05-19 11:20:00,199.67,200.15,199.63,199.71,5439.0,185.2253,185.6706,185.1882,185.2624,5439.0
2022-05-19 11:30:00,199.91,201.05,199.62,200.93,8611.0,185.448,186.5055,185.179,186.3942,8611.0
2022-05-19 11:40:00,200.99,201.63,200.92,201.22,7387.0,186.4498,187.0435,186.3849,186.6632,7387.0
2022-05-19 11:50:00,201.24,201.47,200.53,200.68,6468.0,186.6818,186.8951,186.0231,186.1623,6468.0
2022-05-19 12:00:00,200.73,201.18,200.65,201.01,8022.0,186.2087,186.6261,186.1344,186.4684,8022.0
2022-05-19 12:10:00,201.18,201.46,201.0,201.0,3607.0,186.6261,186.8858,186.4591,186.4591,3607.0
2022-05-19 12:20:00,201.06,201.66,200.72,201.61,13836.0,186.5148,187.0714,186.1994,187.025,13836.0
2022-05-19 12:30:00,201.69,201.88,201.23,201.54,31891.0,187.0992,187.2755,186.6725,186.9601,31891.0
2022-05-19 12:40:00,201.54,201.65,201.13,201.46,3325.0,186.9601,187.0621,186.5797,186.8858,3325.0
2022-05-19 12:50:00,201.99,202.38,201.77,202.26,5051.0,187.3775,187.7393,187.1734,187.628,5051.0
2022-05-19 13:00:00,202.45,203.0,202.21,202.35,10595.0,187.8042,188.3144,187.5816,187.7115,10595.0
2022-05-19 13:10:00,202.24,202.24,201.59,202.07,2400.0,187.6094,187.6094,187.0064,187.4517,2400.0
2022-05-19 13:20:00,202.11,202.83,202.11,202.61,4072.0,187.4888,188.1567,187.4888,187.9527,4072.0
2022-05-19 13:30:00,202.55,202.94,202.46,202.88,4448.0,187.897,188.2588,187.8135,188.2031,4448.0
2022-05-19 13:40:00,202.93,203.21,202.38,202.38,6035.0,188.2495,188.5092,187.7393,187.7393,6035.0
2022-05-19 13:50:00,202.41,204.32,202.35,204.12,5968.0,187.7671,189.5389,187.7115,189.3534,5968.0
2022-05-19 14:00:00,204.15,204.15,203.04,203.39,6889.0,189.3812,189.3812,188.3515,188.6762,6889.0
2022-05-19 14:10:00,203.23,203.46,203.0,203.15,7371.0,188.5278,188.7412,188.3144,188.4536,7371.0
2022-05-19 14:20:00,202.98,203.38,202.79,203.33,8052.0,188.2959,188.6669,188.1196,188.6206,8052.0
2022-05-19 14:30:00,203.26,203.74,202.93,203.61,7642.0,188.5556,189.0009,188.2495,188.8803,7642.0
2022-05-19 14:40:00,203.14,203.65,202.72,203.61,15982.0,188.4443,188.9174,188.0547,188.8803,15982.0
2022-05-19 14:50:00,203.63,203.81,203.25,203.67,8840.0,188.8989,189.0658,188.5464,188.936,8840.0
2022-05-19 15:00:00,203.68,204.91,203.5,204.62,14929.0,188.9452,190.0863,188.7783,189.8172,14929.0
2022-05-19 15:10:00,204.44,204.44,203.28,203.39,13414.0,189.6503,189.6503,188.5742,188.6762,13414.0
2022-05-19 15:20:00,203.3,203.39,202.13,202.14,8504.0,188.5927,188.6762,187.5074,187.5167,8504.0
2022-05-19 15:30:00,202.24,202.67,201.61,201.88,16220.0,187.6094,188.0083,187.025,187.2755,16220.0
2022-05-19 15:40:00,201.98,202.65,201.72,202.18,28098.0,187.3682,187.9898,187.127,187.5538,28098.0
2022-05-19 15:50:00,202.14,202.19,201.52,201.92,73559.0,187.5167,187.563,186.9415,187.3126,73559.0
2022-05-20 09:30:00,201.95,202.34,200.71,201.82,31699.0,187.3404,187.7022,186.1901,187.2198,31699.0
2022-05-20 09:40:00,201.33,201.46,199.77,200.0,8403.0,186.7652,186.8858,185.3181,185.5315,8403.0
2022-05-20 09:50:00,200.13,200.13,199.06,200.05,14214.0,185.6521,185.6521,184.6595,185.5778,14214.0
2022-05-20 10:00:00,200.09,200.23,199.22,199.22,4556.0,185.615,185.7448,184.8079,184.8079,4556.0
2022-05-20 10:10:00,199.21,200.02,198.82,199.57,9439.0,184.7986,185.55,184.4368,185.1326,9439.0
2022-05-20 10:20:00,199.45,199.82,199.01,199.48,7385.0,185.0213,185.3645,184.6131,185.0491,7385.0
2022-05-20 10:30:00,199.31,199.31,197.89,198.12,9456.0,184.8914,184.8914,183.5741,183.7875,9456.0
2022-05-20 10:40:00,198.01,198.34,197.55,197.62,5931.0,183.6854,183.9916,183.2587,183.3236,5931.0
2022-05-20 10:50:00,197.56,197.73,196.27,196.56,6348.0,183.268,183.4257,182.0713,182.3403,6348.0
2022-05-20 11:00:00,196.56,196.89,196.25,196.33,8506.0,182.3403,182.6465,182.0527,182.127,8506.0
2022-05-20 11:10:00,196.27,196.53,195.58,195.81,6199.0,182.0713,182.3125,181.4312,181.6446,6199.0
2022-05-20 11:20:00,195.9,196.26,195.54,196.26,5529.0,181.7281,182.062,181.3941,182.062,5529.0
2022-05-20 11:30:00,196.11,196.93,196.0,196.17,5116.0,181.9229,182.6836,181.8208,181.9785,5116.0
2022-05-20 11:40:00,196.24,196.68,195.91,196.45,5571.0,182.0435,182.4516,181.7373,182.2383,5571.0
2022-05-20 11:50:00,196.31,196.88,196.08,196.8,4751.0,182.1084,182.6372,181.895,182.563,4751.0
2022-05-20 12:00:00,196.79,196.83,195.4,195.5,8566.0,182.5537,182.5908,181.2642,181.357,8566.0
2022-05-20 12:10:00,195.38,195.51,195.11,195.27,7824.0,181.2457,181.3663,180.9952,181.1436,7824.0
2022-05-20 12:20:00,195.34,195.8,195.11,195.64,5694.0,181.2086,181.6353,180.9952,181.4869,5694.0
2022-05-20 12:30:00,195.65,195.83,195.38,195.45,7662.0,181.4962,181.6631,181.2457,181.3106,7662.0
2022-05-20 12:40:00,195.45,195.75,194.89,195.75,14909.0,181.3106,181.5889,180.7911,181.5889,14909.0
2022-05-20 12:50:00,195.76,195.76,195.23,195.38,6941.0,181.5982,181.5982,181.1065,181.2457,6941.0
2022-05-20 13:00:00,195.19,195.19,194.45,194.45,15725.0,181.0694,181.0694,180.383,180.383,15725.0
2022-05-20 13:10:00,194.67,194.74,194.12,194.18,8236.0,180.5871,180.652,180.0768,180.1325,8236.0
2022-05-20 13:20:00,194.13,194.23,193.67,193.76,5697.0,180.0861,180.1789,179.6594,179.7429,5697.0
2022-05-20 13:30:00,193.71,194.77,193.71,194.41,7111.0,179.6965,180.6798,179.6965,180.3459,7111.0
2022-05-20 13:40:00,194.38,194.91,194.21,194.32,9678.0,180.318,180.8097,180.1603,180.2624,9678.0
2022-05-20 13:50:00,194.45,194.95,194.21,194.59,7261.0,180.383,180.8468,180.1603,180.5128,7261.0
2022-05-20 14:00:00,194.81,194.96,194.32,194.37,7907.0,180.7169,180.8561,180.2624,180.3088,7907.0
2022-05-20 14:10:00,194.45,194.54,193.89,194.15,9802.0,180.383,180.4665,179.8635,180.1047,9802.0
2022-05-20 14:20:00,194.06,194.64,193.98,194.62,7837.0,180.0212,180.5592,179.947,180.5407,7837.0
2022-05-20 14:30:00,194.63,194.73,194.09,194.54,6738.0,180.5499,180.6427,180.049,180.4665,6738.0
2022-05-20 14:40:00,194.67,194.97,194.59,194.81,5945.0,180.5871,180.8653,180.5128,180.7169,5945.0
2022-05-20 14:50:00,194.84,195.42,194.66,194.75,9180.0,180.7448,181.2828,180.5778,180.6613,9180.0
2022-05-20 15:00:00,194.63,195.02,194.17,194.23,9322.0,180.5499,180.9117,180.1232,180.1789,9322.0
2022-05-20 15:10:00,194.29,194.88,194.25,194.74,10766.0,180.2345,180.7819,180.1974,180.652,10766.0
2022-05-20 15:20:00,194.83,195.39,194.73,195.29,7201.0,180.7355,181.255,180.6427,181.1622,7201.0
2022-05-20 15:30:00,195.37,196.44,195.2,196.15,17095.0,181.2364,182.229,181.0787,181.96,17095.0
2022-05-20 15:40:00,196.27,197.28,196.13,196.94,20136.0,182.0713,183.0082,181.9414,182.6928,20136.0
2022-05-20 15:50:00,197.01,197.53,196.76,197.39,62266.0,182.7578,183.2402,182.5259,183.1103,62266.0
2022-05-23 09:30:00,200.55,201.39,200.09,200.11,17833.0,186.0417,186.8209,185.615,185.6335,17833.0
2022-05-23 09:40:00,200.52,201.42,199.87,201.42,7764.0,186.0138,186.8487,185.4109,186.8487,7764.0
2022-05-23 09:50:00,201.29,201.72,200.9,201.33,4674.0,186.7281,187.127,186.3664,186.7652,4674.0
2022-05-23 10:00:00,201.14,201.14,200.14,200.55,16762.0,186.589,186.589,185.6613,186.0417,16762.0
2022-05-23 10:10:00,200.89,201.81,200.89,201.32,13489.0,186.3571,187.2105,186.3571,186.756,13489.0
2022-05-23 10:20:00,201.12,201.12,200.55,201.03,3761.0,186.5704,186.5704,186.0417,186.487,3761.0
2022-05-23 10:30:00,201.37,201.59,200.88,201.45,4695.0,186.8024,187.0064,186.3478,186.8766,4695.0
2022-05-23 10:40:00,201.72,202.23,201.57,201.71,5805.0,187.127,187.6001,186.9879,187.1178,5805.0
2022-05-23 10:50:00,201.59,201.69,200.92,201.37,4133.0,187.0064,187.0992,186.3849,186.8024,4133.0
2022-05-23 11:00:00,201.46,202.1,201.37,201.62,5443.0,186.8858,187.4795,186.8024,187.0343,5443.0
2022-05-23 11:10:00,201.61,202.31,201.53,202.18,7520.0,187.025,187.6744,186.9508,187.5538,7520.0
2022-05-23 11:20:00,202.15,202.32,201.9,202.05,2555.0,187.5259,187.6836,187.294,187.4332,2555.0
2022-05-23 11:30:00,202.04,202.84,202.04,202.68,5401.0,187.4239,188.166,187.4239,188.0176,5401.0
2022-05-23 11:40:00,202.6,202.66,201.91,202.17,3095.0,187.9434,187.999,187.3033,187.5445,3095.0
2022-05-23 11:50:00,202.1,202.2,201.96,201.96,2280.0,187.4795,187.5723,187.3497,187.3497,2280.0
2022-05-23 12:00:00,201.78,201.98,201.71,201.8,3000.0,187.1827,187.3682,187.1178,187.2012,3000.0
2022-05-23 12:10:00,201.55,201.55,200.78,200.78,6126.0,186.9693,186.9693,186.255,186.255,6126.0
2022-05-23 12:20:00,200.79,200.9,200.36,200.47,10497.0,186.2643,186.3664,185.8654,185.9675,10497.0
2022-05-23 12:30:00,200.46,200.7,200.25,200.7,8447.0,185.9582,186.1808,185.7634,186.1808,8447.0
2022-05-23 12:40:00,200.78,200.78,199.94,200.1,5004.0,186.255,186.255,185.4758,185.6242,5004.0
2022-05-23 12:50:00,199.96,200.09,199.69,200.09,6673.0,185.4944,185.615,185.2439,185.615,6673.0
2022-05-23 13:00:00,200.04,200.35,199.81,200.02,4623.0,185.5686,185.8561,185.3552,185.55,4623.0
2022-05-23 13:10:00,200.07,200.26,199.4,199.66,5662.0,185.5964,185.7727,184.9749,185.2161,5662.0
2022-05-23 13:20:00,199.65,200.19,199.4,200.16,4783.0,185.2068,185.7077,184.9749,185.6799,4783.0
2022-05-23 13:30:00,200.01,200.4,199.9,200.05,4365.0,185.5407,185.9025,185.4387,185.5778,4365.0
2022-05-23 13:40:00,200.03,200.23,199.96,200.16,6062.0,185.5593,185.7448,185.4944,185.6799,6062.0
2022-05-23 13:50:00,200.11,200.21,199.86,200.03,4777.0,185.6335,185.7263,185.4016,185.5593,4777.0
2022-05-23 14:00:00,200.11,200.39,199.91,200.09,4667.0,185.6335,185.8933,185.448,185.615,4667.0
2022-05-23 14:10:00,200.13,200.28,200.03,200.14,6168.0,185.6521,185.7912,185.5593,185.6613,6168.0
2022-05-23 14:20:00,200.08,200.26,200.0,200.0,4319.0,185.6057,185.7727,185.5315,185.5315,4319.0
2022-05-23 14:30:00,200.1,200.1,199.84,199.89,3888.0,185.6242,185.6242,185.383,185.4294,3888.0
2022-05-23 14:40:00,199.98,200.02,199.4,199.46,8844.0,185.5129,185.55,184.9749,185.0305,8844.0
2022-05-23 14:50:00,199.41,199.49,199.1,199.1,5067.0,184.9841,185.0584,184.6966,184.6966,5067.0
2022-05-23 15:00:00,199.03,199.59,199.03,199.41,7175.0,184.6316,185.1511,184.6316,184.9841,7175.0
2022-05-23 15:10:00,199.48,199.49,198.86,198.96,7445.0,185.0491,185.0584,184.4739,184.5667,7445.0
2022-05-23 15:20:00,198.89,199.09,198.68,198.92,9803.0,184.5018,184.6873,184.307,184.5296,9803.0
2022-05-23 15:30:00,198.96,199.36,198.9,199.05,10664.0,184.5667,184.9378,184.511,184.6502,10664.0
2022-05-23 15:40:00,199.09,199.1,198.09,198.28,10014.0,184.6873,184.6966,183.7596,183.9359,10014.0
2022-05-23 15:50:00,198.35,198.85,197.97,198.74,51898.0,184.0008,184.4647,183.6483,184.3626,51898.0
2022-05-24 09:30:00,198.34,198.43,195.45,195.46,17293.0,183.9916,184.075,181.3106,181.3199,17293.0
2022-05-24 09:40:00,195.81,197.24,195.81,197.21,5284.0,181.6446,182.9711,181.6446,182.9433,5284.0
2022-05-24 09:50:00,197.04,197.06,196.51,197.06,4876.0,182.7856,182.8042,182.2939,182.8042,4876.0
2022-05-24 10:00:00,196.94,197.24,196.21,196.92,3102.0,182.6928,182.9711,182.0156,182.6743,3102.0
2022-05-24 10:10:00,196.6,197.19,195.91,196.08,4897.0,182.3774,182.9247,181.7373,181.895,4897.0
2022-05-24 10:20:00,195.8,196.62,195.65,196.0,4885.0,181.6353,182.396,181.4962,181.8208,4885.0
2022-05-24 10:30:00,196.11,196.11,194.92,195.22,7671.0,181.9229,181.9229,180.819,181.0973,7671.0
2022-05-24 10:40:00,195.12,195.32,194.53,194.53,3838.0,181.0045,181.19,180.4572,180.4572,3838.0
2022-05-24 10:50:00,194.39,194.49,193.83,193.83,10301.0,180.3273,180.4201,179.8078,179.8078,10301.0
2022-05-24 11:00:00,194.07,194.26,193.76,193.84,9762.0,180.0305,180.2067,179.7429,179.8171,9762.0
2022-05-24 11:10:00,193.69,193.75,193.1,193.2,10598.0,179.6779,179.7336,179.1306,179.2234,10598.0
2022-05-24 11:20:00,193.0,193.26,192.57,193.16,12900.0,179.0379,179.2791,178.639,179.1863,12900.0
2022-05-24 11:30:00,193.1,193.34,192.95,193.3,5759.0,179.1306,179.3533,178.9915,179.3162,5759.0
2022-05-24 11:40:00,193.46,194.59,193.43,194.59,4780.0,179.4646,180.5128,179.4368,180.5128,4780.0
2022-05-24 11:50:00,194.59,194.66,194.15,194.23,7011.0,180.5128,180.5778,180.1047,180.1789,7011.0
2022-05-24 12:00:00,194.2,194.2,193.95,194.15,6232.0,180.1511,180.1511,179.9191,180.1047,6232.0
2022-05-24 12:10:00,194.21,194.97,194.08,194.34,7618.0,180.1603,180.8653,180.0397,180.2809,7618.0
2022-05-24 12:20:00,194.32,194.61,194.16,194.44,6036.0,180.2624,180.5314,180.1139,180.3737,6036.0
2022-05-24 12:30:00,194.49,194.78,193.83,193.98,6264.0,180.4201,180.6891,179.8078,179.947,6264.0
2022-05-24 12:40:00,193.94,194.14,193.86,194.12,4503.0,179.9099,180.0954,179.8356,180.0768,4503.0
2022-05-24 12:50:00,194.16,194.94,194.16,194.84,5175.0,180.1139,180.8375,180.1139,180.7448,5175.0
2022-05-24 13:00:00,194.51,194.51,193.81,194.14,4784.0,180.4386,180.4386,179.7893,180.0954,4784.0
2022-05-24 13:10:00,194.23,194.51,194.17,194.45,3109.0,180.1789,180.4386,180.1232,180.383,3109.0
2022-05-24 13:20:00,194.35,194.73,194.07,194.59,3685.0,180.2902,180.6427,180.0305,180.5128,3685.0
2022-05-24 13:30:00,194.59,194.59,194.12,194.37,10097.0,180.5128,180.5128,180.0768,180.3088,10097.0
2022-05-24 13:40:00,194.37,194.62,193.89,194.21,20098.0,180.3088,180.5407,179.8635,180.1603,20098.0
2022-05-24 13:50:00,194.18,195.29,194.06,195.09,25145.0,180.1325,181.1622,180.0212,180.9767,25145.0
2022-05-24 14:00:00,195.14,195.52,194.54,195.5,4040.0,181.0231,181.3756,180.4665,181.357,4040.0
2022-05-24 14:10:00,195.45,195.86,195.01,195.07,4450.0,181.3106,181.691,180.9025,180.9581,4450.0
2022-05-24 14:20:00,194.92,195.85,194.76,195.84,5007.0,180.819,181.6817,180.6705,181.6724,5007.0
2022-05-24 14:30:00,195.74,196.2,195.53,196.06,4192.0,181.5796,182.0064,181.3848,181.8765,4192.0
2022-05-24 14:40:00,196.07,196.08,195.05,195.13,5134.0,181.8858,181.895,180.9396,181.0138,5134.0
2022-05-24 14:50:00,195.18,195.19,194.91,195.17,2995.0,181.0602,181.0694,180.8097,181.0509,2995.0
2022-05-24 15:00:00,195.16,195.85,195.16,195.78,6751.0,181.0416,181.6817,181.0416,181.6168,6751.0
2022-05-24 15:10:00,195.77,195.98,195.5,195.5,7762.0,181.6075,181.8023,181.357,181.357,7762.0
2022-05-24 15:20:00,195.65,196.31,195.33,196.28,15166.0,181.4962,182.1084,181.1993,182.0806,15166.0
2022-05-24 15:30:00,196.2,197.15,196.2,196.9,12568.0,182.0064,182.8876,182.0064,182.6557,12568.0
2022-05-24 15:40:00,196.94,197.21,196.72,196.72,16435.0,182.6928,182.9433,182.4887,182.4887,16435.0
2022-05-24 15:50:00,196.88,197.01,196.07,196.65,71036.0,182.6372,182.7578,181.8858,182.4238,71036.0
2022-05-25 09:30:00,196.61,197.52,195.87,197.19,11166.0,182.3867,183.2309,181.7002,182.9247,11166.0
2022-05-25 09:40:00,197.11,197.53,196.62,196.62,7351.0,182.8505,183.2402,182.396,182.396,7351.0
2022-05-25 09:50:00,196.79,197.19,196.65,197.06,5724.0,182.5537,182.9247,182.4238,182.8042,5724.0
2022-05-25 10:00:00,196.84,197.99,196.84,197.89,6433.0,182.6001,183.6669,182.6001,183.5741,6433.0
2022-05-25 10:10:00,198.13,198.28,197.7,198.19,8846.0,183.7967,183.9359,183.3979,183.8524,8846.0
2022-05-25 10:20:00,198.36,199.02,198.36,199.02,4622.0,184.0101,184.6224,184.0101,184.6224,4622.0
2022-05-25 10:30:00,199.14,199.97,199.14,199.97,2782.0,184.7337,185.5036,184.7337,185.5036,2782.0
2022-05-25 10:40:00,199.98,200.09,199.3,199.54,6254.0,185.5129,185.615,184.8821,185.1047,6254.0
2022-05-25 10:50:00,199.5,199.81,199.2,199.63,5715.0,185.0676,185.3552,184.7893,185.1882,5715.0
2022-05-25 11:00:00,199.56,199.85,199.35,199.46,13601.0,185.1233,185.3923,184.9285,185.0305,13601.0
2022-05-25 11:10:00,199.52,199.78,199.48,199.77,5602.0,185.0862,185.3274,185.0491,185.3181,5602.0
2022-05-25 11:20:00,199.74,199.79,199.48,199.48,4022.0,185.2903,185.3367,185.0491,185.0491,4022.0
2022-05-25 11:30:00,199.56,199.61,199.25,199.43,26093.0,185.1233,185.1697,184.8357,185.0027,26093.0
2022-05-25 11:40:00,199.41,199.84,199.36,199.65,4040.0,184.9841,185.383,184.9378,185.2068,4040.0
2022-05-25 11:50:00,199.64,199.84,199.43,199.84,3322.0,185.1975,185.383,185.0027,185.383,3322.0
2022-05-25 12:00:00,199.73,199.95,199.3,199.45,9035.0,185.281,185.4851,184.8821,185.0213,9035.0
2022-05-25 12:10:00,199.42,199.52,199.28,199.44,4375.0,184.9934,185.0862,184.8636,185.012,4375.0
2022-05-25 12:20:00,199.4,199.41,198.63,198.74,28226.0,184.9749,184.9841,184.2606,184.3626,28226.0
2022-05-25 12:30:00,198.82,199.01,198.31,198.69,4847.0,184.4368,184.6131,183.9637,184.3162,4847.0
2022-05-25 12:40:00,198.68,198.68,198.4,198.65,2321.0,184.307,184.307,184.0472,184.2791,2321.0
2022-05-25 12:50:00,198.73,199.01,198.59,199.0,3959.0,184.3533,184.6131,184.2235,184.6038,3959.0
2022-05-25 13:00:00,199.0,199.06,198.88,199.03,7654.0,184.6038,184.6595,184.4925,184.6316,7654.0
2022-05-25 13:10:00,199.0,199.25,198.69,199.12,5064.0,184.6038,184.8357,184.3162,184.7151,5064.0
2022-05-25 13:20:00,199.04,199.48,199.01,199.48,10853.0,184.6409,185.0491,184.6131,185.0491,10853.0
2022-05-25 13:30:00,199.48,199.53,199.19,199.24,5474.0,185.0491,185.0955,184.7801,184.8264,5474.0
2022-05-25 13:40:00,199.24,199.39,199.13,199.24,6740.0,184.8264,184.9656,184.7244,184.8264,6740.0
2022-05-25 13:50:00,199.15,199.43,198.9,199.02,19510.0,184.743,185.0027,184.511,184.6224,19510.0
2022-05-25 14:00:00,199.0,200.0,198.36,198.74,18676.0,184.6038,185.5315,184.0101,184.3626,18676.0
2022-05-25 14:10:00,199.07,199.69,198.57,199.25,4389.0,184.6687,185.2439,184.2049,184.8357,4389.0
2022-05-25 14:20:00,199.24,200.22,199.24,200.13,5092.0,184.8264,185.7355,184.8264,185.6521,5092.0
2022-05-25 14:30:00,200.25,200.73,200.06,200.7,13063.0,185.7634,186.2087,185.5871,186.1808,13063.0
2022-05-25 14:40:00,200.73,201.12,200.67,201.05,14087.0,186.2087,186.5704,186.153,186.5055,14087.0
2022-05-25 14:50:00,201.03,201.26,200.55,201.12,7045.0,186.487,186.7003,186.0417,186.5704,7045.0
2022-05-25 15:00:00,201.29,202.39,201.29,202.28,3931.0,186.7281,187.7486,186.7281,187.6465,3931.0
2022-05-25 15:10:00,202.23,203.06,202.23,202.91,64116.0,187.6001,188.3701,187.6001,188.2309,64116.0
2022-05-25 15:20:00,202.91,203.51,202.8,203.06,27858.0,188.2309,188.7875,188.1289,188.3701,27858.0
2022-05-25 15:30:00,203.16,203.35,203.0,203.17,26822.0,188.4629,188.6391,188.3144,188.4721,26822.0
2022-05-25 15:40:00,203.17,203.38,203.0,203.09,43652.0,188.4721,188.6669,188.3144,188.3979,43652.0
2022-05-25 15:50:00,203.0,203.14,202.34,202.63,89024.0,188.3144,188.4443,187.7022,187.9712,89024.0
2022-05-26 09:30:00,205.0,207.65,203.83,206.49,20545.0,190.1698,192.628,189.0844,191.552,20545.0
2022-05-26 09:40:00,205.94,206.23,205.21,205.44,7111.0,191.0417,191.3108,190.3646,190.5779,7111.0
2022-05-26 09:50:00,205.72,206.02,205.66,205.96,2800.0,190.8377,191.116,190.782,191.0603,2800.0
2022-05-26 10:00:00,206.11,206.11,204.71,204.75,9575.0,191.1995,191.1995,189.9007,189.9378,9575.0
2022-05-26 10:10:00,204.81,205.08,204.66,204.76,5100.0,189.9935,190.244,189.8543,189.9471,5100.0
2022-05-26 10:20:00,204.74,205.57,204.74,205.41,7247.0,189.9286,190.6985,189.9286,190.5501,7247.0
2022-05-26 10:30:00,205.49,205.62,205.2,205.59,5391.0,190.6243,190.7449,190.3553,190.7171,5391.0
2022-05-26 10:40:00,205.56,205.56,205.01,205.01,4706.0,190.6892,190.6892,190.179,190.179,4706.0
2022-05-26 10:50:00,205.12,205.41,205.02,205.37,4904.0,190.2811,190.5501,190.1883,190.513,4904.0
2022-05-26 11:00:00,205.27,205.4,204.77,204.93,4732.0,190.4202,190.5408,189.9564,190.1048,4732.0
2022-05-26 11:10:00,205.15,205.15,203.76,203.79,22061.0,190.3089,190.3089,189.0195,189.0473,22061.0
2022-05-26 11:20:00,203.79,203.87,203.31,203.49,6785.0,189.0473,189.1215,188.602,188.769,6785.0
2022-05-26 11:30:00,203.54,203.69,203.27,203.47,6084.0,188.8154,188.9545,188.5649,188.7504,6084.0
2022-05-26 11:40:00,203.25,203.37,203.21,203.33,2102.0,188.5464,188.6577,188.5092,188.6206,2102.0
2022-05-26 11:50:00,203.19,203.48,202.92,203.48,3300.0,188.4907,188.7597,188.2402,188.7597,3300.0
2022-05-26 12:00:00,203.39,203.56,203.22,203.49,4989.0,188.6762,188.8339,188.5185,188.769,4989.0
2022-05-26 12:10:00,203.54,203.63,203.0,203.2,5238.0,188.8154,188.8989,188.3144,188.5,5238.0
2022-05-26 12:20:00,203.15,203.37,203.15,203.29,3438.0,188.4536,188.6577,188.4536,188.5835,3438.0
2022-05-26 12:30:00,203.4,203.41,203.18,203.37,3493.0,188.6855,188.6948,188.4814,188.6577,3493.0
2022-05-26 12:40:00,203.38,203.84,203.37,203.84,3218.0,188.6669,189.0937,188.6577,189.0937,3218.0
2022-05-26 12:50:00,203.94,204.31,203.94,204.22,2251.0,189.1864,189.5297,189.1864,189.4462,2251.0
2022-05-26 13:00:00,204.23,204.31,204.15,204.31,2682.0,189.4555,189.5297,189.3812,189.5297,2682.0
2022-05-26 13:10:00,204.34,204.36,203.57,203.79,7384.0,189.5575,189.5761,188.8432,189.0473,7384.0
2022-05-26 13:20:00,203.85,204.06,203.68,203.85,2937.0,189.1029,189.2978,188.9452,189.1029,2937.0
2022-05-26 13:30:00,203.93,204.06,203.76,204.02,3409.0,189.1772,189.2978,189.0195,189.2606,3409.0
2022-05-26 13:40:00,204.09,204.31,203.96,204.22,5691.0,189.3256,189.5297,189.205,189.4462,5691.0
2022-05-26 13:50:00,204.16,204.65,204.08,204.65,4789.0,189.3905,189.8451,189.3163,189.8451,4789.0
2022-05-26 14:00:00,204.63,204.63,204.06,204.3,3611.0,189.8265,189.8265,189.2978,189.5204,3611.0
2022-05-26 14:10:00,204.31,204.36,204.18,204.19,2243.0,189.5297,189.5761,189.4091,189.4183,2243.0
2022-05-26 14:20:00,204.21,204.34,204.15,204.2,4798.0,189.4369,189.5575,189.3812,189.4276,4798.0
2022-05-26 14:30:00,204.2,204.29,203.71,203.8,4792.0,189.4276,189.5111,188.9731,189.0566,4792.0
2022-05-26 14:40:00,203.75,203.96,203.56,203.71,8733.0,189.0102,189.205,188.8339,188.9731,8733.0
2022-05-26 14:50:00,203.72,203.96,203.71,203.84,3210.0,188.9824,189.205,188.9731,189.0937,3210.0
2022-05-26 15:00:00,203.79,203.89,203.4,203.82,4925.0,189.0473,189.1401,188.6855,189.0751,4925.0
2022-05-26 15:10:00,203.87,203.87,203.14,203.53,6739.0,189.1215,189.1215,188.4443,188.8061,6739.0
2022-05-26 15:20:00,203.46,203.65,203.25,203.48,6826.0,188.7412,188.9174,188.5464,188.7597,6826.0
2022-05-26 15:30:00,203.5,203.71,203.41,203.66,11339.0,188.7783,188.9731,188.6948,188.9267,11339.0
2022-05-26 15:40:00,203.68,203.96,203.62,203.87,18122.0,188.9452,189.205,188.8896,189.1215,18122.0
2022-05-26 15:50:00,203.91,203.97,203.2,203.5,58156.0,189.1586,189.2143,188.5,188.7783,58156.0
2022-05-27 09:30:00,206.53,208.39,206.17,207.44,28299.0,191.5891,193.3145,191.2551,192.4332,28299.0
2022-05-27 09:40:00,207.87,208.09,207.29,207.58,8169.0,192.8321,193.0362,192.2941,192.5631,8169.0
2022-05-27 09:50:00,207.71,208.47,207.61,207.61,5341.0,192.6837,193.3887,192.5909,192.5909,5341.0
2022-05-27 10:00:00,207.64,207.97,207.25,207.47,8604.0,192.6188,192.9249,192.257,192.4611,8604.0
2022-05-27 10:10:00,207.28,207.85,207.28,207.55,8052.0,192.2848,192.8136,192.2848,192.5353,8052.0
2022-05-27 10:20:00,207.58,207.62,207.15,207.26,7761.0,192.5631,192.6002,192.1642,192.2663,7761.0
2022-05-27 10:30:00,207.27,207.47,207.19,207.35,8382.0,192.2755,192.4611,192.2013,192.3497,8382.0
2022-05-27 10:40:00,207.25,207.48,206.7,206.9,12777.0,192.257,192.4703,191.7468,191.9323,12777.0
2022-05-27 10:50:00,206.9,207.1,206.58,206.86,4858.0,191.9323,192.1178,191.6355,191.8952,4858.0
2022-05-27 11:00:00,206.83,207.8,206.74,207.59,5921.0,191.8674,192.7672,191.7839,192.5724,5921.0
2022-05-27 11:10:00,207.63,208.07,207.46,208.0,5249.0,192.6095,193.0177,192.4518,192.9527,5249.0
2022-05-27 11:20:00,207.96,208.2,207.66,208.1,7229.0,192.9156,193.1383,192.6373,193.0455,7229.0
2022-05-27 11:30:00,208.09,208.12,207.48,207.59,8045.0,193.0362,193.064,192.4703,192.5724,8045.0
2022-05-27 11:40:00,207.62,207.97,207.57,207.92,2927.0,192.6002,192.9249,192.5538,192.8785,2927.0
2022-05-27 11:50:00,208.19,208.19,207.93,207.96,5395.0,193.129,193.129,192.8878,192.9156,5395.0
2022-05-27 12:00:00,208.04,208.31,207.94,208.28,10135.0,192.9898,193.2403,192.8971,193.2125,10135.0
2022-05-27 12:10:00,208.23,208.47,208.21,208.42,3419.0,193.1661,193.3887,193.1475,193.3423,3419.0
2022-05-27 12:20:00,208.46,208.49,208.29,208.33,1801.0,193.3794,193.4073,193.2217,193.2589,1801.0
2022-05-27 12:30:00,208.47,208.74,208.38,208.74,3479.0,193.3887,193.6392,193.3052,193.6392,3479.0
2022-05-27 12:40:00,208.76,208.88,208.37,208.37,3818.0,193.6577,193.7691,193.296,193.296,3818.0
2022-05-27 12:50:00,208.31,208.78,208.25,208.58,4083.0,193.2403,193.6763,193.1846,193.4908,4083.0
2022-05-27 13:00:00,208.55,208.69,208.48,208.59,4026.0,193.4629,193.5928,193.398,193.5,4026.0
2022-05-27 13:10:00,208.47,208.59,208.21,208.5,4634.0,193.3887,193.5,193.1475,193.4166,4634.0
2022-05-27 13:20:00,208.44,208.44,207.93,208.03,2437.0,193.3609,193.3609,192.8878,192.9806,2437.0
2022-05-27 13:30:00,208.13,208.2,207.97,208.03,3245.0,193.0733,193.1383,192.9249,192.9806,3245.0
2022-05-27 13:40:00,208.06,208.11,207.87,207.9,2610.0,193.0084,193.0548,192.8321,192.86,2610.0
2022-05-27 13:50:00,207.95,208.02,207.8,208.02,3590.0,192.9063,192.9713,192.7672,192.9713,3590.0
2022-05-27 14:00:00,207.95,207.95,207.69,207.91,7094.0,192.9063,192.9063,192.6651,192.8692,7094.0
2022-05-27 14:10:00,207.83,208.06,207.83,207.95,3923.0,192.795,193.0084,192.795,192.9063,3923.0
2022-05-27 14:20:00,208.05,208.06,207.6,207.6,2879.0,192.9991,193.0084,192.5817,192.5817,2879.0
2022-05-27 14:30:00,207.55,207.64,207.41,207.41,5985.0,192.5353,192.6188,192.4054,192.4054,5985.0
2022-05-27 14:40:00,207.37,207.66,207.3,207.54,7147.0,192.3683,192.6373,192.3034,192.526,7147.0
2022-05-27 14:50:00,207.6,207.9,207.56,207.89,3619.0,192.5817,192.86,192.5446,192.8507,3619.0
2022-05-27 15:00:00,208.12,208.25,208.02,208.11,3004.0,193.064,193.1846,192.9713,193.0548,3004.0
2022-05-27 15:10:00,208.07,208.15,207.93,208.13,5553.0,193.0177,193.0919,192.8878,193.0733,5553.0
2022-05-27 15:20:00,208.11,208.33,208.05,208.24,4324.0,193.0548,193.2589,192.9991,193.1754,4324.0
2022-05-27 15:30:00,208.3,208.38,207.75,207.85,10143.0,193.231,193.3052,192.7208,192.8136,10143.0
2022-05-27 15:40:00,207.73,207.91,207.46,207.73,14046.0,192.7023,192.8692,192.4518,192.7023,14046.0
2022-05-27 15:50:00,207.7,208.09,207.47,208.07,46443.0,192.6744,193.0362,192.4611,193.0177,46443.0
2022-05-31 09:30:00,205.76,206.22,204.07,204.74,32442.0,190.8748,191.3015,189.307,189.9286,32442.0
2022-05-31 09:40:00,204.74,205.92,204.54,205.84,5635.0,189.9286,191.0232,189.743,190.949,5635.0
2022-05-31 09:50:00,205.78,207.33,205.73,207.05,4565.0,190.8933,192.3312,190.8469,192.0714,4565.0
2022-05-31 10:00:00,206.85,207.0,206.21,206.48,4706.0,191.8859,192.0251,191.2922,191.5427,4706.0
2022-05-31 10:10:00,206.58,207.39,206.31,207.24,4525.0,191.6355,192.3869,191.385,192.2477,4525.0
2022-05-31 10:20:00,207.72,207.98,207.22,207.22,6010.0,192.693,192.9342,192.2292,192.2292,6010.0
2022-05-31 10:30:00,207.27,207.72,207.27,207.59,8012.0,192.2755,192.693,192.2755,192.5724,8012.0
2022-05-31 10:40:00,207.8,208.04,207.56,207.76,7080.0,192.7672,192.9898,192.5446,192.7301,7080.0
2022-05-31 10:50:00,207.65,208.33,207.65,207.97,4100.0,192.628,193.2589,192.628,192.9249,4100.0
2022-05-31 11:00:00,207.84,207.89,207.24,207.24,4252.0,192.8043,192.8507,192.2477,192.2477,4252.0
2022-05-31 11:10:00,207.17,207.67,207.04,207.6,4112.0,192.1828,192.6466,192.0622,192.5817,4112.0
2022-05-31 11:20:00,207.6,208.03,207.53,207.69,5619.0,192.5817,192.9806,192.5167,192.6651,5619.0
2022-05-31 11:30:00,207.66,207.81,207.25,207.69,3650.0,192.6373,192.7765,192.257,192.6651,3650.0
2022-05-31 11:40:00,207.74,208.16,207.67,208.0,2929.0,192.7115,193.1011,192.6466,192.9527,2929.0
2022-05-31 11:50:00,208.1,208.62,208.1,208.46,2548.0,193.0455,193.5279,193.0455,193.3794,2548.0
2022-05-31 12:00:00,208.53,208.53,207.73,207.78,3500.0,193.4444,193.4444,192.7023,192.7486,3500.0
2022-05-31 12:10:00,207.8,207.94,207.32,207.32,3850.0,192.7672,192.8971,192.3219,192.3219,3850.0
2022-05-31 12:20:00,207.19,207.28,206.95,207.21,4460.0,192.2013,192.2848,191.9787,192.2199,4460.0
2022-05-31 12:30:00,207.19,207.56,207.06,207.55,3152.0,192.2013,192.5446,192.0807,192.5353,3152.0
2022-05-31 12:40:00,207.52,207.92,207.49,207.6,2052.0,192.5074,192.8785,192.4796,192.5817,2052.0
2022-05-31 12:50:00,207.67,208.1,207.47,207.65,3787.0,192.6466,193.0455,192.4611,192.628,3787.0
2022-05-31 13:00:00,207.75,208.0,207.17,207.99,1922.0,192.7208,192.9527,192.1828,192.9434,1922.0
2022-05-31 13:10:00,207.71,207.85,207.31,207.31,2658.0,192.6837,192.8136,192.3126,192.3126,2658.0
2022-05-31 13:20:00,207.37,207.45,207.23,207.23,1662.0,192.3683,192.4425,192.2384,192.2384,1662.0
2022-05-31 13:30:00,207.49,208.11,207.48,207.83,2065.0,192.4796,193.0548,192.4703,192.795,2065.0
2022-05-31 13:40:00,208.02,208.56,207.99,208.32,3473.0,192.9713,193.4722,192.9434,193.2496,3473.0
2022-05-31 13:50:00,208.4,209.13,208.39,209.09,4969.0,193.3238,194.001,193.3145,193.9639,4969.0
2022-05-31 14:00:00,208.99,209.1,208.68,208.83,2300.0,193.8711,193.9731,193.5835,193.7227,2300.0
2022-05-31 14:10:00,208.76,208.93,208.67,208.93,5030.0,193.6577,193.8154,193.5743,193.8154,5030.0
2022-05-31 14:20:00,208.93,208.93,208.51,208.58,3579.0,193.8154,193.8154,193.4258,193.4908,3579.0
2022-05-31 14:30:00,208.57,208.9,208.46,208.88,7979.0,193.4815,193.7876,193.3794,193.7691,7979.0
2022-05-31 14:40:00,208.87,208.96,207.89,208.02,5502.0,193.7598,193.8433,192.8507,192.9713,5502.0
2022-05-31 14:50:00,208.01,208.21,207.87,208.08,3778.0,192.962,193.1475,192.8321,193.0269,3778.0
2022-05-31 15:00:00,208.03,208.1,207.78,208.1,2527.0,192.9806,193.0455,192.7486,193.0455,2527.0
2022-05-31 15:10:00,208.27,208.94,208.12,208.56,4388.0,193.2032,193.8247,193.064,193.4722,4388.0
2022-05-31 15:20:00,208.74,209.0,208.56,208.91,4734.0,193.6392,193.8804,193.4722,193.7969,4734.0
2022-05-31 15:30:00,209.0,209.52,209.0,209.34,8742.0,193.8804,194.3628,193.8804,194.1958,8742.0
2022-05-31 15:40:00,209.36,209.61,209.16,209.44,25871.0,194.2143,194.4463,194.0288,194.2886,25871.0
2022-05-31 15:50:00,209.39,210.34,209.0,209.2,130213.0,194.2422,195.1234,193.8804,194.0659,130213.0
2022-06-01 09:30:00,211.1,211.16,208.55,208.67,21077.0,195.8285,195.8841,193.4629,193.5743,21077.0
2022-06-01 09:40:00,208.76,209.6,207.48,207.93,7428.0,193.6577,194.437,192.4703,192.8878,7428.0
2022-06-01 09:50:00,207.5,208.04,205.81,206.79,6190.0,192.4889,192.9898,190.9212,191.8303,6190.0
2022-06-01 10:00:00,206.97,207.51,206.24,206.82,8583.0,191.9972,192.4982,191.32,191.8581,8583.0
2022-06-01 10:10:00,206.77,206.96,206.2,206.21,8828.0,191.8117,191.988,191.2829,191.2922,8828.0
2022-06-01 10:20:00,206.27,206.27,205.5,205.87,5803.0,191.3479,191.3479,190.6336,190.9768,5803.0
2022-06-01 10:30:00,205.78,205.95,205.49,205.77,4474.0,190.8933,191.051,190.6243,190.884,4474.0
2022-06-01 10:40:00,205.74,206.6,205.73,206.49,14753.0,190.8562,191.654,190.8469,191.552,14753.0
2022-06-01 10:50:00,206.53,206.94,206.35,206.94,11379.0,191.5891,191.9694,191.4221,191.9694,11379.0
2022-06-01 11:00:00,206.88,207.0,206.05,206.05,8229.0,191.9137,192.0251,191.1438,191.1438,8229.0
2022-06-01 11:10:00,205.88,206.24,205.67,205.99,9474.0,190.9861,191.32,190.7913,191.0881,9474.0
2022-06-01 11:20:00,205.91,205.91,205.31,205.74,9917.0,191.0139,191.0139,190.4573,190.8562,9917.0
2022-06-01 11:30:00,205.69,205.9,205.57,205.8,3363.0,190.8098,191.0046,190.6985,190.9119,3363.0
2022-06-01 11:40:00,205.66,205.66,205.28,205.51,2203.0,190.782,190.782,190.4295,190.6429,2203.0
2022-06-01 11:50:00,205.39,205.47,205.1,205.16,2717.0,190.5315,190.6058,190.2625,190.3182,2717.0
2022-06-01 12:00:00,205.14,205.38,204.82,205.16,6053.0,190.2996,190.5223,190.0028,190.3182,6053.0
2022-06-01 12:10:00,205.13,205.71,205.13,205.71,3089.0,190.2903,190.8284,190.2903,190.8284,3089.0
2022-06-01 12:20:00,205.63,205.74,205.24,205.24,5000.0,190.7542,190.8562,190.3924,190.3924,5000.0
2022-06-01 12:30:00,205.29,205.6,205.25,205.38,4711.0,190.4388,190.7263,190.4017,190.5223,4711.0
2022-06-01 12:40:00,205.43,205.5,204.88,204.88,8374.0,190.5686,190.6336,190.0584,190.0584,8374.0
2022-06-01 12:50:00,204.83,205.12,204.35,205.12,6352.0,190.012,190.2811,189.5668,190.2811,6352.0
2022-06-01 13:00:00,205.12,205.44,205.02,205.44,3760.0,190.2811,190.5779,190.1883,190.5779,3760.0
2022-06-01 13:10:00,205.53,206.27,205.35,206.27,3062.0,190.6614,191.3479,190.4944,191.3479,3062.0
2022-06-01 13:20:00,206.38,207.15,206.16,207.09,6846.0,191.4499,192.1642,191.2458,192.1086,6846.0
2022-06-01 13:30:00,207.02,207.54,207.02,207.43,6314.0,192.0436,192.526,192.0436,192.424,6314.0
2022-06-01 13:40:00,207.39,207.62,207.3,207.5,4459.0,192.3869,192.6002,192.3034,192.4889,4459.0
2022-06-01 13:50:00,207.28,207.41,206.99,207.36,3594.0,192.2848,192.4054,192.0158,192.359,3594.0
2022-06-01 14:00:00,207.35,207.62,207.13,207.31,3200.0,192.3497,192.6002,192.1457,192.3126,3200.0
2022-06-01 14:10:00,207.3,207.62,207.26,207.38,3411.0,192.3034,192.6002,192.2663,192.3776,3411.0
2022-06-01 14:20:00,207.34,208.3,207.29,208.14,4798.0,192.3405,193.231,192.2941,193.0826,4798.0
2022-06-01 14:30:00,208.1,208.21,207.86,207.86,3642.0,193.0455,193.1475,192.8229,192.8229,3642.0
2022-06-01 14:40:00,207.75,208.03,207.7,207.98,3431.0,192.7208,192.9806,192.6744,192.9342,3431.0
2022-06-01 14:50:00,207.83,207.98,207.47,207.65,3071.0,192.795,192.9342,192.4611,192.628,3071.0
2022-06-01 15:00:00,207.67,207.7,207.21,207.49,5759.0,192.6466,192.6744,192.2199,192.4796,5759.0
2022-06-01 15:10:00,207.47,208.43,207.47,207.98,6396.0,192.4611,193.3516,192.4611,192.9342,6396.0
2022-06-01 15:20:00,207.99,208.21,207.86,208.14,4528.0,192.9434,193.1475,192.8229,193.0826,4528.0
2022-06-01 15:30:00,208.14,208.46,207.97,208.4,3988.0,193.0826,193.3794,192.9249,193.3238,3988.0
2022-06-01 15:40:00,208.52,208.61,208.17,208.41,8359.0,193.4351,193.5186,193.1104,193.3331,8359.0
2022-06-01 15:50:00,208.4,208.68,207.85,207.85,51053.0,193.3238,193.5835,192.8136,192.8136,51053.0
2022-06-02 09:30:00,209.4,211.11,209.13,209.57,49699.0,194.2514,195.8377,194.001,194.4091,49699.0
2022-06-02 09:40:00,209.65,210.06,209.12,209.44,6084.0,194.4834,194.8637,193.9917,194.2886,6084.0
2022-06-02 09:50:00,209.38,209.38,207.94,208.3,5130.0,194.2329,194.2329,192.8971,193.231,5130.0
2022-06-02 10:00:00,208.58,209.04,208.17,208.48,5188.0,193.4908,193.9175,193.1104,193.398,5188.0
2022-06-02 10:10:00,208.63,209.31,208.18,208.29,6058.0,193.5371,194.168,193.1197,193.2217,6058.0
2022-06-02 10:20:00,208.24,208.29,207.67,208.28,3835.0,193.1754,193.2217,192.6466,193.2125,3835.0
2022-06-02 10:30:00,208.24,209.2,208.17,209.03,6439.0,193.1754,194.0659,193.1104,193.9082,6439.0
2022-06-02 10:40:00,209.17,209.19,208.66,208.68,4045.0,194.0381,194.0566,193.565,193.5835,4045.0
2022-06-02 10:50:00,208.66,209.24,208.46,209.24,3395.0,193.565,194.103,193.3794,194.103,3395.0
2022-06-02 11:00:00,209.1,209.7,209.06,209.64,4411.0,193.9731,194.5297,193.936,194.4741,4411.0
2022-06-02 11:10:00,209.65,210.1,209.65,209.82,6669.0,194.4834,194.9008,194.4834,194.6411,6669.0
2022-06-02 11:20:00,209.81,210.07,209.55,209.82,6213.0,194.6318,194.873,194.3906,194.6411,6213.0
2022-06-02 11:30:00,209.9,209.91,209.34,209.45,3650.0,194.7153,194.7245,194.1958,194.2978,3650.0
2022-06-02 11:40:00,209.56,210.41,209.55,210.41,4330.0,194.3999,195.1884,194.3906,195.1884,4330.0
2022-06-02 11:50:00,210.52,210.75,209.87,209.89,7895.0,195.2904,195.5038,194.6874,194.706,7895.0
2022-06-02 12:00:00,209.81,210.38,209.81,210.16,4281.0,194.6318,195.1605,194.6318,194.9565,4281.0
2022-06-02 12:10:00,210.29,210.46,210.28,210.38,2258.0,195.0771,195.2348,195.0678,195.1605,2258.0
2022-06-02 12:20:00,210.34,210.94,210.31,210.94,10146.0,195.1234,195.68,195.0956,195.68,10146.0
2022-06-02 12:30:00,211.0,211.03,210.69,210.85,5639.0,195.7357,195.7635,195.4481,195.5965,5639.0
2022-06-02 12:40:00,210.78,210.83,210.41,210.58,4854.0,195.5316,195.578,195.1884,195.3461,4854.0
2022-06-02 12:50:00,210.55,210.78,210.42,210.44,6163.0,195.3182,195.5316,195.1977,195.2162,6163.0
2022-06-02 13:00:00,210.38,210.71,210.29,210.58,3515.0,195.1605,195.4667,195.0771,195.3461,3515.0
2022-06-02 13:10:00,210.7,210.7,210.33,210.5,5454.0,195.4574,195.4574,195.1142,195.2719,5454.0
2022-06-02 13:20:00,210.47,210.91,210.37,210.66,3116.0,195.244,195.6522,195.1513,195.4203,3116.0
2022-06-02 13:30:00,210.72,210.86,210.61,210.65,2152.0,195.476,195.6058,195.3739,195.411,2152.0
2022-06-02 13:40:00,210.61,210.98,210.4,210.97,3102.0,195.3739,195.7171,195.1791,195.7079,3102.0
2022-06-02 13:50:00,211.0,211.04,210.54,210.63,2730.0,195.7357,195.7728,195.309,195.3925,2730.0
2022-06-02 14:00:00,210.56,210.86,210.47,210.78,2910.0,195.3275,195.6058,195.244,195.5316,2910.0
2022-06-02 14:10:00,210.69,210.98,210.69,210.9,3724.0,195.4481,195.7171,195.4481,195.6429,3724.0
2022-06-02 14:20:00,210.8,210.8,210.18,210.3,6138.0,195.5502,195.5502,194.975,195.0863,6138.0
2022-06-02 14:30:00,210.33,210.7,210.33,210.56,4788.0,195.1142,195.4574,195.1142,195.3275,4788.0
2022-06-02 14:40:00,210.51,210.55,210.26,210.26,4559.0,195.2811,195.3182,195.0492,195.0492,4559.0
2022-06-02 14:50:00,210.33,210.43,210.13,210.13,2431.0,195.1142,195.2069,194.9286,194.9286,2431.0
2022-06-02 15:00:00,210.18,210.86,210.14,210.69,4851.0,194.975,195.6058,194.9379,195.4481,4851.0
2022-06-02 15:10:00,210.7,210.79,210.6,210.68,4616.0,195.4574,195.5409,195.3646,195.4388,4616.0
2022-06-02 15:20:00,210.73,210.91,210.4,210.63,5939.0,195.4852,195.6522,195.1791,195.3925,5939.0
2022-06-02 15:30:00,210.62,210.88,210.57,210.75,8075.0,195.3832,195.6244,195.3368,195.5038,8075.0
2022-06-02 15:40:00,210.75,211.22,210.73,211.15,11813.0,195.5038,195.9398,195.4852,195.8748,11813.0
2022-06-02 15:50:00,211.13,211.79,211.05,211.68,41621.0,195.8563,196.4685,195.7821,196.3665,41621.0
2022-06-03 09:30:00,209.89,210.78,209.29,210.52,15715.0,194.706,195.5316,194.1494,195.2904,15715.0
2022-06-03 09:40:00,210.29,210.74,210.15,210.74,4609.0,195.0771,195.4945,194.9472,195.4945,4609.0
2022-06-03 09:50:00,210.54,211.42,210.36,211.05,3610.0,195.309,196.1253,195.142,195.7821,3610.0
2022-06-03 10:00:00,211.0,211.92,211.0,211.88,5074.0,195.7357,196.5891,195.7357,196.552,5074.0
2022-06-03 10:10:00,211.86,211.86,211.28,211.73,10613.0,196.5335,196.5335,195.9954,196.4129,10613.0
2022-06-03 10:20:00,211.41,211.6,210.99,211.06,4706.0,196.116,196.2923,195.7264,195.7914,4706.0
2022-06-03 10:30:00,211.01,211.75,210.78,210.85,6612.0,195.745,196.4314,195.5316,195.5965,6612.0
2022-06-03 10:40:00,210.68,211.34,210.63,211.34,9766.0,195.4388,196.0511,195.3925,196.0511,9766.0
2022-06-03 10:50:00,211.4,211.6,211.2,211.46,3107.0,196.1068,196.2923,195.9212,196.1624,3107.0
2022-06-03 11:00:00,211.37,211.54,210.54,210.6,8111.0,196.0789,196.2366,195.309,195.3646,8111.0
2022-06-03 11:10:00,210.73,210.73,210.37,210.47,5202.0,195.4852,195.4852,195.1513,195.244,5202.0
2022-06-03 11:20:00,210.52,210.92,210.36,210.59,10478.0,195.2904,195.6615,195.142,195.3554,10478.0
2022-06-03 11:30:00,210.51,210.71,210.01,210.63,16365.0,195.2811,195.4667,194.8173,195.3925,16365.0
2022-06-03 11:40:00,210.78,210.84,209.69,210.04,6497.0,195.5316,195.5873,194.5205,194.8451,6497.0
2022-06-03 11:50:00,209.96,210.46,209.8,210.46,7217.0,194.7709,195.2348,194.6225,195.2348,7217.0
2022-06-03 12:00:00,210.55,210.77,210.11,210.12,1800.0,195.3182,195.5223,194.9101,194.9194,1800.0
2022-06-03 12:10:00,210.09,210.54,210.09,210.31,3758.0,194.8915,195.309,194.8915,195.0956,3758.0
2022-06-03 12:20:00,210.25,211.29,210.23,210.8,5889.0,195.04,196.0047,195.0214,195.5502,5889.0
2022-06-03 12:30:00,210.81,210.81,210.23,210.71,3539.0,195.5594,195.5594,195.0214,195.4667,3539.0
2022-06-03 12:40:00,210.66,210.75,210.31,210.63,2760.0,195.4203,195.5038,195.0956,195.3925,2760.0
2022-06-03 12:50:00,210.62,211.17,210.49,211.05,3315.0,195.3832,195.8934,195.2626,195.7821,3315.0
2022-06-03 13:00:00,211.13,211.71,211.08,211.18,13403.0,195.8563,196.3943,195.8099,195.9027,13403.0
2022-06-03 13:10:00,211.21,211.44,210.58,210.67,9801.0,195.9305,196.1439,195.3461,195.4296,9801.0
2022-06-03 13:20:00,210.66,211.16,210.59,211.06,5815.0,195.4203,195.8841,195.3554,195.7914,5815.0
2022-06-03 13:30:00,211.02,211.13,210.68,210.84,10400.0,195.7542,195.8563,195.4388,195.5873,10400.0
2022-06-03 13:40:00,210.89,210.91,210.4,210.7,9431.0,195.6337,195.6522,195.1791,195.4574,9431.0
2022-06-03 13:50:00,210.62,210.94,210.62,210.69,4623.0,195.3832,195.68,195.3832,195.4481,4623.0
2022-06-03 14:00:00,210.55,211.31,210.53,211.24,5346.0,195.3182,196.0233,195.2997,195.9583,5346.0
2022-06-03 14:10:00,211.32,211.45,211.17,211.45,2721.0,196.0325,196.1531,195.8934,196.1531,2721.0
2022-06-03 14:20:00,211.44,211.44,211.18,211.38,3071.0,196.1439,196.1439,195.9027,196.0882,3071.0
2022-06-03 14:30:00,211.36,211.36,210.44,210.44,5224.0,196.0697,196.0697,195.2162,195.2162,5224.0
2022-06-03 14:40:00,210.28,210.65,210.21,210.65,2539.0,195.0678,195.411,195.0028,195.411,2539.0
2022-06-03 14:50:00,210.39,210.65,210.31,210.54,3365.0,195.1698,195.411,195.0956,195.309,3365.0
2022-06-03 15:00:00,210.68,210.68,210.2,210.36,3490.0,195.4388,195.4388,194.9936,195.142,3490.0
2022-06-03 15:10:00,210.26,210.26,209.94,210.11,5185.0,195.0492,195.0492,194.7524,194.9101,5185.0
2022-06-03 15:20:00,210.18,211.04,210.16,210.96,5814.0,194.975,195.7728,194.9565,195.6986,5814.0
2022-06-03 15:30:00,210.88,211.15,210.69,211.09,6500.0,195.6244,195.8748,195.4481,195.8192,6500.0
2022-06-03 15:40:00,210.99,211.12,210.64,210.92,17160.0,195.7264,195.847,195.4017,195.6615,17160.0
2022-06-03 15:50:00,210.83,211.3,210.61,211.03,75281.0,195.578,196.014,195.3739,195.7635,75281.0
2022-06-06 09:30:00,212.0,212.63,211.03,212.34,10750.0,196.6634,197.2478,195.7635,196.9788,10750.0
2022-06-06 09:40:00,212.79,212.79,212.43,212.77,7896.0,197.3962,197.3962,197.0622,197.3776,7896.0
2022-06-06 09:50:00,212.83,213.63,212.7,213.58,7929.0,197.4333,198.1754,197.3127,198.1291,7929.0
2022-06-06 10:00:00,213.4,213.8,213.25,213.26,9125.0,197.9621,198.3331,197.8229,197.8322,9125.0
2022-06-06 10:10:00,213.24,213.5,213.03,213.44,4822.0,197.8136,198.0548,197.6188,197.9992,4822.0
2022-06-06 10:20:00,213.3,213.38,213.11,213.21,736.0,197.8693,197.9435,197.6931,197.7858,736.0
2022-06-06 10:30:00,213.03,213.58,212.87,213.49,6819.0,197.6188,198.1291,197.4704,198.0456,6819.0
2022-06-06 10:40:00,213.09,214.18,213.08,214.04,1712.0,197.6745,198.6856,197.6652,198.5558,1712.0
2022-06-06 10:50:00,213.74,213.87,213.06,213.41,2600.0,198.2775,198.3981,197.6467,197.9713,2600.0
2022-06-06 11:00:00,213.27,213.55,212.92,213.02,3544.0,197.8415,198.1012,197.5168,197.6096,3544.0
2022-06-06 11:10:00,212.78,212.96,212.11,212.11,4753.0,197.3869,197.5539,196.7654,196.7654,4753.0
2022-06-06 11:20:00,212.01,212.59,212.0,212.48,4882.0,196.6726,197.2107,196.6634,197.1086,4882.0
2022-06-06 11:30:00,212.7,212.86,212.48,212.62,1517.0,197.3127,197.4611,197.1086,197.2385,1517.0
2022-06-06 11:40:00,213.0,213.05,212.8,212.81,1571.0,197.591,197.6374,197.4055,197.4148,1571.0
2022-06-06 11:50:00,212.9,212.9,212.62,212.63,2303.0,197.4982,197.4982,197.2385,197.2478,2303.0
2022-06-06 12:00:00,212.61,212.61,212.19,212.59,21386.0,197.2292,197.2292,196.8396,197.2107,21386.0
2022-06-06 12:10:00,212.49,212.64,212.23,212.64,2300.0,197.1179,197.2571,196.8767,197.2571,2300.0
2022-06-06 12:20:00,212.53,212.81,212.49,212.62,4246.0,197.155,197.4148,197.1179,197.2385,4246.0
2022-06-06 12:30:00,212.52,212.85,212.44,212.8,2806.0,197.1457,197.4519,197.0715,197.4055,2806.0
2022-06-06 12:40:00,212.69,212.94,212.68,212.79,2484.0,197.3034,197.5354,197.2942,197.3962,2484.0
2022-06-06 12:50:00,212.85,213.0,212.72,212.79,7241.0,197.4519,197.591,197.3313,197.3962,7241.0
2022-06-06 13:00:00,212.8,212.87,212.63,212.63,1425.0,197.4055,197.4704,197.2478,197.2478,1425.0
2022-06-06 13:10:00,212.78,212.86,212.45,212.65,8103.0,197.3869,197.4611,197.0808,197.2663,8103.0
2022-06-06 13:20:00,212.91,212.91,212.59,212.76,1326.0,197.5075,197.5075,197.2107,197.3684,1326.0
2022-06-06 13:30:00,212.87,213.0,212.65,213.0,8831.0,197.4704,197.591,197.2663,197.591,8831.0
2022-06-06 13:40:00,212.99,213.21,212.86,213.21,6976.0,197.5817,197.7858,197.4611,197.7858,6976.0
2022-06-06 13:50:00,213.2,213.53,213.08,213.5,2361.0,197.7765,198.0827,197.6652,198.0548,2361.0
2022-06-06 14:00:00,213.66,213.66,213.38,213.38,2870.0,198.2033,198.2033,197.9435,197.9435,2870.0
2022-06-06 14:10:00,213.31,213.33,212.87,212.87,1619.0,197.8786,197.8971,197.4704,197.4704,1619.0
2022-06-06 14:20:00,213.0,213.08,212.55,212.65,12042.0,197.591,197.6652,197.1736,197.2663,12042.0
2022-06-06 14:30:00,212.63,212.97,212.53,212.97,4158.0,197.2478,197.5632,197.155,197.5632,4158.0
2022-06-06 14:40:00,212.93,213.42,212.9,213.39,3096.0,197.5261,197.9806,197.4982,197.9528,3096.0
2022-06-06 14:50:00,213.17,213.65,212.91,213.31,4322.0,197.7487,198.194,197.5075,197.8786,4322.0
2022-06-06 15:00:00,213.12,213.44,213.12,213.21,14399.0,197.7023,197.9992,197.7023,197.7858,14399.0
2022-06-06 15:10:00,213.19,213.19,212.68,212.73,19023.0,197.7673,197.7673,197.2942,197.3405,19023.0
2022-06-06 15:20:00,212.67,213.58,212.58,213.42,13157.0,197.2849,198.1291,197.2014,197.9806,13157.0
2022-06-06 15:30:00,213.25,213.6,213.18,213.23,6589.0,197.8229,198.1476,197.758,197.8044,6589.0
2022-06-06 15:40:00,213.23,213.46,212.88,212.9,13603.0,197.8044,198.0177,197.4797,197.4982,13603.0
2022-06-06 15:50:00,212.83,213.27,212.57,212.59,60485.0,197.4333,197.8415,197.1921,197.2107,60485.0
2022-06-07 09:30:00,210.83,211.13,209.02,209.46,15096.0,195.578,195.8563,193.8989,194.3071,15096.0
2022-06-07 09:40:00,209.04,209.18,208.32,208.9,4586.0,193.9175,194.0474,193.2496,193.7876,4586.0
2022-06-07 09:50:00,209.02,210.43,209.02,210.34,4205.0,193.8989,195.2069,193.8989,195.1234,4205.0
2022-06-07 10:00:00,210.22,211.53,210.22,211.33,4754.0,195.0121,196.2274,195.0121,196.0418,4754.0
2022-06-07 10:10:00,211.44,211.46,210.75,211.0,4207.0,196.1439,196.1624,195.5038,195.7357,4207.0
2022-06-07 10:20:00,211.16,212.25,210.99,212.22,2965.0,195.8841,196.8953,195.7264,196.8674,2965.0
2022-06-07 10:30:00,212.0,212.76,212.0,212.59,3019.0,196.6634,197.3684,196.6634,197.2107,3019.0
2022-06-07 10:40:00,212.84,212.99,212.74,212.86,2088.0,197.4426,197.5817,197.3498,197.4611,2088.0
2022-06-07 10:50:00,212.8,213.21,212.79,213.01,4344.0,197.4055,197.7858,197.3962,197.6003,4344.0
2022-06-07 11:00:00,213.15,213.62,212.89,213.45,4994.0,197.7302,198.1662,197.489,198.0085,4994.0
2022-06-07 11:10:00,213.44,213.6,213.08,213.08,4871.0,197.9992,198.1476,197.6652,197.6652,4871.0
2022-06-07 11:20:00,212.96,213.45,212.77,213.45,5361.0,197.5539,198.0085,197.3776,198.0085,5361.0
2022-06-07 11:30:00,213.36,213.41,212.77,212.86,3324.0,197.925,197.9713,197.3776,197.4611,3324.0
2022-06-07 11:40:00,212.94,213.0,212.77,212.84,1373.0,197.5354,197.591,197.3776,197.4426,1373.0
2022-06-07 11:50:00,212.69,212.69,212.3,212.46,1348.0,197.3034,197.3034,196.9416,197.0901,1348.0
2022-06-07 12:00:00,212.45,212.87,212.44,212.71,4385.0,197.0808,197.4704,197.0715,197.322,4385.0
2022-06-07 12:10:00,212.72,212.87,212.51,212.51,1813.0,197.3313,197.4704,197.1365,197.1365,1813.0
2022-06-07 12:20:00,212.58,212.85,212.55,212.76,3010.0,197.2014,197.4519,197.1736,197.3684,3010.0
2022-06-07 12:30:00,212.73,213.1,212.73,213.02,1308.0,197.3405,197.6838,197.3405,197.6096,1308.0
2022-06-07 12:40:00,213.11,213.35,213.03,213.28,2295.0,197.6931,197.9157,197.6188,197.8508,2295.0
2022-06-07 12:50:00,213.23,213.32,213.11,213.23,1631.0,197.8044,197.8879,197.6931,197.8044,1631.0
2022-06-07 13:00:00,213.3,213.42,213.3,213.42,1287.0,197.8693,197.9806,197.8693,197.9806,1287.0
2022-06-07 13:10:00,213.68,213.95,213.51,213.82,1807.0,198.2218,198.4723,198.0641,198.3517,1807.0
2022-06-07 13:20:00,213.96,214.31,213.37,213.91,10042.0,198.4816,198.8062,197.9342,198.4352,10042.0
2022-06-07 13:30:00,213.8,213.83,213.58,213.73,1733.0,198.3331,198.361,198.1291,198.2682,1733.0
2022-06-07 13:40:00,213.63,213.82,213.63,213.75,2323.0,198.1754,198.3517,198.1754,198.2868,2323.0
2022-06-07 13:50:00,213.85,213.86,213.63,213.68,1102.0,198.3795,198.3888,198.1754,198.2218,1102.0
2022-06-07 14:00:00,213.65,214.11,213.5,214.11,3734.0,198.194,198.6207,198.0548,198.6207,3734.0
2022-06-07 14:10:00,214.19,214.26,214.1,214.18,1119.0,198.6949,198.7599,198.6114,198.6856,1119.0
2022-06-07 14:20:00,214.24,214.52,214.05,214.46,2980.0,198.7413,199.001,198.5651,198.9454,2980.0
2022-06-07 14:30:00,214.52,214.79,214.5,214.78,6766.0,199.001,199.2515,198.9825,199.2422,6766.0
2022-06-07 14:40:00,214.88,214.88,214.15,214.21,6565.0,199.335,199.335,198.6578,198.7135,6565.0
2022-06-07 14:50:00,214.27,214.93,214.26,214.93,2907.0,198.7691,199.3814,198.7599,199.3814,2907.0
2022-06-07 15:00:00,214.9,215.18,214.9,214.99,4900.0,199.3536,199.6133,199.3536,199.437,4900.0
2022-06-07 15:10:00,214.97,214.97,214.59,214.85,3693.0,199.4185,199.4185,199.066,199.3072,3693.0
2022-06-07 15:20:00,214.81,214.86,214.65,214.79,4682.0,199.2701,199.3165,199.1216,199.2515,4682.0
2022-06-07 15:30:00,214.7,215.11,214.7,215.07,6331.0,199.168,199.5484,199.168,199.5113,6331.0
2022-06-07 15:40:00,215.15,215.32,215.03,215.26,17395.0,199.5855,199.7432,199.4742,199.6875,17395.0
2022-06-07 15:50:00,215.27,215.47,215.09,215.1,71073.0,199.6968,199.8823,199.5298,199.5391,71073.0
2022-06-08 09:30:00,214.64,214.64,212.93,214.23,29498.0,199.1124,199.1124,197.5261,198.732,29498.0
2022-06-08 09:40:00,213.75,214.98,213.74,214.98,4158.0,198.2868,199.4278,198.2775,199.4278,4158.0
2022-06-08 09:50:00,215.11,215.74,214.83,215.74,11423.0,199.5484,200.1328,199.2886,200.1328,11423.0
2022-06-08 10:00:00,215.73,216.17,215.54,216.17,6934.0,200.1235,200.5317,199.9473,200.5317,6934.0
2022-06-08 10:10:00,216.11,216.13,215.51,215.94,12739.0,200.476,200.4946,199.9194,200.3183,12739.0
2022-06-08 10:20:00,216.12,216.83,216.01,216.73,17600.0,200.4853,201.1439,200.3833,201.0512,17600.0
2022-06-08 10:30:00,216.56,216.9,216.0,216.05,10321.0,200.8935,201.2089,200.374,200.4204,10321.0
2022-06-08 10:40:00,216.22,216.58,215.88,216.02,6121.0,200.5781,200.912,200.2627,200.3925,6121.0
2022-06-08 10:50:00,216.16,216.54,216.05,216.19,4753.0,200.5224,200.8749,200.4204,200.5502,4753.0
2022-06-08 11:00:00,216.32,216.36,215.97,216.32,4856.0,200.6708,200.7079,200.3462,200.6708,4856.0
2022-06-08 11:10:00,216.38,216.89,216.27,216.78,5309.0,200.7265,201.1996,200.6244,201.0976,5309.0
2022-06-08 11:20:00,216.74,216.87,216.2,216.35,6203.0,201.0604,201.181,200.5595,200.6987,6203.0
2022-06-08 11:30:00,216.41,216.61,215.77,215.99,6447.0,200.7543,200.9399,200.1606,200.3647,6447.0
2022-06-08 11:40:00,216.09,216.39,215.88,216.35,5037.0,200.4575,200.7358,200.2627,200.6987,5037.0
2022-06-08 11:50:00,216.28,216.51,216.23,216.39,5966.0,200.6337,200.8471,200.5873,200.7358,5966.0
2022-06-08 12:00:00,216.49,216.74,215.95,216.14,8380.0,200.8285,201.0604,200.3276,200.5039,8380.0
2022-06-08 12:10:00,216.05,216.46,215.95,216.22,4997.0,200.4204,200.8007,200.3276,200.5781,4997.0
2022-06-08 12:20:00,216.3,216.3,215.32,215.43,6462.0,200.6523,200.6523,199.7432,199.8452,6462.0
2022-06-08 12:30:00,215.43,215.83,215.2,215.2,3831.0,199.8452,200.2163,199.6319,199.6319,3831.0
2022-06-08 12:40:00,215.27,215.27,214.63,215.07,4222.0,199.6968,199.6968,199.1031,199.5113,4222.0
2022-06-08 12:50:00,215.24,215.66,215.11,215.66,5937.0,199.669,200.0586,199.5484,200.0586,5937.0
2022-06-08 13:00:00,215.36,215.66,215.13,215.48,4182.0,199.7803,200.0586,199.5669,199.8916,4182.0
2022-06-08 13:10:00,215.53,215.53,215.18,215.42,1783.0,199.938,199.938,199.6133,199.8359,1783.0
2022-06-08 13:20:00,215.5,215.5,214.8,214.89,1324.0,199.9102,199.9102,199.2608,199.3443,1324.0
2022-06-08 13:30:00,214.9,214.9,213.9,214.12,4242.0,199.3536,199.3536,198.4259,198.63,4242.0
2022-06-08 13:40:00,214.0,214.68,214.0,214.68,2709.0,198.5187,199.1495,198.5187,199.1495,2709.0
2022-06-08 13:50:00,214.7,214.7,214.0,214.0,2872.0,199.168,199.168,198.5187,198.5187,2872.0
2022-06-08 14:00:00,213.89,214.28,213.89,214.28,2437.0,198.4166,198.7784,198.4166,198.7784,2437.0
2022-06-08 14:10:00,214.14,214.44,213.94,214.05,4090.0,198.6485,198.9268,198.463,198.5651,4090.0
2022-06-08 14:20:00,214.06,214.19,213.41,213.65,3101.0,198.5743,198.6949,197.9713,198.194,3101.0
2022-06-08 14:30:00,213.63,213.84,212.9,213.07,5095.0,198.1754,198.3702,197.4982,197.6559,5095.0
2022-06-08 14:40:00,213.26,213.78,213.16,213.76,3862.0,197.8322,198.3146,197.7394,198.296,3862.0
2022-06-08 14:50:00,213.45,213.8,213.45,213.61,2464.0,198.0085,198.3331,198.0085,198.1569,2464.0
2022-06-08 15:00:00,213.6,213.85,213.31,213.49,5560.0,198.1476,198.3795,197.8786,198.0456,5560.0
2022-06-08 15:10:00,213.63,213.93,213.57,213.81,3931.0,198.1754,198.4537,198.1198,198.3424,3931.0
2022-06-08 15:20:00,214.0,214.28,213.99,214.19,3731.0,198.5187,198.7784,198.5094,198.6949,3731.0
2022-06-08 15:30:00,214.3,214.4,214.03,214.04,20144.0,198.797,198.8897,198.5465,198.5558,20144.0
2022-06-08 15:40:00,214.03,214.07,213.4,213.41,13291.0,198.5465,198.5836,197.9621,197.9713,13291.0
2022-06-08 15:50:00,213.54,213.88,213.25,213.81,69662.0,198.0919,198.4073,197.8229,198.3424,69662.0
2022-06-09 09:30:00,212.29,213.2,211.07,212.58,15522.0,196.9324,197.7765,195.8006,197.2014,15522.0
2022-06-09 09:40:00,212.59,213.05,212.36,212.95,3598.0,197.2107,197.6374,196.9973,197.5446,3598.0
2022-06-09 09:50:00,213.04,214.29,213.04,214.29,4250.0,197.6281,198.7877,197.6281,198.7877,4250.0
2022-06-09 10:00:00,214.29,214.29,213.34,213.75,19331.0,198.7877,198.7877,197.9064,198.2868,19331.0
2022-06-09 10:10:00,213.64,213.84,213.07,213.5,68694.0,198.1847,198.3702,197.6559,198.0548,68694.0
2022-06-09 10:20:00,213.34,213.54,212.07,212.25,15675.0,197.9064,198.0919,196.7283,196.8953,15675.0
2022-06-09 10:30:00,212.6,214.11,212.6,213.96,4079.0,197.2199,198.6207,197.2199,198.4816,4079.0
2022-06-09 10:40:00,213.7,213.7,213.51,213.62,1400.0,198.2404,198.2404,198.0641,198.1662,1400.0
2022-06-09 10:50:00,213.63,213.75,213.13,213.63,3052.0,198.1754,198.2868,197.7116,198.1754,3052.0
2022-06-09 11:00:00,213.74,213.74,212.83,212.91,6086.0,198.2775,198.2775,197.4333,197.5075,6086.0
2022-06-09 11:10:00,212.93,213.48,212.79,213.33,5528.0,197.5261,198.0363,197.3962,197.8971,5528.0
2022-06-09 11:20:00,213.37,213.47,212.92,212.92,2916.0,197.9342,198.027,197.5168,197.5168,2916.0
2022-06-09 11:30:00,212.79,213.07,212.79,213.02,3107.0,197.3962,197.6559,197.3962,197.6096,3107.0
2022-06-09 11:40:00,213.08,213.9,213.08,213.43,4070.0,197.6652,198.4259,197.6652,197.9899,4070.0
2022-06-09 11:50:00,213.22,213.77,213.21,213.66,2390.0,197.7951,198.3053,197.7858,198.2033,2390.0
2022-06-09 12:00:00,213.66,213.66,213.0,213.01,1309.0,198.2033,198.2033,197.591,197.6003,1309.0
2022-06-09 12:10:00,212.51,212.78,212.48,212.78,2180.0,197.1365,197.3869,197.1086,197.3869,2180.0
2022-06-09 12:20:00,213.06,213.49,212.94,213.47,4788.0,197.6467,198.0456,197.5354,198.027,4788.0
2022-06-09 12:30:00,213.42,213.7,213.42,213.7,780.0,197.9806,198.2404,197.9806,198.2404,780.0
2022-06-09 12:40:00,213.8,214.08,213.8,213.92,1800.0,198.3331,198.5929,198.3331,198.4445,1800.0
2022-06-09 12:50:00,213.95,213.95,213.67,213.8,2107.0,198.4723,198.4723,198.2125,198.3331,2107.0
2022-06-09 13:00:00,213.88,214.2,213.8,214.08,2887.0,198.4073,198.7042,198.3331,198.5929,2887.0
2022-06-09 13:10:00,213.94,214.22,213.93,213.94,1927.0,198.463,198.7228,198.4537,198.463,1927.0
2022-06-09 13:20:00,213.83,213.83,213.53,213.53,506.0,198.361,198.361,198.0827,198.0827,506.0
2022-06-09 13:30:00,213.34,213.45,213.21,213.45,1501.0,197.9064,198.0085,197.7858,198.0085,1501.0
2022-06-09 13:40:00,213.54,213.59,213.35,213.35,1367.0,198.0919,198.1383,197.9157,197.9157,1367.0
2022-06-09 13:50:00,213.63,213.8,213.48,213.8,2891.0,198.1754,198.3331,198.0363,198.3331,2891.0
2022-06-09 14:00:00,213.86,213.92,213.48,213.71,3326.0,198.3888,198.4445,198.0363,198.2496,3326.0
2022-06-09 14:10:00,213.63,213.67,213.59,213.63,703.0,198.1754,198.2125,198.1383,198.1754,703.0
2022-06-09 14:20:00,213.7,213.82,213.39,213.58,1293.0,198.2404,198.3517,197.9528,198.1291,1293.0
2022-06-09 14:30:00,213.49,213.49,213.16,213.16,1060.0,198.0456,198.0456,197.7394,197.7394,1060.0
2022-06-09 14:40:00,213.25,213.25,213.04,213.22,602.0,197.8229,197.8229,197.6281,197.7951,602.0
2022-06-09 14:50:00,213.27,213.47,212.84,212.85,7512.0,197.8415,198.027,197.4426,197.4519,7512.0
2022-06-09 15:00:00,212.73,212.83,212.06,212.33,4869.0,197.3405,197.4333,196.719,196.9695,4869.0
2022-06-09 15:10:00,212.44,212.58,212.16,212.58,2930.0,197.0715,197.2014,196.8118,197.2014,2930.0
2022-06-09 15:20:00,212.61,212.68,212.27,212.34,2391.0,197.2292,197.2942,196.9138,196.9788,2391.0
2022-06-09 15:30:00,212.29,212.32,211.75,211.94,13545.0,196.9324,196.9602,196.4314,196.6077,13545.0
2022-06-09 15:40:00,211.79,211.79,211.26,211.43,16702.0,196.4685,196.4685,195.9769,196.1346,16702.0
2022-06-09 15:50:00,211.41,211.69,211.23,211.46,105593.0,196.116,196.3758,195.9491,196.1624,105593.0
2022-06-10 09:30:00,207.72,208.26,206.51,207.01,24012.0,192.693,193.1939,191.5705,192.0343,24012.0
2022-06-10 09:40:00,207.14,207.32,206.42,206.68,14291.0,192.1549,192.3219,191.487,191.7282,14291.0
2022-06-10 09:50:00,206.78,206.97,205.72,205.72,4804.0,191.821,191.9972,190.8377,190.8377,4804.0
2022-06-10 10:00:00,205.72,206.04,204.43,204.43,4393.0,190.8377,191.1345,189.641,189.641,4393.0
2022-06-10 10:10:00,204.62,204.92,204.5,204.7,5145.0,189.8172,190.0955,189.7059,189.8915,5145.0
2022-06-10 10:20:00,204.75,205.59,204.51,205.1,6711.0,189.9378,190.7171,189.7152,190.2625,6711.0
2022-06-10 10:30:00,205.0,206.07,204.97,205.96,6718.0,190.1698,191.1623,190.1419,191.0603,6718.0
2022-06-10 10:40:00,206.1,206.2,205.8,205.86,7003.0,191.1902,191.2829,190.9119,190.9675,7003.0
2022-06-10 10:50:00,205.97,206.64,205.68,205.68,14711.0,191.0696,191.6911,190.8006,190.8006,14711.0
2022-06-10 11:00:00,205.6,205.83,205.42,205.6,7205.0,190.7263,190.9397,190.5594,190.7263,7205.0
2022-06-10 11:10:00,205.62,205.71,205.07,205.28,2514.0,190.7449,190.8284,190.2347,190.4295,2514.0
2022-06-10 11:20:00,205.43,205.6,204.75,205.03,4534.0,190.5686,190.7263,189.9378,190.1976,4534.0
2022-06-10 11:30:00,205.09,205.42,205.03,205.15,5399.0,190.2532,190.5594,190.1976,190.3089,5399.0
2022-06-10 11:40:00,205.13,205.68,205.0,205.0,3039.0,190.2903,190.8006,190.1698,190.1698,3039.0
2022-06-10 11:50:00,204.94,205.17,204.83,204.91,10122.0,190.1141,190.3275,190.012,190.0863,10122.0
2022-06-10 12:00:00,204.91,206.04,204.87,206.04,5381.0,190.0863,191.1345,190.0492,191.1345,5381.0
2022-06-10 12:10:00,205.83,205.96,205.2,205.46,4788.0,190.9397,191.0603,190.3553,190.5965,4788.0
2022-06-10 12:20:00,205.47,205.88,205.44,205.64,4803.0,190.6058,190.9861,190.5779,190.7635,4803.0
2022-06-10 12:30:00,205.85,205.92,205.43,205.74,4792.0,190.9583,191.0232,190.5686,190.8562,4792.0
2022-06-10 12:40:00,205.84,205.97,205.58,205.58,2730.0,190.949,191.0696,190.7078,190.7078,2730.0
2022-06-10 12:50:00,205.55,205.67,204.99,205.45,6138.0,190.68,190.7913,190.1605,190.5872,6138.0
2022-06-10 13:00:00,205.43,205.43,205.03,205.41,6271.0,190.5686,190.5686,190.1976,190.5501,6271.0
2022-06-10 13:10:00,205.4,205.45,204.89,205.41,6069.0,190.5408,190.5872,190.0677,190.5501,6069.0
2022-06-10 13:20:00,205.67,206.0,205.54,205.95,2233.0,190.7913,191.0974,190.6707,191.051,2233.0
2022-06-10 13:30:00,205.93,205.93,205.42,205.84,2502.0,191.0325,191.0325,190.5594,190.949,2502.0
2022-06-10 13:40:00,205.75,206.02,205.46,205.92,3389.0,190.8655,191.116,190.5965,191.0232,3389.0
2022-06-10 13:50:00,206.11,206.15,204.96,205.16,8819.0,191.1995,191.2366,190.1326,190.3182,8819.0
2022-06-10 14:00:00,205.06,205.08,204.48,204.79,18320.0,190.2254,190.244,189.6874,189.9749,18320.0
2022-06-10 14:10:00,204.95,205.79,204.85,205.78,6345.0,190.1234,190.9026,190.0306,190.8933,6345.0
2022-06-10 14:20:00,205.94,206.03,205.57,205.82,3358.0,191.0417,191.1252,190.6985,190.9304,3358.0
2022-06-10 14:30:00,205.75,205.96,205.65,205.66,2918.0,190.8655,191.0603,190.7727,190.782,2918.0
2022-06-10 14:40:00,205.44,206.0,205.27,205.9,2781.0,190.5779,191.0974,190.4202,191.0046,2781.0
2022-06-10 14:50:00,206.14,206.25,205.89,206.25,2685.0,191.2273,191.3293,190.9954,191.3293,2685.0
2022-06-10 15:00:00,206.14,206.29,205.38,205.68,5583.0,191.2273,191.3664,190.5223,190.8006,5583.0
2022-06-10 15:10:00,205.57,206.36,205.57,206.2,2660.0,190.6985,191.4314,190.6985,191.2829,2660.0
2022-06-10 15:20:00,206.25,206.85,205.84,206.46,18531.0,191.3293,191.8859,190.949,191.5241,18531.0
2022-06-10 15:30:00,206.37,207.0,206.17,206.83,15971.0,191.4406,192.0251,191.2551,191.8674,15971.0
2022-06-10 15:40:00,206.8,206.88,205.86,205.98,26530.0,191.8395,191.9137,190.9675,191.0789,26530.0
2022-06-10 15:50:00,205.99,206.43,205.37,205.38,69070.0,191.0881,191.4963,190.513,190.5223,69070.0
2022-06-13 09:30:00,200.91,201.29,200.11,200.78,14232.0,186.3756,186.7281,185.6335,186.255,14232.0
2022-06-13 09:40:00,200.38,200.61,199.49,199.49,13052.0,185.884,186.0973,185.0584,185.0584,13052.0
2022-06-13 09:50:00,199.2,200.33,199.2,199.75,13057.0,184.7893,185.8376,184.7893,185.2996,13057.0
2022-06-13 10:00:00,199.75,200.49,199.07,200.46,8063.0,185.2996,185.986,184.6687,185.9582,8063.0
2022-06-13 10:10:00,200.28,200.28,198.74,198.74,20402.0,185.7912,185.7912,184.3626,184.3626,20402.0
2022-06-13 10:20:00,198.81,198.85,197.98,197.98,8571.0,184.4276,184.4647,183.6576,183.6576,8571.0
2022-06-13 10:30:00,198.02,198.11,197.38,197.46,9442.0,183.6947,183.7782,183.101,183.1752,9442.0
2022-06-13 10:40:00,197.37,197.53,196.22,196.41,14718.0,183.0917,183.2402,182.0249,182.2012,14718.0
2022-06-13 10:50:00,196.48,196.48,195.5,195.59,46247.0,182.2661,182.2661,181.357,181.4405,46247.0
2022-06-13 11:00:00,195.44,195.93,194.96,195.16,16146.0,181.3013,181.7559,180.8561,181.0416,16146.0
2022-06-13 11:10:00,195.04,196.19,194.97,196.19,19821.0,180.9303,181.9971,180.8653,181.9971,19821.0
2022-06-13 11:20:00,196.18,197.13,196.18,196.61,7028.0,181.9878,182.8691,181.9878,182.3867,7028.0
2022-06-13 11:30:00,196.56,197.46,196.37,197.42,10407.0,182.3403,183.1752,182.1641,183.1381,10407.0
2022-06-13 11:40:00,197.46,197.63,197.25,197.45,7670.0,183.1752,183.3329,182.9804,183.1659,7670.0
2022-06-13 11:50:00,197.49,197.59,197.04,197.37,10124.0,183.203,183.2958,182.7856,183.0917,10124.0
2022-06-13 12:00:00,197.32,197.85,197.04,197.56,10891.0,183.0453,183.537,182.7856,183.268,10891.0
2022-06-13 12:10:00,197.35,197.9,197.25,197.87,8511.0,183.0732,183.5834,182.9804,183.5556,8511.0
2022-06-13 12:20:00,197.93,198.04,197.59,198.04,6435.0,183.6112,183.7133,183.2958,183.7133,6435.0
2022-06-13 12:30:00,197.9,198.69,197.89,198.61,6690.0,183.5834,184.3162,183.5741,184.242,6690.0
2022-06-13 12:40:00,198.55,198.55,197.45,197.46,10772.0,184.1864,184.1864,183.1659,183.1752,10772.0
2022-06-13 12:50:00,197.54,197.73,196.87,196.9,6149.0,183.2494,183.4257,182.6279,182.6557,6149.0
2022-06-13 13:00:00,196.85,196.85,196.34,196.34,4728.0,182.6093,182.6093,182.1362,182.1362,4728.0
2022-06-13 13:10:00,196.4,197.22,196.34,197.22,9978.0,182.1919,182.9526,182.1362,182.9526,9978.0
2022-06-13 13:20:00,197.28,197.28,196.77,196.87,7929.0,183.0082,183.0082,182.5351,182.6279,7929.0
2022-06-13 13:30:00,196.9,196.91,196.24,196.53,9942.0,182.6557,182.665,182.0435,182.3125,9942.0
2022-06-13 13:40:00,196.55,197.92,196.55,197.92,13214.0,182.331,183.6019,182.331,183.6019,13214.0
2022-06-13 13:50:00,197.98,198.02,197.46,197.75,9334.0,183.6576,183.6947,183.1752,183.4442,9334.0
2022-06-13 14:00:00,197.78,197.82,196.6,196.6,4752.0,183.4721,183.5092,182.3774,182.3774,4752.0
2022-06-13 14:10:00,196.61,196.8,196.3,196.75,13024.0,182.3867,182.563,182.0991,182.5166,13024.0
2022-06-13 14:20:00,196.81,197.03,196.69,196.97,5573.0,182.5722,182.7763,182.4609,182.7207,5573.0
2022-06-13 14:30:00,196.83,197.32,196.49,197.2,9211.0,182.5908,183.0453,182.2754,182.934,9211.0
2022-06-13 14:40:00,197.18,197.37,196.98,197.14,9126.0,182.9155,183.0917,182.7299,182.8784,9126.0
2022-06-13 14:50:00,196.96,197.08,196.25,196.43,15666.0,182.7114,182.8227,182.0527,182.2197,15666.0
2022-06-13 15:00:00,196.32,196.61,196.11,196.55,6685.0,182.1177,182.3867,181.9229,182.331,6685.0
2022-06-13 15:10:00,196.33,197.01,195.88,196.37,16205.0,182.127,182.7578,181.7095,182.1641,16205.0
2022-06-13 15:20:00,196.42,196.42,195.95,195.99,15807.0,182.2105,182.2105,181.7745,181.8116,15807.0
2022-06-13 15:30:00,195.93,196.13,195.43,195.53,17984.0,181.7559,181.9414,181.2921,181.3848,17984.0
2022-06-13 15:40:00,195.43,195.67,194.93,195.49,27892.0,181.2921,181.5147,180.8282,181.3477,27892.0
2022-06-13 15:50:00,195.5,196.32,194.89,196.23,109988.0,181.357,182.1177,180.7911,182.0342,109988.0
2022-06-14 09:30:00,196.06,197.33,194.99,196.78,21532.0,181.8765,183.0546,180.8839,182.5444,21532.0
2022-06-14 09:40:00,196.92,199.15,196.41,198.4,19491.0,182.6743,184.743,182.2012,184.0472,19491.0
2022-06-14 09:50:00,198.39,198.44,197.7,198.15,10852.0,184.0379,184.0843,183.3979,183.8153,10852.0
2022-06-14 10:00:00,198.15,198.67,197.39,197.4,12072.0,183.8153,184.2977,183.1103,183.1196,12072.0
2022-06-14 10:10:00,197.4,198.15,197.22,197.23,9831.0,183.1196,183.8153,182.9526,182.9619,9831.0
2022-06-14 10:20:00,196.99,197.53,196.85,197.1,6759.0,182.7392,183.2402,182.6093,182.8413,6759.0
2022-06-14 10:30:00,196.64,197.2,196.6,196.73,6006.0,182.4145,182.934,182.3774,182.498,6006.0
2022-06-14 10:40:00,196.85,196.91,196.33,196.9,3761.0,182.6093,182.665,182.127,182.6557,3761.0
2022-06-14 10:50:00,197.08,197.79,197.05,197.09,8946.0,182.8227,183.4813,182.7949,182.832,8946.0
2022-06-14 11:00:00,197.23,197.62,196.81,196.81,5024.0,182.9619,183.3236,182.5722,182.5722,5024.0
2022-06-14 11:10:00,196.63,196.66,195.69,195.8,4324.0,182.4053,182.4331,181.5333,181.6353,4324.0
2022-06-14 11:20:00,195.86,196.34,195.59,195.9,8450.0,181.691,182.1362,181.4405,181.7281,8450.0
2022-06-14 11:30:00,195.91,196.97,195.73,196.65,7106.0,181.7373,182.7207,181.5704,182.4238,7106.0
2022-06-14 11:40:00,196.9,197.31,196.51,196.68,6664.0,182.6557,183.0361,182.2939,182.4516,6664.0
2022-06-14 11:50:00,196.57,197.09,196.34,196.91,10469.0,182.3496,182.832,182.1362,182.665,10469.0
2022-06-14 12:00:00,196.75,196.77,195.84,195.98,6002.0,182.5166,182.5351,181.6724,181.8023,6002.0
2022-06-14 12:10:00,196.02,196.07,195.35,195.91,7066.0,181.8394,181.8858,181.2179,181.7373,7066.0
2022-06-14 12:20:00,196.05,196.05,195.46,195.63,4091.0,181.8672,181.8672,181.3199,181.4776,4091.0
2022-06-14 12:30:00,195.87,196.04,195.44,195.63,5616.0,181.7002,181.8579,181.3013,181.4776,5616.0
2022-06-14 12:40:00,195.48,195.77,195.48,195.77,2698.0,181.3385,181.6075,181.3385,181.6075,2698.0
2022-06-14 12:50:00,195.6,195.81,195.48,195.6,7034.0,181.4498,181.6446,181.3385,181.4498,7034.0
2022-06-14 13:00:00,195.79,196.15,195.36,196.13,5503.0,181.626,181.96,181.2271,181.9414,5503.0
2022-06-14 13:10:00,196.27,196.98,195.79,196.98,7738.0,182.0713,182.7299,181.626,182.7299,7738.0
2022-06-14 13:20:00,196.83,197.11,196.43,196.43,3411.0,182.5908,182.8505,182.2197,182.2197,3411.0
2022-06-14 13:30:00,196.34,196.4,195.91,195.94,8728.0,182.1362,182.1919,181.7373,181.7652,8728.0
2022-06-14 13:40:00,195.86,195.95,195.3,195.62,10260.0,181.691,181.7745,181.1715,181.4683,10260.0
2022-06-14 13:50:00,195.53,196.27,195.52,196.0,2850.0,181.3848,182.0713,181.3756,181.8208,2850.0
2022-06-14 14:00:00,196.02,196.66,195.97,196.66,5737.0,181.8394,182.4331,181.793,182.4331,5737.0
2022-06-14 14:10:00,196.7,196.87,196.37,196.63,5659.0,182.4702,182.6279,182.1641,182.4053,5659.0
2022-06-14 14:20:00,196.51,196.57,196.04,196.46,5757.0,182.2939,182.3496,181.8579,182.2476,5757.0
2022-06-14 14:30:00,196.54,196.77,196.08,196.65,6422.0,182.3218,182.5351,181.895,182.4238,6422.0
2022-06-14 14:40:00,196.58,196.59,196.11,196.22,4485.0,182.3589,182.3682,181.9229,182.0249,4485.0
2022-06-14 14:50:00,196.25,196.35,195.9,196.06,5997.0,182.0527,182.1455,181.7281,181.8765,5997.0
2022-06-14 15:00:00,196.13,196.17,195.87,195.9,6126.0,181.9414,181.9785,181.7002,181.7281,6126.0
2022-06-14 15:10:00,195.78,195.96,195.25,195.37,8678.0,181.6168,181.7837,181.1251,181.2364,8678.0
2022-06-14 15:20:00,195.35,196.2,195.3,196.04,10562.0,181.2179,182.0064,181.1715,181.8579,10562.0
2022-06-14 15:30:00,196.12,197.22,195.98,197.08,19479.0,181.9322,182.9526,181.8023,182.8227,19479.0
2022-06-14 15:40:00,197.06,197.32,196.6,197.08,24837.0,182.8042,183.0453,182.3774,182.8227,24837.0
2022-06-14 15:50:00,197.18,197.18,196.36,196.7,65350.0,182.9155,182.9155,182.1548,182.4702,65350.0
2022-06-15 09:30:00,197.61,198.41,197.19,197.94,18034.0,183.3144,184.0565,182.9247,183.6205,18034.0
2022-06-15 09:40:00,197.93,199.16,197.93,199.16,12658.0,183.6112,184.7522,183.6112,184.7522,12658.0
2022-06-15 09:50:00,198.76,199.31,198.43,199.29,6540.0,184.3812,184.8914,184.075,184.8728,6540.0
2022-06-15 10:00:00,199.0,199.97,199.0,199.95,14427.0,184.6038,185.5036,184.6038,185.4851,14427.0
2022-06-15 10:10:00,199.98,199.98,199.38,199.39,10674.0,185.5129,185.5129,184.9563,184.9656,10674.0
2022-06-15 10:20:00,199.53,199.54,198.77,199.0,18049.0,185.0955,185.1047,184.3904,184.6038,18049.0
2022-06-15 10:30:00,199.21,199.33,198.94,199.11,3295.0,184.7986,184.9099,184.5481,184.7058,3295.0
2022-06-15 10:40:00,199.11,199.14,198.93,199.02,2368.0,184.7058,184.7337,184.5389,184.6224,2368.0
2022-06-15 10:50:00,199.09,199.26,198.61,198.92,2981.0,184.6873,184.845,184.242,184.5296,2981.0
2022-06-15 11:00:00,198.84,199.03,198.71,199.0,4187.0,184.4554,184.6316,184.3348,184.6038,4187.0
2022-06-15 11:10:00,198.86,198.94,198.15,198.15,2869.0,184.4739,184.5481,183.8153,183.8153,2869.0
2022-06-15 11:20:00,198.15,198.28,198.0,198.28,5475.0,183.8153,183.9359,183.6762,183.9359,5475.0
2022-06-15 11:30:00,198.34,198.63,198.33,198.49,2920.0,183.9916,184.2606,183.9823,184.1307,2920.0
2022-06-15 11:40:00,198.55,198.81,198.46,198.72,5572.0,184.1864,184.4276,184.1029,184.3441,5572.0
2022-06-15 11:50:00,198.66,198.92,198.66,198.92,3020.0,184.2884,184.5296,184.2884,184.5296,3020.0
2022-06-15 12:00:00,198.97,199.12,198.83,199.0,12206.0,184.576,184.7151,184.4461,184.6038,12206.0
2022-06-15 12:10:00,199.02,199.3,198.94,199.14,4510.0,184.6224,184.8821,184.5481,184.7337,4510.0
2022-06-15 12:20:00,199.19,199.52,199.08,199.37,5235.0,184.7801,185.0862,184.678,184.947,5235.0
2022-06-15 12:30:00,199.29,199.43,198.81,198.9,3884.0,184.8728,185.0027,184.4276,184.511,3884.0
2022-06-15 12:40:00,198.89,199.01,198.58,198.74,5735.0,184.5018,184.6131,184.2142,184.3626,5735.0
2022-06-15 12:50:00,198.58,198.63,198.01,198.12,7752.0,184.2142,184.2606,183.6854,183.7875,7752.0
2022-06-15 13:00:00,197.94,198.58,197.94,198.23,4530.0,183.6205,184.2142,183.6205,183.8895,4530.0
2022-06-15 13:10:00,198.38,198.9,198.28,198.79,6212.0,184.0287,184.511,183.9359,184.409,6212.0
2022-06-15 13:20:00,198.8,199.17,198.79,199.09,6454.0,184.4183,184.7615,184.409,184.6873,6454.0
2022-06-15 13:30:00,199.19,199.39,199.09,199.39,4951.0,184.7801,184.9656,184.6873,184.9656,4951.0
2022-06-15 13:40:00,199.63,199.69,199.25,199.26,5140.0,185.1882,185.2439,184.8357,184.845,5140.0
2022-06-15 13:50:00,199.17,200.41,198.98,200.34,10907.0,184.7615,185.9118,184.5853,185.8469,10907.0
2022-06-15 14:00:00,200.33,200.33,197.75,198.34,7785.0,185.8376,185.8376,183.4442,183.9916,7785.0
2022-06-15 14:10:00,198.36,199.43,198.35,199.16,4559.0,184.0101,185.0027,184.0008,184.7522,4559.0
2022-06-15 14:20:00,199.31,199.46,198.33,198.37,5024.0,184.8914,185.0305,183.9823,184.0194,5024.0
2022-06-15 14:30:00,198.24,200.13,197.23,200.13,21298.0,183.8988,185.6521,182.9619,185.6521,21298.0
2022-06-15 14:40:00,200.13,201.67,199.99,200.39,14595.0,185.6521,187.0807,185.5222,185.8933,14595.0
2022-06-15 14:50:00,200.47,201.0,199.01,199.8,10760.0,185.9675,186.4591,184.6131,185.3459,10760.0
2022-06-15 15:00:00,199.63,200.35,199.63,200.08,3792.0,185.1882,185.8561,185.1882,185.6057,3792.0
2022-06-15 15:10:00,200.33,200.33,199.15,199.22,15079.0,185.8376,185.8376,184.743,184.8079,15079.0
2022-06-15 15:20:00,199.49,201.19,199.49,201.19,7574.0,185.0584,186.6354,185.0584,186.6354,7574.0
2022-06-15 15:30:00,201.02,201.9,200.58,201.02,20857.0,186.4777,187.294,186.0695,186.4777,20857.0
2022-06-15 15:40:00,200.88,200.88,199.46,199.94,12856.0,186.3478,186.3478,185.0305,185.4758,12856.0
2022-06-15 15:50:00,199.7,199.8,199.0,199.16,43477.0,185.2532,185.3459,184.6038,184.7522,43477.0
2022-06-16 09:30:00,195.18,196.19,191.74,192.71,24526.0,181.0602,181.9971,177.869,178.7688,24526.0
2022-06-16 09:40:00,192.31,192.31,190.87,191.78,7165.0,178.3978,178.3978,177.062,177.9061,7165.0
2022-06-16 09:50:00,191.5,191.69,190.61,191.04,6600.0,177.6464,177.8226,176.8208,177.2197,6600.0
2022-06-16 10:00:00,190.96,191.42,190.28,190.86,9181.0,177.1454,177.5722,176.5146,177.0527,9181.0
2022-06-16 10:10:00,190.78,190.78,189.81,190.09,13618.0,176.9785,176.9785,176.0786,176.3384,13618.0
2022-06-16 10:20:00,189.98,190.42,189.8,189.8,22503.0,176.2363,176.6445,176.0694,176.0694,22503.0
2022-06-16 10:30:00,189.81,189.81,187.76,187.84,26302.0,176.0786,176.0786,174.1769,174.2512,26302.0
2022-06-16 10:40:00,187.81,188.05,186.98,186.99,14805.0,174.2233,174.446,173.4534,173.4626,14805.0
2022-06-16 10:50:00,186.95,188.26,186.58,187.34,14545.0,173.4255,174.6408,173.0823,173.7873,14545.0
2022-06-16 11:00:00,187.38,188.02,187.0,187.24,21971.0,173.8244,174.4181,173.4719,173.6946,21971.0
2022-06-16 11:10:00,187.5,187.85,187.09,187.09,16615.0,173.9357,174.2604,173.5554,173.5554,16615.0
2022-06-16 11:20:00,187.06,188.4,187.01,188.23,44167.0,173.5276,174.7706,173.4812,174.6129,44167.0
2022-06-16 11:30:00,188.12,188.17,187.04,187.74,17833.0,174.5109,174.5573,173.509,174.1584,17833.0
2022-06-16 11:40:00,187.74,187.74,186.5,186.62,15832.0,174.1584,174.1584,173.0081,173.1194,15832.0
2022-06-16 11:50:00,186.64,187.02,186.54,186.65,16219.0,173.138,173.4905,173.0452,173.1472,16219.0
2022-06-16 12:00:00,186.72,187.05,186.17,186.82,18126.0,173.2122,173.5183,172.702,173.3049,18126.0
2022-06-16 12:10:00,186.82,187.14,186.66,187.14,9200.0,173.3049,173.6018,173.1565,173.6018,9200.0
2022-06-16 12:20:00,187.02,187.43,186.93,187.43,6644.0,173.4905,173.8708,173.407,173.8708,6644.0
2022-06-16 12:30:00,187.49,187.52,186.92,187.03,4756.0,173.9265,173.9543,173.3977,173.4997,4756.0
2022-06-16 12:40:00,186.97,187.61,186.96,187.41,9299.0,173.4441,174.0378,173.4348,173.8523,9299.0
2022-06-16 12:50:00,187.47,187.55,187.03,187.41,17141.0,173.9079,173.9821,173.4997,173.8523,17141.0
2022-06-16 13:00:00,187.58,188.04,187.35,187.96,10421.0,174.01,174.4367,173.7966,174.3625,10421.0
2022-06-16 13:10:00,188.0,188.06,187.18,187.5,15493.0,174.3996,174.4552,173.6389,173.9357,15493.0
2022-06-16 13:20:00,187.44,188.0,186.81,187.62,12046.0,173.8801,174.3996,173.2957,174.0471,12046.0
2022-06-16 13:30:00,187.52,187.67,187.07,187.35,10033.0,173.9543,174.0935,173.5369,173.7966,10033.0
2022-06-16 13:40:00,187.37,187.56,186.45,186.94,13220.0,173.8152,173.9914,172.9617,173.4163,13220.0
2022-06-16 13:50:00,186.97,187.04,186.53,186.53,18291.0,173.4441,173.509,173.0359,173.0359,18291.0
2022-06-16 14:00:00,186.58,187.41,186.42,186.84,19250.0,173.0823,173.8523,172.9339,173.3235,19250.0
2022-06-16 14:10:00,186.81,187.36,186.7,187.29,13971.0,173.2957,173.8059,173.1936,173.7409,13971.0
2022-06-16 14:20:00,187.31,187.31,186.8,186.92,13302.0,173.7595,173.7595,173.2864,173.3977,13302.0
2022-06-16 14:30:00,186.77,187.21,186.63,187.01,15702.0,173.2586,173.6667,173.1287,173.4812,15702.0
2022-06-16 14:40:00,187.12,187.74,186.62,186.64,13152.0,173.5832,174.1584,173.1194,173.138,13152.0
2022-06-16 14:50:00,186.73,187.17,186.73,186.93,15682.0,173.2215,173.6296,173.2215,173.407,15682.0
2022-06-16 15:00:00,187.01,188.62,187.01,188.62,15018.0,173.4812,174.9747,173.4812,174.9747,15018.0
2022-06-16 15:10:00,188.67,188.85,188.1,188.74,21021.0,175.0211,175.1881,174.4923,175.086,21021.0
2022-06-16 15:20:00,188.78,189.39,188.51,189.09,17432.0,175.1231,175.689,174.8727,175.4107,17432.0
2022-06-16 15:30:00,189.0,189.32,188.13,188.93,31390.0,175.3272,175.6241,174.5202,175.2623,31390.0
2022-06-16 15:40:00,188.93,189.29,188.12,188.19,58630.0,175.2623,175.5963,174.5109,174.5758,58630.0
2022-06-16 15:50:00,188.22,189.34,188.22,189.32,129444.0,174.6037,175.6426,174.6037,175.6241,129444.0
2022-06-17 09:30:00,188.1,188.81,187.49,188.61,183530.0,174.4923,175.151,173.9265,174.9654,183530.0
2022-06-17 09:40:00,188.63,189.6,188.25,188.25,6227.0,174.984,175.8838,174.6315,174.6315,6227.0
2022-06-17 09:50:00,188.79,190.09,188.73,189.67,5877.0,175.1324,176.3384,175.0768,175.9488,5877.0
2022-06-17 10:00:00,189.29,189.29,188.29,189.11,10992.0,175.5963,175.5963,174.6686,175.4293,10992.0
2022-06-17 10:10:00,189.18,189.74,188.81,189.02,8852.0,175.4942,176.0137,175.151,175.3458,8852.0
2022-06-17 10:20:00,188.83,188.97,187.97,188.09,9051.0,175.1695,175.2994,174.3717,174.4831,9051.0
2022-06-17 10:30:00,188.22,188.23,186.73,187.0,11866.0,174.6037,174.6129,173.2215,173.4719,11866.0
2022-06-17 10:40:00,186.97,187.46,186.71,186.83,9128.0,173.4441,173.8986,173.2029,173.3142,9128.0
2022-06-17 10:50:00,186.95,187.88,186.83,187.88,7717.0,173.4255,174.2883,173.3142,174.2883,7717.0
2022-06-17 11:00:00,187.86,189.93,187.59,189.83,11998.0,174.2697,176.19,174.0192,176.0972,11998.0
2022-06-17 11:10:00,189.75,190.41,189.57,190.41,9163.0,176.023,176.6352,175.856,176.6352,9163.0
2022-06-17 11:20:00,190.16,190.27,189.56,190.07,8608.0,176.4033,176.5054,175.8467,176.3198,8608.0
2022-06-17 11:30:00,190.17,190.3,189.23,189.55,6738.0,176.4126,176.5332,175.5406,175.8374,6738.0
2022-06-17 11:40:00,189.77,189.81,188.73,188.83,4153.0,176.0415,176.0786,175.0768,175.1695,4153.0
2022-06-17 11:50:00,189.23,189.23,188.13,188.49,14879.0,175.5406,175.5406,174.5202,174.8541,14879.0
2022-06-17 12:00:00,188.49,188.7,187.83,188.23,5124.0,174.8541,175.0489,174.2419,174.6129,5124.0
2022-06-17 12:10:00,188.67,189.8,188.57,189.29,6254.0,175.0211,176.0694,174.9283,175.5963,6254.0
2022-06-17 12:20:00,189.01,189.65,189.01,189.34,4017.0,175.3365,175.9302,175.3365,175.6426,4017.0
2022-06-17 12:30:00,189.27,189.84,189.09,189.55,8335.0,175.5777,176.1065,175.4107,175.8374,8335.0
2022-06-17 12:40:00,189.56,189.86,189.18,189.74,11836.0,175.8467,176.125,175.4942,176.0137,11836.0
2022-06-17 12:50:00,189.62,189.7,189.11,189.57,3881.0,175.9024,175.9766,175.4293,175.856,3881.0
2022-06-17 13:00:00,189.55,191.4,189.47,191.23,8151.0,175.8374,177.5536,175.7632,177.3959,8151.0
2022-06-17 13:10:00,191.34,191.87,190.99,191.24,7408.0,177.498,177.9896,177.1733,177.4052,7408.0
2022-06-17 13:20:00,191.26,191.85,191.24,191.31,16239.0,177.4237,177.9711,177.4052,177.4701,16239.0
2022-06-17 13:30:00,191.36,191.49,190.98,191.25,20076.0,177.5165,177.6371,177.164,177.4145,20076.0
2022-06-17 13:40:00,191.25,192.0,191.03,191.22,27535.0,177.4145,178.1102,177.2104,177.3866,27535.0
2022-06-17 13:50:00,191.49,192.34,191.37,191.9,20462.0,177.6371,178.4256,177.5258,178.0174,20462.0
2022-06-17 14:00:00,191.98,192.2,191.85,192.15,12602.0,178.0917,178.2957,177.9711,178.2494,12602.0
2022-06-17 14:10:00,192.11,192.26,191.66,192.18,20765.0,178.2122,178.3514,177.7948,178.2772,20765.0
2022-06-17 14:20:00,192.18,192.25,191.66,191.66,5412.0,178.2772,178.3421,177.7948,177.7948,5412.0
2022-06-17 14:30:00,191.55,192.18,191.31,192.18,20369.0,177.6928,178.2772,177.4701,178.2772,20369.0
2022-06-17 14:40:00,192.37,192.56,191.88,192.19,14823.0,178.4534,178.6297,177.9989,178.2865,14823.0
2022-06-17 14:50:00,192.01,192.29,191.75,192.17,21624.0,178.1195,178.3792,177.8783,178.2679,21624.0
2022-06-17 15:00:00,192.12,192.25,191.5,191.75,16651.0,178.2215,178.3421,177.6464,177.8783,16651.0
2022-06-17 15:10:00,191.65,191.86,191.0,191.84,29327.0,177.7855,177.9803,177.1825,177.9618,29327.0
2022-06-17 15:20:00,191.87,192.5,191.82,192.17,15460.0,177.9896,178.574,177.9432,178.2679,15460.0
2022-06-17 15:30:00,192.23,192.29,191.69,192.23,22414.0,178.3236,178.3792,177.8226,178.3236,22414.0
2022-06-17 15:40:00,192.26,192.29,191.28,191.55,31852.0,178.3514,178.3792,177.4423,177.6928,31852.0
2022-06-17 15:50:00,191.41,191.85,191.09,191.43,88278.0,177.5629,177.9711,177.266,177.5814,88278.0
2022-06-21 09:30:00,195.5,195.96,192.61,193.08,27062.0,181.357,181.7837,178.6761,179.1121,27062.0
2022-06-21 09:40:00,193.08,194.3,193.01,193.82,7037.0,179.1121,180.2438,179.0471,179.7985,7037.0
2022-06-21 09:50:00,193.81,194.86,193.5,194.63,10774.0,179.7893,180.7633,179.5017,180.5499,10774.0
2022-06-21 10:00:00,194.64,195.04,194.29,194.88,10189.0,180.5592,180.9303,180.2345,180.7819,10189.0
2022-06-21 10:10:00,194.92,195.45,194.79,194.99,5328.0,180.819,181.3106,180.6984,180.8839,5328.0
2022-06-21 10:20:00,194.87,195.12,194.64,194.91,8055.0,180.7726,181.0045,180.5592,180.8097,8055.0
2022-06-21 10:30:00,194.87,195.0,194.24,194.64,6927.0,180.7726,180.8932,180.1882,180.5592,6927.0
2022-06-21 10:40:00,194.7,195.48,194.65,195.41,6955.0,180.6149,181.3385,180.5685,181.2735,6955.0
2022-06-21 10:50:00,195.46,195.85,195.28,195.7,9528.0,181.3199,181.6817,181.1529,181.5425,9528.0
2022-06-21 11:00:00,195.74,195.93,195.21,195.25,16837.0,181.5796,181.7559,181.088,181.1251,16837.0
2022-06-21 11:10:00,195.4,195.41,194.91,195.09,7745.0,181.2642,181.2735,180.8097,180.9767,7745.0
2022-06-21 11:20:00,195.34,195.47,195.02,195.11,6604.0,181.2086,181.3292,180.9117,180.9952,6604.0
2022-06-21 11:30:00,195.22,195.44,194.9,195.01,9398.0,181.0973,181.3013,180.8004,180.9025,9398.0
2022-06-21 11:40:00,195.03,195.74,194.95,195.74,7143.0,180.921,181.5796,180.8468,181.5796,7143.0
2022-06-21 11:50:00,195.82,195.84,195.37,195.37,8709.0,181.6539,181.6724,181.2364,181.2364,8709.0
2022-06-21 12:00:00,195.32,195.63,195.12,195.29,3033.0,181.19,181.4776,181.0045,181.1622,3033.0
2022-06-21 12:10:00,195.34,195.48,195.25,195.48,6030.0,181.2086,181.3385,181.1251,181.3385,6030.0
2022-06-21 12:20:00,195.42,195.71,195.29,195.6,3848.0,181.2828,181.5518,181.1622,181.4498,3848.0
2022-06-21 12:30:00,195.68,196.11,195.61,195.94,22820.0,181.524,181.9229,181.459,181.7652,22820.0
2022-06-21 12:40:00,195.92,195.92,195.52,195.61,3008.0,181.7466,181.7466,181.3756,181.459,3008.0
2022-06-21 12:50:00,195.68,196.11,195.6,196.11,6109.0,181.524,181.9229,181.4498,181.9229,6109.0
2022-06-21 13:00:00,196.19,196.25,196.03,196.24,3831.0,181.9971,182.0527,181.8487,182.0435,3831.0
2022-06-21 13:10:00,196.28,196.5,196.13,196.13,5115.0,182.0806,182.2847,181.9414,181.9414,5115.0
2022-06-21 13:20:00,196.21,196.23,195.77,195.77,2142.0,182.0156,182.0342,181.6075,181.6075,2142.0
2022-06-21 13:30:00,195.9,196.18,195.9,195.95,3472.0,181.7281,181.9878,181.7281,181.7745,3472.0
2022-06-21 13:40:00,195.85,196.14,195.77,196.08,3430.0,181.6817,181.9507,181.6075,181.895,3430.0
2022-06-21 13:50:00,196.16,196.16,195.66,195.8,4566.0,181.9693,181.9693,181.5054,181.6353,4566.0
2022-06-21 14:00:00,195.64,195.91,195.43,195.83,8662.0,181.4869,181.7373,181.2921,181.6631,8662.0
2022-06-21 14:10:00,196.04,196.16,195.73,195.89,14253.0,181.8579,181.9693,181.5704,181.7188,14253.0
2022-06-21 14:20:00,195.83,196.06,195.77,195.92,2901.0,181.6631,181.8765,181.6075,181.7466,2901.0
2022-06-21 14:30:00,195.97,196.18,195.92,195.97,5135.0,181.793,181.9878,181.7466,181.793,5135.0
2022-06-21 14:40:00,196.11,196.44,196.1,196.13,4286.0,181.9229,182.229,181.9136,181.9414,4286.0
2022-06-21 14:50:00,196.22,196.75,196.22,196.74,3220.0,182.0249,182.5166,182.0249,182.5073,3220.0
2022-06-21 15:00:00,196.64,196.93,196.64,196.84,4020.0,182.4145,182.6836,182.4145,182.6001,4020.0
2022-06-21 15:10:00,196.9,197.13,196.81,196.87,7012.0,182.6557,182.8691,182.5722,182.6279,7012.0
2022-06-21 15:20:00,196.86,197.06,196.85,196.94,5605.0,182.6186,182.8042,182.6093,182.6928,5605.0
2022-06-21 15:30:00,196.98,196.98,196.55,196.57,6502.0,182.7299,182.7299,182.331,182.3496,6502.0
2022-06-21 15:40:00,196.57,196.93,196.48,196.93,17818.0,182.3496,182.6836,182.2661,182.6836,17818.0
2022-06-21 15:50:00,197.0,197.0,196.05,196.24,47032.0,182.7485,182.7485,181.8672,182.0435,47032.0
2022-06-22 09:30:00,191.76,194.58,191.76,194.42,16324.0,177.8876,180.5036,177.8876,180.3551,16324.0
2022-06-22 09:40:00,193.75,193.93,192.95,193.52,4174.0,179.7336,179.9006,178.9915,179.5202,4174.0
2022-06-22 09:50:00,193.45,194.2,193.08,193.14,4694.0,179.4553,180.1511,179.1121,179.1677,4694.0
2022-06-22 10:00:00,192.6,192.88,191.57,191.82,5037.0,178.6668,178.9265,177.7113,177.9432,5037.0
2022-06-22 10:10:00,191.92,193.78,191.91,193.7,6946.0,178.036,179.7614,178.0267,179.6872,6946.0
2022-06-22 10:20:00,193.68,194.85,193.5,194.84,8468.0,179.6687,180.754,179.5017,180.7448,8468.0
2022-06-22 10:30:00,194.96,195.61,194.73,195.61,9784.0,180.8561,181.459,180.6427,181.459,9784.0
2022-06-22 10:40:00,195.68,195.68,195.1,195.1,6557.0,181.524,181.524,180.9859,180.9859,6557.0
2022-06-22 10:50:00,195.03,195.35,194.58,194.68,3960.0,180.921,181.2179,180.5036,180.5963,3960.0
2022-06-22 11:00:00,194.71,194.71,194.22,194.25,6339.0,180.6242,180.6242,180.1696,180.1974,6339.0
2022-06-22 11:10:00,194.08,194.37,193.78,194.3,17532.0,180.0397,180.3088,179.7614,180.2438,17532.0
2022-06-22 11:20:00,194.31,194.64,193.98,194.53,8155.0,180.2531,180.5592,179.947,180.4572,8155.0
2022-06-22 11:30:00,194.52,194.8,194.37,194.53,6254.0,180.4479,180.7076,180.3088,180.4572,6254.0
2022-06-22 11:40:00,194.51,194.51,193.65,194.01,16965.0,180.4386,180.4386,179.6408,179.9748,16965.0
2022-06-22 11:50:00,193.95,194.0,193.62,193.62,3317.0,179.9191,179.9655,179.613,179.613,3317.0
2022-06-22 12:00:00,193.56,193.79,193.02,193.42,6695.0,179.5574,179.7707,179.0564,179.4275,6695.0
2022-06-22 12:10:00,193.56,193.87,193.54,193.87,2064.0,179.5574,179.8449,179.5388,179.8449,2064.0
2022-06-22 12:20:00,193.87,194.16,193.83,193.93,2346.0,179.8449,180.1139,179.8078,179.9006,2346.0
2022-06-22 12:30:00,193.9,194.17,193.77,193.82,3300.0,179.8728,180.1232,179.7522,179.7985,3300.0
2022-06-22 12:40:00,193.68,193.98,193.68,193.86,2128.0,179.6687,179.947,179.6687,179.8356,2128.0
2022-06-22 12:50:00,193.72,193.72,193.18,193.55,30868.0,179.7058,179.7058,179.2048,179.5481,30868.0
2022-06-22 13:00:00,193.47,193.47,192.97,193.35,3956.0,179.4739,179.4739,179.01,179.3625,3956.0
2022-06-22 13:10:00,193.33,194.19,193.33,194.19,17538.0,179.344,180.1418,179.344,180.1418,17538.0
2022-06-22 13:20:00,194.02,194.32,193.93,193.93,4622.0,179.9841,180.2624,179.9006,179.9006,4622.0
2022-06-22 13:30:00,193.96,194.05,193.7,194.04,5063.0,179.9284,180.0119,179.6872,180.0026,5063.0
2022-06-22 13:40:00,194.18,194.41,194.06,194.37,4409.0,180.1325,180.3459,180.0212,180.3088,4409.0
2022-06-22 13:50:00,194.3,194.43,194.04,194.14,6414.0,180.2438,180.3644,180.0026,180.0954,6414.0
2022-06-22 14:00:00,194.24,195.1,194.02,194.9,6532.0,180.1882,180.9859,179.9841,180.8004,6532.0
2022-06-22 14:10:00,194.84,194.98,194.57,194.57,3049.0,180.7448,180.8746,180.4943,180.4943,3049.0
2022-06-22 14:20:00,194.62,194.62,194.1,194.45,3712.0,180.5407,180.5407,180.0583,180.383,3712.0
2022-06-22 14:30:00,194.41,194.77,194.41,194.77,4591.0,180.3459,180.6798,180.3459,180.6798,4591.0
2022-06-22 14:40:00,194.7,194.84,194.28,194.31,5674.0,180.6149,180.7448,180.2253,180.2531,5674.0
2022-06-22 14:50:00,194.26,194.82,194.21,194.63,3815.0,180.2067,180.7262,180.1603,180.5499,3815.0
2022-06-22 15:00:00,194.57,194.76,194.35,194.47,3871.0,180.4943,180.6705,180.2902,180.4015,3871.0
2022-06-22 15:10:00,194.61,194.75,194.3,194.68,4626.0,180.5314,180.6613,180.2438,180.5963,4626.0
2022-06-22 15:20:00,194.7,194.83,194.36,194.59,8355.0,180.6149,180.7355,180.2995,180.5128,8355.0
2022-06-22 15:30:00,194.54,194.79,194.23,194.41,6185.0,180.4665,180.6984,180.1789,180.3459,6185.0
2022-06-22 15:40:00,194.41,194.53,193.89,194.14,14286.0,180.3459,180.4572,179.8635,180.0954,14286.0
2022-06-22 15:50:00,194.13,194.43,193.68,193.68,62315.0,180.0861,180.3644,179.6687,179.6687,62315.0
2022-06-23 09:30:00,192.69,194.46,192.67,193.26,23871.0,178.7503,180.3922,178.7317,179.2791,23871.0
2022-06-23 09:40:00,193.22,193.98,193.0,193.18,7383.0,179.2419,179.947,179.0379,179.2048,7383.0
2022-06-23 09:50:00,193.19,193.34,191.66,192.4,6108.0,179.2141,179.3533,177.7948,178.4813,6108.0
2022-06-23 10:00:00,192.41,193.01,191.51,191.51,4392.0,178.4905,179.0471,177.6557,177.6557,4392.0
2022-06-23 10:10:00,191.38,191.6,190.1,190.1,6672.0,177.5351,177.7391,176.3477,176.3477,6672.0
2022-06-23 10:20:00,190.42,190.74,189.52,189.52,12815.0,176.6445,176.9414,175.8096,175.8096,12815.0
2022-06-23 10:30:00,189.61,190.27,189.54,190.27,9785.0,175.8931,176.5054,175.8282,176.5054,9785.0
2022-06-23 10:40:00,190.42,190.61,189.76,190.06,7183.0,176.6445,176.8208,176.0323,176.3106,7183.0
2022-06-23 10:50:00,190.11,190.26,189.8,189.92,6988.0,176.3569,176.4961,176.0694,176.1807,6988.0
2022-06-23 11:00:00,189.9,189.99,189.51,189.97,8733.0,176.1621,176.2456,175.8003,176.2271,8733.0
2022-06-23 11:10:00,189.84,189.97,189.23,189.36,7132.0,176.1065,176.2271,175.5406,175.6612,7132.0
2022-06-23 11:20:00,189.46,189.47,188.59,188.6,8997.0,175.754,175.7632,174.9469,174.9562,8997.0
2022-06-23 11:30:00,188.84,188.87,186.78,186.78,63078.0,175.1788,175.2066,173.2678,173.2678,63078.0
2022-06-23 11:40:00,186.69,187.5,186.62,186.75,20938.0,173.1843,173.9357,173.1194,173.24,20938.0
2022-06-23 11:50:00,186.72,186.77,185.24,185.24,27008.0,173.2122,173.2586,171.8392,171.8392,27008.0
2022-06-23 12:00:00,185.38,185.38,184.27,185.02,41574.0,171.9691,171.9691,170.9394,171.6352,41574.0
2022-06-23 12:10:00,185.14,185.63,184.86,185.63,13410.0,171.7465,172.201,171.4867,172.201,13410.0
2022-06-23 12:20:00,185.48,185.55,184.86,184.97,9067.0,172.0619,172.1268,171.4867,171.5888,9067.0
2022-06-23 12:30:00,185.09,185.37,184.95,185.23,7647.0,171.7001,171.9598,171.5702,171.83,7647.0
2022-06-23 12:40:00,185.18,185.56,185.09,185.56,12483.0,171.7836,172.1361,171.7001,172.1361,12483.0
2022-06-23 12:50:00,185.42,185.47,184.87,184.96,12404.0,172.0062,172.0526,171.496,171.5795,12404.0
2022-06-23 13:00:00,184.96,185.1,184.53,185.04,16213.0,171.5795,171.7094,171.1806,171.6537,16213.0
2022-06-23 13:10:00,184.82,185.16,184.78,184.78,8466.0,171.4496,171.765,171.4125,171.4125,8466.0
2022-06-23 13:20:00,184.75,185.22,184.63,184.82,18410.0,171.3847,171.8207,171.2734,171.4496,18410.0
2022-06-23 13:30:00,184.82,184.96,184.39,184.67,18739.0,171.4496,171.5795,171.0507,171.3105,18739.0
2022-06-23 13:40:00,184.76,184.89,184.5,184.61,8667.0,171.394,171.5146,171.1528,171.2548,8667.0
2022-06-23 13:50:00,184.7,185.32,184.69,185.02,17831.0,171.3383,171.9135,171.329,171.6352,17831.0
2022-06-23 14:00:00,185.09,185.11,184.68,184.77,15833.0,171.7001,171.7186,171.3198,171.4032,15833.0
2022-06-23 14:10:00,184.82,185.19,184.69,184.85,8738.0,171.4496,171.7929,171.329,171.4775,8738.0
2022-06-23 14:20:00,184.92,185.16,184.68,185.16,10848.0,171.5424,171.765,171.3198,171.765,10848.0
2022-06-23 14:30:00,185.17,185.56,184.9,185.23,9697.0,171.7743,172.1361,171.5238,171.83,9697.0
2022-06-23 14:40:00,185.16,185.21,184.89,185.03,13295.0,171.765,171.8114,171.5146,171.6444,13295.0
2022-06-23 14:50:00,185.0,185.13,184.96,185.09,7708.0,171.6166,171.7372,171.5795,171.7001,7708.0
2022-06-23 15:00:00,185.09,185.41,185.09,185.3,6218.0,171.7001,171.9969,171.7001,171.8949,6218.0
2022-06-23 15:10:00,185.31,185.51,185.19,185.51,5949.0,171.9042,172.0897,171.7929,172.0897,5949.0
2022-06-23 15:20:00,185.5,185.9,185.49,185.69,6365.0,172.0804,172.4515,172.0712,172.2567,6365.0
2022-06-23 15:30:00,185.73,186.14,185.58,185.71,9304.0,172.2938,172.6741,172.1546,172.2752,9304.0
2022-06-23 15:40:00,185.68,186.21,185.6,186.21,21810.0,172.2474,172.7391,172.1732,172.7391,21810.0
2022-06-23 15:50:00,186.19,186.34,185.64,185.86,91584.0,172.7205,172.8597,172.2103,172.4144,91584.0
2022-06-24 09:30:00,188.02,189.7,187.93,188.37,29283.0,174.4181,175.9766,174.3346,174.7428,29283.0
2022-06-24 09:40:00,188.46,189.83,188.16,189.76,13010.0,174.8263,176.0972,174.548,176.0323,13010.0
2022-06-24 09:50:00,189.8,189.8,188.6,188.89,16800.0,176.0694,176.0694,174.9562,175.2252,16800.0
2022-06-24 10:00:00,189.15,191.62,188.86,191.6,12387.0,175.4664,177.7577,175.1974,177.7391,12387.0
2022-06-24 10:10:00,191.64,192.27,190.8,192.27,14154.0,177.7762,178.3607,176.997,178.3607,14154.0
2022-06-24 10:20:00,192.28,192.29,191.72,192.22,25888.0,178.37,178.3792,177.8505,178.3143,25888.0
2022-06-24 10:30:00,192.12,192.4,191.58,191.88,6928.0,178.2215,178.4813,177.7206,177.9989,6928.0
2022-06-24 10:40:00,191.78,192.84,191.56,192.84,5613.0,177.9061,178.8894,177.702,178.8894,5613.0
2022-06-24 10:50:00,192.95,193.68,192.93,193.68,5074.0,178.9915,179.6687,178.9729,179.6687,5074.0
2022-06-24 11:00:00,193.54,193.75,192.91,193.14,5681.0,179.5388,179.7336,178.9544,179.1677,5681.0
2022-06-24 11:10:00,193.31,193.31,192.8,192.8,4737.0,179.3254,179.3254,178.8523,178.8523,4737.0
2022-06-24 11:20:00,193.0,193.85,193.0,193.83,5363.0,179.0379,179.8264,179.0379,179.8078,5363.0
2022-06-24 11:30:00,193.94,194.16,193.94,194.16,3003.0,179.9099,180.1139,179.9099,180.1139,3003.0
2022-06-24 11:40:00,194.45,194.65,194.37,194.38,3590.0,180.383,180.5685,180.3088,180.318,3590.0
2022-06-24 11:50:00,194.42,194.87,194.27,194.44,3157.0,180.3551,180.7726,180.216,180.3737,3157.0
2022-06-24 12:00:00,194.32,194.53,194.32,194.51,1931.0,180.2624,180.4572,180.2624,180.4386,1931.0
2022-06-24 12:10:00,194.41,194.41,193.76,194.15,6114.0,180.3459,180.3459,179.7429,180.1047,6114.0
2022-06-24 12:20:00,194.05,194.1,193.92,193.92,2049.0,180.0119,180.0583,179.8913,179.8913,2049.0
2022-06-24 12:30:00,193.73,193.85,193.42,193.51,5342.0,179.7151,179.8264,179.4275,179.511,5342.0
2022-06-24 12:40:00,193.62,194.02,193.62,193.94,7024.0,179.613,179.9841,179.613,179.9099,7024.0
2022-06-24 12:50:00,193.84,194.4,193.83,194.27,5435.0,179.8171,180.3366,179.8078,180.216,5435.0
2022-06-24 13:00:00,194.48,194.48,194.11,194.34,2265.0,180.4108,180.4108,180.0676,180.2809,2265.0
2022-06-24 13:10:00,194.46,194.65,194.43,194.48,2897.0,180.3922,180.5685,180.3644,180.4108,2897.0
2022-06-24 13:20:00,194.39,194.62,194.39,194.57,2869.0,180.3273,180.5407,180.3273,180.4943,2869.0
2022-06-24 13:30:00,194.57,194.66,194.39,194.45,2478.0,180.4943,180.5778,180.3273,180.383,2478.0
2022-06-24 13:40:00,194.59,195.0,194.59,194.9,4109.0,180.5128,180.8932,180.5128,180.8004,4109.0
2022-06-24 13:50:00,194.81,194.92,194.55,194.56,5492.0,180.7169,180.819,180.4757,180.485,5492.0
2022-06-24 14:00:00,194.56,194.64,194.02,194.02,2500.0,180.485,180.5592,179.9841,179.9841,2500.0
2022-06-24 14:10:00,194.0,194.05,193.38,193.76,9579.0,179.9655,180.0119,179.3904,179.7429,9579.0
2022-06-24 14:20:00,193.67,193.74,193.41,193.64,7402.0,179.6594,179.7243,179.4182,179.6316,7402.0
2022-06-24 14:30:00,193.71,194.14,193.7,193.89,5600.0,179.6965,180.0954,179.6872,179.8635,5600.0
2022-06-24 14:40:00,194.04,194.22,193.93,193.94,11495.0,180.0026,180.1696,179.9006,179.9099,11495.0
2022-06-24 14:50:00,193.97,194.05,193.82,194.05,3710.0,179.9377,180.0119,179.7985,180.0119,3710.0
2022-06-24 15:00:00,194.02,194.34,193.97,194.14,5755.0,179.9841,180.2809,179.9377,180.0954,5755.0
2022-06-24 15:10:00,194.09,194.32,193.94,194.16,9240.0,180.049,180.2624,179.9099,180.1139,9240.0
2022-06-24 15:20:00,194.27,194.51,194.2,194.31,7713.0,180.216,180.4386,180.1511,180.2531,7713.0
2022-06-24 15:30:00,194.29,194.36,194.02,194.23,10942.0,180.2345,180.2995,179.9841,180.1789,10942.0
2022-06-24 15:40:00,194.21,194.65,194.2,194.58,22759.0,180.1603,180.5685,180.1511,180.5036,22759.0
2022-06-24 15:50:00,194.57,195.1,194.43,195.02,95100.0,180.4943,180.9859,180.3644,180.9117,95100.0
2022-06-27 09:30:00,196.95,198.89,194.27,194.9,18892.0,182.7021,184.5018,180.216,180.8004,18892.0
2022-06-27 09:40:00,194.62,195.19,193.95,194.61,7024.0,180.5407,181.0694,179.9191,180.5314,7024.0
2022-06-27 09:50:00,194.55,194.82,193.21,193.26,9957.0,180.4757,180.7262,179.2327,179.2791,9957.0
2022-06-27 10:00:00,193.74,195.77,193.66,195.24,11585.0,179.7243,181.6075,179.6501,181.1158,11585.0
2022-06-27 10:10:00,195.26,195.66,194.81,195.22,7511.0,181.1344,181.5054,180.7169,181.0973,7511.0
2022-06-27 10:20:00,195.74,195.74,194.98,195.04,3849.0,181.5796,181.5796,180.8746,180.9303,3849.0
2022-06-27 10:30:00,195.0,195.2,194.28,194.54,4662.0,180.8932,181.0787,180.2253,180.4665,4662.0
2022-06-27 10:40:00,194.8,195.77,194.5,195.77,7356.0,180.7076,181.6075,180.4293,181.6075,7356.0
2022-06-27 10:50:00,195.95,196.23,195.33,195.34,5527.0,181.7745,182.0342,181.1993,181.2086,5527.0
2022-06-27 11:00:00,195.22,195.72,195.05,195.72,4109.0,181.0973,181.5611,180.9396,181.5611,4109.0
2022-06-27 11:10:00,195.61,196.0,195.3,196.0,6537.0,181.459,181.8208,181.1715,181.8208,6537.0
2022-06-27 11:20:00,196.04,196.47,195.9,195.99,4855.0,181.8579,182.2568,181.7281,181.8116,4855.0
2022-06-27 11:30:00,196.15,196.16,195.53,195.8,3312.0,181.96,181.9693,181.3848,181.6353,3312.0
2022-06-27 11:40:00,195.78,196.42,195.73,195.95,5842.0,181.6168,182.2105,181.5704,181.7745,5842.0
2022-06-27 11:50:00,196.02,196.49,195.73,196.33,6929.0,181.8394,182.2754,181.5704,182.127,6929.0
2022-06-27 12:00:00,196.23,196.23,195.07,195.21,3134.0,182.0342,182.0342,180.9581,181.088,3134.0
2022-06-27 12:10:00,194.99,195.53,194.99,195.43,4381.0,180.8839,181.3848,180.8839,181.2921,4381.0
2022-06-27 12:20:00,195.81,195.82,194.99,195.03,3403.0,181.6446,181.6539,180.8839,180.921,3403.0
2022-06-27 12:30:00,195.13,195.13,194.83,195.07,5120.0,181.0138,181.0138,180.7355,180.9581,5120.0
2022-06-27 12:40:00,195.17,195.41,195.0,195.02,2503.0,181.0509,181.2735,180.8932,180.9117,2503.0
2022-06-27 12:50:00,195.31,195.68,195.31,195.68,4214.0,181.1808,181.524,181.1808,181.524,4214.0
2022-06-27 13:00:00,195.8,195.84,195.09,195.54,3381.0,181.6353,181.6724,180.9767,181.3941,3381.0
2022-06-27 13:10:00,195.42,195.91,195.39,195.67,4186.0,181.2828,181.7373,181.255,181.5147,4186.0
2022-06-27 13:20:00,195.52,195.7,195.29,195.38,3188.0,181.3756,181.5425,181.1622,181.2457,3188.0
2022-06-27 13:30:00,195.39,195.7,195.36,195.68,5808.0,181.255,181.5425,181.2271,181.524,5808.0
2022-06-27 13:40:00,195.57,195.67,195.3,195.33,4314.0,181.4219,181.5147,181.1715,181.1993,4314.0
2022-06-27 13:50:00,195.54,195.78,195.42,195.55,4488.0,181.3941,181.6168,181.2828,181.4034,4488.0
2022-06-27 14:00:00,195.48,195.77,195.43,195.61,3187.0,181.3385,181.6075,181.2921,181.459,3187.0
2022-06-27 14:10:00,195.61,196.03,195.51,195.95,6388.0,181.459,181.8487,181.3663,181.7745,6388.0
2022-06-27 14:20:00,196.03,196.03,195.71,195.73,3206.0,181.8487,181.8487,181.5518,181.5704,3206.0
2022-06-27 14:30:00,195.84,196.35,195.82,196.3,3433.0,181.6724,182.1455,181.6539,182.0991,3433.0
2022-06-27 14:40:00,196.23,196.25,195.97,196.06,3695.0,182.0342,182.0527,181.793,181.8765,3695.0
2022-06-27 14:50:00,196.06,196.15,195.83,195.83,4641.0,181.8765,181.96,181.6631,181.6631,4641.0
2022-06-27 15:00:00,195.77,195.88,195.45,195.75,7501.0,181.6075,181.7095,181.3106,181.5889,7501.0
2022-06-27 15:10:00,195.75,196.25,195.74,196.2,4204.0,181.5889,182.0527,181.5796,182.0064,4204.0
2022-06-27 15:20:00,196.15,196.3,195.88,195.89,5980.0,181.96,182.0991,181.7095,181.7188,5980.0
2022-06-27 15:30:00,195.77,195.77,195.2,195.31,7246.0,181.6075,181.6075,181.0787,181.1808,7246.0
2022-06-27 15:40:00,195.23,195.7,195.19,195.52,10358.0,181.1065,181.5425,181.0694,181.3756,10358.0
2022-06-27 15:50:00,195.4,195.48,194.9,195.38,44527.0,181.2642,181.3385,180.8004,181.2457,44527.0
2022-06-28 09:30:00,197.33,199.46,197.33,198.98,23193.0,183.0546,185.0305,183.0546,184.5853,23193.0
2022-06-28 09:40:00,199.17,200.17,198.88,199.58,12353.0,184.7615,185.6892,184.4925,185.1418,12353.0
2022-06-28 09:50:00,199.93,201.08,199.44,200.73,7355.0,185.4665,186.5333,185.012,186.2087,7355.0
2022-06-28 10:00:00,200.81,201.25,199.57,200.08,5966.0,186.2829,186.691,185.1326,185.6057,5966.0
2022-06-28 10:10:00,200.03,200.86,200.02,200.72,8461.0,185.5593,186.3293,185.55,186.1994,8461.0
2022-06-28 10:20:00,200.57,200.84,199.76,199.97,12596.0,186.0602,186.3107,185.3088,185.5036,12596.0
2022-06-28 10:30:00,199.8,199.83,198.82,199.25,6200.0,185.3459,185.3738,184.4368,184.8357,6200.0
2022-06-28 10:40:00,199.17,199.51,198.72,199.22,6654.0,184.7615,185.0769,184.3441,184.8079,6654.0
2022-06-28 10:50:00,199.16,199.8,199.01,199.64,3767.0,184.7522,185.3459,184.6131,185.1975,3767.0
2022-06-28 11:00:00,199.51,200.09,199.25,199.74,4253.0,185.0769,185.615,184.8357,185.2903,4253.0
2022-06-28 11:10:00,199.88,200.18,199.19,199.2,9325.0,185.4201,185.6984,184.7801,184.7893,9325.0
2022-06-28 11:20:00,199.17,199.17,197.67,197.81,8818.0,184.7615,184.7615,183.37,183.4999,8818.0
2022-06-28 11:30:00,197.81,198.02,197.33,197.34,4578.0,183.4999,183.6947,183.0546,183.0639,4578.0
2022-06-28 11:40:00,197.21,197.89,197.14,197.73,4466.0,182.9433,183.5741,182.8784,183.4257,4466.0
2022-06-28 11:50:00,197.94,197.94,197.17,197.4,3385.0,183.6205,183.6205,182.9062,183.1196,3385.0
2022-06-28 12:00:00,197.45,197.67,197.21,197.51,4781.0,183.1659,183.37,182.9433,183.2216,4781.0
2022-06-28 12:10:00,197.77,197.89,197.31,197.64,2358.0,183.4628,183.5741,183.0361,183.3422,2358.0
2022-06-28 12:20:00,197.77,198.11,197.58,198.07,3215.0,183.4628,183.7782,183.2865,183.7411,3215.0
2022-06-28 12:30:00,198.08,198.2,197.41,197.48,13032.0,183.7504,183.8617,183.1288,183.1938,13032.0
2022-06-28 12:40:00,197.63,198.0,197.49,197.68,1693.0,183.3329,183.6762,183.203,183.3793,1693.0
2022-06-28 12:50:00,197.78,197.78,197.09,197.41,4340.0,183.4721,183.4721,182.832,183.1288,4340.0
2022-06-28 13:00:00,197.41,197.61,196.8,196.8,4058.0,183.1288,183.3144,182.563,182.563,4058.0
2022-06-28 13:10:00,196.76,197.13,196.65,196.93,4417.0,182.5259,182.8691,182.4238,182.6836,4417.0
2022-06-28 13:20:00,196.92,197.25,196.7,197.25,4044.0,182.6743,182.9804,182.4702,182.9804,4044.0
2022-06-28 13:30:00,197.38,197.5,196.97,197.02,6820.0,183.101,183.2123,182.7207,182.767,6820.0
2022-06-28 13:40:00,197.32,197.71,197.32,197.45,3773.0,183.0453,183.4071,183.0453,183.1659,3773.0
2022-06-28 13:50:00,197.59,197.6,197.26,197.33,3506.0,183.2958,183.3051,182.9897,183.0546,3506.0
2022-06-28 14:00:00,197.46,197.59,196.97,197.01,5753.0,183.1752,183.2958,182.7207,182.7578,5753.0
2022-06-28 14:10:00,197.02,197.13,196.71,196.79,4000.0,182.767,182.8691,182.4795,182.5537,4000.0
2022-06-28 14:20:00,196.66,196.8,196.43,196.43,9059.0,182.4331,182.563,182.2197,182.2197,9059.0
2022-06-28 14:30:00,196.5,196.5,196.07,196.16,3659.0,182.2847,182.2847,181.8858,181.9693,3659.0
2022-06-28 14:40:00,196.23,196.42,196.06,196.42,6964.0,182.0342,182.2105,181.8765,182.2105,6964.0
2022-06-28 14:50:00,196.41,196.5,196.22,196.36,8935.0,182.2012,182.2847,182.0249,182.1548,8935.0
2022-06-28 15:00:00,196.36,196.53,195.71,195.84,8098.0,182.1548,182.3125,181.5518,181.6724,8098.0
2022-06-28 15:10:00,195.95,196.08,195.63,195.69,9269.0,181.7745,181.895,181.4776,181.5333,9269.0
2022-06-28 15:20:00,195.67,196.15,195.5,196.15,14937.0,181.5147,181.96,181.357,181.96,14937.0
2022-06-28 15:30:00,196.15,196.36,195.84,195.98,8164.0,181.96,182.1548,181.6724,181.8023,8164.0
2022-06-28 15:40:00,196.03,196.12,195.67,195.81,13192.0,181.8487,181.9322,181.5147,181.6446,13192.0
2022-06-28 15:50:00,195.83,196.15,195.61,196.01,37049.0,181.6631,181.96,181.459,181.8301,37049.0
2022-06-29 09:30:00,196.37,196.37,193.22,193.22,14183.0,182.1641,182.1641,179.2419,179.2419,14183.0
2022-06-29 09:40:00,193.25,194.01,192.96,193.92,11283.0,179.2698,179.9748,179.0008,179.8913,11283.0
2022-06-29 09:50:00,194.28,194.78,193.53,193.53,3862.0,180.2253,180.6891,179.5295,179.5295,3862.0
2022-06-29 10:00:00,193.41,194.55,193.29,193.58,6464.0,179.4182,180.4757,179.3069,179.5759,6464.0
2022-06-29 10:10:00,193.18,193.58,192.87,193.01,9133.0,179.2048,179.5759,178.9173,179.0471,9133.0
2022-06-29 10:20:00,192.96,193.86,192.95,193.81,7448.0,179.0008,179.8356,178.9915,179.7893,7448.0
2022-06-29 10:30:00,193.86,194.42,193.57,193.74,9224.0,179.8356,180.3551,179.5666,179.7243,9224.0
2022-06-29 10:40:00,193.65,194.07,193.49,193.85,5853.0,179.6408,180.0305,179.4924,179.8264,5853.0
2022-06-29 10:50:00,193.87,193.93,193.34,193.62,8476.0,179.8449,179.9006,179.3533,179.613,8476.0
2022-06-29 11:00:00,193.64,193.98,193.07,193.98,6060.0,179.6316,179.947,179.1028,179.947,6060.0
2022-06-29 11:10:00,193.54,193.9,193.54,193.66,6755.0,179.5388,179.8728,179.5388,179.6501,6755.0
2022-06-29 11:20:00,193.62,193.64,193.14,193.23,5027.0,179.613,179.6316,179.1677,179.2512,5027.0
2022-06-29 11:30:00,193.25,193.61,193.06,193.5,7632.0,179.2698,179.6037,179.0935,179.5017,7632.0
2022-06-29 11:40:00,193.52,193.74,193.11,193.53,2750.0,179.5202,179.7243,179.1399,179.5295,2750.0
2022-06-29 11:50:00,193.46,193.74,192.79,193.14,9950.0,179.4646,179.7243,178.8431,179.1677,9950.0
2022-06-29 12:00:00,193.08,193.53,192.89,193.0,4641.0,179.1121,179.5295,178.9358,179.0379,4641.0
2022-06-29 12:10:00,192.98,193.2,192.79,193.14,3292.0,179.0193,179.2234,178.8431,179.1677,3292.0
2022-06-29 12:20:00,193.38,193.41,192.74,192.87,3496.0,179.3904,179.4182,178.7967,178.9173,3496.0
2022-06-29 12:30:00,192.8,193.5,192.77,193.46,3132.0,178.8523,179.5017,178.8245,179.4646,3132.0
2022-06-29 12:40:00,193.36,193.54,193.32,193.41,2669.0,179.3718,179.5388,179.3347,179.4182,2669.0
2022-06-29 12:50:00,193.47,193.51,193.29,193.42,2259.0,179.4739,179.511,179.3069,179.4275,2259.0
2022-06-29 13:00:00,193.48,193.83,193.2,193.83,2616.0,179.4831,179.8078,179.2234,179.8078,2616.0
2022-06-29 13:10:00,193.81,193.85,193.22,193.39,4123.0,179.7893,179.8264,179.2419,179.3996,4123.0
2022-06-29 13:20:00,193.45,194.03,193.18,194.02,4275.0,179.4553,179.9934,179.2048,179.9841,4275.0
2022-06-29 13:30:00,194.05,194.29,193.78,194.22,3248.0,180.0119,180.2345,179.7614,180.1696,3248.0
2022-06-29 13:40:00,194.22,194.65,194.2,194.6,5725.0,180.1696,180.5685,180.1511,180.5221,5725.0
2022-06-29 13:50:00,194.57,194.98,194.57,194.85,8647.0,180.4943,180.8746,180.4943,180.754,8647.0
2022-06-29 14:00:00,194.82,195.05,194.72,194.72,4225.0,180.7262,180.9396,180.6334,180.6334,4225.0
2022-06-29 14:10:00,194.58,195.17,194.55,194.98,6161.0,180.5036,181.0509,180.4757,180.8746,6161.0
2022-06-29 14:20:00,194.97,195.03,194.66,194.84,1316.0,180.8653,180.921,180.5778,180.7448,1316.0
2022-06-29 14:30:00,195.13,195.19,194.85,194.91,4967.0,181.0138,181.0694,180.754,180.8097,4967.0
2022-06-29 14:40:00,194.82,194.82,194.49,194.67,3984.0,180.7262,180.7262,180.4201,180.5871,3984.0
2022-06-29 14:50:00,194.61,195.0,194.6,194.84,5607.0,180.5314,180.8932,180.5221,180.7448,5607.0
2022-06-29 15:00:00,194.72,194.73,194.3,194.62,5373.0,180.6334,180.6427,180.2438,180.5407,5373.0
2022-06-29 15:10:00,194.52,194.53,193.8,194.08,13509.0,180.4479,180.4572,179.78,180.0397,13509.0
2022-06-29 15:20:00,194.18,194.2,193.91,194.11,19110.0,180.1325,180.1511,179.882,180.0676,19110.0
2022-06-29 15:30:00,194.1,194.1,193.38,193.45,19020.0,180.0583,180.0583,179.3904,179.4553,19020.0
2022-06-29 15:40:00,193.44,193.87,193.27,193.84,24665.0,179.446,179.8449,179.2883,179.8171,24665.0
2022-06-29 15:50:00,194.05,194.14,193.58,193.72,60717.0,180.0119,180.0954,179.5759,179.7058,60717.0
2022-06-30 09:30:00,191.19,191.87,190.31,191.06,20064.0,177.3588,177.9896,176.5425,177.2382,20064.0
2022-06-30 09:40:00,191.09,191.5,190.79,190.93,3731.0,177.266,177.6464,176.9877,177.1176,3731.0
2022-06-30 09:50:00,190.99,190.99,189.1,189.65,17215.0,177.1733,177.1733,175.42,175.9302,17215.0
2022-06-30 10:00:00,189.39,191.11,189.12,191.09,6075.0,175.689,177.2846,175.4386,177.266,6075.0
2022-06-30 10:10:00,191.1,192.17,191.09,192.17,8258.0,177.2753,178.2679,177.266,178.2679,8258.0
2022-06-30 10:20:00,191.62,191.97,191.17,191.29,5063.0,177.7577,178.0824,177.3403,177.4516,5063.0
2022-06-30 10:30:00,191.39,192.15,191.3,191.83,9980.0,177.5443,178.2494,177.4608,177.9525,9980.0
2022-06-30 10:40:00,191.78,191.78,190.64,190.89,7678.0,177.9061,177.9061,176.8486,177.0805,7678.0
2022-06-30 10:50:00,190.7,191.82,190.7,191.53,6742.0,176.9043,177.9432,176.9043,177.6742,6742.0
2022-06-30 11:00:00,191.39,192.25,191.12,192.25,5927.0,177.5443,178.3421,177.2939,178.3421,5927.0
2022-06-30 11:10:00,192.4,192.67,192.13,192.39,4503.0,178.4813,178.7317,178.2308,178.472,4503.0
2022-06-30 11:20:00,192.44,193.2,192.14,192.88,8610.0,178.5184,179.2234,178.2401,178.9265,8610.0
2022-06-30 11:30:00,192.67,193.01,192.4,192.68,5474.0,178.7317,179.0471,178.4813,178.741,5474.0
2022-06-30 11:40:00,192.81,193.01,192.64,192.75,5102.0,178.8616,179.0471,178.7039,178.8059,5102.0
2022-06-30 11:50:00,192.78,192.8,192.26,192.61,5111.0,178.8338,178.8523,178.3514,178.6761,5111.0
2022-06-30 12:00:00,192.68,192.85,192.2,192.3,7757.0,178.741,178.8987,178.2957,178.3885,7757.0
2022-06-30 12:10:00,192.3,192.93,192.29,192.93,1555.0,178.3885,178.9729,178.3792,178.9729,1555.0
2022-06-30 12:20:00,192.83,194.03,192.83,193.93,6531.0,178.8802,179.9934,178.8802,179.9006,6531.0
2022-06-30 12:30:00,193.86,194.41,193.78,193.81,2784.0,179.8356,180.3459,179.7614,179.7893,2784.0
2022-06-30 12:40:00,193.79,193.79,193.3,193.3,2736.0,179.7707,179.7707,179.3162,179.3162,2736.0
2022-06-30 12:50:00,193.23,193.61,193.23,193.53,2046.0,179.2512,179.6037,179.2512,179.5295,2046.0
2022-06-30 13:00:00,193.5,193.62,193.15,193.15,1529.0,179.5017,179.613,179.177,179.177,1529.0
2022-06-30 13:10:00,193.01,193.01,192.67,192.8,2892.0,179.0471,179.0471,178.7317,178.8523,2892.0
2022-06-30 13:20:00,192.77,193.44,192.76,193.26,3435.0,178.8245,179.446,178.8152,179.2791,3435.0
2022-06-30 13:30:00,193.26,193.61,193.22,193.47,2982.0,179.2791,179.6037,179.2419,179.4739,2982.0
2022-06-30 13:40:00,193.54,193.75,193.02,193.52,3296.0,179.5388,179.7336,179.0564,179.5202,3296.0
2022-06-30 13:50:00,193.67,193.92,193.49,193.71,2417.0,179.6594,179.8913,179.4924,179.6965,2417.0
2022-06-30 14:00:00,193.7,193.7,193.28,193.28,2822.0,179.6872,179.6872,179.2976,179.2976,2822.0
2022-06-30 14:10:00,193.16,193.36,192.98,193.14,3089.0,179.1863,179.3718,179.0193,179.1677,3089.0
2022-06-30 14:20:00,193.02,193.15,192.75,192.9,2933.0,179.0564,179.177,178.8059,178.9451,2933.0
2022-06-30 14:30:00,192.98,193.29,192.98,193.05,5636.0,179.0193,179.3069,179.0193,179.0842,5636.0
2022-06-30 14:40:00,193.06,193.12,192.59,192.92,8545.0,179.0935,179.1492,178.6575,178.9637,8545.0
2022-06-30 14:50:00,192.82,192.87,192.44,192.81,7628.0,178.8709,178.9173,178.5184,178.8616,7628.0
2022-06-30 15:00:00,192.66,192.77,191.98,192.08,4664.0,178.7225,178.8245,178.0917,178.1844,4664.0
2022-06-30 15:10:00,192.04,192.36,192.02,192.14,10626.0,178.1473,178.4442,178.1288,178.2401,10626.0
2022-06-30 15:20:00,192.19,193.06,192.18,193.06,10109.0,178.2865,179.0935,178.2772,179.0935,10109.0
2022-06-30 15:30:00,193.09,193.68,193.06,193.21,9248.0,179.1214,179.6687,179.0935,179.2327,9248.0
2022-06-30 15:40:00,193.28,193.55,192.71,192.91,14958.0,179.2976,179.5481,178.7688,178.9544,14958.0
2022-06-30 15:50:00,192.85,193.8,192.43,193.78,74997.0,178.8987,179.78,178.5091,179.7614,74997.0
2022-07-01 09:30:00,194.18,195.36,194.1,195.36,14946.0,180.1325,181.2271,180.0583,181.2271,14946.0
2022-07-01 09:40:00,195.69,196.98,195.61,196.98,4112.0,181.5333,182.7299,181.459,182.7299,4112.0
2022-07-01 09:50:00,196.44,196.44,195.03,195.18,8716.0,182.229,182.229,180.921,181.0602,8716.0
2022-07-01 10:00:00,195.18,195.97,193.87,194.06,8652.0,181.0602,181.793,179.8449,180.0212,8652.0
2022-07-01 10:10:00,193.71,193.76,191.98,192.14,11144.0,179.6965,179.7429,178.0917,178.2401,11144.0
2022-07-01 10:20:00,192.07,192.34,191.35,191.56,7622.0,178.1751,178.4256,177.5072,177.702,7622.0
2022-07-01 10:30:00,191.45,191.78,190.91,191.06,5614.0,177.6,177.9061,177.0991,177.2382,5614.0
2022-07-01 10:40:00,190.81,192.24,190.74,191.82,5524.0,177.0063,178.3328,176.9414,177.9432,5524.0
2022-07-01 10:50:00,191.7,192.1,191.21,191.76,4726.0,177.8319,178.203,177.3774,177.8876,4726.0
2022-07-01 11:00:00,191.5,192.21,191.46,192.0,4000.0,177.6464,178.305,177.6093,178.1102,4000.0
2022-07-01 11:10:00,191.88,192.35,191.81,192.03,4034.0,177.9989,178.4349,177.934,178.138,4034.0
2022-07-01 11:20:00,192.01,192.32,191.84,191.99,6358.0,178.1195,178.4071,177.9618,178.1009,6358.0
2022-07-01 11:30:00,192.03,192.24,191.85,191.95,5809.0,178.138,178.3328,177.9711,178.0638,5809.0
2022-07-01 11:40:00,192.04,192.04,191.53,191.63,7356.0,178.1473,178.1473,177.6742,177.767,7356.0
2022-07-01 11:50:00,191.62,191.62,191.02,191.2,4534.0,177.7577,177.7577,177.2011,177.3681,4534.0
2022-07-01 12:00:00,191.09,191.72,191.09,191.65,4465.0,177.266,177.8505,177.266,177.7855,4465.0
2022-07-01 12:10:00,191.67,192.27,191.51,192.27,2908.0,177.8041,178.3607,177.6557,178.3607,2908.0
2022-07-01 12:20:00,192.23,192.61,192.22,192.59,2436.0,178.3236,178.6761,178.3143,178.6575,2436.0
2022-07-01 12:30:00,192.67,192.75,191.76,191.84,5135.0,178.7317,178.8059,177.8876,177.9618,5135.0
2022-07-01 12:40:00,191.76,191.87,191.58,191.85,5216.0,177.8876,177.9896,177.7206,177.9711,5216.0
2022-07-01 12:50:00,191.88,192.33,191.82,191.85,2725.0,177.9989,178.4163,177.9432,177.9711,2725.0
2022-07-01 13:00:00,191.98,192.18,191.89,192.12,1100.0,178.0917,178.2772,178.0082,178.2215,1100.0
2022-07-01 13:10:00,192.12,192.51,192.12,192.38,3759.0,178.2215,178.5833,178.2215,178.4627,3759.0
2022-07-01 13:20:00,192.37,192.91,192.37,192.83,2103.0,178.4534,178.9544,178.4534,178.8802,2103.0
2022-07-01 13:30:00,192.9,193.22,192.56,192.99,5329.0,178.9451,179.2419,178.6297,179.0286,5329.0
2022-07-01 13:40:00,193.03,193.35,193.0,193.34,2926.0,179.0657,179.3625,179.0379,179.3533,2926.0
2022-07-01 13:50:00,193.37,193.51,193.28,193.34,3772.0,179.3811,179.511,179.2976,179.3533,3772.0
2022-07-01 14:00:00,193.43,193.55,193.29,193.31,3616.0,179.4368,179.5481,179.3069,179.3254,3616.0
2022-07-01 14:10:00,193.3,193.93,193.29,193.93,2470.0,179.3162,179.9006,179.3069,179.9006,2470.0
2022-07-01 14:20:00,193.91,194.35,193.91,194.08,5708.0,179.882,180.2902,179.882,180.0397,5708.0
2022-07-01 14:30:00,194.08,194.49,194.05,194.4,2374.0,180.0397,180.4201,180.0119,180.3366,2374.0
2022-07-01 14:40:00,194.46,194.55,194.26,194.54,3183.0,180.3922,180.4757,180.2067,180.4665,3183.0
2022-07-01 14:50:00,194.51,194.51,194.21,194.36,4123.0,180.4386,180.4386,180.1603,180.2995,4123.0
2022-07-01 15:00:00,194.38,194.4,193.96,194.4,6102.0,180.318,180.3366,179.9284,180.3366,6102.0
2022-07-01 15:10:00,194.4,194.88,194.4,194.45,27566.0,180.3366,180.7819,180.3366,180.383,27566.0
2022-07-01 15:20:00,194.45,194.45,194.14,194.31,9705.0,180.383,180.383,180.0954,180.2531,9705.0
2022-07-01 15:30:00,194.34,194.77,194.27,194.74,7847.0,180.2809,180.6798,180.216,180.652,7847.0
2022-07-01 15:40:00,194.79,194.92,194.55,194.81,12020.0,180.6984,180.819,180.4757,180.7169,12020.0
2022-07-01 15:50:00,194.84,194.96,193.69,194.25,50030.0,180.7448,180.8561,179.6779,180.1974,50030.0
2022-07-05 09:30:00,189.8,190.23,187.92,188.18,17803.0,176.0694,176.4683,174.3254,174.5666,17803.0
2022-07-05 09:40:00,188.12,189.13,187.94,188.77,5006.0,174.5109,175.4478,174.3439,175.1139,5006.0
2022-07-05 09:50:00,188.89,189.25,188.67,189.25,5374.0,175.2252,175.5591,175.0211,175.5591,5374.0
2022-07-05 10:00:00,189.16,189.44,188.69,188.99,5355.0,175.4757,175.7354,175.0397,175.318,5355.0
2022-07-05 10:10:00,189.15,190.01,188.98,189.63,6682.0,175.4664,176.2642,175.3087,175.9117,6682.0
2022-07-05 10:20:00,189.56,189.79,189.38,189.71,3001.0,175.8467,176.0601,175.6797,175.9859,3001.0
2022-07-05 10:30:00,189.89,190.91,189.8,190.8,3950.0,176.1528,177.0991,176.0694,176.997,3950.0
2022-07-05 10:40:00,190.67,190.67,189.86,190.02,3918.0,176.8764,176.8764,176.125,176.2734,3918.0
2022-07-05 10:50:00,189.96,190.31,189.8,190.31,2799.0,176.2178,176.5425,176.0694,176.5425,2799.0
2022-07-05 11:00:00,190.38,191.63,190.09,191.31,16955.0,176.6074,177.767,176.3384,177.4701,16955.0
2022-07-05 11:10:00,191.48,191.86,190.86,190.94,11025.0,177.6278,177.9803,177.0527,177.1269,11025.0
2022-07-05 11:20:00,191.0,191.2,190.57,190.94,6740.0,177.1825,177.3681,176.7837,177.1269,6740.0
2022-07-05 11:30:00,190.88,191.06,190.6,190.79,3147.0,177.0712,177.2382,176.8115,176.9877,3147.0
2022-07-05 11:40:00,191.06,191.4,190.95,190.98,1555.0,177.2382,177.5536,177.1362,177.164,1555.0
2022-07-05 11:50:00,191.03,191.13,190.84,191.13,3074.0,177.2104,177.3031,177.0341,177.3031,3074.0
2022-07-05 12:00:00,191.06,191.59,191.04,191.28,2717.0,177.2382,177.7299,177.2197,177.4423,2717.0
2022-07-05 12:10:00,191.51,191.66,190.81,190.89,2957.0,177.6557,177.7948,177.0063,177.0805,2957.0
2022-07-05 12:20:00,190.87,192.26,190.65,191.81,12260.0,177.062,178.3514,176.8579,177.934,12260.0
2022-07-05 12:30:00,191.87,191.97,191.63,191.9,3775.0,177.9896,178.0824,177.767,178.0174,3775.0
2022-07-05 12:40:00,192.0,192.0,191.5,191.5,2011.0,178.1102,178.1102,177.6464,177.6464,2011.0
2022-07-05 12:50:00,191.36,191.37,191.08,191.17,2236.0,177.5165,177.5258,177.2568,177.3403,2236.0
2022-07-05 13:00:00,191.06,191.99,191.06,191.74,9291.0,177.2382,178.1009,177.2382,177.869,9291.0
2022-07-05 13:10:00,191.77,192.64,191.77,192.64,9031.0,177.8968,178.7039,177.8968,178.7039,9031.0
2022-07-05 13:20:00,192.5,192.8,191.88,192.26,10355.0,178.574,178.8523,177.9989,178.3514,10355.0
2022-07-05 13:30:00,192.14,192.6,192.07,192.35,3547.0,178.2401,178.6668,178.1751,178.4349,3547.0
2022-07-05 13:40:00,192.44,192.64,191.72,192.05,5025.0,178.5184,178.7039,177.8505,178.1566,5025.0
2022-07-05 13:50:00,192.09,192.14,191.74,191.88,4705.0,178.1937,178.2401,177.869,177.9989,4705.0
2022-07-05 14:00:00,192.02,192.36,191.86,192.29,3973.0,178.1288,178.4442,177.9803,178.3792,3973.0
2022-07-05 14:10:00,192.32,192.53,191.94,192.15,4379.0,178.4071,178.6019,178.0545,178.2494,4379.0
2022-07-05 14:20:00,192.33,192.62,192.15,192.59,3518.0,178.4163,178.6854,178.2494,178.6575,3518.0
2022-07-05 14:30:00,192.79,193.41,192.78,193.41,5305.0,178.8431,179.4182,178.8338,179.4182,5305.0
2022-07-05 14:40:00,193.36,193.42,193.1,193.1,2917.0,179.3718,179.4275,179.1306,179.1306,2917.0
2022-07-05 14:50:00,193.21,193.27,192.7,192.87,5278.0,179.2327,179.2883,178.7596,178.9173,5278.0
2022-07-05 15:00:00,192.78,193.44,192.64,193.44,3348.0,178.8338,179.446,178.7039,179.446,3348.0
2022-07-05 15:10:00,193.32,193.44,192.79,192.99,5588.0,179.3347,179.446,178.8431,179.0286,5588.0
2022-07-05 15:20:00,192.98,193.62,192.97,193.57,3069.0,179.0193,179.613,179.01,179.5666,3069.0
2022-07-05 15:30:00,193.68,193.88,193.39,193.68,11563.0,179.6687,179.8542,179.3996,179.6687,11563.0
2022-07-05 15:40:00,193.76,193.85,193.52,193.81,11213.0,179.7429,179.8264,179.5202,179.7893,11213.0
2022-07-05 15:50:00,193.93,194.2,193.58,194.16,52214.0,179.9006,180.1511,179.5759,180.1139,52214.0
2022-07-06 09:30:00,193.58,195.09,192.76,192.76,8307.0,179.5759,180.9767,178.8152,178.8152,8307.0
2022-07-06 09:40:00,192.87,194.21,192.43,193.61,6130.0,178.9173,180.1603,178.5091,179.6037,6130.0
2022-07-06 09:50:00,193.49,193.66,192.25,192.47,6433.0,179.4924,179.6501,178.3421,178.5462,6433.0
2022-07-06 10:00:00,192.42,193.01,191.98,192.74,8219.0,178.4998,179.0471,178.0917,178.7967,8219.0
2022-07-06 10:10:00,192.8,192.86,191.8,191.93,5103.0,178.8523,178.908,177.9247,178.0453,5103.0
2022-07-06 10:20:00,191.88,193.2,191.52,193.11,6949.0,177.9989,179.2234,177.6649,179.1399,6949.0
2022-07-06 10:30:00,193.0,193.48,192.59,192.72,3878.0,179.0379,179.4831,178.6575,178.7781,3878.0
2022-07-06 10:40:00,192.69,192.98,192.24,192.25,5447.0,178.7503,179.0193,178.3328,178.3421,5447.0
2022-07-06 10:50:00,192.26,193.28,192.1,193.05,4661.0,178.3514,179.2976,178.203,179.0842,4661.0
2022-07-06 11:00:00,192.91,192.91,192.2,192.36,4868.0,178.9544,178.9544,178.2957,178.4442,4868.0
2022-07-06 11:10:00,192.43,193.0,192.42,192.8,2442.0,178.5091,179.0379,178.4998,178.8523,2442.0
2022-07-06 11:20:00,192.72,192.92,192.22,192.22,4042.0,178.7781,178.9637,178.3143,178.3143,4042.0
2022-07-06 11:30:00,192.0,192.78,191.85,192.78,4802.0,178.1102,178.8338,177.9711,178.8338,4802.0
2022-07-06 11:40:00,193.04,193.04,192.38,192.76,4188.0,179.075,179.075,178.4627,178.8152,4188.0
2022-07-06 11:50:00,192.71,193.16,192.7,193.14,2301.0,178.7688,179.1863,178.7596,179.1677,2301.0
2022-07-06 12:00:00,193.11,193.11,192.35,192.53,4300.0,179.1399,179.1399,178.4349,178.6019,4300.0
2022-07-06 12:10:00,192.77,193.31,192.67,192.81,3297.0,178.8245,179.3254,178.7317,178.8616,3297.0
2022-07-06 12:20:00,192.69,193.13,192.69,193.13,2991.0,178.7503,179.1585,178.7503,179.1585,2991.0
2022-07-06 12:30:00,193.04,193.43,192.92,192.92,3451.0,179.075,179.4368,178.9637,178.9637,3451.0
2022-07-06 12:40:00,192.89,193.11,192.88,193.09,2022.0,178.9358,179.1399,178.9265,179.1214,2022.0
2022-07-06 12:50:00,193.02,193.25,192.84,193.25,2597.0,179.0564,179.2698,178.8894,179.2698,2597.0
2022-07-06 13:00:00,193.19,193.77,193.19,193.74,3380.0,179.2141,179.7522,179.2141,179.7243,3380.0
2022-07-06 13:10:00,193.61,193.75,193.54,193.67,2966.0,179.6037,179.7336,179.5388,179.6594,2966.0
2022-07-06 13:20:00,193.56,193.65,193.38,193.47,3282.0,179.5574,179.6408,179.3904,179.4739,3282.0
2022-07-06 13:30:00,193.46,193.59,193.29,193.59,4201.0,179.4646,179.5852,179.3069,179.5852,4201.0
2022-07-06 13:40:00,193.62,193.79,193.41,193.79,3237.0,179.613,179.7707,179.4182,179.7707,3237.0
2022-07-06 13:50:00,193.77,193.98,193.76,193.91,3608.0,179.7522,179.947,179.7429,179.882,3608.0
2022-07-06 14:00:00,193.89,194.59,193.67,194.19,5636.0,179.8635,180.5128,179.6594,180.1418,5636.0
2022-07-06 14:10:00,194.01,194.36,193.6,194.18,5371.0,179.9748,180.2995,179.5945,180.1325,5371.0
2022-07-06 14:20:00,194.19,195.07,194.06,195.01,5000.0,180.1418,180.9581,180.0212,180.9025,5000.0
2022-07-06 14:30:00,195.13,195.82,194.97,195.63,4574.0,181.0138,181.6539,180.8653,181.4776,4574.0
2022-07-06 14:40:00,195.66,196.13,195.35,195.35,5071.0,181.5054,181.9414,181.2179,181.2179,5071.0
2022-07-06 14:50:00,195.12,195.31,194.99,195.24,3993.0,181.0045,181.1808,180.8839,181.1158,3993.0
2022-07-06 15:00:00,195.14,195.14,194.82,195.07,3947.0,181.0231,181.0231,180.7262,180.9581,3947.0
2022-07-06 15:10:00,195.04,195.54,194.9,195.44,4228.0,180.9303,181.3941,180.8004,181.3013,4228.0
2022-07-06 15:20:00,195.43,195.96,195.42,195.9,7530.0,181.2921,181.7837,181.2828,181.7281,7530.0
2022-07-06 15:30:00,195.86,196.03,195.47,195.49,10415.0,181.691,181.8487,181.3292,181.3477,10415.0
2022-07-06 15:40:00,195.38,195.56,194.98,195.1,10450.0,181.2457,181.4127,180.8746,180.9859,10450.0
2022-07-06 15:50:00,195.04,195.19,194.24,194.47,44429.0,180.9303,181.0694,180.1882,180.4015,44429.0
2022-07-07 09:30:00,201.17,203.32,200.43,203.15,63932.0,186.6168,188.6113,185.9304,188.4536,63932.0
2022-07-07 09:40:00,203.16,203.61,202.08,202.92,17504.0,188.4629,188.8803,187.461,188.2402,17504.0
2022-07-07 09:50:00,203.0,203.0,200.79,201.33,19829.0,188.3144,188.3144,186.2643,186.7652,19829.0
2022-07-07 10:00:00,201.37,201.95,201.34,201.68,34810.0,186.8024,187.3404,186.7745,187.0899,34810.0
2022-07-07 10:10:00,201.7,201.92,200.02,200.06,9301.0,187.1085,187.3126,185.55,185.5871,9301.0
2022-07-07 10:20:00,199.93,201.41,199.92,201.3,11346.0,185.4665,186.8395,185.4573,186.7374,11346.0
2022-07-07 10:30:00,201.4,202.66,201.36,202.17,18066.0,186.8302,187.999,186.7931,187.5445,18066.0
2022-07-07 10:40:00,201.99,201.99,201.3,201.98,9417.0,187.3775,187.3775,186.7374,187.3682,9417.0
2022-07-07 10:50:00,201.98,202.48,201.86,201.87,8607.0,187.3682,187.8321,187.2569,187.2662,8607.0
2022-07-07 11:00:00,201.92,202.35,201.88,201.89,8993.0,187.3126,187.7115,187.2755,187.2847,8993.0
2022-07-07 11:10:00,201.75,201.91,201.42,201.51,5686.0,187.1549,187.3033,186.8487,186.9322,5686.0
2022-07-07 11:20:00,201.55,201.93,201.34,201.43,6309.0,186.9693,187.3218,186.7745,186.858,6309.0
2022-07-07 11:30:00,201.33,201.63,201.09,201.42,8576.0,186.7652,187.0435,186.5426,186.8487,8576.0
2022-07-07 11:40:00,201.42,201.42,200.81,200.81,5352.0,186.8487,186.8487,186.2829,186.2829,5352.0
2022-07-07 11:50:00,200.78,201.04,200.61,201.02,6029.0,186.255,186.4962,186.0973,186.4777,6029.0
2022-07-07 12:00:00,201.04,201.59,200.96,201.44,6838.0,186.4962,187.0064,186.422,186.8673,6838.0
2022-07-07 12:10:00,201.4,201.89,201.24,201.82,5471.0,186.8302,187.2847,186.6818,187.2198,5471.0
2022-07-07 12:20:00,201.57,201.74,201.54,201.56,3359.0,186.9879,187.1456,186.9601,186.9786,3359.0
2022-07-07 12:30:00,201.53,201.58,201.3,201.45,5261.0,186.9508,186.9972,186.7374,186.8766,5261.0
2022-07-07 12:40:00,201.37,201.62,201.33,201.37,4757.0,186.8024,187.0343,186.7652,186.8024,4757.0
2022-07-07 12:50:00,201.18,201.24,201.0,201.04,5393.0,186.6261,186.6818,186.4591,186.4962,5393.0
2022-07-07 13:00:00,200.9,201.14,200.71,200.88,5722.0,186.3664,186.589,186.1901,186.3478,5722.0
2022-07-07 13:10:00,200.89,201.47,200.81,201.13,4563.0,186.3571,186.8951,186.2829,186.5797,4563.0
2022-07-07 13:20:00,201.33,201.33,201.02,201.17,3323.0,186.7652,186.7652,186.4777,186.6168,3323.0
2022-07-07 13:30:00,201.07,201.29,200.92,201.29,3674.0,186.5241,186.7281,186.3849,186.7281,3674.0
2022-07-07 13:40:00,201.46,201.5,201.25,201.36,3345.0,186.8858,186.923,186.691,186.7931,3345.0
2022-07-07 13:50:00,201.32,201.38,201.04,201.04,5997.0,186.756,186.8116,186.4962,186.4962,5997.0
2022-07-07 14:00:00,201.14,201.88,201.14,201.73,4573.0,186.589,187.2755,186.589,187.1363,4573.0
2022-07-07 14:10:00,201.69,201.89,201.57,201.83,5943.0,187.0992,187.2847,186.9879,187.2291,5943.0
2022-07-07 14:20:00,201.87,202.01,201.75,201.95,3205.0,187.2662,187.3961,187.1549,187.3404,3205.0
2022-07-07 14:30:00,201.93,202.01,201.65,201.98,4025.0,187.3218,187.3961,187.0621,187.3682,4025.0
2022-07-07 14:40:00,201.99,202.31,201.85,202.24,2826.0,187.3775,187.6744,187.2476,187.6094,2826.0
2022-07-07 14:50:00,202.27,202.77,202.12,202.63,6324.0,187.6372,188.1011,187.4981,187.9712,6324.0
2022-07-07 15:00:00,202.65,202.86,202.47,202.53,5368.0,187.9898,188.1846,187.8228,187.8784,5368.0
2022-07-07 15:10:00,202.47,202.67,202.41,202.5,5669.0,187.8228,188.0083,187.7671,187.8506,5669.0
2022-07-07 15:20:00,202.47,202.49,201.75,201.89,7775.0,187.8228,187.8413,187.1549,187.2847,7775.0
2022-07-07 15:30:00,201.88,202.26,201.68,201.9,9556.0,187.2755,187.628,187.0899,187.294,9556.0
2022-07-07 15:40:00,201.75,201.96,201.44,201.44,16523.0,187.1549,187.3497,186.8673,186.8673,16523.0
2022-07-07 15:50:00,201.48,201.73,201.22,201.32,69957.0,186.9044,187.1363,186.6632,186.756,69957.0
2022-07-08 09:30:00,201.34,201.49,199.34,200.11,16878.0,186.7745,186.9137,184.9192,185.6335,16878.0
2022-07-08 09:40:00,199.89,201.65,199.49,200.25,18206.0,185.4294,187.0621,185.0584,185.7634,18206.0
2022-07-08 09:50:00,200.03,200.03,198.98,199.8,7976.0,185.5593,185.5593,184.5853,185.3459,7976.0
2022-07-08 10:00:00,199.7,199.7,198.41,198.61,7626.0,185.2532,185.2532,184.0565,184.242,7626.0
2022-07-08 10:10:00,198.52,198.52,198.05,198.3,5485.0,184.1585,184.1585,183.7225,183.9544,5485.0
2022-07-08 10:20:00,198.21,199.65,198.0,199.26,8666.0,183.871,185.2068,183.6762,184.845,8666.0
2022-07-08 10:30:00,199.44,200.43,199.44,199.93,4328.0,185.012,185.9304,185.012,185.4665,4328.0
2022-07-08 10:40:00,199.94,200.24,199.68,200.08,3497.0,185.4758,185.7541,185.2346,185.6057,3497.0
2022-07-08 10:50:00,200.09,200.25,199.64,200.13,6605.0,185.615,185.7634,185.1975,185.6521,6605.0
2022-07-08 11:00:00,200.24,200.97,200.09,200.97,5951.0,185.7541,186.4313,185.615,186.4313,5951.0
2022-07-08 11:10:00,201.03,202.19,200.87,201.0,18280.0,186.487,187.563,186.3385,186.4591,18280.0
2022-07-08 11:20:00,201.0,201.27,200.88,201.05,3820.0,186.4591,186.7096,186.3478,186.5055,3820.0
2022-07-08 11:30:00,200.91,200.95,200.55,200.92,6668.0,186.3756,186.4127,186.0417,186.3849,6668.0
2022-07-08 11:40:00,200.78,200.9,200.08,200.23,8708.0,186.255,186.3664,185.6057,185.7448,8708.0
2022-07-08 11:50:00,200.04,200.5,199.8,200.5,1802.0,185.5686,185.9953,185.3459,185.9953,1802.0
2022-07-08 12:00:00,200.37,200.44,199.85,199.85,4483.0,185.8747,185.9396,185.3923,185.3923,4483.0
2022-07-08 12:10:00,199.66,199.71,199.43,199.7,5211.0,185.2161,185.2624,185.0027,185.2532,5211.0
2022-07-08 12:20:00,199.74,199.74,199.19,199.34,7544.0,185.2903,185.2903,184.7801,184.9192,7544.0
2022-07-08 12:30:00,199.4,199.41,199.16,199.23,5375.0,184.9749,184.9841,184.7522,184.8172,5375.0
2022-07-08 12:40:00,199.18,199.25,198.93,199.19,3378.0,184.7708,184.8357,184.5389,184.7801,3378.0
2022-07-08 12:50:00,199.08,199.12,198.93,199.0,5424.0,184.678,184.7151,184.5389,184.6038,5424.0
2022-07-08 13:00:00,199.02,199.28,198.8,199.28,3678.0,184.6224,184.8636,184.4183,184.8636,3678.0
2022-07-08 13:10:00,199.25,199.53,199.18,199.45,6731.0,184.8357,185.0955,184.7708,185.0213,6731.0
2022-07-08 13:20:00,199.43,200.02,199.42,199.93,8425.0,185.0027,185.55,184.9934,185.4665,8425.0
2022-07-08 13:30:00,200.02,200.12,199.83,200.12,6216.0,185.55,185.6428,185.3738,185.6428,6216.0
2022-07-08 13:40:00,200.12,200.18,199.96,200.16,3579.0,185.6428,185.6984,185.4944,185.6799,3579.0
2022-07-08 13:50:00,200.18,200.19,199.94,200.02,4737.0,185.6984,185.7077,185.4758,185.55,4737.0
2022-07-08 14:00:00,200.01,200.57,200.01,200.57,4936.0,185.5407,186.0602,185.5407,186.0602,4936.0
2022-07-08 14:10:00,200.5,200.67,200.5,200.61,2265.0,185.9953,186.153,185.9953,186.0973,2265.0
2022-07-08 14:20:00,200.62,201.04,200.62,201.04,4099.0,186.1066,186.4962,186.1066,186.4962,4099.0
2022-07-08 14:30:00,201.0,201.1,200.92,201.08,2924.0,186.4591,186.5519,186.3849,186.5333,2924.0
2022-07-08 14:40:00,201.01,201.35,201.01,201.15,4000.0,186.4684,186.7838,186.4684,186.5983,4000.0
2022-07-08 14:50:00,201.14,201.41,200.8,201.41,6495.0,186.589,186.8395,186.2736,186.8395,6495.0
2022-07-08 15:00:00,201.37,201.59,200.97,200.97,8924.0,186.8024,187.0064,186.4313,186.4313,8924.0
2022-07-08 15:10:00,200.97,201.21,200.8,200.8,5797.0,186.4313,186.6539,186.2736,186.2736,5797.0
2022-07-08 15:20:00,200.96,201.08,200.7,200.91,8405.0,186.422,186.5333,186.1808,186.3756,8405.0
2022-07-08 15:30:00,201.08,201.18,200.52,200.62,14795.0,186.5333,186.6261,186.0138,186.1066,14795.0
2022-07-08 15:40:00,200.65,200.84,200.49,200.5,17192.0,186.1344,186.3107,185.986,185.9953,17192.0
2022-07-08 15:50:00,200.48,200.71,200.22,200.53,66744.0,185.9767,186.1901,185.7355,186.0231,66744.0
2022-07-11 09:30:00,199.45,200.0,199.04,199.64,15554.0,185.0213,185.5315,184.6409,185.1975,15554.0
2022-07-11 09:40:00,199.29,199.41,198.79,199.09,6525.0,184.8728,184.9841,184.409,184.6873,6525.0
2022-07-11 09:50:00,199.1,201.33,199.1,201.05,4876.0,184.6966,186.7652,184.6966,186.5055,4876.0
2022-07-11 10:00:00,201.21,201.37,200.46,200.5,6383.0,186.6539,186.8024,185.9582,185.9953,6383.0
2022-07-11 10:10:00,200.51,200.77,199.4,199.41,7026.0,186.0046,186.2458,184.9749,184.9841,7026.0
2022-07-11 10:20:00,199.24,199.75,199.0,199.52,6199.0,184.8264,185.2996,184.6038,185.0862,6199.0
2022-07-11 10:30:00,199.47,199.81,199.31,199.45,12031.0,185.0398,185.3552,184.8914,185.0213,12031.0
2022-07-11 10:40:00,199.39,199.7,198.55,198.83,7440.0,184.9656,185.2532,184.1864,184.4461,7440.0
2022-07-11 10:50:00,198.68,198.78,197.8,197.81,4940.0,184.307,184.3997,183.4906,183.4999,4940.0
2022-07-11 11:00:00,197.75,198.6,197.75,198.59,6352.0,183.4442,184.2327,183.4442,184.2235,6352.0
2022-07-11 11:10:00,198.75,199.27,198.74,198.94,10073.0,184.3719,184.8543,184.3626,184.5481,10073.0
2022-07-11 11:20:00,198.96,199.19,198.63,199.08,8589.0,184.5667,184.7801,184.2606,184.678,8589.0
2022-07-11 11:30:00,199.06,199.33,198.67,198.75,8216.0,184.6595,184.9099,184.2977,184.3719,8216.0
2022-07-11 11:40:00,198.58,198.79,198.37,198.54,7189.0,184.2142,184.409,184.0194,184.1771,7189.0
2022-07-11 11:50:00,198.26,198.4,197.98,198.35,3999.0,183.9173,184.0472,183.6576,184.0008,3999.0
2022-07-11 12:00:00,198.22,198.39,198.0,198.15,2800.0,183.8802,184.0379,183.6762,183.8153,2800.0
2022-07-11 12:10:00,198.25,198.5,198.16,198.34,4831.0,183.9081,184.14,183.8246,183.9916,4831.0
2022-07-11 12:20:00,198.29,198.29,197.86,198.17,2932.0,183.9452,183.9452,183.5463,183.8339,2932.0
2022-07-11 12:30:00,198.07,198.41,197.9,198.3,4659.0,183.7411,184.0565,183.5834,183.9544,4659.0
2022-07-11 12:40:00,198.21,198.34,198.13,198.18,2382.0,183.871,183.9916,183.7967,183.8431,2382.0
2022-07-11 12:50:00,198.16,198.26,197.99,198.26,3855.0,183.8246,183.9173,183.6669,183.9173,3855.0
2022-07-11 13:00:00,198.13,198.86,197.96,198.86,3205.0,183.7967,184.4739,183.639,184.4739,3205.0
2022-07-11 13:10:00,198.84,198.87,198.44,198.61,2648.0,184.4554,184.4832,184.0843,184.242,2648.0
2022-07-11 13:20:00,198.68,198.7,198.48,198.62,3033.0,184.307,184.3255,184.1214,184.2513,3033.0
2022-07-11 13:30:00,198.51,198.63,198.43,198.52,3273.0,184.1493,184.2606,184.075,184.1585,3273.0
2022-07-11 13:40:00,198.61,198.81,198.35,198.35,5940.0,184.242,184.4276,184.0008,184.0008,5940.0
2022-07-11 13:50:00,198.4,198.98,198.23,198.68,9158.0,184.0472,184.5853,183.8895,184.307,9158.0
2022-07-11 14:00:00,198.59,198.67,198.42,198.45,3477.0,184.2235,184.2977,184.0658,184.0936,3477.0
2022-07-11 14:10:00,198.41,198.46,198.15,198.42,2676.0,184.0565,184.1029,183.8153,184.0658,2676.0
2022-07-11 14:20:00,198.43,198.43,198.15,198.24,4252.0,184.075,184.075,183.8153,183.8988,4252.0
2022-07-11 14:30:00,198.26,198.32,198.08,198.13,3014.0,183.9173,183.973,183.7504,183.7967,3014.0
2022-07-11 14:40:00,198.19,198.39,198.16,198.25,4615.0,183.8524,184.0379,183.8246,183.9081,4615.0
2022-07-11 14:50:00,198.07,198.13,197.53,197.53,5350.0,183.7411,183.7967,183.2402,183.2402,5350.0
2022-07-11 15:00:00,197.5,197.62,197.01,197.11,6615.0,183.2123,183.3236,182.7578,182.8505,6615.0
2022-07-11 15:10:00,197.12,197.28,197.01,197.21,3532.0,182.8598,183.0082,182.7578,182.9433,3532.0
2022-07-11 15:20:00,197.09,197.18,196.9,197.17,4643.0,182.832,182.9155,182.6557,182.9062,4643.0
2022-07-11 15:30:00,197.12,197.31,196.7,196.87,16909.0,182.8598,183.0361,182.4702,182.6279,16909.0
2022-07-11 15:40:00,196.89,197.09,196.52,196.67,22823.0,182.6465,182.832,182.3032,182.4424,22823.0
2022-07-11 15:50:00,196.53,196.79,196.35,196.73,82134.0,182.3125,182.5537,182.1455,182.498,82134.0
2022-07-12 09:30:00,196.69,199.68,196.36,198.81,25353.0,182.4609,185.2346,182.1548,184.4276,25353.0
2022-07-12 09:40:00,198.86,201.03,198.85,200.43,11351.0,184.4739,186.487,184.4647,185.9304,11351.0
2022-07-12 09:50:00,200.52,201.46,200.11,200.82,15342.0,186.0138,186.8858,185.6335,186.2921,15342.0
2022-07-12 10:00:00,200.81,200.85,199.33,199.51,9409.0,186.2829,186.32,184.9099,185.0769,9409.0
2022-07-12 10:10:00,199.83,200.75,199.46,200.75,16241.0,185.3738,186.2272,185.0305,186.2272,16241.0
2022-07-12 10:20:00,200.76,201.33,200.59,200.74,8842.0,186.2365,186.7652,186.0788,186.2179,8842.0
2022-07-12 10:30:00,200.73,201.69,200.56,201.34,9769.0,186.2087,187.0992,186.051,186.7745,9769.0
2022-07-12 10:40:00,201.33,202.13,200.83,201.57,6101.0,186.7652,187.5074,186.3014,186.9879,6101.0
2022-07-12 10:50:00,201.42,202.24,201.37,202.11,5490.0,186.8487,187.6094,186.8024,187.4888,5490.0
2022-07-12 11:00:00,202.24,202.24,201.74,202.21,12002.0,187.6094,187.6094,187.1456,187.5816,12002.0
2022-07-12 11:10:00,202.35,202.51,202.04,202.25,5521.0,187.7115,187.8599,187.4239,187.6187,5521.0
2022-07-12 11:20:00,202.31,202.74,202.26,202.56,5004.0,187.6744,188.0732,187.628,187.9063,5004.0
2022-07-12 11:30:00,202.68,202.68,202.2,202.63,5809.0,188.0176,188.0176,187.5723,187.9712,5809.0
2022-07-12 11:40:00,202.52,202.75,202.29,202.71,8233.0,187.8692,188.0825,187.6558,188.0454,8233.0
2022-07-12 11:50:00,202.78,202.78,202.15,202.3,4558.0,188.1104,188.1104,187.5259,187.6651,4558.0
2022-07-12 12:00:00,202.39,202.49,202.07,202.29,5151.0,187.7486,187.8413,187.4517,187.6558,5151.0
2022-07-12 12:10:00,202.22,202.61,202.21,202.4,5024.0,187.5909,187.9527,187.5816,187.7578,5024.0
2022-07-12 12:20:00,202.4,203.34,202.39,203.34,4310.0,187.7578,188.6298,187.7486,188.6298,4310.0
2022-07-12 12:30:00,203.35,203.89,203.24,203.8,18512.0,188.6391,189.1401,188.5371,189.0566,18512.0
2022-07-12 12:40:00,203.77,203.84,203.09,203.12,4280.0,189.0287,189.0937,188.3979,188.4258,4280.0
2022-07-12 12:50:00,203.11,203.18,202.52,202.76,5141.0,188.4165,188.4814,187.8692,188.0918,5141.0
2022-07-12 13:00:00,202.84,202.95,202.16,202.87,13056.0,188.166,188.2681,187.5352,188.1938,13056.0
2022-07-12 13:10:00,202.72,202.84,202.5,202.64,9366.0,188.0547,188.166,187.8506,187.9805,9366.0
2022-07-12 13:20:00,202.64,202.89,202.64,202.69,3957.0,187.9805,188.2124,187.9805,188.0269,3957.0
2022-07-12 13:30:00,202.75,203.26,202.75,203.13,6247.0,188.0825,188.5556,188.0825,188.435,6247.0
2022-07-12 13:40:00,203.16,203.36,203.02,203.11,5016.0,188.4629,188.6484,188.333,188.4165,5016.0
2022-07-12 13:50:00,203.14,203.66,203.12,203.47,9170.0,188.4443,188.9267,188.4258,188.7504,9170.0
2022-07-12 14:00:00,203.54,203.72,203.31,203.44,8619.0,188.8154,188.9824,188.602,188.7226,8619.0
2022-07-12 14:10:00,203.49,203.84,203.41,203.58,13683.0,188.769,189.0937,188.6948,188.8525,13683.0
2022-07-12 14:20:00,203.48,203.76,203.3,203.71,7843.0,188.7597,189.0195,188.5927,188.9731,7843.0
2022-07-12 14:30:00,203.69,203.7,203.45,203.53,6342.0,188.9545,188.9638,188.7319,188.8061,6342.0
2022-07-12 14:40:00,203.53,203.93,203.53,203.81,7164.0,188.8061,189.1772,188.8061,189.0658,7164.0
2022-07-12 14:50:00,203.76,203.76,203.0,203.12,11074.0,189.0195,189.0195,188.3144,188.4258,11074.0
2022-07-12 15:00:00,203.12,203.12,202.22,202.22,19255.0,188.4258,188.4258,187.5909,187.5909,19255.0
2022-07-12 15:10:00,202.18,202.54,202.0,202.33,13535.0,187.5538,187.8877,187.3868,187.6929,13535.0
2022-07-12 15:20:00,202.36,202.66,202.07,202.53,17278.0,187.7207,187.999,187.4517,187.8784,17278.0
2022-07-12 15:30:00,202.52,202.76,202.0,202.15,36708.0,187.8692,188.0918,187.3868,187.5259,36708.0
2022-07-12 15:40:00,202.17,202.37,201.49,201.49,36991.0,187.5445,187.73,186.9137,186.9137,36991.0
2022-07-12 15:50:00,201.49,201.93,200.76,201.24,114325.0,186.9137,187.3218,186.2365,186.6818,114325.0
2022-07-13 09:30:00,198.53,200.22,197.58,200.22,29862.0,184.1678,185.7355,183.2865,185.7355,29862.0
2022-07-13 09:40:00,200.15,202.02,200.15,201.92,32440.0,185.6706,187.4053,185.6706,187.3126,32440.0
2022-07-13 09:50:00,202.06,202.86,201.65,202.13,26111.0,187.4424,188.1846,187.0621,187.5074,26111.0
2022-07-13 10:00:00,202.13,202.61,200.67,201.74,16585.0,187.5074,187.9527,186.153,187.1456,16585.0
2022-07-13 10:10:00,201.68,202.15,200.88,200.88,19167.0,187.0899,187.5259,186.3478,186.3478,19167.0
2022-07-13 10:20:00,200.46,201.25,200.01,200.87,16914.0,185.9582,186.691,185.5407,186.3385,16914.0
2022-07-13 10:30:00,200.92,201.49,200.26,200.26,6503.0,186.3849,186.9137,185.7727,185.7727,6503.0
2022-07-13 10:40:00,200.46,201.05,200.34,200.73,8762.0,185.9582,186.5055,185.8469,186.2087,8762.0
2022-07-13 10:50:00,200.58,201.78,200.58,201.1,7680.0,186.0695,187.1827,186.0695,186.5519,7680.0
2022-07-13 11:00:00,201.08,201.79,200.69,200.69,8346.0,186.5333,187.192,186.1715,186.1715,8346.0
2022-07-13 11:10:00,201.16,201.32,200.55,200.55,5617.0,186.6075,186.756,186.0417,186.0417,5617.0
2022-07-13 11:20:00,200.62,200.93,200.2,200.26,3605.0,186.1066,186.3942,185.717,185.7727,3605.0
2022-07-13 11:30:00,200.27,200.69,199.41,199.5,18098.0,185.7819,186.1715,184.9841,185.0676,18098.0
2022-07-13 11:40:00,199.47,199.62,199.15,199.3,7284.0,185.0398,185.179,184.743,184.8821,7284.0
2022-07-13 11:50:00,199.43,199.8,198.81,198.81,5355.0,185.0027,185.3459,184.4276,184.4276,5355.0
2022-07-13 12:00:00,198.9,199.16,198.54,199.03,5979.0,184.511,184.7522,184.1771,184.6316,5979.0
2022-07-13 12:10:00,198.71,199.17,198.59,199.17,4496.0,184.3348,184.7615,184.2235,184.7615,4496.0
2022-07-13 12:20:00,199.18,199.64,198.75,199.41,4135.0,184.7708,185.1975,184.3719,184.9841,4135.0
2022-07-13 12:30:00,199.0,199.58,198.99,199.58,2974.0,184.6038,185.1418,184.5945,185.1418,2974.0
2022-07-13 12:40:00,199.61,199.61,198.75,198.87,3650.0,185.1697,185.1697,184.3719,184.4832,3650.0
2022-07-13 12:50:00,198.82,198.83,198.4,198.67,7868.0,184.4368,184.4461,184.0472,184.2977,7868.0
2022-07-13 13:00:00,198.7,199.41,198.61,199.29,8702.0,184.3255,184.9841,184.242,184.8728,8702.0
2022-07-13 13:10:00,199.39,200.04,198.96,199.23,5346.0,184.9656,185.5686,184.5667,184.8172,5346.0
2022-07-13 13:20:00,199.32,199.52,199.18,199.21,1983.0,184.9007,185.0862,184.7708,184.7986,1983.0
2022-07-13 13:30:00,199.21,199.21,198.63,198.64,5175.0,184.7986,184.7986,184.2606,184.2699,5175.0
2022-07-13 13:40:00,198.66,199.11,198.66,199.0,2245.0,184.2884,184.7058,184.2884,184.6038,2245.0
2022-07-13 13:50:00,199.08,199.31,198.87,199.27,3919.0,184.678,184.8914,184.4832,184.8543,3919.0
2022-07-13 14:00:00,199.18,199.25,198.3,198.67,15029.0,184.7708,184.8357,183.9544,184.2977,15029.0
2022-07-13 14:10:00,198.77,199.21,198.46,199.07,5295.0,184.3904,184.7986,184.1029,184.6687,5295.0
2022-07-13 14:20:00,198.98,199.38,198.8,199.36,4244.0,184.5853,184.9563,184.4183,184.9378,4244.0
2022-07-13 14:30:00,199.41,199.93,199.41,199.66,3162.0,184.9841,185.4665,184.9841,185.2161,3162.0
2022-07-13 14:40:00,199.77,199.92,199.4,199.55,4041.0,185.3181,185.4573,184.9749,185.114,4041.0
2022-07-13 14:50:00,199.64,199.89,199.24,199.75,3848.0,185.1975,185.4294,184.8264,185.2996,3848.0
2022-07-13 15:00:00,199.98,200.03,199.56,199.56,4747.0,185.5129,185.5593,185.1233,185.1233,4747.0
2022-07-13 15:10:00,199.58,200.02,199.58,199.99,4781.0,185.1418,185.55,185.1418,185.5222,4781.0
2022-07-13 15:20:00,199.99,200.1,199.8,199.93,9562.0,185.5222,185.6242,185.3459,185.4665,9562.0
2022-07-13 15:30:00,199.88,200.08,199.64,200.02,11982.0,185.4201,185.6057,185.1975,185.55,11982.0
2022-07-13 15:40:00,200.11,200.12,199.64,199.85,17453.0,185.6335,185.6428,185.1975,185.3923,17453.0
2022-07-13 15:50:00,199.89,200.04,199.43,199.44,86210.0,185.4294,185.5686,185.0027,185.012,86210.0
2022-07-14 09:30:00,195.95,196.04,191.7,191.7,44211.0,181.7745,181.8579,177.8319,177.8319,44211.0
2022-07-14 09:40:00,191.94,192.87,191.6,192.53,11248.0,178.0545,178.9173,177.7391,178.6019,11248.0
2022-07-14 09:50:00,192.69,195.68,192.69,195.1,18219.0,178.7503,181.524,178.7503,180.9859,18219.0
2022-07-14 10:00:00,194.9,195.12,194.34,194.61,5177.0,180.8004,181.0045,180.2809,180.5314,5177.0
2022-07-14 10:10:00,194.55,195.15,194.28,194.43,6868.0,180.4757,181.0323,180.2253,180.3644,6868.0
2022-07-14 10:20:00,194.52,194.8,193.87,194.8,6735.0,180.4479,180.7076,179.8449,180.7076,6735.0
2022-07-14 10:30:00,194.82,195.1,194.17,194.8,8421.0,180.7262,180.9859,180.1232,180.7076,8421.0
2022-07-14 10:40:00,194.8,195.03,193.97,194.26,3692.0,180.7076,180.921,179.9377,180.2067,3692.0
2022-07-14 10:50:00,194.28,194.42,193.85,194.35,8974.0,180.2253,180.3551,179.8264,180.2902,8974.0
2022-07-14 11:00:00,194.49,195.06,194.49,195.05,8149.0,180.4201,180.9488,180.4201,180.9396,8149.0
2022-07-14 11:10:00,194.89,195.44,194.85,195.44,9364.0,180.7911,181.3013,180.754,181.3013,9364.0
2022-07-14 11:20:00,195.51,195.51,194.81,194.99,12397.0,181.3663,181.3663,180.7169,180.8839,12397.0
2022-07-14 11:30:00,195.08,195.36,194.23,195.08,22425.0,180.9674,181.2271,180.1789,180.9674,22425.0
2022-07-14 11:40:00,195.26,196.0,195.26,196.0,4593.0,181.1344,181.8208,181.1344,181.8208,4593.0
2022-07-14 11:50:00,195.92,196.08,195.36,195.48,6567.0,181.7466,181.895,181.2271,181.3385,6567.0
2022-07-14 12:00:00,195.56,195.59,194.71,194.79,5682.0,181.4127,181.4405,180.6242,180.6984,5682.0
2022-07-14 12:10:00,194.87,195.26,194.72,195.2,10292.0,180.7726,181.1344,180.6334,181.0787,10292.0
2022-07-14 12:20:00,195.1,195.23,194.27,194.32,3662.0,180.9859,181.1065,180.216,180.2624,3662.0
2022-07-14 12:30:00,194.29,194.92,194.29,194.36,8849.0,180.2345,180.819,180.2345,180.2995,8849.0
2022-07-14 12:40:00,194.28,194.28,193.56,193.92,7211.0,180.2253,180.2253,179.5574,179.8913,7211.0
2022-07-14 12:50:00,193.85,194.23,193.84,194.23,6146.0,179.8264,180.1789,179.8171,180.1789,6146.0
2022-07-14 13:00:00,194.15,194.15,193.71,194.15,4882.0,180.1047,180.1047,179.6965,180.1047,4882.0
2022-07-14 13:10:00,194.09,195.02,193.95,194.97,6918.0,180.049,180.9117,179.9191,180.8653,6918.0
2022-07-14 13:20:00,195.05,195.33,194.48,194.48,5628.0,180.9396,181.1993,180.4108,180.4108,5628.0
2022-07-14 13:30:00,194.53,194.54,193.76,194.13,5655.0,180.4572,180.4665,179.7429,180.0861,5655.0
2022-07-14 13:40:00,194.19,194.55,194.18,194.42,4100.0,180.1418,180.4757,180.1325,180.3551,4100.0
2022-07-14 13:50:00,194.54,194.68,194.09,194.5,4565.0,180.4665,180.5963,180.049,180.4293,4565.0
2022-07-14 14:00:00,194.58,195.07,194.52,195.02,3987.0,180.5036,180.9581,180.4479,180.9117,3987.0
2022-07-14 14:10:00,194.71,195.27,194.49,195.22,6109.0,180.6242,181.1436,180.4201,181.0973,6109.0
2022-07-14 14:20:00,195.39,195.79,195.36,195.67,7184.0,181.255,181.626,181.2271,181.5147,7184.0
2022-07-14 14:30:00,195.48,195.68,195.44,195.52,3888.0,181.3385,181.524,181.3013,181.3756,3888.0
2022-07-14 14:40:00,195.69,195.69,194.53,194.95,9717.0,181.5333,181.5333,180.4572,180.8468,9717.0
2022-07-14 14:50:00,195.0,195.08,194.44,194.7,10046.0,180.8932,180.9674,180.3737,180.6149,10046.0
2022-07-14 15:00:00,194.78,195.61,194.76,195.58,14953.0,180.6891,181.459,180.6705,181.4312,14953.0
2022-07-14 15:10:00,195.46,195.96,194.92,195.0,31878.0,181.3199,181.7837,180.819,180.8932,31878.0
2022-07-14 15:20:00,195.06,195.33,194.71,194.99,16851.0,180.9488,181.1993,180.6242,180.8839,16851.0
2022-07-14 15:30:00,194.91,195.05,194.51,194.88,30835.0,180.8097,180.9396,180.4386,180.7819,30835.0
2022-07-14 15:40:00,194.73,194.86,194.43,194.59,31165.0,180.6427,180.7633,180.3644,180.5128,31165.0
2022-07-14 15:50:00,194.7,195.06,194.57,194.89,87499.0,180.6149,180.9488,180.4943,180.7911,87499.0
2022-07-15 09:30:00,198.1,198.1,195.39,196.1,36921.0,183.7689,183.7689,181.255,181.9136,36921.0
2022-07-15 09:40:00,196.28,197.44,196.08,197.24,5990.0,182.0806,183.1567,181.895,182.9711,5990.0
2022-07-15 09:50:00,196.81,196.82,195.3,195.3,4859.0,182.5722,182.5815,181.1715,181.1715,4859.0
2022-07-15 10:00:00,195.53,197.09,195.53,196.94,8423.0,181.3848,182.832,181.3848,182.6928,8423.0
2022-07-15 10:10:00,197.08,197.79,196.59,197.79,7333.0,182.8227,183.4813,182.3682,183.4813,7333.0
2022-07-15 10:20:00,197.72,198.71,197.27,198.71,7983.0,183.4164,184.3348,182.999,184.3348,7983.0
2022-07-15 10:30:00,198.83,198.88,197.75,197.75,7803.0,184.4461,184.4925,183.4442,183.4442,7803.0
2022-07-15 10:40:00,197.77,198.09,197.23,197.54,5836.0,183.4628,183.7596,182.9619,183.2494,5836.0
2022-07-15 10:50:00,197.53,197.96,197.52,197.94,5240.0,183.2402,183.639,183.2309,183.6205,5240.0
2022-07-15 11:00:00,198.03,198.55,197.91,198.55,5261.0,183.704,184.1864,183.5927,184.1864,5261.0
2022-07-15 11:10:00,198.37,198.37,197.83,197.89,9377.0,184.0194,184.0194,183.5184,183.5741,9377.0
2022-07-15 11:20:00,198.18,198.47,198.15,198.31,11817.0,183.8431,184.1121,183.8153,183.9637,11817.0
2022-07-15 11:30:00,198.31,198.65,198.23,198.42,7165.0,183.9637,184.2791,183.8895,184.0658,7165.0
2022-07-15 11:40:00,198.38,198.42,198.03,198.22,4341.0,184.0287,184.0658,183.704,183.8802,4341.0
2022-07-15 11:50:00,198.06,198.24,197.2,197.21,6439.0,183.7318,183.8988,182.934,182.9433,6439.0
2022-07-15 12:00:00,197.1,197.19,196.21,196.3,15325.0,182.8413,182.9247,182.0156,182.0991,15325.0
2022-07-15 12:10:00,196.05,197.06,195.98,196.93,20105.0,181.8672,182.8042,181.8023,182.6836,20105.0
2022-07-15 12:20:00,197.17,197.26,196.85,196.88,5118.0,182.9062,182.9897,182.6093,182.6372,5118.0
2022-07-15 12:30:00,197.04,197.19,196.78,197.0,2089.0,182.7856,182.9247,182.5444,182.7485,2089.0
2022-07-15 12:40:00,196.75,196.97,196.61,196.81,3882.0,182.5166,182.7207,182.3867,182.5722,3882.0
2022-07-15 12:50:00,196.72,197.23,196.71,197.12,8265.0,182.4887,182.9619,182.4795,182.8598,8265.0
2022-07-15 13:00:00,197.22,197.46,197.18,197.25,5244.0,182.9526,183.1752,182.9155,182.9804,5244.0
2022-07-15 13:10:00,197.19,197.37,197.19,197.3,3812.0,182.9247,183.0917,182.9247,183.0268,3812.0
2022-07-15 13:20:00,197.33,197.68,197.17,197.68,5965.0,183.0546,183.3793,182.9062,183.3793,5965.0
2022-07-15 13:30:00,197.65,197.65,197.16,197.16,7659.0,183.3515,183.3515,182.8969,182.8969,7659.0
2022-07-15 13:40:00,197.11,197.11,196.56,196.56,11826.0,182.8505,182.8505,182.3403,182.3403,11826.0
2022-07-15 13:50:00,196.45,196.92,196.06,196.92,15939.0,182.2383,182.6743,181.8765,182.6743,15939.0
2022-07-15 14:00:00,196.78,196.94,196.67,196.93,5423.0,182.5444,182.6928,182.4424,182.6836,5423.0
2022-07-15 14:10:00,196.96,197.07,196.85,196.97,3800.0,182.7114,182.8134,182.6093,182.7207,3800.0
2022-07-15 14:20:00,196.98,197.03,196.67,197.0,9610.0,182.7299,182.7763,182.4424,182.7485,9610.0
2022-07-15 14:30:00,196.97,197.05,196.66,196.76,4319.0,182.7207,182.7949,182.4331,182.5259,4319.0
2022-07-15 14:40:00,196.78,196.85,196.63,196.75,9218.0,182.5444,182.6093,182.4053,182.5166,9218.0
2022-07-15 14:50:00,196.77,196.88,196.69,196.82,9368.0,182.5351,182.6372,182.4609,182.5815,9368.0
2022-07-15 15:00:00,196.82,196.99,196.7,196.88,47080.0,182.5815,182.7392,182.4702,182.6372,47080.0
2022-07-15 15:10:00,196.85,197.06,196.81,196.81,20018.0,182.6093,182.8042,182.5722,182.5722,20018.0
2022-07-15 15:20:00,196.82,197.01,196.8,196.83,23236.0,182.5815,182.7578,182.563,182.5908,23236.0
2022-07-15 15:30:00,196.83,196.88,195.95,196.36,34523.0,182.5908,182.6372,181.7745,182.1548,34523.0
2022-07-15 15:40:00,196.34,196.57,196.28,196.4,33270.0,182.1362,182.3496,182.0806,182.1919,33270.0
2022-07-15 15:50:00,196.35,196.42,195.56,196.36,185314.0,182.1455,182.2105,181.4127,182.1548,185314.0
2022-07-18 09:30:00,198.5,199.17,198.03,198.75,25286.0,184.14,184.7615,183.704,184.3719,25286.0
2022-07-18 09:40:00,198.53,199.43,197.99,198.68,6313.0,184.1678,185.0027,183.6669,184.307,6313.0
2022-07-18 09:50:00,198.59,198.59,197.62,197.64,4309.0,184.2235,184.2235,183.3236,183.3422,4309.0
2022-07-18 10:00:00,197.74,197.74,196.5,196.81,6104.0,183.435,183.435,182.2847,182.5722,6104.0
2022-07-18 10:10:00,196.94,197.37,196.57,197.31,4005.0,182.6928,183.0917,182.3496,183.0361,4005.0
2022-07-18 10:20:00,197.31,197.74,197.11,197.74,2825.0,183.0361,183.435,182.8505,183.435,2825.0
2022-07-18 10:30:00,197.87,198.02,197.25,197.77,2712.0,183.5556,183.6947,182.9804,183.4628,2712.0
2022-07-18 10:40:00,198.04,198.04,197.11,197.25,8921.0,183.7133,183.7133,182.8505,182.9804,8921.0
2022-07-18 10:50:00,197.3,197.45,196.96,197.23,3415.0,183.0268,183.1659,182.7114,182.9619,3415.0
2022-07-18 11:00:00,197.06,197.22,196.52,196.62,3924.0,182.8042,182.9526,182.3032,182.396,3924.0
2022-07-18 11:10:00,196.51,196.59,195.84,196.05,4458.0,182.2939,182.3682,181.6724,181.8672,4458.0
2022-07-18 11:20:00,196.07,196.29,195.94,196.1,3612.0,181.8858,182.0899,181.7652,181.9136,3612.0
2022-07-18 11:30:00,196.14,196.18,195.86,196.02,2434.0,181.9507,181.9878,181.691,181.8394,2434.0
2022-07-18 11:40:00,196.23,196.8,196.08,196.8,5801.0,182.0342,182.563,181.895,182.563,5801.0
2022-07-18 11:50:00,196.79,197.76,196.7,197.66,7932.0,182.5537,183.4535,182.4702,183.3607,7932.0
2022-07-18 12:00:00,197.68,198.07,197.6,198.02,15518.0,183.3793,183.7411,183.3051,183.6947,15518.0
2022-07-18 12:10:00,198.14,198.31,197.92,197.94,4466.0,183.806,183.9637,183.6019,183.6205,4466.0
2022-07-18 12:20:00,197.94,198.45,197.92,198.29,6099.0,183.6205,184.0936,183.6019,183.9452,6099.0
2022-07-18 12:30:00,198.16,198.39,197.89,198.36,4266.0,183.8246,184.0379,183.5741,184.0101,4266.0
2022-07-18 12:40:00,198.44,198.46,198.18,198.29,3731.0,184.0843,184.1029,183.8431,183.9452,3731.0
2022-07-18 12:50:00,198.31,198.46,197.94,198.28,7187.0,183.9637,184.1029,183.6205,183.9359,7187.0
2022-07-18 13:00:00,198.36,198.71,198.3,198.53,10726.0,184.0101,184.3348,183.9544,184.1678,10726.0
2022-07-18 13:10:00,198.52,199.02,198.52,198.66,11639.0,184.1585,184.6224,184.1585,184.2884,11639.0
2022-07-18 13:20:00,198.74,199.23,198.69,199.01,6990.0,184.3626,184.8172,184.3162,184.6131,6990.0
2022-07-18 13:30:00,199.03,199.12,198.44,198.58,4392.0,184.6316,184.7151,184.0843,184.2142,4392.0
2022-07-18 13:40:00,198.55,198.8,198.51,198.64,11867.0,184.1864,184.4183,184.1493,184.2699,11867.0
2022-07-18 13:50:00,198.73,198.87,198.18,198.28,6740.0,184.3533,184.4832,183.8431,183.9359,6740.0
2022-07-18 14:00:00,198.13,198.84,198.13,198.73,14138.0,183.7967,184.4554,183.7967,184.3533,14138.0
2022-07-18 14:10:00,198.8,198.86,198.5,198.62,6059.0,184.4183,184.4739,184.14,184.2513,6059.0
2022-07-18 14:20:00,198.63,198.72,198.1,198.13,11431.0,184.2606,184.3441,183.7689,183.7967,11431.0
2022-07-18 14:30:00,198.07,198.73,198.03,198.7,13160.0,183.7411,184.3533,183.704,184.3255,13160.0
2022-07-18 14:40:00,198.63,198.63,198.04,198.15,8742.0,184.2606,184.2606,183.7133,183.8153,8742.0
2022-07-18 14:50:00,198.15,198.3,197.86,198.2,13753.0,183.8153,183.9544,183.5463,183.8617,13753.0
2022-07-18 15:00:00,198.15,198.68,198.11,198.63,6251.0,183.8153,184.307,183.7782,184.2606,6251.0
2022-07-18 15:10:00,198.58,198.93,198.25,198.9,22400.0,184.2142,184.5389,183.9081,184.511,22400.0
2022-07-18 15:20:00,198.92,198.92,198.17,198.24,15278.0,184.5296,184.5296,183.8339,183.8988,15278.0
2022-07-18 15:30:00,197.97,198.09,197.5,197.58,15380.0,183.6483,183.7596,183.2123,183.2865,15380.0
2022-07-18 15:40:00,197.51,197.76,197.04,197.15,31769.0,183.2216,183.4535,182.7856,182.8876,31769.0
2022-07-18 15:50:00,197.1,197.94,197.1,197.62,79451.0,182.8413,183.6205,182.8413,183.3236,79451.0
2022-07-19 09:30:00,199.94,202.11,199.57,202.1,21358.0,185.4758,187.4888,185.1326,187.4795,21358.0
2022-07-19 09:40:00,202.27,202.74,201.78,202.27,11504.0,187.6372,188.0732,187.1827,187.6372,11504.0
2022-07-19 09:50:00,202.76,203.14,201.41,201.72,21156.0,188.0918,188.4443,186.8395,187.127,21156.0
2022-07-19 10:00:00,201.82,202.32,201.41,201.59,83315.0,187.2198,187.6836,186.8395,187.0064,83315.0
2022-07-19 10:10:00,201.59,202.68,201.59,202.31,16499.0,187.0064,188.0176,187.0064,187.6744,16499.0
2022-07-19 10:20:00,202.43,202.91,202.13,202.74,22411.0,187.7857,188.2309,187.5074,188.0732,22411.0
2022-07-19 10:30:00,202.83,203.17,202.36,203.05,29517.0,188.1567,188.4721,187.7207,188.3608,29517.0
2022-07-19 10:40:00,203.09,203.16,202.81,203.15,2704.0,188.3979,188.4629,188.1382,188.4536,2704.0
2022-07-19 10:50:00,203.28,203.37,202.55,202.55,5517.0,188.5742,188.6577,187.897,187.897,5517.0
2022-07-19 11:00:00,202.64,202.99,202.48,202.89,24767.0,187.9805,188.3052,187.8321,188.2124,24767.0
2022-07-19 11:10:00,202.89,202.91,201.88,201.97,10248.0,188.2124,188.2309,187.2755,187.3589,10248.0
2022-07-19 11:20:00,201.91,202.62,201.91,202.56,18547.0,187.3033,187.9619,187.3033,187.9063,18547.0
2022-07-19 11:30:00,202.67,202.78,202.57,202.72,8960.0,188.0083,188.1104,187.9155,188.0547,8960.0
2022-07-19 11:40:00,202.68,202.85,202.53,202.56,7390.0,188.0176,188.1753,187.8784,187.9063,7390.0
2022-07-19 11:50:00,202.68,202.96,202.5,202.63,9832.0,188.0176,188.2773,187.8506,187.9712,9832.0
2022-07-19 12:00:00,202.69,202.69,202.0,202.17,12842.0,188.0269,188.0269,187.3868,187.5445,12842.0
2022-07-19 12:10:00,202.06,202.26,201.67,201.81,12729.0,187.4424,187.628,187.0807,187.2105,12729.0
2022-07-19 12:20:00,201.92,202.23,201.92,201.99,9215.0,187.3126,187.6001,187.3126,187.3775,9215.0
2022-07-19 12:30:00,202.01,202.49,201.93,202.14,23668.0,187.3961,187.8413,187.3218,187.5167,23668.0
2022-07-19 12:40:00,202.16,202.38,201.85,201.88,40529.0,187.5352,187.7393,187.2476,187.2755,40529.0
2022-07-19 12:50:00,201.98,202.69,201.87,202.69,16894.0,187.3682,188.0269,187.2662,188.0269,16894.0
2022-07-19 13:00:00,202.81,203.32,202.74,202.84,16464.0,188.1382,188.6113,188.0732,188.166,16464.0
2022-07-19 13:10:00,202.73,202.87,202.32,202.32,4305.0,188.064,188.1938,187.6836,187.6836,4305.0
2022-07-19 13:20:00,202.26,202.34,202.21,202.27,1667.0,187.628,187.7022,187.5816,187.6372,1667.0
2022-07-19 13:30:00,202.19,202.19,201.78,202.1,4752.0,187.563,187.563,187.1827,187.4795,4752.0
2022-07-19 13:40:00,202.23,202.43,202.19,202.21,3094.0,187.6001,187.7857,187.563,187.5816,3094.0
2022-07-19 13:50:00,202.37,202.9,202.37,202.9,5738.0,187.73,188.2217,187.73,188.2217,5738.0
2022-07-19 14:00:00,202.91,203.5,202.9,203.46,3240.0,188.2309,188.7783,188.2217,188.7412,3240.0
2022-07-19 14:10:00,203.38,203.42,202.42,202.55,15902.0,188.6669,188.7041,187.7764,187.897,15902.0
2022-07-19 14:20:00,202.59,203.15,202.48,203.01,8415.0,187.9341,188.4536,187.8321,188.3237,8415.0
2022-07-19 14:30:00,202.99,203.49,202.98,203.29,3805.0,188.3052,188.769,188.2959,188.5835,3805.0
2022-07-19 14:40:00,203.21,204.0,203.19,204.0,8393.0,188.5092,189.2421,188.4907,189.2421,8393.0
2022-07-19 14:50:00,203.95,204.3,203.87,204.14,9578.0,189.1957,189.5204,189.1215,189.372,9578.0
2022-07-19 15:00:00,204.16,204.65,204.09,204.65,7437.0,189.3905,189.8451,189.3256,189.8451,7437.0
2022-07-19 15:10:00,204.65,204.82,204.39,204.64,16549.0,189.8451,190.0028,189.6039,189.8358,16549.0
2022-07-19 15:20:00,204.64,205.02,204.54,204.99,22962.0,189.8358,190.1883,189.743,190.1605,22962.0
2022-07-19 15:30:00,205.0,205.18,204.87,205.15,40359.0,190.1698,190.3367,190.0492,190.3089,40359.0
2022-07-19 15:40:00,205.24,205.73,205.18,205.36,22435.0,190.3924,190.8469,190.3367,190.5037,22435.0
2022-07-19 15:50:00,205.31,205.54,204.99,205.05,85660.0,190.4573,190.6707,190.1605,190.2161,85660.0
2022-07-20 09:30:00,201.38,204.0,200.34,203.24,59845.0,186.8116,189.2421,185.8469,188.5371,59845.0
2022-07-20 09:40:00,203.44,204.43,203.14,204.15,19215.0,188.7226,189.641,188.4443,189.3812,19215.0
2022-07-20 09:50:00,204.15,204.92,203.8,204.23,13397.0,189.3812,190.0955,189.0566,189.4555,13397.0
2022-07-20 10:00:00,204.25,204.5,203.54,204.04,9835.0,189.474,189.7059,188.8154,189.2792,9835.0
2022-07-20 10:10:00,204.05,204.39,203.65,204.05,6792.0,189.2885,189.6039,188.9174,189.2885,6792.0
2022-07-20 10:20:00,204.16,205.08,204.14,205.08,9029.0,189.3905,190.244,189.372,190.244,9029.0
2022-07-20 10:30:00,204.94,206.78,204.84,206.28,23301.0,190.1141,191.821,190.0213,191.3572,23301.0
2022-07-20 10:40:00,206.15,206.54,205.67,206.28,13873.0,191.2366,191.5983,190.7913,191.3572,13873.0
2022-07-20 10:50:00,206.19,206.19,205.69,206.06,5713.0,191.2737,191.2737,190.8098,191.1531,5713.0
2022-07-20 11:00:00,206.06,206.06,205.24,205.43,15346.0,191.1531,191.1531,190.3924,190.5686,15346.0
2022-07-20 11:10:00,205.48,205.85,205.47,205.69,11556.0,190.615,190.9583,190.6058,190.8098,11556.0
2022-07-20 11:20:00,205.7,205.99,205.57,205.6,11226.0,190.8191,191.0881,190.6985,190.7263,11226.0
2022-07-20 11:30:00,205.73,206.21,205.71,205.86,6325.0,190.8469,191.2922,190.8284,190.9675,6325.0
2022-07-20 11:40:00,205.74,205.74,205.45,205.49,7236.0,190.8562,190.8562,190.5872,190.6243,7236.0
2022-07-20 11:50:00,205.56,205.63,205.19,205.39,7219.0,190.6892,190.7542,190.346,190.5315,7219.0
2022-07-20 12:00:00,205.35,205.7,205.21,205.7,6792.0,190.4944,190.8191,190.3646,190.8191,6792.0
2022-07-20 12:10:00,205.77,205.77,205.27,205.55,3683.0,190.884,190.884,190.4202,190.68,3683.0
2022-07-20 12:20:00,205.44,205.44,205.15,205.16,4065.0,190.5779,190.5779,190.3089,190.3182,4065.0
2022-07-20 12:30:00,205.25,205.25,204.83,204.83,3346.0,190.4017,190.4017,190.012,190.012,3346.0
2022-07-20 12:40:00,204.91,205.09,204.15,204.5,16070.0,190.0863,190.2532,189.3812,189.7059,16070.0
2022-07-20 12:50:00,204.44,205.03,204.44,204.93,10211.0,189.6503,190.1976,189.6503,190.1048,10211.0
2022-07-20 13:00:00,204.71,204.77,203.88,204.02,12030.0,189.9007,189.9564,189.1308,189.2606,12030.0
2022-07-20 13:10:00,204.02,204.44,203.65,204.37,6623.0,189.2606,189.6503,188.9174,189.5853,6623.0
2022-07-20 13:20:00,204.42,204.6,204.19,204.6,11010.0,189.6317,189.7987,189.4183,189.7987,11010.0
2022-07-20 13:30:00,204.54,204.87,204.35,204.42,4575.0,189.743,190.0492,189.5668,189.6317,4575.0
2022-07-20 13:40:00,204.62,204.7,204.34,204.34,3288.0,189.8172,189.8915,189.5575,189.5575,3288.0
2022-07-20 13:50:00,204.34,204.41,203.85,204.1,4918.0,189.5575,189.6224,189.1029,189.3349,4918.0
2022-07-20 14:00:00,204.26,204.32,204.06,204.06,5064.0,189.4833,189.5389,189.2978,189.2978,5064.0
2022-07-20 14:10:00,204.06,204.28,203.91,204.18,4807.0,189.2978,189.5018,189.1586,189.4091,4807.0
2022-07-20 14:20:00,204.13,204.69,204.13,204.52,5232.0,189.3627,189.8822,189.3627,189.7245,5232.0
2022-07-20 14:30:00,204.48,204.94,204.39,204.94,5282.0,189.6874,190.1141,189.6039,190.1141,5282.0
2022-07-20 14:40:00,204.99,204.99,204.69,204.84,3685.0,190.1605,190.1605,189.8822,190.0213,3685.0
2022-07-20 14:50:00,204.81,205.15,204.77,205.01,11469.0,189.9935,190.3089,189.9564,190.179,11469.0
2022-07-20 15:00:00,204.99,205.41,204.97,205.36,3025.0,190.1605,190.5501,190.1419,190.5037,3025.0
2022-07-20 15:10:00,205.36,205.75,205.36,205.62,4399.0,190.5037,190.8655,190.5037,190.7449,4399.0
2022-07-20 15:20:00,205.59,205.6,205.24,205.55,5364.0,190.7171,190.7263,190.3924,190.68,5364.0
2022-07-20 15:30:00,205.56,205.63,205.11,205.51,13359.0,190.6892,190.7542,190.2718,190.6429,13359.0
2022-07-20 15:40:00,205.48,206.06,205.46,205.99,20238.0,190.615,191.1531,190.5965,191.0881,20238.0
2022-07-20 15:50:00,205.99,206.05,205.5,205.7,78412.0,191.0881,191.1438,190.6336,190.8191,78412.0
2022-07-21 09:30:00,204.17,205.0,203.63,204.03,31931.0,189.3998,190.1698,188.8989,189.2699,31931.0
2022-07-21 09:40:00,203.88,204.4,203.59,203.68,5806.0,189.1308,189.6132,188.8618,188.9452,5806.0
2022-07-21 09:50:00,204.1,205.93,204.09,205.28,22454.0,189.3349,191.0325,189.3256,190.4295,22454.0
2022-07-21 10:00:00,205.17,205.42,204.2,204.31,5938.0,190.3275,190.5594,189.4276,189.5297,5938.0
2022-07-21 10:10:00,204.21,204.48,203.38,204.12,10685.0,189.4369,189.6874,188.6669,189.3534,10685.0
2022-07-21 10:20:00,204.04,204.13,203.29,203.51,9000.0,189.2792,189.3627,188.5835,188.7875,9000.0
2022-07-21 10:30:00,203.62,204.02,203.37,203.98,8551.0,188.8896,189.2606,188.6577,189.2235,8551.0
2022-07-21 10:40:00,204.22,204.31,203.65,203.73,4685.0,189.4462,189.5297,188.9174,188.9916,4685.0
2022-07-21 10:50:00,203.77,204.86,203.7,204.86,5803.0,189.0287,190.0399,188.9638,190.0399,5803.0
2022-07-21 11:00:00,204.68,204.71,204.0,204.29,3515.0,189.8729,189.9007,189.2421,189.5111,3515.0
2022-07-21 11:10:00,204.42,204.5,204.15,204.44,4218.0,189.6317,189.7059,189.3812,189.6503,4218.0
2022-07-21 11:20:00,204.18,204.26,203.82,204.21,9343.0,189.4091,189.4833,189.0751,189.4369,9343.0
2022-07-21 11:30:00,204.24,204.8,204.02,204.43,5236.0,189.4647,189.9842,189.2606,189.641,5236.0
2022-07-21 11:40:00,204.44,204.88,204.43,204.72,6963.0,189.6503,190.0584,189.641,189.91,6963.0
2022-07-21 11:50:00,204.89,205.14,204.79,204.97,2629.0,190.0677,190.2996,189.9749,190.1419,2629.0
2022-07-21 12:00:00,205.07,205.56,204.97,205.44,7456.0,190.2347,190.6892,190.1419,190.5779,7456.0
2022-07-21 12:10:00,205.5,205.54,204.98,205.26,4583.0,190.6336,190.6707,190.1512,190.4109,4583.0
2022-07-21 12:20:00,205.19,205.7,205.05,205.67,7683.0,190.346,190.8191,190.2161,190.7913,7683.0
2022-07-21 12:30:00,205.76,206.11,205.73,205.97,3669.0,190.8748,191.1995,190.8469,191.0696,3669.0
2022-07-21 12:40:00,205.9,205.93,205.52,205.64,3909.0,191.0046,191.0325,190.6521,190.7635,3909.0
2022-07-21 12:50:00,205.67,205.76,205.34,205.62,10051.0,190.7913,190.8748,190.4852,190.7449,10051.0
2022-07-21 13:00:00,205.63,205.67,205.33,205.55,7495.0,190.7542,190.7913,190.4759,190.68,7495.0
2022-07-21 13:10:00,205.4,205.48,205.1,205.26,6918.0,190.5408,190.615,190.2625,190.4109,6918.0
2022-07-21 13:20:00,205.29,205.63,204.79,204.92,5875.0,190.4388,190.7542,189.9749,190.0955,5875.0
2022-07-21 13:30:00,204.96,204.97,204.35,204.76,13200.0,190.1326,190.1419,189.5668,189.9471,13200.0
2022-07-21 13:40:00,204.75,205.0,204.45,204.54,7243.0,189.9378,190.1698,189.6595,189.743,7243.0
2022-07-21 13:50:00,204.54,204.59,204.04,204.42,6495.0,189.743,189.7894,189.2792,189.6317,6495.0
2022-07-21 14:00:00,204.5,204.69,204.31,204.53,3362.0,189.7059,189.8822,189.5297,189.7338,3362.0
2022-07-21 14:10:00,204.47,204.69,204.35,204.68,11380.0,189.6781,189.8822,189.5668,189.8729,11380.0
2022-07-21 14:20:00,204.64,204.93,204.63,204.82,2006.0,189.8358,190.1048,189.8265,190.0028,2006.0
2022-07-21 14:30:00,204.76,204.76,204.41,204.57,4272.0,189.9471,189.9471,189.6224,189.7709,4272.0
2022-07-21 14:40:00,204.65,204.65,204.23,204.47,4797.0,189.8451,189.8451,189.4555,189.6781,4797.0
2022-07-21 14:50:00,204.6,204.71,204.25,204.56,3811.0,189.7987,189.9007,189.474,189.7616,3811.0
2022-07-21 15:00:00,204.59,205.03,204.53,205.03,4476.0,189.7894,190.1976,189.7338,190.1976,4476.0
2022-07-21 15:10:00,205.06,205.06,204.76,205.03,5137.0,190.2254,190.2254,189.9471,190.1976,5137.0
2022-07-21 15:20:00,204.97,205.3,204.96,205.15,9156.0,190.1419,190.448,190.1326,190.3089,9156.0
2022-07-21 15:30:00,205.15,205.31,204.94,205.02,9611.0,190.3089,190.4573,190.1141,190.1883,9611.0
2022-07-21 15:40:00,205.06,205.44,205.05,205.43,11841.0,190.2254,190.5779,190.2161,190.5686,11841.0
2022-07-21 15:50:00,205.54,206.23,205.54,206.06,44698.0,190.6707,191.3108,190.6707,191.1531,44698.0
2022-07-22 09:30:00,206.82,207.35,206.11,207.1,14800.0,191.8581,192.3497,191.1995,192.1178,14800.0
2022-07-22 09:40:00,207.43,207.43,205.06,205.78,4153.0,192.424,192.424,190.2254,190.8933,4153.0
2022-07-22 09:50:00,206.43,206.43,204.54,205.13,4145.0,191.4963,191.4963,189.743,190.2903,4145.0
2022-07-22 10:00:00,205.01,205.12,204.31,204.31,7448.0,190.179,190.2811,189.5297,189.5297,7448.0
2022-07-22 10:10:00,204.73,205.67,204.5,205.52,13655.0,189.9193,190.7913,189.7059,190.6521,13655.0
2022-07-22 10:20:00,205.62,206.56,205.49,206.51,10428.0,190.7449,191.6169,190.6243,191.5705,10428.0
2022-07-22 10:30:00,206.42,206.47,206.1,206.32,2505.0,191.487,191.5334,191.1902,191.3943,2505.0
2022-07-22 10:40:00,206.18,206.98,206.18,206.59,15392.0,191.2644,192.0065,191.2644,191.6447,15392.0
2022-07-22 10:50:00,206.73,206.85,206.25,206.34,2998.0,191.7746,191.8859,191.3293,191.4128,2998.0
2022-07-22 11:00:00,206.29,206.31,205.91,206.1,4563.0,191.3664,191.385,191.0139,191.1902,4563.0
2022-07-22 11:10:00,206.1,206.34,205.66,205.9,6748.0,191.1902,191.4128,190.782,191.0046,6748.0
2022-07-22 11:20:00,205.9,205.9,205.39,205.56,4191.0,191.0046,191.0046,190.5315,190.6892,4191.0
2022-07-22 11:30:00,205.71,205.71,205.03,205.53,4562.0,190.8284,190.8284,190.1976,190.6614,4562.0
2022-07-22 11:40:00,205.42,205.67,205.01,205.49,3171.0,190.5594,190.7913,190.179,190.6243,3171.0
2022-07-22 11:50:00,205.75,205.9,205.42,205.45,2614.0,190.8655,191.0046,190.5594,190.5872,2614.0
2022-07-22 12:00:00,205.6,205.67,205.33,205.37,2432.0,190.7263,190.7913,190.4759,190.513,2432.0
2022-07-22 12:10:00,205.3,205.36,205.1,205.27,2425.0,190.448,190.5037,190.2625,190.4202,2425.0
2022-07-22 12:20:00,205.3,205.37,204.93,205.32,16059.0,190.448,190.513,190.1048,190.4666,16059.0
2022-07-22 12:30:00,205.38,205.52,204.99,205.0,3850.0,190.5223,190.6521,190.1605,190.1698,3850.0
2022-07-22 12:40:00,205.14,205.23,204.94,205.14,3462.0,190.2996,190.3831,190.1141,190.2996,3462.0
2022-07-22 12:50:00,205.12,205.27,204.8,204.86,2270.0,190.2811,190.4202,189.9842,190.0399,2270.0
2022-07-22 13:00:00,204.74,204.77,204.29,204.77,5606.0,189.9286,189.9564,189.5111,189.9564,5606.0
2022-07-22 13:10:00,204.82,204.82,204.11,204.12,7884.0,190.0028,190.0028,189.3441,189.3534,7884.0
2022-07-22 13:20:00,204.25,204.3,203.88,204.19,3327.0,189.474,189.5204,189.1308,189.4183,3327.0
2022-07-22 13:30:00,204.11,204.11,203.57,203.92,5097.0,189.3441,189.3441,188.8432,189.1679,5097.0
2022-07-22 13:40:00,203.86,204.28,203.67,204.12,7138.0,189.1122,189.5018,188.936,189.3534,7138.0
2022-07-22 13:50:00,204.01,204.47,203.91,204.33,3601.0,189.2514,189.6781,189.1586,189.5482,3601.0
2022-07-22 14:00:00,204.32,204.32,203.85,203.89,6142.0,189.5389,189.5389,189.1029,189.1401,6142.0
2022-07-22 14:10:00,203.95,204.25,203.85,204.24,5575.0,189.1957,189.474,189.1029,189.4647,5575.0
2022-07-22 14:20:00,204.16,204.21,203.94,204.12,4318.0,189.3905,189.4369,189.1864,189.3534,4318.0
2022-07-22 14:30:00,204.1,204.32,203.9,204.17,5300.0,189.3349,189.5389,189.1493,189.3998,5300.0
2022-07-22 14:40:00,204.2,204.2,204.01,204.03,2042.0,189.4276,189.4276,189.2514,189.2699,2042.0
2022-07-22 14:50:00,204.18,204.51,204.11,204.19,4067.0,189.4091,189.7152,189.3441,189.4183,4067.0
2022-07-22 15:00:00,204.14,204.28,204.09,204.09,2858.0,189.372,189.5018,189.3256,189.3256,2858.0
2022-07-22 15:10:00,204.18,204.71,204.06,204.37,8159.0,189.4091,189.9007,189.2978,189.5853,8159.0
2022-07-22 15:20:00,204.27,204.52,204.18,204.51,9139.0,189.4926,189.7245,189.4091,189.7152,9139.0
2022-07-22 15:30:00,204.37,204.54,203.93,204.14,11186.0,189.5853,189.743,189.1772,189.372,11186.0
2022-07-22 15:40:00,204.1,204.34,204.03,204.31,17331.0,189.3349,189.5575,189.2699,189.5297,17331.0
2022-07-22 15:50:00,204.36,205.26,204.36,205.22,71174.0,189.5761,190.4109,189.5761,190.3738,71174.0
2022-07-25 09:30:00,206.33,206.38,204.21,204.86,15533.0,191.4035,191.4499,189.4369,190.0399,15533.0
2022-07-25 09:40:00,204.81,205.92,204.77,205.21,4986.0,189.9935,191.0232,189.9564,190.3646,4986.0
2022-07-25 09:50:00,205.56,206.45,205.56,206.1,4214.0,190.6892,191.5149,190.6892,191.1902,4214.0
2022-07-25 10:00:00,206.28,206.3,205.7,206.24,5443.0,191.3572,191.3757,190.8191,191.32,5443.0
2022-07-25 10:10:00,206.46,207.61,206.39,207.23,6319.0,191.5241,192.5909,191.4592,192.2384,6319.0
2022-07-25 10:20:00,207.11,207.36,206.37,206.65,4032.0,192.1271,192.359,191.4406,191.7004,4032.0
2022-07-25 10:30:00,206.55,206.62,206.02,206.49,3476.0,191.6076,191.6726,191.116,191.552,3476.0
2022-07-25 10:40:00,206.42,207.06,206.36,206.6,4387.0,191.487,192.0807,191.4314,191.654,4387.0
2022-07-25 10:50:00,206.66,206.77,205.98,206.34,5288.0,191.7097,191.8117,191.0789,191.4128,5288.0
2022-07-25 11:00:00,206.27,206.42,206.01,206.1,7687.0,191.3479,191.487,191.1067,191.1902,7687.0
2022-07-25 11:10:00,206.21,206.4,205.62,206.25,4007.0,191.2922,191.4685,190.7449,191.3293,4007.0
2022-07-25 11:20:00,206.3,206.36,205.93,206.22,5456.0,191.3757,191.4314,191.0325,191.3015,5456.0
2022-07-25 11:30:00,206.25,206.73,206.17,206.73,6764.0,191.3293,191.7746,191.2551,191.7746,6764.0
2022-07-25 11:40:00,206.73,207.28,206.73,206.97,5558.0,191.7746,192.2848,191.7746,191.9972,5558.0
2022-07-25 11:50:00,206.92,207.05,206.76,207.0,3157.0,191.9509,192.0714,191.8024,192.0251,3157.0
2022-07-25 12:00:00,206.9,207.11,206.89,206.96,4482.0,191.9323,192.1271,191.923,191.988,4482.0
2022-07-25 12:10:00,206.93,207.24,206.62,206.71,5659.0,191.9601,192.2477,191.6726,191.756,5659.0
2022-07-25 12:20:00,206.59,206.85,206.53,206.8,3136.0,191.6447,191.8859,191.5891,191.8395,3136.0
2022-07-25 12:30:00,206.73,206.96,206.5,206.59,4007.0,191.7746,191.988,191.5612,191.6447,4007.0
2022-07-25 12:40:00,206.63,207.14,206.63,206.98,3909.0,191.6818,192.1549,191.6818,192.0065,3909.0
2022-07-25 12:50:00,207.02,207.03,206.7,206.74,3274.0,192.0436,192.0529,191.7468,191.7839,3274.0
2022-07-25 13:00:00,206.72,207.1,206.7,207.09,3493.0,191.7653,192.1178,191.7468,192.1086,3493.0
2022-07-25 13:10:00,207.08,207.21,206.77,206.94,3500.0,192.0993,192.2199,191.8117,191.9694,3500.0
2022-07-25 13:20:00,206.96,207.0,206.41,206.63,4347.0,191.988,192.0251,191.4777,191.6818,4347.0
2022-07-25 13:30:00,206.6,206.6,206.12,206.15,3452.0,191.654,191.654,191.2087,191.2366,3452.0
2022-07-25 13:40:00,206.21,206.26,206.01,206.06,3563.0,191.2922,191.3386,191.1067,191.1531,3563.0
2022-07-25 13:50:00,205.94,205.94,205.62,205.88,3104.0,191.0417,191.0417,190.7449,190.9861,3104.0
2022-07-25 14:00:00,205.77,206.01,205.77,205.93,3765.0,190.884,191.1067,190.884,191.0325,3765.0
2022-07-25 14:10:00,205.9,206.29,205.88,206.16,6091.0,191.0046,191.3664,190.9861,191.2458,6091.0
2022-07-25 14:20:00,206.13,206.31,206.13,206.27,3865.0,191.218,191.385,191.218,191.3479,3865.0
2022-07-25 14:30:00,206.26,206.28,206.05,206.26,6951.0,191.3386,191.3572,191.1438,191.3386,6951.0
2022-07-25 14:40:00,206.32,206.53,205.99,206.06,5252.0,191.3943,191.5891,191.0881,191.1531,5252.0
2022-07-25 14:50:00,206.01,206.07,205.68,205.73,4374.0,191.1067,191.1623,190.8006,190.8469,4374.0
2022-07-25 15:00:00,205.69,205.84,205.44,205.78,7788.0,190.8098,190.949,190.5779,190.8933,7788.0
2022-07-25 15:10:00,205.83,205.92,205.53,205.9,5424.0,190.9397,191.0232,190.6614,191.0046,5424.0
2022-07-25 15:20:00,205.94,206.05,205.59,205.59,5911.0,191.0417,191.1438,190.7171,190.7171,5911.0
2022-07-25 15:30:00,205.55,205.95,205.54,205.93,14850.0,190.68,191.051,190.6707,191.0325,14850.0
2022-07-25 15:40:00,205.93,205.96,205.57,205.6,19857.0,191.0325,191.0603,190.6985,190.7263,19857.0
2022-07-25 15:50:00,205.72,206.37,205.53,206.26,60422.0,190.8377,191.4406,190.6614,191.3386,60422.0
2022-07-26 09:30:00,205.46,206.5,205.04,206.07,13328.0,190.5965,191.5612,190.2069,191.1623,13328.0
2022-07-26 09:40:00,206.27,206.27,205.01,205.03,6155.0,191.3479,191.3479,190.179,190.1976,6155.0
2022-07-26 09:50:00,205.31,205.99,204.96,205.98,4094.0,190.4573,191.0881,190.1326,191.0789,4094.0
2022-07-26 10:00:00,205.46,206.04,205.19,205.83,4850.0,190.5965,191.1345,190.346,190.9397,4850.0
2022-07-26 10:10:00,205.81,206.35,205.3,205.68,19275.0,190.9212,191.4221,190.448,190.8006,19275.0
2022-07-26 10:20:00,205.68,205.76,205.25,205.62,3931.0,190.8006,190.8748,190.4017,190.7449,3931.0
2022-07-26 10:30:00,205.69,206.23,205.52,206.23,4929.0,190.8098,191.3108,190.6521,191.3108,4929.0
2022-07-26 10:40:00,206.41,206.81,206.4,206.66,5418.0,191.4777,191.8488,191.4685,191.7097,5418.0
2022-07-26 10:50:00,206.61,207.98,206.6,207.98,6212.0,191.6633,192.9342,191.654,192.9342,6212.0
2022-07-26 11:00:00,207.99,208.13,206.52,206.53,7663.0,192.9434,193.0733,191.5798,191.5891,7663.0
2022-07-26 11:10:00,206.46,206.58,206.04,206.21,1857.0,191.5241,191.6355,191.1345,191.2922,1857.0
2022-07-26 11:20:00,206.46,206.46,205.49,205.5,4636.0,191.5241,191.5241,190.6243,190.6336,4636.0
2022-07-26 11:30:00,205.57,205.57,204.62,204.67,13359.0,190.6985,190.6985,189.8172,189.8636,13359.0
2022-07-26 11:40:00,204.68,205.14,204.3,204.34,20225.0,189.8729,190.2996,189.5204,189.5575,20225.0
2022-07-26 11:50:00,204.02,204.34,203.7,203.7,19412.0,189.2606,189.5575,188.9638,188.9638,19412.0
2022-07-26 12:00:00,203.69,203.77,203.04,203.43,18453.0,188.9545,189.0287,188.3515,188.7133,18453.0
2022-07-26 12:10:00,203.49,203.5,202.89,203.5,6110.0,188.769,188.7783,188.2124,188.7783,6110.0
2022-07-26 12:20:00,203.72,203.88,203.52,203.88,5938.0,188.9824,189.1308,188.7968,189.1308,5938.0
2022-07-26 12:30:00,203.84,204.2,203.84,204.12,5925.0,189.0937,189.4276,189.0937,189.3534,5925.0
2022-07-26 12:40:00,204.18,205.03,204.01,205.03,3737.0,189.4091,190.1976,189.2514,190.1976,3737.0
2022-07-26 12:50:00,205.23,205.36,205.11,205.26,2537.0,190.3831,190.5037,190.2718,190.4109,2537.0
2022-07-26 13:00:00,205.14,205.61,205.14,205.55,5385.0,190.2996,190.7356,190.2996,190.68,5385.0
2022-07-26 13:10:00,205.48,205.52,205.01,205.14,3068.0,190.615,190.6521,190.179,190.2996,3068.0
2022-07-26 13:20:00,205.2,205.36,205.16,205.21,1603.0,190.3553,190.5037,190.3182,190.3646,1603.0
2022-07-26 13:30:00,205.22,205.22,204.95,205.09,4323.0,190.3738,190.3738,190.1234,190.2532,4323.0
2022-07-26 13:40:00,205.1,205.39,205.06,205.39,3099.0,190.2625,190.5315,190.2254,190.5315,3099.0
2022-07-26 13:50:00,205.43,205.53,205.29,205.36,2918.0,190.5686,190.6614,190.4388,190.5037,2918.0
2022-07-26 14:00:00,205.35,205.76,205.13,205.13,3088.0,190.4944,190.8748,190.2903,190.2903,3088.0
2022-07-26 14:10:00,205.2,205.2,205.06,205.11,2100.0,190.3553,190.3553,190.2254,190.2718,2100.0
2022-07-26 14:20:00,205.11,205.21,204.84,204.84,4687.0,190.2718,190.3646,190.0213,190.0213,4687.0
2022-07-26 14:30:00,204.96,205.07,204.71,204.71,4337.0,190.1326,190.2347,189.9007,189.9007,4337.0
2022-07-26 14:40:00,204.77,204.93,204.7,204.75,2726.0,189.9564,190.1048,189.8915,189.9378,2726.0
2022-07-26 14:50:00,204.8,204.91,204.62,204.72,1900.0,189.9842,190.0863,189.8172,189.91,1900.0
2022-07-26 15:00:00,204.7,204.81,204.39,204.43,3411.0,189.8915,189.9935,189.6039,189.641,3411.0
2022-07-26 15:10:00,204.5,205.0,204.47,204.91,3870.0,189.7059,190.1698,189.6781,190.0863,3870.0
2022-07-26 15:20:00,204.79,204.84,204.48,204.56,4793.0,189.9749,190.0213,189.6874,189.7616,4793.0
2022-07-26 15:30:00,204.56,204.75,204.42,204.75,9489.0,189.7616,189.9378,189.6317,189.9378,9489.0
2022-07-26 15:40:00,204.74,204.74,204.22,204.35,20292.0,189.9286,189.9286,189.4462,189.5668,20292.0
2022-07-26 15:50:00,204.44,204.69,204.29,204.47,57766.0,189.6503,189.8822,189.5111,189.6781,57766.0
2022-07-27 09:30:00,205.01,205.66,203.46,203.79,14684.0,190.179,190.782,188.7412,189.0473,14684.0
2022-07-27 09:40:00,204.09,204.97,204.09,204.92,6038.0,189.3256,190.1419,189.3256,190.0955,6038.0
2022-07-27 09:50:00,204.84,205.85,204.64,204.96,7713.0,190.0213,190.9583,189.8358,190.1326,7713.0
2022-07-27 10:00:00,204.94,205.41,204.53,205.17,8472.0,190.1141,190.5501,189.7338,190.3275,8472.0
2022-07-27 10:10:00,205.49,205.81,205.37,205.5,2501.0,190.6243,190.9212,190.513,190.6336,2501.0
2022-07-27 10:20:00,205.37,205.78,205.37,205.78,5174.0,190.513,190.8933,190.513,190.8933,5174.0
2022-07-27 10:30:00,205.82,206.34,205.69,206.33,8245.0,190.9304,191.4128,190.8098,191.4035,8245.0
2022-07-27 10:40:00,206.36,206.61,206.15,206.5,9306.0,191.4314,191.6633,191.2366,191.5612,9306.0
2022-07-27 10:50:00,206.39,206.66,206.16,206.66,7322.0,191.4592,191.7097,191.2458,191.7097,7322.0
2022-07-27 11:00:00,206.69,206.82,206.32,206.33,7443.0,191.7375,191.8581,191.3943,191.4035,7443.0
2022-07-27 11:10:00,206.38,206.59,206.32,206.45,6345.0,191.4499,191.6447,191.3943,191.5149,6345.0
2022-07-27 11:20:00,206.46,206.6,206.34,206.45,4527.0,191.5241,191.654,191.4128,191.5149,4527.0
2022-07-27 11:30:00,206.47,206.98,206.47,206.95,9785.0,191.5334,192.0065,191.5334,191.9787,9785.0
2022-07-27 11:40:00,206.79,206.93,206.67,206.82,9271.0,191.8303,191.9601,191.7189,191.8581,9271.0
2022-07-27 11:50:00,206.75,207.0,206.75,206.95,18945.0,191.7932,192.0251,191.7932,191.9787,18945.0
2022-07-27 12:00:00,206.96,206.96,206.34,206.34,10268.0,191.988,191.988,191.4128,191.4128,10268.0
2022-07-27 12:10:00,206.48,206.99,206.35,206.79,15381.0,191.5427,192.0158,191.4221,191.8303,15381.0
2022-07-27 12:20:00,206.66,206.85,206.42,206.56,10630.0,191.7097,191.8859,191.487,191.6169,10630.0
2022-07-27 12:30:00,206.6,206.6,206.27,206.3,9691.0,191.654,191.654,191.3479,191.3757,9691.0
2022-07-27 12:40:00,206.42,206.56,206.28,206.41,26224.0,191.487,191.6169,191.3572,191.4777,26224.0
2022-07-27 12:50:00,206.38,206.7,206.37,206.55,4541.0,191.4499,191.7468,191.4406,191.6076,4541.0
2022-07-27 13:00:00,206.55,206.84,206.53,206.68,4264.0,191.6076,191.8766,191.5891,191.7282,4264.0
2022-07-27 13:10:00,206.58,206.78,206.53,206.67,4764.0,191.6355,191.821,191.5891,191.7189,4764.0
2022-07-27 13:20:00,206.66,206.89,206.51,206.89,4330.0,191.7097,191.923,191.5705,191.923,4330.0
2022-07-27 13:30:00,206.78,206.95,206.31,206.37,4640.0,191.821,191.9787,191.385,191.4406,4640.0
2022-07-27 13:40:00,206.38,206.44,206.16,206.17,4919.0,191.4499,191.5056,191.2458,191.2551,4919.0
2022-07-27 13:50:00,206.19,206.74,206.08,206.68,18811.0,191.2737,191.7839,191.1716,191.7282,18811.0
2022-07-27 14:00:00,206.83,207.32,206.46,206.84,10521.0,191.8674,192.3219,191.5241,191.8766,10521.0
2022-07-27 14:10:00,206.83,207.03,206.67,206.73,6591.0,191.8674,192.0529,191.7189,191.7746,6591.0
2022-07-27 14:20:00,206.81,207.06,206.38,206.96,5400.0,191.8488,192.0807,191.4499,191.988,5400.0
2022-07-27 14:30:00,206.83,207.69,206.21,207.68,10870.0,191.8674,192.6651,191.2922,192.6559,10870.0
2022-07-27 14:40:00,207.9,208.75,207.79,208.38,11631.0,192.86,193.6485,192.7579,193.3052,11631.0
2022-07-27 14:50:00,208.43,209.11,208.33,208.69,12485.0,193.3516,193.9824,193.2589,193.5928,12485.0
2022-07-27 15:00:00,208.81,209.78,208.72,209.7,20450.0,193.7041,194.604,193.6206,194.5297,20450.0
2022-07-27 15:10:00,209.71,209.82,209.06,209.43,15182.0,194.539,194.6411,193.936,194.2793,15182.0
2022-07-27 15:20:00,209.47,210.17,209.43,210.17,14074.0,194.3164,194.9657,194.2793,194.9657,14074.0
2022-07-27 15:30:00,210.13,210.53,209.91,209.91,16401.0,194.9286,195.2997,194.7245,194.7245,16401.0
2022-07-27 15:40:00,209.97,210.37,209.81,209.98,26774.0,194.7802,195.1513,194.6318,194.7895,26774.0
2022-07-27 15:50:00,210.05,210.12,209.11,209.11,66290.0,194.8544,194.9194,193.9824,193.9824,66290.0
2022-07-28 09:30:00,210.47,211.97,210.04,211.94,16483.0,195.244,196.6355,194.8451,196.6077,16483.0
2022-07-28 09:40:00,211.97,213.45,211.62,211.63,22659.0,196.6355,198.0085,196.3108,196.3201,22659.0
2022-07-28 09:50:00,211.78,212.76,210.91,212.76,17330.0,196.4593,197.3684,195.6522,197.3684,17330.0
2022-07-28 10:00:00,212.59,212.59,211.01,211.59,11815.0,197.2107,197.2107,195.745,196.283,11815.0
2022-07-28 10:10:00,211.68,212.16,210.92,211.02,13415.0,196.3665,196.8118,195.6615,195.7542,13415.0
2022-07-28 10:20:00,211.08,212.02,210.96,211.64,18961.0,195.8099,196.6819,195.6986,196.3294,18961.0
2022-07-28 10:30:00,211.81,212.37,211.21,211.95,13146.0,196.4871,197.0066,195.9305,196.617,13146.0
2022-07-28 10:40:00,211.71,213.0,211.66,212.85,18117.0,196.3943,197.591,196.3479,197.4519,18117.0
2022-07-28 10:50:00,212.75,212.77,212.28,212.74,13890.0,197.3591,197.3776,196.9231,197.3498,13890.0
2022-07-28 11:00:00,212.59,212.88,212.34,212.55,53381.0,197.2107,197.4797,196.9788,197.1736,53381.0
2022-07-28 11:10:00,212.44,213.25,212.38,213.14,10260.0,197.0715,197.8229,197.0159,197.7209,10260.0
2022-07-28 11:20:00,213.14,213.48,212.91,213.48,8385.0,197.7209,198.0363,197.5075,198.0363,8385.0
2022-07-28 11:30:00,213.45,213.73,213.16,213.65,6145.0,198.0085,198.2682,197.7394,198.194,6145.0
2022-07-28 11:40:00,213.55,214.31,213.41,214.27,13348.0,198.1012,198.8062,197.9713,198.7691,13348.0
2022-07-28 11:50:00,214.49,214.77,214.11,214.11,40847.0,198.9732,199.233,198.6207,198.6207,40847.0
2022-07-28 12:00:00,214.06,214.16,213.43,213.59,5216.0,198.5743,198.6671,197.9899,198.1383,5216.0
2022-07-28 12:10:00,213.39,213.85,213.16,213.16,4818.0,197.9528,198.3795,197.7394,197.7394,4818.0
2022-07-28 12:20:00,213.05,213.82,213.04,213.77,8712.0,197.6374,198.3517,197.6281,198.3053,8712.0
2022-07-28 12:30:00,213.85,214.09,213.79,213.9,7553.0,198.3795,198.6022,198.3239,198.4259,7553.0
2022-07-28 12:40:00,213.9,214.08,213.78,214.03,12211.0,198.4259,198.5929,198.3146,198.5465,12211.0
2022-07-28 12:50:00,214.02,214.29,213.95,214.29,10924.0,198.5372,198.7877,198.4723,198.7877,10924.0
2022-07-28 13:00:00,214.23,214.23,213.75,213.76,22290.0,198.732,198.732,198.2868,198.296,22290.0
2022-07-28 13:10:00,213.7,214.55,213.66,214.46,16521.0,198.2404,199.0289,198.2033,198.9454,16521.0
2022-07-28 13:20:00,214.39,214.95,214.39,214.75,5721.0,198.8805,199.3999,198.8805,199.2144,5721.0
2022-07-28 13:30:00,214.59,215.17,214.59,215.05,11882.0,199.066,199.604,199.066,199.4927,11882.0
2022-07-28 13:40:00,215.04,215.36,214.86,215.27,7157.0,199.4834,199.7803,199.3165,199.6968,7157.0
2022-07-28 13:50:00,215.27,215.37,215.0,215.18,5660.0,199.6968,199.7896,199.4463,199.6133,5660.0
2022-07-28 14:00:00,215.07,215.29,214.67,214.92,5233.0,199.5113,199.7153,199.1402,199.3721,5233.0
2022-07-28 14:10:00,214.88,215.02,214.65,215.01,5936.0,199.335,199.4649,199.1216,199.4556,5936.0
2022-07-28 14:20:00,214.95,215.22,214.76,214.93,4175.0,199.3999,199.6504,199.2237,199.3814,4175.0
2022-07-28 14:30:00,215.01,215.39,214.92,215.39,7762.0,199.4556,199.8081,199.3721,199.8081,7762.0
2022-07-28 14:40:00,215.37,215.6,215.2,215.49,18423.0,199.7896,200.0029,199.6319,199.9009,18423.0
2022-07-28 14:50:00,215.49,215.71,215.19,215.57,24164.0,199.9009,200.105,199.6226,199.9751,24164.0
2022-07-28 15:00:00,215.56,216.05,215.49,215.95,20056.0,199.9658,200.4204,199.9009,200.3276,20056.0
2022-07-28 15:10:00,216.02,216.04,215.58,215.62,91481.0,200.3925,200.4111,199.9844,200.0215,91481.0
2022-07-28 15:20:00,215.66,215.91,215.18,215.37,100904.0,200.0586,200.2905,199.6133,199.7896,100904.0
2022-07-28 15:30:00,215.33,215.33,214.67,214.81,10399.0,199.7525,199.7525,199.1402,199.2701,10399.0
2022-07-28 15:40:00,214.82,214.91,214.57,214.69,28871.0,199.2793,199.3628,199.0474,199.1588,28871.0
2022-07-28 15:50:00,214.68,215.34,214.41,215.19,79407.0,199.1495,199.7617,198.899,199.6226,79407.0
2022-07-29 09:30:00,216.44,217.21,215.94,216.89,16971.0,200.7822,201.4964,200.3183,201.1996,16971.0
2022-07-29 09:40:00,217.04,217.58,215.63,215.77,6261.0,201.3387,201.8397,200.0307,200.1606,6261.0
2022-07-29 09:50:00,215.83,217.36,215.83,217.18,11481.0,200.2163,201.6356,200.2163,201.4686,11481.0
2022-07-29 10:00:00,217.18,217.5,216.75,217.41,13157.0,201.4686,201.7655,201.0697,201.682,13157.0
2022-07-29 10:10:00,217.29,217.73,217.19,217.39,12022.0,201.5707,201.9788,201.4779,201.6634,12022.0
2022-07-29 10:20:00,217.47,218.54,217.46,218.31,11490.0,201.7376,202.7302,201.7284,202.5169,11490.0
2022-07-29 10:30:00,218.16,218.56,217.99,218.12,9116.0,202.3777,202.7488,202.22,202.3406,9116.0
2022-07-29 10:40:00,218.17,218.87,218.03,218.56,9592.0,202.387,203.0364,202.2571,202.7488,9592.0
2022-07-29 10:50:00,218.66,219.53,218.66,218.99,30055.0,202.8416,203.6486,202.8416,203.1477,30055.0
2022-07-29 11:00:00,218.92,219.05,218.36,218.58,9422.0,203.0827,203.2033,202.5633,202.7673,9422.0
2022-07-29 11:10:00,218.59,218.99,218.5,218.83,8904.0,202.7766,203.1477,202.6931,202.9993,8904.0
2022-07-29 11:20:00,218.91,219.04,218.43,218.71,12688.0,203.0735,203.1941,202.6282,202.8879,12688.0
2022-07-29 11:30:00,218.7,219.22,218.63,219.22,6843.0,202.8787,203.361,202.8137,203.361,6843.0
2022-07-29 11:40:00,219.32,219.68,219.31,219.37,21933.0,203.4538,203.7878,203.4445,203.5002,21933.0
2022-07-29 11:50:00,219.33,219.33,218.9,218.93,6830.0,203.4631,203.4631,203.0642,203.092,6830.0
2022-07-29 12:00:00,218.9,219.03,218.36,218.72,3995.0,203.0642,203.1848,202.5633,202.8972,3995.0
2022-07-29 12:10:00,218.86,219.14,218.82,219.09,7511.0,203.0271,203.2868,202.99,203.2404,7511.0
2022-07-29 12:20:00,219.13,219.15,218.94,218.97,3999.0,203.2775,203.2961,203.1013,203.1291,3999.0
2022-07-29 12:30:00,218.97,219.85,218.97,219.77,9596.0,203.1291,203.9455,203.1291,203.8713,9596.0
2022-07-29 12:40:00,219.76,220.22,219.75,219.95,7067.0,203.862,204.2887,203.8527,204.0382,7067.0
2022-07-29 12:50:00,219.86,220.1,219.71,219.94,9435.0,203.9547,204.1774,203.8156,204.029,9435.0
2022-07-29 13:00:00,219.93,219.93,219.7,219.8,2965.0,204.0197,204.0197,203.8063,203.8991,2965.0
2022-07-29 13:10:00,219.79,219.79,219.44,219.59,5807.0,203.8898,203.8898,203.5651,203.7043,5807.0
2022-07-29 13:20:00,219.46,219.57,219.2,219.21,4229.0,203.5837,203.6857,203.3425,203.3518,4229.0
2022-07-29 13:30:00,219.28,219.58,219.24,219.56,14661.0,203.4167,203.695,203.3796,203.6764,14661.0
2022-07-29 13:40:00,219.61,219.82,219.46,219.78,6552.0,203.7228,203.9176,203.5837,203.8805,6552.0
2022-07-29 13:50:00,219.87,220.64,219.87,220.46,11746.0,203.964,204.6783,203.964,204.5113,11746.0
2022-07-29 14:00:00,220.43,220.61,220.09,220.38,35430.0,204.4835,204.6505,204.1681,204.4371,35430.0
2022-07-29 14:10:00,220.34,221.14,220.34,221.14,22748.0,204.4,205.1421,204.4,205.1421,22748.0
2022-07-29 14:20:00,221.14,221.25,220.75,220.87,30081.0,205.1421,205.2442,204.7804,204.8917,30081.0
2022-07-29 14:30:00,220.86,221.07,220.7,220.92,17397.0,204.8824,205.0772,204.734,204.9381,17397.0
2022-07-29 14:40:00,220.77,220.81,220.54,220.68,4089.0,204.7989,204.836,204.5855,204.7154,4089.0
2022-07-29 14:50:00,220.67,221.05,220.67,220.93,7505.0,204.7061,205.0587,204.7061,204.9473,7505.0
2022-07-29 15:00:00,221.04,221.21,220.78,221.04,17491.0,205.0494,205.2071,204.8082,205.0494,17491.0
2022-07-29 15:10:00,221.04,221.18,220.84,221.05,13971.0,205.0494,205.1792,204.8638,205.0587,13971.0
2022-07-29 15:20:00,221.02,221.54,221.01,221.54,11141.0,205.0308,205.5132,205.0215,205.5132,11141.0
2022-07-29 15:30:00,221.52,221.54,221.14,221.14,7887.0,205.4947,205.5132,205.1421,205.1421,7887.0
2022-07-29 15:40:00,221.14,221.37,220.75,221.31,23487.0,205.1421,205.3555,204.7804,205.2998,23487.0
2022-07-29 15:50:00,221.35,221.4,220.63,221.31,114257.0,205.3369,205.3833,204.669,205.2998,114257.0
2022-08-01 09:30:00,218.28,219.41,216.28,217.23,40764.0,202.489,203.5373,200.6337,201.515,40764.0
2022-08-01 09:40:00,217.05,218.07,217.01,217.07,10618.0,201.348,202.2942,201.3109,201.3666,10618.0
2022-08-01 09:50:00,217.44,219.94,217.43,219.58,11652.0,201.7098,204.029,201.7005,203.695,11652.0
2022-08-01 10:00:00,219.61,220.04,219.39,219.67,12000.0,203.7228,204.1217,203.5187,203.7785,12000.0
2022-08-01 10:10:00,219.53,220.3,219.52,219.75,13866.0,203.6486,204.3629,203.6393,203.8527,13866.0
2022-08-01 10:20:00,219.7,219.9,218.99,219.5,13744.0,203.8063,203.9918,203.1477,203.6208,13744.0
2022-08-01 10:30:00,219.42,219.72,217.9,217.9,21102.0,203.5466,203.8249,202.1365,202.1365,21102.0
2022-08-01 10:40:00,218.22,219.28,218.22,219.28,8503.0,202.4334,203.4167,202.4334,203.4167,8503.0
2022-08-01 10:50:00,219.44,219.58,219.09,219.49,5077.0,203.5651,203.695,203.2404,203.6115,5077.0
2022-08-01 11:00:00,219.53,219.65,219.26,219.49,5876.0,203.6486,203.7599,203.3981,203.6115,5876.0
2022-08-01 11:10:00,219.43,219.63,219.01,219.01,5649.0,203.5558,203.7414,203.1662,203.1662,5649.0
2022-08-01 11:20:00,218.95,219.72,218.78,219.52,9082.0,203.1106,203.8249,202.9529,203.6393,9082.0
2022-08-01 11:30:00,219.62,219.62,219.01,219.01,9893.0,203.7321,203.7321,203.1662,203.1662,9893.0
2022-08-01 11:40:00,219.0,219.03,218.2,218.73,5857.0,203.157,203.1848,202.4148,202.9065,5857.0
2022-08-01 11:50:00,218.78,218.88,218.35,218.63,11061.0,202.9529,203.0456,202.554,202.8137,11061.0
2022-08-01 12:00:00,218.57,218.57,218.0,218.13,4572.0,202.7581,202.7581,202.2293,202.3499,4572.0
2022-08-01 12:10:00,218.28,218.48,217.7,218.39,8837.0,202.489,202.6746,201.951,202.5911,8837.0
2022-08-01 12:20:00,218.32,218.5,218.1,218.14,6466.0,202.5261,202.6931,202.3221,202.3592,6466.0
2022-08-01 12:30:00,218.13,218.13,217.67,217.89,10321.0,202.3499,202.3499,201.9232,202.1273,10321.0
2022-08-01 12:40:00,217.89,218.59,217.89,218.15,5399.0,202.1273,202.7766,202.1273,202.3684,5399.0
2022-08-01 12:50:00,218.21,218.27,217.78,217.92,4442.0,202.4241,202.4798,202.0252,202.1551,4442.0
2022-08-01 13:00:00,217.92,217.92,217.44,217.8,7762.0,202.1551,202.1551,201.7098,202.0438,7762.0
2022-08-01 13:10:00,217.87,217.9,217.29,217.3,6074.0,202.1087,202.1365,201.5707,201.5799,6074.0
2022-08-01 13:20:00,217.36,217.84,217.24,217.24,6454.0,201.6356,202.0809,201.5243,201.5243,6454.0
2022-08-01 13:30:00,217.22,217.27,216.71,216.99,11079.0,201.5057,201.5521,201.0326,201.2924,11079.0
2022-08-01 13:40:00,217.0,217.26,216.73,216.97,6833.0,201.3016,201.5428,201.0512,201.2738,6833.0
2022-08-01 13:50:00,217.0,217.26,216.92,217.17,5843.0,201.3016,201.5428,201.2274,201.4593,5843.0
2022-08-01 14:00:00,217.17,217.33,216.85,217.33,7216.0,201.4593,201.6078,201.1625,201.6078,7216.0
2022-08-01 14:10:00,217.31,217.82,217.19,217.48,9610.0,201.5892,202.0623,201.4779,201.7469,9610.0
2022-08-01 14:20:00,217.45,217.76,217.45,217.75,6974.0,201.7191,202.0067,201.7191,201.9974,6974.0
2022-08-01 14:30:00,217.79,218.02,217.65,217.79,7086.0,202.0345,202.2478,201.9046,202.0345,7086.0
2022-08-01 14:40:00,217.82,217.86,217.3,217.44,9681.0,202.0623,202.0994,201.5799,201.7098,9681.0
2022-08-01 14:50:00,217.33,218.11,217.33,217.95,10146.0,201.6078,202.3313,201.6078,202.1829,10146.0
2022-08-01 15:00:00,217.88,218.3,217.74,218.19,10777.0,202.118,202.5076,201.9881,202.4056,10777.0
2022-08-01 15:10:00,218.16,218.37,218.08,218.2,11301.0,202.3777,202.5725,202.3035,202.4148,11301.0
2022-08-01 15:20:00,218.18,218.33,217.67,217.78,12223.0,202.3963,202.5354,201.9232,202.0252,12223.0
2022-08-01 15:30:00,217.68,217.92,217.66,217.71,14745.0,201.9324,202.1551,201.9139,201.9603,14745.0
2022-08-01 15:40:00,217.73,217.87,217.5,217.65,29825.0,201.9788,202.1087,201.7655,201.9046,29825.0
2022-08-01 15:50:00,217.57,218.0,217.28,217.99,91191.0,201.8304,202.2293,201.5614,202.22,91191.0
2022-08-02 09:30:00,218.99,218.99,215.71,216.38,26437.0,203.1477,203.1477,200.105,200.7265,26437.0
2022-08-02 09:40:00,216.2,217.84,215.7,217.33,22810.0,200.5595,202.0809,200.0957,201.6078,22810.0
2022-08-02 09:50:00,217.39,219.93,217.29,218.49,41331.0,201.6634,204.0197,201.5707,202.6838,41331.0
2022-08-02 10:00:00,218.5,219.94,218.27,218.91,36262.0,202.6931,204.029,202.4798,203.0735,36262.0
2022-08-02 10:10:00,218.87,218.9,217.85,218.55,13283.0,203.0364,203.0642,202.0901,202.7395,13283.0
2022-08-02 10:20:00,218.54,219.58,218.06,219.57,5562.0,202.7302,203.695,202.285,203.6857,5562.0
2022-08-02 10:30:00,219.43,219.53,218.83,219.31,17239.0,203.5558,203.6486,202.9993,203.4445,17239.0
2022-08-02 10:40:00,219.37,220.08,219.08,220.02,19741.0,203.5002,204.1588,203.2312,204.1032,19741.0
2022-08-02 10:50:00,220.0,220.94,219.43,220.25,17988.0,204.0846,204.9566,203.5558,204.3165,17988.0
2022-08-02 11:00:00,220.36,220.68,219.98,220.65,16442.0,204.4186,204.7154,204.0661,204.6876,16442.0
2022-08-02 11:10:00,220.56,221.45,220.48,221.09,14168.0,204.6041,205.4297,204.5299,205.0958,14168.0
2022-08-02 11:20:00,220.97,221.59,220.68,221.2,27140.0,204.9844,205.5596,204.7154,205.1978,27140.0
2022-08-02 11:30:00,221.13,221.6,220.86,221.4,17273.0,205.1329,205.5689,204.8824,205.3833,17273.0
2022-08-02 11:40:00,221.39,221.97,221.25,221.78,10052.0,205.3741,205.9121,205.2442,205.7358,10052.0
2022-08-02 11:50:00,221.76,222.33,221.65,221.92,10334.0,205.7173,206.2461,205.6152,205.8657,10334.0
2022-08-02 12:00:00,222.05,222.95,221.91,222.59,6536.0,205.9863,206.8212,205.8564,206.4872,6536.0
2022-08-02 12:10:00,222.7,223.38,222.7,223.01,9593.0,206.5893,207.2201,206.5893,206.8769,9593.0
2022-08-02 12:20:00,223.12,223.16,222.73,223.06,6155.0,206.9789,207.016,206.6171,206.9232,6155.0
2022-08-02 12:30:00,223.15,223.73,223.01,223.73,9356.0,207.0067,207.5448,206.8769,207.5448,9356.0
2022-08-02 12:40:00,223.71,223.94,223.53,223.56,9064.0,207.5262,207.7396,207.3592,207.3871,9064.0
2022-08-02 12:50:00,223.51,223.6,223.07,223.4,10271.0,207.3407,207.4242,206.9325,207.2386,10271.0
2022-08-02 13:00:00,223.4,223.41,222.72,223.33,6330.0,207.2386,207.2479,206.6078,207.1737,6330.0
2022-08-02 13:10:00,223.29,223.36,223.12,223.17,5244.0,207.1366,207.2015,206.9789,207.0253,5244.0
2022-08-02 13:20:00,223.12,223.15,222.16,222.16,4901.0,206.9789,207.0067,206.0884,206.0884,4901.0
2022-08-02 13:30:00,222.15,222.19,221.65,221.83,7588.0,206.0791,206.1162,205.6152,205.7822,7588.0
2022-08-02 13:40:00,221.86,222.2,221.82,222.01,5993.0,205.8101,206.1255,205.7729,205.9492,5993.0
2022-08-02 13:50:00,221.82,221.94,221.64,221.76,7265.0,205.7729,205.8843,205.606,205.7173,7265.0
2022-08-02 14:00:00,221.64,222.31,221.64,222.07,13142.0,205.606,206.2275,205.606,206.0049,13142.0
2022-08-02 14:10:00,222.06,222.08,221.71,221.79,9926.0,205.9956,206.0141,205.6709,205.7451,9926.0
2022-08-02 14:20:00,221.83,222.18,221.75,222.02,9219.0,205.7822,206.1069,205.708,205.9585,9219.0
2022-08-02 14:30:00,221.94,222.03,221.3,221.4,10507.0,205.8843,205.9678,205.2906,205.3833,10507.0
2022-08-02 14:40:00,221.34,221.7,221.17,221.44,7005.0,205.3277,205.6616,205.17,205.4204,7005.0
2022-08-02 14:50:00,221.54,221.54,220.44,220.75,8311.0,205.5132,205.5132,204.4928,204.7804,8311.0
2022-08-02 15:00:00,220.77,220.81,220.4,220.44,10075.0,204.7989,204.836,204.4557,204.4928,10075.0
2022-08-02 15:10:00,220.52,220.59,219.59,219.59,25292.0,204.567,204.6319,203.7043,203.7043,25292.0
2022-08-02 15:20:00,219.5,220.08,219.5,220.03,28553.0,203.6208,204.1588,203.6208,204.1124,28553.0
2022-08-02 15:30:00,219.98,220.11,219.63,219.67,35370.0,204.0661,204.1867,203.7414,203.7785,35370.0
2022-08-02 15:40:00,219.64,219.69,218.84,219.07,55058.0,203.7507,203.797,203.0085,203.2219,55058.0
2022-08-02 15:50:00,219.16,219.26,218.5,218.78,100510.0,203.3054,203.3981,202.6931,202.9529,100510.0
2022-08-03 09:30:00,219.62,220.0,218.46,219.65,12100.0,203.7321,204.0846,202.656,203.7599,12100.0
2022-08-03 09:40:00,219.5,219.64,218.57,218.57,3978.0,203.6208,203.7507,202.7581,202.7581,3978.0
2022-08-03 09:50:00,218.96,219.17,218.03,218.52,13746.0,203.1198,203.3147,202.2571,202.7117,13746.0
2022-08-03 10:00:00,218.62,218.89,218.16,218.19,14290.0,202.8044,203.0549,202.3777,202.4056,14290.0
2022-08-03 10:10:00,218.27,218.27,217.0,217.05,12108.0,202.4798,202.4798,201.3016,201.348,12108.0
2022-08-03 10:20:00,217.13,218.57,217.06,218.57,36547.0,201.4222,202.7581,201.3573,202.7581,36547.0
2022-08-03 10:30:00,218.97,219.16,217.93,218.04,7660.0,203.1291,203.3054,202.1644,202.2664,7660.0
2022-08-03 10:40:00,217.94,218.78,217.56,218.78,4293.0,202.1736,202.9529,201.8211,202.9529,4293.0
2022-08-03 10:50:00,218.67,218.79,218.17,218.19,7400.0,202.8508,202.9621,202.387,202.4056,7400.0
2022-08-03 11:00:00,218.26,218.56,217.8,218.02,5600.0,202.4705,202.7488,202.0438,202.2478,5600.0
2022-08-03 11:10:00,218.09,218.72,217.97,218.41,6210.0,202.3128,202.8972,202.2015,202.6096,6210.0
2022-08-03 11:20:00,218.29,218.3,217.28,217.59,23060.0,202.4983,202.5076,201.5614,201.849,23060.0
2022-08-03 11:30:00,217.34,217.99,217.32,217.99,7482.0,201.617,202.22,201.5985,202.22,7482.0
2022-08-03 11:40:00,217.96,218.14,217.81,217.92,6174.0,202.1922,202.3592,202.053,202.1551,6174.0
2022-08-03 11:50:00,217.8,217.94,217.5,217.75,8224.0,202.0438,202.1736,201.7655,201.9974,8224.0
2022-08-03 12:00:00,217.75,217.97,217.2,217.2,8167.0,201.9974,202.2015,201.4872,201.4872,8167.0
2022-08-03 12:10:00,217.36,217.36,217.17,217.32,7168.0,201.6356,201.6356,201.4593,201.5985,7168.0
2022-08-03 12:20:00,217.36,217.48,217.23,217.39,7465.0,201.6356,201.7469,201.515,201.6634,7465.0
2022-08-03 12:30:00,217.44,217.76,217.14,217.27,11585.0,201.7098,202.0067,201.4315,201.5521,11585.0
2022-08-03 12:40:00,217.27,217.47,217.13,217.41,5645.0,201.5521,201.7376,201.4222,201.682,5645.0
2022-08-03 12:50:00,217.4,217.68,217.33,217.41,23814.0,201.6727,201.9324,201.6078,201.682,23814.0
2022-08-03 13:00:00,217.4,217.49,217.24,217.32,8053.0,201.6727,201.7562,201.5243,201.5985,8053.0
2022-08-03 13:10:00,217.32,217.43,217.2,217.21,9457.0,201.5985,201.7005,201.4872,201.4964,9457.0
2022-08-03 13:20:00,217.17,217.48,217.06,217.23,5907.0,201.4593,201.7469,201.3573,201.515,5907.0
2022-08-03 13:30:00,217.31,217.51,217.14,217.15,5507.0,201.5892,201.7747,201.4315,201.4408,5507.0
2022-08-03 13:40:00,217.14,217.86,217.06,217.86,13772.0,201.4315,202.0994,201.3573,202.0994,13772.0
2022-08-03 13:50:00,217.8,217.95,217.68,217.86,5740.0,202.0438,202.1829,201.9324,202.0994,5740.0
2022-08-03 14:00:00,217.83,218.49,217.83,218.22,4840.0,202.0716,202.6838,202.0716,202.4334,4840.0
2022-08-03 14:10:00,218.18,218.52,218.16,218.52,3700.0,202.3963,202.7117,202.3777,202.7117,3700.0
2022-08-03 14:20:00,218.52,218.71,218.4,218.62,4659.0,202.7117,202.8879,202.6004,202.8044,4659.0
2022-08-03 14:30:00,218.55,218.85,218.55,218.76,4289.0,202.7395,203.0178,202.7395,202.9343,4289.0
2022-08-03 14:40:00,218.7,218.75,218.46,218.63,4781.0,202.8787,202.925,202.656,202.8137,4781.0
2022-08-03 14:50:00,218.63,218.77,218.54,218.66,6423.0,202.8137,202.9436,202.7302,202.8416,6423.0
2022-08-03 15:00:00,218.66,218.79,218.45,218.49,10204.0,202.8416,202.9621,202.6467,202.6838,10204.0
2022-08-03 15:10:00,218.47,218.53,218.13,218.15,10157.0,202.6653,202.721,202.3499,202.3684,10157.0
2022-08-03 15:20:00,218.15,218.56,218.1,218.51,8225.0,202.3684,202.7488,202.3221,202.7024,8225.0
2022-08-03 15:30:00,218.51,218.59,218.29,218.29,8192.0,202.7024,202.7766,202.4983,202.4983,8192.0
2022-08-03 15:40:00,218.28,218.62,218.18,218.46,17968.0,202.489,202.8044,202.3963,202.656,17968.0
2022-08-03 15:50:00,218.5,218.51,217.7,217.84,88293.0,202.6931,202.7024,201.951,202.0809,88293.0
2022-08-04 09:30:00,216.49,218.05,216.3,216.68,21801.0,200.8285,202.2757,200.6523,201.0048,21801.0
2022-08-04 09:40:00,216.78,217.4,216.55,217.2,6869.0,201.0976,201.6727,200.8842,201.4872,6869.0
2022-08-04 09:50:00,217.45,217.45,216.61,217.09,3190.0,201.7191,201.7191,200.9399,201.3851,3190.0
2022-08-04 10:00:00,217.17,218.26,217.17,218.13,4660.0,201.4593,202.4705,201.4593,202.3499,4660.0
2022-08-04 10:10:00,217.97,218.71,217.96,218.66,10509.0,202.2015,202.8879,202.1922,202.8416,10509.0
2022-08-04 10:20:00,218.46,219.75,218.41,219.68,15463.0,202.656,203.8527,202.6096,203.7878,15463.0
2022-08-04 10:30:00,219.66,220.23,219.53,219.56,13121.0,203.7692,204.298,203.6486,203.6764,13121.0
2022-08-04 10:40:00,219.56,219.87,219.37,219.87,6710.0,203.6764,203.964,203.5002,203.964,6710.0
2022-08-04 10:50:00,219.86,220.47,219.86,220.45,8712.0,203.9547,204.5206,203.9547,204.5021,8712.0
2022-08-04 11:00:00,220.43,220.43,219.87,220.08,4098.0,204.4835,204.4835,203.964,204.1588,4098.0
2022-08-04 11:10:00,220.27,221.03,220.26,220.99,8639.0,204.3351,205.0401,204.3258,205.003,8639.0
2022-08-04 11:20:00,221.01,221.24,220.32,220.45,11159.0,205.0215,205.2349,204.3815,204.5021,11159.0
2022-08-04 11:30:00,220.47,220.62,219.23,219.35,8597.0,204.5206,204.6598,203.3703,203.4816,8597.0
2022-08-04 11:40:00,219.36,219.51,219.19,219.43,3736.0,203.4909,203.6301,203.3332,203.5558,3736.0
2022-08-04 11:50:00,219.36,219.62,219.33,219.58,2000.0,203.4909,203.7321,203.4631,203.695,2000.0
2022-08-04 12:00:00,219.57,219.57,219.15,219.15,4987.0,203.6857,203.6857,203.2961,203.2961,4987.0
2022-08-04 12:10:00,219.31,219.4,219.12,219.34,3778.0,203.4445,203.528,203.2683,203.4724,3778.0
2022-08-04 12:20:00,219.38,219.64,219.32,219.55,5708.0,203.5095,203.7507,203.4538,203.6672,5708.0
2022-08-04 12:30:00,219.48,219.87,219.29,219.66,9487.0,203.6022,203.964,203.426,203.7692,9487.0
2022-08-04 12:40:00,219.73,220.07,219.7,219.79,5493.0,203.8341,204.1495,203.8063,203.8898,5493.0
2022-08-04 12:50:00,219.89,220.09,219.77,220.09,2625.0,203.9826,204.1681,203.8713,204.1681,2625.0
2022-08-04 13:00:00,220.14,220.2,219.96,219.98,6201.0,204.2145,204.2701,204.0475,204.0661,6201.0
2022-08-04 13:10:00,219.97,220.47,219.94,220.46,14174.0,204.0568,204.5206,204.029,204.5113,14174.0
2022-08-04 13:20:00,220.37,220.9,220.31,220.86,7011.0,204.4278,204.9195,204.3722,204.8824,7011.0
2022-08-04 13:30:00,220.76,221.26,220.75,221.15,6194.0,204.7896,205.2535,204.7804,205.1514,6194.0
2022-08-04 13:40:00,221.11,221.16,220.71,220.99,6703.0,205.1143,205.1607,204.7432,205.003,6703.0
2022-08-04 13:50:00,220.95,220.99,220.7,220.81,3185.0,204.9659,205.003,204.734,204.836,3185.0
2022-08-04 14:00:00,220.7,220.94,220.69,220.7,2301.0,204.734,204.9566,204.7247,204.734,2301.0
2022-08-04 14:10:00,220.73,220.85,220.51,220.64,5660.0,204.7618,204.8731,204.5577,204.6783,5660.0
2022-08-04 14:20:00,220.67,220.79,220.5,220.62,3335.0,204.7061,204.8175,204.5484,204.6598,3335.0
2022-08-04 14:30:00,220.57,220.57,220.14,220.33,5070.0,204.6134,204.6134,204.2145,204.3907,5070.0
2022-08-04 14:40:00,220.04,220.16,219.81,219.81,2500.0,204.1217,204.233,203.9084,203.9084,2500.0
2022-08-04 14:50:00,219.9,220.03,219.79,219.87,3223.0,203.9918,204.1124,203.8898,203.964,3223.0
2022-08-04 15:00:00,219.78,219.81,219.59,219.75,4872.0,203.8805,203.9084,203.7043,203.8527,4872.0
2022-08-04 15:10:00,219.74,220.09,219.63,220.09,4767.0,203.8434,204.1681,203.7414,204.1681,4767.0
2022-08-04 15:20:00,220.02,220.09,219.75,219.76,12361.0,204.1032,204.1681,203.8527,203.862,12361.0
2022-08-04 15:30:00,219.82,219.82,219.5,219.54,6968.0,203.9176,203.9176,203.6208,203.6579,6968.0
2022-08-04 15:40:00,219.57,219.9,219.53,219.86,22439.0,203.6857,203.9918,203.6486,203.9547,22439.0
2022-08-04 15:50:00,219.97,220.05,219.33,219.67,62026.0,204.0568,204.131,203.4631,203.7785,62026.0
2022-08-05 09:30:00,217.96,219.12,217.45,219.1,22923.0,202.1922,203.2683,201.7191,203.2497,22923.0
2022-08-05 09:40:00,219.35,219.91,218.53,218.7,13783.0,203.4816,204.0011,202.721,202.8787,13783.0
2022-08-05 09:50:00,219.29,219.98,219.29,219.97,4993.0,203.426,204.0661,203.426,204.0568,4993.0
2022-08-05 10:00:00,219.8,219.8,219.23,219.48,8475.0,203.8991,203.8991,203.3703,203.6022,8475.0
2022-08-05 10:10:00,219.5,219.51,218.93,219.22,7413.0,203.6208,203.6301,203.092,203.361,7413.0
2022-08-05 10:20:00,219.09,219.47,218.8,219.2,8161.0,203.2404,203.593,202.9714,203.3425,8161.0
2022-08-05 10:30:00,219.29,219.51,218.62,219.51,11870.0,203.426,203.6301,202.8044,203.6301,11870.0
2022-08-05 10:40:00,219.38,219.66,219.03,219.61,24959.0,203.5095,203.7692,203.1848,203.7228,24959.0
2022-08-05 10:50:00,219.77,220.12,219.27,219.27,26128.0,203.8713,204.1959,203.4074,203.4074,26128.0
2022-08-05 11:00:00,219.39,219.75,218.69,219.15,5767.0,203.5187,203.8527,202.8694,203.2961,5767.0
2022-08-05 11:10:00,219.29,219.36,218.73,218.95,5030.0,203.426,203.4909,202.9065,203.1106,5030.0
2022-08-05 11:20:00,218.87,219.02,218.25,218.3,5106.0,203.0364,203.1755,202.4612,202.5076,5106.0
2022-08-05 11:30:00,218.27,218.79,218.21,218.39,31877.0,202.4798,202.9621,202.4241,202.5911,31877.0
2022-08-05 11:40:00,218.39,218.94,218.27,218.5,7923.0,202.5911,203.1013,202.4798,202.6931,7923.0
2022-08-05 11:50:00,218.53,218.98,218.47,218.85,6873.0,202.721,203.1384,202.6653,203.0178,6873.0
2022-08-05 12:00:00,218.94,219.5,218.89,219.23,4502.0,203.1013,203.6208,203.0549,203.3703,4502.0
2022-08-05 12:10:00,219.18,219.63,219.18,219.63,4230.0,203.3239,203.7414,203.3239,203.7414,4230.0
2022-08-05 12:20:00,219.54,219.72,219.24,219.32,4941.0,203.6579,203.8249,203.3796,203.4538,4941.0
2022-08-05 12:30:00,219.1,219.34,218.92,219.29,2173.0,203.2497,203.4724,203.0827,203.426,2173.0
2022-08-05 12:40:00,219.28,220.05,219.28,219.94,6183.0,203.4167,204.131,203.4167,204.029,6183.0
2022-08-05 12:50:00,219.87,220.11,219.84,219.9,4844.0,203.964,204.1867,203.9362,203.9918,4844.0
2022-08-05 13:00:00,219.84,219.98,219.74,219.89,4810.0,203.9362,204.0661,203.8434,203.9826,4810.0
2022-08-05 13:10:00,219.8,220.11,219.8,219.94,5433.0,203.8991,204.1867,203.8991,204.029,5433.0
2022-08-05 13:20:00,220.04,220.33,219.91,220.01,6084.0,204.1217,204.3907,204.0011,204.0939,6084.0
2022-08-05 13:30:00,219.99,220.45,219.99,220.28,8321.0,204.0753,204.5021,204.0753,204.3444,8321.0
2022-08-05 13:40:00,220.25,220.37,220.09,220.11,4541.0,204.3165,204.4278,204.1681,204.1867,4541.0
2022-08-05 13:50:00,220.15,220.2,219.98,219.98,3898.0,204.2238,204.2701,204.0661,204.0661,3898.0
2022-08-05 14:00:00,219.97,220.09,219.79,219.79,4927.0,204.0568,204.1681,203.8898,203.8898,4927.0
2022-08-05 14:10:00,219.77,219.83,219.44,219.63,8537.0,203.8713,203.9269,203.5651,203.7414,8537.0
2022-08-05 14:20:00,219.69,220.29,219.58,219.79,4320.0,203.797,204.3536,203.695,203.8898,4320.0
2022-08-05 14:30:00,219.51,219.89,219.51,219.77,1483.0,203.6301,203.9826,203.6301,203.8713,1483.0
2022-08-05 14:40:00,219.81,219.85,219.55,219.63,3738.0,203.9084,203.9455,203.6672,203.7414,3738.0
2022-08-05 14:50:00,219.46,219.76,219.38,219.42,3584.0,203.5837,203.862,203.5095,203.5466,3584.0
2022-08-05 15:00:00,219.49,219.53,219.2,219.42,3990.0,203.6115,203.6486,203.3425,203.5466,3990.0
2022-08-05 15:10:00,219.5,219.64,219.26,219.27,8954.0,203.6208,203.7507,203.3981,203.4074,8954.0
2022-08-05 15:20:00,219.41,219.56,219.33,219.56,2412.0,203.5373,203.6764,203.4631,203.6764,2412.0
2022-08-05 15:30:00,219.5,219.73,219.38,219.65,6430.0,203.6208,203.8341,203.5095,203.7599,6430.0
2022-08-05 15:40:00,219.58,219.86,219.55,219.73,18899.0,203.695,203.9547,203.6672,203.8341,18899.0
2022-08-05 15:50:00,219.84,220.13,219.77,220.04,55161.0,203.9362,204.2052,203.8713,204.1217,55161.0
2022-08-08 09:30:00,222.81,223.2,222.02,222.54,21633.0,206.6913,207.0531,205.9585,206.4409,21633.0
2022-08-08 09:40:00,222.07,222.49,221.4,221.41,2918.0,206.0049,206.3945,205.3833,205.3926,2918.0
2022-08-08 09:50:00,221.61,221.62,220.96,220.96,7681.0,205.5781,205.5874,204.9752,204.9752,7681.0
2022-08-08 10:00:00,221.06,221.58,220.94,221.0,12726.0,205.0679,205.5503,204.9566,205.0123,12726.0
2022-08-08 10:10:00,220.98,221.25,220.37,220.79,10564.0,204.9937,205.2442,204.4278,204.8175,10564.0
2022-08-08 10:20:00,220.74,221.03,220.23,220.37,9143.0,204.7711,205.0401,204.298,204.4278,9143.0
2022-08-08 10:30:00,220.38,221.04,220.28,221.03,10550.0,204.4371,205.0494,204.3444,205.0401,10550.0
2022-08-08 10:40:00,221.05,221.4,220.97,221.02,6305.0,205.0587,205.3833,204.9844,205.0308,6305.0
2022-08-08 10:50:00,221.02,221.25,220.52,220.52,4630.0,205.0308,205.2442,204.567,204.567,4630.0
2022-08-08 11:00:00,220.31,220.54,219.87,220.51,8042.0,204.3722,204.5855,203.964,204.5577,8042.0
2022-08-08 11:10:00,220.69,220.69,219.77,220.31,4146.0,204.7247,204.7247,203.8713,204.3722,4146.0
2022-08-08 11:20:00,220.4,220.49,219.87,219.87,2191.0,204.4557,204.5392,203.964,203.964,2191.0
2022-08-08 11:30:00,219.83,220.25,219.46,219.48,5609.0,203.9269,204.3165,203.5837,203.6022,5609.0
2022-08-08 11:40:00,219.64,219.94,219.27,219.93,2499.0,203.7507,204.029,203.4074,204.0197,2499.0
2022-08-08 11:50:00,220.0,220.61,219.99,220.26,4336.0,204.0846,204.6505,204.0753,204.3258,4336.0
2022-08-08 12:00:00,220.31,220.74,220.29,220.29,5719.0,204.3722,204.7711,204.3536,204.3536,5719.0
2022-08-08 12:10:00,220.18,220.32,219.39,219.61,2494.0,204.2516,204.3815,203.5187,203.7228,2494.0
2022-08-08 12:20:00,219.48,219.7,219.05,219.31,2793.0,203.6022,203.8063,203.2033,203.4445,2793.0
2022-08-08 12:30:00,219.37,219.44,218.95,219.19,24868.0,203.5002,203.5651,203.1106,203.3332,24868.0
2022-08-08 12:40:00,219.14,219.4,219.07,219.23,8343.0,203.2868,203.528,203.2219,203.3703,8343.0
2022-08-08 12:50:00,219.28,219.65,219.23,219.38,7968.0,203.4167,203.7599,203.3703,203.5095,7968.0
2022-08-08 13:00:00,219.41,219.69,219.32,219.59,12030.0,203.5373,203.797,203.4538,203.7043,12030.0
2022-08-08 13:10:00,219.59,219.59,219.24,219.31,4103.0,203.7043,203.7043,203.3796,203.4445,4103.0
2022-08-08 13:20:00,219.23,219.55,219.0,219.24,4670.0,203.3703,203.6672,203.157,203.3796,4670.0
2022-08-08 13:30:00,219.31,219.51,219.02,219.19,3688.0,203.4445,203.6301,203.1755,203.3332,3688.0
2022-08-08 13:40:00,219.17,219.53,219.14,219.43,2419.0,203.3147,203.6486,203.2868,203.5558,2419.0
2022-08-08 13:50:00,219.45,219.75,219.34,219.64,1003.0,203.5744,203.8527,203.4724,203.7507,1003.0
2022-08-08 14:00:00,219.59,219.59,219.19,219.46,1820.0,203.7043,203.7043,203.3332,203.5837,1820.0
2022-08-08 14:10:00,219.48,219.55,219.09,219.21,2665.0,203.6022,203.6672,203.2404,203.3518,2665.0
2022-08-08 14:20:00,219.26,219.3,218.85,219.01,2145.0,203.3981,203.4353,203.0178,203.1662,2145.0
2022-08-08 14:30:00,218.95,219.18,218.9,219.09,1840.0,203.1106,203.3239,203.0642,203.2404,1840.0
2022-08-08 14:40:00,219.06,219.28,218.84,218.98,4589.0,203.2126,203.4167,203.0085,203.1384,4589.0
2022-08-08 14:50:00,218.84,218.96,218.56,218.96,4129.0,203.0085,203.1198,202.7488,203.1198,4129.0
2022-08-08 15:00:00,218.98,219.03,218.82,218.83,2383.0,203.1384,203.1848,202.99,202.9993,2383.0
2022-08-08 15:10:00,218.8,218.95,218.56,218.72,4350.0,202.9714,203.1106,202.7488,202.8972,4350.0
2022-08-08 15:20:00,218.83,219.05,218.75,219.05,2398.0,202.9993,203.2033,202.925,203.2033,2398.0
2022-08-08 15:30:00,219.04,219.37,218.93,219.19,4697.0,203.1941,203.5002,203.092,203.3332,4697.0
2022-08-08 15:40:00,219.24,219.59,219.19,219.49,7074.0,203.3796,203.7043,203.3332,203.6115,7074.0
2022-08-08 15:50:00,219.54,219.86,219.41,219.55,44155.0,203.6579,203.9547,203.5373,203.6672,44155.0
2022-08-09 09:30:00,219.27,219.48,217.79,218.83,17864.0,203.4074,203.6022,202.0345,202.9993,17864.0
2022-08-09 09:40:00,218.78,218.99,218.28,218.33,2950.0,202.9529,203.1477,202.489,202.5354,2950.0
2022-08-09 09:50:00,218.51,219.07,218.04,218.8,5978.0,202.7024,203.2219,202.2664,202.9714,5978.0
2022-08-09 10:00:00,218.97,218.97,218.23,218.5,6554.0,203.1291,203.1291,202.4427,202.6931,6554.0
2022-08-09 10:10:00,218.67,218.98,218.48,218.64,10260.0,202.8508,203.1384,202.6746,202.823,10260.0
2022-08-09 10:20:00,218.65,219.04,218.39,218.53,3555.0,202.8323,203.1941,202.5911,202.721,3555.0
2022-08-09 10:30:00,218.6,218.81,218.1,218.1,3500.0,202.7859,202.9807,202.3221,202.3221,3500.0
2022-08-09 10:40:00,218.04,218.74,218.02,218.65,8471.0,202.2664,202.9158,202.2478,202.8323,8471.0
2022-08-09 10:50:00,218.64,218.64,218.09,218.09,2904.0,202.823,202.823,202.3128,202.3128,2904.0
2022-08-09 11:00:00,218.23,218.23,217.82,218.17,7794.0,202.4427,202.4427,202.0623,202.387,7794.0
2022-08-09 11:10:00,218.24,218.73,218.16,218.34,3684.0,202.4519,202.9065,202.3777,202.5447,3684.0
2022-08-09 11:20:00,218.41,218.74,218.32,218.65,6001.0,202.6096,202.9158,202.5261,202.8323,6001.0
2022-08-09 11:30:00,218.62,218.68,218.25,218.26,4660.0,202.8044,202.8601,202.4612,202.4705,4660.0
2022-08-09 11:40:00,218.22,218.38,217.86,218.19,3107.0,202.4334,202.5818,202.0994,202.4056,3107.0
2022-08-09 11:50:00,218.1,218.25,217.91,218.03,2649.0,202.3221,202.4612,202.1458,202.2571,2649.0
2022-08-09 12:00:00,218.17,218.38,217.9,218.05,2954.0,202.387,202.5818,202.1365,202.2757,2954.0
2022-08-09 12:10:00,218.16,218.42,217.98,218.15,1789.0,202.3777,202.6189,202.2107,202.3684,1789.0
2022-08-09 12:20:00,218.26,218.54,218.21,218.54,3852.0,202.4705,202.7302,202.4241,202.7302,3852.0
2022-08-09 12:30:00,218.54,218.63,218.18,218.39,3835.0,202.7302,202.8137,202.3963,202.5911,3835.0
2022-08-09 12:40:00,218.35,218.54,218.29,218.35,4228.0,202.554,202.7302,202.4983,202.554,4228.0
2022-08-09 12:50:00,218.47,218.5,218.24,218.5,3973.0,202.6653,202.6931,202.4519,202.6931,3973.0
2022-08-09 13:00:00,218.38,218.38,217.85,218.01,11203.0,202.5818,202.5818,202.0901,202.2386,11203.0
2022-08-09 13:10:00,218.11,218.32,218.02,218.03,2727.0,202.3313,202.5261,202.2478,202.2571,2727.0
2022-08-09 13:20:00,218.14,218.25,218.02,218.25,1221.0,202.3592,202.4612,202.2478,202.4612,1221.0
2022-08-09 13:30:00,218.16,218.25,218.09,218.25,3315.0,202.3777,202.4612,202.3128,202.4612,3315.0
2022-08-09 13:40:00,218.16,218.16,217.73,217.95,1637.0,202.3777,202.3777,201.9788,202.1829,1637.0
2022-08-09 13:50:00,217.93,218.3,217.86,218.26,2775.0,202.1644,202.5076,202.0994,202.4705,2775.0
2022-08-09 14:00:00,218.3,218.35,217.91,217.99,13384.0,202.5076,202.554,202.1458,202.22,13384.0
2022-08-09 14:10:00,217.98,218.0,217.5,217.5,2569.0,202.2107,202.2293,201.7655,201.7655,2569.0
2022-08-09 14:20:00,217.34,217.35,217.12,217.18,14150.0,201.617,201.6263,201.413,201.4686,14150.0
2022-08-09 14:30:00,217.21,217.3,217.0,217.06,3154.0,201.4964,201.5799,201.3016,201.3573,3154.0
2022-08-09 14:40:00,216.96,217.5,216.96,217.43,4188.0,201.2645,201.7655,201.2645,201.7005,4188.0
2022-08-09 14:50:00,217.47,217.83,217.47,217.7,2562.0,201.7376,202.0716,201.7376,201.951,2562.0
2022-08-09 15:00:00,217.63,217.72,217.5,217.63,14873.0,201.8861,201.9696,201.7655,201.8861,14873.0
2022-08-09 15:10:00,217.58,217.67,217.44,217.6,3569.0,201.8397,201.9232,201.7098,201.8582,3569.0
2022-08-09 15:20:00,217.55,217.69,217.24,217.35,6527.0,201.8119,201.9417,201.5243,201.6263,6527.0
2022-08-09 15:30:00,217.26,217.48,217.26,217.34,5844.0,201.5428,201.7469,201.5428,201.617,5844.0
2022-08-09 15:40:00,217.39,217.49,217.12,217.49,13306.0,201.6634,201.7562,201.413,201.7562,13306.0
2022-08-09 15:50:00,217.58,218.25,217.48,218.18,65782.0,201.8397,202.4612,201.7469,202.3963,65782.0
2022-08-10 09:30:00,221.74,222.43,221.14,222.12,10091.0,205.6987,206.3388,205.1421,206.0512,10091.0
2022-08-10 09:40:00,221.97,222.59,221.75,222.28,11114.0,205.9121,206.4872,205.708,206.1997,11114.0
2022-08-10 09:50:00,222.12,222.5,221.85,222.5,10650.0,206.0512,206.4038,205.8008,206.4038,10650.0
2022-08-10 10:00:00,222.5,222.67,222.14,222.37,9481.0,206.4038,206.5615,206.0698,206.2832,9481.0
2022-08-10 10:10:00,222.37,222.53,222.11,222.4,3317.0,206.2832,206.4316,206.042,206.311,3317.0
2022-08-10 10:20:00,222.14,222.19,221.78,222.19,1871.0,206.0698,206.1162,205.7358,206.1162,1871.0
2022-08-10 10:30:00,222.12,222.6,222.09,222.41,3365.0,206.0512,206.4965,206.0234,206.3203,3365.0
2022-08-10 10:40:00,222.5,222.63,222.19,222.19,4989.0,206.4038,206.5244,206.1162,206.1162,4989.0
2022-08-10 10:50:00,222.36,222.53,222.32,222.5,3477.0,206.2739,206.4316,206.2368,206.4038,3477.0
2022-08-10 11:00:00,222.5,222.96,222.43,222.79,17379.0,206.4038,206.8305,206.3388,206.6728,17379.0
2022-08-10 11:10:00,222.79,222.8,222.36,222.36,5099.0,206.6728,206.6821,206.2739,206.2739,5099.0
2022-08-10 11:20:00,222.34,222.63,222.2,222.35,4857.0,206.2553,206.5244,206.1255,206.2646,4857.0
2022-08-10 11:30:00,222.32,222.39,221.86,222.07,1748.0,206.2368,206.3017,205.8101,206.0049,1748.0
2022-08-10 11:40:00,222.2,222.23,222.05,222.2,2999.0,206.1255,206.1533,205.9863,206.1255,2999.0
2022-08-10 11:50:00,222.15,222.54,222.04,222.54,2385.0,206.0791,206.4409,205.977,206.4409,2385.0
2022-08-10 12:00:00,222.54,222.56,222.15,222.22,2848.0,206.4409,206.4594,206.0791,206.144,2848.0
2022-08-10 12:10:00,222.27,222.42,221.88,221.88,2929.0,206.1904,206.3295,205.8286,205.8286,2929.0
2022-08-10 12:20:00,221.89,222.19,221.89,222.03,1394.0,205.8379,206.1162,205.8379,205.9678,1394.0
2022-08-10 12:30:00,222.1,222.29,222.05,222.18,1503.0,206.0327,206.2089,205.9863,206.1069,1503.0
2022-08-10 12:40:00,222.22,222.3,222.13,222.18,1234.0,206.144,206.2182,206.0605,206.1069,1234.0
2022-08-10 12:50:00,222.27,222.48,222.21,222.32,1928.0,206.1904,206.3852,206.1347,206.2368,1928.0
2022-08-10 13:00:00,222.39,222.42,222.23,222.28,17365.0,206.3017,206.3295,206.1533,206.1997,17365.0
2022-08-10 13:10:00,222.28,222.46,222.17,222.39,8068.0,206.1997,206.3666,206.0976,206.3017,8068.0
2022-08-10 13:20:00,222.35,222.37,221.95,222.03,3963.0,206.2646,206.2832,205.8935,205.9678,3963.0
2022-08-10 13:30:00,222.03,222.21,222.03,222.21,1309.0,205.9678,206.1347,205.9678,206.1347,1309.0
2022-08-10 13:40:00,222.14,222.59,222.13,222.59,3542.0,206.0698,206.4872,206.0605,206.4872,3542.0
2022-08-10 13:50:00,222.6,222.62,222.21,222.21,5494.0,206.4965,206.5151,206.1347,206.1347,5494.0
2022-08-10 14:00:00,222.18,222.4,222.11,222.28,4110.0,206.1069,206.311,206.042,206.1997,4110.0
2022-08-10 14:10:00,222.25,222.38,222.11,222.31,3264.0,206.1718,206.2924,206.042,206.2275,3264.0
2022-08-10 14:20:00,222.15,222.23,222.11,222.19,1227.0,206.0791,206.1533,206.042,206.1162,1227.0
2022-08-10 14:30:00,222.15,222.4,222.1,222.19,2300.0,206.0791,206.311,206.0327,206.1162,2300.0
2022-08-10 14:40:00,222.21,222.28,221.92,222.05,2823.0,206.1347,206.1997,205.8657,205.9863,2823.0
2022-08-10 14:50:00,222.0,222.0,221.6,221.6,2600.0,205.9399,205.9399,205.5689,205.5689,2600.0
2022-08-10 15:00:00,221.58,221.87,221.48,221.71,3902.0,205.5503,205.8193,205.4575,205.6709,3902.0
2022-08-10 15:10:00,221.63,221.98,221.56,221.97,3400.0,205.5967,205.9214,205.5318,205.9121,3400.0
2022-08-10 15:20:00,221.91,222.01,221.79,221.82,4609.0,205.8564,205.9492,205.7451,205.7729,4609.0
2022-08-10 15:30:00,221.74,222.09,221.57,221.9,9834.0,205.6987,206.0234,205.541,205.8472,9834.0
2022-08-10 15:40:00,221.88,222.15,221.84,221.88,14950.0,205.8286,206.0791,205.7915,205.8286,14950.0
2022-08-10 15:50:00,221.93,222.14,221.65,221.96,68680.0,205.875,206.0698,205.6152,205.9028,68680.0
2022-08-11 09:30:00,224.16,224.38,222.94,224.25,16661.0,207.9437,208.1478,206.8119,208.0272,16661.0
2022-08-11 09:40:00,223.91,224.68,223.27,224.39,7823.0,207.7118,208.426,207.1181,208.157,7823.0
2022-08-11 09:50:00,224.23,225.2,224.23,224.96,19684.0,208.0086,208.9084,208.0086,208.6858,19684.0
2022-08-11 10:00:00,224.89,225.61,224.39,224.39,6056.0,208.6209,209.2888,208.157,208.157,6056.0
2022-08-11 10:10:00,224.69,224.9,224.09,224.62,5284.0,208.4353,208.6301,207.8787,208.3704,5284.0
2022-08-11 10:20:00,224.69,224.98,224.33,224.62,7102.0,208.4353,208.7043,208.1014,208.3704,7102.0
2022-08-11 10:30:00,224.72,225.0,224.43,224.43,8392.0,208.4632,208.7229,208.1941,208.1941,8392.0
2022-08-11 10:40:00,224.41,224.75,224.19,224.49,5120.0,208.1756,208.491,207.9715,208.2498,5120.0
2022-08-11 10:50:00,224.42,224.72,224.36,224.41,6536.0,208.1849,208.4632,208.1292,208.1756,6536.0
2022-08-11 11:00:00,224.39,224.46,223.96,224.01,5607.0,208.157,208.222,207.7581,207.8045,5607.0
2022-08-11 11:10:00,224.07,224.24,223.69,223.83,4597.0,207.8602,208.0179,207.5077,207.6375,4597.0
2022-08-11 11:20:00,223.79,224.41,223.73,224.41,3276.0,207.6004,208.1756,207.5448,208.1756,3276.0
2022-08-11 11:30:00,224.37,224.53,223.89,224.2,3807.0,208.1385,208.2869,207.6932,207.9808,3807.0
2022-08-11 11:40:00,224.35,224.51,224.05,224.16,4000.0,208.1199,208.2683,207.8416,207.9437,4000.0
2022-08-11 11:50:00,224.16,224.16,223.71,223.8,7486.0,207.9437,207.9437,207.5262,207.6097,7486.0
2022-08-11 12:00:00,223.73,223.88,223.53,223.6,4791.0,207.5448,207.6839,207.3592,207.4242,4791.0
2022-08-11 12:10:00,223.63,223.75,223.44,223.71,3272.0,207.452,207.5633,207.2758,207.5262,3272.0
2022-08-11 12:20:00,223.57,224.2,223.48,224.16,25758.0,207.3963,207.9808,207.3129,207.9437,25758.0
2022-08-11 12:30:00,224.18,224.82,224.17,224.62,18925.0,207.9622,208.5559,207.9529,208.3704,18925.0
2022-08-11 12:40:00,224.62,225.12,224.41,225.1,13553.0,208.3704,208.8342,208.1756,208.8157,13553.0
2022-08-11 12:50:00,225.02,225.22,225.0,225.16,6814.0,208.7415,208.927,208.7229,208.8713,6814.0
2022-08-11 13:00:00,225.25,225.25,224.74,224.74,5053.0,208.9548,208.9548,208.4817,208.4817,5053.0
2022-08-11 13:10:00,224.86,225.04,224.79,224.93,6287.0,208.593,208.76,208.5281,208.658,6287.0
2022-08-11 13:20:00,224.9,224.9,224.71,224.78,3894.0,208.6301,208.6301,208.4539,208.5188,3894.0
2022-08-11 13:30:00,224.83,225.02,224.78,224.94,4290.0,208.5652,208.7415,208.5188,208.6672,4290.0
2022-08-11 13:40:00,224.91,225.08,224.91,224.92,7144.0,208.6394,208.7971,208.6394,208.6487,7144.0
2022-08-11 13:50:00,224.98,225.06,224.67,224.81,5444.0,208.7043,208.7786,208.4168,208.5466,5444.0
2022-08-11 14:00:00,224.81,224.91,224.63,224.84,2300.0,208.5466,208.6394,208.3797,208.5745,2300.0
2022-08-11 14:10:00,224.91,225.0,224.75,224.9,6742.0,208.6394,208.7229,208.491,208.6301,6742.0
2022-08-11 14:20:00,224.88,225.0,224.84,224.93,4751.0,208.6116,208.7229,208.5745,208.658,4751.0
2022-08-11 14:30:00,224.82,224.9,224.62,224.73,3238.0,208.5559,208.6301,208.3704,208.4724,3238.0
2022-08-11 14:40:00,224.71,224.77,224.53,224.59,2629.0,208.4539,208.5095,208.2869,208.3426,2629.0
2022-08-11 14:50:00,224.56,224.56,224.22,224.45,3713.0,208.3147,208.3147,207.9993,208.2127,3713.0
2022-08-11 15:00:00,224.44,224.44,224.06,224.42,5969.0,208.2034,208.2034,207.8509,208.1849,5969.0
2022-08-11 15:10:00,224.4,224.65,224.15,224.62,28969.0,208.1663,208.3982,207.9344,208.3704,28969.0
2022-08-11 15:20:00,224.59,224.92,224.44,224.83,12341.0,208.3426,208.6487,208.2034,208.5652,12341.0
2022-08-11 15:30:00,224.88,224.98,224.47,224.5,8382.0,208.6116,208.7043,208.2312,208.2591,8382.0
2022-08-11 15:40:00,224.51,224.55,224.05,224.41,16127.0,208.2683,208.3055,207.8416,208.1756,16127.0
2022-08-11 15:50:00,224.23,224.41,223.49,224.0,60210.0,208.0086,208.1756,207.3221,207.7952,60210.0
2022-08-12 09:30:00,224.13,224.68,223.25,223.53,16705.0,207.9158,208.426,207.0995,207.3592,16705.0
2022-08-12 09:40:00,223.46,224.13,223.46,223.65,11781.0,207.2943,207.9158,207.2943,207.4706,11781.0
2022-08-12 09:50:00,224.53,224.54,224.15,224.26,2249.0,208.2869,208.2962,207.9344,208.0364,2249.0
2022-08-12 10:00:00,223.8,224.16,223.52,223.89,2517.0,207.6097,207.9437,207.35,207.6932,2517.0
2022-08-12 10:10:00,223.9,224.03,223.81,224.03,2322.0,207.7025,207.8231,207.619,207.8231,2322.0
2022-08-12 10:20:00,223.96,223.96,223.64,223.7,2513.0,207.7581,207.7581,207.4613,207.5169,2513.0
2022-08-12 10:30:00,224.09,224.2,223.83,223.94,3089.0,207.8787,207.9808,207.6375,207.7396,3089.0
2022-08-12 10:40:00,223.69,224.69,223.57,224.37,10930.0,207.5077,208.4353,207.3963,208.1385,10930.0
2022-08-12 10:50:00,224.27,224.64,224.26,224.39,4628.0,208.0457,208.3889,208.0364,208.157,4628.0
2022-08-12 11:00:00,224.34,225.0,224.34,224.95,4464.0,208.1106,208.7229,208.1106,208.6765,4464.0
2022-08-12 11:10:00,224.92,225.59,224.75,225.42,5202.0,208.6487,209.2702,208.491,209.1125,5202.0
2022-08-12 11:20:00,225.46,225.6,225.13,225.13,2633.0,209.1496,209.2795,208.8435,208.8435,2633.0
2022-08-12 11:30:00,225.18,225.18,224.98,225.01,2703.0,208.8899,208.8899,208.7043,208.7322,2703.0
2022-08-12 11:40:00,224.96,225.2,224.88,224.88,3097.0,208.6858,208.9084,208.6116,208.6116,3097.0
2022-08-12 11:50:00,224.94,225.38,224.94,225.34,4371.0,208.6672,209.0754,208.6672,209.0383,4371.0
2022-08-12 12:00:00,225.45,225.61,225.39,225.61,1700.0,209.1403,209.2888,209.0847,209.2888,1700.0
2022-08-12 12:10:00,225.49,225.5,225.34,225.47,5034.0,209.1775,209.1867,209.0383,209.1589,5034.0
2022-08-12 12:20:00,225.54,225.62,225.37,225.37,3353.0,209.2238,209.298,209.0661,209.0661,3353.0
2022-08-12 12:30:00,225.41,225.83,225.41,225.79,5730.0,209.1032,209.4929,209.1032,209.4557,5730.0
2022-08-12 12:40:00,225.64,225.76,225.64,225.67,2008.0,209.3166,209.4279,209.3166,209.3444,2008.0
2022-08-12 12:50:00,225.53,225.94,225.53,225.9,3940.0,209.2146,209.5949,209.2146,209.5578,3940.0
2022-08-12 13:00:00,225.88,226.09,225.66,225.99,12354.0,209.5392,209.734,209.3352,209.6413,12354.0
2022-08-12 13:10:00,226.03,226.41,225.95,226.23,5119.0,209.6784,210.0309,209.6042,209.8639,5119.0
2022-08-12 13:20:00,226.29,226.35,225.87,226.05,13834.0,209.9196,209.9752,209.53,209.6969,13834.0
2022-08-12 13:30:00,226.02,226.18,225.94,225.95,5640.0,209.6691,209.8175,209.5949,209.6042,5640.0
2022-08-12 13:40:00,225.98,226.52,225.98,226.52,5186.0,209.632,210.1329,209.632,210.1329,5186.0
2022-08-12 13:50:00,226.54,226.75,226.32,226.32,3223.0,210.1515,210.3463,209.9474,209.9474,3223.0
2022-08-12 14:00:00,226.35,226.42,226.24,226.41,5288.0,209.9752,210.0402,209.8732,210.0309,5288.0
2022-08-12 14:10:00,226.41,226.58,226.16,226.56,3410.0,210.0309,210.1886,209.799,210.17,3410.0
2022-08-12 14:20:00,226.58,226.73,226.46,226.73,5221.0,210.1886,210.3277,210.0773,210.3277,5221.0
2022-08-12 14:30:00,226.74,227.17,226.73,227.09,5265.0,210.337,210.7359,210.3277,210.6617,5265.0
2022-08-12 14:40:00,227.1,227.18,226.66,226.76,8445.0,210.671,210.7452,210.2628,210.3556,8445.0
2022-08-12 14:50:00,226.8,226.88,226.68,226.71,3515.0,210.3927,210.4669,210.2814,210.3092,3515.0
2022-08-12 15:00:00,226.72,227.01,226.54,226.79,5585.0,210.3185,210.5875,210.1515,210.3834,5585.0
2022-08-12 15:10:00,226.79,227.19,226.79,227.12,6937.0,210.3834,210.7545,210.3834,210.6895,6937.0
2022-08-12 15:20:00,227.1,227.1,226.75,226.93,5903.0,210.671,210.671,210.3463,210.5133,5903.0
2022-08-12 15:30:00,226.92,227.04,226.84,226.98,8139.0,210.504,210.6153,210.4298,210.5597,8139.0
2022-08-12 15:40:00,227.03,227.43,226.98,227.42,18500.0,210.606,210.9771,210.5597,210.9678,18500.0
2022-08-12 15:50:00,227.41,227.86,227.1,227.75,91951.0,210.9586,211.376,210.671,211.274,91951.0
2022-08-15 09:30:00,225.82,226.62,225.5,226.06,23123.0,209.4836,210.2257,209.1867,209.7062,23123.0
2022-08-15 09:40:00,226.07,227.33,225.66,226.95,11211.0,209.7155,210.8843,209.3352,210.5318,11211.0
2022-08-15 09:50:00,227.25,227.78,226.9,227.62,11859.0,210.8101,211.3018,210.4854,211.1534,11859.0
2022-08-15 10:00:00,227.79,228.27,227.29,227.85,16423.0,211.3111,211.7563,210.8472,211.3667,16423.0
2022-08-15 10:10:00,228.12,228.59,227.7,228.24,5870.0,211.6172,212.0532,211.2276,211.7285,5870.0
2022-08-15 10:20:00,228.36,228.36,227.72,227.94,6477.0,211.8398,211.8398,211.2461,211.4502,6477.0
2022-08-15 10:30:00,228.1,228.84,228.1,228.41,6765.0,211.5986,212.2851,211.5986,211.8862,6765.0
2022-08-15 10:40:00,228.4,228.97,228.22,228.85,8839.0,211.8769,212.4057,211.71,212.2944,8839.0
2022-08-15 10:50:00,228.84,229.39,228.53,228.66,6161.0,212.2851,212.7953,211.9975,212.1181,6161.0
2022-08-15 11:00:00,228.65,228.88,228.42,228.49,4143.0,212.1088,212.3222,211.8955,211.9604,4143.0
2022-08-15 11:10:00,228.44,228.83,228.14,228.36,4750.0,211.914,212.2758,211.6357,211.8398,4750.0
2022-08-15 11:20:00,228.46,228.96,228.29,228.81,6106.0,211.9326,212.3964,211.7749,212.2573,6106.0
2022-08-15 11:30:00,228.9,229.14,228.43,228.94,11753.0,212.3408,212.5634,211.9048,212.3779,11753.0
2022-08-15 11:40:00,228.87,229.42,228.87,229.42,2150.0,212.3129,212.8231,212.3129,212.8231,2150.0
2022-08-15 11:50:00,229.49,229.54,229.38,229.4,3974.0,212.8881,212.9345,212.786,212.8046,3974.0
2022-08-15 12:00:00,229.3,229.31,229.06,229.31,1600.0,212.7118,212.7211,212.4892,212.7211,1600.0
2022-08-15 12:10:00,229.38,229.79,229.35,229.66,5698.0,212.786,213.1664,212.7582,213.0458,5698.0
2022-08-15 12:20:00,229.61,229.78,229.52,229.52,8026.0,212.9994,213.1571,212.9159,212.9159,8026.0
2022-08-15 12:30:00,229.62,229.87,229.58,229.68,4142.0,213.0087,213.2406,212.9716,213.0643,4142.0
2022-08-15 12:40:00,229.67,229.75,229.56,229.65,4775.0,213.0551,213.1293,212.953,213.0365,4775.0
2022-08-15 12:50:00,229.65,229.94,229.65,229.87,2273.0,213.0365,213.3055,213.0365,213.2406,2273.0
2022-08-15 13:00:00,229.95,229.95,229.73,229.79,9273.0,213.3148,213.3148,213.1107,213.1664,9273.0
2022-08-15 13:10:00,229.78,229.88,229.69,229.74,3923.0,213.1571,213.2499,213.0736,213.12,3923.0
2022-08-15 13:20:00,229.61,229.86,229.51,229.52,3018.0,212.9994,213.2313,212.9066,212.9159,3018.0
2022-08-15 13:30:00,229.45,229.48,229.03,229.03,2603.0,212.851,212.8788,212.4614,212.4614,2603.0
2022-08-15 13:40:00,229.03,229.44,229.03,229.39,3200.0,212.4614,212.8417,212.4614,212.7953,3200.0
2022-08-15 13:50:00,229.47,229.6,229.32,229.32,3298.0,212.8695,212.9901,212.7304,212.7304,3298.0
2022-08-15 14:00:00,229.41,229.45,229.22,229.24,3672.0,212.8139,212.851,212.6376,212.6562,3672.0
2022-08-15 14:10:00,229.15,229.27,229.0,229.27,2952.0,212.5727,212.684,212.4335,212.684,2952.0
2022-08-15 14:20:00,229.36,229.56,229.23,229.52,2318.0,212.7675,212.953,212.6469,212.9159,2318.0
2022-08-15 14:30:00,229.48,229.77,229.48,229.56,2642.0,212.8788,213.1478,212.8788,212.953,2642.0
2022-08-15 14:40:00,229.51,229.65,229.4,229.4,2700.0,212.9066,213.0365,212.8046,212.8046,2700.0
2022-08-15 14:50:00,229.48,229.49,229.35,229.49,3622.0,212.8788,212.8881,212.7582,212.8881,3622.0
2022-08-15 15:00:00,229.5,229.57,229.27,229.38,3167.0,212.8974,212.9623,212.684,212.786,3167.0
2022-08-15 15:10:00,229.41,229.88,229.4,229.88,7929.0,212.8139,213.2499,212.8046,213.2499,7929.0
2022-08-15 15:20:00,229.92,230.08,229.86,230.08,12270.0,213.287,213.4354,213.2313,213.4354,12270.0
2022-08-15 15:30:00,230.09,230.25,229.99,230.2,14595.0,213.4447,213.5931,213.3519,213.5467,14595.0
2022-08-15 15:40:00,230.2,230.83,230.12,230.83,24394.0,213.5467,214.1311,213.4725,214.1311,24394.0
2022-08-15 15:50:00,230.86,231.1,230.61,230.69,132329.0,214.159,214.3816,213.9271,214.0013,132329.0
2022-08-16 09:30:00,230.17,231.82,230.17,231.74,15521.0,213.5189,215.0495,213.5189,214.9753,15521.0
2022-08-16 09:40:00,231.88,232.39,230.76,231.5,7798.0,215.1052,215.5783,214.0662,214.7527,7798.0
2022-08-16 09:50:00,231.35,231.75,231.35,231.71,2329.0,214.6135,214.9846,214.6135,214.9475,2329.0
2022-08-16 10:00:00,231.86,232.2,231.85,231.85,6161.0,215.0866,215.402,215.0774,215.0774,6161.0
2022-08-16 10:10:00,231.81,232.07,231.6,231.99,9499.0,215.0402,215.2814,214.8454,215.2072,9499.0
2022-08-16 10:20:00,231.92,232.03,231.66,231.94,5335.0,215.1423,215.2443,214.9011,215.1608,5335.0
2022-08-16 10:30:00,231.9,231.9,231.48,231.64,8591.0,215.1237,215.1237,214.7341,214.8825,8591.0
2022-08-16 10:40:00,231.57,232.48,231.5,232.37,8120.0,214.8176,215.6618,214.7527,215.5597,8120.0
2022-08-16 10:50:00,232.25,232.3,231.93,232.0,4054.0,215.4484,215.4948,215.1516,215.2165,4054.0
2022-08-16 11:00:00,232.1,232.29,232.1,232.14,3429.0,215.3093,215.4855,215.3093,215.3464,3429.0
2022-08-16 11:10:00,232.11,232.76,232.1,232.76,3892.0,215.3185,215.9215,215.3093,215.9215,3892.0
2022-08-16 11:20:00,232.84,232.9,232.62,232.82,2383.0,215.9957,216.0514,215.7916,215.9772,2383.0
2022-08-16 11:30:00,232.76,232.9,232.67,232.84,4245.0,215.9215,216.0514,215.838,215.9957,4245.0
2022-08-16 11:40:00,232.83,232.94,232.76,232.9,1200.0,215.9865,216.0885,215.9215,216.0514,1200.0
2022-08-16 11:50:00,232.82,233.45,232.66,233.41,7797.0,215.9772,216.5616,215.8288,216.5245,7797.0
2022-08-16 12:00:00,233.41,233.41,233.02,233.02,3400.0,216.5245,216.5245,216.1627,216.1627,3400.0
2022-08-16 12:10:00,233.05,233.2,232.98,233.12,2450.0,216.1905,216.3297,216.1256,216.2555,2450.0
2022-08-16 12:20:00,233.05,233.11,232.77,233.11,2281.0,216.1905,216.2462,215.9308,216.2462,2281.0
2022-08-16 12:30:00,233.05,233.05,232.93,232.93,1423.0,216.1905,216.1905,216.0792,216.0792,1423.0
2022-08-16 12:40:00,232.91,232.91,232.32,232.8,10379.0,216.0607,216.0607,215.5133,215.9586,10379.0
2022-08-16 12:50:00,232.94,232.97,232.64,232.65,3350.0,216.0885,216.1163,215.8102,215.8195,3350.0
2022-08-16 13:00:00,232.81,233.13,232.81,233.13,4200.0,215.9679,216.2648,215.9679,216.2648,4200.0
2022-08-16 13:10:00,233.16,233.16,232.6,232.84,7088.0,216.2926,216.2926,215.7731,215.9957,7088.0
2022-08-16 13:20:00,232.86,233.28,232.86,233.18,3028.0,216.0143,216.4039,216.0143,216.3111,3028.0
2022-08-16 13:30:00,233.24,233.55,233.21,233.4,4826.0,216.3668,216.6544,216.339,216.5152,4826.0
2022-08-16 13:40:00,233.42,233.49,233.2,233.49,3488.0,216.5338,216.5987,216.3297,216.5987,3488.0
2022-08-16 13:50:00,233.56,233.65,233.45,233.51,3763.0,216.6636,216.7471,216.5616,216.6173,3763.0
2022-08-16 14:00:00,233.51,233.57,233.3,233.31,9275.0,216.6173,216.6729,216.4225,216.4317,9275.0
2022-08-16 14:10:00,233.34,233.35,233.23,233.25,2757.0,216.4596,216.4688,216.3575,216.3761,2757.0
2022-08-16 14:20:00,233.32,233.85,233.32,233.56,11984.0,216.441,216.9327,216.441,216.6636,11984.0
2022-08-16 14:30:00,233.45,233.58,232.6,232.6,5973.0,216.5616,216.6822,215.7731,215.7731,5973.0
2022-08-16 14:40:00,232.6,233.01,231.86,233.01,41463.0,215.7731,216.1534,215.0866,216.1534,41463.0
2022-08-16 14:50:00,232.94,233.28,232.79,233.12,4144.0,216.0885,216.4039,215.9493,216.2555,4144.0
2022-08-16 15:00:00,233.08,233.08,232.65,232.69,6327.0,216.2184,216.2184,215.8195,215.8566,6327.0
2022-08-16 15:10:00,232.62,232.67,232.4,232.46,5954.0,215.7916,215.838,215.5876,215.6432,5954.0
2022-08-16 15:20:00,232.47,233.6,232.44,233.29,33263.0,215.6525,216.7008,215.6247,216.4132,33263.0
2022-08-16 15:30:00,233.27,233.38,232.96,232.96,8206.0,216.3946,216.4967,216.1071,216.1071,8206.0
2022-08-16 15:40:00,232.92,232.98,232.6,232.86,15852.0,216.0699,216.1256,215.7731,216.0143,15852.0
2022-08-16 15:50:00,232.89,232.98,232.36,232.44,64741.0,216.0421,216.1256,215.5505,215.6247,64741.0
2022-08-17 09:30:00,229.24,230.12,228.53,229.38,15579.0,212.6562,213.4725,211.9975,212.786,15579.0
2022-08-17 09:40:00,229.56,230.42,229.37,230.29,4586.0,212.953,213.7508,212.7768,213.6302,4586.0
2022-08-17 09:50:00,230.19,230.26,229.29,229.84,10439.0,213.5374,213.6024,212.7025,213.2128,10439.0
2022-08-17 10:00:00,230.08,230.17,229.39,229.4,16143.0,213.4354,213.5189,212.7953,212.8046,16143.0
2022-08-17 10:10:00,229.58,230.31,229.56,230.14,4665.0,212.9716,213.6488,212.953,213.4911,4665.0
2022-08-17 10:20:00,230.06,230.74,230.06,230.74,4874.0,213.4168,214.0477,213.4168,214.0477,4874.0
2022-08-17 10:30:00,230.78,231.19,230.49,230.87,11608.0,214.0848,214.4651,213.8157,214.1682,11608.0
2022-08-17 10:40:00,230.86,231.59,230.86,231.29,2518.0,214.159,214.8362,214.159,214.5579,2518.0
2022-08-17 10:50:00,231.2,231.2,230.89,230.99,3820.0,214.4744,214.4744,214.1868,214.2796,3820.0
2022-08-17 11:00:00,231.03,231.31,230.9,231.12,6653.0,214.3167,214.5764,214.1961,214.4002,6653.0
2022-08-17 11:10:00,231.25,231.4,230.76,230.77,25109.0,214.5208,214.6599,214.0662,214.0755,25109.0
2022-08-17 11:20:00,230.79,231.19,230.5,230.72,29571.0,214.094,214.4651,213.825,214.0291,29571.0
2022-08-17 11:30:00,230.79,230.89,230.53,230.56,3570.0,214.094,214.1868,213.8528,213.8807,3570.0
2022-08-17 11:40:00,230.61,230.76,230.17,230.64,21838.0,213.9271,214.0662,213.5189,213.9549,21838.0
2022-08-17 11:50:00,230.76,230.81,230.4,230.41,4885.0,214.0662,214.1126,213.7322,213.7415,4885.0
2022-08-17 12:00:00,230.41,231.22,230.4,230.76,7380.0,213.7415,214.4929,213.7322,214.0662,7380.0
2022-08-17 12:10:00,230.61,230.71,230.55,230.63,640.0,213.9271,214.0198,213.8714,213.9456,640.0
2022-08-17 12:20:00,230.51,230.92,230.46,230.72,2475.0,213.8343,214.2146,213.7879,214.0291,2475.0
2022-08-17 12:30:00,230.81,230.9,230.66,230.74,20142.0,214.1126,214.1961,213.9734,214.0477,20142.0
2022-08-17 12:40:00,230.7,230.74,230.3,230.43,22963.0,214.0105,214.0477,213.6395,213.7601,22963.0
2022-08-17 12:50:00,230.43,230.85,230.4,230.84,3742.0,213.7601,214.1497,213.7322,214.1404,3742.0
2022-08-17 13:00:00,230.75,230.75,230.28,230.45,4560.0,214.0569,214.0569,213.6209,213.7786,4560.0
2022-08-17 13:10:00,230.44,230.88,230.44,230.77,13466.0,213.7694,214.1775,213.7694,214.0755,13466.0
2022-08-17 13:20:00,230.75,230.84,230.71,230.84,1419.0,214.0569,214.1404,214.0198,214.1404,1419.0
2022-08-17 13:30:00,230.8,230.8,230.68,230.78,2534.0,214.1033,214.1033,213.992,214.0848,2534.0
2022-08-17 13:40:00,230.84,231.03,230.79,231.03,5075.0,214.1404,214.3167,214.094,214.3167,5075.0
2022-08-17 13:50:00,230.97,231.06,230.9,230.93,3000.0,214.261,214.3445,214.1961,214.2239,3000.0
2022-08-17 14:00:00,231.06,231.58,230.48,231.25,44642.0,214.3445,214.8269,213.8065,214.5208,44642.0
2022-08-17 14:10:00,231.26,232.1,230.99,232.0,14724.0,214.53,215.3093,214.2796,215.2165,14724.0
2022-08-17 14:20:00,231.94,232.47,231.74,232.43,14550.0,215.1608,215.6525,214.9753,215.6154,14550.0
2022-08-17 14:30:00,232.29,232.63,232.25,232.52,6425.0,215.4855,215.8009,215.4484,215.6989,6425.0
2022-08-17 14:40:00,232.43,232.52,231.53,231.54,9796.0,215.6154,215.6989,214.7805,214.7898,9796.0
2022-08-17 14:50:00,231.54,231.54,231.14,231.23,11211.0,214.7898,214.7898,214.4187,214.5022,11211.0
2022-08-17 15:00:00,231.26,231.43,230.79,230.82,7415.0,214.53,214.6877,214.094,214.1219,7415.0
2022-08-17 15:10:00,230.93,231.05,230.37,230.77,17300.0,214.2239,214.3352,213.7044,214.0755,17300.0
2022-08-17 15:20:00,230.76,231.06,230.44,230.78,26512.0,214.0662,214.3445,213.7694,214.0848,26512.0
2022-08-17 15:30:00,230.74,231.11,230.64,230.95,22246.0,214.0477,214.3909,213.9549,214.2425,22246.0
2022-08-17 15:40:00,231.0,231.05,230.63,230.83,29434.0,214.2888,214.3352,213.9456,214.1311,29434.0
2022-08-17 15:50:00,230.77,231.0,230.2,230.27,70280.0,214.0755,214.2888,213.5467,213.6117,70280.0
2022-08-18 09:30:00,229.58,229.65,228.6,229.52,23583.0,214.4241,214.4894,213.5088,214.368,23583.0
2022-08-18 09:40:00,229.67,230.06,228.88,229.05,7603.0,214.5081,214.8724,213.7703,213.9291,7603.0
2022-08-18 09:50:00,228.85,229.6,228.85,228.87,4591.0,213.7423,214.4427,213.7423,213.7609,4591.0
2022-08-18 10:00:00,228.99,229.47,228.99,229.29,9631.0,213.873,214.3213,213.873,214.1532,9631.0
2022-08-18 10:10:00,229.35,229.44,229.12,229.23,5524.0,214.2093,214.2933,213.9944,214.0972,5524.0
2022-08-18 10:20:00,229.18,229.57,229.18,229.53,12380.0,214.0505,214.4147,214.0505,214.3774,12380.0
2022-08-18 10:30:00,229.54,230.1,229.41,230.1,6222.0,214.3867,214.9097,214.2653,214.9097,6222.0
2022-08-18 10:40:00,230.1,230.71,230.1,230.71,5610.0,214.9097,215.4795,214.9097,215.4795,5610.0
2022-08-18 10:50:00,230.62,230.63,230.0,230.0,4156.0,215.3954,215.4048,214.8163,214.8163,4156.0
2022-08-18 11:00:00,230.18,230.23,229.73,230.18,4089.0,214.9845,215.0312,214.5642,214.9845,4089.0
2022-08-18 11:10:00,230.16,230.2,229.92,230.08,4880.0,214.9658,215.0031,214.7416,214.8911,4880.0
2022-08-18 11:20:00,230.05,230.38,229.83,230.3,5770.0,214.863,215.1713,214.6576,215.0965,5770.0
2022-08-18 11:30:00,230.28,230.48,230.19,230.44,4800.0,215.0779,215.2647,214.9938,215.2273,4800.0
2022-08-18 11:40:00,230.52,230.68,230.39,230.46,4053.0,215.302,215.4515,215.1806,215.246,4053.0
2022-08-18 11:50:00,230.58,230.6,230.26,230.48,3962.0,215.3581,215.3767,215.0592,215.2647,3962.0
2022-08-18 12:00:00,230.41,230.49,230.19,230.31,2165.0,215.1993,215.274,214.9938,215.1059,2165.0
2022-08-18 12:10:00,230.25,230.26,229.99,230.15,4956.0,215.0498,215.0592,214.807,214.9564,4956.0
2022-08-18 12:20:00,230.04,230.2,229.64,229.9,23389.0,214.8537,215.0031,214.4801,214.7229,23389.0
2022-08-18 12:30:00,230.01,230.19,229.55,229.59,2309.0,214.8257,214.9938,214.396,214.4334,2309.0
2022-08-18 12:40:00,229.65,229.75,229.37,229.64,2005.0,214.4894,214.5828,214.2279,214.4801,2005.0
2022-08-18 12:50:00,229.49,229.71,229.3,229.71,2483.0,214.34,214.5455,214.1626,214.5455,2483.0
2022-08-18 13:00:00,229.56,230.04,229.56,229.98,915.0,214.4054,214.8537,214.4054,214.7977,915.0
2022-08-18 13:10:00,229.92,230.02,229.73,229.99,700.0,214.7416,214.835,214.5642,214.807,700.0
2022-08-18 13:20:00,230.17,230.17,229.87,230.05,1010.0,214.9751,214.9751,214.6949,214.863,1010.0
2022-08-18 13:30:00,229.91,230.07,229.83,230.07,1751.0,214.7323,214.8817,214.6576,214.8817,1751.0
2022-08-18 13:40:00,229.91,230.01,229.81,229.81,1339.0,214.7323,214.8257,214.6389,214.6389,1339.0
2022-08-18 13:50:00,229.88,229.94,229.68,229.79,2270.0,214.7043,214.7603,214.5175,214.6202,2270.0
2022-08-18 14:00:00,229.9,230.37,229.9,230.37,2315.0,214.7229,215.1619,214.7229,215.1619,2315.0
2022-08-18 14:10:00,230.41,230.41,230.26,230.35,1535.0,215.1993,215.1993,215.0592,215.1432,1535.0
2022-08-18 14:20:00,230.34,230.45,230.24,230.24,2973.0,215.1339,215.2366,215.0405,215.0405,2973.0
2022-08-18 14:30:00,230.22,230.22,229.74,229.84,5539.0,215.0218,215.0218,214.5735,214.6669,5539.0
2022-08-18 14:40:00,229.89,230.18,229.86,230.18,2598.0,214.7136,214.9845,214.6856,214.9845,2598.0
2022-08-18 14:50:00,230.18,230.4,230.17,230.21,2172.0,214.9845,215.1899,214.9751,215.0125,2172.0
2022-08-18 15:00:00,230.25,230.42,230.16,230.41,2230.0,215.0498,215.2086,214.9658,215.1993,2230.0
2022-08-18 15:10:00,230.41,230.58,230.37,230.55,4529.0,215.1993,215.3581,215.1619,215.33,4529.0
2022-08-18 15:20:00,230.51,230.67,230.37,230.57,4656.0,215.2927,215.4421,215.1619,215.3487,4656.0
2022-08-18 15:30:00,230.6,230.73,230.49,230.56,3799.0,215.3767,215.4981,215.274,215.3394,3799.0
2022-08-18 15:40:00,230.57,230.66,230.32,230.41,11380.0,215.3487,215.4328,215.1152,215.1993,11380.0
2022-08-18 15:50:00,230.34,230.38,229.98,230.37,40530.0,215.1339,215.1713,214.7977,215.1619,40530.0
2022-08-19 09:30:00,229.31,229.31,227.43,228.18,34810.0,214.1719,214.1719,212.416,213.1165,34810.0
2022-08-19 09:40:00,228.05,228.84,227.99,228.05,1754.0,212.9951,213.7329,212.939,212.9951,1754.0
2022-08-19 09:50:00,228.1,228.94,227.94,228.92,5197.0,213.0418,213.8263,212.8923,213.8076,5197.0
2022-08-19 10:00:00,228.65,228.91,228.39,228.53,4149.0,213.5555,213.7983,213.3126,213.4434,4149.0
2022-08-19 10:10:00,228.52,228.92,228.33,228.49,3131.0,213.434,213.8076,213.2566,213.406,3131.0
2022-08-19 10:20:00,228.81,229.3,228.72,229.29,3088.0,213.7049,214.1626,213.6208,214.1532,3088.0
2022-08-19 10:30:00,229.41,229.59,229.07,229.34,6109.0,214.2653,214.4334,213.9477,214.1999,6109.0
2022-08-19 10:40:00,229.2,229.34,228.67,228.67,4603.0,214.0692,214.1999,213.5741,213.5741,4603.0
2022-08-19 10:50:00,228.66,229.26,228.56,229.16,18652.0,213.5648,214.1252,213.4714,214.0318,18652.0
2022-08-19 11:00:00,229.12,229.12,228.18,228.18,1923.0,213.9944,213.9944,213.1165,213.1165,1923.0
2022-08-19 11:10:00,228.19,228.31,228.01,228.29,3813.0,213.1258,213.2379,212.9577,213.2192,3813.0
2022-08-19 11:20:00,228.2,228.2,227.58,227.78,20713.0,213.1352,213.1352,212.5561,212.7429,20713.0
2022-08-19 11:30:00,227.98,228.01,227.54,227.93,2891.0,212.9297,212.9577,212.5187,212.883,2891.0
2022-08-19 11:40:00,227.92,228.05,227.84,227.84,3303.0,212.8737,212.9951,212.7989,212.7989,3303.0
2022-08-19 11:50:00,228.0,228.0,227.84,227.84,1147.0,212.9484,212.9484,212.7989,212.7989,1147.0
2022-08-19 12:00:00,227.86,227.87,227.57,227.78,2251.0,212.8176,212.827,212.5468,212.7429,2251.0
2022-08-19 12:10:00,227.93,228.02,227.92,228.0,3431.0,212.883,212.9671,212.8737,212.9484,3431.0
2022-08-19 12:20:00,228.0,228.64,227.95,228.04,30946.0,212.9484,213.5461,212.9017,212.9857,30946.0
2022-08-19 12:30:00,228.11,228.39,227.93,228.3,3257.0,213.0511,213.3126,212.883,213.2286,3257.0
2022-08-19 12:40:00,228.3,228.54,228.16,228.54,5402.0,213.2286,213.4527,213.0978,213.4527,5402.0
2022-08-19 12:50:00,228.54,228.92,228.46,228.71,4774.0,213.4527,213.8076,213.378,213.6115,4774.0
2022-08-19 13:00:00,228.67,228.75,228.21,228.24,2845.0,213.5741,213.6489,213.1445,213.1725,2845.0
2022-08-19 13:10:00,228.27,228.36,228.15,228.23,2063.0,213.2005,213.2846,213.0885,213.1632,2063.0
2022-08-19 13:20:00,228.13,228.16,227.89,228.02,1907.0,213.0698,213.0978,212.8456,212.9671,1907.0
2022-08-19 13:30:00,228.05,228.06,227.5,227.69,4243.0,212.9951,213.0044,212.4814,212.6588,4243.0
2022-08-19 13:40:00,227.6,228.23,227.59,228.23,39077.0,212.5748,213.1632,212.5654,213.1632,39077.0
2022-08-19 13:50:00,228.25,228.29,228.02,228.11,3461.0,213.1819,213.2192,212.9671,213.0511,3461.0
2022-08-19 14:00:00,228.07,228.32,228.05,228.3,2377.0,213.0138,213.2472,212.9951,213.2286,2377.0
2022-08-19 14:10:00,228.21,228.21,227.92,228.0,1659.0,213.1445,213.1445,212.8737,212.9484,1659.0
2022-08-19 14:20:00,228.08,228.18,228.0,228.03,1334.0,213.0231,213.1165,212.9484,212.9764,1334.0
2022-08-19 14:30:00,227.98,228.19,227.98,228.0,1602.0,212.9297,213.1258,212.9297,212.9484,1602.0
2022-08-19 14:40:00,227.92,228.33,227.92,228.14,1204.0,212.8737,213.2566,212.8737,213.0791,1204.0
2022-08-19 14:50:00,228.07,228.07,227.73,227.95,1948.0,213.0138,213.0138,212.6962,212.9017,1948.0
2022-08-19 15:00:00,227.82,227.84,227.49,227.74,2142.0,212.7803,212.7989,212.472,212.7055,2142.0
2022-08-19 15:10:00,227.74,228.24,227.74,228.12,4980.0,212.7055,213.1725,212.7055,213.0605,4980.0
2022-08-19 15:20:00,228.28,228.44,228.24,228.37,3537.0,213.2099,213.3593,213.1725,213.2939,3537.0
2022-08-19 15:30:00,228.37,228.58,228.3,228.4,7464.0,213.2939,213.4901,213.2286,213.322,7464.0
2022-08-19 15:40:00,228.4,228.75,228.29,228.7,8692.0,213.322,213.6489,213.2192,213.6022,8692.0
2022-08-19 15:50:00,228.73,228.96,228.42,228.6,60661.0,213.6302,213.845,213.3406,213.5088,60661.0
2022-08-22 09:30:00,225.11,225.29,224.0,224.87,14123.0,210.2492,210.4173,209.2124,210.025,14123.0
2022-08-22 09:40:00,224.81,225.41,224.5,225.34,3502.0,209.969,210.5294,209.6794,210.464,3502.0
2022-08-22 09:50:00,225.59,225.79,225.19,225.79,5289.0,210.6975,210.8843,210.3239,210.8843,5289.0
2022-08-22 10:00:00,225.76,225.76,224.86,224.86,5489.0,210.8562,210.8562,210.0157,210.0157,5489.0
2022-08-22 10:10:00,224.75,225.23,224.67,225.11,3288.0,209.9129,210.3612,209.8382,210.2492,3288.0
2022-08-22 10:20:00,225.22,225.8,225.06,225.53,15873.0,210.3519,210.8936,210.2025,210.6414,15873.0
2022-08-22 10:30:00,225.47,225.62,225.11,225.35,3770.0,210.5854,210.7255,210.2492,210.4733,3770.0
2022-08-22 10:40:00,225.35,225.38,225.06,225.31,1974.0,210.4733,210.5013,210.2025,210.436,1974.0
2022-08-22 10:50:00,225.23,225.31,224.92,225.13,5493.0,210.3612,210.436,210.0717,210.2678,5493.0
2022-08-22 11:00:00,225.05,225.4,225.03,225.39,3269.0,210.1931,210.52,210.1744,210.5107,3269.0
2022-08-22 11:10:00,225.48,225.58,225.21,225.55,3251.0,210.5947,210.6881,210.3426,210.6601,3251.0
2022-08-22 11:20:00,225.53,225.64,225.41,225.47,1819.0,210.6414,210.7442,210.5294,210.5854,1819.0
2022-08-22 11:30:00,225.46,225.82,225.38,225.38,7150.0,210.5761,210.9123,210.5013,210.5013,7150.0
2022-08-22 11:40:00,225.38,225.53,225.26,225.34,2300.0,210.5013,210.6414,210.3893,210.464,2300.0
2022-08-22 11:50:00,225.23,225.35,225.02,225.09,8127.0,210.3612,210.4733,210.1651,210.2305,8127.0
2022-08-22 12:00:00,225.12,225.48,225.09,225.19,6607.0,210.2585,210.5947,210.2305,210.3239,6607.0
2022-08-22 12:10:00,225.2,225.62,224.87,225.57,27142.0,210.3332,210.7255,210.025,210.6788,27142.0
2022-08-22 12:20:00,225.45,225.66,224.71,224.71,4494.0,210.5667,210.7629,209.8756,209.8756,4494.0
2022-08-22 12:30:00,224.82,224.95,224.77,224.84,1605.0,209.9783,210.0997,209.9316,209.997,1605.0
2022-08-22 12:40:00,224.78,224.79,224.1,224.17,4000.0,209.9409,209.9503,209.3058,209.3712,4000.0
2022-08-22 12:50:00,224.13,224.51,223.97,224.35,3005.0,209.3339,209.6888,209.1844,209.5393,3005.0
2022-08-22 13:00:00,224.35,225.06,224.23,225.0,25970.0,209.5393,210.2025,209.4273,210.1464,25970.0
2022-08-22 13:10:00,224.87,224.87,224.36,224.51,3810.0,210.025,210.025,209.5487,209.6888,3810.0
2022-08-22 13:20:00,224.4,224.4,224.3,224.37,1500.0,209.586,209.586,209.4926,209.558,1500.0
2022-08-22 13:30:00,224.26,224.26,223.49,223.55,1617.0,209.4553,209.4553,208.7361,208.7921,1617.0
2022-08-22 13:40:00,223.55,223.67,223.49,223.56,1525.0,208.7921,208.9042,208.7361,208.8015,1525.0
2022-08-22 13:50:00,223.67,223.93,223.55,223.79,3489.0,208.9042,209.1471,208.7921,209.0163,3489.0
2022-08-22 14:00:00,223.77,223.85,223.46,223.46,2576.0,208.9976,209.0723,208.7081,208.7081,2576.0
2022-08-22 14:10:00,223.58,224.6,223.51,224.47,29702.0,208.8202,209.7728,208.7548,209.6514,29702.0
2022-08-22 14:20:00,224.33,224.49,224.12,224.3,6054.0,209.5207,209.6701,209.3245,209.4926,6054.0
2022-08-22 14:30:00,224.27,224.52,224.2,224.46,2433.0,209.4646,209.6981,209.3992,209.6421,2433.0
2022-08-22 14:40:00,224.39,224.39,223.97,223.97,1901.0,209.5767,209.5767,209.1844,209.1844,1901.0
2022-08-22 14:50:00,223.98,223.99,223.66,223.81,3171.0,209.1938,209.2031,208.8949,209.035,3171.0
2022-08-22 15:00:00,223.87,224.08,223.79,224.06,4488.0,209.091,209.2872,209.0163,209.2685,4488.0
2022-08-22 15:10:00,224.09,224.27,223.99,224.04,4777.0,209.2965,209.4646,209.2031,209.2498,4777.0
2022-08-22 15:20:00,224.02,224.55,224.01,224.12,13203.0,209.2311,209.7261,209.2218,209.3245,13203.0
2022-08-22 15:30:00,224.09,224.36,224.0,224.3,10451.0,209.2965,209.5487,209.2124,209.4926,10451.0
2022-08-22 15:40:00,224.3,224.3,223.72,224.06,30059.0,209.4926,209.4926,208.9509,209.2685,30059.0
2022-08-22 15:50:00,224.04,224.49,224.02,224.4,63445.0,209.2498,209.6701,209.2311,209.586,63445.0
2022-08-23 09:30:00,224.73,225.73,223.45,225.47,14553.0,209.8942,210.8282,208.6987,210.5854,14553.0
2022-08-23 09:40:00,225.75,226.6,225.63,226.3,7737.0,210.8469,211.6408,210.7348,211.3606,7737.0
2022-08-23 09:50:00,226.13,226.95,226.13,226.57,3469.0,211.2018,211.9677,211.2018,211.6128,3469.0
2022-08-23 10:00:00,226.53,226.68,226.2,226.64,7070.0,211.5754,211.7155,211.2672,211.6782,7070.0
2022-08-23 10:10:00,226.59,226.88,226.42,226.88,4293.0,211.6315,211.9023,211.4727,211.9023,4293.0
2022-08-23 10:20:00,227.13,227.14,226.37,226.37,3905.0,212.1358,212.1451,211.426,211.426,3905.0
2022-08-23 10:30:00,226.39,227.51,226.38,227.17,4800.0,211.4447,212.4907,211.4353,212.1732,4800.0
2022-08-23 10:40:00,227.03,227.2,226.71,226.78,4258.0,212.0424,212.2012,211.7435,211.8089,4258.0
2022-08-23 10:50:00,226.88,227.06,226.78,226.93,7083.0,211.9023,212.0704,211.8089,211.949,7083.0
2022-08-23 11:00:00,227.0,227.0,226.26,226.68,15733.0,212.0144,212.0144,211.3232,211.7155,15733.0
2022-08-23 11:10:00,226.64,226.97,226.43,226.45,6721.0,211.6782,211.9864,211.482,211.5007,6721.0
2022-08-23 11:20:00,226.46,226.54,226.16,226.37,11518.0,211.51,211.5848,211.2298,211.426,11518.0
2022-08-23 11:30:00,226.41,226.54,226.15,226.34,6153.0,211.4633,211.5848,211.2205,211.398,6153.0
2022-08-23 11:40:00,226.31,226.31,225.84,226.29,6846.0,211.3699,211.3699,210.931,211.3513,6846.0
2022-08-23 11:50:00,226.28,226.37,226.08,226.12,29038.0,211.3419,211.426,211.1551,211.1925,29038.0
2022-08-23 12:00:00,226.16,226.46,225.61,226.42,16473.0,211.2298,211.51,210.7162,211.4727,16473.0
2022-08-23 12:10:00,226.5,226.59,225.83,225.99,5426.0,211.5474,211.6315,210.9216,211.0711,5426.0
2022-08-23 12:20:00,225.91,225.91,225.51,225.54,3981.0,210.9963,210.9963,210.6228,210.6508,3981.0
2022-08-23 12:30:00,225.55,226.01,225.5,225.95,5106.0,210.6601,211.0897,210.6134,211.0337,5106.0
2022-08-23 12:40:00,226.02,226.05,225.34,225.72,16326.0,211.0991,211.1271,210.464,210.8189,16326.0
2022-08-23 12:50:00,225.62,225.91,225.6,225.8,5343.0,210.7255,210.9963,210.7068,210.8936,5343.0
2022-08-23 13:00:00,225.73,226.1,225.67,226.1,6282.0,210.8282,211.1738,210.7722,211.1738,6282.0
2022-08-23 13:10:00,226.03,226.19,225.8,225.88,5087.0,211.1084,211.2579,210.8936,210.9683,5087.0
2022-08-23 13:20:00,225.83,225.93,225.65,225.76,6067.0,210.9216,211.015,210.7535,210.8562,6067.0
2022-08-23 13:30:00,225.8,225.91,225.55,225.68,13925.0,210.8936,210.9963,210.6601,210.7815,13925.0
2022-08-23 13:40:00,225.57,225.67,225.06,225.14,5167.0,210.6788,210.7722,210.2025,210.2772,5167.0
2022-08-23 13:50:00,225.13,225.19,224.69,224.88,4438.0,210.2678,210.3239,209.8569,210.0343,4438.0
2022-08-23 14:00:00,224.78,225.06,224.75,225.0,3777.0,209.9409,210.2025,209.9129,210.1464,3777.0
2022-08-23 14:10:00,224.85,225.01,224.78,225.01,5750.0,210.0063,210.1558,209.9409,210.1558,5750.0
2022-08-23 14:20:00,225.01,225.57,225.01,225.53,8663.0,210.1558,210.6788,210.1558,210.6414,8663.0
2022-08-23 14:30:00,225.55,226.14,225.19,225.69,41249.0,210.6601,211.2112,210.3239,210.7909,41249.0
2022-08-23 14:40:00,225.66,225.78,225.44,225.5,5236.0,210.7629,210.8749,210.5574,210.6134,5236.0
2022-08-23 14:50:00,225.55,225.84,225.55,225.75,5042.0,210.6601,210.931,210.6601,210.8469,5042.0
2022-08-23 15:00:00,225.8,225.83,225.33,225.45,7602.0,210.8936,210.9216,210.4546,210.5667,7602.0
2022-08-23 15:10:00,225.49,226.0,225.35,225.9,6502.0,210.6041,211.0804,210.4733,210.987,6502.0
2022-08-23 15:20:00,225.89,226.08,225.85,225.94,9345.0,210.9777,211.1551,210.9403,211.0244,9345.0
2022-08-23 15:30:00,225.89,225.91,225.47,225.48,13308.0,210.9777,210.9963,210.5854,210.5947,13308.0
2022-08-23 15:40:00,225.55,225.93,225.54,225.78,18415.0,210.6601,211.015,210.6508,210.8749,18415.0
2022-08-23 15:50:00,225.71,225.71,224.99,225.02,80120.0,210.8095,210.8095,210.1371,210.1651,80120.0
2022-08-24 09:30:00,224.6,225.03,223.71,224.58,10827.0,209.7728,210.1744,208.9416,209.7541,10827.0
2022-08-24 09:40:00,224.59,225.13,224.58,224.78,3500.0,209.7635,210.2678,209.7541,209.9409,3500.0
2022-08-24 09:50:00,224.76,224.76,223.73,223.87,3900.0,209.9223,209.9223,208.9603,209.091,3900.0
2022-08-24 10:00:00,224.09,224.39,223.45,223.65,5648.0,209.2965,209.5767,208.6987,208.8855,5648.0
2022-08-24 10:10:00,223.73,224.88,223.67,224.88,21782.0,208.9603,210.0343,208.9042,210.0343,21782.0
2022-08-24 10:20:00,224.9,224.99,224.42,224.5,7639.0,210.053,210.1371,209.6047,209.6794,7639.0
2022-08-24 10:30:00,224.54,224.65,224.05,224.45,11386.0,209.7168,209.8195,209.2591,209.6327,11386.0
2022-08-24 10:40:00,224.45,224.58,224.11,224.58,3645.0,209.6327,209.7541,209.3152,209.7541,3645.0
2022-08-24 10:50:00,224.56,225.18,224.39,224.94,4644.0,209.7355,210.3145,209.5767,210.0904,4644.0
2022-08-24 11:00:00,224.99,225.01,224.71,224.75,3012.0,210.1371,210.1558,209.8756,209.9129,3012.0
2022-08-24 11:10:00,224.86,225.44,224.6,225.44,4103.0,210.0157,210.5574,209.7728,210.5574,4103.0
2022-08-24 11:20:00,225.47,225.63,225.31,225.45,3600.0,210.5854,210.7348,210.436,210.5667,3600.0
2022-08-24 11:30:00,225.5,225.62,225.32,225.32,1400.0,210.6134,210.7255,210.4453,210.4453,1400.0
2022-08-24 11:40:00,225.25,225.6,225.24,225.43,4405.0,210.3799,210.7068,210.3706,210.548,4405.0
2022-08-24 11:50:00,225.42,225.62,225.21,225.31,5910.0,210.5387,210.7255,210.3426,210.436,5910.0
2022-08-24 12:00:00,225.33,225.54,225.25,225.41,2460.0,210.4546,210.6508,210.3799,210.5294,2460.0
2022-08-24 12:10:00,225.41,225.46,225.12,225.13,1045.0,210.5294,210.5761,210.2585,210.2678,1045.0
2022-08-24 12:20:00,225.06,225.11,224.91,225.08,2000.0,210.2025,210.2492,210.0624,210.2211,2000.0
2022-08-24 12:30:00,225.07,225.07,224.65,224.65,2249.0,210.2118,210.2118,209.8195,209.8195,2249.0
2022-08-24 12:40:00,224.69,224.78,224.37,224.63,4927.0,209.8569,209.9409,209.558,209.8008,4927.0
2022-08-24 12:50:00,224.59,224.64,224.45,224.48,1100.0,209.7635,209.8102,209.6327,209.6607,1100.0
2022-08-24 13:00:00,224.41,224.54,224.33,224.54,3296.0,209.5954,209.7168,209.5207,209.7168,3296.0
2022-08-24 13:10:00,224.38,224.38,224.16,224.16,2198.0,209.5674,209.5674,209.3619,209.3619,2198.0
2022-08-24 13:20:00,224.25,224.29,223.89,223.89,2099.0,209.4459,209.4833,209.1097,209.1097,2099.0
2022-08-24 13:30:00,223.89,224.31,223.76,224.25,10568.0,209.1097,209.502,208.9883,209.4459,10568.0
2022-08-24 13:40:00,224.25,224.25,223.85,224.18,4120.0,209.4459,209.4459,209.0723,209.3806,4120.0
2022-08-24 13:50:00,224.18,224.33,224.13,224.31,1672.0,209.3806,209.5207,209.3339,209.502,1672.0
2022-08-24 14:00:00,224.25,224.51,224.24,224.41,3518.0,209.4459,209.6888,209.4366,209.5954,3518.0
2022-08-24 14:10:00,224.4,224.56,224.4,224.51,2270.0,209.586,209.7355,209.586,209.6888,2270.0
2022-08-24 14:20:00,224.51,224.59,224.51,224.55,1971.0,209.6888,209.7635,209.6888,209.7261,1971.0
2022-08-24 14:30:00,224.52,224.56,224.25,224.4,3379.0,209.6981,209.7355,209.4459,209.586,3379.0
2022-08-24 14:40:00,224.41,224.58,224.33,224.33,1600.0,209.5954,209.7541,209.5207,209.5207,1600.0
2022-08-24 14:50:00,224.4,224.56,224.4,224.56,1885.0,209.586,209.7355,209.586,209.7355,1885.0
2022-08-24 15:00:00,224.52,224.65,224.23,224.45,8007.0,209.6981,209.8195,209.4273,209.6327,8007.0
2022-08-24 15:10:00,224.44,225.0,224.39,224.99,2727.0,209.6234,210.1464,209.5767,210.1371,2727.0
2022-08-24 15:20:00,225.1,225.1,224.77,224.85,4152.0,210.2398,210.2398,209.9316,210.0063,4152.0
2022-08-24 15:30:00,224.88,225.3,224.88,224.97,10859.0,210.0343,210.4266,210.0343,210.1184,10859.0
2022-08-24 15:40:00,224.91,225.33,224.91,225.2,13540.0,210.0624,210.4546,210.0624,210.3332,13540.0
2022-08-24 15:50:00,225.22,225.57,225.19,225.29,110970.0,210.3519,210.6788,210.3239,210.4173,110970.0
2022-08-25 09:30:00,226.75,227.26,226.53,226.69,12144.0,211.7809,212.2572,211.5754,211.7249,12144.0
2022-08-25 09:40:00,226.69,227.19,226.05,226.72,4825.0,211.7249,212.1918,211.1271,211.7529,4825.0
2022-08-25 09:50:00,226.54,227.48,226.54,227.44,10966.0,211.5848,212.4627,211.5848,212.4253,10966.0
2022-08-25 10:00:00,227.77,228.15,227.69,228.0,6866.0,212.7336,213.0885,212.6588,212.9484,6866.0
2022-08-25 10:10:00,228.09,228.16,227.37,227.44,8721.0,213.0324,213.0978,212.36,212.4253,8721.0
2022-08-25 10:20:00,227.42,228.2,227.31,227.99,6860.0,212.4067,213.1352,212.3039,212.939,6860.0
2022-08-25 10:30:00,228.09,228.23,227.98,228.18,3391.0,213.0324,213.1632,212.9297,213.1165,3391.0
2022-08-25 10:40:00,228.27,228.48,228.25,228.31,6725.0,213.2005,213.3967,213.1819,213.2379,6725.0
2022-08-25 10:50:00,228.25,228.36,227.91,228.29,4850.0,213.1819,213.2846,212.8643,213.2192,4850.0
2022-08-25 11:00:00,228.33,228.39,227.94,228.08,7665.0,213.2566,213.3126,212.8923,213.0231,7665.0
2022-08-25 11:10:00,228.02,228.25,227.11,227.2,9920.0,212.9671,213.1819,212.1171,212.2012,9920.0
2022-08-25 11:20:00,227.16,227.29,226.71,227.29,3614.0,212.1638,212.2852,211.7435,212.2852,3614.0
2022-08-25 11:30:00,227.2,227.37,226.76,227.11,4602.0,212.2012,212.36,211.7902,212.1171,4602.0
2022-08-25 11:40:00,227.09,227.46,227.06,227.23,3000.0,212.0984,212.444,212.0704,212.2292,3000.0
2022-08-25 11:50:00,227.15,227.58,226.9,227.49,12296.0,212.1545,212.5561,211.921,212.472,12296.0
2022-08-25 12:00:00,227.55,227.55,227.14,227.16,3800.0,212.5281,212.5281,212.1451,212.1638,3800.0
2022-08-25 12:10:00,227.03,227.18,226.56,226.76,2758.0,212.0424,212.1825,211.6034,211.7902,2758.0
2022-08-25 12:20:00,226.7,226.96,226.7,226.96,3882.0,211.7342,211.977,211.7342,211.977,3882.0
2022-08-25 12:30:00,227.04,227.14,226.96,226.97,2815.0,212.0517,212.1451,211.977,211.9864,2815.0
2022-08-25 12:40:00,226.96,227.07,226.76,226.77,6085.0,211.977,212.0798,211.7902,211.7996,6085.0
2022-08-25 12:50:00,226.85,227.48,226.85,227.48,5342.0,211.8743,212.4627,211.8743,212.4627,5342.0
2022-08-25 13:00:00,227.45,227.58,227.32,227.42,6107.0,212.4347,212.5561,212.3133,212.4067,6107.0
2022-08-25 13:10:00,227.37,227.58,227.21,227.58,3806.0,212.36,212.5561,212.2105,212.5561,3806.0
2022-08-25 13:20:00,227.55,227.92,227.53,227.92,2424.0,212.5281,212.8737,212.5094,212.8737,2424.0
2022-08-25 13:30:00,227.88,227.88,227.68,227.77,1883.0,212.8363,212.8363,212.6495,212.7336,1883.0
2022-08-25 13:40:00,227.72,228.35,227.72,228.11,2901.0,212.6869,213.2753,212.6869,213.0511,2901.0
2022-08-25 13:50:00,228.15,228.17,227.94,228.07,1146.0,213.0885,213.1072,212.8923,213.0138,1146.0
2022-08-25 14:00:00,228.01,228.16,227.76,227.94,4024.0,212.9577,213.0978,212.7242,212.8923,4024.0
2022-08-25 14:10:00,227.89,228.08,227.83,228.01,2800.0,212.8456,213.0231,212.7896,212.9577,2800.0
2022-08-25 14:20:00,227.98,228.04,227.9,227.96,2100.0,212.9297,212.9857,212.855,212.911,2100.0
2022-08-25 14:30:00,227.98,228.13,227.6,227.6,5331.0,212.9297,213.0698,212.5748,212.5748,5331.0
2022-08-25 14:40:00,227.56,227.69,227.46,227.64,3582.0,212.5374,212.6588,212.444,212.6121,3582.0
2022-08-25 14:50:00,227.6,227.94,227.41,227.85,8447.0,212.5748,212.8923,212.3973,212.8083,8447.0
2022-08-25 15:00:00,227.75,227.91,227.67,227.67,3620.0,212.7149,212.8643,212.6402,212.6402,3620.0
2022-08-25 15:10:00,227.67,227.87,227.65,227.83,6722.0,212.6402,212.827,212.6215,212.7896,6722.0
2022-08-25 15:20:00,227.83,228.02,227.83,227.92,5352.0,212.7896,212.9671,212.7896,212.8737,5352.0
2022-08-25 15:30:00,227.95,228.1,227.64,228.0,10887.0,212.9017,213.0418,212.6121,212.9484,10887.0
2022-08-25 15:40:00,228.0,228.73,228.0,228.73,18295.0,212.9484,213.6302,212.9484,213.6302,18295.0
2022-08-25 15:50:00,228.71,229.13,228.28,229.1,70499.0,213.6115,214.0038,213.2099,213.9758,70499.0
2022-08-26 09:30:00,230.19,230.32,229.21,229.7,12717.0,214.9938,215.1152,214.0785,214.5361,12717.0
2022-08-26 09:40:00,229.67,230.1,229.33,229.33,4037.0,214.5081,214.9097,214.1906,214.1906,4037.0
2022-08-26 09:50:00,229.17,230.14,229.17,229.71,37949.0,214.0411,214.9471,214.0411,214.5455,37949.0
2022-08-26 10:00:00,229.71,230.0,227.6,229.61,26424.0,214.5455,214.8163,212.5748,214.4521,26424.0
2022-08-26 10:10:00,229.75,230.05,228.87,230.0,47028.0,214.5828,214.863,213.7609,214.8163,47028.0
2022-08-26 10:20:00,230.0,230.0,227.5,227.71,6976.0,214.8163,214.8163,212.4814,212.6775,6976.0
2022-08-26 10:30:00,227.71,227.71,226.69,226.71,10408.0,212.6775,212.6775,211.7249,211.7435,10408.0
2022-08-26 10:40:00,226.65,227.17,226.65,226.81,6643.0,211.6875,212.1732,211.6875,211.8369,6643.0
2022-08-26 10:50:00,226.85,226.92,226.44,226.44,4037.0,211.8743,211.9397,211.4914,211.4914,4037.0
2022-08-26 11:00:00,226.4,226.8,226.23,226.48,8286.0,211.454,211.8276,211.2952,211.5287,8286.0
2022-08-26 11:10:00,226.37,227.06,226.31,226.98,20357.0,211.426,212.0704,211.3699,211.9957,20357.0
2022-08-26 11:20:00,227.13,227.13,226.02,226.25,8995.0,212.1358,212.1358,211.0991,211.3139,8995.0
2022-08-26 11:30:00,226.36,226.76,226.19,226.32,3351.0,211.4166,211.7902,211.2579,211.3793,3351.0
2022-08-26 11:40:00,226.47,226.65,226.19,226.5,12726.0,211.5194,211.6875,211.2579,211.5474,12726.0
2022-08-26 11:50:00,226.29,226.71,226.29,226.45,1873.0,211.3513,211.7435,211.3513,211.5007,1873.0
2022-08-26 12:00:00,226.34,226.37,225.92,226.23,2350.0,211.398,211.426,211.0057,211.2952,2350.0
2022-08-26 12:10:00,226.27,226.39,225.72,225.72,1400.0,211.3326,211.4447,210.8189,210.8189,1400.0
2022-08-26 12:20:00,225.69,225.86,225.5,225.54,5342.0,210.7909,210.9496,210.6134,210.6508,5342.0
2022-08-26 12:30:00,225.47,225.48,225.13,225.29,4443.0,210.5854,210.5947,210.2678,210.4173,4443.0
2022-08-26 12:40:00,225.31,225.75,225.28,225.65,2213.0,210.436,210.8469,210.4079,210.7535,2213.0
2022-08-26 12:50:00,225.62,225.64,225.41,225.41,3211.0,210.7255,210.7442,210.5294,210.5294,3211.0
2022-08-26 13:00:00,225.23,225.59,225.19,225.52,4038.0,210.3612,210.6975,210.3239,210.6321,4038.0
2022-08-26 13:10:00,225.5,225.57,225.22,225.5,1421.0,210.6134,210.6788,210.3519,210.6134,1421.0
2022-08-26 13:20:00,225.42,225.7,225.36,225.7,1688.0,210.5387,210.8002,210.4827,210.8002,1688.0
2022-08-26 13:30:00,225.56,225.69,225.29,225.29,4656.0,210.6695,210.7909,210.4173,210.4173,4656.0
2022-08-26 13:40:00,225.12,225.21,224.89,225.21,4179.0,210.2585,210.3426,210.0437,210.3426,4179.0
2022-08-26 13:50:00,225.2,225.26,225.09,225.1,1200.0,210.3332,210.3893,210.2305,210.2398,1200.0
2022-08-26 14:00:00,225.16,225.34,224.92,224.96,3120.0,210.2959,210.464,210.0717,210.1091,3120.0
2022-08-26 14:10:00,224.83,224.83,224.52,224.52,2703.0,209.9876,209.9876,209.6981,209.6981,2703.0
2022-08-26 14:20:00,224.58,224.83,224.58,224.83,5655.0,209.7541,209.9876,209.7541,209.9876,5655.0
2022-08-26 14:30:00,224.69,225.02,224.61,224.74,13225.0,209.8569,210.1651,209.7822,209.9036,13225.0
2022-08-26 14:40:00,224.73,224.73,224.0,224.01,11295.0,209.8942,209.8942,209.2124,209.2218,11295.0
2022-08-26 14:50:00,224.02,224.02,223.42,223.55,10526.0,209.2311,209.2311,208.6707,208.7921,10526.0
2022-08-26 15:00:00,223.61,223.62,222.93,222.99,8316.0,208.8482,208.8575,208.2131,208.2691,8316.0
2022-08-26 15:10:00,223.0,223.47,222.86,223.28,15942.0,208.2785,208.7174,208.1477,208.54,15942.0
2022-08-26 15:20:00,223.4,223.57,222.99,223.56,5748.0,208.652,208.8108,208.2691,208.8015,5748.0
2022-08-26 15:30:00,223.55,223.55,223.07,223.45,5971.0,208.7921,208.7921,208.3438,208.6987,5971.0
2022-08-26 15:40:00,223.42,223.54,223.07,223.17,14665.0,208.6707,208.7828,208.3438,208.4372,14665.0
2022-08-26 15:50:00,223.2,223.44,222.35,222.51,74617.0,208.4652,208.6894,207.6714,207.8208,74617.0
2022-08-29 09:30:00,220.55,221.08,219.83,220.87,11324.0,205.9902,206.4852,205.3177,206.2891,11324.0
2022-08-29 09:40:00,220.82,221.24,220.21,220.76,14083.0,206.2424,206.6346,205.6726,206.1863,14083.0
2022-08-29 09:50:00,220.87,222.32,220.86,222.24,4705.0,206.2891,207.6433,206.2797,207.5686,4705.0
2022-08-29 10:00:00,222.17,222.38,221.78,222.38,2817.0,207.5032,207.6994,207.139,207.6994,2817.0
2022-08-29 10:10:00,222.27,222.55,221.67,221.75,5364.0,207.5966,207.8582,207.0363,207.111,5364.0
2022-08-29 10:20:00,221.7,222.29,221.69,222.03,7976.0,207.0643,207.6153,207.0549,207.3725,7976.0
2022-08-29 10:30:00,221.97,222.19,220.88,221.04,2431.0,207.3164,207.5219,206.2984,206.4478,2431.0
2022-08-29 10:40:00,220.95,221.56,220.94,221.2,2438.0,206.3638,206.9335,206.3544,206.5973,2438.0
2022-08-29 10:50:00,221.23,221.23,220.87,220.96,3118.0,206.6253,206.6253,206.2891,206.3731,3118.0
2022-08-29 11:00:00,221.0,221.34,220.56,220.66,7583.0,206.4105,206.728,205.9995,206.0929,7583.0
2022-08-29 11:10:00,220.66,221.04,220.51,221.02,19505.0,206.0929,206.4478,205.9528,206.4292,19505.0
2022-08-29 11:20:00,221.01,221.66,220.92,221.23,5996.0,206.4198,207.0269,206.3358,206.6253,5996.0
2022-08-29 11:30:00,221.18,221.72,221.15,221.42,6205.0,206.5786,207.083,206.5506,206.8028,6205.0
2022-08-29 11:40:00,221.47,222.08,221.42,222.08,2030.0,206.8495,207.4192,206.8028,207.4192,2030.0
2022-08-29 11:50:00,222.17,222.53,221.99,222.34,5397.0,207.5032,207.8395,207.3351,207.662,5397.0
2022-08-29 12:00:00,222.31,222.52,222.13,222.14,2302.0,207.634,207.8301,207.4659,207.4752,2302.0
2022-08-29 12:10:00,222.05,222.25,221.84,222.11,2875.0,207.3912,207.578,207.195,207.4472,2875.0
2022-08-29 12:20:00,222.15,222.27,221.98,222.09,3116.0,207.4846,207.5966,207.3258,207.4285,3116.0
2022-08-29 12:30:00,222.1,222.14,221.58,221.74,6869.0,207.4379,207.4752,206.9522,207.1016,6869.0
2022-08-29 12:40:00,221.7,222.37,221.69,222.28,4236.0,207.0643,207.69,207.0549,207.606,4236.0
2022-08-29 12:50:00,222.42,222.42,222.07,222.14,2714.0,207.7367,207.7367,207.4098,207.4752,2714.0
2022-08-29 13:00:00,222.17,222.2,221.94,222.12,6012.0,207.5032,207.5313,207.2884,207.4565,6012.0
2022-08-29 13:10:00,222.12,222.21,221.64,221.75,6560.0,207.4565,207.5406,207.0082,207.111,6560.0
2022-08-29 13:20:00,221.75,221.79,221.49,221.79,3943.0,207.111,207.1483,206.8681,207.1483,3943.0
2022-08-29 13:30:00,221.74,221.83,221.49,221.79,14188.0,207.1016,207.1857,206.8681,207.1483,14188.0
2022-08-29 13:40:00,221.86,222.3,221.81,222.16,13942.0,207.2137,207.6247,207.167,207.4939,13942.0
2022-08-29 13:50:00,222.17,222.42,222.14,222.29,4147.0,207.5032,207.7367,207.4752,207.6153,4147.0
2022-08-29 14:00:00,222.25,222.25,221.72,221.73,4682.0,207.578,207.578,207.083,207.0923,4682.0
2022-08-29 14:10:00,221.84,221.84,221.43,221.5,2542.0,207.195,207.195,206.8121,206.8775,2542.0
2022-08-29 14:20:00,221.41,221.72,221.41,221.51,2951.0,206.7934,207.083,206.7934,206.8868,2951.0
2022-08-29 14:30:00,221.53,221.97,221.44,221.9,4192.0,206.9055,207.3164,206.8214,207.2511,4192.0
2022-08-29 14:40:00,221.91,221.99,221.56,221.85,7158.0,207.2604,207.3351,206.9335,207.2044,7158.0
2022-08-29 14:50:00,221.78,221.84,221.27,221.7,4064.0,207.139,207.195,206.6627,207.0643,4064.0
2022-08-29 15:00:00,221.96,222.12,221.58,221.67,2112.0,207.3071,207.4565,206.9522,207.0363,2112.0
2022-08-29 15:10:00,221.66,222.0,221.52,221.81,6685.0,207.0269,207.3445,206.8962,207.167,6685.0
2022-08-29 15:20:00,221.76,221.77,221.43,221.54,3293.0,207.1203,207.1297,206.8121,206.9148,3293.0
2022-08-29 15:30:00,221.56,222.18,221.53,222.18,6903.0,206.9335,207.5126,206.9055,207.5126,6903.0
2022-08-29 15:40:00,222.19,222.26,221.9,222.09,12428.0,207.5219,207.5873,207.2511,207.4285,12428.0
2022-08-29 15:50:00,222.07,222.07,221.28,221.28,81231.0,207.4098,207.4098,206.672,206.672,81231.0
2022-08-30 09:30:00,221.9,222.09,220.72,221.28,17528.0,207.2511,207.4285,206.149,206.672,17528.0
2022-08-30 09:40:00,221.28,221.43,220.16,220.2,2967.0,206.672,206.8121,205.6259,205.6633,2967.0
2022-08-30 09:50:00,219.96,219.99,219.36,219.36,3701.0,205.4391,205.4672,204.8788,204.8788,3701.0
2022-08-30 10:00:00,219.43,219.9,218.5,219.1,5096.0,204.9441,205.3831,204.0755,204.6359,5096.0
2022-08-30 10:10:00,219.1,219.23,218.54,218.7,10395.0,204.6359,204.7573,204.1129,204.2623,10395.0
2022-08-30 10:20:00,218.78,219.19,218.65,218.96,4147.0,204.337,204.72,204.2156,204.5052,4147.0
2022-08-30 10:30:00,218.95,219.02,217.59,217.92,5457.0,204.4958,204.5612,203.2256,203.5338,5457.0
2022-08-30 10:40:00,217.84,217.93,217.09,217.38,6569.0,203.4591,203.5432,202.7586,203.0295,6569.0
2022-08-30 10:50:00,217.26,218.57,217.24,218.52,18205.0,202.9174,204.1409,202.8987,204.0942,18205.0
2022-08-30 11:00:00,218.57,219.57,218.51,219.44,11973.0,204.1409,205.0749,204.0849,204.9535,11973.0
2022-08-30 11:10:00,219.45,219.46,218.62,218.86,13191.0,204.9628,204.9721,204.1876,204.4118,13191.0
2022-08-30 11:20:00,218.52,218.89,218.34,218.89,2828.0,204.0942,204.4398,203.9261,204.4398,2828.0
2022-08-30 11:30:00,218.7,219.13,218.64,218.65,3519.0,204.2623,204.6639,204.2063,204.2156,3519.0
2022-08-30 11:40:00,218.64,218.87,218.48,218.62,4275.0,204.2063,204.4211,204.0568,204.1876,4275.0
2022-08-30 11:50:00,218.59,219.17,218.58,219.06,3984.0,204.1596,204.7013,204.1502,204.5986,3984.0
2022-08-30 12:00:00,219.06,219.31,218.51,218.8,27770.0,204.5986,204.8321,204.0849,204.3557,27770.0
2022-08-30 12:10:00,218.8,219.28,218.71,218.8,3567.0,204.3557,204.804,204.2717,204.3557,3567.0
2022-08-30 12:20:00,218.92,219.33,218.77,219.31,4931.0,204.4678,204.8507,204.3277,204.8321,4931.0
2022-08-30 12:30:00,219.08,219.3,218.93,219.14,5017.0,204.6172,204.8227,204.4771,204.6733,5017.0
2022-08-30 12:40:00,219.12,219.27,218.63,218.64,20831.0,204.6546,204.7947,204.1969,204.2063,20831.0
2022-08-30 12:50:00,218.82,218.9,218.46,218.53,5100.0,204.3744,204.4491,204.0382,204.1035,5100.0
2022-08-30 13:00:00,218.46,218.61,218.1,218.11,3410.0,204.0382,204.1783,203.7019,203.7113,3410.0
2022-08-30 13:10:00,218.2,218.2,217.39,217.39,7200.0,203.7953,203.7953,203.0388,203.0388,7200.0
2022-08-30 13:20:00,217.38,217.63,217.29,217.63,4221.0,203.0295,203.263,202.9454,203.263,4221.0
2022-08-30 13:30:00,217.48,217.75,217.16,217.28,10269.0,203.1229,203.375,202.824,202.9361,10269.0
2022-08-30 13:40:00,217.34,217.35,216.73,217.3,5153.0,202.9921,203.0014,202.4224,202.9547,5153.0
2022-08-30 13:50:00,217.35,217.53,217.17,217.22,3848.0,203.0014,203.1696,202.8333,202.88,3848.0
2022-08-30 14:00:00,217.47,217.9,217.32,217.55,5359.0,203.1135,203.5151,202.9734,203.1882,5359.0
2022-08-30 14:10:00,217.61,218.03,217.42,218.02,2801.0,203.2443,203.6366,203.0668,203.6272,2801.0
2022-08-30 14:20:00,218.01,218.01,217.39,217.41,2362.0,203.6179,203.6179,203.0388,203.0575,2362.0
2022-08-30 14:30:00,217.56,218.02,217.56,217.84,4621.0,203.1976,203.6272,203.1976,203.4591,4621.0
2022-08-30 14:40:00,217.96,217.96,217.61,217.75,3484.0,203.5712,203.5712,203.2443,203.375,3484.0
2022-08-30 14:50:00,217.81,218.12,217.72,218.08,3605.0,203.4311,203.7206,203.347,203.6833,3605.0
2022-08-30 15:00:00,217.94,218.38,217.85,218.27,6988.0,203.5525,203.9634,203.4684,203.8607,6988.0
2022-08-30 15:10:00,218.33,218.82,218.28,218.75,3210.0,203.9167,204.3744,203.87,204.309,3210.0
2022-08-30 15:20:00,218.57,218.89,218.41,218.51,7734.0,204.1409,204.4398,203.9915,204.0849,7734.0
2022-08-30 15:30:00,218.42,218.42,217.62,218.13,11125.0,204.0008,204.0008,203.2536,203.73,11125.0
2022-08-30 15:40:00,218.07,218.55,217.83,218.03,13645.0,203.6739,204.1222,203.4498,203.6366,13645.0
2022-08-30 15:50:00,218.03,218.41,217.74,218.14,66591.0,203.6366,203.9915,203.3657,203.7393,66591.0
2022-08-31 09:30:00,217.75,218.08,215.35,215.71,23500.0,203.375,203.6833,201.1335,201.4697,23500.0
2022-08-31 09:40:00,215.92,217.76,215.79,217.19,2857.0,201.6658,203.3844,201.5444,202.852,2857.0
2022-08-31 09:50:00,217.38,217.38,215.81,215.81,2093.0,203.0295,203.0295,201.5631,201.5631,2093.0
2022-08-31 10:00:00,215.69,215.79,214.57,214.58,14271.0,201.451,201.5444,200.405,200.4143,14271.0
2022-08-31 10:10:00,214.72,215.14,214.5,214.7,15955.0,200.5451,200.9373,200.3396,200.5264,15955.0
2022-08-31 10:20:00,214.75,214.94,213.93,214.19,15617.0,200.5731,200.7505,199.8072,200.0501,15617.0
2022-08-31 10:30:00,214.21,214.9,214.21,214.55,14158.0,200.0687,200.7132,200.0687,200.3863,14158.0
2022-08-31 10:40:00,214.48,215.95,214.48,215.72,8622.0,200.3209,201.6939,200.3209,201.479,8622.0
2022-08-31 10:50:00,215.84,216.33,215.83,216.1,4239.0,201.5911,202.0488,201.5818,201.834,4239.0
2022-08-31 11:00:00,216.03,216.03,214.83,215.03,2946.0,201.7686,201.7686,200.6478,200.8346,2946.0
2022-08-31 11:10:00,215.02,215.09,214.31,214.64,7502.0,200.8253,200.8906,200.1621,200.4703,7502.0
2022-08-31 11:20:00,214.7,214.84,214.48,214.62,5125.0,200.5264,200.6571,200.3209,200.4517,5125.0
2022-08-31 11:30:00,214.51,215.2,214.36,214.88,7194.0,200.3489,200.9934,200.2088,200.6945,7194.0
2022-08-31 11:40:00,215.08,215.33,214.96,215.06,3202.0,200.8813,201.1148,200.7692,200.8626,3202.0
2022-08-31 11:50:00,215.1,215.69,215.02,215.5,5261.0,200.9,201.451,200.8253,201.2736,5261.0
2022-08-31 12:00:00,215.75,216.2,215.67,216.12,3241.0,201.5071,201.9274,201.4323,201.8526,3241.0
2022-08-31 12:10:00,215.97,216.38,215.93,216.38,5092.0,201.7125,202.0955,201.6752,202.0955,5092.0
2022-08-31 12:20:00,216.17,216.17,215.55,215.59,2061.0,201.8993,201.8993,201.3203,201.3576,2061.0
2022-08-31 12:30:00,215.7,215.82,215.48,215.72,6515.0,201.4604,201.5724,201.2549,201.479,6515.0
2022-08-31 12:40:00,215.75,215.91,215.64,215.8,1679.0,201.5071,201.6565,201.4043,201.5538,1679.0
2022-08-31 12:50:00,215.78,215.78,215.21,215.49,2519.0,201.5351,201.5351,201.0027,201.2642,2519.0
2022-08-31 13:00:00,215.46,215.71,215.38,215.69,2403.0,201.2362,201.4697,201.1615,201.451,2403.0
2022-08-31 13:10:00,215.66,215.88,215.52,215.52,1173.0,201.423,201.6285,201.2923,201.2923,1173.0
2022-08-31 13:20:00,215.51,215.53,215.01,215.19,2407.0,201.2829,201.3016,200.8159,200.984,2407.0
2022-08-31 13:30:00,215.18,215.28,215.0,215.0,2931.0,200.9747,201.0681,200.8066,200.8066,2931.0
2022-08-31 13:40:00,215.0,215.28,214.92,215.12,3816.0,200.8066,201.0681,200.7319,200.9187,3816.0
2022-08-31 13:50:00,215.07,215.69,215.07,215.63,6366.0,200.872,201.451,200.872,201.395,6366.0
2022-08-31 14:00:00,215.58,215.83,215.15,215.67,8094.0,201.3483,201.5818,200.9467,201.4323,8094.0
2022-08-31 14:10:00,215.64,215.64,215.37,215.54,3500.0,201.4043,201.4043,201.1522,201.3109,3500.0
2022-08-31 14:20:00,215.5,215.68,215.44,215.44,4401.0,201.2736,201.4417,201.2175,201.2175,4401.0
2022-08-31 14:30:00,215.42,215.44,215.04,215.04,3543.0,201.1989,201.2175,200.8439,200.8439,3543.0
2022-08-31 14:40:00,215.13,215.44,215.13,215.38,4701.0,200.928,201.2175,200.928,201.1615,4701.0
2022-08-31 14:50:00,215.36,215.48,215.29,215.48,6372.0,201.1428,201.2549,201.0774,201.2549,6372.0
2022-08-31 15:00:00,215.57,216.09,215.39,215.92,4531.0,201.339,201.8246,201.1708,201.6658,4531.0
2022-08-31 15:10:00,215.94,216.76,215.94,216.23,8229.0,201.6845,202.4504,201.6845,201.9554,8229.0
2022-08-31 15:20:00,216.17,216.17,215.49,215.59,9382.0,201.8993,201.8993,201.2642,201.3576,9382.0
2022-08-31 15:30:00,215.53,215.87,215.11,215.87,15660.0,201.3016,201.6191,200.9093,201.6191,15660.0
2022-08-31 15:40:00,215.88,216.43,215.61,216.07,24627.0,201.6285,202.1422,201.3763,201.8059,24627.0
2022-08-31 15:50:00,216.06,216.06,215.17,215.36,123116.0,201.7966,201.7966,200.9654,201.1428,123116.0
2022-09-01 09:30:00,213.88,213.97,212.58,212.58,20617.0,199.7605,199.8446,198.5463,198.5463,20617.0
2022-09-01 09:40:00,212.89,213.5,212.78,213.17,4994.0,198.8359,199.4056,198.7331,199.0974,4994.0
2022-09-01 09:50:00,212.69,213.74,212.65,213.74,4844.0,198.6491,199.6298,198.6117,199.6298,4844.0
2022-09-01 10:00:00,213.63,213.75,212.78,213.24,3721.0,199.527,199.6391,198.7331,199.1628,3721.0
2022-09-01 10:10:00,213.41,213.5,212.47,212.62,14481.0,199.3215,199.4056,198.4436,198.5837,14481.0
2022-09-01 10:20:00,212.67,213.6,212.12,213.6,19503.0,198.6304,199.499,198.1167,199.499,19503.0
2022-09-01 10:30:00,213.6,213.78,213.25,213.25,17435.0,199.499,199.6671,199.1721,199.1721,17435.0
2022-09-01 10:40:00,213.24,213.58,212.63,212.79,5316.0,199.1628,199.4803,198.593,198.7425,5316.0
2022-09-01 10:50:00,212.78,213.24,212.77,212.92,3530.0,198.7331,199.1628,198.7238,198.8639,3530.0
2022-09-01 11:00:00,212.88,213.55,212.71,213.3,6220.0,198.8265,199.4523,198.6678,199.2188,6220.0
2022-09-01 11:10:00,213.45,213.86,213.28,213.86,24831.0,199.3589,199.7418,199.2001,199.7418,24831.0
2022-09-01 11:20:00,213.6,213.71,213.12,213.17,5263.0,199.499,199.6017,199.0507,199.0974,5263.0
2022-09-01 11:30:00,213.29,213.59,213.04,213.05,10154.0,199.2095,199.4897,198.976,198.9853,10154.0
2022-09-01 11:40:00,213.12,213.21,212.87,213.21,3760.0,199.0507,199.1347,198.8172,199.1347,3760.0
2022-09-01 11:50:00,213.25,213.29,212.95,213.16,4324.0,199.1721,199.2095,198.8919,199.088,4324.0
2022-09-01 12:00:00,213.28,213.47,213.07,213.47,5325.0,199.2001,199.3776,199.004,199.3776,5325.0
2022-09-01 12:10:00,213.37,213.57,213.29,213.3,3795.0,199.2842,199.471,199.2095,199.2188,3795.0
2022-09-01 12:20:00,213.19,213.35,212.97,213.29,5025.0,199.1161,199.2655,198.9106,199.2095,5025.0
2022-09-01 12:30:00,213.21,213.65,213.07,213.18,8476.0,199.1347,199.5457,199.004,199.1067,8476.0
2022-09-01 12:40:00,213.01,213.41,213.01,213.32,7226.0,198.948,199.3215,198.948,199.2375,7226.0
2022-09-01 12:50:00,213.18,213.18,212.7,212.92,4001.0,199.1067,199.1067,198.6584,198.8639,4001.0
2022-09-01 13:00:00,212.95,213.16,212.68,213.1,5865.0,198.8919,199.088,198.6397,199.032,5865.0
2022-09-01 13:10:00,213.25,213.63,213.11,213.49,5352.0,199.1721,199.527,199.0413,199.3963,5352.0
2022-09-01 13:20:00,213.53,214.32,213.53,214.32,8621.0,199.4336,200.1715,199.4336,200.1715,8621.0
2022-09-01 13:30:00,214.31,214.37,214.08,214.08,4595.0,200.1621,200.2182,199.9473,199.9473,4595.0
2022-09-01 13:40:00,214.14,214.14,213.74,213.78,6294.0,200.0034,200.0034,199.6298,199.6671,6294.0
2022-09-01 13:50:00,213.77,213.96,213.76,213.95,2402.0,199.6578,199.8352,199.6484,199.8259,2402.0
2022-09-01 14:00:00,213.93,214.12,213.84,213.98,3027.0,199.8072,199.9847,199.7232,199.8539,3027.0
2022-09-01 14:10:00,214.06,214.34,213.99,214.25,2183.0,199.9286,200.1902,199.8633,200.1061,2183.0
2022-09-01 14:20:00,214.35,214.95,214.35,214.81,4294.0,200.1995,200.7599,200.1995,200.6291,4294.0
2022-09-01 14:30:00,214.93,215.2,214.72,214.72,3121.0,200.7412,200.9934,200.5451,200.5451,3121.0
2022-09-01 14:40:00,214.71,215.12,214.38,214.38,10937.0,200.5357,200.9187,200.2275,200.2275,10937.0
2022-09-01 14:50:00,214.31,214.65,214.22,214.38,7485.0,200.1621,200.4797,200.0781,200.2275,7485.0
2022-09-01 15:00:00,214.36,214.98,214.3,214.8,4212.0,200.2088,200.7879,200.1528,200.6198,4212.0
2022-09-01 15:10:00,214.86,215.08,214.4,214.48,3421.0,200.6758,200.8813,200.2462,200.3209,3421.0
2022-09-01 15:20:00,214.2,214.38,213.84,213.87,3215.0,200.0594,200.2275,199.7232,199.7512,3215.0
2022-09-01 15:30:00,213.82,214.17,213.71,213.98,8204.0,199.7045,200.0314,199.6017,199.8539,8204.0
2022-09-01 15:40:00,213.94,214.23,213.72,213.75,10227.0,199.8166,200.0874,199.6111,199.6391,10227.0
2022-09-01 15:50:00,213.76,215.02,213.76,215.0,51134.0,199.6484,200.8253,199.6484,200.8066,51134.0
2022-09-02 09:30:00,217.82,217.82,215.99,216.31,14429.0,203.4404,203.4404,201.7312,202.0301,14429.0
2022-09-02 09:40:00,216.13,216.13,215.25,215.74,2850.0,201.862,201.862,201.0401,201.4977,2850.0
2022-09-02 09:50:00,216.02,216.55,216.01,216.4,5856.0,201.7592,202.2543,201.7499,202.1142,5856.0
2022-09-02 10:00:00,216.54,216.54,215.82,216.24,2811.0,202.2449,202.2449,201.5724,201.9647,2811.0
2022-09-02 10:10:00,216.52,216.76,216.41,216.59,9648.0,202.2262,202.4504,202.1235,202.2916,9648.0
2022-09-02 10:20:00,216.53,217.11,216.41,217.0,7817.0,202.2356,202.7773,202.1235,202.6745,7817.0
2022-09-02 10:30:00,217.11,218.3,217.11,218.16,17589.0,202.7773,203.8887,202.7773,203.758,17589.0
2022-09-02 10:40:00,218.32,218.55,218.03,218.03,5034.0,203.9074,204.1222,203.6366,203.6366,5034.0
2022-09-02 10:50:00,218.13,218.13,217.48,217.48,2028.0,203.73,203.73,203.1229,203.1229,2028.0
2022-09-02 11:00:00,217.97,217.97,217.39,217.39,2509.0,203.5805,203.5805,203.0388,203.0388,2509.0
2022-09-02 11:10:00,217.39,217.89,217.39,217.76,2543.0,203.0388,203.5058,203.0388,203.3844,2543.0
2022-09-02 11:20:00,217.89,217.89,217.6,217.6,2000.0,203.5058,203.5058,203.2349,203.2349,2000.0
2022-09-02 11:30:00,217.68,217.9,217.54,217.88,1810.0,203.3097,203.5151,203.1789,203.4965,1810.0
2022-09-02 11:40:00,217.86,218.01,217.46,217.85,1147.0,203.4778,203.6179,203.1042,203.4684,1147.0
2022-09-02 11:50:00,217.75,218.03,217.75,217.97,866.0,203.375,203.6366,203.375,203.5805,866.0
2022-09-02 12:00:00,218.14,218.14,217.87,217.88,2262.0,203.7393,203.7393,203.4871,203.4965,2262.0
2022-09-02 12:10:00,217.79,217.79,217.45,217.49,4603.0,203.4124,203.4124,203.0948,203.1322,4603.0
2022-09-02 12:20:00,217.32,217.32,216.51,216.57,2599.0,202.9734,202.9734,202.2169,202.2729,2599.0
2022-09-02 12:30:00,216.45,216.59,215.95,216.08,4840.0,202.1609,202.2916,201.6939,201.8153,4840.0
2022-09-02 12:40:00,215.99,216.1,215.5,215.68,3457.0,201.7312,201.834,201.2736,201.4417,3457.0
2022-09-02 12:50:00,215.46,215.78,215.21,215.51,2697.0,201.2362,201.5351,201.0027,201.2829,2697.0
2022-09-02 13:00:00,215.37,215.37,214.25,214.37,6267.0,201.1522,201.1522,200.1061,200.2182,6267.0
2022-09-02 13:10:00,214.34,214.93,214.14,214.7,2448.0,200.1902,200.7412,200.0034,200.5264,2448.0
2022-09-02 13:20:00,214.55,214.61,213.48,213.5,5200.0,200.3863,200.4423,199.3869,199.4056,5200.0
2022-09-02 13:30:00,213.43,213.84,213.32,213.51,4370.0,199.3402,199.7232,199.2375,199.4149,4370.0
2022-09-02 13:40:00,213.4,213.9,213.34,213.35,7080.0,199.3122,199.7792,199.2562,199.2655,7080.0
2022-09-02 13:50:00,213.26,213.32,212.94,213.08,5860.0,199.1814,199.2375,198.8826,199.0133,5860.0
2022-09-02 14:00:00,212.98,213.47,212.96,213.34,9066.0,198.9199,199.3776,198.9013,199.2562,9066.0
2022-09-02 14:10:00,213.28,213.29,212.73,212.97,4159.0,199.2001,199.2095,198.6864,198.9106,4159.0
2022-09-02 14:20:00,212.85,213.26,212.69,213.01,4300.0,198.7985,199.1814,198.6491,198.948,4300.0
2022-09-02 14:30:00,213.06,213.41,212.74,213.33,5798.0,198.9947,199.3215,198.6958,199.2468,5798.0
2022-09-02 14:40:00,213.31,213.69,213.05,213.44,17842.0,199.2281,199.5831,198.9853,199.3496,17842.0
2022-09-02 14:50:00,213.4,213.4,212.82,212.83,3080.0,199.3122,199.3122,198.7705,198.7798,3080.0
2022-09-02 15:00:00,212.77,213.22,212.77,213.03,5209.0,198.7238,199.1441,198.7238,198.9666,5209.0
2022-09-02 15:10:00,212.88,212.98,212.67,212.83,5096.0,198.8265,198.9199,198.6304,198.7798,5096.0
2022-09-02 15:20:00,212.93,213.1,212.41,212.82,11103.0,198.8732,199.032,198.3876,198.7705,11103.0
2022-09-02 15:30:00,212.82,212.82,212.09,212.17,18861.0,198.7705,198.7705,198.0887,198.1634,18861.0
2022-09-02 15:40:00,212.16,212.56,211.94,212.52,19171.0,198.1541,198.5277,197.9486,198.4903,19171.0
2022-09-02 15:50:00,212.54,212.98,212.41,212.97,36869.0,198.509,198.9199,198.3876,198.9106,36869.0
2022-09-06 09:30:00,214.15,215.68,213.69,213.69,32520.0,200.0127,201.4417,199.5831,199.5831,32520.0
2022-09-06 09:40:00,213.7,213.86,211.98,212.01,8816.0,199.5924,199.7418,197.9859,198.014,8816.0
2022-09-06 09:50:00,211.95,212.91,211.63,212.91,5443.0,197.9579,198.8546,197.6591,198.8546,5443.0
2022-09-06 10:00:00,212.9,212.9,211.26,211.96,4319.0,198.8452,198.8452,197.3135,197.9673,4319.0
2022-09-06 10:10:00,211.9,212.7,211.49,212.65,7434.0,197.9112,198.6584,197.5283,198.6117,7434.0
2022-09-06 10:20:00,212.52,213.3,212.11,212.91,5506.0,198.4903,199.2188,198.1074,198.8546,5506.0
2022-09-06 10:30:00,212.76,212.76,211.76,212.5,5177.0,198.7145,198.7145,197.7805,198.4716,5177.0
2022-09-06 10:40:00,212.55,212.88,212.27,212.52,3736.0,198.5183,198.8265,198.2568,198.4903,3736.0
2022-09-06 10:50:00,212.73,213.01,212.68,212.76,5855.0,198.6864,198.948,198.6397,198.7145,5855.0
2022-09-06 11:00:00,212.8,213.02,212.5,212.94,4712.0,198.7518,198.9573,198.4716,198.8826,4712.0
2022-09-06 11:10:00,212.84,212.84,212.32,212.51,3745.0,198.7892,198.7892,198.3035,198.481,3745.0
2022-09-06 11:20:00,212.45,212.63,212.11,212.27,5634.0,198.4249,198.593,198.1074,198.2568,5634.0
2022-09-06 11:30:00,212.25,213.01,212.25,212.81,3857.0,198.2381,198.948,198.2381,198.7612,3857.0
2022-09-06 11:40:00,212.66,213.16,212.63,212.96,6357.0,198.6211,199.088,198.593,198.9013,6357.0
2022-09-06 11:50:00,212.96,213.38,212.91,212.94,7852.0,198.9013,199.2935,198.8546,198.8826,7852.0
2022-09-06 12:00:00,212.93,213.07,212.43,212.48,5113.0,198.8732,199.004,198.4062,198.4529,5113.0
2022-09-06 12:10:00,212.45,212.45,211.88,211.97,3012.0,198.4249,198.4249,197.8925,197.9766,3012.0
2022-09-06 12:20:00,212.01,212.28,211.79,212.27,4886.0,198.014,198.2661,197.8085,198.2568,4886.0
2022-09-06 12:30:00,212.2,212.47,212.12,212.3,1941.0,198.1914,198.4436,198.1167,198.2848,1941.0
2022-09-06 12:40:00,212.41,212.82,212.12,212.64,2903.0,198.3876,198.7705,198.1167,198.6024,2903.0
2022-09-06 12:50:00,212.45,213.05,212.21,212.9,5508.0,198.4249,198.9853,198.2008,198.8452,5508.0
2022-09-06 13:00:00,212.76,212.76,211.86,211.86,3080.0,198.7145,198.7145,197.8739,197.8739,3080.0
2022-09-06 13:10:00,211.85,212.0,211.47,211.47,2370.0,197.8645,198.0046,197.5096,197.5096,2370.0
2022-09-06 13:20:00,211.73,211.82,211.53,211.53,2196.0,197.7525,197.8365,197.5657,197.5657,2196.0
2022-09-06 13:30:00,211.45,212.1,211.45,211.98,1946.0,197.4909,198.098,197.4909,197.9859,1946.0
2022-09-06 13:40:00,211.91,211.92,211.5,211.62,2766.0,197.9206,197.9299,197.5376,197.6497,2766.0
2022-09-06 13:50:00,211.62,211.91,211.49,211.91,1512.0,197.6497,197.9206,197.5283,197.9206,1512.0
2022-09-06 14:00:00,211.78,212.08,211.71,211.78,1661.0,197.7992,198.0793,197.7338,197.7992,1661.0
2022-09-06 14:10:00,211.84,212.51,211.76,212.31,3452.0,197.8552,198.481,197.7805,198.2942,3452.0
2022-09-06 14:20:00,212.29,212.29,212.07,212.15,1604.0,198.2755,198.2755,198.07,198.1447,1604.0
2022-09-06 14:30:00,212.29,212.29,211.88,212.18,2841.0,198.2755,198.2755,197.8925,198.1727,2841.0
2022-09-06 14:40:00,211.92,212.07,211.81,211.92,2100.0,197.9299,198.07,197.8272,197.9299,2100.0
2022-09-06 14:50:00,211.89,212.07,211.61,211.86,2700.0,197.9019,198.07,197.6404,197.8739,2700.0
2022-09-06 15:00:00,211.93,212.25,211.61,212.25,1112.0,197.9392,198.2381,197.6404,198.2381,1112.0
2022-09-06 15:10:00,212.22,212.69,212.03,212.45,4397.0,198.2101,198.6491,198.0326,198.4249,4397.0
2022-09-06 15:20:00,212.37,212.58,212.11,212.37,5709.0,198.3502,198.5463,198.1074,198.3502,5709.0
2022-09-06 15:30:00,212.27,212.27,211.75,211.91,6707.0,198.2568,198.2568,197.7711,197.9206,6707.0
2022-09-06 15:40:00,211.92,212.44,211.92,212.27,15672.0,197.9299,198.4156,197.9299,198.2568,15672.0
2022-09-06 15:50:00,212.2,212.67,211.93,212.44,64960.0,198.1914,198.6304,197.9392,198.4156,64960.0
2022-09-07 09:30:00,212.14,212.96,211.18,212.76,18557.0,198.1354,198.9013,197.2388,198.7145,18557.0
2022-09-07 09:40:00,212.59,212.88,211.88,212.68,8411.0,198.5557,198.8265,197.8925,198.6397,8411.0
2022-09-07 09:50:00,212.67,212.68,212.11,212.45,5179.0,198.6304,198.6397,198.1074,198.4249,5179.0
2022-09-07 10:00:00,212.24,212.6,211.86,212.14,16641.0,198.2288,198.565,197.8739,198.1354,16641.0
2022-09-07 10:10:00,212.2,213.13,211.86,213.01,32882.0,198.1914,199.06,197.8739,198.948,32882.0
2022-09-07 10:20:00,212.78,213.24,212.42,213.2,6033.0,198.7331,199.1628,198.3969,199.1254,6033.0
2022-09-07 10:30:00,213.17,213.69,213.04,213.04,3631.0,199.0974,199.5831,198.976,198.976,3631.0
2022-09-07 10:40:00,213.07,213.92,213.07,213.92,3259.0,199.004,199.7979,199.004,199.7979,3259.0
2022-09-07 10:50:00,213.98,214.31,213.98,214.02,3774.0,199.8539,200.1621,199.8539,199.8913,3774.0
2022-09-07 11:00:00,213.93,214.1,213.68,213.83,5073.0,199.8072,199.966,199.5737,199.7138,5073.0
2022-09-07 11:10:00,213.87,215.0,213.86,214.81,40112.0,199.7512,200.8066,199.7418,200.6291,40112.0
2022-09-07 11:20:00,214.6,215.07,214.6,215.02,2381.0,200.433,200.872,200.433,200.8253,2381.0
2022-09-07 11:30:00,214.69,214.85,214.67,214.8,3307.0,200.517,200.6665,200.4984,200.6198,3307.0
2022-09-07 11:40:00,214.7,214.7,214.25,214.68,3060.0,200.5264,200.5264,200.1061,200.5077,3060.0
2022-09-07 11:50:00,214.7,214.7,214.4,214.4,1801.0,200.5264,200.5264,200.2462,200.2462,1801.0
2022-09-07 12:00:00,214.4,214.62,214.39,214.57,2818.0,200.2462,200.4517,200.2368,200.405,2818.0
2022-09-07 12:10:00,214.51,214.57,214.32,214.37,1529.0,200.3489,200.405,200.1715,200.2182,1529.0
2022-09-07 12:20:00,214.31,214.31,213.65,213.9,2672.0,200.1621,200.1621,199.5457,199.7792,2672.0
2022-09-07 12:30:00,213.85,214.51,213.63,214.51,8382.0,199.7325,200.3489,199.527,200.3489,8382.0
2022-09-07 12:40:00,214.52,215.17,214.52,215.06,10825.0,200.3583,200.9654,200.3583,200.8626,10825.0
2022-09-07 12:50:00,215.09,215.11,214.75,214.89,3906.0,200.8906,200.9093,200.5731,200.7038,3906.0
2022-09-07 13:00:00,214.91,215.36,214.9,215.12,7078.0,200.7225,201.1428,200.7132,200.9187,7078.0
2022-09-07 13:10:00,215.15,215.15,214.77,214.84,2173.0,200.9467,200.9467,200.5918,200.6571,2173.0
2022-09-07 13:20:00,214.8,214.88,214.58,214.75,1784.0,200.6198,200.6945,200.4143,200.5731,1784.0
2022-09-07 13:30:00,214.75,215.21,214.73,215.14,4578.0,200.5731,201.0027,200.5544,200.9373,4578.0
2022-09-07 13:40:00,215.18,215.71,215.18,215.67,3256.0,200.9747,201.4697,200.9747,201.4323,3256.0
2022-09-07 13:50:00,215.87,215.88,215.48,215.55,2940.0,201.6191,201.6285,201.2549,201.3203,2940.0
2022-09-07 14:00:00,215.62,216.27,215.62,215.8,3898.0,201.3857,201.9927,201.3857,201.5538,3898.0
2022-09-07 14:10:00,215.73,215.91,215.66,215.71,2519.0,201.4884,201.6565,201.423,201.4697,2519.0
2022-09-07 14:20:00,215.72,215.8,215.51,215.8,3660.0,201.479,201.5538,201.2829,201.5538,3660.0
2022-09-07 14:30:00,215.81,216.22,215.81,215.98,4057.0,201.5631,201.946,201.5631,201.7219,4057.0
2022-09-07 14:40:00,216.01,216.17,215.9,216.06,3788.0,201.7499,201.8993,201.6472,201.7966,3788.0
2022-09-07 14:50:00,216.17,216.41,215.78,216.39,6859.0,201.8993,202.1235,201.5351,202.1048,6859.0
2022-09-07 15:00:00,216.44,216.55,216.27,216.41,5517.0,202.1515,202.2543,201.9927,202.1235,5517.0
2022-09-07 15:10:00,216.33,216.66,216.04,216.16,15549.0,202.0488,202.357,201.7779,201.89,15549.0
2022-09-07 15:20:00,216.18,216.56,216.05,216.42,7621.0,201.9087,202.2636,201.7873,202.1328,7621.0
2022-09-07 15:30:00,216.37,216.43,215.64,215.68,10270.0,202.0861,202.1422,201.4043,201.4417,10270.0
2022-09-07 15:40:00,215.68,216.28,215.51,216.13,25694.0,201.4417,202.0021,201.2829,201.862,25694.0
2022-09-07 15:50:00,216.22,216.36,215.85,215.96,54452.0,201.946,202.0768,201.6005,201.7032,54452.0
2022-09-08 09:30:00,213.92,214.35,212.48,212.48,15509.0,199.7979,200.1995,198.4529,198.4529,15509.0
2022-09-08 09:40:00,212.48,213.37,211.98,212.52,4206.0,198.4529,199.2842,197.9859,198.4903,4206.0
2022-09-08 09:50:00,212.49,212.86,212.22,212.46,4929.0,198.4623,198.8079,198.2101,198.4343,4929.0
2022-09-08 10:00:00,212.83,212.83,211.25,211.66,6111.0,198.7798,198.7798,197.3041,197.6871,6111.0
2022-09-08 10:10:00,211.88,213.1,211.61,213.1,3255.0,197.8925,199.032,197.6404,199.032,3255.0
2022-09-08 10:20:00,213.1,213.49,212.86,213.49,2401.0,199.032,199.3963,198.8079,199.3963,2401.0
2022-09-08 10:30:00,213.36,214.7,213.36,214.52,4428.0,199.2748,200.5264,199.2748,200.3583,4428.0
2022-09-08 10:40:00,214.5,214.62,214.11,214.3,2090.0,200.3396,200.4517,199.9753,200.1528,2090.0
2022-09-08 10:50:00,214.15,214.49,214.13,214.29,4397.0,200.0127,200.3302,199.994,200.1435,4397.0
2022-09-08 11:00:00,214.48,214.96,214.48,214.61,3791.0,200.3209,200.7692,200.3209,200.4423,3791.0
2022-09-08 11:10:00,214.5,214.98,214.46,214.92,2725.0,200.3396,200.7879,200.3022,200.7319,2725.0
2022-09-08 11:20:00,214.83,214.9,214.5,214.7,3064.0,200.6478,200.7132,200.3396,200.5264,3064.0
2022-09-08 11:30:00,214.65,215.03,214.03,214.3,26356.0,200.4797,200.8346,199.9006,200.1528,26356.0
2022-09-08 11:40:00,214.11,214.12,213.8,213.85,8598.0,199.9753,199.9847,199.6858,199.7325,8598.0
2022-09-08 11:50:00,213.97,213.98,213.7,213.97,6392.0,199.8446,199.8539,199.5924,199.8446,6392.0
2022-09-08 12:00:00,213.98,214.05,212.37,212.7,4998.0,199.8539,199.9193,198.3502,198.6584,4998.0
2022-09-08 12:10:00,212.4,213.02,212.38,212.66,3962.0,198.3782,198.9573,198.3595,198.6211,3962.0
2022-09-08 12:20:00,212.66,212.86,212.51,212.61,2710.0,198.6211,198.8079,198.481,198.5744,2710.0
2022-09-08 12:30:00,212.8,213.04,212.73,212.89,4422.0,198.7518,198.976,198.6864,198.8359,4422.0
2022-09-08 12:40:00,212.86,213.32,212.85,212.92,7514.0,198.8079,199.2375,198.7985,198.8639,7514.0
2022-09-08 12:50:00,212.93,213.45,212.93,213.45,6581.0,198.8732,199.3589,198.8732,199.3589,6581.0
2022-09-08 13:00:00,213.49,213.49,213.08,213.34,2882.0,199.3963,199.3963,199.0133,199.2562,2882.0
2022-09-08 13:10:00,213.44,214.01,213.42,213.83,1812.0,199.3496,199.8819,199.3309,199.7138,1812.0
2022-09-08 13:20:00,213.87,214.29,213.87,213.92,4054.0,199.7512,200.1435,199.7512,199.7979,4054.0
2022-09-08 13:30:00,213.93,214.33,213.74,213.93,2124.0,199.8072,200.1808,199.6298,199.8072,2124.0
2022-09-08 13:40:00,213.95,214.19,213.82,214.18,3960.0,199.8259,200.0501,199.7045,200.0407,3960.0
2022-09-08 13:50:00,214.13,214.2,213.82,214.11,3410.0,199.994,200.0594,199.7045,199.9753,3410.0
2022-09-08 14:00:00,214.28,214.37,213.95,214.09,1963.0,200.1341,200.2182,199.8259,199.9567,1963.0
2022-09-08 14:10:00,214.29,214.34,214.08,214.19,1509.0,200.1435,200.1902,199.9473,200.0501,1509.0
2022-09-08 14:20:00,214.3,214.3,214.1,214.17,2466.0,200.1528,200.1528,199.966,200.0314,2466.0
2022-09-08 14:30:00,214.16,214.82,214.15,214.82,9748.0,200.022,200.6385,200.0127,200.6385,9748.0
2022-09-08 14:40:00,214.66,214.76,213.91,214.08,5730.0,200.489,200.5824,199.7885,199.9473,5730.0
2022-09-08 14:50:00,213.86,214.12,213.83,214.08,1555.0,199.7418,199.9847,199.7138,199.9473,1555.0
2022-09-08 15:00:00,214.06,214.06,213.48,213.81,4150.0,199.9286,199.9286,199.3869,199.6951,4150.0
2022-09-08 15:10:00,213.8,214.28,213.76,214.25,2022.0,199.6858,200.1341,199.6484,200.1061,2022.0
2022-09-08 15:20:00,214.31,214.59,214.31,214.46,3478.0,200.1621,200.4236,200.1621,200.3022,3478.0
2022-09-08 15:30:00,214.46,214.57,214.08,214.2,4878.0,200.3022,200.405,199.9473,200.0594,4878.0
2022-09-08 15:40:00,214.09,214.1,213.69,213.88,8942.0,199.9567,199.966,199.5831,199.7605,8942.0
2022-09-08 15:50:00,213.94,215.03,213.92,214.8,39357.0,199.8166,200.8346,199.7979,200.6198,39357.0
2022-09-09 09:30:00,217.81,218.93,217.79,218.05,17740.0,203.4311,204.4771,203.4124,203.6552,17740.0
2022-09-09 09:40:00,218.25,219.14,217.92,218.32,7705.0,203.842,204.6733,203.5338,203.9074,7705.0
2022-09-09 09:50:00,218.41,218.53,217.95,218.35,6338.0,203.9915,204.1035,203.5618,203.9354,6338.0
2022-09-09 10:00:00,218.29,218.82,218.21,218.81,2751.0,203.8794,204.3744,203.8047,204.3651,2751.0
2022-09-09 10:10:00,218.57,219.24,218.37,218.61,3601.0,204.1409,204.7667,203.9541,204.1783,3601.0
2022-09-09 10:20:00,218.82,218.97,218.45,218.61,1635.0,204.3744,204.5145,204.0288,204.1783,1635.0
2022-09-09 10:30:00,218.58,218.71,218.32,218.32,3010.0,204.1502,204.2717,203.9074,203.9074,3010.0
2022-09-09 10:40:00,218.24,218.77,218.2,218.37,3421.0,203.8327,204.3277,203.7953,203.9541,3421.0
2022-09-09 10:50:00,218.38,218.38,217.85,218.02,1110.0,203.9634,203.9634,203.4684,203.6272,1110.0
2022-09-09 11:00:00,218.19,218.19,217.55,217.55,1602.0,203.786,203.786,203.1882,203.1882,1602.0
2022-09-09 11:10:00,217.5,217.57,216.88,217.08,3317.0,203.1415,203.2069,202.5625,202.7493,3317.0
2022-09-09 11:20:00,217.13,217.21,216.55,216.79,8390.0,202.796,202.8707,202.2543,202.4784,8390.0
2022-09-09 11:30:00,216.76,217.41,216.53,217.4,6945.0,202.4504,203.0575,202.2356,203.0481,6945.0
2022-09-09 11:40:00,217.46,217.95,217.29,217.66,12927.0,203.1042,203.5618,202.9454,203.291,12927.0
2022-09-09 11:50:00,217.62,217.81,217.23,217.6,10875.0,203.2536,203.4311,202.8894,203.2349,10875.0
2022-09-09 12:00:00,217.5,217.5,216.93,217.5,5954.0,203.1415,203.1415,202.6092,203.1415,5954.0
2022-09-09 12:10:00,217.66,217.98,217.18,217.68,2230.0,203.291,203.5899,202.8427,203.3097,2230.0
2022-09-09 12:20:00,217.46,217.54,216.76,217.12,2630.0,203.1042,203.1789,202.4504,202.7866,2630.0
2022-09-09 12:30:00,217.08,217.73,216.94,217.73,9029.0,202.7493,203.3564,202.6185,203.3564,9029.0
2022-09-09 12:40:00,217.6,217.99,217.43,217.71,6671.0,203.2349,203.5992,203.0762,203.3377,6671.0
2022-09-09 12:50:00,217.81,217.99,217.58,217.87,2830.0,203.4311,203.5992,203.2163,203.4871,2830.0
2022-09-09 13:00:00,217.77,218.01,217.63,217.95,4432.0,203.3937,203.6179,203.263,203.5618,4432.0
2022-09-09 13:10:00,218.0,218.35,217.94,218.28,2849.0,203.6085,203.9354,203.5525,203.87,2849.0
2022-09-09 13:20:00,218.28,218.62,218.14,218.37,3615.0,203.87,204.1876,203.7393,203.9541,3615.0
2022-09-09 13:30:00,218.44,218.74,218.44,218.7,3921.0,204.0195,204.2997,204.0195,204.2623,3921.0
2022-09-09 13:40:00,218.73,218.84,218.28,218.52,7532.0,204.2903,204.3931,203.87,204.0942,7532.0
2022-09-09 13:50:00,218.54,218.67,218.43,218.64,1999.0,204.1129,204.2343,204.0101,204.2063,1999.0
2022-09-09 14:00:00,218.7,218.71,218.29,218.45,4255.0,204.2623,204.2717,203.8794,204.0288,4255.0
2022-09-09 14:10:00,218.42,218.89,218.37,218.79,3078.0,204.0008,204.4398,203.9541,204.3464,3078.0
2022-09-09 14:20:00,218.73,219.03,218.69,218.84,3790.0,204.2903,204.5705,204.253,204.3931,3790.0
2022-09-09 14:30:00,218.86,219.15,218.86,219.14,8073.0,204.4118,204.6826,204.4118,204.6733,8073.0
2022-09-09 14:40:00,219.13,219.34,218.98,219.06,14401.0,204.6639,204.8601,204.5238,204.5986,14401.0
2022-09-09 14:50:00,219.03,219.03,218.71,218.97,4740.0,204.5705,204.5705,204.2717,204.5145,4740.0
2022-09-09 15:00:00,218.92,219.32,218.89,219.08,2900.0,204.4678,204.8414,204.4398,204.6172,2900.0
2022-09-09 15:10:00,219.02,219.21,219.01,219.05,6241.0,204.5612,204.7387,204.5519,204.5892,6241.0
2022-09-09 15:20:00,219.08,219.08,218.72,218.82,7480.0,204.6172,204.6172,204.281,204.3744,7480.0
2022-09-09 15:30:00,218.8,219.05,218.8,218.94,5003.0,204.3557,204.5892,204.3557,204.4865,5003.0
2022-09-09 15:40:00,219.0,219.24,218.79,218.79,9511.0,204.5425,204.7667,204.3464,204.3464,9511.0
2022-09-09 15:50:00,218.78,218.8,218.44,218.46,59694.0,204.337,204.3557,204.0195,204.0382,59694.0
2022-09-12 09:30:00,219.81,220.31,219.38,219.78,9735.0,205.299,205.766,204.8974,205.271,9735.0
2022-09-12 09:40:00,219.77,220.21,219.27,219.99,6284.0,205.2617,205.6726,204.7947,205.4672,6284.0
2022-09-12 09:50:00,220.61,220.83,220.25,220.83,4900.0,206.0462,206.2517,205.71,206.2517,4900.0
2022-09-12 10:00:00,221.08,221.5,221.02,221.26,9852.0,206.4852,206.8775,206.4292,206.6533,9852.0
2022-09-12 10:10:00,221.57,221.58,220.69,221.54,5069.0,206.9429,206.9522,206.1209,206.9148,5069.0
2022-09-12 10:20:00,221.78,221.78,221.13,221.28,2880.0,207.139,207.139,206.5319,206.672,2880.0
2022-09-12 10:30:00,221.38,221.38,220.91,220.98,9006.0,206.7654,206.7654,206.3264,206.3918,9006.0
2022-09-12 10:40:00,221.17,221.5,221.12,221.38,4116.0,206.5693,206.8775,206.5226,206.7654,4116.0
2022-09-12 10:50:00,221.41,221.41,220.43,220.43,3813.0,206.7934,206.7934,205.8781,205.8781,3813.0
2022-09-12 11:00:00,220.35,220.48,220.14,220.18,2491.0,205.8034,205.9248,205.6073,205.6446,2491.0
2022-09-12 11:10:00,220.11,220.18,219.59,219.9,3745.0,205.5792,205.6446,205.0936,205.3831,3745.0
2022-09-12 11:20:00,219.93,220.32,219.92,220.32,1765.0,205.4111,205.7754,205.4018,205.7754,1765.0
2022-09-12 11:30:00,220.36,220.46,219.99,220.09,5325.0,205.8127,205.9061,205.4672,205.5606,5325.0
2022-09-12 11:40:00,220.22,220.29,219.85,219.97,2711.0,205.682,205.7474,205.3364,205.4485,2711.0
2022-09-12 11:50:00,220.11,220.11,218.97,219.15,3274.0,205.5792,205.5792,204.5145,204.6826,3274.0
2022-09-12 12:00:00,219.15,219.21,218.88,218.99,5520.0,204.6826,204.7387,204.4304,204.5332,5520.0
2022-09-12 12:10:00,218.99,219.32,218.89,219.27,8579.0,204.5332,204.8414,204.4398,204.7947,8579.0
2022-09-12 12:20:00,219.2,219.7,219.12,219.7,4825.0,204.7293,205.1963,204.6546,205.1963,4825.0
2022-09-12 12:30:00,219.61,219.81,219.49,219.71,7437.0,205.1122,205.299,205.0002,205.2056,7437.0
2022-09-12 12:40:00,219.57,219.73,219.22,219.32,4012.0,205.0749,205.2243,204.748,204.8414,4012.0
2022-09-12 12:50:00,219.55,219.65,219.4,219.45,1890.0,205.0562,205.1496,204.9161,204.9628,1890.0
2022-09-12 13:00:00,219.43,220.01,219.41,219.93,6830.0,204.9441,205.4858,204.9254,205.4111,6830.0
2022-09-12 13:10:00,219.86,220.05,219.72,219.93,3196.0,205.3457,205.5232,205.215,205.4111,3196.0
2022-09-12 13:20:00,219.86,219.86,219.46,219.53,6833.0,205.3457,205.3457,204.9721,205.0375,6833.0
2022-09-12 13:30:00,219.67,220.11,219.56,219.92,4770.0,205.1683,205.5792,205.0655,205.4018,4770.0
2022-09-12 13:40:00,219.93,219.93,219.53,219.67,4091.0,205.4111,205.4111,205.0375,205.1683,4091.0
2022-09-12 13:50:00,219.76,219.79,219.54,219.68,2232.0,205.2523,205.2804,205.0469,205.1776,2232.0
2022-09-12 14:00:00,219.69,219.71,219.4,219.49,3555.0,205.187,205.2056,204.9161,205.0002,3555.0
2022-09-12 14:10:00,219.59,219.75,219.46,219.46,4881.0,205.0936,205.243,204.9721,204.9721,4881.0
2022-09-12 14:20:00,219.3,219.52,219.09,219.09,5149.0,204.8227,205.0282,204.6266,204.6266,5149.0
2022-09-12 14:30:00,219.11,219.25,218.75,219.04,10950.0,204.6453,204.776,204.309,204.5799,10950.0
2022-09-12 14:40:00,218.96,219.41,218.96,219.38,2588.0,204.5052,204.9254,204.5052,204.8974,2588.0
2022-09-12 14:50:00,219.38,219.5,219.11,219.11,4105.0,204.8974,205.0095,204.6453,204.6453,4105.0
2022-09-12 15:00:00,219.06,219.43,219.02,219.38,6089.0,204.5986,204.9441,204.5612,204.8974,6089.0
2022-09-12 15:10:00,219.38,219.54,219.22,219.28,4295.0,204.8974,205.0469,204.748,204.804,4295.0
2022-09-12 15:20:00,219.27,219.48,219.12,219.24,6478.0,204.7947,204.9908,204.6546,204.7667,6478.0
2022-09-12 15:30:00,219.19,219.2,218.76,218.89,5151.0,204.72,204.7293,204.3184,204.4398,5151.0
2022-09-12 15:40:00,218.84,219.28,218.74,219.26,15759.0,204.3931,204.804,204.2997,204.7854,15759.0
2022-09-12 15:50:00,219.18,219.7,219.06,219.7,46583.0,204.7106,205.1963,204.5986,205.1963,46583.0
2022-09-13 09:30:00,215.04,216.09,214.62,215.35,12090.0,200.8439,201.8246,200.4517,201.1335,12090.0
2022-09-13 09:40:00,214.68,215.95,214.67,215.78,7706.0,200.5077,201.6939,200.4984,201.5351,7706.0
2022-09-13 09:50:00,216.44,216.8,216.07,216.68,5565.0,202.1515,202.4878,201.8059,202.3757,5565.0
2022-09-13 10:00:00,216.99,216.99,214.84,215.58,6154.0,202.6652,202.6652,200.6571,201.3483,6154.0
2022-09-13 10:10:00,215.68,216.25,215.31,216.14,6888.0,201.4417,201.9741,201.0961,201.8713,6888.0
2022-09-13 10:20:00,216.01,216.07,215.04,215.04,2899.0,201.7499,201.8059,200.8439,200.8439,2899.0
2022-09-13 10:30:00,215.03,215.12,214.32,214.33,2220.0,200.8346,200.9187,200.1715,200.1808,2220.0
2022-09-13 10:40:00,214.39,214.39,213.77,214.01,3300.0,200.2368,200.2368,199.6578,199.8819,3300.0
2022-09-13 10:50:00,213.91,214.4,213.89,214.14,3637.0,199.7885,200.2462,199.7699,200.0034,3637.0
2022-09-13 11:00:00,214.26,214.77,214.26,214.77,2401.0,200.1154,200.5918,200.1154,200.5918,2401.0
2022-09-13 11:10:00,214.49,215.14,214.49,214.96,4580.0,200.3302,200.9373,200.3302,200.7692,4580.0
2022-09-13 11:20:00,214.93,215.26,214.93,215.25,4009.0,200.7412,201.0494,200.7412,201.0401,4009.0
2022-09-13 11:30:00,215.08,215.08,214.77,214.85,2808.0,200.8813,200.8813,200.5918,200.6665,2808.0
2022-09-13 11:40:00,214.23,214.66,214.1,214.51,5119.0,200.0874,200.489,199.966,200.3489,5119.0
2022-09-13 11:50:00,214.51,215.13,214.45,215.13,9399.0,200.3489,200.928,200.2929,200.928,9399.0
2022-09-13 12:00:00,215.1,215.92,215.04,215.86,15068.0,200.9,201.6658,200.8439,201.6098,15068.0
2022-09-13 12:10:00,215.86,216.21,215.7,215.76,5446.0,201.6098,201.9367,201.4604,201.5164,5446.0
2022-09-13 12:20:00,215.71,215.89,214.96,214.96,2720.0,201.4697,201.6378,200.7692,200.7692,2720.0
2022-09-13 12:30:00,214.89,215.04,214.79,215.04,866.0,200.7038,200.8439,200.6104,200.8439,866.0
2022-09-13 12:40:00,214.85,215.38,214.82,215.22,5071.0,200.6665,201.1615,200.6385,201.0121,5071.0
2022-09-13 12:50:00,215.27,215.45,215.01,215.03,3165.0,201.0588,201.2269,200.8159,200.8346,3165.0
2022-09-13 13:00:00,215.06,215.09,214.66,214.9,3557.0,200.8626,200.8906,200.489,200.7132,3557.0
2022-09-13 13:10:00,214.8,215.04,214.8,215.01,3265.0,200.6198,200.8439,200.6198,200.8159,3265.0
2022-09-13 13:20:00,214.95,215.29,214.9,215.28,1566.0,200.7599,201.0774,200.7132,201.0681,1566.0
2022-09-13 13:30:00,215.28,215.36,214.95,215.09,2400.0,201.0681,201.1428,200.7599,200.8906,2400.0
2022-09-13 13:40:00,215.04,215.09,214.77,214.96,1555.0,200.8439,200.8906,200.5918,200.7692,1555.0
2022-09-13 13:50:00,214.83,214.83,214.61,214.64,1800.0,200.6478,200.6478,200.4423,200.4703,1800.0
2022-09-13 14:00:00,214.45,214.46,214.13,214.33,3843.0,200.2929,200.3022,199.994,200.1808,3843.0
2022-09-13 14:10:00,214.33,214.4,214.11,214.23,2015.0,200.1808,200.2462,199.9753,200.0874,2015.0
2022-09-13 14:20:00,214.34,214.35,213.65,213.84,2619.0,200.1902,200.1995,199.5457,199.7232,2619.0
2022-09-13 14:30:00,213.8,213.8,213.42,213.63,3053.0,199.6858,199.6858,199.3309,199.527,3053.0
2022-09-13 14:40:00,213.59,213.6,213.31,213.34,2730.0,199.4897,199.499,199.2281,199.2562,2730.0
2022-09-13 14:50:00,213.25,213.48,212.9,213.25,6409.0,199.1721,199.3869,198.8452,199.1721,6409.0
2022-09-13 15:00:00,213.29,213.29,212.8,212.82,5116.0,199.2095,199.2095,198.7518,198.7705,5116.0
2022-09-13 15:10:00,212.81,212.91,212.54,212.74,12193.0,198.7612,198.8546,198.509,198.6958,12193.0
2022-09-13 15:20:00,212.69,212.94,212.63,212.77,13695.0,198.6491,198.8826,198.593,198.7238,13695.0
2022-09-13 15:30:00,212.71,212.81,211.84,212.15,25655.0,198.6678,198.7612,197.8552,198.1447,25655.0
2022-09-13 15:40:00,212.18,212.18,211.62,211.91,16728.0,198.1727,198.1727,197.6497,197.9206,16728.0
2022-09-13 15:50:00,212.0,213.14,211.56,212.62,75757.0,198.0046,199.0694,197.5937,198.5837,75757.0
2022-09-14 09:30:00,212.89,213.29,211.54,212.35,9122.0,198.8359,199.2095,197.575,198.3315,9122.0
2022-09-14 09:40:00,212.67,212.71,212.49,212.49,873.0,198.6304,198.6678,198.4623,198.4623,873.0
2022-09-14 09:50:00,212.33,213.18,212.32,212.92,4913.0,198.3128,199.1067,198.3035,198.8639,4913.0
2022-09-14 10:00:00,213.08,213.28,212.43,212.58,4527.0,199.0133,199.2001,198.4062,198.5463,4527.0
2022-09-14 10:10:00,212.5,213.06,211.97,211.97,5722.0,198.4716,198.9947,197.9766,197.9766,5722.0
2022-09-14 10:20:00,211.53,211.73,210.82,210.83,2283.0,197.5657,197.7525,196.9025,196.9119,2283.0
2022-09-14 10:30:00,210.87,211.82,210.87,211.82,1983.0,196.9492,197.8365,196.9492,197.8365,1983.0
2022-09-14 10:40:00,211.85,212.36,211.84,212.22,1273.0,197.8645,198.3409,197.8552,198.2101,1273.0
2022-09-14 10:50:00,212.25,212.74,212.15,212.55,3545.0,198.2381,198.6958,198.1447,198.5183,3545.0
2022-09-14 11:00:00,212.57,212.81,211.98,212.64,2800.0,198.537,198.7612,197.9859,198.6024,2800.0
2022-09-14 11:10:00,212.47,212.89,212.41,212.73,3506.0,198.4436,198.8359,198.3876,198.6864,3506.0
2022-09-14 11:20:00,212.57,212.81,212.42,212.65,3650.0,198.537,198.7612,198.3969,198.6117,3650.0
2022-09-14 11:30:00,212.56,212.89,212.55,212.88,5972.0,198.5277,198.8359,198.5183,198.8265,5972.0
2022-09-14 11:40:00,212.98,213.39,212.97,213.28,4502.0,198.9199,199.3029,198.9106,199.2001,4502.0
2022-09-14 11:50:00,213.17,213.52,213.15,213.15,5469.0,199.0974,199.4243,199.0787,199.0787,5469.0
2022-09-14 12:00:00,213.08,213.16,212.57,212.69,2041.0,199.0133,199.088,198.537,198.6491,2041.0
2022-09-14 12:10:00,212.59,213.01,212.59,213.01,500.0,198.5557,198.948,198.5557,198.948,500.0
2022-09-14 12:20:00,212.98,212.98,212.28,212.41,1863.0,198.9199,198.9199,198.2661,198.3876,1863.0
2022-09-14 12:30:00,212.56,213.12,212.29,212.96,1400.0,198.5277,199.0507,198.2755,198.9013,1400.0
2022-09-14 12:40:00,213.0,213.56,212.99,213.22,2822.0,198.9386,199.4616,198.9293,199.1441,2822.0
2022-09-14 12:50:00,213.36,213.4,213.04,213.37,2930.0,199.2748,199.3122,198.976,199.2842,2930.0
2022-09-14 13:00:00,213.43,213.76,213.29,213.76,3954.0,199.3402,199.6484,199.2095,199.6484,3954.0
2022-09-14 13:10:00,213.76,214.14,213.72,213.9,2026.0,199.6484,200.0034,199.6111,199.7792,2026.0
2022-09-14 13:20:00,213.73,213.92,213.62,213.88,2864.0,199.6204,199.7979,199.5177,199.7605,2864.0
2022-09-14 13:30:00,213.82,214.23,213.67,213.74,8983.0,199.7045,200.0874,199.5644,199.6298,8983.0
2022-09-14 13:40:00,213.77,214.1,213.22,213.38,9625.0,199.6578,199.966,199.1441,199.2935,9625.0
2022-09-14 13:50:00,213.36,213.6,213.17,213.57,9513.0,199.2748,199.499,199.0974,199.471,9513.0
2022-09-14 14:00:00,213.37,213.37,212.93,212.98,3580.0,199.2842,199.2842,198.8732,198.9199,3580.0
2022-09-14 14:10:00,213.04,213.25,212.81,213.24,6492.0,198.976,199.1721,198.7612,199.1628,6492.0
2022-09-14 14:20:00,213.3,213.53,213.27,213.3,4112.0,199.2188,199.4336,199.1908,199.2188,4112.0
2022-09-14 14:30:00,213.58,213.68,213.45,213.64,5845.0,199.4803,199.5737,199.3589,199.5364,5845.0
2022-09-14 14:40:00,213.55,213.62,213.17,213.3,6490.0,199.4523,199.5177,199.0974,199.2188,6490.0
2022-09-14 14:50:00,213.23,213.23,212.47,212.52,2303.0,199.1534,199.1534,198.4436,198.4903,2303.0
2022-09-14 15:00:00,212.47,213.09,212.47,213.09,7078.0,198.4436,199.0227,198.4436,199.0227,7078.0
2022-09-14 15:10:00,213.06,213.11,212.02,212.24,5535.0,198.9947,199.0413,198.0233,198.2288,5535.0
2022-09-14 15:20:00,212.17,212.55,212.06,212.29,8210.0,198.1634,198.5183,198.0607,198.2755,8210.0
2022-09-14 15:30:00,212.43,212.43,211.8,212.28,6162.0,198.4062,198.4062,197.8178,198.2661,6162.0
2022-09-14 15:40:00,212.17,212.88,212.07,212.78,12388.0,198.1634,198.8265,198.07,198.7331,12388.0
2022-09-14 15:50:00,212.81,213.43,212.76,213.31,53632.0,198.7612,199.3402,198.7145,199.2281,53632.0
2022-09-15 09:30:00,212.54,212.6,211.67,212.46,10214.0,198.509,198.565,197.6964,198.4343,10214.0
2022-09-15 09:40:00,213.04,213.74,213.04,213.74,8483.0,198.976,199.6298,198.976,199.6298,8483.0
2022-09-15 09:50:00,214.15,214.33,213.56,214.08,5936.0,200.0127,200.1808,199.4616,199.9473,5936.0
2022-09-15 10:00:00,214.15,214.56,213.93,214.39,4807.0,200.0127,200.3956,199.8072,200.2368,4807.0
2022-09-15 10:10:00,214.13,214.52,214.01,214.34,3398.0,199.994,200.3583,199.8819,200.1902,3398.0
2022-09-15 10:20:00,214.37,214.56,213.25,213.25,11975.0,200.2182,200.3956,199.1721,199.1721,11975.0
2022-09-15 10:30:00,213.14,214.18,213.14,214.06,2651.0,199.0694,200.0407,199.0694,199.9286,2651.0
2022-09-15 10:40:00,213.91,214.04,213.49,213.65,2672.0,199.7885,199.91,199.3963,199.5457,2672.0
2022-09-15 10:50:00,213.41,213.82,213.09,213.53,10340.0,199.3215,199.7045,199.0227,199.4336,10340.0
2022-09-15 11:00:00,213.5,213.97,213.5,213.5,2560.0,199.4056,199.8446,199.4056,199.4056,2560.0
2022-09-15 11:10:00,213.3,213.51,213.15,213.48,7599.0,199.2188,199.4149,199.0787,199.3869,7599.0
2022-09-15 11:20:00,213.75,214.05,213.75,213.82,2124.0,199.6391,199.9193,199.6391,199.7045,2124.0
2022-09-15 11:30:00,213.81,213.83,213.52,213.61,3755.0,199.6951,199.7138,199.4243,199.5083,3755.0
2022-09-15 11:40:00,213.62,213.65,213.13,213.15,4448.0,199.5177,199.5457,199.06,199.0787,4448.0
2022-09-15 11:50:00,213.15,213.15,212.49,212.73,16032.0,199.0787,199.0787,198.4623,198.6864,16032.0
2022-09-15 12:00:00,212.71,212.97,212.7,212.84,5142.0,198.6678,198.9106,198.6584,198.7892,5142.0
2022-09-15 12:10:00,212.8,212.86,212.3,212.84,5563.0,198.7518,198.8079,198.2848,198.7892,5563.0
2022-09-15 12:20:00,212.77,212.88,212.47,212.54,3150.0,198.7238,198.8265,198.4436,198.509,3150.0
2022-09-15 12:30:00,212.53,213.04,212.53,213.04,3372.0,198.4996,198.976,198.4996,198.976,3372.0
2022-09-15 12:40:00,213.06,213.13,212.75,212.95,7381.0,198.9947,199.06,198.7051,198.8919,7381.0
2022-09-15 12:50:00,213.06,213.3,212.93,213.3,5161.0,198.9947,199.2188,198.8732,199.2188,5161.0
2022-09-15 13:00:00,213.37,213.98,213.35,213.94,3905.0,199.2842,199.8539,199.2655,199.8166,3905.0
2022-09-15 13:10:00,213.88,214.05,213.64,213.97,3578.0,199.7605,199.9193,199.5364,199.8446,3578.0
2022-09-15 13:20:00,213.91,214.33,213.7,214.0,6993.0,199.7885,200.1808,199.5924,199.8726,6993.0
2022-09-15 13:30:00,213.88,214.06,213.72,213.87,24094.0,199.7605,199.9286,199.6111,199.7512,24094.0
2022-09-15 13:40:00,213.9,214.22,213.76,213.96,11102.0,199.7792,200.0781,199.6484,199.8352,11102.0
2022-09-15 13:50:00,214.14,214.14,213.63,213.76,5365.0,200.0034,200.0034,199.527,199.6484,5365.0
2022-09-15 14:00:00,213.74,213.74,212.62,212.77,5106.0,199.6298,199.6298,198.5837,198.7238,5106.0
2022-09-15 14:10:00,212.92,213.28,212.92,213.08,4282.0,198.8639,199.2001,198.8639,199.0133,4282.0
2022-09-15 14:20:00,213.05,213.18,212.9,213.18,1870.0,198.9853,199.1067,198.8452,199.1067,1870.0
2022-09-15 14:30:00,213.08,213.27,212.79,213.08,5135.0,199.0133,199.1908,198.7425,199.0133,5135.0
2022-09-15 14:40:00,212.96,213.16,212.66,212.73,6272.0,198.9013,199.088,198.6211,198.6864,6272.0
2022-09-15 14:50:00,212.76,212.83,212.31,212.39,5044.0,198.7145,198.7798,198.2942,198.3689,5044.0
2022-09-15 15:00:00,212.18,212.28,211.7,211.71,2850.0,198.1727,198.2661,197.7244,197.7338,2850.0
2022-09-15 15:10:00,211.43,211.44,211.05,211.14,4626.0,197.4723,197.4816,197.1173,197.2014,4626.0
2022-09-15 15:20:00,211.2,211.28,210.69,210.96,8665.0,197.2574,197.3322,196.7811,197.0333,8665.0
2022-09-15 15:30:00,210.87,211.29,210.85,211.28,6253.0,196.9492,197.3415,196.9305,197.3322,6253.0
2022-09-15 15:40:00,211.24,211.78,210.93,211.77,14957.0,197.2948,197.7992,197.0053,197.7898,14957.0
2022-09-15 15:50:00,211.83,212.13,211.36,211.44,34771.0,197.8459,198.126,197.4069,197.4816,34771.0
2022-09-16 09:30:00,209.76,209.76,208.44,209.18,184748.0,195.9125,195.9125,194.6796,195.3708,184748.0
2022-09-16 09:40:00,209.17,209.95,208.79,209.7,6796.0,195.3615,196.09,195.0065,195.8565,6796.0
2022-09-16 09:50:00,210.11,210.19,209.03,209.03,5791.0,196.2394,196.3141,195.2307,195.2307,5791.0
2022-09-16 10:00:00,209.05,210.1,208.93,209.93,3941.0,195.2494,196.2301,195.1373,196.0713,3941.0
2022-09-16 10:10:00,209.9,210.97,209.9,210.61,2865.0,196.0433,197.0426,196.0433,196.7064,2865.0
2022-09-16 10:20:00,210.65,211.24,210.41,210.92,3140.0,196.7437,197.2948,196.5196,196.9959,3140.0
2022-09-16 10:30:00,211.13,212.07,211.12,211.14,10620.0,197.1921,198.07,197.1827,197.2014,10620.0
2022-09-16 10:40:00,211.29,211.41,210.6,210.61,13020.0,197.3415,197.4536,196.697,196.7064,13020.0
2022-09-16 10:50:00,210.74,211.14,210.16,210.22,4964.0,196.8278,197.2014,196.2861,196.3421,4964.0
2022-09-16 11:00:00,210.0,210.72,210.0,210.66,4928.0,196.1367,196.8091,196.1367,196.7531,4928.0
2022-09-16 11:10:00,210.44,210.95,210.22,210.95,2700.0,196.5476,197.0239,196.3421,197.0239,2700.0
2022-09-16 11:20:00,210.82,210.83,210.28,210.28,2012.0,196.9025,196.9119,196.3982,196.3982,2012.0
2022-09-16 11:30:00,210.26,210.43,209.91,210.01,4954.0,196.3795,196.5383,196.0526,196.146,4954.0
2022-09-16 11:40:00,209.82,210.27,209.82,210.08,3900.0,195.9685,196.3888,195.9685,196.2114,3900.0
2022-09-16 11:50:00,210.17,210.77,210.0,210.77,8442.0,196.2954,196.8558,196.1367,196.8558,8442.0
2022-09-16 12:00:00,210.76,210.93,210.34,210.44,3702.0,196.8465,197.0053,196.4542,196.5476,3702.0
2022-09-16 12:10:00,210.42,210.53,210.23,210.36,3699.0,196.5289,196.6317,196.3515,196.4729,3699.0
2022-09-16 12:20:00,210.25,210.25,210.03,210.16,3266.0,196.3702,196.3702,196.1647,196.2861,3266.0
2022-09-16 12:30:00,210.09,210.24,209.51,209.53,3028.0,196.2207,196.3608,195.679,195.6977,3028.0
2022-09-16 12:40:00,209.53,209.94,209.52,209.89,3610.0,195.6977,196.0806,195.6883,196.0339,3610.0
2022-09-16 12:50:00,209.87,210.0,209.75,209.84,3792.0,196.0152,196.1367,195.9032,195.9872,3792.0
2022-09-16 13:00:00,209.87,209.87,209.37,209.45,3198.0,196.0152,196.0152,195.5482,195.623,3198.0
2022-09-16 13:10:00,209.46,209.6,209.18,209.53,3900.0,195.6323,195.7631,195.3708,195.6977,3900.0
2022-09-16 13:20:00,209.54,209.55,209.26,209.27,3698.0,195.707,195.7164,195.4455,195.4549,3698.0
2022-09-16 13:30:00,209.23,209.69,209.22,209.65,7622.0,195.4175,195.8471,195.4082,195.8098,7622.0
2022-09-16 13:40:00,209.66,209.76,209.4,209.4,2115.0,195.8191,195.9125,195.5763,195.5763,2115.0
2022-09-16 13:50:00,209.29,209.56,209.19,209.48,2796.0,195.4735,195.7257,195.3801,195.651,2796.0
2022-09-16 14:00:00,209.59,209.65,209.07,209.07,8194.0,195.7537,195.8098,195.2681,195.2681,8194.0
2022-09-16 14:10:00,209.06,209.07,208.74,208.81,7979.0,195.2587,195.2681,194.9598,195.0252,7979.0
2022-09-16 14:20:00,208.91,209.91,208.82,209.61,9558.0,195.1186,196.0526,195.0346,195.7724,9558.0
2022-09-16 14:30:00,209.62,209.88,209.41,209.53,5100.0,195.7817,196.0246,195.5856,195.6977,5100.0
2022-09-16 14:40:00,209.5,209.85,209.44,209.85,1914.0,195.6697,195.9966,195.6136,195.9966,1914.0
2022-09-16 14:50:00,209.75,210.3,209.67,210.3,11675.0,195.9032,196.4169,195.8284,196.4169,11675.0
2022-09-16 15:00:00,210.25,210.77,210.18,210.69,3646.0,196.3702,196.8558,196.3048,196.7811,3646.0
2022-09-16 15:10:00,210.61,210.68,210.38,210.54,5836.0,196.7064,196.7718,196.4916,196.641,5836.0
2022-09-16 15:20:00,210.67,211.19,210.48,210.65,5142.0,196.7624,197.2481,196.585,196.7437,5142.0
2022-09-16 15:30:00,210.46,211.33,210.35,211.33,17822.0,196.5663,197.3789,196.4636,197.3789,17822.0
2022-09-16 15:40:00,211.35,211.52,211.11,211.28,12872.0,197.3975,197.5563,197.1734,197.3322,12872.0
2022-09-16 15:50:00,211.4,211.62,210.74,211.21,82673.0,197.4442,197.6497,196.8278,197.2668,82673.0
2022-09-19 09:30:00,209.12,211.0,208.84,210.87,13865.0,195.3148,197.0706,195.0532,196.9492,13865.0
2022-09-19 09:40:00,211.12,212.21,211.12,212.08,13400.0,197.1827,198.2008,197.1827,198.0793,13400.0
2022-09-19 09:50:00,212.37,212.5,212.07,212.46,2481.0,198.3502,198.4716,198.07,198.4343,2481.0
2022-09-19 10:00:00,212.47,212.64,211.84,212.64,12869.0,198.4436,198.6024,197.8552,198.6024,12869.0
2022-09-19 10:10:00,212.66,213.66,212.66,212.77,3946.0,198.6211,199.555,198.6211,198.7238,3946.0
2022-09-19 10:20:00,212.84,213.5,212.62,213.46,2493.0,198.7892,199.4056,198.5837,199.3682,2493.0
2022-09-19 10:30:00,213.51,213.63,213.11,213.19,2680.0,199.4149,199.527,199.0413,199.1161,2680.0
2022-09-19 10:40:00,213.55,213.59,213.36,213.47,2793.0,199.4523,199.4897,199.2748,199.3776,2793.0
2022-09-19 10:50:00,213.09,213.36,213.08,213.35,5522.0,199.0227,199.2748,199.0133,199.2655,5522.0
2022-09-19 11:00:00,213.46,213.78,213.15,213.15,2708.0,199.3682,199.6671,199.0787,199.0787,2708.0
2022-09-19 11:10:00,213.31,213.6,212.83,212.83,10930.0,199.2281,199.499,198.7798,198.7798,10930.0
2022-09-19 11:20:00,212.79,213.0,212.33,212.49,3941.0,198.7425,198.9386,198.3128,198.4623,3941.0
2022-09-19 11:30:00,212.57,212.7,212.27,212.68,5061.0,198.537,198.6584,198.2568,198.6397,5061.0
2022-09-19 11:40:00,212.27,212.74,212.26,212.66,1963.0,198.2568,198.6958,198.2475,198.6211,1963.0
2022-09-19 11:50:00,212.83,212.84,212.31,212.32,1800.0,198.7798,198.7892,198.2942,198.3035,1800.0
2022-09-19 12:00:00,212.41,212.55,212.13,212.4,1100.0,198.3876,198.5183,198.126,198.3782,1100.0
2022-09-19 12:10:00,212.31,213.03,212.31,212.99,22317.0,198.2942,198.9666,198.2942,198.9293,22317.0
2022-09-19 12:20:00,212.98,213.48,212.88,213.27,18683.0,198.9199,199.3869,198.8265,199.1908,18683.0
2022-09-19 12:30:00,213.32,214.04,213.3,213.96,6144.0,199.2375,199.91,199.2188,199.8352,6144.0
2022-09-19 12:40:00,213.95,214.21,213.81,213.86,6652.0,199.8259,200.0687,199.6951,199.7418,6652.0
2022-09-19 12:50:00,214.0,214.4,213.99,214.37,3064.0,199.8726,200.2462,199.8633,200.2182,3064.0
2022-09-19 13:00:00,214.38,214.39,214.09,214.3,2089.0,200.2275,200.2368,199.9567,200.1528,2089.0
2022-09-19 13:10:00,214.27,214.27,213.88,213.96,1617.0,200.1248,200.1248,199.7605,199.8352,1617.0
2022-09-19 13:20:00,214.05,214.19,213.97,214.18,2569.0,199.9193,200.0501,199.8446,200.0407,2569.0
2022-09-19 13:30:00,214.3,214.3,213.75,213.97,2509.0,200.1528,200.1528,199.6391,199.8446,2509.0
2022-09-19 13:40:00,213.92,214.1,213.82,213.86,1600.0,199.7979,199.966,199.7045,199.7418,1600.0
2022-09-19 13:50:00,213.8,214.06,213.8,214.03,14368.0,199.6858,199.9286,199.6858,199.9006,14368.0
2022-09-19 14:00:00,214.03,214.33,213.94,214.33,4163.0,199.9006,200.1808,199.8166,200.1808,4163.0
2022-09-19 14:10:00,214.36,214.46,214.2,214.2,2320.0,200.2088,200.3022,200.0594,200.0594,2320.0
2022-09-19 14:20:00,214.26,214.38,213.97,214.38,3102.0,200.1154,200.2275,199.8446,200.2275,3102.0
2022-09-19 14:30:00,214.18,214.69,214.17,214.69,2805.0,200.0407,200.517,200.0314,200.517,2805.0
2022-09-19 14:40:00,214.57,214.58,214.31,214.34,3999.0,200.405,200.4143,200.1621,200.1902,3999.0
2022-09-19 14:50:00,214.62,214.67,214.22,214.26,4111.0,200.4517,200.4984,200.0781,200.1154,4111.0
2022-09-19 15:00:00,214.3,214.67,214.3,214.49,6729.0,200.1528,200.4984,200.1528,200.3302,6729.0
2022-09-19 15:10:00,214.76,215.13,214.7,214.71,8696.0,200.5824,200.928,200.5264,200.5357,8696.0
2022-09-19 15:20:00,214.72,215.1,214.72,214.96,6393.0,200.5451,200.9,200.5451,200.7692,6393.0
2022-09-19 15:30:00,215.04,215.3,214.99,215.3,5671.0,200.8439,201.0868,200.7972,201.0868,5671.0
2022-09-19 15:40:00,215.25,215.44,214.95,215.05,5672.0,201.0401,201.2175,200.7599,200.8533,5672.0
2022-09-19 15:50:00,215.07,215.15,214.66,215.14,26837.0,200.872,200.9467,200.489,200.9373,26837.0
2022-09-20 09:30:00,213.5,213.83,212.32,213.27,12038.0,199.4056,199.7138,198.3035,199.1908,12038.0
2022-09-20 09:40:00,213.18,213.83,212.75,213.36,5758.0,199.1067,199.7138,198.7051,199.2748,5758.0
2022-09-20 09:50:00,213.19,213.64,213.02,213.2,2306.0,199.1161,199.5364,198.9573,199.1254,2306.0
2022-09-20 10:00:00,213.05,213.52,212.86,213.4,2963.0,198.9853,199.4243,198.8079,199.3122,2963.0
2022-09-20 10:10:00,213.36,213.36,212.7,212.75,2029.0,199.2748,199.2748,198.6584,198.7051,2029.0
2022-09-20 10:20:00,212.98,213.12,212.56,212.89,4450.0,198.9199,199.0507,198.5277,198.8359,4450.0
2022-09-20 10:30:00,213.04,213.13,212.27,212.48,8458.0,198.976,199.06,198.2568,198.4529,8458.0
2022-09-20 10:40:00,212.25,212.62,212.0,212.29,2434.0,198.2381,198.5837,198.0046,198.2755,2434.0
2022-09-20 10:50:00,212.48,212.69,212.37,212.69,2621.0,198.4529,198.6491,198.3502,198.6491,2621.0
2022-09-20 11:00:00,212.67,213.11,212.6,212.97,1818.0,198.6304,199.0413,198.565,198.9106,1818.0
2022-09-20 11:10:00,212.87,212.94,212.56,212.56,1500.0,198.8172,198.8826,198.5277,198.5277,1500.0
2022-09-20 11:20:00,212.55,213.53,212.48,213.4,46060.0,198.5183,199.4336,198.4529,199.3122,46060.0
2022-09-20 11:30:00,213.36,213.61,212.85,212.89,5703.0,199.2748,199.5083,198.7985,198.8359,5703.0
2022-09-20 11:40:00,212.91,212.99,212.47,212.82,3430.0,198.8546,198.9293,198.4436,198.7705,3430.0
2022-09-20 11:50:00,212.85,213.43,212.84,213.33,1198.0,198.7985,199.3402,198.7892,199.2468,1198.0
2022-09-20 12:00:00,213.16,213.58,213.15,213.54,2971.0,199.088,199.4803,199.0787,199.443,2971.0
2022-09-20 12:10:00,213.62,213.69,213.24,213.24,1944.0,199.5177,199.5831,199.1628,199.1628,1944.0
2022-09-20 12:20:00,213.22,213.25,212.81,212.95,2200.0,199.1441,199.1721,198.7612,198.8919,2200.0
2022-09-20 12:30:00,212.97,213.06,212.85,212.86,3098.0,198.9106,198.9947,198.7985,198.8079,3098.0
2022-09-20 12:40:00,212.85,212.92,212.48,212.7,2214.0,198.7985,198.8639,198.4529,198.6584,2214.0
2022-09-20 12:50:00,212.64,212.95,212.62,212.93,1200.0,198.6024,198.8919,198.5837,198.8732,1200.0
2022-09-20 13:00:00,212.93,213.07,212.59,212.59,1704.0,198.8732,199.004,198.5557,198.5557,1704.0
2022-09-20 13:10:00,212.58,212.69,212.47,212.62,3152.0,198.5463,198.6491,198.4436,198.5837,3152.0
2022-09-20 13:20:00,212.58,212.68,212.48,212.58,6739.0,198.5463,198.6397,198.4529,198.5463,6739.0
2022-09-20 13:30:00,212.56,212.58,211.84,212.15,7033.0,198.5277,198.5463,197.8552,198.1447,7033.0
2022-09-20 13:40:00,212.09,212.15,211.85,211.97,2079.0,198.0887,198.1447,197.8645,197.9766,2079.0
2022-09-20 13:50:00,211.79,211.79,211.29,211.45,3409.0,197.8085,197.8085,197.3415,197.4909,3409.0
2022-09-20 14:00:00,211.5,211.86,211.48,211.77,6007.0,197.5376,197.8739,197.519,197.7898,6007.0
2022-09-20 14:10:00,211.78,211.98,211.66,211.91,13721.0,197.7992,197.9859,197.6871,197.9206,13721.0
2022-09-20 14:20:00,211.96,212.34,211.96,212.17,2780.0,197.9673,198.3222,197.9673,198.1634,2780.0
2022-09-20 14:30:00,212.11,212.11,211.59,211.74,8414.0,198.1074,198.1074,197.6217,197.7618,8414.0
2022-09-20 14:40:00,211.8,212.46,211.44,212.19,6616.0,197.8178,198.4343,197.4816,198.1821,6616.0
2022-09-20 14:50:00,212.19,212.39,212.01,212.33,4706.0,198.1821,198.3689,198.014,198.3128,4706.0
2022-09-20 15:00:00,212.34,212.58,212.0,212.0,3759.0,198.3222,198.5463,198.0046,198.0046,3759.0
2022-09-20 15:10:00,211.94,212.31,211.94,212.25,4728.0,197.9486,198.2942,197.9486,198.2381,4728.0
2022-09-20 15:20:00,212.32,212.65,212.24,212.52,3965.0,198.3035,198.6117,198.2288,198.4903,3965.0
2022-09-20 15:30:00,212.42,213.03,212.07,213.03,7479.0,198.3969,198.9666,198.07,198.9666,7479.0
2022-09-20 15:40:00,212.85,213.22,212.67,213.04,9106.0,198.7985,199.1441,198.6304,198.976,9106.0
2022-09-20 15:50:00,212.99,213.11,212.4,212.77,62784.0,198.9293,199.0413,198.3782,198.7238,62784.0
2022-09-21 09:30:00,214.25,215.23,213.79,215.23,11982.0,200.1061,201.0214,199.6765,201.0214,11982.0
2022-09-21 09:40:00,214.88,215.95,214.81,215.89,1654.0,200.6945,201.6939,200.6291,201.6378,1654.0
2022-09-21 09:50:00,216.11,216.11,215.16,215.16,3726.0,201.8433,201.8433,200.956,200.956,3726.0
2022-09-21 10:00:00,215.12,215.82,214.82,215.81,9841.0,200.9187,201.5724,200.6385,201.5631,9841.0
2022-09-21 10:10:00,215.9,216.22,215.59,215.59,5541.0,201.6472,201.946,201.3576,201.3576,5541.0
2022-09-21 10:20:00,215.65,216.03,215.21,216.03,3559.0,201.4137,201.7686,201.0027,201.7686,3559.0
2022-09-21 10:30:00,215.88,216.17,215.61,215.67,6166.0,201.6285,201.8993,201.3763,201.4323,6166.0
2022-09-21 10:40:00,215.6,215.6,214.4,214.56,6606.0,201.367,201.367,200.2462,200.3956,6606.0
2022-09-21 10:50:00,214.62,214.7,213.91,214.39,24695.0,200.4517,200.5264,199.7885,200.2368,24695.0
2022-09-21 11:00:00,214.4,214.76,214.4,214.41,3864.0,200.2462,200.5824,200.2462,200.2555,3864.0
2022-09-21 11:10:00,214.41,214.71,214.37,214.44,3843.0,200.2555,200.5357,200.2182,200.2835,3843.0
2022-09-21 11:20:00,214.42,214.47,214.21,214.22,4890.0,200.2649,200.3116,200.0687,200.0781,4890.0
2022-09-21 11:30:00,214.14,214.16,213.95,214.0,3863.0,200.0034,200.022,199.8259,199.8726,3863.0
2022-09-21 11:40:00,213.97,214.32,213.96,214.09,2328.0,199.8446,200.1715,199.8352,199.9567,2328.0
2022-09-21 11:50:00,213.99,214.18,213.87,214.05,7800.0,199.8633,200.0407,199.7512,199.9193,7800.0
2022-09-21 12:00:00,214.0,214.26,213.87,214.21,11254.0,199.8726,200.1154,199.7512,200.0687,11254.0
2022-09-21 12:10:00,214.2,214.46,214.17,214.33,5136.0,200.0594,200.3022,200.0314,200.1808,5136.0
2022-09-21 12:20:00,214.31,214.63,214.1,214.57,5620.0,200.1621,200.461,199.966,200.405,5620.0
2022-09-21 12:30:00,214.52,214.57,214.31,214.47,6597.0,200.3583,200.405,200.1621,200.3116,6597.0
2022-09-21 12:40:00,214.46,214.78,214.45,214.52,11706.0,200.3022,200.6011,200.2929,200.3583,11706.0
2022-09-21 12:50:00,214.56,214.57,214.32,214.32,3028.0,200.3956,200.405,200.1715,200.1715,3028.0
2022-09-21 13:00:00,214.27,214.44,214.26,214.41,2419.0,200.1248,200.2835,200.1154,200.2555,2419.0
2022-09-21 13:10:00,214.38,214.5,214.34,214.42,4174.0,200.2275,200.3396,200.1902,200.2649,4174.0
2022-09-21 13:20:00,214.41,214.41,213.83,214.17,4177.0,200.2555,200.2555,199.7138,200.0314,4177.0
2022-09-21 13:30:00,214.36,214.48,214.27,214.41,4423.0,200.2088,200.3209,200.1248,200.2555,4423.0
2022-09-21 13:40:00,214.58,215.44,214.58,215.05,18625.0,200.4143,201.2175,200.4143,200.8533,18625.0
2022-09-21 13:50:00,215.07,215.42,214.93,215.29,11941.0,200.872,201.1989,200.7412,201.0774,11941.0
2022-09-21 14:00:00,215.03,215.03,212.54,213.72,37009.0,200.8346,200.8346,198.509,199.6111,37009.0
2022-09-21 14:10:00,213.43,213.43,212.07,212.5,13157.0,199.3402,199.3402,198.07,198.4716,13157.0
2022-09-21 14:20:00,212.51,213.14,212.39,212.56,4614.0,198.481,199.0694,198.3689,198.5277,4614.0
2022-09-21 14:30:00,212.33,214.33,212.05,213.26,11839.0,198.3128,200.1808,198.0513,199.1814,11839.0
2022-09-21 14:40:00,213.43,215.94,213.38,214.43,19656.0,199.3402,201.6845,199.2935,200.2742,19656.0
2022-09-21 14:50:00,214.59,215.8,213.9,215.07,11667.0,200.4236,201.5538,199.7792,200.872,11667.0
2022-09-21 15:00:00,215.14,215.2,213.87,213.9,8840.0,200.9373,200.9934,199.7512,199.7792,8840.0
2022-09-21 15:10:00,213.72,214.43,212.32,213.76,12160.0,199.6111,200.2742,198.3035,199.6484,12160.0
2022-09-21 15:20:00,213.76,213.9,212.58,212.58,21855.0,199.6484,199.7792,198.5463,198.5463,21855.0
2022-09-21 15:30:00,212.42,212.82,211.8,212.03,46148.0,198.3969,198.7705,197.8178,198.0326,46148.0
2022-09-21 15:40:00,212.05,212.38,211.16,211.28,34255.0,198.0513,198.3595,197.2201,197.3322,34255.0
2022-09-21 15:50:00,211.33,211.74,210.74,210.75,104088.0,197.3789,197.7618,196.8278,196.8371,104088.0
2022-09-22 09:30:00,210.8,212.0,210.18,210.51,19204.0,196.8838,198.0046,196.3048,196.613,19204.0
2022-09-22 09:40:00,210.5,210.65,209.8,210.33,40296.0,196.6037,196.7437,195.9499,196.4449,40296.0
2022-09-22 09:50:00,210.31,210.64,209.47,209.47,25054.0,196.4262,196.7344,195.6416,195.6416,25054.0
2022-09-22 10:00:00,209.68,209.68,209.02,209.49,4709.0,195.8378,195.8378,195.2214,195.6603,4709.0
2022-09-22 10:10:00,209.36,210.33,209.19,209.85,7109.0,195.5389,196.4449,195.3801,195.9966,7109.0
2022-09-22 10:20:00,209.61,210.32,209.6,210.32,10676.0,195.7724,196.4355,195.7631,196.4355,10676.0
2022-09-22 10:30:00,210.41,210.59,209.9,210.09,5326.0,196.5196,196.6877,196.0433,196.2207,5326.0
2022-09-22 10:40:00,210.11,210.46,209.87,210.31,6002.0,196.2394,196.5663,196.0152,196.4262,6002.0
2022-09-22 10:50:00,210.33,210.33,209.88,209.88,7842.0,196.4449,196.4449,196.0246,196.0246,7842.0
2022-09-22 11:00:00,209.84,210.23,209.59,210.23,6224.0,195.9872,196.3515,195.7537,196.3515,6224.0
2022-09-22 11:10:00,210.1,210.1,209.3,209.39,16803.0,196.2301,196.2301,195.4829,195.5669,16803.0
2022-09-22 11:20:00,209.32,209.8,208.92,209.33,9608.0,195.5016,195.9499,195.128,195.5109,9608.0
2022-09-22 11:30:00,209.21,209.67,209.21,209.65,13225.0,195.3988,195.8284,195.3988,195.8098,13225.0
2022-09-22 11:40:00,209.46,209.53,208.98,208.99,5648.0,195.6323,195.6977,195.184,195.1933,5648.0
2022-09-22 11:50:00,209.0,209.47,208.95,209.06,14388.0,195.2027,195.6416,195.156,195.2587,14388.0
2022-09-22 12:00:00,209.15,209.34,208.91,209.05,9655.0,195.3428,195.5202,195.1186,195.2494,9655.0
2022-09-22 12:10:00,208.95,209.32,208.82,209.21,3457.0,195.156,195.5016,195.0346,195.3988,3457.0
2022-09-22 12:20:00,209.27,210.05,209.06,209.06,7194.0,195.4549,196.1834,195.2587,195.2587,7194.0
2022-09-22 12:30:00,209.01,209.46,208.72,209.29,6850.0,195.212,195.6323,194.9412,195.4735,6850.0
2022-09-22 12:40:00,209.32,209.36,208.95,208.95,6058.0,195.5016,195.5389,195.156,195.156,6058.0
2022-09-22 12:50:00,208.98,209.48,208.97,209.25,4644.0,195.184,195.651,195.1747,195.4362,4644.0
2022-09-22 13:00:00,209.25,209.25,208.65,208.79,13542.0,195.4362,195.4362,194.8758,195.0065,13542.0
2022-09-22 13:10:00,208.78,208.79,208.5,208.67,2391.0,194.9972,195.0065,194.7357,194.8945,2391.0
2022-09-22 13:20:00,208.71,208.71,208.21,208.62,4567.0,194.9318,194.9318,194.4648,194.8478,4567.0
2022-09-22 13:30:00,208.69,209.01,208.44,209.01,9535.0,194.9131,195.212,194.6796,195.212,9535.0
2022-09-22 13:40:00,208.9,209.03,208.69,208.8,3171.0,195.1093,195.2307,194.9131,195.0159,3171.0
2022-09-22 13:50:00,208.77,208.96,208.47,208.77,10687.0,194.9879,195.1653,194.7077,194.9879,10687.0
2022-09-22 14:00:00,208.7,208.7,208.0,208.0,6523.0,194.9225,194.9225,194.2687,194.2687,6523.0
2022-09-22 14:10:00,208.09,208.1,207.68,207.77,7565.0,194.3527,194.3621,193.9698,194.0539,7565.0
2022-09-22 14:20:00,207.76,207.77,207.33,207.72,6460.0,194.0445,194.0539,193.6429,194.0072,6460.0
2022-09-22 14:30:00,207.65,208.08,207.56,207.86,5072.0,193.9418,194.3434,193.8577,194.1379,5072.0
2022-09-22 14:40:00,207.76,207.82,207.31,207.37,5961.0,194.0445,194.1006,193.6242,193.6803,5961.0
2022-09-22 14:50:00,207.45,207.82,207.35,207.66,6940.0,193.755,194.1006,193.6616,193.9511,6940.0
2022-09-22 15:00:00,207.75,208.15,207.69,207.98,8121.0,194.0352,194.4088,193.9792,194.25,8121.0
2022-09-22 15:10:00,208.01,208.4,207.93,208.04,8935.0,194.278,194.6423,194.2033,194.3061,8935.0
2022-09-22 15:20:00,207.97,207.97,207.29,207.45,5412.0,194.2407,194.2407,193.6056,193.755,5412.0
2022-09-22 15:30:00,207.67,208.01,207.57,207.93,19917.0,193.9605,194.278,193.8671,194.2033,19917.0
2022-09-22 15:40:00,207.85,208.41,207.69,208.41,12544.0,194.1286,194.6516,193.9792,194.6516,12544.0
2022-09-22 15:50:00,208.3,208.32,207.04,207.05,50362.0,194.5489,194.5676,193.3721,193.3814,50362.0
2022-09-23 09:30:00,204.43,204.43,202.88,203.18,16778.0,190.9344,190.9344,189.4867,189.7669,16778.0
2022-09-23 09:40:00,202.85,203.44,202.58,202.58,6304.0,189.4587,190.0097,189.2065,189.2065,6304.0
2022-09-23 09:50:00,202.43,202.97,202.31,202.96,3693.0,189.0664,189.5708,188.9543,189.5614,3693.0
2022-09-23 10:00:00,202.73,203.47,202.6,203.38,3814.0,189.3466,190.0377,189.2252,189.9537,3814.0
2022-09-23 10:10:00,203.42,203.51,202.08,202.31,10941.0,189.991,190.0751,188.7395,188.9543,10941.0
2022-09-23 10:20:00,202.21,202.4,201.75,202.22,23811.0,188.8609,189.0384,188.4313,188.8703,23811.0
2022-09-23 10:30:00,202.37,203.23,202.27,202.78,5418.0,189.0104,189.8136,188.917,189.3933,5418.0
2022-09-23 10:40:00,202.73,203.44,202.7,203.24,5645.0,189.3466,190.0097,189.3186,189.8229,5645.0
2022-09-23 10:50:00,203.22,203.47,202.75,203.31,7312.0,189.8042,190.0377,189.3653,189.8883,7312.0
2022-09-23 11:00:00,203.31,203.46,202.63,203.31,7987.0,189.8883,190.0284,189.2532,189.8883,7987.0
2022-09-23 11:10:00,203.52,203.75,203.08,203.75,6673.0,190.0844,190.2993,189.6735,190.2993,6673.0
2022-09-23 11:20:00,203.72,204.44,203.65,204.21,6272.0,190.2712,190.9437,190.2059,190.7289,6272.0
2022-09-23 11:30:00,204.3,204.44,203.62,203.79,5641.0,190.813,190.9437,190.1778,190.3366,5641.0
2022-09-23 11:40:00,203.68,203.72,202.39,202.95,11633.0,190.2339,190.2712,189.029,189.5521,11633.0
2022-09-23 11:50:00,202.94,203.34,202.92,202.96,7188.0,189.5427,189.9163,189.5241,189.5614,7188.0
2022-09-23 12:00:00,203.0,203.0,202.28,202.38,7086.0,189.5988,189.5988,188.9263,189.0197,7086.0
2022-09-23 12:10:00,202.38,202.68,202.14,202.64,10187.0,189.0197,189.2999,188.7955,189.2625,10187.0
2022-09-23 12:20:00,202.62,202.62,201.88,201.89,5855.0,189.2439,189.2439,188.5527,188.562,5855.0
2022-09-23 12:30:00,201.92,202.44,201.8,202.35,8021.0,188.5901,189.0757,188.478,188.9917,8021.0
2022-09-23 12:40:00,202.31,202.43,201.93,202.43,12644.0,188.9543,189.0664,188.5994,189.0664,12644.0
2022-09-23 12:50:00,202.51,203.03,202.51,203.0,4614.0,189.1411,189.6268,189.1411,189.5988,4614.0
2022-09-23 13:00:00,203.0,203.24,202.76,202.76,7537.0,189.5988,189.8229,189.3746,189.3746,7537.0
2022-09-23 13:10:00,202.76,203.13,202.66,203.13,3331.0,189.3746,189.7202,189.2812,189.7202,3331.0
2022-09-23 13:20:00,203.16,203.16,202.14,202.14,5966.0,189.7482,189.7482,188.7955,188.7955,5966.0
2022-09-23 13:30:00,202.24,202.6,202.24,202.28,7885.0,188.8889,189.2252,188.8889,188.9263,7885.0
2022-09-23 13:40:00,202.22,202.35,202.01,202.15,4151.0,188.8703,188.9917,188.6741,188.8049,4151.0
2022-09-23 13:50:00,202.15,202.27,201.99,202.18,3241.0,188.8049,188.917,188.6554,188.8329,3241.0
2022-09-23 14:00:00,202.02,202.35,201.67,201.85,8632.0,188.6835,188.9917,188.3566,188.5247,8632.0
2022-09-23 14:10:00,201.8,201.84,201.28,201.39,6425.0,188.478,188.5153,187.9923,188.0951,6425.0
2022-09-23 14:20:00,201.42,201.83,201.39,201.69,4523.0,188.1231,188.506,188.0951,188.3753,4523.0
2022-09-23 14:30:00,201.67,201.67,201.35,201.53,8487.0,188.3566,188.3566,188.0577,188.2258,8487.0
2022-09-23 14:40:00,201.29,201.44,201.03,201.14,3271.0,188.0017,188.1418,187.7588,187.8616,3271.0
2022-09-23 14:50:00,201.18,201.33,200.8,200.94,10961.0,187.8989,188.039,187.544,187.6748,10961.0
2022-09-23 15:00:00,200.93,202.5,200.74,202.36,4989.0,187.6654,189.1318,187.488,189.001,4989.0
2022-09-23 15:10:00,202.29,202.75,201.98,202.44,5427.0,188.9356,189.3653,188.6461,189.0757,5427.0
2022-09-23 15:20:00,202.44,202.55,201.92,202.34,6182.0,189.0757,189.1785,188.5901,188.9823,6182.0
2022-09-23 15:30:00,202.47,202.7,202.2,202.7,8952.0,189.1038,189.3186,188.8516,189.3186,8952.0
2022-09-23 15:40:00,202.66,203.81,202.57,203.26,24608.0,189.2812,190.3553,189.1972,189.8416,24608.0
2022-09-23 15:50:00,203.16,204.13,202.89,204.12,68477.0,189.7482,190.6542,189.496,190.6448,68477.0
2022-09-26 09:30:00,203.22,205.37,202.53,204.99,16203.0,189.8042,191.8123,189.1598,191.4574,16203.0
2022-09-26 09:40:00,205.26,205.32,204.28,204.64,2510.0,191.7096,191.7656,190.7943,191.1305,2510.0
2022-09-26 09:50:00,204.99,205.37,204.71,204.96,5661.0,191.4574,191.8123,191.1959,191.4294,5661.0
2022-09-26 10:00:00,205.12,205.34,204.76,204.99,9422.0,191.5788,191.7843,191.2426,191.4574,9422.0
2022-09-26 10:10:00,204.69,206.09,204.69,205.93,5228.0,191.1772,192.4848,191.1772,192.3353,5228.0
2022-09-26 10:20:00,205.96,206.21,205.82,205.92,4270.0,192.3634,192.5969,192.2326,192.326,4270.0
2022-09-26 10:30:00,205.87,205.87,205.09,205.59,9797.0,192.2793,192.2793,191.5508,192.0178,9797.0
2022-09-26 10:40:00,205.63,206.39,205.54,206.07,12561.0,192.0551,192.765,191.9711,192.4661,12561.0
2022-09-26 10:50:00,206.2,206.62,206.01,206.55,2440.0,192.5875,192.9798,192.4101,192.9144,2440.0
2022-09-26 11:00:00,206.46,206.52,205.41,205.42,4776.0,192.8304,192.8864,191.8497,191.859,4776.0
2022-09-26 11:10:00,205.3,205.9,205.22,205.38,2908.0,191.7469,192.3073,191.6722,191.8217,2908.0
2022-09-26 11:20:00,205.25,205.57,205.08,205.17,4469.0,191.7002,191.9991,191.5415,191.6255,4469.0
2022-09-26 11:30:00,205.3,205.48,205.07,205.24,3774.0,191.7469,191.9151,191.5321,191.6909,3774.0
2022-09-26 11:40:00,205.72,206.14,205.23,205.52,8771.0,192.1392,192.5315,191.6816,191.9524,8771.0
2022-09-26 11:50:00,205.37,206.1,205.18,206.1,3023.0,191.8123,192.4941,191.6349,192.4941,3023.0
2022-09-26 12:00:00,205.93,206.05,205.4,205.81,4192.0,192.3353,192.4474,191.8403,192.2233,4192.0
2022-09-26 12:10:00,205.78,206.03,205.73,205.88,3421.0,192.1952,192.4287,192.1485,192.2886,3421.0
2022-09-26 12:20:00,205.76,205.76,204.58,204.59,8269.0,192.1766,192.1766,191.0745,191.0838,8269.0
2022-09-26 12:30:00,204.52,204.52,204.2,204.21,3000.0,191.0184,191.0184,190.7196,190.7289,3000.0
2022-09-26 12:40:00,204.04,204.45,203.87,204.21,5962.0,190.5701,190.953,190.4113,190.7289,5962.0
2022-09-26 12:50:00,204.18,204.41,204.12,204.36,8060.0,190.7009,190.9157,190.6448,190.869,8060.0
2022-09-26 13:00:00,204.26,204.32,203.47,203.54,4388.0,190.7756,190.8316,190.0377,190.1031,4388.0
2022-09-26 13:10:00,203.49,203.49,202.92,203.01,5838.0,190.0564,190.0564,189.5241,189.6081,5838.0
2022-09-26 13:20:00,203.12,203.15,202.44,202.95,5648.0,189.7108,189.7389,189.0757,189.5521,5648.0
2022-09-26 13:30:00,202.94,203.57,202.94,203.24,8977.0,189.5427,190.1311,189.5427,189.8229,8977.0
2022-09-26 13:40:00,203.24,203.48,202.94,203.48,4860.0,189.8229,190.0471,189.5427,190.0471,4860.0
2022-09-26 13:50:00,203.45,203.7,202.67,202.67,7359.0,190.0191,190.2526,189.2906,189.2906,7359.0
2022-09-26 14:00:00,202.6,203.62,202.6,203.53,5595.0,189.2252,190.1778,189.2252,190.0938,5595.0
2022-09-26 14:10:00,203.54,203.61,203.29,203.45,2936.0,190.1031,190.1685,189.8696,190.0191,2936.0
2022-09-26 14:20:00,203.37,203.46,202.78,202.94,6119.0,189.9443,190.0284,189.3933,189.5427,6119.0
2022-09-26 14:30:00,203.17,203.33,202.94,203.18,2334.0,189.7575,189.907,189.5427,189.7669,2334.0
2022-09-26 14:40:00,203.25,203.93,202.96,203.93,4543.0,189.8323,190.4674,189.5614,190.4674,4543.0
2022-09-26 14:50:00,203.81,204.0,203.64,203.78,7117.0,190.3553,190.5328,190.1965,190.3273,7117.0
2022-09-26 15:00:00,203.86,204.07,203.61,203.93,7301.0,190.402,190.5981,190.1685,190.4674,7301.0
2022-09-26 15:10:00,203.84,203.87,203.22,203.68,8721.0,190.3833,190.4113,189.8042,190.2339,8721.0
2022-09-26 15:20:00,203.61,203.74,203.35,203.5,3464.0,190.1685,190.2899,189.9257,190.0658,3464.0
2022-09-26 15:30:00,203.4,203.48,202.94,203.19,14961.0,189.9724,190.0471,189.5427,189.7762,14961.0
2022-09-26 15:40:00,203.21,203.64,203.12,203.39,12777.0,189.7949,190.1965,189.7108,189.963,12777.0
2022-09-26 15:50:00,203.41,204.34,202.59,202.67,55480.0,189.9817,190.8503,189.2158,189.2906,55480.0
2022-09-27 09:30:00,204.8,207.11,204.8,206.8,26740.0,191.2799,193.4374,191.2799,193.1479,26740.0
2022-09-27 09:40:00,206.77,207.01,206.05,206.17,11983.0,193.1199,193.344,192.4474,192.5595,11983.0
2022-09-27 09:50:00,206.06,207.29,206.05,206.77,9153.0,192.4568,193.6056,192.4474,193.1199,9153.0
2022-09-27 10:00:00,206.66,206.66,205.57,206.07,16812.0,193.0172,193.0172,191.9991,192.4661,16812.0
2022-09-27 10:10:00,206.71,206.75,205.87,206.17,27746.0,193.0639,193.1012,192.2793,192.5595,27746.0
2022-09-27 10:20:00,205.96,206.63,205.38,205.38,11332.0,192.3634,192.9891,191.8217,191.8217,11332.0
2022-09-27 10:30:00,205.64,206.22,205.64,205.81,5651.0,192.0645,192.6062,192.0645,192.2233,5651.0
2022-09-27 10:40:00,205.71,206.3,205.5,206.3,4012.0,192.1299,192.6809,191.9337,192.6809,4012.0
2022-09-27 10:50:00,206.13,206.19,205.59,205.72,12097.0,192.5221,192.5782,192.0178,192.1392,12097.0
2022-09-27 11:00:00,205.64,205.66,204.82,205.39,15042.0,192.0645,192.0832,191.2986,191.831,15042.0
2022-09-27 11:10:00,205.42,205.42,204.33,204.63,8822.0,191.859,191.859,190.841,191.1212,8822.0
2022-09-27 11:20:00,204.63,204.64,202.73,202.76,9663.0,191.1212,191.1305,189.3466,189.3746,9663.0
2022-09-27 11:30:00,202.81,203.53,202.8,203.43,7535.0,189.4213,190.0938,189.412,190.0004,7535.0
2022-09-27 11:40:00,203.42,203.65,203.11,203.11,6404.0,189.991,190.2059,189.7015,189.7015,6404.0
2022-09-27 11:50:00,203.28,203.41,202.52,202.52,4156.0,189.8603,189.9817,189.1505,189.1505,4156.0
2022-09-27 12:00:00,202.55,202.55,201.96,202.13,7314.0,189.1785,189.1785,188.6274,188.7862,7314.0
2022-09-27 12:10:00,202.07,202.29,201.36,201.5,10329.0,188.7302,188.9356,188.067,188.1978,10329.0
2022-09-27 12:20:00,201.5,202.01,201.5,201.85,4512.0,188.1978,188.6741,188.1978,188.5247,4512.0
2022-09-27 12:30:00,201.73,202.08,201.45,201.61,5689.0,188.4126,188.7395,188.1511,188.3005,5689.0
2022-09-27 12:40:00,201.53,201.85,201.5,201.84,4184.0,188.2258,188.5247,188.1978,188.5153,4184.0
2022-09-27 12:50:00,201.79,202.04,201.3,201.81,3842.0,188.4687,188.7021,188.011,188.4873,3842.0
2022-09-27 13:00:00,201.77,201.78,201.12,201.47,5387.0,188.45,188.4593,187.8429,188.1698,5387.0
2022-09-27 13:10:00,201.29,201.78,201.21,201.34,13751.0,188.0017,188.4593,187.9269,188.0484,13751.0
2022-09-27 13:20:00,201.48,201.48,201.07,201.07,7226.0,188.1791,188.1791,187.7962,187.7962,7226.0
2022-09-27 13:30:00,201.0,201.54,200.78,200.96,16449.0,187.7308,188.2352,187.5253,187.6934,16449.0
2022-09-27 13:40:00,200.97,201.01,200.62,200.71,11820.0,187.7028,187.7401,187.3759,187.4599,11820.0
2022-09-27 13:50:00,200.66,200.78,200.39,200.72,11554.0,187.4132,187.5253,187.1611,187.4693,11554.0
2022-09-27 14:00:00,200.7,201.47,200.66,201.09,11549.0,187.4506,188.1698,187.4132,187.8149,11549.0
2022-09-27 14:10:00,201.15,201.48,201.05,201.26,26239.0,187.8709,188.1791,187.7775,187.9736,26239.0
2022-09-27 14:20:00,201.23,201.41,200.99,201.31,15119.0,187.9456,188.1137,187.7215,188.0203,15119.0
2022-09-27 14:30:00,201.28,202.42,201.09,202.31,18260.0,187.9923,189.0571,187.8149,188.9543,18260.0
2022-09-27 14:40:00,202.32,203.43,202.29,203.35,16691.0,188.9637,190.0004,188.9356,189.9257,16691.0
2022-09-27 14:50:00,203.23,203.42,202.92,203.01,12618.0,189.8136,189.991,189.5241,189.6081,12618.0
2022-09-27 15:00:00,202.87,202.87,202.19,202.61,11522.0,189.4774,189.4774,188.8422,189.2345,11522.0
2022-09-27 15:10:00,202.58,202.74,202.21,202.74,9318.0,189.2065,189.3559,188.8609,189.3559,9318.0
2022-09-27 15:20:00,202.69,202.76,202.32,202.32,9925.0,189.3092,189.3746,188.9637,188.9637,9925.0
2022-09-27 15:30:00,202.38,202.48,201.93,202.26,15957.0,189.0197,189.1131,188.5994,188.9076,15957.0
2022-09-27 15:40:00,202.19,203.09,202.19,202.77,18548.0,188.8422,189.6828,188.8422,189.384,18548.0
2022-09-27 15:50:00,202.8,203.55,202.8,203.2,80605.0,189.412,190.1125,189.412,189.7856,80605.0
2022-09-28 09:30:00,204.72,205.18,203.36,203.9,15690.0,191.2052,191.6349,189.935,190.4394,15690.0
2022-09-28 09:40:00,203.91,204.79,203.66,204.78,7287.0,190.4487,191.2706,190.2152,191.2613,7287.0
2022-09-28 09:50:00,204.62,205.65,204.62,205.48,2066.0,191.1118,192.0738,191.1118,191.9151,2066.0
2022-09-28 10:00:00,205.24,206.22,204.0,204.01,3606.0,191.6909,192.6062,190.5328,190.5421,3606.0
2022-09-28 10:10:00,203.68,204.45,203.68,204.13,5959.0,190.2339,190.953,190.2339,190.6542,5959.0
2022-09-28 10:20:00,204.28,205.83,204.28,205.8,3541.0,190.7943,192.2419,190.7943,192.2139,3541.0
2022-09-28 10:30:00,205.84,206.07,205.38,205.48,7235.0,192.2513,192.4661,191.8217,191.9151,7235.0
2022-09-28 10:40:00,205.48,206.29,205.4,206.16,3777.0,191.9151,192.6716,191.8403,192.5502,3777.0
2022-09-28 10:50:00,206.06,206.72,206.04,206.51,6382.0,192.4568,193.0732,192.4381,192.8771,6382.0
2022-09-28 11:00:00,206.45,206.45,205.57,205.57,2925.0,192.821,192.821,191.9991,191.9991,2925.0
2022-09-28 11:10:00,205.8,206.23,205.8,205.85,2594.0,192.2139,192.6155,192.2139,192.2606,2594.0
2022-09-28 11:20:00,206.25,206.55,205.84,205.85,13265.0,192.6342,192.9144,192.2513,192.2606,13265.0
2022-09-28 11:30:00,205.61,206.35,205.6,205.74,6288.0,192.0365,192.7276,192.0271,192.1579,6288.0
2022-09-28 11:40:00,205.59,206.15,205.58,206.15,1235.0,192.0178,192.5408,192.0084,192.5408,1235.0
2022-09-28 11:50:00,206.38,206.86,206.27,206.62,4952.0,192.7556,193.2039,192.6529,192.9798,4952.0
2022-09-28 12:00:00,206.63,207.31,206.62,207.1,3903.0,192.9891,193.6242,192.9798,193.4281,3903.0
2022-09-28 12:10:00,207.29,207.43,207.18,207.31,3231.0,193.6056,193.7363,193.5028,193.6242,3231.0
2022-09-28 12:20:00,207.34,207.34,206.97,206.97,4100.0,193.6523,193.6523,193.3067,193.3067,4100.0
2022-09-28 12:30:00,207.11,207.23,206.84,206.88,1800.0,193.4374,193.5495,193.1853,193.2226,1800.0
2022-09-28 12:40:00,206.8,207.44,206.8,207.29,2805.0,193.1479,193.7457,193.1479,193.6056,2805.0
2022-09-28 12:50:00,207.1,207.31,207.0,207.3,2567.0,193.4281,193.6242,193.3347,193.6149,2567.0
2022-09-28 13:00:00,207.27,207.56,206.84,207.56,3443.0,193.5869,193.8577,193.1853,193.8577,3443.0
2022-09-28 13:10:00,207.48,207.63,207.13,207.27,2208.0,193.783,193.9231,193.4561,193.5869,2208.0
2022-09-28 13:20:00,207.34,207.51,207.08,207.21,2925.0,193.6523,193.811,193.4094,193.5308,2925.0
2022-09-28 13:30:00,207.14,207.56,207.13,207.48,7796.0,193.4655,193.8577,193.4561,193.783,7796.0
2022-09-28 13:40:00,207.48,207.72,207.13,207.27,3317.0,193.783,194.0072,193.4561,193.5869,3317.0
2022-09-28 13:50:00,207.28,207.28,206.7,207.14,7576.0,193.5962,193.5962,193.0545,193.4655,7576.0
2022-09-28 14:00:00,207.14,207.47,206.98,207.4,5597.0,193.4655,193.7737,193.316,193.7083,5597.0
2022-09-28 14:10:00,207.56,207.57,207.27,207.27,3950.0,193.8577,193.8671,193.5869,193.5869,3950.0
2022-09-28 14:20:00,207.16,207.17,206.87,207.17,4368.0,193.4841,193.4935,193.2133,193.4935,4368.0
2022-09-28 14:30:00,207.18,207.55,207.16,207.42,11774.0,193.5028,193.8484,193.4841,193.727,11774.0
2022-09-28 14:40:00,207.39,207.46,207.02,207.15,4546.0,193.699,193.7643,193.3534,193.4748,4546.0
2022-09-28 14:50:00,207.33,207.69,207.24,207.53,5375.0,193.6429,193.9792,193.5589,193.8297,5375.0
2022-09-28 15:00:00,207.5,208.22,207.48,208.19,12950.0,193.8017,194.4742,193.783,194.4461,12950.0
2022-09-28 15:10:00,208.13,208.53,208.08,208.09,6492.0,194.3901,194.7637,194.3434,194.3527,6492.0
2022-09-28 15:20:00,208.19,208.72,208.03,208.64,2914.0,194.4461,194.9412,194.2967,194.8664,2914.0
2022-09-28 15:30:00,208.62,209.05,208.59,208.69,6750.0,194.8478,195.2494,194.8197,194.9131,6750.0
2022-09-28 15:40:00,208.72,209.1,208.72,208.78,14073.0,194.9412,195.2961,194.9412,194.9972,14073.0
2022-09-28 15:50:00,208.75,208.75,207.54,207.68,44286.0,194.9692,194.9692,193.8391,193.9698,44286.0
2022-09-29 09:30:00,205.79,206.43,204.64,204.79,14132.0,192.2046,192.8023,191.1305,191.2706,14132.0
2022-09-29 09:40:00,204.59,204.59,203.16,203.67,1717.0,191.0838,191.0838,189.7482,190.2245,1717.0
2022-09-29 09:50:00,203.58,203.82,202.62,202.95,6006.0,190.1405,190.3646,189.2439,189.5521,6006.0
2022-09-29 10:00:00,202.93,203.37,202.36,203.19,6456.0,189.5334,189.9443,189.001,189.7762,6456.0
2022-09-29 10:10:00,203.13,203.21,202.38,202.4,10395.0,189.7202,189.7949,189.0197,189.0384,10395.0
2022-09-29 10:20:00,202.38,202.96,202.38,202.96,6973.0,189.0197,189.5614,189.0197,189.5614,6973.0
2022-09-29 10:30:00,202.96,202.96,202.04,202.24,2529.0,189.5614,189.5614,188.7021,188.8889,2529.0
2022-09-29 10:40:00,202.4,202.8,202.4,202.56,5703.0,189.0384,189.412,189.0384,189.1878,5703.0
2022-09-29 10:50:00,202.52,203.1,202.52,202.81,7490.0,189.1505,189.6922,189.1505,189.4213,7490.0
2022-09-29 11:00:00,202.94,203.94,202.84,203.94,8034.0,189.5427,190.4767,189.4493,190.4767,8034.0
2022-09-29 11:10:00,203.9,203.9,203.19,203.43,4692.0,190.4394,190.4394,189.7762,190.0004,4692.0
2022-09-29 11:20:00,203.35,203.35,202.2,202.81,32166.0,189.9257,189.9257,188.8516,189.4213,32166.0
2022-09-29 11:30:00,202.83,203.17,202.61,202.79,16334.0,189.44,189.7575,189.2345,189.4026,16334.0
2022-09-29 11:40:00,202.75,202.88,202.51,202.78,8495.0,189.3653,189.4867,189.1411,189.3933,8495.0
2022-09-29 11:50:00,202.81,203.31,202.6,202.82,23114.0,189.4213,189.8883,189.2252,189.4307,23114.0
2022-09-29 12:00:00,202.59,202.96,202.48,202.79,13476.0,189.2158,189.5614,189.1131,189.4026,13476.0
2022-09-29 12:10:00,202.82,203.09,202.46,202.47,4846.0,189.4307,189.6828,189.0944,189.1038,4846.0
2022-09-29 12:20:00,202.46,202.46,202.15,202.28,4972.0,189.0944,189.0944,188.8049,188.9263,4972.0
2022-09-29 12:30:00,202.31,203.16,202.31,202.82,16604.0,188.9543,189.7482,188.9543,189.4307,16604.0
2022-09-29 12:40:00,202.87,202.87,202.31,202.31,2508.0,189.4774,189.4774,188.9543,188.9543,2508.0
2022-09-29 12:50:00,202.22,202.5,201.9,201.98,4812.0,188.8703,189.1318,188.5714,188.6461,4812.0
2022-09-29 13:00:00,201.93,202.0,201.56,201.65,2624.0,188.5994,188.6648,188.2538,188.3379,2624.0
2022-09-29 13:10:00,201.57,202.12,201.53,201.89,2800.0,188.2632,188.7769,188.2258,188.562,2800.0
2022-09-29 13:20:00,201.79,202.33,201.61,202.16,3900.0,188.4687,188.973,188.3005,188.8142,3900.0
2022-09-29 13:30:00,202.04,202.23,201.82,202.13,11523.0,188.7021,188.8796,188.4967,188.7862,11523.0
2022-09-29 13:40:00,202.18,202.24,201.72,202.0,5932.0,188.8329,188.8889,188.4033,188.6648,5932.0
2022-09-29 13:50:00,201.89,201.97,201.59,201.68,3001.0,188.562,188.6368,188.2819,188.3659,3001.0
2022-09-29 14:00:00,201.68,202.05,201.33,202.05,12387.0,188.3659,188.7115,188.039,188.7115,12387.0
2022-09-29 14:10:00,202.05,202.07,201.81,201.82,5228.0,188.7115,188.7302,188.4873,188.4967,5228.0
2022-09-29 14:20:00,201.85,202.28,201.82,202.14,6950.0,188.5247,188.9263,188.4967,188.7955,6950.0
2022-09-29 14:30:00,202.15,202.79,202.12,202.41,6131.0,188.8049,189.4026,188.7769,189.0477,6131.0
2022-09-29 14:40:00,202.53,202.58,202.11,202.21,5000.0,189.1598,189.2065,188.7675,188.8609,5000.0
2022-09-29 14:50:00,202.12,202.12,201.65,201.99,4458.0,188.7769,188.7769,188.3379,188.6554,4458.0
2022-09-29 15:00:00,202.12,202.35,201.95,201.95,25204.0,188.7769,188.9917,188.6181,188.6181,25204.0
2022-09-29 15:10:00,202.06,202.94,201.99,202.85,14821.0,188.7208,189.5427,188.6554,189.4587,14821.0
2022-09-29 15:20:00,202.86,202.95,202.41,202.6,17222.0,189.468,189.5521,189.0477,189.2252,17222.0
2022-09-29 15:30:00,202.59,204.29,202.54,203.81,23310.0,189.2158,190.8036,189.1691,190.3553,23310.0
2022-09-29 15:40:00,203.84,204.28,203.42,203.87,51181.0,190.3833,190.7943,189.991,190.4113,51181.0
2022-09-29 15:50:00,203.94,204.79,203.9,204.48,95467.0,190.4767,191.2706,190.4394,190.9811,95467.0
2022-09-30 09:30:00,204.94,205.34,201.38,201.73,24799.0,191.4107,191.7843,188.0857,188.4126,24799.0
2022-09-30 09:40:00,202.12,203.55,201.61,203.0,12012.0,188.7769,190.1125,188.3005,189.5988,12012.0
2022-09-30 09:50:00,203.24,205.49,203.24,205.49,6437.0,189.8229,191.9244,189.8229,191.9244,6437.0
2022-09-30 10:00:00,205.45,205.64,204.9,205.4,9727.0,191.887,192.0645,191.3733,191.8403,9727.0
2022-09-30 10:10:00,205.16,205.56,204.65,205.56,6248.0,191.6162,191.9898,191.1398,191.9898,6248.0
2022-09-30 10:20:00,205.62,205.88,205.01,205.64,8707.0,192.0458,192.2886,191.4761,192.0645,8707.0
2022-09-30 10:30:00,205.98,207.03,205.96,206.82,7710.0,192.382,193.3627,192.3634,193.1666,7710.0
2022-09-30 10:40:00,206.7,207.26,206.64,207.23,10948.0,193.0545,193.5775,192.9985,193.5495,10948.0
2022-09-30 10:50:00,207.52,207.58,206.85,207.05,6495.0,193.8204,193.8764,193.1946,193.3814,6495.0
2022-09-30 11:00:00,207.21,207.38,206.65,207.27,10884.0,193.5308,193.6896,193.0078,193.5869,10884.0
2022-09-30 11:10:00,207.12,207.76,207.02,207.42,4283.0,193.4468,194.0445,193.3534,193.727,4283.0
2022-09-30 11:20:00,207.53,208.0,207.53,207.74,4652.0,193.8297,194.2687,193.8297,194.0259,4652.0
2022-09-30 11:30:00,207.59,207.84,207.37,207.37,2815.0,193.8858,194.1193,193.6803,193.6803,2815.0
2022-09-30 11:40:00,207.31,207.31,206.78,206.94,3854.0,193.6242,193.6242,193.1292,193.2787,3854.0
2022-09-30 11:50:00,206.85,206.99,206.69,206.78,3175.0,193.1946,193.3254,193.0452,193.1292,3175.0
2022-09-30 12:00:00,206.68,206.68,206.28,206.28,5253.0,193.0358,193.0358,192.6622,192.6622,5253.0
2022-09-30 12:10:00,206.23,206.53,206.08,206.47,3928.0,192.6155,192.8957,192.4754,192.8397,3928.0
2022-09-30 12:20:00,206.37,206.68,205.94,206.5,8174.0,192.7463,193.0358,192.3447,192.8677,8174.0
2022-09-30 12:30:00,206.45,206.89,206.22,206.84,5111.0,192.821,193.232,192.6062,193.1853,5111.0
2022-09-30 12:40:00,206.92,207.05,206.81,207.03,3192.0,193.26,193.3814,193.1573,193.3627,3192.0
2022-09-30 12:50:00,207.15,207.15,206.85,206.98,2176.0,193.4748,193.4748,193.1946,193.316,2176.0
2022-09-30 13:00:00,206.89,207.04,206.69,207.0,2633.0,193.232,193.3721,193.0452,193.3347,2633.0
2022-09-30 13:10:00,206.98,207.19,206.49,206.49,2752.0,193.316,193.5122,192.8584,192.8584,2752.0
2022-09-30 13:20:00,206.62,206.91,206.5,206.75,7941.0,192.9798,193.2506,192.8677,193.1012,7941.0
2022-09-30 13:30:00,206.69,206.79,205.83,205.89,7789.0,193.0452,193.1386,192.2419,192.298,7789.0
2022-09-30 13:40:00,205.87,205.9,205.52,205.52,2916.0,192.2793,192.3073,191.9524,191.9524,2916.0
2022-09-30 13:50:00,205.66,205.89,205.59,205.79,3139.0,192.0832,192.298,192.0178,192.2046,3139.0
2022-09-30 14:00:00,205.73,205.77,205.38,205.39,5566.0,192.1485,192.1859,191.8217,191.831,5566.0
2022-09-30 14:10:00,205.56,206.04,205.44,205.79,4914.0,191.9898,192.4381,191.8777,192.2046,4914.0
2022-09-30 14:20:00,205.87,205.91,204.89,205.12,5422.0,192.2793,192.3167,191.364,191.5788,5422.0
2022-09-30 14:30:00,205.13,205.6,205.04,205.25,4769.0,191.5882,192.0271,191.5041,191.7002,4769.0
2022-09-30 14:40:00,205.24,205.42,205.14,205.42,9690.0,191.6909,191.859,191.5975,191.859,9690.0
2022-09-30 14:50:00,205.34,205.44,204.45,204.53,7105.0,191.7843,191.8777,190.953,191.0278,7105.0
2022-09-30 15:00:00,204.53,205.22,204.53,204.77,3521.0,191.0278,191.6722,191.0278,191.2519,3521.0
2022-09-30 15:10:00,204.89,204.97,204.27,204.63,5509.0,191.364,191.4387,190.7849,191.1212,5509.0
2022-09-30 15:20:00,204.59,204.85,203.89,204.85,21395.0,191.0838,191.3266,190.43,191.3266,21395.0
2022-09-30 15:30:00,204.96,205.12,204.29,204.62,13336.0,191.4294,191.5788,190.8036,191.1118,13336.0
2022-09-30 15:40:00,204.64,204.89,204.16,204.23,30132.0,191.1305,191.364,190.6822,190.7476,30132.0
2022-09-30 15:50:00,204.15,204.16,203.12,203.63,117314.0,190.6729,190.6822,189.7108,190.1872,117314.0
2022-10-03 09:30:00,206.32,207.29,205.45,206.16,18027.0,192.6996,193.6056,191.887,192.5502,18027.0
2022-10-03 09:40:00,205.91,208.47,205.9,208.47,6258.0,192.3167,194.7077,192.3073,194.7077,6258.0
2022-10-03 09:50:00,208.64,208.88,208.06,208.39,7812.0,194.8664,195.0906,194.3247,194.6329,7812.0
2022-10-03 10:00:00,208.24,210.73,208.24,210.32,8276.0,194.4928,196.8185,194.4928,196.4355,8276.0
2022-10-03 10:10:00,210.14,210.71,209.89,210.68,5332.0,196.2674,196.7998,196.0339,196.7718,5332.0
2022-10-03 10:20:00,210.73,211.49,210.73,211.11,3899.0,196.8185,197.5283,196.8185,197.1734,3899.0
2022-10-03 10:30:00,210.84,211.26,210.22,210.37,5794.0,196.9212,197.3135,196.3421,196.4822,5794.0
2022-10-03 10:40:00,210.2,210.64,209.8,210.6,4762.0,196.3235,196.7344,195.9499,196.697,4762.0
2022-10-03 10:50:00,210.37,210.83,210.28,210.28,5115.0,196.4822,196.9119,196.3982,196.3982,5115.0
2022-10-03 11:00:00,210.17,211.0,210.17,210.84,3739.0,196.2954,197.0706,196.2954,196.9212,3739.0
2022-10-03 11:10:00,210.9,211.02,210.42,210.76,4193.0,196.9772,197.0893,196.5289,196.8465,4193.0
2022-10-03 11:20:00,210.69,210.9,210.57,210.81,4089.0,196.7811,196.9772,196.669,196.8932,4089.0
2022-10-03 11:30:00,210.94,210.98,210.55,210.64,1416.0,197.0146,197.052,196.6504,196.7344,1416.0
2022-10-03 11:40:00,210.53,211.15,210.47,211.09,3759.0,196.6317,197.2107,196.5756,197.1547,3759.0
2022-10-03 11:50:00,211.13,211.13,210.74,210.74,4155.0,197.1921,197.1921,196.8278,196.8278,4155.0
2022-10-03 12:00:00,210.86,211.27,210.79,211.18,4435.0,196.9399,197.3228,196.8745,197.2388,4435.0
2022-10-03 12:10:00,211.16,211.27,210.6,210.6,2501.0,197.2201,197.3228,196.697,196.697,2501.0
2022-10-03 12:20:00,210.65,210.99,210.45,210.45,2515.0,196.7437,197.0613,196.557,196.557,2515.0
2022-10-03 12:30:00,210.47,210.81,210.39,210.58,2470.0,196.5756,196.8932,196.5009,196.6784,2470.0
2022-10-03 12:40:00,210.63,210.72,210.16,210.31,5371.0,196.7251,196.8091,196.2861,196.4262,5371.0
2022-10-03 12:50:00,210.36,210.37,209.92,210.23,5808.0,196.4729,196.4822,196.0619,196.3515,5808.0
2022-10-03 13:00:00,210.46,210.72,210.25,210.63,4674.0,196.5663,196.8091,196.3702,196.7251,4674.0
2022-10-03 13:10:00,210.5,210.55,210.01,210.22,4013.0,196.6037,196.6504,196.146,196.3421,4013.0
2022-10-03 13:20:00,210.19,210.64,210.19,210.28,6061.0,196.3141,196.7344,196.3141,196.3982,6061.0
2022-10-03 13:30:00,210.28,210.8,210.1,210.1,4936.0,196.3982,196.8838,196.2301,196.2301,4936.0
2022-10-03 13:40:00,210.12,211.17,210.12,210.95,15214.0,196.2487,197.2294,196.2487,197.0239,15214.0
2022-10-03 13:50:00,210.91,210.99,210.73,210.78,3811.0,196.9866,197.0613,196.8185,196.8652,3811.0
2022-10-03 14:00:00,210.79,211.19,210.77,210.86,5754.0,196.8745,197.2481,196.8558,196.9399,5754.0
2022-10-03 14:10:00,210.85,211.34,210.85,211.31,7096.0,196.9305,197.3882,196.9305,197.3602,7096.0
2022-10-03 14:20:00,211.31,211.56,211.25,211.54,10815.0,197.3602,197.5937,197.3041,197.575,10815.0
2022-10-03 14:30:00,211.51,211.62,211.36,211.4,8270.0,197.547,197.6497,197.4069,197.4442,8270.0
2022-10-03 14:40:00,211.53,211.71,211.37,211.52,8204.0,197.5657,197.7338,197.4162,197.5563,8204.0
2022-10-03 14:50:00,211.53,211.8,211.46,211.62,10806.0,197.5657,197.8178,197.5003,197.6497,10806.0
2022-10-03 15:00:00,211.61,211.61,210.93,210.94,22633.0,197.6404,197.6404,197.0053,197.0146,22633.0
2022-10-03 15:10:00,210.96,211.13,210.51,210.84,20975.0,197.0333,197.1921,196.613,196.9212,20975.0
2022-10-03 15:20:00,210.83,211.05,210.68,210.7,12798.0,196.9119,197.1173,196.7718,196.7904,12798.0
2022-10-03 15:30:00,210.67,210.88,210.0,210.26,20560.0,196.7624,196.9586,196.1367,196.3795,20560.0
2022-10-03 15:40:00,210.24,210.28,209.82,209.86,29284.0,196.3608,196.3982,195.9685,196.0059,29284.0
2022-10-03 15:50:00,209.93,209.93,209.18,209.64,72513.0,196.0713,196.0713,195.3708,195.8004,72513.0
2022-10-04 09:30:00,213.22,216.2,212.61,216.14,28926.0,199.1441,201.9274,198.5744,201.8713,28926.0
2022-10-04 09:40:00,216.3,216.44,215.92,216.11,5959.0,202.0208,202.1515,201.6658,201.8433,5959.0
2022-10-04 09:50:00,216.09,216.64,215.97,216.64,15415.0,201.8246,202.3383,201.7125,202.3383,15415.0
2022-10-04 10:00:00,216.51,218.2,216.51,218.03,25880.0,202.2169,203.7953,202.2169,203.6366,25880.0
2022-10-04 10:10:00,217.93,218.08,217.6,217.71,15268.0,203.5432,203.6833,203.2349,203.3377,15268.0
2022-10-04 10:20:00,217.86,217.97,217.5,217.55,6750.0,203.4778,203.5805,203.1415,203.1882,6750.0
2022-10-04 10:30:00,217.56,217.95,217.34,217.56,7749.0,203.1976,203.5618,202.9921,203.1976,7749.0
2022-10-04 10:40:00,217.59,217.93,217.27,217.29,3445.0,203.2256,203.5432,202.9267,202.9454,3445.0
2022-10-04 10:50:00,217.15,217.71,216.75,217.71,4974.0,202.8146,203.3377,202.4411,203.3377,4974.0
2022-10-04 11:00:00,217.59,218.61,217.51,218.41,6685.0,203.2256,204.1783,203.1509,203.9915,6685.0
2022-10-04 11:10:00,218.47,218.62,217.99,218.58,6303.0,204.0475,204.1876,203.5992,204.1502,6303.0
2022-10-04 11:20:00,218.77,219.12,218.7,219.02,10728.0,204.3277,204.6546,204.2623,204.5612,10728.0
2022-10-04 11:30:00,219.05,219.14,218.45,218.45,5351.0,204.5892,204.6733,204.0288,204.0288,5351.0
2022-10-04 11:40:00,218.62,218.75,218.17,218.24,5072.0,204.1876,204.309,203.7673,203.8327,5072.0
2022-10-04 11:50:00,218.46,218.62,218.14,218.62,2763.0,204.0382,204.1876,203.7393,204.1876,2763.0
2022-10-04 12:00:00,218.86,218.86,218.12,218.12,2612.0,204.4118,204.4118,203.7206,203.7206,2612.0
2022-10-04 12:10:00,218.05,218.66,218.05,218.47,5526.0,203.6552,204.225,203.6552,204.0475,5526.0
2022-10-04 12:20:00,218.45,218.86,218.27,218.76,3992.0,204.0288,204.4118,203.8607,204.3184,3992.0
2022-10-04 12:30:00,218.63,218.96,218.63,218.74,3564.0,204.1969,204.5052,204.1969,204.2997,3564.0
2022-10-04 12:40:00,218.78,218.78,217.97,218.1,2606.0,204.337,204.337,203.5805,203.7019,2606.0
2022-10-04 12:50:00,217.99,218.28,217.98,218.22,7822.0,203.5992,203.87,203.5899,203.814,7822.0
2022-10-04 13:00:00,218.31,218.76,218.26,218.35,5505.0,203.8981,204.3184,203.8514,203.9354,5505.0
2022-10-04 13:10:00,218.41,218.68,218.22,218.26,6923.0,203.9915,204.2436,203.814,203.8514,6923.0
2022-10-04 13:20:00,218.18,218.64,218.08,218.64,3067.0,203.7766,204.2063,203.6833,204.2063,3067.0
2022-10-04 13:30:00,218.72,219.1,218.62,218.75,9897.0,204.281,204.6359,204.1876,204.309,9897.0
2022-10-04 13:40:00,218.75,219.36,218.67,219.36,8027.0,204.309,204.8788,204.2343,204.8788,8027.0
2022-10-04 13:50:00,219.32,219.85,219.21,219.82,10184.0,204.8414,205.3364,204.7387,205.3084,10184.0
2022-10-04 14:00:00,219.88,220.91,219.87,220.63,95341.0,205.3644,206.3264,205.3551,206.0649,95341.0
2022-10-04 14:10:00,220.6,220.64,220.29,220.42,15228.0,206.0369,206.0743,205.7474,205.8688,15228.0
2022-10-04 14:20:00,220.44,220.47,219.44,219.44,9721.0,205.8875,205.9155,204.9535,204.9535,9721.0
2022-10-04 14:30:00,219.52,220.25,219.5,220.09,10932.0,205.0282,205.71,205.0095,205.5606,10932.0
2022-10-04 14:40:00,220.02,220.56,220.02,220.46,9928.0,205.4952,205.9995,205.4952,205.9061,9928.0
2022-10-04 14:50:00,220.49,220.95,220.49,220.81,8887.0,205.9342,206.3638,205.9342,206.233,8887.0
2022-10-04 15:00:00,220.77,220.78,220.18,220.23,8594.0,206.1957,206.205,205.6446,205.6913,8594.0
2022-10-04 15:10:00,220.17,220.33,219.76,219.76,10737.0,205.6353,205.7847,205.2523,205.2523,10737.0
2022-10-04 15:20:00,219.83,220.28,219.64,220.03,14399.0,205.3177,205.738,205.1403,205.5045,14399.0
2022-10-04 15:30:00,219.93,220.66,219.65,220.65,15374.0,205.4111,206.0929,205.1496,206.0836,15374.0
2022-10-04 15:40:00,220.64,221.14,220.11,220.35,35767.0,206.0743,206.5412,205.5792,205.8034,35767.0
2022-10-04 15:50:00,220.44,221.69,220.18,221.66,141427.0,205.8875,207.0549,205.6446,207.0269,141427.0
2022-10-05 09:30:00,219.63,219.79,217.35,218.8,62939.0,205.1309,205.2804,203.0014,204.3557,62939.0
2022-10-05 09:40:00,218.7,219.45,218.62,219.42,6676.0,204.2623,204.9628,204.1876,204.9348,6676.0
2022-10-05 09:50:00,219.27,219.86,219.15,219.65,6960.0,204.7947,205.3457,204.6826,205.1496,6960.0
2022-10-05 10:00:00,219.27,220.09,218.93,219.62,23037.0,204.7947,205.5606,204.4771,205.1216,23037.0
2022-10-05 10:10:00,219.66,220.73,219.55,220.46,26959.0,205.1589,206.1583,205.0562,205.9061,26959.0
2022-10-05 10:20:00,220.59,221.25,220.1,220.55,16604.0,206.0276,206.644,205.5699,205.9902,16604.0
2022-10-05 10:30:00,220.37,220.59,220.12,220.42,20767.0,205.8221,206.0276,205.5886,205.8688,20767.0
2022-10-05 10:40:00,220.41,221.37,220.34,221.06,30811.0,205.8594,206.7561,205.7941,206.4665,30811.0
2022-10-05 10:50:00,221.01,221.57,220.83,220.86,28965.0,206.4198,206.9429,206.2517,206.2797,28965.0
2022-10-05 11:00:00,220.92,221.56,220.91,221.5,14525.0,206.3358,206.9335,206.3264,206.8775,14525.0
2022-10-05 11:10:00,221.63,222.62,221.53,222.41,28600.0,206.9989,207.9235,206.9055,207.7274,28600.0
2022-10-05 11:20:00,222.53,222.53,221.47,221.85,13322.0,207.8395,207.8395,206.8495,207.2044,13322.0
2022-10-05 11:30:00,221.95,222.64,221.65,222.64,18579.0,207.2978,207.9422,207.0176,207.9422,18579.0
2022-10-05 11:40:00,222.67,223.2,222.6,222.72,13902.0,207.9702,208.4652,207.9049,208.0169,13902.0
2022-10-05 11:50:00,222.68,223.11,222.51,222.51,7821.0,207.9796,208.3812,207.8208,207.8208,7821.0
2022-10-05 12:00:00,222.41,222.7,221.81,222.59,7678.0,207.7274,207.9983,207.167,207.8955,7678.0
2022-10-05 12:10:00,222.6,223.44,222.6,223.19,9467.0,207.9049,208.6894,207.9049,208.4559,9467.0
2022-10-05 12:20:00,223.23,223.25,222.97,223.13,2655.0,208.4933,208.5119,208.2504,208.3999,2655.0
2022-10-05 12:30:00,223.06,223.18,222.79,222.88,4121.0,208.3345,208.4466,208.0823,208.1664,4121.0
2022-10-05 12:40:00,222.91,223.71,222.72,223.65,7082.0,208.1944,208.9416,208.0169,208.8855,7082.0
2022-10-05 12:50:00,223.79,224.47,223.61,223.82,9994.0,209.0163,209.6514,208.8482,209.0443,9994.0
2022-10-05 13:00:00,223.88,224.45,223.88,224.24,11622.0,209.1004,209.6327,209.1004,209.4366,11622.0
2022-10-05 13:10:00,224.25,224.77,224.16,224.65,18623.0,209.4459,209.9316,209.3619,209.8195,18623.0
2022-10-05 13:20:00,224.71,224.99,224.12,224.34,19487.0,209.8756,210.1371,209.3245,209.53,19487.0
2022-10-05 13:30:00,224.32,224.32,223.79,223.99,13674.0,209.5113,209.5113,209.0163,209.2031,13674.0
2022-10-05 13:40:00,223.98,224.28,223.75,224.02,9360.0,209.1938,209.474,208.9789,209.2311,9360.0
2022-10-05 13:50:00,223.99,223.99,223.45,223.46,4711.0,209.2031,209.2031,208.6987,208.7081,4711.0
2022-10-05 14:00:00,223.65,224.07,223.62,223.83,8474.0,208.8855,209.2778,208.8575,209.0537,8474.0
2022-10-05 14:10:00,223.84,224.4,223.84,224.37,9773.0,209.063,209.586,209.063,209.558,9773.0
2022-10-05 14:20:00,224.32,224.73,223.88,224.09,19643.0,209.5113,209.8942,209.1004,209.2965,19643.0
2022-10-05 14:30:00,224.11,224.15,223.39,223.86,5105.0,209.3152,209.3525,208.6427,209.0817,5105.0
2022-10-05 14:40:00,223.81,224.06,223.81,223.84,5242.0,209.035,209.2685,209.035,209.063,5242.0
2022-10-05 14:50:00,223.95,224.58,223.94,224.11,12573.0,209.1657,209.7541,209.1564,209.3152,12573.0
2022-10-05 15:00:00,224.11,224.63,224.11,224.53,6178.0,209.3152,209.8008,209.3152,209.7074,6178.0
2022-10-05 15:10:00,224.5,225.16,224.43,225.03,17816.0,209.6794,210.2959,209.614,210.1744,17816.0
2022-10-05 15:20:00,225.01,225.15,225.0,225.14,21917.0,210.1558,210.2865,210.1464,210.2772,21917.0
2022-10-05 15:30:00,225.1,225.22,224.99,225.12,26780.0,210.2398,210.3519,210.1371,210.2585,26780.0
2022-10-05 15:40:00,225.11,225.27,224.82,225.11,35950.0,210.2492,210.3986,209.9783,210.2492,35950.0
2022-10-05 15:50:00,224.98,225.07,224.28,224.36,113992.0,210.1277,210.2118,209.474,209.5487,113992.0
2022-10-06 09:30:00,223.69,225.69,222.66,225.43,28900.0,208.9229,210.7909,207.9609,210.548,28900.0
2022-10-06 09:40:00,225.44,226.01,224.66,224.67,14014.0,210.5574,211.0897,209.8289,209.8382,14014.0
2022-10-06 09:50:00,224.65,225.35,224.12,224.26,11265.0,209.8195,210.4733,209.3245,209.4553,11265.0
2022-10-06 10:00:00,223.82,224.05,223.14,223.64,7579.0,209.0443,209.2591,208.4092,208.8762,7579.0
2022-10-06 10:10:00,223.38,223.45,222.98,223.44,4596.0,208.6334,208.6987,208.2598,208.6894,4596.0
2022-10-06 10:20:00,223.28,223.65,223.08,223.22,11589.0,208.54,208.8855,208.3532,208.4839,11589.0
2022-10-06 10:30:00,223.24,223.34,222.54,222.82,6996.0,208.5026,208.596,207.8488,208.1103,6996.0
2022-10-06 10:40:00,223.11,224.31,223.03,224.31,5158.0,208.3812,209.502,208.3065,209.502,5158.0
2022-10-06 10:50:00,224.27,224.37,223.6,224.31,8418.0,209.4646,209.558,208.8388,209.502,8418.0
2022-10-06 11:00:00,224.31,224.32,223.36,223.43,9531.0,209.502,209.5113,208.6147,208.6801,9531.0
2022-10-06 11:10:00,223.39,223.71,223.04,223.68,6271.0,208.6427,208.9416,208.3158,208.9136,6271.0
2022-10-06 11:20:00,223.63,224.0,223.38,223.49,31844.0,208.8669,209.2124,208.6334,208.7361,31844.0
2022-10-06 11:30:00,223.48,223.57,222.12,222.2,16103.0,208.7268,208.8108,207.4565,207.5313,16103.0
2022-10-06 11:40:00,222.12,222.46,222.0,222.29,10125.0,207.4565,207.7741,207.3445,207.6153,10125.0
2022-10-06 11:50:00,222.29,222.72,221.04,221.13,9905.0,207.6153,208.0169,206.4478,206.5319,9905.0
2022-10-06 12:00:00,221.07,221.76,220.91,221.63,15609.0,206.4759,207.1203,206.3264,206.9989,15609.0
2022-10-06 12:10:00,221.66,221.66,221.14,221.44,4126.0,207.0269,207.0269,206.5412,206.8214,4126.0
2022-10-06 12:20:00,221.54,221.94,221.25,221.85,6003.0,206.9148,207.2884,206.644,207.2044,6003.0
2022-10-06 12:30:00,221.83,221.87,221.65,221.8,4602.0,207.1857,207.2231,207.0176,207.1577,4602.0
2022-10-06 12:40:00,221.81,222.44,221.67,222.12,9159.0,207.167,207.7554,207.0363,207.4565,9159.0
2022-10-06 12:50:00,222.12,222.18,221.7,221.8,4036.0,207.4565,207.5126,207.0643,207.1577,4036.0
2022-10-06 13:00:00,221.78,222.03,221.51,221.61,5784.0,207.139,207.3725,206.8868,206.9802,5784.0
2022-10-06 13:10:00,221.53,221.86,221.45,221.68,10233.0,206.9055,207.2137,206.8308,207.0456,10233.0
2022-10-06 13:20:00,221.71,221.93,221.67,221.91,6814.0,207.0736,207.2791,207.0363,207.2604,6814.0
2022-10-06 13:30:00,221.85,221.91,221.2,221.38,10280.0,207.2044,207.2604,206.5973,206.7654,10280.0
2022-10-06 13:40:00,221.39,221.67,221.39,221.55,3638.0,206.7747,207.0363,206.7747,206.9242,3638.0
2022-10-06 13:50:00,221.55,221.69,221.38,221.62,6931.0,206.9242,207.0549,206.7654,206.9896,6931.0
2022-10-06 14:00:00,221.46,221.51,221.08,221.09,18868.0,206.8401,206.8868,206.4852,206.4945,18868.0
2022-10-06 14:10:00,221.08,221.3,220.96,221.3,6104.0,206.4852,206.6907,206.3731,206.6907,6104.0
2022-10-06 14:20:00,221.28,221.9,221.28,221.9,9544.0,206.672,207.2511,206.672,207.2511,9544.0
2022-10-06 14:30:00,221.89,222.12,221.62,221.71,8492.0,207.2417,207.4565,206.9896,207.0736,8492.0
2022-10-06 14:40:00,221.82,221.93,221.41,221.44,8936.0,207.1764,207.2791,206.7934,206.8214,8936.0
2022-10-06 14:50:00,221.42,221.93,221.29,221.67,13774.0,206.8028,207.2791,206.6813,207.0363,13774.0
2022-10-06 15:00:00,221.62,221.78,221.47,221.54,13748.0,206.9896,207.139,206.8495,206.9148,13748.0
2022-10-06 15:10:00,221.68,221.97,221.37,221.69,21114.0,207.0456,207.3164,206.7561,207.0549,21114.0
2022-10-06 15:20:00,221.64,222.38,221.56,222.08,19451.0,207.0082,207.6994,206.9335,207.4192,19451.0
2022-10-06 15:30:00,222.13,222.2,221.73,221.97,13277.0,207.4659,207.5313,207.0923,207.3164,13277.0
2022-10-06 15:40:00,221.84,222.16,221.76,221.9,59723.0,207.195,207.4939,207.1203,207.2511,59723.0
2022-10-06 15:50:00,221.95,222.03,220.62,220.84,156163.0,207.2978,207.3725,206.0556,206.261,156163.0
2022-10-07 09:30:00,218.99,219.63,218.05,218.69,12876.0,204.5332,205.1309,203.6552,204.253,12876.0
2022-10-07 09:40:00,218.92,219.16,217.49,217.51,6030.0,204.4678,204.692,203.1322,203.1509,6030.0
2022-10-07 09:50:00,217.58,217.89,216.46,216.46,8925.0,203.2163,203.5058,202.1702,202.1702,8925.0
2022-10-07 10:00:00,216.36,217.12,216.0,217.12,12950.0,202.0768,202.7866,201.7406,202.7866,12950.0
2022-10-07 10:10:00,216.98,217.88,216.79,217.74,14250.0,202.6559,203.4965,202.4784,203.3657,14250.0
2022-10-07 10:20:00,217.71,218.5,217.58,218.03,7474.0,203.3377,204.0755,203.2163,203.6366,7474.0
2022-10-07 10:30:00,218.08,218.43,218.04,218.16,7155.0,203.6833,204.0101,203.6459,203.758,7155.0
2022-10-07 10:40:00,218.32,219.09,218.32,219.03,4006.0,203.9074,204.6266,203.9074,204.5705,4006.0
2022-10-07 10:50:00,219.08,219.27,218.71,219.11,10479.0,204.6172,204.7947,204.2717,204.6453,10479.0
2022-10-07 11:00:00,219.15,219.15,218.65,218.78,4587.0,204.6826,204.6826,204.2156,204.337,4587.0
2022-10-07 11:10:00,218.77,218.87,218.21,218.42,4280.0,204.3277,204.4211,203.8047,204.0008,4280.0
2022-10-07 11:20:00,218.42,218.42,217.91,218.09,7418.0,204.0008,204.0008,203.5245,203.6926,7418.0
2022-10-07 11:30:00,218.15,218.38,217.65,218.35,6743.0,203.7486,203.9634,203.2816,203.9354,6743.0
2022-10-07 11:40:00,218.22,218.46,217.88,218.26,5561.0,203.814,204.0382,203.4965,203.8514,5561.0
2022-10-07 11:50:00,218.24,219.09,218.22,218.88,14565.0,203.8327,204.6266,203.814,204.4304,14565.0
2022-10-07 12:00:00,218.63,218.72,218.37,218.67,3588.0,204.1969,204.281,203.9541,204.2343,3588.0
2022-10-07 12:10:00,218.7,218.96,218.5,218.6,3080.0,204.2623,204.5052,204.0755,204.1689,3080.0
2022-10-07 12:20:00,218.58,218.59,217.98,218.06,4925.0,204.1502,204.1596,203.5899,203.6646,4925.0
2022-10-07 12:30:00,218.08,218.89,218.01,218.85,9091.0,203.6833,204.4398,203.6179,204.4024,9091.0
2022-10-07 12:40:00,218.83,218.89,218.17,218.2,11726.0,204.3837,204.4398,203.7673,203.7953,11726.0
2022-10-07 12:50:00,218.16,218.42,218.15,218.42,6125.0,203.758,204.0008,203.7486,204.0008,6125.0
2022-10-07 13:00:00,218.42,218.42,217.78,217.78,5029.0,204.0008,204.0008,203.4031,203.4031,5029.0
2022-10-07 13:10:00,217.78,218.47,217.78,218.28,7567.0,203.4031,204.0475,203.4031,203.87,7567.0
2022-10-07 13:20:00,218.25,218.34,217.88,217.88,17507.0,203.842,203.9261,203.4965,203.4965,17507.0
2022-10-07 13:30:00,217.77,218.01,217.6,217.61,9279.0,203.3937,203.6179,203.2349,203.2443,9279.0
2022-10-07 13:40:00,217.76,218.01,217.65,217.83,7280.0,203.3844,203.6179,203.2816,203.4498,7280.0
2022-10-07 13:50:00,217.87,218.02,217.33,217.45,6183.0,203.4871,203.6272,202.9828,203.0948,6183.0
2022-10-07 14:00:00,217.4,217.75,217.4,217.53,4342.0,203.0481,203.375,203.0481,203.1696,4342.0
2022-10-07 14:10:00,217.56,217.61,217.22,217.44,4822.0,203.1976,203.2443,202.88,203.0855,4822.0
2022-10-07 14:20:00,217.42,217.47,217.13,217.13,4225.0,203.0668,203.1135,202.796,202.796,4225.0
2022-10-07 14:30:00,217.13,217.22,216.99,217.17,5899.0,202.796,202.88,202.6652,202.8333,5899.0
2022-10-07 14:40:00,217.15,217.17,216.9,217.05,9613.0,202.8146,202.8333,202.5811,202.7212,9613.0
2022-10-07 14:50:00,217.08,217.36,216.98,217.31,7690.0,202.7493,203.0108,202.6559,202.9641,7690.0
2022-10-07 15:00:00,217.31,217.89,217.28,217.73,21020.0,202.9641,203.5058,202.9361,203.3564,21020.0
2022-10-07 15:10:00,217.73,218.0,217.71,217.78,19614.0,203.3564,203.6085,203.3377,203.4031,19614.0
2022-10-07 15:20:00,217.82,217.85,217.53,217.74,22568.0,203.4404,203.4684,203.1696,203.3657,22568.0
2022-10-07 15:30:00,217.75,218.02,217.37,218.02,31753.0,203.375,203.6272,203.0201,203.6272,31753.0
2022-10-07 15:40:00,217.99,218.51,217.81,217.87,56142.0,203.5992,204.0849,203.4311,203.4871,56142.0
2022-10-07 15:50:00,217.81,218.21,217.74,218.07,129356.0,203.4311,203.8047,203.3657,203.6739,129356.0
2022-10-10 09:30:00,218.39,220.33,217.69,219.31,19198.0,203.9728,205.7847,203.319,204.8321,19198.0
2022-10-10 09:40:00,219.35,220.76,219.35,219.87,5044.0,204.8694,206.1863,204.8694,205.3551,5044.0
2022-10-10 09:50:00,219.91,220.01,218.7,218.98,8207.0,205.3924,205.4858,204.2623,204.5238,8207.0
2022-10-10 10:00:00,218.93,219.59,218.76,218.8,11254.0,204.4771,205.0936,204.3184,204.3557,11254.0
2022-10-10 10:10:00,218.8,219.3,218.79,219.08,8054.0,204.3557,204.8227,204.3464,204.6172,8054.0
2022-10-10 10:20:00,219.14,219.76,219.09,219.76,7636.0,204.6733,205.2523,204.6266,205.2523,7636.0
2022-10-10 10:30:00,219.73,220.28,218.67,218.67,5353.0,205.2243,205.738,204.2343,204.2343,5353.0
2022-10-10 10:40:00,218.63,219.0,218.62,219.0,4051.0,204.1969,204.5425,204.1876,204.5425,4051.0
2022-10-10 10:50:00,219.28,219.28,218.84,219.1,4905.0,204.804,204.804,204.3931,204.6359,4905.0
2022-10-10 11:00:00,219.16,219.16,218.88,219.03,8254.0,204.692,204.692,204.4304,204.5705,8254.0
2022-10-10 11:10:00,219.06,219.66,218.99,219.36,4978.0,204.5986,205.1589,204.5332,204.8788,4978.0
2022-10-10 11:20:00,219.36,220.12,219.36,220.01,7636.0,204.8788,205.5886,204.8788,205.4858,7636.0
2022-10-10 11:30:00,220.11,220.11,219.58,219.58,3322.0,205.5792,205.5792,205.0842,205.0842,3322.0
2022-10-10 11:40:00,219.36,219.55,218.89,219.55,5675.0,204.8788,205.0562,204.4398,205.0562,5675.0
2022-10-10 11:50:00,219.46,220.14,219.46,219.77,12925.0,204.9721,205.6073,204.9721,205.2617,12925.0
2022-10-10 12:00:00,219.82,220.08,219.64,219.72,7388.0,205.3084,205.5512,205.1403,205.215,7388.0
2022-10-10 12:10:00,219.58,219.62,218.9,218.96,2790.0,205.0842,205.1216,204.4491,204.5052,2790.0
2022-10-10 12:20:00,218.95,218.98,217.95,218.04,2476.0,204.4958,204.5238,203.5618,203.6459,2476.0
2022-10-10 12:30:00,218.08,218.36,218.0,218.18,4318.0,203.6833,203.9448,203.6085,203.7766,4318.0
2022-10-10 12:40:00,218.13,218.16,217.63,217.63,1629.0,203.73,203.758,203.263,203.263,1629.0
2022-10-10 12:50:00,217.58,217.58,217.15,217.2,4804.0,203.2163,203.2163,202.8146,202.8613,4804.0
2022-10-10 13:00:00,217.22,217.36,217.06,217.09,4467.0,202.88,203.0108,202.7306,202.7586,4467.0
2022-10-10 13:10:00,217.17,217.69,217.0,217.69,4327.0,202.8333,203.319,202.6745,203.319,4327.0
2022-10-10 13:20:00,217.55,217.8,217.53,217.61,3250.0,203.1882,203.4217,203.1696,203.2443,3250.0
2022-10-10 13:30:00,217.67,218.86,217.62,218.86,14506.0,203.3003,204.4118,203.2536,204.4118,14506.0
2022-10-10 13:40:00,218.86,219.42,218.36,219.33,7259.0,204.4118,204.9348,203.9448,204.8507,7259.0
2022-10-10 13:50:00,219.28,219.71,219.28,219.45,4744.0,204.804,205.2056,204.804,204.9628,4744.0
2022-10-10 14:00:00,219.48,219.57,219.03,219.1,5574.0,204.9908,205.0749,204.5705,204.6359,5574.0
2022-10-10 14:10:00,219.1,219.13,218.72,218.72,2646.0,204.6359,204.6639,204.281,204.281,2646.0
2022-10-10 14:20:00,218.75,218.77,218.36,218.65,3527.0,204.309,204.3277,203.9448,204.2156,3527.0
2022-10-10 14:30:00,218.73,219.28,218.67,219.28,3274.0,204.2903,204.804,204.2343,204.804,3274.0
2022-10-10 14:40:00,219.28,219.45,218.8,218.97,4120.0,204.804,204.9628,204.3557,204.5145,4120.0
2022-10-10 14:50:00,218.92,219.03,218.68,218.84,3650.0,204.4678,204.5705,204.2436,204.3931,3650.0
2022-10-10 15:00:00,219.08,219.13,218.54,218.84,4299.0,204.6172,204.6639,204.1129,204.3931,4299.0
2022-10-10 15:10:00,218.94,219.72,218.88,219.55,6950.0,204.4865,205.215,204.4304,205.0562,6950.0
2022-10-10 15:20:00,219.52,219.76,218.95,218.95,4469.0,205.0282,205.2523,204.4958,204.4958,4469.0
2022-10-10 15:30:00,219.0,219.72,218.8,219.52,7236.0,204.5425,205.215,204.3557,205.0282,7236.0
2022-10-10 15:40:00,219.46,219.74,219.02,219.54,20486.0,204.9721,205.2337,204.5612,205.0469,20486.0
2022-10-10 15:50:00,219.57,220.02,219.17,219.17,70229.0,205.0749,205.4952,204.7013,204.7013,70229.0
2022-10-11 09:30:00,218.54,218.54,216.41,217.05,21349.0,204.1129,204.1129,202.1235,202.7212,21349.0
2022-10-11 09:40:00,217.26,218.43,217.11,218.43,3983.0,202.9174,204.0101,202.7773,204.0101,3983.0
2022-10-11 09:50:00,218.33,218.33,217.48,217.66,1265.0,203.9167,203.9167,203.1229,203.291,1265.0
2022-10-11 10:00:00,217.29,217.74,217.28,217.44,5913.0,202.9454,203.3657,202.9361,203.0855,5913.0
2022-10-11 10:10:00,217.73,218.42,217.37,218.26,4650.0,203.3564,204.0008,203.0201,203.8514,4650.0
2022-10-11 10:20:00,217.99,218.68,217.99,218.59,2044.0,203.5992,204.2436,203.5992,204.1596,2044.0
2022-10-11 10:30:00,218.54,218.96,218.19,218.96,11062.0,204.1129,204.5052,203.786,204.5052,11062.0
2022-10-11 10:40:00,219.2,219.28,218.87,219.0,11062.0,204.7293,204.804,204.4211,204.5425,11062.0
2022-10-11 10:50:00,219.11,219.47,218.85,219.08,3502.0,204.6453,204.9815,204.4024,204.6172,3502.0
2022-10-11 11:00:00,219.18,219.83,219.06,219.62,5475.0,204.7106,205.3177,204.5986,205.1216,5475.0
2022-10-11 11:10:00,219.65,220.25,219.41,220.04,4731.0,205.1496,205.71,204.9254,205.5139,4731.0
2022-10-11 11:20:00,220.15,220.15,219.72,219.92,7303.0,205.6166,205.6166,205.215,205.4018,7303.0
2022-10-11 11:30:00,219.95,220.74,219.95,220.6,5160.0,205.4298,206.1676,205.4298,206.0369,5160.0
2022-10-11 11:40:00,220.68,221.31,220.59,221.21,5307.0,206.1116,206.7,206.0276,206.6066,5307.0
2022-10-11 11:50:00,221.22,221.6,221.08,221.4,8487.0,206.616,206.9709,206.4852,206.7841,8487.0
2022-10-11 12:00:00,221.48,221.48,220.74,220.8,5169.0,206.8588,206.8588,206.1676,206.2237,5169.0
2022-10-11 12:10:00,220.91,221.99,220.91,221.93,11510.0,206.3264,207.3351,206.3264,207.2791,11510.0
2022-10-11 12:20:00,222.05,222.81,221.96,222.76,17049.0,207.3912,208.101,207.3071,208.0543,17049.0
2022-10-11 12:30:00,222.76,223.21,222.5,222.5,5800.0,208.0543,208.4746,207.8115,207.8115,5800.0
2022-10-11 12:40:00,222.82,222.94,222.51,222.51,2622.0,208.1103,208.2224,207.8208,207.8208,2622.0
2022-10-11 12:50:00,222.48,222.48,222.19,222.43,7110.0,207.7928,207.7928,207.5219,207.7461,7110.0
2022-10-11 13:00:00,222.25,222.26,221.99,222.06,1354.0,207.578,207.5873,207.3351,207.4005,1354.0
2022-10-11 13:10:00,222.02,222.12,221.5,221.72,3814.0,207.3631,207.4565,206.8775,207.083,3814.0
2022-10-11 13:20:00,221.64,221.8,220.98,221.78,19284.0,207.0082,207.1577,206.3918,207.139,19284.0
2022-10-11 13:30:00,221.78,221.83,221.49,221.55,3621.0,207.139,207.1857,206.8681,206.9242,3621.0
2022-10-11 13:40:00,221.56,221.81,221.55,221.78,4820.0,206.9335,207.167,206.9242,207.139,4820.0
2022-10-11 13:50:00,221.52,221.72,221.48,221.48,7261.0,206.8962,207.083,206.8588,206.8588,7261.0
2022-10-11 14:00:00,221.46,221.63,221.04,221.1,4534.0,206.8401,206.9989,206.4478,206.5039,4534.0
2022-10-11 14:10:00,221.03,221.25,220.95,221.1,4359.0,206.4385,206.644,206.3638,206.5039,4359.0
2022-10-11 14:20:00,221.16,221.71,221.16,221.53,5815.0,206.5599,207.0736,206.5599,206.9055,5815.0
2022-10-11 14:30:00,221.71,222.13,221.71,221.96,4868.0,207.0736,207.4659,207.0736,207.3071,4868.0
2022-10-11 14:40:00,222.04,222.07,220.91,220.92,11111.0,207.3818,207.4098,206.3264,206.3358,11111.0
2022-10-11 14:50:00,221.06,221.17,219.94,220.0,11308.0,206.4665,206.5693,205.4205,205.4765,11308.0
2022-10-11 15:00:00,219.84,219.9,219.33,219.41,10349.0,205.3271,205.3831,204.8507,204.9254,10349.0
2022-10-11 15:10:00,219.41,219.5,218.77,219.18,15595.0,204.9254,205.0095,204.3277,204.7106,15595.0
2022-10-11 15:20:00,219.24,219.42,218.97,219.35,20560.0,204.7667,204.9348,204.5145,204.8694,20560.0
2022-10-11 15:30:00,219.39,219.76,218.98,219.76,9678.0,204.9068,205.2523,204.5238,205.2523,9678.0
2022-10-11 15:40:00,219.71,219.91,219.35,219.91,11944.0,205.2056,205.3924,204.8694,205.3924,11944.0
2022-10-11 15:50:00,219.82,220.34,219.37,220.0,88795.0,205.3084,205.7941,204.8881,205.4765,88795.0
2022-10-12 09:30:00,220.3,220.3,218.92,219.31,12004.0,205.7567,205.7567,204.4678,204.8321,12004.0
2022-10-12 09:40:00,219.44,220.36,219.17,219.99,4765.0,204.9535,205.8127,204.7013,205.4672,4765.0
2022-10-12 09:50:00,219.81,220.52,219.55,220.42,11200.0,205.299,205.9622,205.0562,205.8688,11200.0
2022-10-12 10:00:00,220.47,220.92,220.45,220.46,10592.0,205.9155,206.3358,205.8968,205.9061,10592.0
2022-10-12 10:10:00,220.75,220.82,220.4,220.8,3417.0,206.177,206.2424,205.8501,206.2237,3417.0
2022-10-12 10:20:00,220.81,220.81,219.94,220.33,7854.0,206.233,206.233,205.4205,205.7847,7854.0
2022-10-12 10:30:00,220.28,220.57,219.81,219.91,15403.0,205.738,206.0089,205.299,205.3924,15403.0
2022-10-12 10:40:00,219.97,219.97,219.03,219.27,4542.0,205.4485,205.4485,204.5705,204.7947,4542.0
2022-10-12 10:50:00,219.29,220.21,219.29,219.73,6666.0,204.8134,205.6726,204.8134,205.2243,6666.0
2022-10-12 11:00:00,219.82,219.98,219.41,219.62,6661.0,205.3084,205.4578,204.9254,205.1216,6661.0
2022-10-12 11:10:00,219.61,220.19,219.61,220.16,8412.0,205.1122,205.654,205.1122,205.6259,8412.0
2022-10-12 11:20:00,220.16,220.66,219.62,219.64,8158.0,205.6259,206.0929,205.1216,205.1403,8158.0
2022-10-12 11:30:00,219.8,219.81,219.11,219.11,5626.0,205.2897,205.299,204.6453,204.6453,5626.0
2022-10-12 11:40:00,219.24,219.74,219.13,219.5,4069.0,204.7667,205.2337,204.6639,205.0095,4069.0
2022-10-12 11:50:00,219.56,220.12,219.54,219.97,6873.0,205.0655,205.5886,205.0469,205.4485,6873.0
2022-10-12 12:00:00,219.91,220.21,219.55,219.56,4259.0,205.3924,205.6726,205.0562,205.0655,4259.0
2022-10-12 12:10:00,219.62,219.86,219.26,219.75,2814.0,205.1216,205.3457,204.7854,205.243,2814.0
2022-10-12 12:20:00,219.76,219.87,219.34,219.34,4305.0,205.2523,205.3551,204.8601,204.8601,4305.0
2022-10-12 12:30:00,219.32,219.71,219.26,219.3,3308.0,204.8414,205.2056,204.7854,204.8227,3308.0
2022-10-12 12:40:00,219.25,219.27,218.96,218.96,3202.0,204.776,204.7947,204.5052,204.5052,3202.0
2022-10-12 12:50:00,219.05,219.25,219.05,219.22,2612.0,204.5892,204.776,204.5892,204.748,2612.0
2022-10-12 13:00:00,219.12,219.27,218.87,219.19,4518.0,204.6546,204.7947,204.4211,204.72,4518.0
2022-10-12 13:10:00,219.1,219.16,218.66,218.74,3056.0,204.6359,204.692,204.225,204.2997,3056.0
2022-10-12 13:20:00,218.77,218.9,218.6,218.87,3038.0,204.3277,204.4491,204.1689,204.4211,3038.0
2022-10-12 13:30:00,218.88,218.88,218.42,218.49,5551.0,204.4304,204.4304,204.0008,204.0662,5551.0
2022-10-12 13:40:00,218.5,218.56,218.22,218.56,3570.0,204.0755,204.1316,203.814,204.1316,3570.0
2022-10-12 13:50:00,218.57,218.69,218.43,218.56,3848.0,204.1409,204.253,204.0101,204.1316,3848.0
2022-10-12 14:00:00,218.61,219.01,218.45,218.75,6382.0,204.1783,204.5519,204.0288,204.309,6382.0
2022-10-12 14:10:00,218.62,219.22,218.49,218.83,6446.0,204.1876,204.748,204.0662,204.3837,6446.0
2022-10-12 14:20:00,218.73,219.26,218.5,219.11,4205.0,204.2903,204.7854,204.0755,204.6453,4205.0
2022-10-12 14:30:00,219.19,219.5,218.97,219.47,5602.0,204.72,205.0095,204.5145,204.9815,5602.0
2022-10-12 14:40:00,219.53,219.6,219.12,219.14,8170.0,205.0375,205.1029,204.6546,204.6733,8170.0
2022-10-12 14:50:00,219.15,219.57,219.04,219.49,23429.0,204.6826,205.0749,204.5799,205.0002,23429.0
2022-10-12 15:00:00,219.54,219.65,219.36,219.41,15337.0,205.0469,205.1496,204.8788,204.9254,15337.0
2022-10-12 15:10:00,219.41,219.57,219.0,219.29,9357.0,204.9254,205.0749,204.5425,204.8134,9357.0
2022-10-12 15:20:00,219.34,219.37,218.57,218.57,10063.0,204.8601,204.8881,204.1409,204.1409,10063.0
2022-10-12 15:30:00,218.51,219.35,218.43,218.84,30472.0,204.0849,204.8694,204.0101,204.3931,30472.0
2022-10-12 15:40:00,218.92,219.55,218.88,219.1,37585.0,204.4678,205.0562,204.4304,204.6359,37585.0
2022-10-12 15:50:00,218.96,219.03,218.11,218.12,87162.0,204.5052,204.5705,203.7113,203.7206,87162.0
2022-10-13 09:30:00,215.0,215.69,212.65,212.93,60774.0,200.8066,201.451,198.6117,198.8732,60774.0
2022-10-13 09:40:00,212.74,214.89,212.45,214.89,6557.0,198.6958,200.7038,198.4249,200.7038,6557.0
2022-10-13 09:50:00,215.03,216.73,214.89,215.57,5404.0,200.8346,202.4224,200.7038,201.339,5404.0
2022-10-13 10:00:00,215.61,216.54,215.16,216.25,5829.0,201.3763,202.2449,200.956,201.9741,5829.0
2022-10-13 10:10:00,216.05,216.47,215.56,215.8,9097.0,201.7873,202.1795,201.3296,201.5538,9097.0
2022-10-13 10:20:00,215.58,215.91,214.98,215.42,9928.0,201.3483,201.6565,200.7879,201.1989,9928.0
2022-10-13 10:30:00,215.36,216.66,215.36,216.23,6476.0,201.1428,202.357,201.1428,201.9554,6476.0
2022-10-13 10:40:00,216.46,217.32,216.3,217.32,4900.0,202.1702,202.9734,202.0208,202.9734,4900.0
2022-10-13 10:50:00,217.31,218.28,216.86,217.74,4916.0,202.9641,203.87,202.5438,203.3657,4916.0
2022-10-13 11:00:00,217.74,219.85,217.74,219.85,4114.0,203.3657,205.3364,203.3657,205.3364,4114.0
2022-10-13 11:10:00,219.75,221.21,219.32,220.87,6908.0,205.243,206.6066,204.8414,206.2891,6908.0
2022-10-13 11:20:00,220.46,222.32,220.46,221.83,8900.0,205.9061,207.6433,205.9061,207.1857,8900.0
2022-10-13 11:30:00,222.06,223.66,221.73,223.61,8362.0,207.4005,208.8949,207.0923,208.8482,8362.0
2022-10-13 11:40:00,223.88,224.41,223.14,223.16,22399.0,209.1004,209.5954,208.4092,208.4279,22399.0
2022-10-13 11:50:00,223.25,223.95,222.99,223.84,11761.0,208.5119,209.1657,208.2691,209.063,11761.0
2022-10-13 12:00:00,223.72,224.08,223.55,223.67,8063.0,208.9509,209.2872,208.7921,208.9042,8063.0
2022-10-13 12:10:00,223.6,223.76,222.33,222.48,8535.0,208.8388,208.9883,207.6527,207.7928,8535.0
2022-10-13 12:20:00,222.34,223.18,222.22,222.71,5853.0,207.662,208.4466,207.5499,208.0076,5853.0
2022-10-13 12:30:00,222.59,222.86,222.23,222.86,11254.0,207.8955,208.1477,207.5593,208.1477,11254.0
2022-10-13 12:40:00,222.94,223.95,222.94,223.91,12347.0,208.2224,209.1657,208.2224,209.1284,12347.0
2022-10-13 12:50:00,223.86,224.36,223.86,224.27,11915.0,209.0817,209.5487,209.0817,209.4646,11915.0
2022-10-13 13:00:00,224.4,224.61,223.98,224.09,9656.0,209.586,209.7822,209.1938,209.2965,9656.0
2022-10-13 13:10:00,224.06,224.88,224.02,224.73,17372.0,209.2685,210.0343,209.2311,209.8942,17372.0
2022-10-13 13:20:00,224.8,226.06,224.8,225.73,16728.0,209.9596,211.1364,209.9596,210.8282,16728.0
2022-10-13 13:30:00,225.73,226.24,225.45,225.45,6682.0,210.8282,211.3046,210.5667,210.5667,6682.0
2022-10-13 13:40:00,225.52,225.6,224.53,224.93,9545.0,210.6321,210.7068,209.7074,210.081,9545.0
2022-10-13 13:50:00,224.84,224.92,224.41,224.55,5885.0,209.997,210.0717,209.5954,209.7261,5885.0
2022-10-13 14:00:00,224.4,224.78,224.25,224.43,12851.0,209.586,209.9409,209.4459,209.614,12851.0
2022-10-13 14:10:00,224.45,224.78,224.21,224.47,8664.0,209.6327,209.9409,209.4086,209.6514,8664.0
2022-10-13 14:20:00,224.46,224.56,223.69,223.82,4346.0,209.6421,209.7355,208.9229,209.0443,4346.0
2022-10-13 14:30:00,223.95,224.74,223.95,224.71,8566.0,209.1657,209.9036,209.1657,209.8756,8566.0
2022-10-13 14:40:00,224.62,224.68,224.34,224.49,6138.0,209.7915,209.8475,209.53,209.6701,6138.0
2022-10-13 14:50:00,224.42,225.1,224.34,224.79,10122.0,209.6047,210.2398,209.53,209.9503,10122.0
2022-10-13 15:00:00,224.7,225.12,224.41,225.06,9043.0,209.8662,210.2585,209.5954,210.2025,9043.0
2022-10-13 15:10:00,225.07,225.07,224.32,224.61,11050.0,210.2118,210.2118,209.5113,209.7822,11050.0
2022-10-13 15:20:00,224.53,224.7,224.28,224.33,10128.0,209.7074,209.8662,209.474,209.5207,10128.0
2022-10-13 15:30:00,224.33,224.81,223.92,224.59,13339.0,209.5207,209.969,209.1377,209.7635,13339.0
2022-10-13 15:40:00,224.62,224.88,224.19,224.74,19500.0,209.7915,210.0343,209.3899,209.9036,19500.0
2022-10-13 15:50:00,224.55,225.02,224.1,224.34,75434.0,209.7261,210.1651,209.3058,209.53,75434.0
2022-10-14 09:30:00,224.97,226.45,224.97,225.99,14757.0,210.1184,211.5007,210.1184,211.0711,14757.0
2022-10-14 09:40:00,226.0,226.18,223.56,223.82,3074.0,211.0804,211.2485,208.8015,209.0443,3074.0
2022-10-14 09:50:00,224.12,224.39,223.06,223.75,9342.0,209.3245,209.5767,208.3345,208.9789,9342.0
2022-10-14 10:00:00,223.48,223.49,222.2,222.55,6945.0,208.7268,208.7361,207.5313,207.8582,6945.0
2022-10-14 10:10:00,222.67,222.91,221.47,221.76,10737.0,207.9702,208.1944,206.8495,207.1203,10737.0
2022-10-14 10:20:00,221.34,221.49,220.78,220.93,5380.0,206.728,206.8681,206.205,206.3451,5380.0
2022-10-14 10:30:00,220.92,221.95,220.84,221.67,10044.0,206.3358,207.2978,206.261,207.0363,10044.0
2022-10-14 10:40:00,221.93,222.01,220.61,220.61,7611.0,207.2791,207.3538,206.0462,206.0462,7611.0
2022-10-14 10:50:00,220.68,221.5,220.68,221.4,7125.0,206.1116,206.8775,206.1116,206.7841,7125.0
2022-10-14 11:00:00,221.48,222.18,221.48,221.85,4109.0,206.8588,207.5126,206.8588,207.2044,4109.0
2022-10-14 11:10:00,221.77,221.79,221.07,221.52,7118.0,207.1297,207.1483,206.4759,206.8962,7118.0
2022-10-14 11:20:00,221.65,222.33,221.54,222.11,12503.0,207.0176,207.6527,206.9148,207.4472,12503.0
2022-10-14 11:30:00,222.06,222.06,220.81,221.09,8674.0,207.4005,207.4005,206.233,206.4945,8674.0
2022-10-14 11:40:00,221.31,221.34,220.11,220.24,9194.0,206.7,206.728,205.5792,205.7007,9194.0
2022-10-14 11:50:00,220.39,220.57,219.96,220.24,4631.0,205.8408,206.0089,205.4391,205.7007,4631.0
2022-10-14 12:00:00,220.15,220.95,220.14,220.19,4033.0,205.6166,206.3638,205.6073,205.654,4033.0
2022-10-14 12:10:00,219.7,219.88,219.31,219.51,1807.0,205.1963,205.3644,204.8321,205.0188,1807.0
2022-10-14 12:20:00,219.43,219.69,219.23,219.69,4907.0,204.9441,205.187,204.7573,205.187,4907.0
2022-10-14 12:30:00,219.68,220.35,219.65,220.09,5205.0,205.1776,205.8034,205.1496,205.5606,5205.0
2022-10-14 12:40:00,220.18,220.72,220.18,220.3,4768.0,205.6446,206.149,205.6446,205.7567,4768.0
2022-10-14 12:50:00,219.97,220.13,219.76,219.84,3257.0,205.4485,205.5979,205.2523,205.3271,3257.0
2022-10-14 13:00:00,219.94,220.23,219.49,219.49,3123.0,205.4205,205.6913,205.0002,205.0002,3123.0
2022-10-14 13:10:00,219.41,219.89,219.25,219.66,4733.0,204.9254,205.3738,204.776,205.1589,4733.0
2022-10-14 13:20:00,219.6,220.02,219.4,219.92,4297.0,205.1029,205.4952,204.9161,205.4018,4297.0
2022-10-14 13:30:00,220.0,220.32,219.88,219.89,5328.0,205.4765,205.7754,205.3644,205.3738,5328.0
2022-10-14 13:40:00,220.03,220.36,219.92,220.17,6056.0,205.5045,205.8127,205.4018,205.6353,6056.0
2022-10-14 13:50:00,220.21,220.56,220.01,220.56,8694.0,205.6726,205.9995,205.4858,205.9995,8694.0
2022-10-14 14:00:00,220.59,220.71,220.14,220.27,7129.0,206.0276,206.1396,205.6073,205.7287,7129.0
2022-10-14 14:10:00,220.15,220.15,219.29,219.33,11508.0,205.6166,205.6166,204.8134,204.8507,11508.0
2022-10-14 14:20:00,219.35,219.5,219.14,219.43,7018.0,204.8694,205.0095,204.6733,204.9441,7018.0
2022-10-14 14:30:00,219.45,219.56,219.25,219.31,5141.0,204.9628,205.0655,204.776,204.8321,5141.0
2022-10-14 14:40:00,219.25,219.25,218.9,219.16,6660.0,204.776,204.776,204.4491,204.692,6660.0
2022-10-14 14:50:00,219.08,219.34,218.88,219.34,6327.0,204.6172,204.8601,204.4304,204.8601,6327.0
2022-10-14 15:00:00,219.48,220.01,219.3,219.45,4846.0,204.9908,205.4858,204.8227,204.9628,4846.0
2022-10-14 15:10:00,219.45,219.63,218.92,219.1,7334.0,204.9628,205.1309,204.4678,204.6359,7334.0
2022-10-14 15:20:00,219.21,220.14,219.2,220.14,6778.0,204.7387,205.6073,204.7293,205.6073,6778.0
2022-10-14 15:30:00,219.93,220.16,219.57,219.65,12804.0,205.4111,205.6259,205.0749,205.1496,12804.0
2022-10-14 15:40:00,219.69,219.85,219.41,219.59,15264.0,205.187,205.3364,204.9254,205.0936,15264.0
2022-10-14 15:50:00,219.74,219.88,218.81,219.42,65485.0,205.2337,205.3644,204.3651,204.9348,65485.0
2022-10-17 09:30:00,222.95,223.9,222.91,223.9,9647.0,208.2318,209.119,208.1944,209.119,9647.0
2022-10-17 09:40:00,224.07,224.72,222.34,222.88,11638.0,209.2778,209.8849,207.662,208.1664,11638.0
2022-10-17 09:50:00,222.87,222.88,221.37,221.77,14134.0,208.157,208.1664,206.7561,207.1297,14134.0
2022-10-17 10:00:00,221.62,223.13,221.61,222.96,5803.0,206.9896,208.3999,206.9802,208.2411,5803.0
2022-10-17 10:10:00,222.88,223.8,222.74,223.68,4886.0,208.1664,209.0256,208.0356,208.9136,4886.0
2022-10-17 10:20:00,223.68,223.91,222.53,222.72,3891.0,208.9136,209.1284,207.8395,208.0169,3891.0
2022-10-17 10:30:00,222.78,222.79,222.25,222.34,4494.0,208.073,208.0823,207.578,207.662,4494.0
2022-10-17 10:40:00,222.48,222.64,221.75,221.75,5961.0,207.7928,207.9422,207.111,207.111,5961.0
2022-10-17 10:50:00,221.62,221.65,220.59,221.4,6307.0,206.9896,207.0176,206.0276,206.7841,6307.0
2022-10-17 11:00:00,221.41,221.94,221.31,221.41,6757.0,206.7934,207.2884,206.7,206.7934,6757.0
2022-10-17 11:10:00,221.57,221.83,221.3,221.78,5555.0,206.9429,207.1857,206.6907,207.139,5555.0
2022-10-17 11:20:00,221.67,222.27,221.67,222.12,3508.0,207.0363,207.5966,207.0363,207.4565,3508.0
2022-10-17 11:30:00,222.12,222.75,221.87,222.49,5881.0,207.4565,208.045,207.2231,207.8021,5881.0
2022-10-17 11:40:00,222.74,222.87,222.56,222.65,1630.0,208.0356,208.157,207.8675,207.9516,1630.0
2022-10-17 11:50:00,222.83,222.9,222.13,222.19,2459.0,208.1197,208.1851,207.4659,207.5219,2459.0
2022-10-17 12:00:00,222.25,222.47,222.21,222.47,1652.0,207.578,207.7834,207.5406,207.7834,1652.0
2022-10-17 12:10:00,222.34,222.34,221.97,222.07,2327.0,207.662,207.662,207.3164,207.4098,2327.0
2022-10-17 12:20:00,222.1,222.36,221.88,222.3,3521.0,207.4379,207.6807,207.2324,207.6247,3521.0
2022-10-17 12:30:00,222.35,222.78,222.35,222.64,3604.0,207.6714,208.073,207.6714,207.9422,3604.0
2022-10-17 12:40:00,222.63,222.63,221.85,222.07,2980.0,207.9329,207.9329,207.2044,207.4098,2980.0
2022-10-17 12:50:00,222.2,222.2,221.82,222.1,5153.0,207.5313,207.5313,207.1764,207.4379,5153.0
2022-10-17 13:00:00,222.16,222.16,221.63,221.98,3432.0,207.4939,207.4939,206.9989,207.3258,3432.0
2022-10-17 13:10:00,221.9,222.02,221.69,221.69,8810.0,207.2511,207.3631,207.0549,207.0549,8810.0
2022-10-17 13:20:00,221.64,222.28,221.63,222.12,2442.0,207.0082,207.606,206.9989,207.4565,2442.0
2022-10-17 13:30:00,222.06,222.27,221.92,222.09,5362.0,207.4005,207.5966,207.2697,207.4285,5362.0
2022-10-17 13:40:00,222.23,222.32,221.83,221.98,4248.0,207.5593,207.6433,207.1857,207.3258,4248.0
2022-10-17 13:50:00,221.99,221.99,221.55,221.71,3121.0,207.3351,207.3351,206.9242,207.0736,3121.0
2022-10-17 14:00:00,221.63,221.74,221.11,221.11,4766.0,206.9989,207.1016,206.5132,206.5132,4766.0
2022-10-17 14:10:00,221.08,221.08,220.74,220.8,2857.0,206.4852,206.4852,206.1676,206.2237,2857.0
2022-10-17 14:20:00,220.73,220.95,220.43,220.94,4893.0,206.1583,206.3638,205.8781,206.3544,4893.0
2022-10-17 14:30:00,220.91,221.3,220.81,221.24,2244.0,206.3264,206.6907,206.233,206.6346,2244.0
2022-10-17 14:40:00,221.32,221.34,221.1,221.17,2948.0,206.7094,206.728,206.5039,206.5693,2948.0
2022-10-17 14:50:00,221.13,221.23,220.85,220.85,4549.0,206.5319,206.6253,206.2704,206.2704,4549.0
2022-10-17 15:00:00,220.75,220.89,220.45,220.51,11051.0,206.177,206.3077,205.8968,205.9528,11051.0
2022-10-17 15:10:00,220.56,220.69,220.35,220.62,6968.0,205.9995,206.1209,205.8034,206.0556,6968.0
2022-10-17 15:20:00,220.62,220.65,220.28,220.5,11419.0,206.0556,206.0836,205.738,205.9435,11419.0
2022-10-17 15:30:00,220.47,220.59,220.11,220.2,19191.0,205.9155,206.0276,205.5792,205.6633,19191.0
2022-10-17 15:40:00,220.14,220.55,220.14,220.4,19080.0,205.6073,205.9902,205.6073,205.8501,19080.0
2022-10-17 15:50:00,220.45,220.71,219.8,220.15,74166.0,205.8968,206.1396,205.2897,205.6166,74166.0
2022-10-18 09:30:00,224.79,225.97,223.8,225.97,14041.0,209.9503,211.0524,209.0256,211.0524,14041.0
2022-10-18 09:40:00,225.76,225.81,223.88,223.88,8300.0,210.8562,210.9029,209.1004,209.1004,8300.0
2022-10-18 09:50:00,223.35,224.45,223.35,223.6,3373.0,208.6053,209.6327,208.6053,208.8388,3373.0
2022-10-18 10:00:00,223.94,224.25,223.7,224.07,5662.0,209.1564,209.4459,208.9322,209.2778,5662.0
2022-10-18 10:10:00,223.81,223.93,222.63,222.93,5029.0,209.035,209.1471,207.9329,208.2131,5029.0
2022-10-18 10:20:00,222.93,222.93,222.2,222.61,7103.0,208.2131,208.2131,207.5313,207.9142,7103.0
2022-10-18 10:30:00,222.78,222.85,221.96,222.18,4763.0,208.073,208.1384,207.3071,207.5126,4763.0
2022-10-18 10:40:00,222.28,222.8,222.28,222.44,5717.0,207.606,208.0917,207.606,207.7554,5717.0
2022-10-18 10:50:00,222.41,222.58,222.25,222.34,3422.0,207.7274,207.8862,207.578,207.662,3422.0
2022-10-18 11:00:00,222.29,222.91,222.29,222.61,6693.0,207.6153,208.1944,207.6153,207.9142,6693.0
2022-10-18 11:10:00,222.62,222.72,221.64,221.91,5065.0,207.9235,208.0169,207.0082,207.2604,5065.0
2022-10-18 11:20:00,221.68,221.77,221.31,221.77,4056.0,207.0456,207.1297,206.7,207.1297,4056.0
2022-10-18 11:30:00,221.87,222.08,221.57,221.69,4603.0,207.2231,207.4192,206.9429,207.0549,4603.0
2022-10-18 11:40:00,221.64,221.96,221.1,221.96,2387.0,207.0082,207.3071,206.5039,207.3071,2387.0
2022-10-18 11:50:00,221.84,222.18,221.84,222.18,1608.0,207.195,207.5126,207.195,207.5126,1608.0
2022-10-18 12:00:00,222.11,222.39,221.88,222.38,3425.0,207.4472,207.7087,207.2324,207.6994,3425.0
2022-10-18 12:10:00,222.65,222.69,222.24,222.46,3353.0,207.9516,207.9889,207.5686,207.7741,3353.0
2022-10-18 12:20:00,222.51,222.52,221.81,222.02,10029.0,207.8208,207.8301,207.167,207.3631,10029.0
2022-10-18 12:30:00,222.03,222.75,221.93,222.7,11795.0,207.3725,208.045,207.2791,207.9983,11795.0
2022-10-18 12:40:00,222.63,222.83,222.49,222.72,3847.0,207.9329,208.1197,207.8021,208.0169,3847.0
2022-10-18 12:50:00,222.74,223.05,222.7,222.71,3192.0,208.0356,208.3252,207.9983,208.0076,3192.0
2022-10-18 13:00:00,222.78,222.92,222.18,222.7,5804.0,208.073,208.2037,207.5126,207.9983,5804.0
2022-10-18 13:10:00,222.91,223.08,222.81,222.98,4277.0,208.1944,208.3532,208.101,208.2598,4277.0
2022-10-18 13:20:00,222.92,223.23,222.82,223.14,6609.0,208.2037,208.4933,208.1103,208.4092,6609.0
2022-10-18 13:30:00,223.14,223.7,222.96,223.49,6373.0,208.4092,208.9322,208.2411,208.7361,6373.0
2022-10-18 13:40:00,223.58,223.61,223.3,223.61,4761.0,208.8202,208.8482,208.5586,208.8482,4761.0
2022-10-18 13:50:00,223.65,223.77,223.47,223.6,4904.0,208.8855,208.9976,208.7174,208.8388,4904.0
2022-10-18 14:00:00,223.78,223.92,223.54,223.79,4531.0,209.007,209.1377,208.7828,209.0163,4531.0
2022-10-18 14:10:00,223.81,223.81,223.3,223.31,4039.0,209.035,209.035,208.5586,208.568,4039.0
2022-10-18 14:20:00,223.25,223.62,222.98,223.62,18740.0,208.5119,208.8575,208.2598,208.8575,18740.0
2022-10-18 14:30:00,223.64,223.64,222.77,222.77,7674.0,208.8762,208.8762,208.0636,208.0636,7674.0
2022-10-18 14:40:00,222.85,222.85,222.12,222.39,4356.0,208.1384,208.1384,207.4565,207.7087,4356.0
2022-10-18 14:50:00,222.25,222.45,222.16,222.33,8385.0,207.578,207.7648,207.4939,207.6527,8385.0
2022-10-18 15:00:00,222.22,222.32,221.95,222.04,6958.0,207.5499,207.6433,207.2978,207.3818,6958.0
2022-10-18 15:10:00,222.1,222.18,221.76,222.05,12541.0,207.4379,207.5126,207.1203,207.3912,12541.0
2022-10-18 15:20:00,222.06,222.68,221.93,222.68,6850.0,207.4005,207.9796,207.2791,207.9796,6850.0
2022-10-18 15:30:00,222.72,223.43,222.72,223.13,6809.0,208.0169,208.6801,208.0169,208.3999,6809.0
2022-10-18 15:40:00,223.19,223.48,223.1,223.44,9949.0,208.4559,208.7268,208.3719,208.6894,9949.0
2022-10-18 15:50:00,223.44,224.04,223.16,224.01,44555.0,208.6894,209.2498,208.4279,209.2218,44555.0
2022-10-19 09:30:00,223.15,224.87,223.01,223.84,13437.0,208.4186,210.025,208.2878,209.063,13437.0
2022-10-19 09:40:00,223.86,223.86,222.23,222.23,1367.0,209.0817,209.0817,207.5593,207.5593,1367.0
2022-10-19 09:50:00,222.15,222.47,221.72,222.09,5098.0,207.4846,207.7834,207.083,207.4285,5098.0
2022-10-19 10:00:00,221.88,223.22,221.87,223.22,3631.0,207.2324,208.4839,207.2231,208.4839,3631.0
2022-10-19 10:10:00,223.25,224.35,223.13,224.05,6643.0,208.5119,209.5393,208.3999,209.2591,6643.0
2022-10-19 10:20:00,224.19,224.99,224.19,224.96,9511.0,209.3899,210.1371,209.3899,210.1091,9511.0
2022-10-19 10:30:00,225.0,225.0,224.28,224.6,5335.0,210.1464,210.1464,209.474,209.7728,5335.0
2022-10-19 10:40:00,224.55,224.63,224.12,224.21,7185.0,209.7261,209.8008,209.3245,209.4086,7185.0
2022-10-19 10:50:00,224.07,224.43,223.88,224.43,4727.0,209.2778,209.614,209.1004,209.614,4727.0
2022-10-19 11:00:00,224.41,224.53,224.06,224.06,9415.0,209.5954,209.7074,209.2685,209.2685,9415.0
2022-10-19 11:10:00,224.21,225.51,224.15,225.33,6677.0,209.4086,210.6228,209.3525,210.4546,6677.0
2022-10-19 11:20:00,225.21,225.49,224.69,224.87,6357.0,210.3426,210.6041,209.8569,210.025,6357.0
2022-10-19 11:30:00,225.06,225.28,224.34,225.28,6913.0,210.2025,210.4079,209.53,210.4079,6913.0
2022-10-19 11:40:00,225.26,225.79,225.1,225.77,4977.0,210.3893,210.8843,210.2398,210.8656,4977.0
2022-10-19 11:50:00,225.68,225.88,225.17,225.17,10049.0,210.7815,210.9683,210.3052,210.3052,10049.0
2022-10-19 12:00:00,225.31,225.39,224.9,224.91,4884.0,210.436,210.5107,210.053,210.0624,4884.0
2022-10-19 12:10:00,224.92,225.11,224.76,224.88,3938.0,210.0717,210.2492,209.9223,210.0343,3938.0
2022-10-19 12:20:00,224.97,225.0,224.47,224.51,3159.0,210.1184,210.1464,209.6514,209.6888,3159.0
2022-10-19 12:30:00,224.61,224.92,224.59,224.59,4447.0,209.7822,210.0717,209.7635,209.7635,4447.0
2022-10-19 12:40:00,224.59,224.6,223.7,223.71,5727.0,209.7635,209.7728,208.9322,208.9416,5727.0
2022-10-19 12:50:00,223.64,223.99,223.3,223.31,6361.0,208.8762,209.2031,208.5586,208.568,6361.0
2022-10-19 13:00:00,223.53,223.87,222.74,223.28,7099.0,208.7735,209.091,208.0356,208.54,7099.0
2022-10-19 13:10:00,222.97,223.37,222.94,223.13,5852.0,208.2504,208.624,208.2224,208.3999,5852.0
2022-10-19 13:20:00,223.13,223.52,223.02,223.41,6421.0,208.3999,208.7641,208.2971,208.6614,6421.0
2022-10-19 13:30:00,223.23,223.34,222.74,222.75,4064.0,208.4933,208.596,208.0356,208.045,4064.0
2022-10-19 13:40:00,222.73,222.9,222.27,222.27,2480.0,208.0263,208.1851,207.5966,207.5966,2480.0
2022-10-19 13:50:00,222.48,223.02,222.47,222.93,4059.0,207.7928,208.2971,207.7834,208.2131,4059.0
2022-10-19 14:00:00,222.81,223.4,222.67,223.39,3333.0,208.101,208.652,207.9702,208.6427,3333.0
2022-10-19 14:10:00,223.3,223.62,223.27,223.62,15891.0,208.5586,208.8575,208.5306,208.8575,15891.0
2022-10-19 14:20:00,223.56,223.85,223.45,223.71,9434.0,208.8015,209.0723,208.6987,208.9416,9434.0
2022-10-19 14:30:00,223.75,224.19,223.54,224.05,21675.0,208.9789,209.3899,208.7828,209.2591,21675.0
2022-10-19 14:40:00,223.98,224.2,223.56,223.56,18592.0,209.1938,209.3992,208.8015,208.8015,18592.0
2022-10-19 14:50:00,223.64,224.07,223.62,223.83,8646.0,208.8762,209.2778,208.8575,209.0537,8646.0
2022-10-19 15:00:00,223.95,224.52,223.95,224.52,8615.0,209.1657,209.6981,209.1657,209.6981,8615.0
2022-10-19 15:10:00,224.55,225.25,224.55,224.73,16143.0,209.7261,210.3799,209.7261,209.8942,16143.0
2022-10-19 15:20:00,224.65,225.08,224.51,224.52,5776.0,209.8195,210.2211,209.6888,209.6981,5776.0
2022-10-19 15:30:00,224.59,224.83,224.47,224.53,11495.0,209.7635,209.9876,209.6514,209.7074,11495.0
2022-10-19 15:40:00,224.53,224.78,224.34,224.63,15087.0,209.7074,209.9409,209.53,209.8008,15087.0
2022-10-19 15:50:00,224.52,225.06,224.37,224.79,76871.0,209.6981,210.2025,209.558,209.9503,76871.0
2022-10-20 09:30:00,224.75,224.75,222.46,222.46,18578.0,209.9129,209.9129,207.7741,207.7741,18578.0
2022-10-20 09:40:00,223.26,223.53,222.24,223.34,4602.0,208.5213,208.7735,207.5686,208.596,4602.0
2022-10-20 09:50:00,223.65,224.68,223.24,223.7,4832.0,208.8855,209.8475,208.5026,208.9322,4832.0
2022-10-20 10:00:00,223.92,225.64,223.89,225.39,5937.0,209.1377,210.7442,209.1097,210.5107,5937.0
2022-10-20 10:10:00,225.19,225.26,224.34,224.87,5343.0,210.3239,210.3893,209.53,210.025,5343.0
2022-10-20 10:20:00,225.04,225.35,224.28,224.46,6755.0,210.1838,210.4733,209.474,209.6421,6755.0
2022-10-20 10:30:00,224.46,224.72,223.83,224.09,3698.0,209.6421,209.8849,209.0537,209.2965,3698.0
2022-10-20 10:40:00,224.09,224.09,223.07,223.93,13633.0,209.2965,209.2965,208.3438,209.1471,13633.0
2022-10-20 10:50:00,223.77,224.0,222.96,224.0,3551.0,208.9976,209.2124,208.2411,209.2124,3551.0
2022-10-20 11:00:00,224.0,224.0,223.29,223.65,2802.0,209.2124,209.2124,208.5493,208.8855,2802.0
2022-10-20 11:10:00,223.54,223.99,223.2,223.27,2360.0,208.7828,209.2031,208.4652,208.5306,2360.0
2022-10-20 11:20:00,223.17,223.38,221.9,221.97,8782.0,208.4372,208.6334,207.2511,207.3164,8782.0
2022-10-20 11:30:00,221.9,222.92,221.81,222.81,5158.0,207.2511,208.2037,207.167,208.101,5158.0
2022-10-20 11:40:00,222.88,223.19,222.53,222.65,8105.0,208.1664,208.4559,207.8395,207.9516,8105.0
2022-10-20 11:50:00,222.6,222.68,221.95,222.0,2013.0,207.9049,207.9796,207.2978,207.3445,2013.0
2022-10-20 12:00:00,222.04,222.04,221.0,221.0,9041.0,207.3818,207.3818,206.4105,206.4105,9041.0
2022-10-20 12:10:00,220.77,221.5,220.71,221.15,8433.0,206.1957,206.8775,206.1396,206.5506,8433.0
2022-10-20 12:20:00,221.12,221.4,220.41,220.63,3858.0,206.5226,206.7841,205.8594,206.0649,3858.0
2022-10-20 12:30:00,220.39,220.6,220.07,220.31,3426.0,205.8408,206.0369,205.5419,205.766,3426.0
2022-10-20 12:40:00,220.41,220.59,219.8,220.16,3399.0,205.8594,206.0276,205.2897,205.6259,3399.0
2022-10-20 12:50:00,220.18,220.18,219.7,219.87,1400.0,205.6446,205.6446,205.1963,205.3551,1400.0
2022-10-20 13:00:00,219.97,220.06,219.0,219.17,3458.0,205.4485,205.5325,204.5425,204.7013,3458.0
2022-10-20 13:10:00,219.4,219.46,219.12,219.17,1707.0,204.9161,204.9721,204.6546,204.7013,1707.0
2022-10-20 13:20:00,219.08,220.03,218.95,219.76,7302.0,204.6172,205.5045,204.4958,205.2523,7302.0
2022-10-20 13:30:00,219.78,220.03,219.7,219.82,4481.0,205.271,205.5045,205.1963,205.3084,4481.0
2022-10-20 13:40:00,219.76,220.13,219.18,219.18,6502.0,205.2523,205.5979,204.7106,204.7106,6502.0
2022-10-20 13:50:00,219.18,219.42,218.88,219.42,5938.0,204.7106,204.9348,204.4304,204.9348,5938.0
2022-10-20 14:00:00,219.38,219.44,219.15,219.24,3617.0,204.8974,204.9535,204.6826,204.7667,3617.0
2022-10-20 14:10:00,219.2,219.37,218.97,219.33,7801.0,204.7293,204.8881,204.5145,204.8507,7801.0
2022-10-20 14:20:00,219.24,219.57,219.24,219.38,4682.0,204.7667,205.0749,204.7667,204.8974,4682.0
2022-10-20 14:30:00,219.31,220.04,219.21,219.87,3526.0,204.8321,205.5139,204.7387,205.3551,3526.0
2022-10-20 14:40:00,219.71,219.89,219.5,219.81,4089.0,205.2056,205.3738,205.0095,205.299,4089.0
2022-10-20 14:50:00,219.89,220.21,219.72,220.05,4816.0,205.3738,205.6726,205.215,205.5232,4816.0
2022-10-20 15:00:00,219.95,220.61,219.92,220.6,4787.0,205.4298,206.0462,205.4018,206.0369,4787.0
2022-10-20 15:10:00,220.47,220.76,220.06,220.13,10091.0,205.9155,206.1863,205.5325,205.5979,10091.0
2022-10-20 15:20:00,220.05,220.09,219.6,219.78,7943.0,205.5232,205.5606,205.1029,205.271,7943.0
2022-10-20 15:30:00,219.74,220.42,219.51,220.18,10974.0,205.2337,205.8688,205.0188,205.6446,10974.0
2022-10-20 15:40:00,220.23,220.61,220.09,220.43,10717.0,205.6913,206.0462,205.5606,205.8781,10717.0
2022-10-20 15:50:00,220.51,221.17,220.18,220.25,59626.0,205.9528,206.5693,205.6446,205.71,59626.0
2022-10-21 09:30:00,222.83,224.97,221.99,223.78,82996.0,208.1197,210.1184,207.3351,209.007,82996.0
2022-10-21 09:40:00,223.71,227.0,223.32,225.88,33195.0,208.9416,212.0144,208.5773,210.9683,33195.0
2022-10-21 09:50:00,225.82,226.91,225.64,226.7,11505.0,210.9123,211.9303,210.7442,211.7342,11505.0
2022-10-21 10:00:00,226.88,227.78,226.85,227.27,13088.0,211.9023,212.7429,211.8743,212.2666,13088.0
2022-10-21 10:10:00,227.3,228.0,227.0,227.34,10619.0,212.2946,212.9484,212.0144,212.3319,10619.0
2022-10-21 10:20:00,227.34,227.46,226.07,226.18,13369.0,212.3319,212.444,211.1458,211.2485,13369.0
2022-10-21 10:30:00,226.3,226.74,225.58,226.16,12354.0,211.3606,211.7716,210.6881,211.2298,12354.0
2022-10-21 10:40:00,226.19,226.55,225.65,226.38,5317.0,211.2579,211.5941,210.7535,211.4353,5317.0
2022-10-21 10:50:00,226.76,227.35,225.79,226.37,7505.0,211.7902,212.3413,210.8843,211.426,7505.0
2022-10-21 11:00:00,226.2,226.28,225.56,225.82,5278.0,211.2672,211.3419,210.6695,210.9123,5278.0
2022-10-21 11:10:00,225.88,226.53,225.88,226.14,4746.0,210.9683,211.5754,210.9683,211.2112,4746.0
2022-10-21 11:20:00,226.01,227.23,226.01,226.94,6818.0,211.0897,212.2292,211.0897,211.9583,6818.0
2022-10-21 11:30:00,227.37,228.37,227.37,227.55,39124.0,212.36,213.2939,212.36,212.5281,39124.0
2022-10-21 11:40:00,227.61,229.41,227.46,229.41,51911.0,212.5841,214.2653,212.444,214.2653,51911.0
2022-10-21 11:50:00,229.31,230.95,229.21,230.73,113488.0,214.1719,215.7036,214.0785,215.4981,113488.0
2022-10-21 12:00:00,230.69,231.19,230.29,230.52,24325.0,215.4608,215.9278,215.0872,215.302,24325.0
2022-10-21 12:10:00,230.22,230.71,229.79,229.83,11415.0,215.0218,215.4795,214.6202,214.6576,11415.0
2022-10-21 12:20:00,229.78,230.5,229.36,229.62,16611.0,214.6109,215.2833,214.2186,214.4614,16611.0
2022-10-21 12:30:00,229.78,230.99,229.78,230.04,10292.0,214.6109,215.741,214.6109,214.8537,10292.0
2022-10-21 12:40:00,230.14,230.78,230.0,230.49,7047.0,214.9471,215.5448,214.8163,215.274,7047.0
2022-10-21 12:50:00,230.51,231.15,230.51,230.98,9675.0,215.2927,215.8904,215.2927,215.7316,9675.0
2022-10-21 13:00:00,230.95,231.36,230.87,231.04,7175.0,215.7036,216.0866,215.6289,215.7877,7175.0
2022-10-21 13:10:00,230.96,231.11,230.66,230.93,6778.0,215.713,215.8531,215.4328,215.6849,6778.0
2022-10-21 13:20:00,230.8,231.04,230.5,230.89,5782.0,215.5635,215.7877,215.2833,215.6476,5782.0
2022-10-21 13:30:00,230.89,231.45,230.82,231.45,13990.0,215.6476,216.1706,215.5822,216.1706,13990.0
2022-10-21 13:40:00,231.47,232.39,231.46,232.34,15039.0,216.1893,217.0486,216.18,217.0019,15039.0
2022-10-21 13:50:00,232.31,232.89,232.04,232.63,45881.0,216.9738,217.5156,216.7217,217.2727,45881.0
2022-10-21 14:00:00,232.64,233.41,232.61,233.35,12965.0,217.2821,218.0012,217.254,217.9452,12965.0
2022-10-21 14:10:00,233.34,233.66,232.45,232.46,14046.0,217.9358,218.2347,217.1046,217.1139,14046.0
2022-10-21 14:20:00,232.51,233.01,232.51,233.01,11586.0,217.1606,217.6276,217.1606,217.6276,11586.0
2022-10-21 14:30:00,233.04,233.41,233.0,233.39,6895.0,217.6557,218.0012,217.6183,217.9825,6895.0
2022-10-21 14:40:00,233.36,233.43,233.05,233.07,7348.0,217.9545,218.0199,217.665,217.6837,7348.0
2022-10-21 14:50:00,233.16,233.45,232.95,233.42,40686.0,217.7677,218.0386,217.5716,218.0106,40686.0
2022-10-21 15:00:00,233.5,233.83,233.27,233.7,8770.0,218.0853,218.3935,217.8705,218.2721,8770.0
2022-10-21 15:10:00,233.72,234.09,233.62,234.02,14264.0,218.2908,218.6363,218.1974,218.571,14264.0
2022-10-21 15:20:00,233.97,234.54,233.91,234.5,27758.0,218.5243,219.0566,218.4682,219.0193,27758.0
2022-10-21 15:30:00,234.5,234.9,234.25,234.9,40424.0,219.0193,219.3929,218.7858,219.3929,40424.0
2022-10-21 15:40:00,234.89,234.98,234.32,234.56,92432.0,219.3835,219.4676,218.8512,219.0753,92432.0
2022-10-21 15:50:00,234.57,234.68,232.85,232.92,154657.0,219.0846,219.1874,217.4782,217.5436,154657.0
2022-10-24 09:30:00,233.5,235.38,233.1,234.71,26930.0,218.0853,219.8412,217.7117,219.2154,26930.0
2022-10-24 09:40:00,234.61,235.75,233.4,234.61,13769.0,219.122,220.1867,217.9919,219.122,13769.0
2022-10-24 09:50:00,234.7,235.29,234.0,234.31,7532.0,219.2061,219.7571,218.5523,218.8418,7532.0
2022-10-24 10:00:00,234.14,234.14,232.0,232.91,20653.0,218.683,218.683,216.6843,217.5342,20653.0
2022-10-24 10:10:00,233.03,234.53,233.03,233.37,22136.0,217.6463,219.0473,217.6463,217.9639,22136.0
2022-10-24 10:20:00,233.0,233.0,231.58,232.72,14865.0,217.6183,217.6183,216.292,217.3568,14865.0
2022-10-24 10:30:00,232.73,233.47,232.52,232.91,9748.0,217.3661,218.0573,217.17,217.5342,9748.0
2022-10-24 10:40:00,232.65,232.69,231.23,231.43,10050.0,217.2914,217.3288,215.9651,216.1519,10050.0
2022-10-24 10:50:00,231.44,233.09,231.34,232.8,19166.0,216.1613,217.7024,216.0679,217.4315,19166.0
2022-10-24 11:00:00,232.89,233.35,232.01,232.06,10737.0,217.5156,217.9452,216.6936,216.7403,10737.0
2022-10-24 11:10:00,232.15,232.49,231.3,231.54,6600.0,216.8244,217.142,216.0305,216.2547,6600.0
2022-10-24 11:20:00,231.47,232.07,231.36,231.83,12298.0,216.1893,216.7497,216.0866,216.5255,12298.0
2022-10-24 11:30:00,231.92,232.67,231.25,232.46,23307.0,216.6096,217.3101,215.9838,217.1139,23307.0
2022-10-24 11:40:00,232.56,232.73,231.78,232.43,5747.0,217.2073,217.3661,216.4788,217.0859,5747.0
2022-10-24 11:50:00,232.49,232.98,232.35,232.78,7203.0,217.142,217.5996,217.0112,217.4128,7203.0
2022-10-24 12:00:00,232.63,232.63,231.75,231.79,7464.0,217.2727,217.2727,216.4508,216.4882,7464.0
2022-10-24 12:10:00,231.71,232.09,231.5,232.01,5669.0,216.4135,216.7684,216.2173,216.6936,5669.0
2022-10-24 12:20:00,231.93,231.96,231.42,231.51,7334.0,216.6189,216.647,216.1426,216.2267,7334.0
2022-10-24 12:30:00,231.45,231.81,231.0,231.53,14446.0,216.1706,216.5069,215.7503,216.2453,14446.0
2022-10-24 12:40:00,231.61,232.29,231.37,232.16,6813.0,216.3201,216.9552,216.0959,216.8337,6813.0
2022-10-24 12:50:00,232.16,232.56,231.62,231.63,13583.0,216.8337,217.2073,216.3294,216.3387,13583.0
2022-10-24 13:00:00,231.67,232.03,231.6,231.67,5364.0,216.3761,216.7123,216.3107,216.3761,5364.0
2022-10-24 13:10:00,231.77,231.86,231.21,231.51,15431.0,216.4695,216.5536,215.9465,216.2267,15431.0
2022-10-24 13:20:00,231.44,232.04,231.3,231.67,9069.0,216.1613,216.7217,216.0305,216.3761,9069.0
2022-10-24 13:30:00,231.65,232.0,231.57,232.0,9753.0,216.3574,216.6843,216.2827,216.6843,9753.0
2022-10-24 13:40:00,232.06,232.37,231.79,231.79,3292.0,216.7403,217.0299,216.4882,216.4882,3292.0
2022-10-24 13:50:00,231.96,232.52,231.81,232.3,9641.0,216.647,217.17,216.5069,216.9645,9641.0
2022-10-24 14:00:00,232.29,232.51,231.89,231.89,7912.0,216.9552,217.1606,216.5816,216.5816,7912.0
2022-10-24 14:10:00,231.9,232.04,231.65,231.66,6129.0,216.5909,216.7217,216.3574,216.3668,6129.0
2022-10-24 14:20:00,231.59,232.21,231.59,232.16,6149.0,216.3014,216.8804,216.3014,216.8337,6149.0
2022-10-24 14:30:00,232.17,232.41,231.99,232.36,4086.0,216.8431,217.0672,216.675,217.0205,4086.0
2022-10-24 14:40:00,232.41,233.02,232.4,232.82,7234.0,217.0672,217.637,217.0579,217.4502,7234.0
2022-10-24 14:50:00,232.88,233.38,232.76,233.3,9895.0,217.5062,217.9732,217.3941,217.8985,9895.0
2022-10-24 15:00:00,233.36,233.4,233.09,233.09,3962.0,217.9545,217.9919,217.7024,217.7024,3962.0
2022-10-24 15:10:00,233.23,233.36,233.16,233.16,7126.0,217.8331,217.9545,217.7677,217.7677,7126.0
2022-10-24 15:20:00,233.16,233.19,232.84,233.1,10893.0,217.7677,217.7958,217.4689,217.7117,10893.0
2022-10-24 15:30:00,233.04,233.19,232.91,233.1,8574.0,217.6557,217.7958,217.5342,217.7117,8574.0
2022-10-24 15:40:00,233.06,233.31,232.91,233.05,11489.0,217.6743,217.9078,217.5342,217.665,11489.0
2022-10-24 15:50:00,233.05,233.65,232.91,233.51,61055.0,217.665,218.2254,217.5342,218.0946,61055.0
2022-10-25 09:30:00,234.0,234.49,231.65,231.66,35829.0,218.5523,219.0099,216.3574,216.3668,35829.0
2022-10-25 09:40:00,232.0,234.09,231.42,233.43,11979.0,216.6843,218.6363,216.1426,218.0199,11979.0
2022-10-25 09:50:00,233.65,233.87,232.65,233.66,6695.0,218.2254,218.4309,217.2914,218.2347,6695.0
2022-10-25 10:00:00,233.99,234.2,232.6,232.86,8828.0,218.5429,218.7391,217.2447,217.4875,8828.0
2022-10-25 10:10:00,233.0,234.0,233.0,233.61,9929.0,217.6183,218.5523,217.6183,218.188,9929.0
2022-10-25 10:20:00,233.8,234.88,233.64,234.88,10962.0,218.3655,219.3742,218.216,219.3742,10962.0
2022-10-25 10:30:00,234.72,235.16,233.47,233.48,9848.0,219.2247,219.6357,218.0573,218.0666,9848.0
2022-10-25 10:40:00,233.25,233.98,233.25,233.78,3012.0,217.8518,218.5336,217.8518,218.3468,3012.0
2022-10-25 10:50:00,233.66,234.55,233.66,234.24,7133.0,218.2347,219.066,218.2347,218.7764,7133.0
2022-10-25 11:00:00,234.24,235.26,234.23,235.23,6177.0,218.7764,219.7291,218.7671,219.7011,6177.0
2022-10-25 11:10:00,235.4,235.47,234.95,235.38,6090.0,219.8599,219.9252,219.4396,219.8412,6090.0
2022-10-25 11:20:00,235.41,235.66,235.1,235.53,9103.0,219.8692,220.1027,219.5797,219.9813,9103.0
2022-10-25 11:30:00,235.62,236.14,235.62,235.68,7571.0,220.0653,220.551,220.0653,220.1214,7571.0
2022-10-25 11:40:00,235.72,236.59,235.71,236.47,6549.0,220.1587,220.9713,220.1494,220.8592,6549.0
2022-10-25 11:50:00,236.31,236.66,236.09,236.1,3450.0,220.7098,221.0367,220.5043,220.5136,3450.0
2022-10-25 12:00:00,236.1,237.4,236.1,237.4,12760.0,220.5136,221.7278,220.5136,221.7278,12760.0
2022-10-25 12:10:00,237.43,237.65,236.68,236.82,12762.0,221.7558,221.9613,221.0554,221.1861,12762.0
2022-10-25 12:20:00,236.81,236.82,235.03,235.35,15468.0,221.1768,221.1861,219.5143,219.8132,15468.0
2022-10-25 12:30:00,235.46,236.21,235.46,235.83,6631.0,219.9159,220.6164,219.9159,220.2615,6631.0
2022-10-25 12:40:00,235.94,236.11,235.58,235.58,4677.0,220.3642,220.523,220.028,220.028,4677.0
2022-10-25 12:50:00,235.71,235.97,235.22,235.29,6623.0,220.1494,220.3922,219.6917,219.7571,6623.0
2022-10-25 13:00:00,235.29,235.44,234.65,235.05,12720.0,219.7571,219.8972,219.1594,219.533,12720.0
2022-10-25 13:10:00,235.07,235.08,234.42,234.55,4575.0,219.5516,219.561,218.9446,219.066,4575.0
2022-10-25 13:20:00,234.57,234.7,234.24,234.53,3060.0,219.0846,219.2061,218.7764,219.0473,3060.0
2022-10-25 13:30:00,234.53,235.04,234.4,234.41,2504.0,219.0473,219.5236,218.9259,218.9352,2504.0
2022-10-25 13:40:00,234.29,234.58,234.14,234.58,2598.0,218.8231,219.094,218.683,219.094,2598.0
2022-10-25 13:50:00,234.6,234.74,234.41,234.5,2800.0,219.1127,219.2434,218.9352,219.0193,2800.0
2022-10-25 14:00:00,234.59,235.04,234.15,234.86,4685.0,219.1033,219.5236,218.6924,219.3555,4685.0
2022-10-25 14:10:00,234.93,235.11,234.91,234.91,2441.0,219.4209,219.589,219.4022,219.4022,2441.0
2022-10-25 14:20:00,235.11,235.11,234.75,234.89,3074.0,219.589,219.589,219.2528,219.3835,3074.0
2022-10-25 14:30:00,234.92,235.29,234.82,234.82,6978.0,219.4115,219.7571,219.3181,219.3181,6978.0
2022-10-25 14:40:00,234.69,234.91,234.52,234.59,7929.0,219.1967,219.4022,219.0379,219.1033,7929.0
2022-10-25 14:50:00,234.62,234.68,234.33,234.36,14021.0,219.1313,219.1874,218.8605,218.8885,14021.0
2022-10-25 15:00:00,234.36,234.74,234.3,234.74,12210.0,218.8885,219.2434,218.8325,219.2434,12210.0
2022-10-25 15:10:00,234.63,234.74,234.51,234.6,14903.0,219.1407,219.2434,219.0286,219.1127,14903.0
2022-10-25 15:20:00,234.57,235.09,234.57,235.0,25923.0,219.0846,219.5703,219.0846,219.4863,25923.0
2022-10-25 15:30:00,235.05,235.55,234.86,235.23,14981.0,219.533,220.0,219.3555,219.7011,14981.0
2022-10-25 15:40:00,235.2,235.34,234.97,235.09,15037.0,219.6731,219.8038,219.4582,219.5703,15037.0
2022-10-25 15:50:00,235.19,235.22,234.51,234.7,54450.0,219.6637,219.6917,219.0286,219.2061,54450.0
2022-10-26 09:30:00,236.34,237.06,235.91,236.51,27232.0,220.7378,221.4103,220.3362,220.8966,27232.0
2022-10-26 09:40:00,236.03,236.03,233.9,234.21,4519.0,220.4483,220.4483,218.4589,218.7484,4519.0
2022-10-26 09:50:00,234.08,234.8,233.8,234.36,5375.0,218.627,219.2995,218.3655,218.8885,5375.0
2022-10-26 10:00:00,234.22,235.32,233.95,234.95,20353.0,218.7578,219.7851,218.5056,219.4396,20353.0
2022-10-26 10:10:00,235.0,235.28,234.5,235.18,6910.0,219.4863,219.7478,219.0193,219.6544,6910.0
2022-10-26 10:20:00,235.35,235.71,235.06,235.37,9723.0,219.8132,220.1494,219.5423,219.8318,9723.0
2022-10-26 10:30:00,235.25,235.8,235.0,235.8,5570.0,219.7198,220.2334,219.4863,220.2334,5570.0
2022-10-26 10:40:00,235.67,235.77,235.1,235.1,4618.0,220.112,220.2054,219.5797,219.5797,4618.0
2022-10-26 10:50:00,235.51,236.34,235.32,236.19,9439.0,219.9626,220.7378,219.7851,220.5977,9439.0
2022-10-26 11:00:00,236.2,237.27,236.2,237.27,4148.0,220.607,221.6064,220.607,221.6064,4148.0
2022-10-26 11:10:00,237.29,237.79,237.02,237.79,4189.0,221.6251,222.0921,221.3729,222.0921,4189.0
2022-10-26 11:20:00,237.6,237.72,237.06,237.24,4538.0,221.9146,222.0267,221.4103,221.5784,4538.0
2022-10-26 11:30:00,237.08,237.49,237.08,237.49,2255.0,221.4289,221.8119,221.4289,221.8119,2255.0
2022-10-26 11:40:00,237.57,237.68,237.42,237.65,1992.0,221.8866,221.9893,221.7465,221.9613,1992.0
2022-10-26 11:50:00,237.75,237.8,237.49,237.63,2800.0,222.0547,222.1014,221.8119,221.9426,2800.0
2022-10-26 12:00:00,237.7,237.94,237.47,237.77,6762.0,222.008,222.2322,221.7932,222.0734,6762.0
2022-10-26 12:10:00,237.95,238.64,237.7,238.12,25158.0,222.2415,222.886,222.008,222.4003,25158.0
2022-10-26 12:20:00,238.27,238.29,237.81,238.15,15192.0,222.5404,222.5591,222.1108,222.4283,15192.0
2022-10-26 12:30:00,238.11,238.26,237.58,237.58,6214.0,222.391,222.531,221.8959,221.8959,6214.0
2022-10-26 12:40:00,237.62,237.83,237.3,237.3,8374.0,221.9333,222.1294,221.6344,221.6344,8374.0
2022-10-26 12:50:00,237.23,237.32,236.67,236.87,6053.0,221.569,221.6531,221.046,221.2328,6053.0
2022-10-26 13:00:00,236.73,237.5,236.57,237.5,5351.0,221.1021,221.8212,220.9526,221.8212,5351.0
2022-10-26 13:10:00,237.5,237.83,237.16,237.65,25542.0,221.8212,222.1294,221.5037,221.9613,25542.0
2022-10-26 13:20:00,237.66,238.17,237.6,237.97,21331.0,221.9707,222.447,221.9146,222.2602,21331.0
2022-10-26 13:30:00,237.79,238.11,237.43,238.07,17762.0,222.0921,222.391,221.7558,222.3536,17762.0
2022-10-26 13:40:00,238.22,238.62,237.94,238.03,7123.0,222.4937,222.8673,222.2322,222.3162,7123.0
2022-10-26 13:50:00,238.13,238.66,238.13,238.46,6909.0,222.4096,222.9046,222.4096,222.7178,6909.0
2022-10-26 14:00:00,238.53,238.71,238.34,238.41,4245.0,222.7832,222.9513,222.6058,222.6711,4245.0
2022-10-26 14:10:00,238.47,238.48,237.92,237.98,7252.0,222.7272,222.7365,222.2135,222.2695,7252.0
2022-10-26 14:20:00,238.03,238.1,237.29,237.29,21283.0,222.3162,222.3816,221.6251,221.6251,21283.0
2022-10-26 14:30:00,237.22,237.51,236.98,237.45,11226.0,221.5597,221.8306,221.3356,221.7745,11226.0
2022-10-26 14:40:00,237.46,237.52,236.99,237.52,3586.0,221.7839,221.8399,221.3449,221.8399,3586.0
2022-10-26 14:50:00,237.47,237.47,236.96,237.23,2139.0,221.7932,221.7932,221.3169,221.569,2139.0
2022-10-26 15:00:00,237.05,237.05,236.65,236.92,5932.0,221.4009,221.4009,221.0273,221.2795,5932.0
2022-10-26 15:10:00,236.9,237.11,236.65,237.07,6514.0,221.2608,221.457,221.0273,221.4196,6514.0
2022-10-26 15:20:00,237.03,237.03,236.64,236.91,6160.0,221.3822,221.3822,221.018,221.2702,6160.0
2022-10-26 15:30:00,236.97,237.47,236.93,237.25,8826.0,221.3262,221.7932,221.2889,221.5877,8826.0
2022-10-26 15:40:00,237.26,237.52,237.24,237.42,11386.0,221.5971,221.8399,221.5784,221.7465,11386.0
2022-10-26 15:50:00,237.25,237.42,236.83,237.1,66241.0,221.5877,221.7465,221.1955,221.4476,66241.0
2022-10-27 09:30:00,240.04,241.57,239.61,240.88,44658.0,224.1935,225.6225,223.7919,224.9781,44658.0
2022-10-27 09:40:00,240.84,240.96,237.78,237.97,6093.0,224.9407,225.0528,222.0827,222.2602,6093.0
2022-10-27 09:50:00,238.08,238.74,237.23,238.68,14551.0,222.3629,222.9794,221.569,222.9233,14551.0
2022-10-27 10:00:00,238.69,240.23,238.66,238.91,22723.0,222.9327,224.371,222.9046,223.1381,22723.0
2022-10-27 10:10:00,238.24,240.9,238.24,240.9,16345.0,222.5124,224.9968,222.5124,224.9968,16345.0
2022-10-27 10:20:00,240.73,241.24,240.58,240.88,10539.0,224.838,225.3143,224.6979,224.9781,10539.0
2022-10-27 10:30:00,240.88,241.47,240.03,240.71,15358.0,224.9781,225.5291,224.1842,224.8193,15358.0
2022-10-27 10:40:00,240.7,240.73,239.74,240.31,7267.0,224.81,224.838,223.9133,224.4457,7267.0
2022-10-27 10:50:00,240.63,241.17,240.18,240.3,5518.0,224.7446,225.2489,224.3243,224.4364,5518.0
2022-10-27 11:00:00,240.14,240.68,240.02,240.22,4056.0,224.2869,224.7913,224.1749,224.3617,4056.0
2022-10-27 11:10:00,240.33,240.46,239.31,239.36,7689.0,224.4644,224.5858,223.5117,223.5584,7689.0
2022-10-27 11:20:00,239.58,239.91,239.23,239.4,11186.0,223.7639,224.0721,223.437,223.5958,11186.0
2022-10-27 11:30:00,239.39,240.29,239.11,239.95,12807.0,223.5865,224.427,223.3249,224.1095,12807.0
2022-10-27 11:40:00,239.81,239.81,239.25,239.73,4805.0,223.9787,223.9787,223.4557,223.904,4805.0
2022-10-27 11:50:00,239.61,239.67,239.3,239.46,3200.0,223.7919,223.848,223.5024,223.6518,3200.0
2022-10-27 12:00:00,239.45,241.0,239.45,240.81,6935.0,223.6425,225.0902,223.6425,224.9127,6935.0
2022-10-27 12:10:00,240.51,240.98,240.42,240.77,5270.0,224.6325,225.0715,224.5485,224.8753,5270.0
2022-10-27 12:20:00,240.75,240.95,240.57,240.65,5159.0,224.8567,225.0435,224.6886,224.7633,5159.0
2022-10-27 12:30:00,240.8,241.04,240.68,240.7,2359.0,224.9034,225.1275,224.7913,224.81,2359.0
2022-10-27 12:40:00,240.67,240.81,240.53,240.58,8299.0,224.782,224.9127,224.6512,224.6979,8299.0
2022-10-27 12:50:00,240.73,241.44,240.7,241.38,7228.0,224.838,225.5011,224.81,225.4451,7228.0
2022-10-27 13:00:00,241.41,241.82,241.28,241.82,5102.0,225.4731,225.856,225.3517,225.856,5102.0
2022-10-27 13:10:00,241.77,241.85,241.26,241.57,11561.0,225.8093,225.8841,225.333,225.6225,11561.0
2022-10-27 13:20:00,241.56,242.07,241.47,241.57,7233.0,225.6132,226.0895,225.5291,225.6225,7233.0
2022-10-27 13:30:00,241.63,241.67,241.23,241.34,3979.0,225.6786,225.7159,225.305,225.4077,3979.0
2022-10-27 13:40:00,241.39,241.44,241.15,241.18,3519.0,225.4544,225.5011,225.2303,225.2583,3519.0
2022-10-27 13:50:00,241.25,241.25,240.66,240.66,16308.0,225.3237,225.3237,224.7726,224.7726,16308.0
2022-10-27 14:00:00,240.76,240.85,240.35,240.35,11170.0,224.866,224.9501,224.4831,224.4831,11170.0
2022-10-27 14:10:00,240.32,240.37,240.15,240.2,15118.0,224.4551,224.5018,224.2963,224.343,15118.0
2022-10-27 14:20:00,240.28,240.38,240.09,240.14,6695.0,224.4177,224.5111,224.2402,224.2869,6695.0
2022-10-27 14:30:00,240.1,240.33,239.89,239.9,7815.0,224.2496,224.4644,224.0534,224.0628,7815.0
2022-10-27 14:40:00,239.93,240.12,239.85,239.86,9408.0,224.0908,224.2683,224.0161,224.0254,9408.0
2022-10-27 14:50:00,239.9,240.04,239.59,239.59,6752.0,224.0628,224.1935,223.7732,223.7732,6752.0
2022-10-27 15:00:00,239.66,240.09,239.29,239.29,9684.0,223.8386,224.2402,223.4931,223.4931,9684.0
2022-10-27 15:10:00,239.23,239.46,239.03,239.31,14517.0,223.437,223.6518,223.2502,223.5117,14517.0
2022-10-27 15:20:00,239.34,239.64,239.24,239.39,7756.0,223.5398,223.8199,223.4464,223.5865,7756.0
2022-10-27 15:30:00,239.42,239.92,239.32,239.57,16562.0,223.6145,224.0815,223.5211,223.7546,16562.0
2022-10-27 15:40:00,239.65,240.06,239.54,239.93,31653.0,223.8293,224.2122,223.7265,224.0908,31653.0
2022-10-27 15:50:00,239.98,240.02,238.88,239.04,93820.0,224.1375,224.1749,223.1101,223.2596,93820.0
2022-10-28 09:30:00,239.37,241.62,238.93,240.66,19381.0,223.5678,225.6692,223.1568,224.7726,19381.0
2022-10-28 09:40:00,240.64,242.11,240.28,241.97,7312.0,224.7539,226.1269,224.4177,225.9961,7312.0
2022-10-28 09:50:00,241.96,242.69,241.95,242.06,6430.0,225.9868,226.6686,225.9775,226.0802,6430.0
2022-10-28 10:00:00,242.06,242.43,240.95,241.3,10017.0,226.0802,226.4258,225.0435,225.3704,10017.0
2022-10-28 10:10:00,241.49,242.65,241.06,241.78,9141.0,225.5478,226.6312,225.1462,225.8187,9141.0
2022-10-28 10:20:00,241.77,242.8,241.59,242.14,6008.0,225.8093,226.7713,225.6412,226.1549,6008.0
2022-10-28 10:30:00,242.23,242.91,241.78,241.84,4762.0,226.239,226.8741,225.8187,225.8747,4762.0
2022-10-28 10:40:00,241.79,242.04,241.36,241.84,15925.0,225.828,226.0615,225.4264,225.8747,15925.0
2022-10-28 10:50:00,241.92,242.51,241.85,242.51,2625.0,225.9494,226.5005,225.8841,226.5005,2625.0
2022-10-28 11:00:00,242.58,242.58,241.95,242.25,3760.0,226.5659,226.5659,225.9775,226.2576,3760.0
2022-10-28 11:10:00,242.37,242.66,242.32,242.58,3300.0,226.3697,226.6406,226.323,226.5659,3300.0
2022-10-28 11:20:00,242.56,242.71,242.09,242.71,3311.0,226.5472,226.6873,226.1082,226.6873,3311.0
2022-10-28 11:30:00,242.65,242.89,242.4,242.73,7033.0,226.6312,226.8554,226.3977,226.706,7033.0
2022-10-28 11:40:00,242.96,243.33,242.81,243.33,4717.0,226.9208,227.2663,226.7807,227.2663,4717.0
2022-10-28 11:50:00,243.24,243.61,243.24,243.53,3566.0,227.1823,227.5279,227.1823,227.4531,3566.0
2022-10-28 12:00:00,243.39,243.45,242.86,243.06,4525.0,227.3224,227.3784,226.8274,227.0142,4525.0
2022-10-28 12:10:00,243.06,243.63,243.05,243.6,2486.0,227.0142,227.5465,227.0048,227.5185,2486.0
2022-10-28 12:20:00,243.64,243.81,243.57,243.73,5197.0,227.5559,227.7147,227.4905,227.6399,5197.0
2022-10-28 12:30:00,243.73,244.05,243.73,243.92,6405.0,227.6399,227.9388,227.6399,227.8174,6405.0
2022-10-28 12:40:00,243.86,244.26,243.68,244.25,5042.0,227.7614,228.135,227.5932,228.1256,5042.0
2022-10-28 12:50:00,244.38,244.47,244.1,244.1,1502.0,228.247,228.3311,227.9855,227.9855,1502.0
2022-10-28 13:00:00,244.47,244.95,244.41,244.82,6165.0,228.3311,228.7794,228.2751,228.658,6165.0
2022-10-28 13:10:00,244.8,245.54,244.79,245.48,13891.0,228.6393,229.3305,228.63,229.2744,13891.0
2022-10-28 13:20:00,245.47,245.64,245.12,245.64,7718.0,229.2651,229.4239,228.9382,229.4239,7718.0
2022-10-28 13:30:00,245.59,246.25,245.39,246.08,13905.0,229.3772,229.9936,229.1904,229.8348,13905.0
2022-10-28 13:40:00,246.06,246.17,245.96,246.13,3614.0,229.8161,229.9189,229.7227,229.8815,3614.0
2022-10-28 13:50:00,246.17,246.17,245.73,245.76,5547.0,229.9189,229.9189,229.5079,229.5359,5547.0
2022-10-28 14:00:00,245.84,245.97,245.38,245.42,6013.0,229.6106,229.7321,229.181,229.2184,6013.0
2022-10-28 14:10:00,245.43,245.53,245.1,245.1,10048.0,229.2277,229.3211,228.9195,228.9195,10048.0
2022-10-28 14:20:00,245.11,245.23,244.74,244.74,3746.0,228.9288,229.0409,228.5833,228.5833,3746.0
2022-10-28 14:30:00,244.87,245.34,244.73,245.25,2921.0,228.7047,229.1437,228.5739,229.0596,2921.0
2022-10-28 14:40:00,245.25,245.51,245.17,245.37,5568.0,229.0596,229.3024,228.9849,229.1717,5568.0
2022-10-28 14:50:00,245.23,245.49,245.16,245.4,3567.0,229.0409,229.2838,228.9755,229.1997,3567.0
2022-10-28 15:00:00,245.4,245.6,244.91,245.28,7998.0,229.1997,229.3865,228.742,229.0876,7998.0
2022-10-28 15:10:00,245.26,245.46,244.92,244.92,5019.0,229.0689,229.2557,228.7514,228.7514,5019.0
2022-10-28 15:20:00,244.94,245.53,244.75,245.37,10136.0,228.7701,229.3211,228.5926,229.1717,10136.0
2022-10-28 15:30:00,245.34,245.51,245.04,245.4,11517.0,229.1437,229.3024,228.8635,229.1997,11517.0
2022-10-28 15:40:00,245.4,245.48,245.12,245.33,24573.0,229.1997,229.2744,228.9382,229.1343,24573.0
2022-10-28 15:50:00,245.31,245.46,244.53,244.83,79508.0,229.1156,229.2557,228.3871,228.6673,79508.0
2022-10-31 09:30:00,243.18,243.31,241.45,242.93,16307.0,227.1263,227.2477,225.5105,226.8928,16307.0
2022-10-31 09:40:00,243.29,243.82,242.9,242.9,10979.0,227.229,227.724,226.8647,226.8647,10979.0
2022-10-31 09:50:00,242.66,243.57,242.21,242.21,15385.0,226.6406,227.4905,226.2203,226.2203,15385.0
2022-10-31 10:00:00,242.18,243.12,242.17,243.02,6054.0,226.1923,227.0702,226.1829,226.9768,6054.0
2022-10-31 10:10:00,242.76,244.56,242.76,244.12,6302.0,226.734,228.4151,226.734,228.0042,6302.0
2022-10-31 10:20:00,244.0,244.04,243.64,243.85,6561.0,227.8921,227.9295,227.5559,227.752,6561.0
2022-10-31 10:30:00,244.05,244.35,243.6,243.6,15812.0,227.9388,228.219,227.5185,227.5185,15812.0
2022-10-31 10:40:00,243.91,244.15,243.46,243.61,19105.0,227.8081,228.0322,227.3878,227.5279,19105.0
2022-10-31 10:50:00,243.68,243.68,243.1,243.16,4316.0,227.5932,227.5932,227.0515,227.1076,4316.0
2022-10-31 11:00:00,243.23,244.2,243.23,243.99,5858.0,227.173,228.0789,227.173,227.8828,5858.0
2022-10-31 11:10:00,243.86,244.64,243.75,244.64,5250.0,227.7614,228.4899,227.6586,228.4899,5250.0
2022-10-31 11:20:00,244.59,245.24,244.59,245.0,7514.0,228.4432,229.0503,228.4432,228.8261,7514.0
2022-10-31 11:30:00,244.91,245.36,244.91,245.27,4742.0,228.742,229.1623,228.742,229.0783,4742.0
2022-10-31 11:40:00,245.28,245.94,245.23,245.42,23043.0,229.0876,229.704,229.0409,229.2184,23043.0
2022-10-31 11:50:00,245.21,245.88,244.91,245.01,10411.0,229.0222,229.648,228.742,228.8354,10411.0
2022-10-31 12:00:00,245.03,245.17,244.37,244.57,3879.0,228.8541,228.9849,228.2377,228.4245,3879.0
2022-10-31 12:10:00,244.47,245.61,244.45,245.37,8888.0,228.3311,229.3958,228.3124,229.1717,8888.0
2022-10-31 12:20:00,245.26,245.61,245.03,245.08,8625.0,229.0689,229.3958,228.8541,228.9008,8625.0
2022-10-31 12:30:00,245.02,245.13,244.73,245.11,4836.0,228.8448,228.9475,228.5739,228.9288,4836.0
2022-10-31 12:40:00,245.09,245.13,244.69,244.69,18032.0,228.9102,228.9475,228.5366,228.5366,18032.0
2022-10-31 12:50:00,244.61,244.64,244.25,244.64,4608.0,228.4618,228.4899,228.1256,228.4899,4608.0
2022-10-31 13:00:00,244.53,244.82,244.17,244.42,4333.0,228.3871,228.658,228.0509,228.2844,4333.0
2022-10-31 13:10:00,244.34,244.96,244.21,244.96,3591.0,228.2097,228.7887,228.0883,228.7887,3591.0
2022-10-31 13:20:00,244.82,245.09,244.71,245.09,1705.0,228.658,228.9102,228.5552,228.9102,1705.0
2022-10-31 13:30:00,245.04,245.22,244.97,245.11,2127.0,228.8635,229.0316,228.7981,228.9288,2127.0
2022-10-31 13:40:00,245.09,245.19,244.91,245.06,1600.0,228.9102,229.0036,228.742,228.8821,1600.0
2022-10-31 13:50:00,245.08,245.08,244.85,244.95,1654.0,228.9008,228.9008,228.686,228.7794,1654.0
2022-10-31 14:00:00,245.04,245.3,244.84,244.96,4274.0,228.8635,229.1063,228.6767,228.7887,4274.0
2022-10-31 14:10:00,244.84,244.84,244.41,244.8,2623.0,228.6767,228.6767,228.2751,228.6393,2623.0
2022-10-31 14:20:00,244.87,244.95,244.82,244.94,1450.0,228.7047,228.7794,228.658,228.7701,1450.0
2022-10-31 14:30:00,244.86,245.05,244.86,244.97,2145.0,228.6953,228.8728,228.6953,228.7981,2145.0
2022-10-31 14:40:00,245.0,245.08,244.77,244.77,1727.0,228.8261,228.9008,228.6113,228.6113,1727.0
2022-10-31 14:50:00,244.89,245.43,244.86,245.13,6916.0,228.7234,229.2277,228.6953,228.9475,6916.0
2022-10-31 15:00:00,245.25,245.25,244.89,244.89,4908.0,229.0596,229.0596,228.7234,228.7234,4908.0
2022-10-31 15:10:00,244.97,245.35,244.97,245.26,4452.0,228.7981,229.153,228.7981,229.0689,4452.0
2022-10-31 15:20:00,245.26,245.71,245.16,245.63,7844.0,229.0689,229.4892,228.9755,229.4145,7844.0
2022-10-31 15:30:00,245.7,245.95,245.43,245.82,10766.0,229.4799,229.7134,229.2277,229.592,10766.0
2022-10-31 15:40:00,245.83,246.07,245.82,245.88,15688.0,229.6013,229.8255,229.592,229.648,15688.0
2022-10-31 15:50:00,245.82,245.82,244.51,244.66,82914.0,229.592,229.592,228.3685,228.5085,82914.0
2022-11-01 09:30:00,246.98,247.65,245.7,246.93,39447.0,230.6754,231.3012,229.4799,230.6287,39447.0
2022-11-01 09:40:00,246.98,248.4,246.72,247.25,22103.0,230.6754,232.0016,230.4326,230.9276,22103.0
2022-11-01 09:50:00,247.0,248.09,246.4,247.84,18696.0,230.6941,231.7121,230.1337,231.4786,18696.0
2022-11-01 10:00:00,247.73,247.8,246.26,246.26,15104.0,231.3759,231.4413,230.0029,230.0029,15104.0
2022-11-01 10:10:00,246.44,246.76,245.66,245.67,22125.0,230.171,230.4699,229.4425,229.4519,22125.0
2022-11-01 10:20:00,245.63,246.36,245.48,246.18,15320.0,229.4145,230.0963,229.2744,229.9282,15320.0
2022-11-01 10:30:00,246.05,246.11,245.11,245.11,7879.0,229.8068,229.8628,228.9288,228.9288,7879.0
2022-11-01 10:40:00,244.78,245.47,244.6,244.87,13318.0,228.6206,229.2651,228.4525,228.7047,13318.0
2022-11-01 10:50:00,245.06,245.33,244.54,244.79,9182.0,228.8821,229.1343,228.3965,228.63,9182.0
2022-11-01 11:00:00,244.81,245.1,244.49,244.7,8208.0,228.6486,228.9195,228.3498,228.5459,8208.0
2022-11-01 11:10:00,244.78,245.0,244.5,244.5,7099.0,228.6206,228.8261,228.3591,228.3591,7099.0
2022-11-01 11:20:00,244.36,244.58,243.84,244.05,10233.0,228.2284,228.4338,227.7427,227.9388,10233.0
2022-11-01 11:30:00,244.1,245.43,244.09,244.61,9959.0,227.9855,229.2277,227.9762,228.4618,9959.0
2022-11-01 11:40:00,244.49,245.15,244.3,245.07,4218.0,228.3498,228.9662,228.1723,228.8915,4218.0
2022-11-01 11:50:00,245.15,245.86,244.88,245.67,10085.0,228.9662,229.6293,228.714,229.4519,10085.0
2022-11-01 12:00:00,245.68,247.07,245.68,246.71,7349.0,229.4612,230.7594,229.4612,230.4232,7349.0
2022-11-01 12:10:00,246.73,246.75,246.39,246.39,1538.0,230.4419,230.4606,230.1243,230.1243,1538.0
2022-11-01 12:20:00,246.28,246.76,246.17,246.44,7222.0,230.0216,230.4699,229.9189,230.171,7222.0
2022-11-01 12:30:00,246.45,246.87,246.43,246.87,3367.0,230.1804,230.5727,230.1617,230.5727,3367.0
2022-11-01 12:40:00,246.93,247.14,246.92,247.03,2019.0,230.6287,230.8248,230.6194,230.7221,2019.0
2022-11-01 12:50:00,246.91,247.0,246.62,246.73,2746.0,230.61,230.6941,230.3392,230.4419,2746.0
2022-11-01 13:00:00,246.66,246.75,246.35,246.46,3885.0,230.3765,230.4606,230.087,230.1897,3885.0
2022-11-01 13:10:00,246.29,246.99,246.28,246.73,4527.0,230.0309,230.6847,230.0216,230.4419,4527.0
2022-11-01 13:20:00,246.69,246.74,246.36,246.51,3275.0,230.4045,230.4512,230.0963,230.2364,3275.0
2022-11-01 13:30:00,246.44,246.81,246.27,246.6,8745.0,230.171,230.5166,230.0123,230.3205,8745.0
2022-11-01 13:40:00,246.66,246.73,246.35,246.4,1916.0,230.3765,230.4419,230.087,230.1337,1916.0
2022-11-01 13:50:00,246.56,246.59,246.17,246.37,3597.0,230.2831,230.3111,229.9189,230.1057,3597.0
2022-11-01 14:00:00,246.25,246.28,245.58,245.97,3986.0,229.9936,230.0216,229.3678,229.7321,3986.0
2022-11-01 14:10:00,245.87,245.89,245.63,245.72,2838.0,229.6387,229.6573,229.4145,229.4986,2838.0
2022-11-01 14:20:00,245.68,245.9,245.52,245.9,3816.0,229.4612,229.6667,229.3118,229.6667,3816.0
2022-11-01 14:30:00,245.9,245.91,245.57,245.58,4149.0,229.6667,229.676,229.3585,229.3678,4149.0
2022-11-01 14:40:00,245.68,245.77,245.35,245.59,7510.0,229.4612,229.5453,229.153,229.3772,7510.0
2022-11-01 14:50:00,245.59,245.75,245.35,245.7,4075.0,229.3772,229.5266,229.153,229.4799,4075.0
2022-11-01 15:00:00,245.67,245.8,245.49,245.65,7927.0,229.4519,229.5733,229.2838,229.4332,7927.0
2022-11-01 15:10:00,245.6,245.68,245.32,245.44,16218.0,229.3865,229.4612,229.125,229.2371,16218.0
2022-11-01 15:20:00,245.39,245.72,245.39,245.59,7586.0,229.1904,229.4986,229.1904,229.3772,7586.0
2022-11-01 15:30:00,245.7,245.79,245.41,245.56,13165.0,229.4799,229.564,229.209,229.3491,13165.0
2022-11-01 15:40:00,245.5,246.7,245.5,246.7,20478.0,229.2931,230.4139,229.2931,230.4139,20478.0
2022-11-01 15:50:00,246.83,247.18,246.54,246.71,129939.0,230.5353,230.8622,230.2644,230.4232,129939.0
2022-11-02 09:30:00,244.98,246.16,244.18,244.74,28413.0,228.8074,229.9095,228.0602,228.5833,28413.0
2022-11-02 09:40:00,244.52,245.2,244.1,244.1,31828.0,228.3778,229.0129,227.9855,227.9855,31828.0
2022-11-02 09:50:00,244.1,246.0,244.01,245.78,18034.0,227.9855,229.7601,227.9015,229.5546,18034.0
2022-11-02 10:00:00,245.54,245.79,244.37,245.44,8175.0,229.3305,229.564,228.2377,229.2371,8175.0
2022-11-02 10:10:00,245.19,245.51,244.98,245.09,3230.0,229.0036,229.3024,228.8074,228.9102,3230.0
2022-11-02 10:20:00,244.93,245.31,244.67,245.31,8515.0,228.7607,229.1156,228.5179,229.1156,8515.0
2022-11-02 10:30:00,245.42,245.87,244.96,245.41,8275.0,229.2184,229.6387,228.7887,229.209,8275.0
2022-11-02 10:40:00,245.28,246.32,245.2,245.99,9921.0,229.0876,230.059,229.0129,229.7507,9921.0
2022-11-02 10:50:00,246.04,246.49,245.71,245.81,6623.0,229.7974,230.2177,229.4892,229.5826,6623.0
2022-11-02 11:00:00,245.92,246.75,245.85,246.59,7295.0,229.6854,230.4606,229.62,230.3111,7295.0
2022-11-02 11:10:00,246.49,246.58,246.17,246.17,7683.0,230.2177,230.3018,229.9189,229.9189,7683.0
2022-11-02 11:20:00,246.17,246.44,245.62,246.44,12067.0,229.9189,230.171,229.4052,230.171,12067.0
2022-11-02 11:30:00,246.52,247.02,246.3,246.3,10162.0,230.2458,230.7128,230.0403,230.0403,10162.0
2022-11-02 11:40:00,246.44,247.16,246.25,247.09,15542.0,230.171,230.8435,229.9936,230.7781,15542.0
2022-11-02 11:50:00,247.09,247.09,246.11,246.11,31679.0,230.7781,230.7781,229.8628,229.8628,31679.0
2022-11-02 12:00:00,246.07,246.23,245.51,245.52,14786.0,229.8255,229.9749,229.3024,229.3118,14786.0
2022-11-02 12:10:00,245.53,245.75,245.02,245.33,13574.0,229.3211,229.5266,228.8448,229.1343,13574.0
2022-11-02 12:20:00,245.32,245.67,244.93,245.43,10737.0,229.125,229.4519,228.7607,229.2277,10737.0
2022-11-02 12:30:00,245.44,245.66,244.91,245.13,7657.0,229.2371,229.4425,228.742,228.9475,7657.0
2022-11-02 12:40:00,245.04,245.63,245.04,245.63,6440.0,228.8635,229.4145,228.8635,229.4145,6440.0
2022-11-02 12:50:00,245.62,246.23,245.24,246.1,10387.0,229.4052,229.9749,229.0503,229.8535,10387.0
2022-11-02 13:00:00,246.2,246.28,245.82,246.09,8863.0,229.9469,230.0216,229.592,229.8441,8863.0
2022-11-02 13:10:00,246.09,246.16,246.0,246.1,9288.0,229.8441,229.9095,229.7601,229.8535,9288.0
2022-11-02 13:20:00,246.06,246.26,246.0,246.18,19619.0,229.8161,230.0029,229.7601,229.9282,19619.0
2022-11-02 13:30:00,246.25,246.89,246.18,246.73,25761.0,229.9936,230.5913,229.9282,230.4419,25761.0
2022-11-02 13:40:00,246.72,247.46,246.69,247.29,9782.0,230.4326,231.1237,230.4045,230.9649,9782.0
2022-11-02 13:50:00,247.28,247.57,246.89,247.54,16780.0,230.9556,231.2264,230.5913,231.1984,16780.0
2022-11-02 14:00:00,247.55,249.85,247.18,248.81,24892.0,231.2078,233.3559,230.8622,232.3846,24892.0
2022-11-02 14:10:00,248.58,248.82,247.34,247.88,22855.0,232.1698,232.3939,231.0116,231.516,22855.0
2022-11-02 14:20:00,247.88,248.54,247.49,248.54,22123.0,231.516,232.1324,231.1517,232.1324,22123.0
2022-11-02 14:30:00,248.68,249.17,246.33,247.11,16698.0,232.2632,232.7208,230.0683,230.7968,16698.0
2022-11-02 14:40:00,247.16,249.4,247.08,247.38,31387.0,230.8435,232.9356,230.7688,231.049,31387.0
2022-11-02 14:50:00,246.85,247.08,245.0,245.92,43821.0,230.554,230.7688,228.8261,229.6854,43821.0
2022-11-02 15:00:00,245.63,247.3,245.41,247.22,28663.0,229.4145,230.9743,229.209,230.8995,28663.0
2022-11-02 15:10:00,246.94,246.96,243.71,243.92,13779.0,230.638,230.6567,227.6213,227.8174,13779.0
2022-11-02 15:20:00,243.73,243.83,241.73,242.05,30040.0,227.6399,227.7333,225.772,226.0708,30040.0
2022-11-02 15:30:00,242.03,242.13,241.25,242.03,28763.0,226.0522,226.1456,225.3237,226.0522,28763.0
2022-11-02 15:40:00,241.91,241.97,241.19,241.36,39612.0,225.9401,225.9961,225.2676,225.4264,39612.0
2022-11-02 15:50:00,241.38,241.49,240.59,241.24,81433.0,225.4451,225.5478,224.7072,225.3143,81433.0
2022-11-03 09:30:00,222.3,222.3,219.91,221.06,11428.0,207.6247,207.6247,205.3924,206.4665,11428.0
2022-11-03 09:40:00,222.18,226.0,220.01,221.01,137012.0,207.5126,211.0804,205.4858,206.4198,137012.0
2022-11-03 09:50:00,220.64,221.01,217.79,218.13,57476.0,206.0743,206.4198,203.4124,203.73,57476.0
2022-11-03 10:00:00,218.56,220.27,218.19,218.5,40973.0,204.1316,205.7287,203.786,204.0755,40973.0
2022-11-03 10:10:00,218.45,220.9,217.75,220.88,56786.0,204.0288,206.3171,203.375,206.2984,56786.0
2022-11-03 10:20:00,220.99,225.71,220.98,225.65,71502.0,206.4011,210.8095,206.3918,210.7535,71502.0
2022-11-03 10:30:00,225.68,227.16,224.81,225.87,143454.0,210.7815,212.1638,209.969,210.959,143454.0
2022-11-03 10:40:00,225.78,229.99,225.05,228.08,66969.0,210.8749,214.807,210.1931,213.0231,66969.0
2022-11-03 10:50:00,228.33,229.17,227.13,229.17,40347.0,213.2566,214.0411,212.1358,214.0411,40347.0
2022-11-03 11:00:00,228.93,229.21,228.13,228.83,26953.0,213.817,214.0785,213.0698,213.7236,26953.0
2022-11-03 11:10:00,228.83,230.55,228.74,230.5,27548.0,213.7236,215.33,213.6395,215.2833,27548.0
2022-11-03 11:20:00,230.64,231.52,230.0,230.78,43882.0,215.4141,216.236,214.8163,215.5448,43882.0
2022-11-03 11:30:00,230.66,230.84,230.02,230.79,55667.0,215.4328,215.6009,214.835,215.5542,55667.0
2022-11-03 11:40:00,230.85,231.75,230.34,231.75,24908.0,215.6102,216.4508,215.1339,216.4508,24908.0
2022-11-03 11:50:00,231.8,233.11,231.76,231.93,18711.0,216.4975,217.721,216.4602,216.6189,18711.0
2022-11-03 12:00:00,231.62,232.29,231.21,232.16,21878.0,216.3294,216.9552,215.9465,216.8337,21878.0
2022-11-03 12:10:00,232.16,234.14,232.07,233.8,25631.0,216.8337,218.683,216.7497,218.3655,25631.0
2022-11-03 12:20:00,233.9,234.29,233.12,233.64,31836.0,218.4589,218.8231,217.7304,218.216,31836.0
2022-11-03 12:30:00,233.48,233.85,232.29,232.42,15410.0,218.0666,218.4122,216.9552,217.0766,15410.0
2022-11-03 12:40:00,232.42,233.81,232.41,233.55,14707.0,217.0766,218.3748,217.0672,218.132,14707.0
2022-11-03 12:50:00,233.53,233.75,233.0,233.42,9562.0,218.1133,218.3188,217.6183,218.0106,9562.0
2022-11-03 13:00:00,233.32,233.85,233.24,233.75,14421.0,217.9172,218.4122,217.8424,218.3188,14421.0
2022-11-03 13:10:00,233.7,234.28,233.57,233.9,12721.0,218.2721,218.8138,218.1507,218.4589,12721.0
2022-11-03 13:20:00,233.76,233.97,232.92,233.11,19938.0,218.3281,218.5243,217.5436,217.721,19938.0
2022-11-03 13:30:00,233.06,234.43,233.0,234.24,16056.0,217.6743,218.9539,217.6183,218.7764,16056.0
2022-11-03 13:40:00,234.26,234.26,233.73,233.76,10086.0,218.7951,218.7951,218.3001,218.3281,10086.0
2022-11-03 13:50:00,233.64,233.93,233.43,233.79,17103.0,218.216,218.4869,218.0199,218.3561,17103.0
2022-11-03 14:00:00,233.87,233.87,233.29,233.62,11274.0,218.4309,218.4309,217.8891,218.1974,11274.0
2022-11-03 14:10:00,233.61,233.71,233.17,233.67,17258.0,218.188,218.2814,217.7771,218.2441,17258.0
2022-11-03 14:20:00,233.72,234.16,233.69,234.01,13536.0,218.2908,218.7017,218.2627,218.5616,13536.0
2022-11-03 14:30:00,233.95,234.63,233.94,234.33,12463.0,218.5056,219.1407,218.4962,218.8605,12463.0
2022-11-03 14:40:00,234.15,234.45,234.03,234.24,15569.0,218.6924,218.9726,218.5803,218.7764,15569.0
2022-11-03 14:50:00,234.24,234.59,234.07,234.52,18968.0,218.7764,219.1033,218.6177,219.0379,18968.0
2022-11-03 15:00:00,234.58,234.63,234.13,234.23,34421.0,219.094,219.1407,218.6737,218.7671,34421.0
2022-11-03 15:10:00,234.4,234.67,234.38,234.49,6595.0,218.9259,219.178,218.9072,219.0099,6595.0
2022-11-03 15:20:00,234.57,234.77,234.3,234.45,24028.0,219.0846,219.2714,218.8325,218.9726,24028.0
2022-11-03 15:30:00,234.48,234.7,234.15,234.32,39050.0,219.0006,219.2061,218.6924,218.8512,39050.0
2022-11-03 15:40:00,234.34,234.58,233.75,233.86,62436.0,218.8698,219.094,218.3188,218.4215,62436.0
2022-11-03 15:50:00,233.89,233.9,232.59,232.6,179214.0,218.4495,218.4589,217.2354,217.2447,179214.0
2022-11-04 09:30:00,236.56,239.86,236.31,237.55,81934.0,220.9433,224.0254,220.7098,221.8679,81934.0
2022-11-04 09:40:00,237.62,237.79,236.1,237.28,38744.0,221.9333,222.0921,220.5136,221.6157,38744.0
2022-11-04 09:50:00,237.54,238.63,236.86,237.3,20315.0,221.8586,222.8766,221.2235,221.6344,20315.0
2022-11-04 10:00:00,237.26,238.18,237.1,238.0,18142.0,221.5971,222.4563,221.4476,222.2882,18142.0
2022-11-04 10:10:00,237.85,239.37,237.73,237.91,13679.0,222.1481,223.5678,222.036,222.2042,13679.0
2022-11-04 10:20:00,237.81,238.98,237.51,238.78,7972.0,222.1108,223.2035,221.8306,223.0167,7972.0
2022-11-04 10:30:00,238.78,239.74,238.75,239.64,36140.0,223.0167,223.9133,222.9887,223.8199,36140.0
2022-11-04 10:40:00,239.79,239.84,238.59,238.67,9703.0,223.96,224.0067,222.8393,222.914,9703.0
2022-11-04 10:50:00,238.73,239.23,238.3,239.02,39663.0,222.97,223.437,222.5684,223.2409,39663.0
2022-11-04 11:00:00,239.06,239.54,238.56,238.56,26219.0,223.2782,223.7265,222.8112,222.8112,26219.0
2022-11-04 11:10:00,238.58,239.05,238.51,238.78,6769.0,222.8299,223.2689,222.7645,223.0167,6769.0
2022-11-04 11:20:00,238.62,239.11,237.86,237.89,7544.0,222.8673,223.3249,222.1575,222.1855,7544.0
2022-11-04 11:30:00,237.87,238.35,237.27,237.58,4750.0,222.1668,222.6151,221.6064,221.8959,4750.0
2022-11-04 11:40:00,237.57,237.65,236.65,236.74,7215.0,221.8866,221.9613,221.0273,221.1114,7215.0
2022-11-04 11:50:00,236.62,236.62,235.71,235.75,10312.0,220.9993,220.9993,220.1494,220.1867,10312.0
2022-11-04 12:00:00,235.77,236.02,234.8,235.25,12334.0,220.2054,220.4389,219.2995,219.7198,12334.0
2022-11-04 12:10:00,235.11,235.21,234.49,235.06,6625.0,219.589,219.6824,219.0099,219.5423,6625.0
2022-11-04 12:20:00,234.99,235.76,234.62,235.6,9656.0,219.4769,220.1961,219.1313,220.0467,9656.0
2022-11-04 12:30:00,235.45,235.76,234.93,234.94,6202.0,219.9066,220.1961,219.4209,219.4302,6202.0
2022-11-04 12:40:00,234.98,235.06,234.45,234.58,6290.0,219.4676,219.5423,218.9726,219.094,6290.0
2022-11-04 12:50:00,234.54,235.0,234.34,234.93,11567.0,219.0566,219.4863,218.8698,219.4209,11567.0
2022-11-04 13:00:00,234.93,235.85,234.89,234.89,6545.0,219.4209,220.2801,219.3835,219.3835,6545.0
2022-11-04 13:10:00,234.78,236.06,234.77,235.39,9284.0,219.2808,220.4763,219.2714,219.8505,9284.0
2022-11-04 13:20:00,235.39,235.86,235.05,235.41,17616.0,219.8505,220.2895,219.533,219.8692,17616.0
2022-11-04 13:30:00,235.41,235.67,234.84,235.38,10009.0,219.8692,220.112,219.3368,219.8412,10009.0
2022-11-04 13:40:00,235.31,235.88,235.12,235.88,9004.0,219.7758,220.3082,219.5983,220.3082,9004.0
2022-11-04 13:50:00,235.89,235.98,235.56,235.69,8528.0,220.3175,220.4016,220.0093,220.1307,8528.0
2022-11-04 14:00:00,235.67,235.92,234.99,235.0,12310.0,220.112,220.3455,219.4769,219.4863,12310.0
2022-11-04 14:10:00,234.99,235.78,234.93,235.67,10280.0,219.4769,220.2148,219.4209,220.112,10280.0
2022-11-04 14:20:00,235.7,236.26,235.53,236.09,5402.0,220.1401,220.6631,219.9813,220.5043,5402.0
2022-11-04 14:30:00,236.09,236.5,235.89,236.44,11516.0,220.5043,220.8872,220.3175,220.8312,11516.0
2022-11-04 14:40:00,236.44,237.02,236.35,236.47,7162.0,220.8312,221.3729,220.7471,220.8592,7162.0
2022-11-04 14:50:00,236.58,237.12,236.58,236.87,21498.0,220.962,221.4663,220.962,221.2328,21498.0
2022-11-04 15:00:00,236.83,237.07,236.76,237.07,15973.0,221.1955,221.4196,221.1301,221.4196,15973.0
2022-11-04 15:10:00,237.03,237.06,236.73,236.93,7781.0,221.3822,221.4103,221.1021,221.2889,7781.0
2022-11-04 15:20:00,236.94,237.04,236.46,236.89,10720.0,221.2982,221.3916,220.8499,221.2515,10720.0
2022-11-04 15:30:00,236.84,237.62,236.74,237.51,31059.0,221.2048,221.9333,221.1114,221.8306,31059.0
2022-11-04 15:40:00,237.51,237.93,237.2,237.23,24351.0,221.8306,222.2228,221.541,221.569,24351.0
2022-11-04 15:50:00,237.36,238.5,236.95,238.37,104588.0,221.6905,222.7552,221.3075,222.6338,104588.0
2022-11-07 09:30:00,239.4,240.0,237.42,237.63,22323.0,223.5958,224.1562,221.7465,221.9426,22323.0
2022-11-07 09:40:00,237.81,238.19,236.12,236.18,15283.0,222.1108,222.4657,220.5323,220.5884,15283.0
2022-11-07 09:50:00,236.17,236.17,233.81,234.0,19098.0,220.579,220.579,218.3748,218.5523,19098.0
2022-11-07 10:00:00,233.65,234.22,233.21,233.74,11826.0,218.2254,218.7578,217.8144,218.3094,11826.0
2022-11-07 10:10:00,233.78,234.77,233.16,234.65,6820.0,218.3468,219.2714,217.7677,219.1594,6820.0
2022-11-07 10:20:00,234.68,235.32,234.07,235.31,12080.0,219.1874,219.7851,218.6177,219.7758,12080.0
2022-11-07 10:30:00,235.46,235.66,234.89,235.33,11533.0,219.9159,220.1027,219.3835,219.7945,11533.0
2022-11-07 10:40:00,235.53,236.17,235.19,235.99,9144.0,219.9813,220.579,219.6637,220.4109,9144.0
2022-11-07 10:50:00,235.83,236.2,235.68,236.06,7105.0,220.2615,220.607,220.1214,220.4763,7105.0
2022-11-07 11:00:00,236.17,236.39,235.63,235.93,5649.0,220.579,220.7845,220.0747,220.3549,5649.0
2022-11-07 11:10:00,235.95,236.03,235.62,235.62,6479.0,220.3735,220.4483,220.0653,220.0653,6479.0
2022-11-07 11:20:00,235.53,235.59,235.31,235.45,7719.0,219.9813,220.0373,219.7758,219.9066,7719.0
2022-11-07 11:30:00,235.41,236.15,235.4,235.92,8228.0,219.8692,220.5603,219.8599,220.3455,8228.0
2022-11-07 11:40:00,235.91,236.03,234.78,234.9,18180.0,220.3362,220.4483,219.2808,219.3929,18180.0
2022-11-07 11:50:00,234.8,234.89,234.33,234.35,4323.0,219.2995,219.3835,218.8605,218.8792,4323.0
2022-11-07 12:00:00,234.43,234.8,234.0,234.72,9106.0,218.9539,219.2995,218.5523,219.2247,9106.0
2022-11-07 12:10:00,234.67,234.85,234.38,234.81,16475.0,219.178,219.3462,218.9072,219.3088,16475.0
2022-11-07 12:20:00,234.82,235.29,234.5,234.96,11803.0,219.3181,219.7571,219.0193,219.4489,11803.0
2022-11-07 12:30:00,234.91,235.15,234.33,234.34,8909.0,219.4022,219.6264,218.8605,218.8698,8909.0
2022-11-07 12:40:00,234.4,234.46,233.79,233.79,15337.0,218.9259,218.9819,218.3561,218.3561,15337.0
2022-11-07 12:50:00,233.88,233.88,233.25,233.46,5660.0,218.4402,218.4402,217.8518,218.0479,5660.0
2022-11-07 13:00:00,233.53,234.51,233.51,234.36,7070.0,218.1133,219.0286,218.0946,218.8885,7070.0
2022-11-07 13:10:00,234.42,234.52,234.3,234.37,6519.0,218.9446,219.0379,218.8325,218.8979,6519.0
2022-11-07 13:20:00,234.37,235.15,234.36,234.84,9696.0,218.8979,219.6264,218.8885,219.3368,9696.0
2022-11-07 13:30:00,234.96,235.04,234.67,234.8,7472.0,219.4489,219.5236,219.178,219.2995,7472.0
2022-11-07 13:40:00,234.8,235.08,234.67,234.83,8222.0,219.2995,219.561,219.178,219.3275,8222.0
2022-11-07 13:50:00,234.84,234.95,234.63,234.92,7725.0,219.3368,219.4396,219.1407,219.4115,7725.0
2022-11-07 14:00:00,234.94,235.06,234.75,234.96,20483.0,219.4302,219.5423,219.2528,219.4489,20483.0
2022-11-07 14:10:00,235.0,235.2,234.91,234.91,14576.0,219.4863,219.6731,219.4022,219.4022,14576.0
2022-11-07 14:20:00,234.91,235.08,234.47,234.87,27497.0,219.4022,219.561,218.9913,219.3648,27497.0
2022-11-07 14:30:00,234.86,235.05,234.71,234.83,10688.0,219.3555,219.533,219.2154,219.3275,10688.0
2022-11-07 14:40:00,234.85,235.04,234.78,234.89,8872.0,219.3462,219.5236,219.2808,219.3835,8872.0
2022-11-07 14:50:00,234.91,235.06,234.7,234.7,15008.0,219.4022,219.5423,219.2061,219.2061,15008.0
2022-11-07 15:00:00,234.76,234.82,234.42,234.56,14842.0,219.2621,219.3181,218.9446,219.0753,14842.0
2022-11-07 15:10:00,234.49,235.11,234.41,235.1,17088.0,219.0099,219.589,218.9352,219.5797,17088.0
2022-11-07 15:20:00,235.03,235.42,234.92,235.18,21764.0,219.5143,219.8785,219.4115,219.6544,21764.0
2022-11-07 15:30:00,235.18,235.77,235.18,235.55,34414.0,219.6544,220.2054,219.6544,220.0,34414.0
2022-11-07 15:40:00,235.55,236.8,235.5,236.75,54868.0,220.0,221.1674,219.9533,221.1207,54868.0
2022-11-07 15:50:00,236.71,237.1,235.92,236.52,165186.0,221.0834,221.4476,220.3455,220.9059,165186.0
2022-11-08 09:30:00,236.0,237.14,235.64,236.01,23817.0,220.4202,221.485,220.084,220.4296,23817.0
2022-11-08 09:40:00,236.39,237.14,235.86,236.67,12740.0,220.7845,221.485,220.2895,221.046,12740.0
2022-11-08 09:50:00,236.69,237.53,236.52,237.08,53631.0,221.0647,221.8492,220.9059,221.4289,53631.0
2022-11-08 10:00:00,237.08,239.28,237.02,239.02,14146.0,221.4289,223.4837,221.3729,223.2409,14146.0
2022-11-08 10:10:00,239.11,239.35,238.57,238.93,5575.0,223.3249,223.5491,222.8206,223.1568,5575.0
2022-11-08 10:20:00,238.88,239.26,238.64,239.19,6452.0,223.1101,223.465,222.886,223.3997,6452.0
2022-11-08 10:30:00,239.38,239.83,239.09,239.38,6460.0,223.5771,223.9974,223.3063,223.5771,6460.0
2022-11-08 10:40:00,239.33,240.52,239.31,240.28,7463.0,223.5304,224.6419,223.5117,224.4177,7463.0
2022-11-08 10:50:00,240.41,240.62,240.02,240.36,4436.0,224.5391,224.7353,224.1749,224.4924,4436.0
2022-11-08 11:00:00,240.46,240.62,240.04,240.54,5060.0,224.5858,224.7353,224.1935,224.6605,5060.0
2022-11-08 11:10:00,240.64,240.85,240.13,240.25,6933.0,224.7539,224.9501,224.2776,224.3897,6933.0
2022-11-08 11:20:00,240.24,240.65,239.89,239.9,11466.0,224.3803,224.7633,224.0534,224.0628,11466.0
2022-11-08 11:30:00,239.89,241.04,239.89,241.03,8294.0,224.0534,225.1275,224.0534,225.1182,8294.0
2022-11-08 11:40:00,241.05,241.31,240.83,240.95,10940.0,225.1369,225.3797,224.9314,225.0435,10940.0
2022-11-08 11:50:00,240.81,240.95,240.5,240.83,14324.0,224.9127,225.0435,224.6232,224.9314,14324.0
2022-11-08 12:00:00,240.95,240.95,240.26,240.47,10917.0,225.0435,225.0435,224.399,224.5952,10917.0
2022-11-08 12:10:00,240.56,240.65,240.11,240.29,3170.0,224.6792,224.7633,224.2589,224.427,3170.0
2022-11-08 12:20:00,240.31,240.88,240.29,240.6,17193.0,224.4457,224.9781,224.427,224.7166,17193.0
2022-11-08 12:30:00,240.64,240.64,240.33,240.46,4722.0,224.7539,224.7539,224.4644,224.5858,4722.0
2022-11-08 12:40:00,240.61,240.65,240.43,240.5,4844.0,224.7259,224.7633,224.5578,224.6232,4844.0
2022-11-08 12:50:00,240.52,240.54,240.35,240.35,2421.0,224.6419,224.6605,224.4831,224.4831,2421.0
2022-11-08 13:00:00,240.33,240.58,240.11,240.51,5067.0,224.4644,224.6979,224.2589,224.6325,5067.0
2022-11-08 13:10:00,240.57,241.11,240.49,240.74,17822.0,224.6886,225.1929,224.6138,224.8473,17822.0
2022-11-08 13:20:00,240.8,240.8,239.41,239.54,35921.0,224.9034,224.9034,223.6051,223.7265,35921.0
2022-11-08 13:30:00,239.43,239.54,238.3,238.92,22566.0,223.6238,223.7265,222.5684,223.1475,22566.0
2022-11-08 13:40:00,238.85,239.14,238.71,238.86,6212.0,223.0821,223.353,222.9513,223.0914,6212.0
2022-11-08 13:50:00,238.93,239.0,237.91,238.05,5864.0,223.1568,223.2222,222.2042,222.3349,5864.0
2022-11-08 14:00:00,237.86,238.18,237.49,237.49,4209.0,222.1575,222.4563,221.8119,221.8119,4209.0
2022-11-08 14:10:00,237.49,238.39,237.47,237.77,18648.0,221.8119,222.6525,221.7932,222.0734,18648.0
2022-11-08 14:20:00,237.59,237.6,236.16,236.48,4424.0,221.9053,221.9146,220.5697,220.8686,4424.0
2022-11-08 14:30:00,236.37,237.73,236.16,237.64,5733.0,220.7658,222.036,220.5697,221.952,5733.0
2022-11-08 14:40:00,237.73,238.76,237.69,238.76,6655.0,222.036,222.998,221.9987,222.998,6655.0
2022-11-08 14:50:00,238.64,238.99,238.54,238.7,10390.0,222.886,223.2129,222.7926,222.942,10390.0
2022-11-08 15:00:00,238.7,239.42,238.7,239.24,5150.0,222.942,223.6145,222.942,223.4464,5150.0
2022-11-08 15:10:00,239.2,239.57,239.13,239.52,7488.0,223.409,223.7546,223.3436,223.7079,7488.0
2022-11-08 15:20:00,239.66,240.07,239.3,239.93,9597.0,223.8386,224.2216,223.5024,224.0908,9597.0
2022-11-08 15:30:00,239.92,240.24,239.84,240.03,15844.0,224.0815,224.3803,224.0067,224.1842,15844.0
2022-11-08 15:40:00,240.06,240.08,239.45,239.54,20014.0,224.2122,224.2309,223.6425,223.7265,20014.0
2022-11-08 15:50:00,239.46,239.47,238.87,239.21,92999.0,223.6518,223.6612,223.1008,223.4183,92999.0
2022-11-09 09:30:00,237.48,238.35,237.08,237.09,17846.0,221.8025,222.6151,221.4289,221.4383,17846.0
2022-11-09 09:40:00,237.1,239.34,236.82,239.34,7534.0,221.4476,223.5398,221.1861,223.5398,7534.0
2022-11-09 09:50:00,239.21,239.21,237.83,238.14,7734.0,223.4183,223.4183,222.1294,222.419,7734.0
2022-11-09 10:00:00,238.38,239.68,238.38,239.41,8739.0,222.6431,223.8573,222.6431,223.6051,8739.0
2022-11-09 10:10:00,239.39,239.45,238.49,238.79,16606.0,223.5865,223.6425,222.7459,223.0261,16606.0
2022-11-09 10:20:00,239.09,239.32,238.57,238.84,4634.0,223.3063,223.5211,222.8206,223.0728,4634.0
2022-11-09 10:30:00,238.8,238.8,237.6,238.17,8339.0,223.0354,223.0354,221.9146,222.447,8339.0
2022-11-09 10:40:00,238.39,238.8,238.1,238.68,4818.0,222.6525,223.0354,222.3816,222.9233,4818.0
2022-11-09 10:50:00,238.7,238.82,237.84,238.25,10686.0,222.942,223.0541,222.1388,222.5217,10686.0
2022-11-09 11:00:00,238.36,238.95,238.25,238.75,7922.0,222.6244,223.1755,222.5217,222.9887,7922.0
2022-11-09 11:10:00,238.71,238.78,238.28,238.68,6621.0,222.9513,223.0167,222.5497,222.9233,6621.0
2022-11-09 11:20:00,238.68,238.77,238.04,238.62,6638.0,222.9233,223.0074,222.3256,222.8673,6638.0
2022-11-09 11:30:00,238.46,238.7,238.29,238.62,13120.0,222.7178,222.942,222.5591,222.8673,13120.0
2022-11-09 11:40:00,238.63,238.74,238.07,238.3,8654.0,222.8766,222.9794,222.3536,222.5684,8654.0
2022-11-09 11:50:00,238.3,238.38,237.73,237.9,11729.0,222.5684,222.6431,222.036,222.1948,11729.0
2022-11-09 12:00:00,237.79,237.86,237.5,237.86,8964.0,222.0921,222.1575,221.8212,222.1575,8964.0
2022-11-09 12:10:00,237.74,238.12,237.64,238.12,9439.0,222.0454,222.4003,221.952,222.4003,9439.0
2022-11-09 12:20:00,238.14,238.21,237.77,237.8,13657.0,222.419,222.4844,222.0734,222.1014,13657.0
2022-11-09 12:30:00,237.76,238.08,237.62,237.7,4417.0,222.0641,222.3629,221.9333,222.008,4417.0
2022-11-09 12:40:00,237.73,237.82,237.61,237.75,8631.0,222.036,222.1201,221.924,222.0547,8631.0
2022-11-09 12:50:00,237.77,237.97,237.77,237.95,3230.0,222.0734,222.2602,222.0734,222.2415,3230.0
2022-11-09 13:00:00,237.96,237.96,237.44,237.73,12278.0,222.2509,222.2509,221.7652,222.036,12278.0
2022-11-09 13:10:00,237.63,238.19,237.45,237.91,7262.0,221.9426,222.4657,221.7745,222.2042,7262.0
2022-11-09 13:20:00,238.0,238.09,237.88,237.99,5757.0,222.2882,222.3723,222.1761,222.2789,5757.0
2022-11-09 13:30:00,237.91,237.97,237.66,237.81,5345.0,222.2042,222.2602,221.9707,222.1108,5345.0
2022-11-09 13:40:00,237.91,238.54,237.91,238.54,7661.0,222.2042,222.7926,222.2042,222.7926,7661.0
2022-11-09 13:50:00,238.53,238.56,238.08,238.5,4684.0,222.7832,222.8112,222.3629,222.7552,4684.0
2022-11-09 14:00:00,238.5,239.24,238.42,239.24,3250.0,222.7552,223.4464,222.6805,223.4464,3250.0
2022-11-09 14:10:00,239.21,239.33,239.02,239.33,6418.0,223.4183,223.5304,223.2409,223.5304,6418.0
2022-11-09 14:20:00,239.33,239.33,238.69,238.9,6676.0,223.5304,223.5304,222.9327,223.1288,6676.0
2022-11-09 14:30:00,238.78,238.78,238.21,238.21,7247.0,223.0167,223.0167,222.4844,222.4844,7247.0
2022-11-09 14:40:00,238.29,238.37,237.8,237.96,12324.0,222.5591,222.6338,222.1014,222.2509,12324.0
2022-11-09 14:50:00,237.91,237.96,237.62,237.77,7739.0,222.2042,222.2509,221.9333,222.0734,7739.0
2022-11-09 15:00:00,237.65,238.33,237.61,238.28,6797.0,221.9613,222.5964,221.924,222.5497,6797.0
2022-11-09 15:10:00,238.28,238.37,237.96,238.18,10665.0,222.5497,222.6338,222.2509,222.4563,10665.0
2022-11-09 15:20:00,238.2,238.28,237.92,238.14,16062.0,222.475,222.5497,222.2135,222.419,16062.0
2022-11-09 15:30:00,238.2,238.37,237.9,238.06,20849.0,222.475,222.6338,222.1948,222.3443,20849.0
2022-11-09 15:40:00,238.01,238.3,237.62,237.7,57757.0,222.2976,222.5684,221.9333,222.008,57757.0
2022-11-09 15:50:00,237.7,238.29,237.61,237.69,73747.0,222.008,222.5591,221.924,221.9987,73747.0
2022-11-10 09:30:00,243.37,243.53,241.8,242.87,15788.0,227.3037,227.4531,225.8374,226.8367,15788.0
2022-11-10 09:40:00,242.52,243.15,241.68,241.94,9105.0,226.5098,227.0982,225.7253,225.9681,9105.0
2022-11-10 09:50:00,241.75,242.75,240.9,242.54,31776.0,225.7907,226.7246,224.9968,226.5285,31776.0
2022-11-10 10:00:00,242.65,242.77,241.31,241.33,8740.0,226.6312,226.7433,225.3797,225.3984,8740.0
2022-11-10 10:10:00,241.38,241.38,238.55,239.19,6458.0,225.4451,225.4451,222.8019,223.3997,6458.0
2022-11-10 10:20:00,239.19,240.84,239.12,240.78,10167.0,223.3997,224.9407,223.3343,224.8847,10167.0
2022-11-10 10:30:00,240.98,241.05,240.39,240.71,11359.0,225.0715,225.1369,224.5204,224.8193,11359.0
2022-11-10 10:40:00,240.52,241.38,240.52,241.09,10948.0,224.6419,225.4451,224.6419,225.1742,10948.0
2022-11-10 10:50:00,241.0,242.53,240.95,242.43,26475.0,225.0902,226.5192,225.0435,226.4258,26475.0
2022-11-10 11:00:00,242.27,242.38,241.6,241.73,6061.0,226.2763,226.3791,225.6506,225.772,6061.0
2022-11-10 11:10:00,241.73,241.73,240.96,241.36,16946.0,225.772,225.772,225.0528,225.4264,16946.0
2022-11-10 11:20:00,241.27,242.54,241.24,242.5,14329.0,225.3423,226.5285,225.3143,226.4911,14329.0
2022-11-10 11:30:00,242.66,242.94,242.56,242.81,7634.0,226.6406,226.9021,226.5472,226.7807,7634.0
2022-11-10 11:40:00,242.81,243.26,242.73,242.97,10186.0,226.7807,227.201,226.706,226.9301,10186.0
2022-11-10 11:50:00,243.07,243.35,242.83,242.91,8272.0,227.0235,227.285,226.7994,226.8741,8272.0
2022-11-10 12:00:00,242.99,243.07,242.25,242.7,16388.0,226.9488,227.0235,226.2576,226.6779,16388.0
2022-11-10 12:10:00,242.53,242.7,241.99,242.65,69505.0,226.5192,226.6779,226.0148,226.6312,69505.0
2022-11-10 12:20:00,242.57,242.69,242.14,242.14,8064.0,226.5565,226.6686,226.1549,226.1549,8064.0
2022-11-10 12:30:00,242.13,242.54,241.98,242.46,15498.0,226.1456,226.5285,226.0055,226.4538,15498.0
2022-11-10 12:40:00,242.47,242.93,242.38,242.64,13000.0,226.4631,226.8928,226.3791,226.6219,13000.0
2022-11-10 12:50:00,242.77,243.03,242.58,242.86,38463.0,226.7433,226.9862,226.5659,226.8274,38463.0
2022-11-10 13:00:00,242.79,243.3,242.77,243.02,17363.0,226.762,227.2383,226.7433,226.9768,17363.0
2022-11-10 13:10:00,243.02,243.35,242.82,242.9,22803.0,226.9768,227.285,226.79,226.8647,22803.0
2022-11-10 13:20:00,242.91,243.15,241.38,242.06,58703.0,226.8741,227.0982,225.4451,226.0802,58703.0
2022-11-10 13:30:00,241.97,242.09,240.98,240.99,6626.0,225.9961,226.1082,225.0715,225.0808,6626.0
2022-11-10 13:40:00,241.17,241.8,241.17,241.45,80874.0,225.2489,225.8374,225.2489,225.5105,80874.0
2022-11-10 13:50:00,241.45,241.68,241.05,241.41,28332.0,225.5105,225.7253,225.1369,225.4731,28332.0
2022-11-10 14:00:00,241.26,241.63,241.11,241.57,19872.0,225.333,225.6786,225.1929,225.6225,19872.0
2022-11-10 14:10:00,241.56,241.65,241.37,241.5,14470.0,225.6132,225.6973,225.4357,225.5572,14470.0
2022-11-10 14:20:00,241.4,241.5,241.11,241.2,16668.0,225.4638,225.5572,225.1929,225.277,16668.0
2022-11-10 14:30:00,241.21,241.46,241.05,241.4,15837.0,225.2863,225.5198,225.1369,225.4638,15837.0
2022-11-10 14:40:00,241.28,241.78,240.93,241.69,17661.0,225.3517,225.8187,225.0248,225.7346,17661.0
2022-11-10 14:50:00,241.64,242.12,241.62,241.98,19200.0,225.6879,226.1362,225.6692,226.0055,19200.0
2022-11-10 15:00:00,241.89,242.03,241.41,241.84,22288.0,225.9214,226.0522,225.4731,225.8747,22288.0
2022-11-10 15:10:00,241.88,242.13,241.45,241.45,11783.0,225.9121,226.1456,225.5105,225.5105,11783.0
2022-11-10 15:20:00,241.42,241.5,241.15,241.36,20021.0,225.4824,225.5572,225.2303,225.4264,20021.0
2022-11-10 15:30:00,241.29,241.51,241.09,241.2,18677.0,225.361,225.5665,225.1742,225.277,18677.0
2022-11-10 15:40:00,241.15,242.0,241.1,241.95,42272.0,225.2303,226.0242,225.1836,225.9775,42272.0
2022-11-10 15:50:00,241.85,242.29,241.84,242.12,102491.0,225.8841,226.295,225.8747,226.1362,102491.0
2022-11-11 09:30:00,242.12,244.87,241.77,243.95,24339.0,226.1362,228.7047,225.8093,227.8454,24339.0
2022-11-11 09:40:00,243.18,243.69,242.67,243.69,10132.0,227.1263,227.6026,226.6499,227.6026,10132.0
2022-11-11 09:50:00,243.97,245.4,243.6,245.07,27778.0,227.8641,229.1997,227.5185,228.8915,27778.0
2022-11-11 10:00:00,245.07,247.63,244.03,246.94,30820.0,228.8915,231.2825,227.9201,230.638,30820.0
2022-11-11 10:10:00,246.88,248.43,246.88,248.43,12888.0,230.582,232.0297,230.582,232.0297,12888.0
2022-11-11 10:20:00,248.1,248.86,247.95,248.25,10623.0,231.7215,232.4313,231.5814,231.8616,10623.0
2022-11-11 10:30:00,248.47,249.1,248.33,248.98,11299.0,232.067,232.6554,231.9363,232.5434,11299.0
2022-11-11 10:40:00,248.77,249.13,248.1,248.19,19517.0,232.3472,232.6835,231.7215,231.8055,19517.0
2022-11-11 10:50:00,248.22,248.7,247.15,247.15,34363.0,231.8335,232.2818,230.8342,230.8342,34363.0
2022-11-11 11:00:00,247.26,248.48,247.25,247.31,8418.0,230.9369,232.0764,230.9276,230.9836,8418.0
2022-11-11 11:10:00,247.21,247.56,246.31,247.51,12687.0,230.8902,231.2171,230.0496,231.1704,12687.0
2022-11-11 11:20:00,247.56,247.92,246.88,247.6,18560.0,231.2171,231.5533,230.582,231.2545,18560.0
2022-11-11 11:30:00,247.36,248.39,247.25,247.97,14484.0,231.0303,231.9923,230.9276,231.6,14484.0
2022-11-11 11:40:00,248.21,249.0,248.12,248.78,11742.0,231.8242,232.562,231.7401,232.3566,11742.0
2022-11-11 11:50:00,248.86,249.31,248.78,249.17,10356.0,232.4313,232.8516,232.3566,232.7208,10356.0
2022-11-11 12:00:00,249.17,250.15,249.14,250.0,30345.0,232.7208,233.6361,232.6928,233.496,30345.0
2022-11-11 12:10:00,250.03,250.13,249.44,249.5,17728.0,233.524,233.6174,232.973,233.029,17728.0
2022-11-11 12:20:00,249.61,250.0,249.48,249.9,10690.0,233.1318,233.496,233.0104,233.4026,10690.0
2022-11-11 12:30:00,249.9,249.96,248.94,249.14,12120.0,233.4026,233.4587,232.506,232.6928,12120.0
2022-11-11 12:40:00,249.0,249.53,248.9,248.9,12538.0,232.562,233.0571,232.4686,232.4686,12538.0
2022-11-11 12:50:00,248.87,249.32,248.63,249.1,7427.0,232.4406,232.8609,232.2165,232.6554,7427.0
2022-11-11 13:00:00,249.18,249.44,248.9,249.17,12162.0,232.7302,232.973,232.4686,232.7208,12162.0
2022-11-11 13:10:00,249.17,249.86,249.15,249.4,9150.0,232.7208,233.3653,232.7021,232.9356,9150.0
2022-11-11 13:20:00,249.3,249.86,249.26,249.86,9367.0,232.8422,233.3653,232.8049,233.3653,9367.0
2022-11-11 13:30:00,249.72,249.85,249.47,249.56,7323.0,233.2345,233.3559,233.001,233.0851,7323.0
2022-11-11 13:40:00,249.67,249.69,248.94,248.94,8856.0,233.1878,233.2065,232.506,232.506,8856.0
2022-11-11 13:50:00,249.12,249.32,248.41,248.46,10220.0,232.6741,232.8609,232.011,232.0577,10220.0
2022-11-11 14:00:00,248.58,248.95,248.38,248.77,10962.0,232.1698,232.5153,231.983,232.3472,10962.0
2022-11-11 14:10:00,248.77,248.87,247.93,248.13,13343.0,232.3472,232.4406,231.5627,231.7495,13343.0
2022-11-11 14:20:00,248.24,248.6,248.1,248.27,7146.0,231.8522,232.1884,231.7215,231.8802,7146.0
2022-11-11 14:30:00,248.27,248.67,248.26,248.43,9093.0,231.8802,232.2538,231.8709,232.0297,9093.0
2022-11-11 14:40:00,248.54,248.99,248.35,248.9,38366.0,232.1324,232.5527,231.9549,232.4686,38366.0
2022-11-11 14:50:00,248.92,249.54,248.81,249.36,25915.0,232.4873,233.0664,232.3846,232.8983,25915.0
2022-11-11 15:00:00,249.36,249.73,248.62,248.78,21941.0,232.8983,233.2438,232.2071,232.3566,21941.0
2022-11-11 15:10:00,248.81,248.82,248.21,248.72,15940.0,232.3846,232.3939,231.8242,232.3005,15940.0
2022-11-11 15:20:00,248.66,249.0,248.54,248.64,17226.0,232.2445,232.562,232.1324,232.2258,17226.0
2022-11-11 15:30:00,248.76,249.06,248.42,249.05,20144.0,232.3379,232.6181,232.0203,232.6087,20144.0
2022-11-11 15:40:00,249.06,249.31,248.64,248.81,43888.0,232.6181,232.8516,232.2258,232.3846,43888.0
2022-11-11 15:50:00,248.84,249.03,247.8,248.21,165631.0,232.4126,232.5901,231.4413,231.8242,165631.0
2022-11-14 09:30:00,248.42,250.35,248.0,249.8,28064.0,232.0203,233.8229,231.6281,233.3092,28064.0
2022-11-14 09:40:00,249.62,249.96,248.56,249.79,18645.0,233.1411,233.4587,232.1511,233.2999,18645.0
2022-11-14 09:50:00,249.77,250.0,249.32,249.7,15082.0,233.2812,233.496,232.8609,233.2158,15082.0
2022-11-14 10:00:00,249.77,250.51,249.57,250.47,21348.0,233.2812,233.9724,233.0944,233.935,21348.0
2022-11-14 10:10:00,250.47,250.59,249.82,249.84,15004.0,233.935,234.0471,233.3279,233.3466,15004.0
2022-11-14 10:20:00,249.96,250.33,249.56,249.82,18873.0,233.4587,233.8042,233.0851,233.3279,18873.0
2022-11-14 10:30:00,249.76,250.24,249.73,249.86,36860.0,233.2719,233.7202,233.2438,233.3653,36860.0
2022-11-14 10:40:00,249.98,250.08,249.56,249.89,10411.0,233.4773,233.5707,233.0851,233.3933,10411.0
2022-11-14 10:50:00,249.86,250.29,249.86,249.98,17382.0,233.3653,233.7669,233.3653,233.4773,17382.0
2022-11-14 11:00:00,250.05,250.05,249.78,249.87,7122.0,233.5427,233.5427,233.2905,233.3746,7122.0
2022-11-14 11:10:00,249.87,249.92,249.67,249.89,8760.0,233.3746,233.4213,233.1878,233.3933,8760.0
2022-11-14 11:20:00,249.98,250.36,249.69,250.15,15771.0,233.4773,233.8323,233.2065,233.6361,15771.0
2022-11-14 11:30:00,250.07,250.99,250.05,250.92,15549.0,233.5614,234.4207,233.5427,234.3553,15549.0
2022-11-14 11:40:00,250.93,250.95,250.27,250.67,14008.0,234.3646,234.3833,233.7482,234.1218,14008.0
2022-11-14 11:50:00,250.67,250.77,249.86,249.96,12924.0,234.1218,234.2152,233.3653,233.4587,12924.0
2022-11-14 12:00:00,250.07,250.56,249.82,250.04,9136.0,233.5614,234.0191,233.3279,233.5334,9136.0
2022-11-14 12:10:00,250.11,250.4,249.95,250.05,8278.0,233.5988,233.8696,233.4493,233.5427,8278.0
2022-11-14 12:20:00,250.02,250.37,249.75,250.37,9003.0,233.5147,233.8416,233.2625,233.8416,9003.0
2022-11-14 12:30:00,250.34,250.57,250.09,250.57,8985.0,233.8136,234.0284,233.5801,234.0284,8985.0
2022-11-14 12:40:00,250.57,250.57,250.14,250.45,10515.0,234.0284,234.0284,233.6268,233.9163,10515.0
2022-11-14 12:50:00,250.4,250.41,249.64,249.92,7924.0,233.8696,233.879,233.1598,233.4213,7924.0
2022-11-14 13:00:00,249.89,250.33,249.87,250.07,4758.0,233.3933,233.8042,233.3746,233.5614,4758.0
2022-11-14 13:10:00,250.37,250.98,250.34,250.87,8136.0,233.8416,234.4113,233.8136,234.3086,8136.0
2022-11-14 13:20:00,250.93,251.06,250.47,250.73,30068.0,234.3646,234.486,233.935,234.1778,30068.0
2022-11-14 13:30:00,250.73,251.86,250.69,251.42,11373.0,234.1778,235.2332,234.1405,234.8223,11373.0
2022-11-14 13:40:00,251.32,251.64,251.32,251.64,2610.0,234.7289,235.0278,234.7289,235.0278,2610.0
2022-11-14 13:50:00,251.77,252.07,251.77,252.01,7570.0,235.1492,235.4294,235.1492,235.3733,7570.0
2022-11-14 14:00:00,251.95,251.95,251.51,251.73,8514.0,235.3173,235.3173,234.9063,235.1118,8514.0
2022-11-14 14:10:00,251.62,251.81,251.29,251.31,6575.0,235.0091,235.1865,234.7009,234.7195,6575.0
2022-11-14 14:20:00,251.38,251.59,251.26,251.52,7193.0,234.7849,234.9811,234.6728,234.9157,7193.0
2022-11-14 14:30:00,251.56,251.97,251.56,251.87,16393.0,234.953,235.336,234.953,235.2426,16393.0
2022-11-14 14:40:00,251.82,251.94,251.66,251.85,10229.0,235.1959,235.308,235.0464,235.2239,10229.0
2022-11-14 14:50:00,251.7,252.12,251.68,252.01,11634.0,235.0838,235.4761,235.0651,235.3733,11634.0
2022-11-14 15:00:00,252.16,252.6,251.57,251.57,13729.0,235.5134,235.9244,234.9624,234.9624,13729.0
2022-11-14 15:10:00,251.57,251.57,250.75,250.98,7044.0,234.9624,234.9624,234.1965,234.4113,7044.0
2022-11-14 15:20:00,251.0,251.21,250.84,250.84,7036.0,234.43,234.6261,234.2806,234.2806,7036.0
2022-11-14 15:30:00,250.8,251.13,250.64,251.06,11138.0,234.2432,234.5514,234.0938,234.486,11138.0
2022-11-14 15:40:00,251.02,251.06,250.11,250.15,24253.0,234.4487,234.486,233.5988,233.6361,24253.0
2022-11-14 15:50:00,250.16,250.29,249.01,249.26,76072.0,233.6455,233.7669,232.5714,232.8049,76072.0
2022-11-15 09:30:00,250.37,252.0,250.37,250.87,78162.0,233.8416,235.364,233.8416,234.3086,78162.0
2022-11-15 09:40:00,250.68,250.88,249.68,250.83,14105.0,234.1311,234.3179,233.1971,234.2712,14105.0
2022-11-15 09:50:00,251.23,252.48,251.23,252.28,7827.0,234.6448,235.8123,234.6448,235.6255,7827.0
2022-11-15 10:00:00,252.28,252.91,251.9,251.93,10731.0,235.6255,236.2139,235.2706,235.2986,10731.0
2022-11-15 10:10:00,251.84,252.18,250.9,250.98,8908.0,235.2146,235.5321,234.3366,234.4113,8908.0
2022-11-15 10:20:00,250.67,252.51,250.11,252.23,10103.0,234.1218,235.8403,233.5988,235.5788,10103.0
2022-11-15 10:30:00,252.22,253.21,252.22,252.92,13265.0,235.5695,236.4941,235.5695,236.2233,13265.0
2022-11-15 10:40:00,252.79,253.56,252.77,253.32,7583.0,236.1018,236.821,236.0832,236.5969,7583.0
2022-11-15 10:50:00,253.41,254.09,252.93,253.64,7528.0,236.6809,237.316,236.2326,236.8957,7528.0
2022-11-15 11:00:00,253.45,253.52,252.82,253.14,12061.0,236.7183,236.7836,236.1299,236.4287,12061.0
2022-11-15 11:10:00,252.92,253.59,252.66,252.84,9600.0,236.2233,236.849,235.9804,236.1485,9600.0
2022-11-15 11:20:00,252.85,253.64,252.66,253.21,16251.0,236.1579,236.8957,235.9804,236.4941,16251.0
2022-11-15 11:30:00,253.35,253.7,253.04,253.3,8199.0,236.6249,236.9518,236.3353,236.5782,8199.0
2022-11-15 11:40:00,253.29,253.39,252.74,253.25,7742.0,236.5688,236.6622,236.0551,236.5315,7742.0
2022-11-15 11:50:00,253.25,253.47,252.95,253.04,8623.0,236.5315,236.7369,236.2513,236.3353,8623.0
2022-11-15 12:00:00,253.22,253.31,252.22,252.33,62380.0,236.5035,236.5875,235.5695,235.6722,62380.0
2022-11-15 12:10:00,252.34,252.44,251.98,252.14,4300.0,235.6815,235.7749,235.3453,235.4947,4300.0
2022-11-15 12:20:00,252.01,252.34,251.99,252.13,6308.0,235.3733,235.6815,235.3547,235.4854,6308.0
2022-11-15 12:30:00,252.02,252.42,252.02,252.34,5899.0,235.3827,235.7563,235.3827,235.6815,5899.0
2022-11-15 12:40:00,252.35,252.37,251.8,252.37,12475.0,235.6909,235.7096,235.1772,235.7096,12475.0
2022-11-15 12:50:00,252.45,252.79,252.26,252.7,3469.0,235.7843,236.1018,235.6068,236.0178,3469.0
2022-11-15 13:00:00,252.7,253.32,252.59,253.18,19242.0,236.0178,236.5969,235.915,236.4661,19242.0
2022-11-15 13:10:00,253.12,253.18,252.09,252.16,16160.0,236.4101,236.4661,235.448,235.5134,16160.0
2022-11-15 13:20:00,252.17,252.19,250.69,250.92,13480.0,235.5228,235.5414,234.1405,234.3553,13480.0
2022-11-15 13:30:00,250.92,251.31,250.04,250.04,31476.0,234.3553,234.7195,233.5334,233.5334,31476.0
2022-11-15 13:40:00,250.23,250.99,249.91,250.36,7507.0,233.7108,234.4207,233.412,233.8323,7507.0
2022-11-15 13:50:00,250.55,251.63,250.22,250.96,17565.0,234.0097,235.0184,233.7015,234.3926,17565.0
2022-11-15 14:00:00,250.97,251.48,250.78,251.32,14376.0,234.402,234.8783,234.2245,234.7289,14376.0
2022-11-15 14:10:00,251.43,252.48,251.43,251.97,11640.0,234.8316,235.8123,234.8316,235.336,11640.0
2022-11-15 14:20:00,252.11,252.58,251.9,252.27,21339.0,235.4667,235.9057,235.2706,235.6162,21339.0
2022-11-15 14:30:00,252.3,252.3,251.21,251.21,8630.0,235.6442,235.6442,234.6261,234.6261,8630.0
2022-11-15 14:40:00,251.35,251.71,251.14,251.25,7396.0,234.7569,235.0931,234.5608,234.6635,7396.0
2022-11-15 14:50:00,251.11,251.9,251.1,251.78,6044.0,234.5327,235.2706,234.5234,235.1585,6044.0
2022-11-15 15:00:00,251.74,251.89,251.27,251.44,2810.0,235.1212,235.2613,234.6822,234.841,2810.0
2022-11-15 15:10:00,251.29,251.5,250.92,251.1,7035.0,234.7009,234.897,234.3553,234.5234,7035.0
2022-11-15 15:20:00,251.11,251.3,251.01,251.19,8359.0,234.5327,234.7102,234.4393,234.6075,8359.0
2022-11-15 15:30:00,251.2,251.5,250.72,251.47,15691.0,234.6168,234.897,234.1685,234.869,15691.0
2022-11-15 15:40:00,251.38,251.56,250.9,250.9,30497.0,234.7849,234.953,234.3366,234.3366,30497.0
2022-11-15 15:50:00,250.97,250.97,250.24,250.68,86934.0,234.402,234.402,233.7202,234.1311,86934.0
2022-11-16 09:30:00,249.05,251.96,248.63,250.0,19491.0,232.6087,235.3266,232.2165,233.496,19491.0
2022-11-16 09:40:00,250.0,250.32,249.02,249.08,9975.0,233.496,233.7949,232.5807,232.6368,9975.0
2022-11-16 09:50:00,249.55,250.19,248.89,250.15,10836.0,233.0757,233.6735,232.4593,233.6361,10836.0
2022-11-16 10:00:00,250.33,250.62,249.82,249.94,10049.0,233.8042,234.0751,233.3279,233.44,10049.0
2022-11-16 10:10:00,249.93,250.81,249.65,250.21,15082.0,233.4306,234.2526,233.1691,233.6922,15082.0
2022-11-16 10:20:00,250.23,250.83,249.64,249.67,11836.0,233.7108,234.2712,233.1598,233.1878,11836.0
2022-11-16 10:30:00,249.65,250.0,249.39,249.77,20140.0,233.1691,233.496,232.9263,233.2812,20140.0
2022-11-16 10:40:00,249.71,250.3,249.52,249.66,10551.0,233.2252,233.7762,233.0477,233.1785,10551.0
2022-11-16 10:50:00,249.53,249.87,249.21,249.45,7786.0,233.0571,233.3746,232.7582,232.9823,7786.0
2022-11-16 11:00:00,249.41,249.55,248.83,249.03,10979.0,232.945,233.0757,232.4033,232.5901,10979.0
2022-11-16 11:10:00,248.84,249.8,248.84,249.76,6115.0,232.4126,233.3092,232.4126,233.2719,6115.0
2022-11-16 11:20:00,249.83,250.76,249.77,250.64,10034.0,233.3372,234.2059,233.2812,234.0938,10034.0
2022-11-16 11:30:00,250.59,250.91,250.23,250.27,6076.0,234.0471,234.3459,233.7108,233.7482,6076.0
2022-11-16 11:40:00,250.27,250.58,250.15,250.51,5432.0,233.7482,234.0377,233.6361,233.9724,5432.0
2022-11-16 11:50:00,250.46,251.0,250.33,250.82,8317.0,233.9257,234.43,233.8042,234.2619,8317.0
2022-11-16 12:00:00,250.82,250.83,250.5,250.73,5055.0,234.2619,234.2712,233.963,234.1778,5055.0
2022-11-16 12:10:00,250.69,250.74,250.47,250.67,4496.0,234.1405,234.1872,233.935,234.1218,4496.0
2022-11-16 12:20:00,250.71,251.48,250.71,251.39,8785.0,234.1592,234.8783,234.1592,234.7943,8785.0
2022-11-16 12:30:00,251.28,251.5,251.08,251.27,6287.0,234.6915,234.897,234.5047,234.6822,6287.0
2022-11-16 12:40:00,251.3,251.7,251.28,251.59,3603.0,234.7102,235.0838,234.6915,234.9811,3603.0
2022-11-16 12:50:00,251.56,251.64,251.06,251.34,6294.0,234.953,235.0278,234.486,234.7476,6294.0
2022-11-16 13:00:00,251.25,251.5,251.06,251.09,6385.0,234.6635,234.897,234.486,234.5141,6385.0
2022-11-16 13:10:00,251.18,251.46,250.97,251.06,6237.0,234.5981,234.8596,234.402,234.486,6237.0
2022-11-16 13:20:00,251.06,251.07,250.79,250.94,4448.0,234.486,234.4954,234.2339,234.374,4448.0
2022-11-16 13:30:00,250.94,250.97,250.39,250.72,6196.0,234.374,234.402,233.8603,234.1685,6196.0
2022-11-16 13:40:00,250.79,250.86,250.31,250.31,6209.0,234.2339,234.2992,233.7856,233.7856,6209.0
2022-11-16 13:50:00,250.34,250.46,250.12,250.23,7383.0,233.8136,233.9257,233.6081,233.7108,7383.0
2022-11-16 14:00:00,250.22,250.61,250.16,250.43,5485.0,233.7015,234.0658,233.6455,233.8976,5485.0
2022-11-16 14:10:00,250.55,250.71,250.36,250.71,3870.0,234.0097,234.1592,233.8323,234.1592,3870.0
2022-11-16 14:20:00,250.73,250.8,250.57,250.59,4770.0,234.1778,234.2432,234.0284,234.0471,4770.0
2022-11-16 14:30:00,250.6,250.88,250.19,250.74,6774.0,234.0564,234.3179,233.6735,234.1872,6774.0
2022-11-16 14:40:00,250.74,250.86,250.12,250.22,4634.0,234.1872,234.2992,233.6081,233.7015,4634.0
2022-11-16 14:50:00,250.16,250.84,250.08,250.71,6265.0,233.6455,234.2806,233.5707,234.1592,6265.0
2022-11-16 15:00:00,250.73,250.85,249.79,249.8,7611.0,234.1778,234.2899,233.2999,233.3092,7611.0
2022-11-16 15:10:00,249.82,249.89,249.18,249.44,15275.0,233.3279,233.3933,232.7302,232.973,15275.0
2022-11-16 15:20:00,249.4,249.8,249.2,249.22,12630.0,232.9356,233.3092,232.7488,232.7675,12630.0
2022-11-16 15:30:00,249.14,249.25,248.76,248.76,41207.0,232.6928,232.7955,232.3379,232.3379,41207.0
2022-11-16 15:40:00,248.78,249.71,248.47,249.61,28712.0,232.3566,233.2252,232.067,233.1318,28712.0
2022-11-16 15:50:00,249.7,250.17,249.6,249.85,74778.0,233.2158,233.6548,233.1224,233.3559,74778.0
2022-11-17 09:30:00,244.99,246.06,244.64,245.03,15892.0,230.2631,231.2688,229.9341,230.3007,15892.0
2022-11-17 09:40:00,244.76,245.42,244.38,244.76,11702.0,230.0469,230.6673,229.6898,230.0469,11702.0
2022-11-17 09:50:00,244.77,245.42,243.06,243.42,15792.0,230.0563,230.6673,228.4491,228.7875,15792.0
2022-11-17 10:00:00,243.52,245.22,243.52,245.13,11583.0,228.8815,230.4793,228.8815,230.3947,11583.0
2022-11-17 10:10:00,245.29,245.85,244.56,245.13,17329.0,230.5451,231.0714,229.859,230.3947,17329.0
2022-11-17 10:20:00,245.22,245.42,244.76,245.14,6713.0,230.4793,230.6673,230.0469,230.4041,6713.0
2022-11-17 10:30:00,244.94,245.14,243.56,243.56,36540.0,230.2161,230.4041,228.9191,228.9191,36540.0
2022-11-17 10:40:00,243.58,243.82,242.4,242.77,29012.0,228.9379,229.1634,227.8288,228.1766,29012.0
2022-11-17 10:50:00,242.77,243.53,242.59,243.28,18257.0,228.1766,228.8909,228.0074,228.6559,18257.0
2022-11-17 11:00:00,243.26,243.28,242.0,242.0,8042.0,228.6371,228.6559,227.4528,227.4528,8042.0
2022-11-17 11:10:00,242.01,243.03,241.62,242.8,23431.0,227.4622,228.4209,227.0957,228.2048,23431.0
2022-11-17 11:20:00,242.75,243.1,242.75,242.97,8640.0,228.1578,228.4867,228.1578,228.3645,8640.0
2022-11-17 11:30:00,243.08,244.25,243.0,244.04,10671.0,228.4679,229.5676,228.3927,229.3702,10671.0
2022-11-17 11:40:00,243.89,245.16,243.88,244.83,7697.0,229.2292,230.4229,229.2198,230.1127,7697.0
2022-11-17 11:50:00,244.72,245.22,244.5,245.22,7428.0,230.0093,230.4793,229.8026,230.4793,7428.0
2022-11-17 12:00:00,245.38,245.95,245.38,245.9,6664.0,230.6297,231.1654,230.6297,231.1184,6664.0
2022-11-17 12:10:00,245.96,246.15,245.62,245.68,8835.0,231.1748,231.3534,230.8552,230.9116,8835.0
2022-11-17 12:20:00,245.59,245.65,245.22,245.54,6595.0,230.827,230.8834,230.4793,230.78,6595.0
2022-11-17 12:30:00,245.55,245.69,245.14,245.48,8037.0,230.7894,230.921,230.4041,230.7236,8037.0
2022-11-17 12:40:00,245.56,245.98,245.5,245.58,5993.0,230.7988,231.1936,230.7424,230.8176,5993.0
2022-11-17 12:50:00,245.74,246.13,245.74,245.76,7402.0,230.968,231.3346,230.968,230.9868,7402.0
2022-11-17 13:00:00,245.83,246.18,245.57,245.93,4389.0,231.0526,231.3816,230.8082,231.1466,4389.0
2022-11-17 13:10:00,245.92,246.4,245.91,246.16,5388.0,231.1372,231.5883,231.1278,231.3628,5388.0
2022-11-17 13:20:00,246.06,246.17,245.93,246.05,3117.0,231.2688,231.3722,231.1466,231.2594,3117.0
2022-11-17 13:30:00,245.92,246.26,245.8,246.26,5783.0,231.1372,231.4568,231.0244,231.4568,5783.0
2022-11-17 13:40:00,246.36,246.46,245.81,246.26,9571.0,231.5508,231.6447,231.0338,231.4568,9571.0
2022-11-17 13:50:00,246.1,246.73,246.09,246.72,4577.0,231.3064,231.8985,231.297,231.8891,4577.0
2022-11-17 14:00:00,246.79,247.35,246.79,247.11,10122.0,231.9549,232.4812,231.9549,232.2557,10122.0
2022-11-17 14:10:00,247.04,247.04,246.67,246.67,5210.0,232.1899,232.1899,231.8421,231.8421,5210.0
2022-11-17 14:20:00,246.58,247.0,246.49,246.92,3520.0,231.7575,232.1523,231.6729,232.0771,3520.0
2022-11-17 14:30:00,246.87,247.43,246.87,247.18,8095.0,232.0301,232.5564,232.0301,232.3215,8095.0
2022-11-17 14:40:00,247.28,247.37,246.98,247.21,5519.0,232.4154,232.5,232.1335,232.3497,5519.0
2022-11-17 14:50:00,247.21,247.5,247.1,247.43,2251.0,232.3497,232.6222,232.2463,232.5564,2251.0
2022-11-17 15:00:00,247.5,247.59,246.78,246.79,10048.0,232.6222,232.7068,231.9455,231.9549,10048.0
2022-11-17 15:10:00,246.75,246.86,246.34,246.34,6572.0,231.9173,232.0207,231.532,231.532,6572.0
2022-11-17 15:20:00,246.25,246.59,246.16,246.51,10803.0,231.4474,231.7669,231.3628,231.6917,10803.0
2022-11-17 15:30:00,246.49,247.06,246.37,246.91,15037.0,231.6729,232.2087,231.5601,232.0677,15037.0
2022-11-17 15:40:00,246.93,247.91,246.91,247.76,27247.0,232.0865,233.0076,232.0677,232.8666,27247.0
2022-11-17 15:50:00,247.82,248.58,247.46,248.58,70545.0,232.923,233.6373,232.5846,233.6373,70545.0
2022-11-18 09:30:00,251.25,251.63,249.33,250.33,32227.0,236.1468,236.504,234.3422,235.2821,32227.0
2022-11-18 09:40:00,250.33,250.78,249.51,250.22,7397.0,235.2821,235.7051,234.5114,235.1787,7397.0
2022-11-18 09:50:00,250.43,250.46,249.1,249.12,8980.0,235.3761,235.4043,234.126,234.1448,8980.0
2022-11-18 10:00:00,249.24,249.69,248.4,248.51,8223.0,234.2576,234.6806,233.4681,233.5715,8223.0
2022-11-18 10:10:00,248.98,249.57,248.85,249.06,4632.0,234.0133,234.5678,233.8911,234.0884,4632.0
2022-11-18 10:20:00,249.21,249.86,248.79,249.45,7685.0,234.2294,234.8404,233.8347,234.455,7685.0
2022-11-18 10:30:00,249.43,249.58,248.78,248.86,6978.0,234.4362,234.5772,233.8253,233.9005,6978.0
2022-11-18 10:40:00,248.7,248.7,247.81,247.81,6719.0,233.7501,233.7501,232.9136,232.9136,6719.0
2022-11-18 10:50:00,247.99,248.94,247.62,247.62,6527.0,233.0828,233.9757,232.735,232.735,6527.0
2022-11-18 11:00:00,247.92,248.28,247.82,248.28,5148.0,233.017,233.3553,232.923,233.3553,5148.0
2022-11-18 11:10:00,248.29,248.79,248.27,248.27,7191.0,233.3647,233.8347,233.3459,233.3459,7191.0
2022-11-18 11:20:00,248.47,248.51,247.92,247.95,8482.0,233.5339,233.5715,233.017,233.0452,8482.0
2022-11-18 11:30:00,247.96,248.63,247.94,248.47,8590.0,233.0546,233.6843,233.0358,233.5339,8590.0
2022-11-18 11:40:00,248.5,248.81,248.18,248.58,8026.0,233.5621,233.8535,233.2613,233.6373,8026.0
2022-11-18 11:50:00,248.46,249.23,248.39,249.11,5264.0,233.5245,234.2482,233.4587,234.1354,5264.0
2022-11-18 12:00:00,249.11,249.12,248.84,248.97,6517.0,234.1354,234.1448,233.8817,234.0039,6517.0
2022-11-18 12:10:00,248.99,248.99,248.09,248.09,8572.0,234.0227,234.0227,233.1768,233.1768,8572.0
2022-11-18 12:20:00,248.02,248.84,248.02,248.73,4173.0,233.111,233.8817,233.111,233.7783,4173.0
2022-11-18 12:30:00,248.77,248.97,248.22,248.79,6396.0,233.8159,234.0039,233.2989,233.8347,6396.0
2022-11-18 12:40:00,248.87,248.91,248.5,248.52,4165.0,233.9099,233.9475,233.5621,233.5809,4165.0
2022-11-18 12:50:00,248.43,248.86,248.23,248.59,9833.0,233.4963,233.9005,233.3083,233.6467,9833.0
2022-11-18 13:00:00,248.48,248.99,248.1,248.99,5134.0,233.5433,234.0227,233.1862,234.0227,5134.0
2022-11-18 13:10:00,249.0,249.35,248.68,248.93,14064.0,234.0321,234.361,233.7313,233.9663,14064.0
2022-11-18 13:20:00,248.93,248.93,248.36,248.84,8693.0,233.9663,233.9663,233.4305,233.8817,8693.0
2022-11-18 13:30:00,248.78,248.99,248.38,248.49,6338.0,233.8253,234.0227,233.4493,233.5527,6338.0
2022-11-18 13:40:00,248.46,248.66,248.06,248.1,6831.0,233.5245,233.7125,233.1486,233.1862,6831.0
2022-11-18 13:50:00,248.18,248.57,248.01,248.57,5937.0,233.2613,233.6279,233.1016,233.6279,5937.0
2022-11-18 14:00:00,248.55,249.04,248.54,248.83,3741.0,233.6091,234.0696,233.5997,233.8723,3741.0
2022-11-18 14:10:00,248.83,249.39,248.83,249.37,4878.0,233.8723,234.3986,233.8723,234.3798,4878.0
2022-11-18 14:20:00,249.27,249.64,249.27,249.43,5732.0,234.2858,234.6336,234.2858,234.4362,5732.0
2022-11-18 14:30:00,249.46,249.69,248.91,249.08,7177.0,234.4644,234.6806,233.9475,234.1072,7177.0
2022-11-18 14:40:00,249.04,249.06,248.6,248.6,4341.0,234.0696,234.0884,233.6561,233.6561,4341.0
2022-11-18 14:50:00,248.54,248.84,248.42,248.79,6935.0,233.5997,233.8817,233.4869,233.8347,6935.0
2022-11-18 15:00:00,248.58,249.32,248.58,248.95,10531.0,233.6373,234.3328,233.6373,233.9851,10531.0
2022-11-18 15:10:00,248.99,249.1,248.81,248.95,10616.0,234.0227,234.126,233.8535,233.9851,10616.0
2022-11-18 15:20:00,248.95,249.31,248.53,249.31,13350.0,233.9851,234.3234,233.5903,234.3234,13350.0
2022-11-18 15:30:00,249.24,249.62,249.18,249.62,13290.0,234.2576,234.6148,234.2012,234.6148,13290.0
2022-11-18 15:40:00,249.69,249.9,249.5,249.8,17036.0,234.6806,234.878,234.502,234.784,17036.0
2022-11-18 15:50:00,249.86,250.44,249.41,250.31,77145.0,234.8404,235.3855,234.4174,235.2633,77145.0
2022-11-21 09:30:00,250.01,251.37,250.0,250.97,19325.0,234.9813,236.2596,234.9719,235.8836,19325.0
2022-11-21 09:40:00,250.94,251.1,249.89,250.31,16744.0,235.8554,236.0058,234.8686,235.2633,16744.0
2022-11-21 09:50:00,250.19,250.85,250.04,250.76,8326.0,235.1505,235.7708,235.0095,235.6863,8326.0
2022-11-21 10:00:00,250.89,251.35,250.01,250.01,9302.0,235.8084,236.2408,234.9813,234.9813,9302.0
2022-11-21 10:10:00,249.97,250.21,249.7,249.7,4019.0,234.9437,235.1693,234.69,234.69,4019.0
2022-11-21 10:20:00,249.69,249.79,249.51,249.59,2950.0,234.6806,234.7746,234.5114,234.5866,2950.0
2022-11-21 10:30:00,249.43,249.82,249.28,249.63,6579.0,234.4362,234.8028,234.2952,234.6242,6579.0
2022-11-21 10:40:00,249.7,249.82,249.3,249.4,5221.0,234.69,234.8028,234.314,234.408,5221.0
2022-11-21 10:50:00,249.42,249.51,248.87,249.23,8655.0,234.4268,234.5114,233.9099,234.2482,8655.0
2022-11-21 11:00:00,249.15,249.62,249.14,249.4,8765.0,234.173,234.6148,234.1636,234.408,8765.0
2022-11-21 11:10:00,249.38,249.39,248.75,248.82,7651.0,234.3892,234.3986,233.7971,233.8629,7651.0
2022-11-21 11:20:00,248.91,249.17,248.46,248.75,17846.0,233.9475,234.1918,233.5245,233.7971,17846.0
2022-11-21 11:30:00,248.92,248.94,248.2,248.55,17616.0,233.9569,233.9757,233.2801,233.6091,17616.0
2022-11-21 11:40:00,248.5,248.9,248.27,248.77,15295.0,233.5621,233.9381,233.3459,233.8159,15295.0
2022-11-21 11:50:00,248.8,248.92,248.15,248.36,17915.0,233.8441,233.9569,233.2331,233.4305,17915.0
2022-11-21 12:00:00,248.35,249.01,248.35,248.8,12914.0,233.4211,234.0415,233.4211,233.8441,12914.0
2022-11-21 12:10:00,248.87,248.94,248.25,248.31,11999.0,233.9099,233.9757,233.3271,233.3835,11999.0
2022-11-21 12:20:00,248.23,248.67,248.19,248.47,11276.0,233.3083,233.7219,233.2707,233.5339,11276.0
2022-11-21 12:30:00,248.47,248.82,248.37,248.5,10789.0,233.5339,233.8629,233.4399,233.5621,10789.0
2022-11-21 12:40:00,248.59,248.68,247.98,247.99,13356.0,233.6467,233.7313,233.0734,233.0828,13356.0
2022-11-21 12:50:00,247.97,248.67,247.9,248.39,14643.0,233.064,233.7219,232.9982,233.4587,14643.0
2022-11-21 13:00:00,248.39,249.16,248.39,249.08,16072.0,233.4587,234.1824,233.4587,234.1072,16072.0
2022-11-21 13:10:00,249.08,249.29,248.95,248.95,8748.0,234.1072,234.3046,233.9851,233.9851,8748.0
2022-11-21 13:20:00,249.04,249.04,248.57,248.83,6268.0,234.0696,234.0696,233.6279,233.8723,6268.0
2022-11-21 13:30:00,248.85,249.05,248.66,249.05,7647.0,233.8911,234.079,233.7125,234.079,7647.0
2022-11-21 13:40:00,248.94,249.01,248.05,248.06,5627.0,233.9757,234.0415,233.1392,233.1486,5627.0
2022-11-21 13:50:00,248.13,248.28,247.41,247.51,20428.0,233.2144,233.3553,232.5376,232.6316,20428.0
2022-11-21 14:00:00,247.51,248.16,247.51,247.78,12883.0,232.6316,233.2425,232.6316,232.8854,12883.0
2022-11-21 14:10:00,247.78,247.93,247.6,247.72,8410.0,232.8854,233.0264,232.7162,232.829,8410.0
2022-11-21 14:20:00,247.72,247.79,247.36,247.55,5904.0,232.829,232.8948,232.4906,232.6692,5904.0
2022-11-21 14:30:00,247.49,247.58,247.15,247.45,12539.0,232.6128,232.6974,232.2933,232.5752,12539.0
2022-11-21 14:40:00,247.45,247.57,247.13,247.29,7154.0,232.5752,232.688,232.2745,232.4248,7154.0
2022-11-21 14:50:00,247.29,247.31,246.98,247.12,8794.0,232.4248,232.4436,232.1335,232.2651,8794.0
2022-11-21 15:00:00,247.06,247.19,246.94,247.18,11276.0,232.2087,232.3309,232.0959,232.3215,11276.0
2022-11-21 15:10:00,247.18,247.67,247.04,247.52,10515.0,232.3215,232.782,232.1899,232.641,10515.0
2022-11-21 15:20:00,247.25,247.49,246.82,247.4,16995.0,232.3873,232.6128,231.9831,232.5282,16995.0
2022-11-21 15:30:00,247.49,247.68,246.88,246.95,29813.0,232.6128,232.7914,232.0395,232.1053,29813.0
2022-11-21 15:40:00,247.0,247.11,246.87,246.98,36912.0,232.1523,232.2557,232.0301,232.1335,36912.0
2022-11-21 15:50:00,247.0,247.39,246.72,246.91,106062.0,232.1523,232.5188,231.8891,232.0677,106062.0
2022-11-22 09:30:00,248.36,249.23,247.83,249.15,20912.0,233.4305,234.2482,232.9324,234.173,20912.0
2022-11-22 09:40:00,249.3,249.6,248.35,248.86,15978.0,234.314,234.596,233.4211,233.9005,15978.0
2022-11-22 09:50:00,248.88,249.51,248.35,249.46,78988.0,233.9193,234.5114,233.4211,234.4644,78988.0
2022-11-22 10:00:00,249.51,249.71,248.59,248.66,17432.0,234.5114,234.6994,233.6467,233.7125,17432.0
2022-11-22 10:10:00,248.63,249.57,248.63,249.52,5926.0,233.6843,234.5678,233.6843,234.5208,5926.0
2022-11-22 10:20:00,249.65,250.62,249.55,250.62,27078.0,234.643,235.5547,234.549,235.5547,27078.0
2022-11-22 10:30:00,250.56,250.68,249.74,249.75,10387.0,235.4983,235.6111,234.7276,234.737,10387.0
2022-11-22 10:40:00,249.82,250.08,249.82,250.0,3959.0,234.8028,235.0471,234.8028,234.9719,3959.0
2022-11-22 10:50:00,250.0,250.2,249.69,250.2,9510.0,234.9719,235.1599,234.6806,235.1599,9510.0
2022-11-22 11:00:00,250.17,250.53,250.05,250.36,8917.0,235.1317,235.4701,235.0189,235.3103,8917.0
2022-11-22 11:10:00,250.36,250.56,250.16,250.29,5215.0,235.3103,235.4983,235.1223,235.2445,5215.0
2022-11-22 11:20:00,250.28,250.9,250.16,250.34,10487.0,235.2351,235.8178,235.1223,235.2915,10487.0
2022-11-22 11:30:00,250.41,250.55,250.34,250.46,2991.0,235.3573,235.4889,235.2915,235.4043,2991.0
2022-11-22 11:40:00,250.43,250.52,250.24,250.3,7326.0,235.3761,235.4607,235.1975,235.2539,7326.0
2022-11-22 11:50:00,250.32,250.62,250.26,250.62,3666.0,235.2727,235.5547,235.2163,235.5547,3666.0
2022-11-22 12:00:00,250.68,250.7,250.38,250.46,10266.0,235.6111,235.6299,235.3291,235.4043,10266.0
2022-11-22 12:10:00,250.52,250.62,250.25,250.54,9980.0,235.4607,235.5547,235.2069,235.4795,9980.0
2022-11-22 12:20:00,250.57,250.58,250.26,250.39,3876.0,235.5077,235.5171,235.2163,235.3385,3876.0
2022-11-22 12:30:00,250.33,250.39,250.09,250.19,21947.0,235.2821,235.3385,235.0565,235.1505,21947.0
2022-11-22 12:40:00,250.22,250.22,249.86,249.86,8519.0,235.1787,235.1787,234.8404,234.8404,8519.0
2022-11-22 12:50:00,249.62,249.81,248.89,249.01,4963.0,234.6148,234.7934,233.9287,234.0415,4963.0
2022-11-22 13:00:00,249.08,249.16,248.86,248.87,10320.0,234.1072,234.1824,233.9005,233.9099,10320.0
2022-11-22 13:10:00,248.87,249.03,248.67,248.95,7398.0,233.9099,234.0603,233.7219,233.9851,7398.0
2022-11-22 13:20:00,248.95,249.28,248.76,249.16,9035.0,233.9851,234.2952,233.8065,234.1824,9035.0
2022-11-22 13:30:00,249.16,249.28,249.14,249.15,10675.0,234.1824,234.2952,234.1636,234.173,10675.0
2022-11-22 13:40:00,249.15,249.44,249.04,249.44,9149.0,234.173,234.4456,234.0696,234.4456,9149.0
2022-11-22 13:50:00,249.44,249.61,249.39,249.5,4139.0,234.4456,234.6054,234.3986,234.502,4139.0
2022-11-22 14:00:00,249.5,249.57,249.04,249.35,12385.0,234.502,234.5678,234.0696,234.361,12385.0
2022-11-22 14:10:00,249.41,250.19,249.41,250.08,17867.0,234.4174,235.1505,234.4174,235.0471,17867.0
2022-11-22 14:20:00,250.04,250.04,249.85,250.03,8701.0,235.0095,235.0095,234.831,235.0001,8701.0
2022-11-22 14:30:00,249.9,249.99,249.69,249.91,3034.0,234.878,234.9625,234.6806,234.8874,3034.0
2022-11-22 14:40:00,249.99,250.0,249.73,249.99,4275.0,234.9625,234.9719,234.7182,234.9625,4275.0
2022-11-22 14:50:00,250.0,250.3,249.89,250.08,18490.0,234.9719,235.2539,234.8686,235.0471,18490.0
2022-11-22 15:00:00,250.08,250.42,250.01,250.31,7802.0,235.0471,235.3667,234.9813,235.2633,7802.0
2022-11-22 15:10:00,250.37,250.41,250.22,250.28,5529.0,235.3197,235.3573,235.1787,235.2351,5529.0
2022-11-22 15:20:00,250.33,250.68,250.14,250.48,26595.0,235.2821,235.6111,235.1035,235.4231,26595.0
2022-11-22 15:30:00,250.47,250.49,249.99,250.22,29319.0,235.4137,235.4325,234.9625,235.1787,29319.0
2022-11-22 15:40:00,250.26,250.33,250.05,250.09,37599.0,235.2163,235.2821,235.0189,235.0565,37599.0
2022-11-22 15:50:00,250.09,250.46,249.75,250.28,114614.0,235.0565,235.4043,234.737,235.2351,114614.0
2022-11-23 09:30:00,251.03,252.55,251.03,252.55,9528.0,235.94,237.3687,235.94,237.3687,9528.0
2022-11-23 09:40:00,252.88,253.25,252.58,252.62,6544.0,237.6788,238.0266,237.3969,237.4344,6544.0
2022-11-23 09:50:00,253.0,253.53,252.76,253.07,7069.0,237.7916,238.2897,237.566,237.8574,7069.0
2022-11-23 10:00:00,252.93,253.15,251.94,252.13,7834.0,237.7258,237.9326,236.7953,236.9739,7834.0
2022-11-23 10:10:00,251.94,252.5,251.33,251.98,9241.0,236.7953,237.3217,236.222,236.8329,9241.0
2022-11-23 10:20:00,251.93,252.08,251.66,251.98,7341.0,236.7859,236.9269,236.5322,236.8329,7341.0
2022-11-23 10:30:00,252.01,252.36,251.76,251.95,15080.0,236.8611,237.1901,236.6261,236.8047,15080.0
2022-11-23 10:40:00,252.08,252.29,251.9,252.18,6092.0,236.9269,237.1243,236.7577,237.0209,6092.0
2022-11-23 10:50:00,251.97,252.31,251.96,252.08,4101.0,236.8235,237.1431,236.8141,236.9269,4101.0
2022-11-23 11:00:00,252.1,252.1,251.44,251.44,7890.0,236.9457,236.9457,236.3254,236.3254,7890.0
2022-11-23 11:10:00,251.41,251.54,251.18,251.4,8165.0,236.2972,236.4194,236.081,236.2878,8165.0
2022-11-23 11:20:00,251.48,251.8,251.14,251.27,9750.0,236.363,236.6637,236.0434,236.1656,9750.0
2022-11-23 11:30:00,251.23,251.86,251.23,251.67,5627.0,236.128,236.7201,236.128,236.5416,5627.0
2022-11-23 11:40:00,251.67,251.73,251.3,251.31,7543.0,236.5416,236.5979,236.1938,236.2032,7543.0
2022-11-23 11:50:00,251.4,251.4,250.81,250.99,2782.0,236.2878,236.2878,235.7333,235.9024,2782.0
2022-11-23 12:00:00,251.01,251.14,250.86,251.03,1868.0,235.9212,236.0434,235.7802,235.94,1868.0
2022-11-23 12:10:00,251.12,251.12,250.46,250.87,5686.0,236.0246,236.0246,235.4043,235.7896,5686.0
2022-11-23 12:20:00,250.84,250.96,250.74,250.87,1938.0,235.7614,235.8742,235.6675,235.7896,1938.0
2022-11-23 12:30:00,250.92,251.02,250.71,251.02,4809.0,235.8366,235.9306,235.6393,235.9306,4809.0
2022-11-23 12:40:00,250.85,250.85,250.3,250.54,7470.0,235.7708,235.7708,235.2539,235.4795,7470.0
2022-11-23 12:50:00,250.56,250.56,249.93,250.14,4087.0,235.4983,235.4983,234.9061,235.1035,4087.0
2022-11-23 13:00:00,250.09,250.26,249.91,250.12,4373.0,235.0565,235.2163,234.8874,235.0847,4373.0
2022-11-23 13:10:00,250.1,250.46,250.08,250.27,7187.0,235.0659,235.4043,235.0471,235.2257,7187.0
2022-11-23 13:20:00,250.2,250.58,250.06,250.48,9677.0,235.1599,235.5171,235.0283,235.4231,9677.0
2022-11-23 13:30:00,250.48,250.91,250.47,250.8,9529.0,235.4231,235.8272,235.4137,235.7239,9529.0
2022-11-23 13:40:00,250.74,250.74,250.27,250.39,4247.0,235.6675,235.6675,235.2257,235.3385,4247.0
2022-11-23 13:50:00,250.49,250.5,250.35,250.49,1950.0,235.4325,235.4419,235.3009,235.4325,1950.0
2022-11-23 14:00:00,250.58,251.64,250.33,251.15,8347.0,235.5171,236.5134,235.2821,236.0528,8347.0
2022-11-23 14:10:00,251.13,251.36,250.88,251.22,8515.0,236.034,236.2502,235.799,236.1186,8515.0
2022-11-23 14:20:00,251.28,251.59,250.94,251.44,7717.0,236.175,236.4664,235.8554,236.3254,7717.0
2022-11-23 14:30:00,251.38,251.38,250.46,250.46,5434.0,236.269,236.269,235.4043,235.4043,5434.0
2022-11-23 14:40:00,250.58,250.72,250.14,250.65,19708.0,235.5171,235.6487,235.1035,235.5829,19708.0
2022-11-23 14:50:00,250.84,251.19,250.54,250.63,8984.0,235.7614,236.0904,235.4795,235.5641,8984.0
2022-11-23 15:00:00,250.56,250.81,250.54,250.75,8544.0,235.4983,235.7333,235.4795,235.6769,8544.0
2022-11-23 15:10:00,250.71,251.09,250.62,251.0,6828.0,235.6393,235.9964,235.5547,235.9118,6828.0
2022-11-23 15:20:00,250.89,250.95,250.75,250.85,6093.0,235.8084,235.8648,235.6769,235.7708,6093.0
2022-11-23 15:30:00,250.8,250.85,250.69,250.77,7849.0,235.7239,235.7708,235.6205,235.6957,7849.0
2022-11-23 15:40:00,250.74,251.07,250.74,250.89,17928.0,235.6675,235.9776,235.6675,235.8084,17928.0
2022-11-23 15:50:00,250.93,251.16,250.67,251.01,64933.0,235.846,236.0622,235.6017,235.9212,64933.0
2022-11-25 09:30:00,251.11,251.65,249.94,250.27,10085.0,236.0152,236.5228,234.9155,235.2257,10085.0
2022-11-25 09:40:00,250.14,251.49,249.72,251.28,1691.0,235.1035,236.3724,234.7088,236.175,1691.0
2022-11-25 09:50:00,251.13,251.74,251.13,251.64,2535.0,236.034,236.6073,236.034,236.5134,2535.0
2022-11-25 10:00:00,251.64,251.78,250.82,250.82,5547.0,236.5134,236.6449,235.7427,235.7427,5547.0
2022-11-25 10:10:00,250.53,250.63,250.29,250.49,3844.0,235.4701,235.5641,235.2445,235.4325,3844.0
2022-11-25 10:20:00,250.58,250.8,250.11,250.11,5726.0,235.5171,235.7239,235.0753,235.0753,5726.0
2022-11-25 10:30:00,249.88,250.01,249.82,250.01,3300.0,234.8592,234.9813,234.8028,234.9813,3300.0
2022-11-25 10:40:00,250.09,250.12,249.69,250.01,4992.0,235.0565,235.0847,234.6806,234.9813,4992.0
2022-11-25 10:50:00,250.14,250.52,250.08,250.35,6686.0,235.1035,235.4607,235.0471,235.3009,6686.0
2022-11-25 11:00:00,250.5,250.5,249.83,249.94,3926.0,235.4419,235.4419,234.8122,234.9155,3926.0
2022-11-25 11:10:00,250.08,250.5,249.96,250.15,5009.0,235.0471,235.4419,234.9343,235.1129,5009.0
2022-11-25 11:20:00,250.15,250.26,249.87,249.9,2350.0,235.1129,235.2163,234.8498,234.878,2350.0
2022-11-25 11:30:00,249.88,249.99,249.73,249.95,5336.0,234.8592,234.9625,234.7182,234.9249,5336.0
2022-11-25 11:40:00,249.94,250.42,249.88,250.25,5160.0,234.9155,235.3667,234.8592,235.2069,5160.0
2022-11-25 11:50:00,250.33,250.4,250.17,250.31,1974.0,235.2821,235.3479,235.1317,235.2633,1974.0
2022-11-25 12:00:00,250.33,250.33,249.92,250.02,2270.0,235.2821,235.2821,234.8968,234.9907,2270.0
2022-11-25 12:10:00,249.99,250.44,249.73,250.34,15386.0,234.9625,235.3855,234.7182,235.2915,15386.0
2022-11-25 12:20:00,250.34,250.62,250.34,250.41,1942.0,235.2915,235.5547,235.2915,235.3573,1942.0
2022-11-25 12:30:00,250.41,250.45,250.18,250.24,5469.0,235.3573,235.3949,235.1411,235.1975,5469.0
2022-11-25 12:40:00,250.24,250.59,249.94,250.57,6307.0,235.1975,235.5265,234.9155,235.5077,6307.0
2022-11-25 12:50:00,250.64,251.04,250.34,250.64,20011.0,235.5735,235.9494,235.2915,235.5735,20011.0
2022-11-28 09:30:00,248.5,249.67,247.6,248.98,18254.0,233.5621,234.6618,232.7162,234.0133,18254.0
2022-11-28 09:40:00,248.25,248.91,247.86,248.79,9722.0,233.3271,233.9475,232.9606,233.8347,9722.0
2022-11-28 09:50:00,248.74,248.74,247.33,247.48,2852.0,233.7877,233.7877,232.4624,232.6034,2852.0
2022-11-28 10:00:00,247.48,248.06,247.33,247.57,4303.0,232.6034,233.1486,232.4624,232.688,4303.0
2022-11-28 10:10:00,247.5,248.51,247.5,248.51,4546.0,232.6222,233.5715,232.6222,233.5715,4546.0
2022-11-28 10:20:00,248.54,248.66,247.58,247.68,4442.0,233.5997,233.7125,232.6974,232.7914,4442.0
2022-11-28 10:30:00,247.99,248.21,247.74,247.76,7248.0,233.0828,233.2895,232.8478,232.8666,7248.0
2022-11-28 10:40:00,247.63,248.26,247.63,247.68,7941.0,232.7444,233.3365,232.7444,232.7914,7941.0
2022-11-28 10:50:00,247.7,247.87,247.09,247.12,6268.0,232.8102,232.97,232.2369,232.2651,6268.0
2022-11-28 11:00:00,247.19,247.57,247.13,247.44,7204.0,232.3309,232.688,232.2745,232.5658,7204.0
2022-11-28 11:10:00,247.53,248.06,247.26,248.06,7355.0,232.6504,233.1486,232.3966,233.1486,7355.0
2022-11-28 11:20:00,247.9,248.01,247.36,247.37,13584.0,232.9982,233.1016,232.4906,232.5,13584.0
2022-11-28 11:30:00,247.32,247.43,247.15,247.16,3614.0,232.453,232.5564,232.2933,232.3027,3614.0
2022-11-28 11:40:00,247.12,247.34,247.08,247.34,1900.0,232.2651,232.4718,232.2275,232.4718,1900.0
2022-11-28 11:50:00,247.33,247.54,247.01,247.1,3282.0,232.4624,232.6598,232.1617,232.2463,3282.0
2022-11-28 12:00:00,247.11,247.11,246.45,246.46,11722.0,232.2557,232.2557,231.6353,231.6447,11722.0
2022-11-28 12:10:00,246.44,247.03,246.44,247.03,3178.0,231.6259,232.1805,231.6259,232.1805,3178.0
2022-11-28 12:20:00,247.06,247.06,246.82,246.89,1594.0,232.2087,232.2087,231.9831,232.0489,1594.0
2022-11-28 12:30:00,246.94,247.0,246.5,246.62,5038.0,232.0959,232.1523,231.6823,231.7951,5038.0
2022-11-28 12:40:00,246.57,246.82,246.57,246.77,2364.0,231.7481,231.9831,231.7481,231.9361,2364.0
2022-11-28 12:50:00,246.67,246.67,246.07,246.3,3856.0,231.8421,231.8421,231.2782,231.4944,3856.0
2022-11-28 13:00:00,246.35,246.47,246.28,246.34,2523.0,231.5414,231.6541,231.4756,231.532,2523.0
2022-11-28 13:10:00,246.4,246.7,246.28,246.7,3895.0,231.5883,231.8703,231.4756,231.8703,3895.0
2022-11-28 13:20:00,246.59,246.65,246.32,246.32,3767.0,231.7669,231.8233,231.5132,231.5132,3767.0
2022-11-28 13:30:00,246.37,246.37,246.11,246.23,4855.0,231.5601,231.5601,231.3158,231.4286,4855.0
2022-11-28 13:40:00,246.31,246.31,246.06,246.06,1948.0,231.5038,231.5038,231.2688,231.2688,1948.0
2022-11-28 13:50:00,246.12,246.15,245.31,245.45,5547.0,231.3252,231.3534,230.5639,230.6955,5547.0
2022-11-28 14:00:00,245.44,245.6,245.3,245.31,2878.0,230.6861,230.8364,230.5545,230.5639,2878.0
2022-11-28 14:10:00,245.26,245.67,245.26,245.67,9456.0,230.5169,230.9022,230.5169,230.9022,9456.0
2022-11-28 14:20:00,245.58,245.59,245.34,245.35,1783.0,230.8176,230.827,230.5921,230.6015,1783.0
2022-11-28 14:30:00,245.31,245.32,245.15,245.26,2821.0,230.5639,230.5733,230.4135,230.5169,2821.0
2022-11-28 14:40:00,245.26,245.26,245.11,245.18,2911.0,230.5169,230.5169,230.3759,230.4417,2911.0
2022-11-28 14:50:00,245.09,245.37,245.02,245.21,4781.0,230.3571,230.6203,230.2913,230.4699,4781.0
2022-11-28 15:00:00,245.13,245.24,245.09,245.17,3384.0,230.3947,230.4981,230.3571,230.4323,3384.0
2022-11-28 15:10:00,245.18,245.18,244.66,244.75,3884.0,230.4417,230.4417,229.9529,230.0375,3884.0
2022-11-28 15:20:00,244.8,244.8,244.51,244.59,2657.0,230.0845,230.0845,229.812,229.8871,2657.0
2022-11-28 15:30:00,244.59,245.41,244.5,245.12,19729.0,229.8871,230.6579,229.8026,230.3853,19729.0
2022-11-28 15:40:00,245.09,245.6,244.85,244.85,15571.0,230.3571,230.8364,230.1315,230.1315,15571.0
2022-11-28 15:50:00,245.04,245.75,244.94,245.6,67744.0,230.3101,230.9774,230.2161,230.8364,67744.0
2022-11-29 09:30:00,246.25,249.32,246.25,248.76,28022.0,231.4474,234.3328,231.4474,233.8065,28022.0
2022-11-29 09:40:00,248.66,248.75,246.46,246.59,12315.0,233.7125,233.7971,231.6447,231.7669,12315.0
2022-11-29 09:50:00,246.54,247.36,246.44,247.19,2910.0,231.7199,232.4906,231.6259,232.3309,2910.0
2022-11-29 10:00:00,247.33,247.5,246.88,247.36,6188.0,232.4624,232.6222,232.0395,232.4906,6188.0
2022-11-29 10:10:00,247.32,247.32,246.84,247.11,1420.0,232.453,232.453,232.0019,232.2557,1420.0
2022-11-29 10:20:00,246.92,247.48,246.62,247.3,6765.0,232.0771,232.6034,231.7951,232.4342,6765.0
2022-11-29 10:30:00,247.6,247.78,247.2,247.32,5165.0,232.7162,232.8854,232.3403,232.453,5165.0
2022-11-29 10:40:00,247.14,247.31,246.97,247.05,3627.0,232.2839,232.4436,232.1241,232.1993,3627.0
2022-11-29 10:50:00,246.89,247.08,246.01,246.09,5776.0,232.0489,232.2275,231.2218,231.297,5776.0
2022-11-29 11:00:00,246.08,246.62,245.19,245.19,8575.0,231.2876,231.7951,230.4511,230.4511,8575.0
2022-11-29 11:10:00,245.31,245.41,244.96,245.1,4944.0,230.5639,230.6579,230.2349,230.3665,4944.0
2022-11-29 11:20:00,244.92,245.37,244.91,244.91,4338.0,230.1973,230.6203,230.1879,230.1879,4338.0
2022-11-29 11:30:00,245.13,245.38,244.9,245.21,2800.0,230.3947,230.6297,230.1785,230.4699,2800.0
2022-11-29 11:40:00,245.07,245.34,244.79,245.03,7526.0,230.3383,230.5921,230.0751,230.3007,7526.0
2022-11-29 11:50:00,245.11,245.77,244.89,245.69,6502.0,230.3759,230.9962,230.1691,230.921,6502.0
2022-11-29 12:00:00,245.85,245.85,245.32,245.32,2075.0,231.0714,231.0714,230.5733,230.5733,2075.0
2022-11-29 12:10:00,245.22,245.33,245.03,245.07,6766.0,230.4793,230.5827,230.3007,230.3383,6766.0
2022-11-29 12:20:00,245.12,245.2,244.83,244.83,2204.0,230.3853,230.4605,230.1127,230.1127,2204.0
2022-11-29 12:30:00,244.94,245.85,244.51,245.85,16295.0,230.2161,231.0714,229.812,231.0714,16295.0
2022-11-29 12:40:00,245.79,246.07,245.74,246.05,3866.0,231.015,231.2782,230.968,231.2594,3866.0
2022-11-29 12:50:00,245.89,246.13,245.84,245.93,3236.0,231.109,231.3346,231.062,231.1466,3236.0
2022-11-29 13:00:00,245.92,245.98,245.7,245.7,2125.0,231.1372,231.1936,230.9304,230.9304,2125.0
2022-11-29 13:10:00,245.57,246.05,245.57,245.97,4624.0,230.8082,231.2594,230.8082,231.1842,4624.0
2022-11-29 13:20:00,246.1,246.1,245.76,246.03,5612.0,231.3064,231.3064,230.9868,231.2406,5612.0
2022-11-29 13:30:00,246.09,246.46,246.09,246.35,1000.0,231.297,231.6447,231.297,231.5414,1000.0
2022-11-29 13:40:00,246.27,246.54,246.22,246.54,1504.0,231.4662,231.7199,231.4192,231.7199,1504.0
2022-11-29 13:50:00,246.4,246.84,246.21,246.84,2857.0,231.5883,232.0019,231.4098,232.0019,2857.0
2022-11-29 14:00:00,246.86,247.13,246.85,247.09,1200.0,232.0207,232.2745,232.0113,232.2369,1200.0
2022-11-29 14:10:00,247.23,247.23,246.87,246.87,3155.0,232.3685,232.3685,232.0301,232.0301,3155.0
2022-11-29 14:20:00,246.73,246.88,245.89,245.89,3851.0,231.8985,232.0395,231.109,231.109,3851.0
2022-11-29 14:30:00,245.89,246.16,245.78,245.81,5356.0,231.109,231.3628,231.0056,231.0338,5356.0
2022-11-29 14:40:00,245.8,245.8,245.53,245.59,4319.0,231.0244,231.0244,230.7706,230.827,4319.0
2022-11-29 14:50:00,245.73,245.81,245.48,245.6,6043.0,230.9586,231.0338,230.7236,230.8364,6043.0
2022-11-29 15:00:00,245.61,246.08,245.51,246.03,4705.0,230.8458,231.2876,230.7518,231.2406,4705.0
2022-11-29 15:10:00,245.95,246.1,245.64,245.72,15712.0,231.1654,231.3064,230.874,230.9492,15712.0
2022-11-29 15:20:00,245.68,245.99,245.56,245.75,9393.0,230.9116,231.203,230.7988,230.9774,9393.0
2022-11-29 15:30:00,245.7,246.18,245.65,245.83,10251.0,230.9304,231.3816,230.8834,231.0526,10251.0
2022-11-29 15:40:00,245.83,246.08,245.36,245.56,12573.0,231.0526,231.2876,230.6109,230.7988,12573.0
2022-11-29 15:50:00,245.61,246.54,245.57,246.32,100002.0,230.8458,231.7199,230.8082,231.5132,100002.0
2022-11-30 09:30:00,245.96,246.7,244.08,244.08,23010.0,231.1748,231.8703,229.4078,229.4078,23010.0
2022-11-30 09:40:00,244.51,244.87,243.81,244.05,3539.0,229.812,230.1503,229.154,229.3796,3539.0
2022-11-30 09:50:00,244.19,244.62,243.88,244.59,5549.0,229.5112,229.9153,229.2198,229.8871,5549.0
2022-11-30 10:00:00,244.94,245.09,244.37,245.09,4729.0,230.2161,230.3571,229.6804,230.3571,4729.0
2022-11-30 10:10:00,245.25,245.25,244.45,244.55,4063.0,230.5075,230.5075,229.7556,229.8496,4063.0
2022-11-30 10:20:00,244.47,244.57,244.21,244.25,7000.0,229.7744,229.8684,229.53,229.5676,7000.0
2022-11-30 10:30:00,244.35,244.99,244.35,244.97,11248.0,229.6616,230.2631,229.6616,230.2443,11248.0
2022-11-30 10:40:00,245.01,245.92,245.01,245.71,20699.0,230.2819,231.1372,230.2819,230.9398,20699.0
2022-11-30 10:50:00,245.38,245.76,245.03,245.7,2714.0,230.6297,230.9868,230.3007,230.9304,2714.0
2022-11-30 11:00:00,245.84,246.03,245.19,246.03,3259.0,231.062,231.2406,230.4511,231.2406,3259.0
2022-11-30 11:10:00,246.06,246.71,246.06,246.71,4488.0,231.2688,231.8797,231.2688,231.8797,4488.0
2022-11-30 11:20:00,246.72,246.88,246.5,246.77,4917.0,231.8891,232.0395,231.6823,231.9361,4917.0
2022-11-30 11:30:00,246.91,247.0,246.29,246.36,8971.0,232.0677,232.1523,231.485,231.5508,8971.0
2022-11-30 11:40:00,246.37,246.54,246.18,246.34,3111.0,231.5601,231.7199,231.3816,231.532,3111.0
2022-11-30 11:50:00,246.22,246.33,245.7,245.9,5390.0,231.4192,231.5226,230.9304,231.1184,5390.0
2022-11-30 12:00:00,246.04,246.04,245.52,245.7,3041.0,231.25,231.25,230.7612,230.9304,3041.0
2022-11-30 12:10:00,245.52,246.01,245.27,245.58,9347.0,230.7612,231.2218,230.5263,230.8176,9347.0
2022-11-30 12:20:00,245.24,245.59,245.14,245.51,3527.0,230.4981,230.827,230.4041,230.7518,3527.0
2022-11-30 12:30:00,245.42,245.58,245.17,245.53,3743.0,230.6673,230.8176,230.4323,230.7706,3743.0
2022-11-30 12:40:00,245.63,245.84,245.52,245.67,4735.0,230.8646,231.062,230.7612,230.9022,4735.0
2022-11-30 12:50:00,245.66,245.82,245.54,245.81,2049.0,230.8928,231.0432,230.78,231.0338,2049.0
2022-11-30 13:00:00,245.74,246.3,245.74,246.17,3927.0,230.968,231.4944,230.968,231.3722,3927.0
2022-11-30 13:10:00,246.06,246.18,245.7,246.13,5418.0,231.2688,231.3816,230.9304,231.3346,5418.0
2022-11-30 13:20:00,246.28,246.42,246.04,246.08,5278.0,231.4756,231.6071,231.25,231.2876,5278.0
2022-11-30 13:30:00,245.94,248.44,245.94,248.44,9061.0,231.156,233.5057,231.156,233.5057,9061.0
2022-11-30 13:40:00,248.39,248.44,247.31,247.89,16046.0,233.4587,233.5057,232.4436,232.9888,16046.0
2022-11-30 13:50:00,247.93,248.69,247.78,248.48,5762.0,233.0264,233.7407,232.8854,233.5433,5762.0
2022-11-30 14:00:00,248.56,248.99,248.52,248.87,4370.0,233.6185,234.0227,233.5809,233.9099,4370.0
2022-11-30 14:10:00,249.05,250.15,249.05,250.15,17218.0,234.079,235.1129,234.079,235.1129,17218.0
2022-11-30 14:20:00,250.15,250.57,249.62,250.44,12540.0,235.1129,235.5077,234.6148,235.3855,12540.0
2022-11-30 14:30:00,250.44,250.68,249.87,249.87,12780.0,235.3855,235.6111,234.8498,234.8498,12780.0
2022-11-30 14:40:00,250.07,250.33,249.85,249.9,7359.0,235.0377,235.2821,234.831,234.878,7359.0
2022-11-30 14:50:00,250.01,250.28,249.92,250.23,6690.0,234.9813,235.2351,234.8968,235.1881,6690.0
2022-11-30 15:00:00,250.25,250.68,250.13,250.6,5979.0,235.2069,235.6111,235.0941,235.5359,5979.0
2022-11-30 15:10:00,250.6,251.15,250.57,250.9,7152.0,235.5359,236.0528,235.5077,235.8178,7152.0
2022-11-30 15:20:00,251.03,251.23,250.86,251.19,14209.0,235.94,236.128,235.7802,236.0904,14209.0
2022-11-30 15:30:00,251.06,252.32,251.02,251.85,29108.0,235.9682,237.1525,235.9306,236.7107,29108.0
2022-11-30 15:40:00,251.75,251.99,251.62,251.91,38302.0,236.6167,236.8423,236.4946,236.7671,38302.0
2022-11-30 15:50:00,252.0,252.74,250.71,251.22,194188.0,236.8517,237.5472,235.6393,236.1186,194188.0
2022-12-01 09:30:00,251.94,252.52,250.03,251.14,17297.0,236.7953,237.3405,235.0001,236.0434,17297.0
2022-12-01 09:40:00,251.13,251.14,250.4,250.54,4999.0,236.034,236.0434,235.3479,235.4795,4999.0
2022-12-01 09:50:00,250.49,251.33,250.48,251.04,4649.0,235.4325,236.222,235.4231,235.9494,4649.0
2022-12-01 10:00:00,251.28,251.47,250.2,250.5,7659.0,236.175,236.3536,235.1599,235.4419,7659.0
2022-12-01 10:10:00,250.56,250.56,249.27,249.73,3300.0,235.4983,235.4983,234.2858,234.7182,3300.0
2022-12-01 10:20:00,249.57,249.75,249.18,249.52,5760.0,234.5678,234.737,234.2012,234.5208,5760.0
2022-12-01 10:30:00,249.38,249.74,249.03,249.74,6572.0,234.3892,234.7276,234.0603,234.7276,6572.0
2022-12-01 10:40:00,249.64,250.34,249.49,250.26,37351.0,234.6336,235.2915,234.4926,235.2163,37351.0
2022-12-01 10:50:00,250.27,250.54,249.37,250.15,19289.0,235.2257,235.4795,234.3798,235.1129,19289.0
2022-12-01 11:00:00,249.94,250.13,249.12,249.52,7542.0,234.9155,235.0941,234.1448,234.5208,7542.0
2022-12-01 11:10:00,249.75,249.8,248.58,248.97,8509.0,234.737,234.784,233.6373,234.0039,8509.0
2022-12-01 11:20:00,249.08,249.37,248.52,248.81,5761.0,234.1072,234.3798,233.5809,233.8535,5761.0
2022-12-01 11:30:00,248.83,249.5,248.82,248.99,10583.0,233.8723,234.502,233.8629,234.0227,10583.0
2022-12-01 11:40:00,249.05,249.22,248.78,248.87,6257.0,234.079,234.2388,233.8253,233.9099,6257.0
2022-12-01 11:50:00,248.96,249.19,248.6,249.05,14774.0,233.9945,234.2106,233.6561,234.079,14774.0
2022-12-01 12:00:00,248.96,249.11,248.27,248.38,7010.0,233.9945,234.1354,233.3459,233.4493,7010.0
2022-12-01 12:10:00,248.39,248.9,248.39,248.75,3410.0,233.4587,233.9381,233.4587,233.7971,3410.0
2022-12-01 12:20:00,248.84,249.35,248.83,249.35,3809.0,233.8817,234.361,233.8723,234.361,3809.0
2022-12-01 12:30:00,249.41,249.69,249.41,249.69,2562.0,234.4174,234.6806,234.4174,234.6806,2562.0
2022-12-01 12:40:00,249.54,249.63,249.33,249.53,4469.0,234.5396,234.6242,234.3422,234.5302,4469.0
2022-12-01 12:50:00,249.63,249.75,249.43,249.71,4994.0,234.6242,234.737,234.4362,234.6994,4994.0
2022-12-01 13:00:00,249.71,250.07,249.49,249.55,17538.0,234.6994,235.0377,234.4926,234.549,17538.0
2022-12-01 13:10:00,249.55,249.71,248.7,248.92,7981.0,234.549,234.6994,233.7501,233.9569,7981.0
2022-12-01 13:20:00,248.81,248.91,248.63,248.63,3879.0,233.8535,233.9475,233.6843,233.6843,3879.0
2022-12-01 13:30:00,248.7,248.76,247.94,248.02,8244.0,233.7501,233.8065,233.0358,233.111,8244.0
2022-12-01 13:40:00,248.03,248.82,247.94,248.68,26880.0,233.1204,233.8629,233.0358,233.7313,26880.0
2022-12-01 13:50:00,248.82,248.82,248.15,248.23,11970.0,233.8629,233.8629,233.2331,233.3083,11970.0
2022-12-01 14:00:00,248.27,248.37,247.69,247.82,18199.0,233.3459,233.4399,232.8008,232.923,18199.0
2022-12-01 14:10:00,247.81,248.45,247.7,248.45,9278.0,232.9136,233.5151,232.8102,233.5151,9278.0
2022-12-01 14:20:00,248.37,248.66,248.25,248.63,6904.0,233.4399,233.7125,233.3271,233.6843,6904.0
2022-12-01 14:30:00,248.62,248.88,248.58,248.76,10964.0,233.6749,233.9193,233.6373,233.8065,10964.0
2022-12-01 14:40:00,248.72,248.98,248.71,248.78,10109.0,233.7689,234.0133,233.7595,233.8253,10109.0
2022-12-01 14:50:00,248.83,249.19,248.8,249.15,6500.0,233.8723,234.2106,233.8441,234.173,6500.0
2022-12-01 15:00:00,249.28,249.29,248.97,248.99,7497.0,234.2952,234.3046,234.0039,234.0227,7497.0
2022-12-01 15:10:00,249.04,249.12,248.55,248.73,29033.0,234.0696,234.1448,233.6091,233.7783,29033.0
2022-12-01 15:20:00,248.76,249.0,248.73,248.8,8098.0,233.8065,234.0321,233.7783,233.8441,8098.0
2022-12-01 15:30:00,248.76,249.14,248.74,249.14,12469.0,233.8065,234.1636,233.7877,234.1636,12469.0
2022-12-01 15:40:00,249.12,249.41,249.01,249.11,19072.0,234.1448,234.4174,234.0415,234.1354,19072.0
2022-12-01 15:50:00,249.12,249.53,249.12,249.29,71943.0,234.1448,234.5302,234.1448,234.3046,71943.0
2022-12-02 09:30:00,246.72,248.23,246.28,247.53,13912.0,231.8891,233.3083,231.4756,232.6504,13912.0
2022-12-02 09:40:00,247.48,247.6,246.72,247.3,3421.0,232.6034,232.7162,231.8891,232.4342,3421.0
2022-12-02 09:50:00,247.67,247.73,246.9,247.04,2700.0,232.782,232.8384,232.0583,232.1899,2700.0
2022-12-02 10:00:00,247.19,247.52,246.53,247.1,3596.0,232.3309,232.641,231.7105,232.2463,3596.0
2022-12-02 10:10:00,247.5,247.5,246.57,246.69,5775.0,232.6222,232.6222,231.7481,231.8609,5775.0
2022-12-02 10:20:00,246.7,246.96,246.34,246.72,7093.0,231.8703,232.1147,231.532,231.8891,7093.0
2022-12-02 10:30:00,246.77,247.54,246.58,247.54,6622.0,231.9361,232.6598,231.7575,232.6598,6622.0
2022-12-02 10:40:00,247.64,248.2,247.6,248.02,3928.0,232.7538,233.2801,232.7162,233.111,3928.0
2022-12-02 10:50:00,248.02,248.53,247.96,247.96,3198.0,233.111,233.5903,233.0546,233.0546,3198.0
2022-12-02 11:00:00,247.88,248.02,247.78,247.78,1012.0,232.9794,233.111,232.8854,232.8854,1012.0
2022-12-02 11:10:00,248.02,248.25,247.97,248.11,4047.0,233.111,233.3271,233.064,233.1956,4047.0
2022-12-02 11:20:00,248.21,248.75,248.2,248.45,2345.0,233.2895,233.7971,233.2801,233.5151,2345.0
2022-12-02 11:30:00,248.42,248.86,248.37,248.86,5793.0,233.4869,233.9005,233.4399,233.9005,5793.0
2022-12-02 11:40:00,248.83,248.98,248.65,248.72,3537.0,233.8723,234.0133,233.7031,233.7689,3537.0
2022-12-02 11:50:00,248.73,249.1,248.66,248.83,3100.0,233.7783,234.126,233.7125,233.8723,3100.0
2022-12-02 12:00:00,248.84,249.53,248.83,249.3,12593.0,233.8817,234.5302,233.8723,234.314,12593.0
2022-12-02 12:10:00,249.21,249.42,249.1,249.3,2465.0,234.2294,234.4268,234.126,234.314,2465.0
2022-12-02 12:20:00,249.22,249.39,249.22,249.35,1781.0,234.2388,234.3986,234.2388,234.361,1781.0
2022-12-02 12:30:00,249.44,249.44,248.88,248.88,3470.0,234.4456,234.4456,233.9193,233.9193,3470.0
2022-12-02 12:40:00,248.87,249.12,248.73,249.09,3089.0,233.9099,234.1448,233.7783,234.1166,3089.0
2022-12-02 12:50:00,249.0,249.03,248.49,248.49,3420.0,234.0321,234.0603,233.5527,233.5527,3420.0
2022-12-02 13:00:00,248.43,248.67,248.42,248.54,1765.0,233.4963,233.7219,233.4869,233.5997,1765.0
2022-12-02 13:10:00,248.58,248.87,248.49,248.64,3021.0,233.6373,233.9099,233.5527,233.6937,3021.0
2022-12-02 13:20:00,248.71,248.72,248.39,248.61,4189.0,233.7595,233.7689,233.4587,233.6655,4189.0
2022-12-02 13:30:00,248.66,248.98,248.65,248.98,1338.0,233.7125,234.0133,233.7031,234.0133,1338.0
2022-12-02 13:40:00,248.99,249.42,248.99,249.25,1826.0,234.0227,234.4268,234.0227,234.267,1826.0
2022-12-02 13:50:00,249.2,249.49,249.18,249.49,2809.0,234.22,234.4926,234.2012,234.4926,2809.0
2022-12-02 14:00:00,249.72,249.77,249.42,249.43,2315.0,234.7088,234.7558,234.4268,234.4362,2315.0
2022-12-02 14:10:00,249.38,249.88,249.25,249.83,4213.0,234.3892,234.8592,234.267,234.8122,4213.0
2022-12-02 14:20:00,249.86,249.86,249.33,249.45,9712.0,234.8404,234.8404,234.3422,234.455,9712.0
2022-12-02 14:30:00,249.45,249.92,249.34,249.61,3227.0,234.455,234.8968,234.3516,234.6054,3227.0
2022-12-02 14:40:00,249.62,249.93,249.62,249.7,4446.0,234.6148,234.9061,234.6148,234.69,4446.0
2022-12-02 14:50:00,249.72,250.51,249.72,250.31,4199.0,234.7088,235.4513,234.7088,235.2633,4199.0
2022-12-02 15:00:00,250.42,250.7,250.35,250.65,5353.0,235.3667,235.6299,235.3009,235.5829,5353.0
2022-12-02 15:10:00,250.58,250.83,250.51,250.69,3444.0,235.5171,235.752,235.4513,235.6205,3444.0
2022-12-02 15:20:00,250.55,250.66,250.27,250.27,3218.0,235.4889,235.5923,235.2257,235.2257,3218.0
2022-12-02 15:30:00,250.25,250.29,249.65,249.68,7338.0,235.2069,235.2445,234.643,234.6712,7338.0
2022-12-02 15:40:00,249.62,249.72,249.03,249.24,18854.0,234.6148,234.7088,234.0603,234.2576,18854.0
2022-12-02 15:50:00,249.26,249.79,249.0,249.7,56721.0,234.2764,234.7746,234.0321,234.69,56721.0
2022-12-05 09:30:00,247.26,248.06,245.74,246.62,10580.0,232.3966,233.1486,230.968,231.7951,10580.0
2022-12-05 09:40:00,247.02,247.65,246.61,247.47,6927.0,232.1711,232.7632,231.7857,232.594,6927.0
2022-12-05 09:50:00,247.3,247.4,245.79,246.12,16115.0,232.4342,232.5282,231.015,231.3252,16115.0
2022-12-05 10:00:00,245.61,246.45,245.21,245.9,2400.0,230.8458,231.6353,230.4699,231.1184,2400.0
2022-12-05 10:10:00,245.78,246.08,245.78,245.81,1729.0,231.0056,231.2876,231.0056,231.0338,1729.0
2022-12-05 10:20:00,245.79,246.14,245.79,245.99,1761.0,231.015,231.344,231.015,231.203,1761.0
2022-12-05 10:30:00,245.8,246.12,245.64,245.81,3652.0,231.0244,231.3252,230.874,231.0338,3652.0
2022-12-05 10:40:00,246.02,246.18,245.97,245.97,1105.0,231.2312,231.3816,231.1842,231.1842,1105.0
2022-12-05 10:50:00,245.94,246.3,245.74,245.85,5553.0,231.156,231.4944,230.968,231.0714,5553.0
2022-12-05 11:00:00,245.85,246.16,245.78,246.15,2809.0,231.0714,231.3628,231.0056,231.3534,2809.0
2022-12-05 11:10:00,246.13,246.34,245.63,245.77,6658.0,231.3346,231.532,230.8646,230.9962,6658.0
2022-12-05 11:20:00,245.59,245.93,245.38,245.77,7729.0,230.827,231.1466,230.6297,230.9962,7729.0
2022-12-05 11:30:00,245.63,245.63,245.38,245.49,2083.0,230.8646,230.8646,230.6297,230.733,2083.0
2022-12-05 11:40:00,245.5,245.61,245.39,245.46,1698.0,230.7424,230.8458,230.6391,230.7049,1698.0
2022-12-05 11:50:00,245.56,245.84,245.55,245.63,2415.0,230.7988,231.062,230.7894,230.8646,2415.0
2022-12-05 12:00:00,245.52,245.81,245.39,245.73,2285.0,230.7612,231.0338,230.6391,230.9586,2285.0
2022-12-05 12:10:00,245.83,246.16,245.7,246.12,7827.0,231.0526,231.3628,230.9304,231.3252,7827.0
2022-12-05 12:20:00,246.2,246.25,245.84,245.84,1347.0,231.4004,231.4474,231.062,231.062,1347.0
2022-12-05 12:30:00,245.76,245.78,245.5,245.78,2343.0,230.9868,231.0056,230.7424,231.0056,2343.0
2022-12-05 12:40:00,245.76,246.15,245.75,246.11,2300.0,230.9868,231.3534,230.9774,231.3158,2300.0
2022-12-05 12:50:00,245.97,246.02,245.62,245.73,3702.0,231.1842,231.2312,230.8552,230.9586,3702.0
2022-12-05 13:00:00,245.79,245.95,245.65,245.69,20353.0,231.015,231.1654,230.8834,230.921,20353.0
2022-12-05 13:10:00,245.7,245.94,245.65,245.94,3008.0,230.9304,231.156,230.8834,231.156,3008.0
2022-12-05 13:20:00,245.83,245.83,245.31,245.37,2497.0,231.0526,231.0526,230.5639,230.6203,2497.0
2022-12-05 13:30:00,245.57,245.8,245.57,245.8,1413.0,230.8082,231.0244,230.8082,231.0244,1413.0
2022-12-05 13:40:00,245.73,245.85,245.5,245.5,2883.0,230.9586,231.0714,230.7424,230.7424,2883.0
2022-12-05 13:50:00,245.5,245.63,245.22,245.22,2792.0,230.7424,230.8646,230.4793,230.4793,2792.0
2022-12-05 14:00:00,245.22,245.24,244.97,244.97,2942.0,230.4793,230.4981,230.2443,230.2443,2942.0
2022-12-05 14:10:00,245.11,245.37,245.1,245.12,3156.0,230.3759,230.6203,230.3665,230.3853,3156.0
2022-12-05 14:20:00,245.15,245.15,244.6,244.87,5090.0,230.4135,230.4135,229.8965,230.1503,5090.0
2022-12-05 14:30:00,244.78,244.91,244.62,244.62,3699.0,230.0657,230.1879,229.9153,229.9153,3699.0
2022-12-05 14:40:00,244.62,244.62,244.32,244.51,5681.0,229.9153,229.9153,229.6334,229.812,5681.0
2022-12-05 14:50:00,244.44,244.67,244.44,244.5,9538.0,229.7462,229.9623,229.7462,229.8026,9538.0
2022-12-05 15:00:00,244.59,245.01,244.59,245.01,7168.0,229.8871,230.2819,229.8871,230.2819,7168.0
2022-12-05 15:10:00,244.99,245.14,244.84,244.88,18419.0,230.2631,230.4041,230.1221,230.1597,18419.0
2022-12-05 15:20:00,244.82,244.86,244.23,244.29,15681.0,230.1033,230.1409,229.5488,229.6052,15681.0
2022-12-05 15:30:00,244.32,244.67,244.19,244.51,17040.0,229.6334,229.9623,229.5112,229.812,17040.0
2022-12-05 15:40:00,244.44,244.66,244.27,244.29,23385.0,229.7462,229.9529,229.5864,229.6052,23385.0
2022-12-05 15:50:00,244.35,245.78,244.28,245.23,62635.0,229.6616,231.0056,229.5958,230.4887,62635.0
2022-12-06 09:30:00,246.27,247.83,246.27,247.46,15126.0,231.4662,232.9324,231.4662,232.5846,15126.0
2022-12-06 09:40:00,247.65,247.65,246.1,247.05,11360.0,232.7632,232.7632,231.3064,232.1993,11360.0
2022-12-06 09:50:00,246.9,247.43,246.85,246.91,3689.0,232.0583,232.5564,232.0113,232.0677,3689.0
2022-12-06 10:00:00,247.05,247.25,246.55,247.09,4842.0,232.1993,232.3873,231.7293,232.2369,4842.0
2022-12-06 10:10:00,247.24,247.24,246.56,246.67,3025.0,232.3779,232.3779,231.7387,231.8421,3025.0
2022-12-06 10:20:00,246.68,247.25,246.56,246.56,4714.0,231.8515,232.3873,231.7387,231.7387,4714.0
2022-12-06 10:30:00,246.6,246.67,246.24,246.35,3874.0,231.7763,231.8421,231.438,231.5414,3874.0
2022-12-06 10:40:00,246.37,247.01,246.21,246.83,2509.0,231.5601,232.1617,231.4098,231.9925,2509.0
2022-12-06 10:50:00,246.94,247.01,246.72,246.88,6069.0,232.0959,232.1617,231.8891,232.0395,6069.0
2022-12-06 11:00:00,246.97,247.13,246.85,246.87,6459.0,232.1241,232.2745,232.0113,232.0301,6459.0
2022-12-06 11:10:00,247.17,247.45,246.45,246.51,5324.0,232.3121,232.5752,231.6353,231.6917,5324.0
2022-12-06 11:20:00,246.23,246.73,246.23,246.52,3572.0,231.4286,231.8985,231.4286,231.7011,3572.0
2022-12-06 11:30:00,246.58,246.85,246.58,246.61,5947.0,231.7575,232.0113,231.7575,231.7857,5947.0
2022-12-06 11:40:00,246.37,246.68,246.34,246.61,5628.0,231.5601,231.8515,231.532,231.7857,5628.0
2022-12-06 11:50:00,246.61,246.64,246.07,246.26,5789.0,231.7857,231.8139,231.2782,231.4568,5789.0
2022-12-06 12:00:00,246.37,246.54,246.24,246.25,3245.0,231.5601,231.7199,231.438,231.4474,3245.0
2022-12-06 12:10:00,246.26,246.29,245.62,245.62,6251.0,231.4568,231.485,230.8552,230.8552,6251.0
2022-12-06 12:20:00,245.56,245.99,245.56,245.79,4696.0,230.7988,231.203,230.7988,231.015,4696.0
2022-12-06 12:30:00,245.78,246.53,245.71,246.27,17939.0,231.0056,231.7105,230.9398,231.4662,17939.0
2022-12-06 12:40:00,246.47,246.83,246.47,246.54,6330.0,231.6541,231.9925,231.6541,231.7199,6330.0
2022-12-06 12:50:00,246.41,246.57,246.22,246.36,7299.0,231.5977,231.7481,231.4192,231.5508,7299.0
2022-12-06 13:00:00,246.34,246.56,246.29,246.33,5140.0,231.532,231.7387,231.485,231.5226,5140.0
2022-12-06 13:10:00,246.31,246.52,246.05,246.06,11099.0,231.5038,231.7011,231.2594,231.2688,11099.0
2022-12-06 13:20:00,246.06,246.23,245.67,245.81,13136.0,231.2688,231.4286,230.9022,231.0338,13136.0
2022-12-06 13:30:00,245.78,246.34,245.73,246.31,10924.0,231.0056,231.532,230.9586,231.5038,10924.0
2022-12-06 13:40:00,246.36,246.91,246.36,246.7,8459.0,231.5508,232.0677,231.5508,231.8703,8459.0
2022-12-06 13:50:00,246.7,246.7,246.38,246.64,7365.0,231.8703,231.8703,231.5695,231.8139,7365.0
2022-12-06 14:00:00,246.56,246.7,246.22,246.22,5737.0,231.7387,231.8703,231.4192,231.4192,5737.0
2022-12-06 14:10:00,246.2,246.22,245.89,246.08,4459.0,231.4004,231.4192,231.109,231.2876,4459.0
2022-12-06 14:20:00,245.86,245.9,244.95,245.13,7603.0,231.0808,231.1184,230.2255,230.3947,7603.0
2022-12-06 14:30:00,244.96,245.11,244.42,244.45,6353.0,230.2349,230.3759,229.7274,229.7556,6353.0
2022-12-06 14:40:00,244.55,244.69,244.41,244.41,8621.0,229.8496,229.9811,229.718,229.718,8621.0
2022-12-06 14:50:00,244.47,244.61,244.26,244.27,4617.0,229.7744,229.9059,229.577,229.5864,4617.0
2022-12-06 15:00:00,244.3,244.93,244.29,244.8,3481.0,229.6146,230.2067,229.6052,230.0845,3481.0
2022-12-06 15:10:00,244.86,244.94,244.44,244.53,5509.0,230.1409,230.2161,229.7462,229.8308,5509.0
2022-12-06 15:20:00,244.6,245.15,244.55,244.92,4128.0,229.8965,230.4135,229.8496,230.1973,4128.0
2022-12-06 15:30:00,245.05,245.62,245.05,245.61,8516.0,230.3195,230.8552,230.3195,230.8458,8516.0
2022-12-06 15:40:00,245.61,246.07,245.33,245.77,17239.0,230.8458,231.2782,230.5827,230.9962,17239.0
2022-12-06 15:50:00,245.71,246.11,245.28,245.81,43996.0,230.9398,231.3158,230.5357,231.0338,43996.0
2022-12-07 09:30:00,244.94,246.65,244.76,246.32,8758.0,230.2161,231.8233,230.0469,231.5132,8758.0
2022-12-07 09:40:00,245.92,246.78,245.91,246.13,2089.0,231.1372,231.9455,231.1278,231.3346,2089.0
2022-12-07 09:50:00,246.19,246.72,246.0,246.26,5224.0,231.391,231.8891,231.2124,231.4568,5224.0
2022-12-07 10:00:00,245.88,246.62,245.86,245.86,3996.0,231.0996,231.7951,231.0808,231.0808,3996.0
2022-12-07 10:10:00,245.8,246.2,245.26,245.64,4374.0,231.0244,231.4004,230.5169,230.874,4374.0
2022-12-07 10:20:00,245.87,246.09,245.53,246.04,6050.0,231.0902,231.297,230.7706,231.25,6050.0
2022-12-07 10:30:00,246.05,246.44,245.65,245.84,4986.0,231.2594,231.6259,230.8834,231.062,4986.0
2022-12-07 10:40:00,245.69,245.92,245.69,245.79,1400.0,230.921,231.1372,230.921,231.015,1400.0
2022-12-07 10:50:00,245.81,246.02,245.78,245.86,2911.0,231.0338,231.2312,231.0056,231.0808,2911.0
2022-12-07 11:00:00,246.05,246.12,245.85,245.93,2862.0,231.2594,231.3252,231.0714,231.1466,2862.0
2022-12-07 11:10:00,245.84,246.1,245.61,245.97,3708.0,231.062,231.3064,230.8458,231.1842,3708.0
2022-12-07 11:20:00,245.75,245.75,245.25,245.26,3131.0,230.9774,230.9774,230.5075,230.5169,3131.0
2022-12-07 11:30:00,245.27,245.67,245.09,245.47,3241.0,230.5263,230.9022,230.3571,230.7143,3241.0
2022-12-07 11:40:00,245.5,245.5,245.11,245.42,2409.0,230.7424,230.7424,230.3759,230.6673,2409.0
2022-12-07 11:50:00,245.3,245.72,245.17,245.72,4642.0,230.5545,230.9492,230.4323,230.9492,4642.0
2022-12-07 12:00:00,245.92,246.0,245.67,245.93,6050.0,231.1372,231.2124,230.9022,231.1466,6050.0
2022-12-07 12:10:00,246.4,246.6,246.08,246.23,4392.0,231.5883,231.7763,231.2876,231.4286,4392.0
2022-12-07 12:20:00,246.22,246.3,245.95,245.96,1619.0,231.4192,231.4944,231.1654,231.1748,1619.0
2022-12-07 12:30:00,246.16,246.59,246.03,246.58,3609.0,231.3628,231.7669,231.2406,231.7575,3609.0
2022-12-07 12:40:00,246.71,246.8,246.55,246.66,2054.0,231.8797,231.9643,231.7293,231.8327,2054.0
2022-12-07 12:50:00,246.52,246.54,245.76,245.76,10558.0,231.7011,231.7199,230.9868,230.9868,10558.0
2022-12-07 13:00:00,245.84,246.03,245.73,245.95,3723.0,231.062,231.2406,230.9586,231.1654,3723.0
2022-12-07 13:10:00,245.96,246.48,245.83,246.44,7608.0,231.1748,231.6635,231.0526,231.6259,7608.0
2022-12-07 13:20:00,246.37,246.57,246.18,246.28,6663.0,231.5601,231.7481,231.3816,231.4756,6663.0
2022-12-07 13:30:00,246.27,246.33,246.07,246.12,4054.0,231.4662,231.5226,231.2782,231.3252,4054.0
2022-12-07 13:40:00,246.21,246.37,246.07,246.12,2487.0,231.4098,231.5601,231.2782,231.3252,2487.0
2022-12-07 13:50:00,245.96,245.96,245.36,245.4,2763.0,231.1748,231.1748,230.6109,230.6485,2763.0
2022-12-07 14:00:00,245.32,245.36,245.04,245.19,2643.0,230.5733,230.6109,230.3101,230.4511,2643.0
2022-12-07 14:10:00,245.19,245.61,245.11,245.44,4950.0,230.4511,230.8458,230.3759,230.6861,4950.0
2022-12-07 14:20:00,245.18,245.47,245.05,245.3,2412.0,230.4417,230.7143,230.3195,230.5545,2412.0
2022-12-07 14:30:00,245.38,245.65,245.37,245.55,1279.0,230.6297,230.8834,230.6203,230.7894,1279.0
2022-12-07 14:40:00,245.62,245.74,245.33,245.34,6227.0,230.8552,230.968,230.5827,230.5921,6227.0
2022-12-07 14:50:00,245.21,245.36,244.83,244.91,7141.0,230.4699,230.6109,230.1127,230.1879,7141.0
2022-12-07 15:00:00,244.99,245.21,244.85,244.85,5003.0,230.2631,230.4699,230.1315,230.1315,5003.0
2022-12-07 15:10:00,244.85,244.9,244.46,244.5,5238.0,230.1315,230.1785,229.765,229.8026,5238.0
2022-12-07 15:20:00,244.56,244.74,244.31,244.69,10051.0,229.859,230.0281,229.624,229.9811,10051.0
2022-12-07 15:30:00,244.81,245.14,244.68,244.72,6296.0,230.0939,230.4041,229.9717,230.0093,6296.0
2022-12-07 15:40:00,244.82,244.88,244.49,244.7,12115.0,230.1033,230.1597,229.7932,229.9905,12115.0
2022-12-07 15:50:00,244.65,244.65,243.82,244.16,100733.0,229.9435,229.9435,229.1634,229.483,100733.0
2022-12-08 09:30:00,245.61,246.04,244.56,245.84,10169.0,230.8458,231.25,229.859,231.062,10169.0
2022-12-08 09:40:00,245.68,245.89,245.28,245.89,7622.0,230.9116,231.109,230.5357,231.109,7622.0
2022-12-08 09:50:00,245.8,246.01,245.5,245.71,4166.0,231.0244,231.2218,230.7424,230.9398,4166.0
2022-12-08 10:00:00,245.8,246.07,245.63,245.81,7281.0,231.0244,231.2782,230.8646,231.0338,7281.0
2022-12-08 10:10:00,245.6,245.63,245.28,245.45,9973.0,230.8364,230.8646,230.5357,230.6955,9973.0
2022-12-08 10:20:00,245.33,245.8,245.19,245.8,15092.0,230.5827,231.0244,230.4511,231.0244,15092.0
2022-12-08 10:30:00,245.59,245.64,245.1,245.56,11670.0,230.827,230.874,230.3665,230.7988,11670.0
2022-12-08 10:40:00,245.56,245.61,245.22,245.61,2438.0,230.7988,230.8458,230.4793,230.8458,2438.0
2022-12-08 10:50:00,245.56,245.91,245.54,245.87,3295.0,230.7988,231.1278,230.78,231.0902,3295.0
2022-12-08 11:00:00,245.89,245.89,245.17,245.2,3738.0,231.109,231.109,230.4323,230.4605,3738.0
2022-12-08 11:10:00,245.18,245.48,244.65,244.65,16107.0,230.4417,230.7236,229.9435,229.9435,16107.0
2022-12-08 11:20:00,244.7,244.93,244.45,244.67,3757.0,229.9905,230.2067,229.7556,229.9623,3757.0
2022-12-08 11:30:00,244.93,245.0,244.48,244.48,5377.0,230.2067,230.2725,229.7838,229.7838,5377.0
2022-12-08 11:40:00,244.47,244.48,244.19,244.19,4243.0,229.7744,229.7838,229.5112,229.5112,4243.0
2022-12-08 11:50:00,244.17,244.44,244.01,244.4,5927.0,229.4924,229.7462,229.342,229.7086,5927.0
2022-12-08 12:00:00,244.3,244.5,244.17,244.28,3948.0,229.6146,229.8026,229.4924,229.5958,3948.0
2022-12-08 12:10:00,244.35,244.51,244.27,244.28,3253.0,229.6616,229.812,229.5864,229.5958,3253.0
2022-12-08 12:20:00,244.27,244.47,244.09,244.29,3607.0,229.5864,229.7744,229.4172,229.6052,3607.0
2022-12-08 12:30:00,244.16,244.16,243.32,243.45,6134.0,229.483,229.483,228.6935,228.8157,6134.0
2022-12-08 12:40:00,243.47,243.52,243.03,243.03,3905.0,228.8345,228.8815,228.4209,228.4209,3905.0
2022-12-08 12:50:00,243.17,243.52,243.17,243.4,4060.0,228.5525,228.8815,228.5525,228.7687,4060.0
2022-12-08 13:00:00,243.52,243.83,243.47,243.6,13295.0,228.8815,229.1728,228.8345,228.9567,13295.0
2022-12-08 13:10:00,243.6,243.6,243.35,243.45,4010.0,228.9567,228.9567,228.7217,228.8157,4010.0
2022-12-08 13:20:00,243.39,243.55,243.19,243.19,4963.0,228.7593,228.9097,228.5713,228.5713,4963.0
2022-12-08 13:30:00,243.34,243.62,243.34,243.51,3674.0,228.7123,228.9755,228.7123,228.8721,3674.0
2022-12-08 13:40:00,243.44,243.58,243.34,243.41,3027.0,228.8063,228.9379,228.7123,228.7781,3027.0
2022-12-08 13:50:00,243.4,243.45,242.85,242.98,7850.0,228.7687,228.8157,228.2517,228.3739,7850.0
2022-12-08 14:00:00,242.82,242.87,241.86,241.95,5797.0,228.2235,228.2705,227.3213,227.4058,5797.0
2022-12-08 14:10:00,242.03,242.34,241.72,242.28,4325.0,227.481,227.7724,227.1897,227.716,4325.0
2022-12-08 14:20:00,242.34,242.34,241.74,241.74,5503.0,227.7724,227.7724,227.2085,227.2085,5503.0
2022-12-08 14:30:00,241.66,241.98,241.64,241.97,5979.0,227.1333,227.434,227.1145,227.4246,5979.0
2022-12-08 14:40:00,242.02,242.17,241.92,241.93,4485.0,227.4716,227.6126,227.3776,227.387,4485.0
2022-12-08 14:50:00,241.94,242.22,241.76,242.16,6807.0,227.3964,227.6596,227.2273,227.6032,6807.0
2022-12-08 15:00:00,242.11,242.82,242.05,242.82,11794.0,227.5562,228.2235,227.4998,228.2235,11794.0
2022-12-08 15:10:00,242.73,243.12,242.66,242.89,5754.0,228.139,228.5055,228.0732,228.2893,5754.0
2022-12-08 15:20:00,242.86,243.03,242.74,242.86,6782.0,228.2611,228.4209,228.1484,228.2611,6782.0
2022-12-08 15:30:00,242.8,242.92,242.52,242.63,8238.0,228.2048,228.3175,227.9416,228.045,8238.0
2022-12-08 15:40:00,242.59,242.72,242.42,242.51,8744.0,228.0074,228.1296,227.8476,227.9322,8744.0
2022-12-08 15:50:00,242.56,243.6,242.45,243.5,48471.0,227.9792,228.9567,227.8758,228.8627,48471.0
2022-12-09 09:30:00,243.92,244.41,243.23,244.05,10603.0,229.2574,229.718,228.6089,229.3796,10603.0
2022-12-09 09:40:00,244.25,244.4,243.11,243.11,1692.0,229.5676,229.7086,228.4961,228.4961,1692.0
2022-12-09 09:50:00,243.13,243.13,242.36,243.01,2424.0,228.5149,228.5149,227.7912,228.4021,2424.0
2022-12-09 10:00:00,243.14,243.41,242.26,242.56,9149.0,228.5243,228.7781,227.6972,227.9792,9149.0
2022-12-09 10:10:00,242.56,242.56,241.65,241.7,5595.0,227.9792,227.9792,227.1239,227.1709,5595.0
2022-12-09 10:20:00,241.71,241.71,240.68,241.1,11221.0,227.1803,227.1803,226.2122,226.6069,11221.0
2022-12-09 10:30:00,241.12,241.5,240.76,241.13,3916.0,226.6257,226.9829,226.2874,226.6351,3916.0
2022-12-09 10:40:00,241.08,241.19,240.6,240.62,2356.0,226.5881,226.6915,226.137,226.1558,2356.0
2022-12-09 10:50:00,240.5,240.98,240.15,240.92,7363.0,226.043,226.4942,225.714,226.4378,7363.0
2022-12-09 11:00:00,241.02,241.15,240.82,241.02,3237.0,226.5317,226.6539,226.3438,226.5317,3237.0
2022-12-09 11:10:00,240.74,241.23,240.63,241.23,3034.0,226.2686,226.7291,226.1652,226.7291,3034.0
2022-12-09 11:20:00,241.25,241.51,241.08,241.14,3283.0,226.7479,226.9923,226.5881,226.6445,3283.0
2022-12-09 11:30:00,241.22,241.77,241.22,241.38,7555.0,226.7197,227.2367,226.7197,226.8701,7555.0
2022-12-09 11:40:00,241.42,242.03,241.14,241.67,13739.0,226.9077,227.481,226.6445,227.1427,13739.0
2022-12-09 11:50:00,241.79,241.82,241.59,241.59,734.0,227.2555,227.2837,227.0675,227.0675,734.0
2022-12-09 12:00:00,241.73,241.83,241.33,241.49,7144.0,227.1991,227.2931,226.8231,226.9735,7144.0
2022-12-09 12:10:00,241.48,241.67,241.27,241.28,2231.0,226.9641,227.1427,226.7667,226.7761,2231.0
2022-12-09 12:20:00,241.09,241.13,240.84,240.92,2185.0,226.5975,226.6351,226.3626,226.4378,2185.0
2022-12-09 12:30:00,240.99,241.35,240.97,241.26,2624.0,226.5036,226.8419,226.4848,226.7573,2624.0
2022-12-09 12:40:00,241.3,241.31,240.8,240.8,2161.0,226.7949,226.8043,226.325,226.325,2161.0
2022-12-09 12:50:00,240.77,240.93,240.67,240.69,3301.0,226.2968,226.4472,226.2028,226.2216,3301.0
2022-12-09 13:00:00,240.67,240.67,240.3,240.3,1845.0,226.2028,226.2028,225.855,225.855,1845.0
2022-12-09 13:10:00,240.15,240.2,239.77,239.78,6792.0,225.714,225.761,225.3569,225.3663,6792.0
2022-12-09 13:20:00,239.66,239.72,239.34,239.49,8171.0,225.2535,225.3099,224.9527,225.0937,8171.0
2022-12-09 13:30:00,239.56,239.75,239.4,239.56,6946.0,225.1595,225.3381,225.0091,225.1595,6946.0
2022-12-09 13:40:00,239.56,239.66,239.44,239.64,3390.0,225.1595,225.2535,225.0467,225.2347,3390.0
2022-12-09 13:50:00,239.52,239.66,239.34,239.56,4731.0,225.1219,225.2535,224.9527,225.1595,4731.0
2022-12-09 14:00:00,239.44,239.55,238.82,238.83,2905.0,225.0467,225.1501,224.464,224.4734,2905.0
2022-12-09 14:10:00,238.8,239.02,238.72,238.93,3529.0,224.4452,224.652,224.37,224.5674,3529.0
2022-12-09 14:20:00,238.89,239.1,238.77,239.04,5006.0,224.5298,224.7272,224.417,224.6708,5006.0
2022-12-09 14:30:00,238.95,239.13,238.87,238.99,7499.0,224.5862,224.7554,224.511,224.6238,7499.0
2022-12-09 14:40:00,239.06,239.21,238.7,239.13,4430.0,224.6896,224.8306,224.3512,224.7554,4430.0
2022-12-09 14:50:00,239.17,239.24,238.95,238.95,7454.0,224.793,224.8587,224.5862,224.5862,7454.0
2022-12-09 15:00:00,239.0,239.15,238.87,238.89,5783.0,224.6332,224.7742,224.511,224.5298,5783.0
2022-12-09 15:10:00,238.85,238.94,238.66,238.7,11217.0,224.4922,224.5768,224.3136,224.3512,11217.0
2022-12-09 15:20:00,238.65,238.67,238.25,238.28,13613.0,224.3042,224.323,223.9283,223.9565,13613.0
2022-12-09 15:30:00,238.27,238.27,237.76,237.78,29306.0,223.9471,223.9471,223.4677,223.4865,29306.0
2022-12-09 15:40:00,237.76,238.09,237.58,237.75,29880.0,223.4677,223.7779,223.2985,223.4583,29880.0
2022-12-09 15:50:00,237.66,238.2,237.33,238.12,82563.0,223.3737,223.8813,223.0636,223.8061,82563.0
2022-12-12 09:30:00,237.67,238.04,236.51,236.83,12229.0,223.3831,223.7309,222.2929,222.5936,12229.0
2022-12-12 09:40:00,237.19,238.09,237.02,237.35,3830.0,222.932,223.7779,222.7722,223.0824,3830.0
2022-12-12 09:50:00,237.33,237.81,237.32,237.56,2496.0,223.0636,223.5147,223.0542,223.2797,2496.0
2022-12-12 10:00:00,237.76,238.6,237.76,238.49,3140.0,223.4677,224.2572,223.4677,224.1538,3140.0
2022-12-12 10:10:00,238.41,238.72,238.22,238.44,2081.0,224.0786,224.37,223.9001,224.1068,2081.0
2022-12-12 10:20:00,238.31,239.15,238.31,238.96,2725.0,223.9847,224.7742,223.9847,224.5956,2725.0
2022-12-12 10:30:00,239.17,239.75,239.17,239.75,2823.0,224.793,225.3381,224.793,225.3381,2823.0
2022-12-12 10:40:00,239.64,240.07,239.63,239.69,5091.0,225.2347,225.6389,225.2253,225.2817,5091.0
2022-12-12 10:50:00,239.61,239.77,239.36,239.77,5107.0,225.2065,225.3569,224.9715,225.3569,5107.0
2022-12-12 11:00:00,239.61,240.0,239.34,239.96,4678.0,225.2065,225.5731,224.9527,225.5355,4678.0
2022-12-12 11:10:00,239.92,239.94,239.6,239.94,3162.0,225.4979,225.5167,225.1971,225.5167,3162.0
2022-12-12 11:20:00,239.98,240.4,239.89,240.4,1400.0,225.5543,225.949,225.4697,225.949,1400.0
2022-12-12 11:30:00,240.46,240.54,240.2,240.42,1834.0,226.0054,226.0806,225.761,225.9678,1834.0
2022-12-12 11:40:00,240.31,240.32,239.94,240.08,2378.0,225.8644,225.8738,225.5167,225.6483,2378.0
2022-12-12 11:50:00,240.03,240.31,239.87,240.2,3397.0,225.6013,225.8644,225.4509,225.761,3397.0
2022-12-12 12:00:00,240.38,240.63,240.31,240.42,1923.0,225.9302,226.1652,225.8644,225.9678,1923.0
2022-12-12 12:10:00,240.56,240.84,240.42,240.84,2619.0,226.0994,226.3626,225.9678,226.3626,2619.0
2022-12-12 12:20:00,240.73,240.89,240.3,240.55,5856.0,226.2592,226.4096,225.855,226.09,5856.0
2022-12-12 12:30:00,240.5,240.55,240.16,240.45,3048.0,226.043,226.09,225.7234,225.996,3048.0
2022-12-12 12:40:00,240.54,240.6,240.35,240.5,3845.0,226.0806,226.137,225.902,226.043,3845.0
2022-12-12 12:50:00,240.51,240.6,239.97,240.19,37210.0,226.0524,226.137,225.5449,225.7516,37210.0
2022-12-12 13:00:00,240.12,240.3,239.83,240.14,8259.0,225.6859,225.855,225.4133,225.7046,8259.0
2022-12-12 13:10:00,240.06,240.06,239.59,239.79,4255.0,225.6295,225.6295,225.1877,225.3757,4255.0
2022-12-12 13:20:00,239.68,239.89,239.66,239.83,4025.0,225.2723,225.4697,225.2535,225.4133,4025.0
2022-12-12 13:30:00,239.87,240.38,239.87,240.38,17565.0,225.4509,225.9302,225.4509,225.9302,17565.0
2022-12-12 13:40:00,240.43,240.58,240.31,240.5,3496.0,225.9772,226.1182,225.8644,226.043,3496.0
2022-12-12 13:50:00,240.6,240.6,240.29,240.49,6522.0,226.137,226.137,225.8456,226.0336,6522.0
2022-12-12 14:00:00,240.45,240.65,240.34,240.53,16245.0,225.996,226.184,225.8926,226.0712,16245.0
2022-12-12 14:10:00,240.51,240.65,240.46,240.48,5301.0,226.0524,226.184,226.0054,226.0242,5301.0
2022-12-12 14:20:00,240.54,240.84,240.46,240.57,11893.0,226.0806,226.3626,226.0054,226.1088,11893.0
2022-12-12 14:30:00,240.46,240.46,240.09,240.23,10537.0,226.0054,226.0054,225.6577,225.7892,10537.0
2022-12-12 14:40:00,240.25,240.25,239.53,239.58,12866.0,225.808,225.808,225.1313,225.1783,12866.0
2022-12-12 14:50:00,239.59,241.0,239.53,240.58,48120.0,225.1877,226.513,225.1313,226.1182,48120.0
2022-12-12 15:00:00,240.61,241.04,240.5,241.02,8614.0,226.1464,226.5505,226.043,226.5317,8614.0
2022-12-12 15:10:00,241.0,241.2,240.84,241.07,12323.0,226.513,226.7009,226.3626,226.5787,12323.0
2022-12-12 15:20:00,241.07,241.23,240.85,241.08,16311.0,226.5787,226.7291,226.372,226.5881,16311.0
2022-12-12 15:30:00,241.09,241.81,241.08,241.62,19883.0,226.5975,227.2743,226.5881,227.0957,19883.0
2022-12-12 15:40:00,241.57,241.7,241.22,241.61,24128.0,227.0487,227.1709,226.7197,227.0863,24128.0
2022-12-12 15:50:00,241.63,242.18,241.6,242.15,63863.0,227.1051,227.622,227.0769,227.5938,63863.0
2022-12-13 09:30:00,246.96,246.96,243.17,243.26,14503.0,232.1147,232.1147,228.5525,228.6371,14503.0
2022-12-13 09:40:00,243.25,243.57,242.6,242.69,9212.0,228.6277,228.9285,228.0168,228.1014,9212.0
2022-12-13 09:50:00,242.7,243.22,242.35,242.41,13695.0,228.1108,228.5995,227.7818,227.8382,13695.0
2022-12-13 10:00:00,242.15,242.82,241.29,242.25,15156.0,227.5938,228.2235,226.7855,227.6878,15156.0
2022-12-13 10:10:00,242.08,242.08,239.86,240.65,12347.0,227.528,227.528,225.4415,226.184,12347.0
2022-12-13 10:20:00,240.94,241.48,239.79,240.75,14575.0,226.4566,226.9641,225.3757,226.278,14575.0
2022-12-13 10:30:00,240.88,241.84,240.56,240.9,19991.0,226.4002,227.3025,226.0994,226.419,19991.0
2022-12-13 10:40:00,240.72,241.62,240.62,240.62,4608.0,226.2498,227.0957,226.1558,226.1558,4608.0
2022-12-13 10:50:00,240.65,240.85,240.21,240.29,8496.0,226.184,226.372,225.7704,225.8456,8496.0
2022-12-13 11:00:00,240.56,241.35,240.5,241.0,6125.0,226.0994,226.8419,226.043,226.513,6125.0
2022-12-13 11:10:00,240.91,240.93,240.63,240.91,5270.0,226.4284,226.4472,226.1652,226.4284,5270.0
2022-12-13 11:20:00,240.73,240.76,239.86,240.45,11898.0,226.2592,226.2874,225.4415,225.996,11898.0
2022-12-13 11:30:00,240.63,241.48,240.47,241.34,33329.0,226.1652,226.9641,226.0148,226.8325,33329.0
2022-12-13 11:40:00,241.34,241.87,241.12,241.24,13565.0,226.8325,227.3307,226.6257,226.7385,13565.0
2022-12-13 11:50:00,241.35,241.6,240.93,241.52,6574.0,226.8419,227.0769,226.4472,227.0017,6574.0
2022-12-13 12:00:00,241.68,241.8,241.48,241.8,2181.0,227.1521,227.2649,226.9641,227.2649,2181.0
2022-12-13 12:10:00,241.62,241.62,240.77,241.09,8205.0,227.0957,227.0957,226.2968,226.5975,8205.0
2022-12-13 12:20:00,240.99,241.32,240.99,241.15,2716.0,226.5036,226.8137,226.5036,226.6539,2716.0
2022-12-13 12:30:00,241.04,241.49,240.92,241.31,6236.0,226.5505,226.9735,226.4378,226.8043,6236.0
2022-12-13 12:40:00,241.25,241.61,241.0,241.0,8489.0,226.7479,227.0863,226.513,226.513,8489.0
2022-12-13 12:50:00,240.97,241.42,240.86,241.42,3397.0,226.4848,226.9077,226.3814,226.9077,3397.0
2022-12-13 13:00:00,241.4,241.67,241.2,241.31,4826.0,226.8889,227.1427,226.7009,226.8043,4826.0
2022-12-13 13:10:00,241.43,242.22,241.43,242.22,3221.0,226.9171,227.6596,226.9171,227.6596,3221.0
2022-12-13 13:20:00,242.22,242.46,242.06,242.2,4437.0,227.6596,227.8852,227.5092,227.6408,4437.0
2022-12-13 13:30:00,242.22,242.3,241.77,241.97,3935.0,227.6596,227.7348,227.2367,227.4246,3935.0
2022-12-13 13:40:00,241.94,242.17,241.75,241.87,5070.0,227.3964,227.6126,227.2179,227.3307,5070.0
2022-12-13 13:50:00,241.76,241.95,241.39,241.75,5922.0,227.2273,227.4058,226.8795,227.2179,5922.0
2022-12-13 14:00:00,241.79,242.08,241.62,241.66,4423.0,227.2555,227.528,227.0957,227.1333,4423.0
2022-12-13 14:10:00,241.61,242.01,241.6,241.69,3691.0,227.0863,227.4622,227.0769,227.1615,3691.0
2022-12-13 14:20:00,241.57,241.79,241.53,241.71,6850.0,227.0487,227.2555,227.0111,227.1803,6850.0
2022-12-13 14:30:00,241.63,241.97,241.52,241.97,4974.0,227.1051,227.4246,227.0017,227.4246,4974.0
2022-12-13 14:40:00,242.15,242.71,242.04,242.37,4250.0,227.5938,228.1202,227.4904,227.8006,4250.0
2022-12-13 14:50:00,242.41,242.42,241.67,242.08,3418.0,227.8382,227.8476,227.1427,227.528,3418.0
2022-12-13 15:00:00,242.07,242.46,241.97,242.44,15807.0,227.5186,227.8852,227.4246,227.8664,15807.0
2022-12-13 15:10:00,242.41,242.44,241.8,242.21,7901.0,227.8382,227.8664,227.2649,227.6502,7901.0
2022-12-13 15:20:00,242.05,242.7,241.93,242.57,9378.0,227.4998,228.1108,227.387,227.9886,9378.0
2022-12-13 15:30:00,242.61,243.32,242.6,242.72,11787.0,228.0262,228.6935,228.0168,228.1296,11787.0
2022-12-13 15:40:00,242.81,243.44,242.73,243.26,18584.0,228.2141,228.8063,228.139,228.6371,18584.0
2022-12-13 15:50:00,243.21,243.66,242.66,242.82,61624.0,228.5901,229.0131,228.0732,228.2235,61624.0
2022-12-14 09:30:00,244.19,245.96,244.19,245.45,21332.0,229.5112,231.1748,229.5112,230.6955,21332.0
2022-12-14 09:40:00,244.99,246.31,244.98,246.31,12515.0,230.2631,231.5038,230.2537,231.5038,12515.0
2022-12-14 09:50:00,246.5,247.3,246.09,246.15,7324.0,231.6823,232.4342,231.297,231.3534,7324.0
2022-12-14 10:00:00,246.31,246.62,246.0,246.1,6291.0,231.5038,231.7951,231.2124,231.3064,6291.0
2022-12-14 10:10:00,246.17,246.18,245.68,245.99,11628.0,231.3722,231.3816,230.9116,231.203,11628.0
2022-12-14 10:20:00,246.0,246.38,245.59,246.38,4460.0,231.2124,231.5695,230.827,231.5695,4460.0
2022-12-14 10:30:00,246.29,246.82,246.28,246.51,4187.0,231.485,231.9831,231.4756,231.6917,4187.0
2022-12-14 10:40:00,246.57,246.98,246.3,246.98,4823.0,231.7481,232.1335,231.4944,232.1335,4823.0
2022-12-14 10:50:00,247.01,247.03,246.66,246.87,3305.0,232.1617,232.1805,231.8327,232.0301,3305.0
2022-12-14 11:00:00,247.03,247.68,247.03,247.26,6415.0,232.1805,232.7914,232.1805,232.3966,6415.0
2022-12-14 11:10:00,247.25,247.51,247.12,247.34,4124.0,232.3873,232.6316,232.2651,232.4718,4124.0
2022-12-14 11:20:00,247.23,247.49,247.07,247.36,7731.0,232.3685,232.6128,232.2181,232.4906,7731.0
2022-12-14 11:30:00,247.37,247.69,247.33,247.48,15238.0,232.5,232.8008,232.4624,232.6034,15238.0
2022-12-14 11:40:00,247.55,248.03,247.28,247.5,12406.0,232.6692,233.1204,232.4154,232.6222,12406.0
2022-12-14 11:50:00,247.34,247.5,246.71,246.85,7561.0,232.4718,232.6222,231.8797,232.0113,7561.0
2022-12-14 12:00:00,246.63,247.13,246.63,246.77,9574.0,231.8045,232.2745,231.8045,231.9361,9574.0
2022-12-14 12:10:00,246.77,247.15,246.41,246.57,16436.0,231.9361,232.2933,231.5977,231.7481,16436.0
2022-12-14 12:20:00,246.54,246.57,246.28,246.53,4352.0,231.7199,231.7481,231.4756,231.7105,4352.0
2022-12-14 12:30:00,246.53,246.9,246.35,246.79,6598.0,231.7105,232.0583,231.5414,231.9549,6598.0
2022-12-14 12:40:00,246.9,246.96,246.46,246.57,5098.0,232.0583,232.1147,231.6447,231.7481,5098.0
2022-12-14 12:50:00,246.63,246.63,246.18,246.18,5557.0,231.8045,231.8045,231.3816,231.3816,5557.0
2022-12-14 13:00:00,246.14,246.45,245.78,246.19,4714.0,231.344,231.6353,231.0056,231.391,4714.0
2022-12-14 13:10:00,246.17,246.42,246.08,246.15,5161.0,231.3722,231.6071,231.2876,231.3534,5161.0
2022-12-14 13:20:00,246.05,246.23,245.77,246.02,8544.0,231.2594,231.4286,230.9962,231.2312,8544.0
2022-12-14 13:30:00,246.06,246.18,245.72,245.95,9069.0,231.2688,231.3816,230.9492,231.1654,9069.0
2022-12-14 13:40:00,245.95,246.02,245.34,245.34,13376.0,231.1654,231.2312,230.5921,230.5921,13376.0
2022-12-14 13:50:00,245.23,245.61,245.05,245.21,8918.0,230.4887,230.8458,230.3195,230.4699,8918.0
2022-12-14 14:00:00,245.1,245.1,242.44,242.81,10011.0,230.3665,230.3665,227.8664,228.2141,10011.0
2022-12-14 14:10:00,242.81,243.17,242.2,242.93,8249.0,228.2141,228.5525,227.6408,228.3269,8249.0
2022-12-14 14:20:00,242.81,243.22,242.59,242.86,3667.0,228.2141,228.5995,228.0074,228.2611,3667.0
2022-12-14 14:30:00,242.61,243.18,241.43,241.58,6335.0,228.0262,228.5619,226.9171,227.0581,6335.0
2022-12-14 14:40:00,241.46,242.58,241.32,241.6,8089.0,226.9453,227.998,226.8137,227.0769,8089.0
2022-12-14 14:50:00,242.26,242.29,241.37,241.62,9087.0,227.6972,227.7254,226.8607,227.0957,9087.0
2022-12-14 15:00:00,241.88,242.93,241.34,242.49,6375.0,227.3401,228.3269,226.8325,227.9134,6375.0
2022-12-14 15:10:00,242.62,243.98,242.53,242.86,7453.0,228.0356,229.3138,227.951,228.2611,7453.0
2022-12-14 15:20:00,242.93,243.11,241.41,241.41,9142.0,228.3269,228.4961,226.8983,226.8983,9142.0
2022-12-14 15:30:00,241.34,241.63,240.81,241.38,15757.0,226.8325,227.1051,226.3344,226.8701,15757.0
2022-12-14 15:40:00,241.57,241.75,241.12,241.66,24144.0,227.0487,227.2179,226.6257,227.1333,24144.0
2022-12-14 15:50:00,241.75,242.64,241.71,241.71,48489.0,227.2179,228.0544,227.1803,227.1803,48489.0
2022-12-15 09:30:00,239.56,239.84,238.36,239.84,14240.0,225.1595,225.4227,224.0316,225.4227,14240.0
2022-12-15 09:40:00,239.46,239.66,238.82,239.17,9739.0,225.0655,225.2535,224.464,224.793,9739.0
2022-12-15 09:50:00,239.06,239.54,237.63,237.63,13818.0,224.6896,225.1407,223.3455,223.3455,13818.0
2022-12-15 10:00:00,237.68,237.68,236.9,236.94,2515.0,223.3925,223.3925,222.6594,222.697,2515.0
2022-12-15 10:10:00,236.93,237.18,236.57,236.81,13667.0,222.6876,222.9226,222.3492,222.5748,13667.0
2022-12-15 10:20:00,236.85,237.05,236.57,236.7,6034.0,222.6124,222.8004,222.3492,222.4714,6034.0
2022-12-15 10:30:00,236.7,236.9,236.18,236.81,12470.0,222.4714,222.6594,221.9827,222.5748,12470.0
2022-12-15 10:40:00,236.83,237.01,236.08,236.2,6475.0,222.5936,222.7628,221.8887,222.0015,6475.0
2022-12-15 10:50:00,236.27,236.36,235.91,236.03,3058.0,222.0673,222.1519,221.7289,221.8417,3058.0
2022-12-15 11:00:00,236.2,236.48,235.94,236.2,3657.0,222.0015,222.2647,221.7571,222.0015,3657.0
2022-12-15 11:10:00,236.22,236.22,235.58,235.97,4125.0,222.0203,222.0203,221.4188,221.7853,4125.0
2022-12-15 11:20:00,235.89,235.94,235.43,235.73,5390.0,221.7101,221.7571,221.2778,221.5597,5390.0
2022-12-15 11:30:00,235.85,235.85,235.23,235.26,3625.0,221.6725,221.6725,221.0898,221.118,3625.0
2022-12-15 11:40:00,235.24,235.36,234.86,234.86,6129.0,221.0992,221.212,220.742,220.742,6129.0
2022-12-15 11:50:00,234.81,235.28,234.78,235.28,4161.0,220.695,221.1368,220.6669,221.1368,4161.0
2022-12-15 12:00:00,235.14,235.64,235.09,235.64,4864.0,221.0052,221.4752,220.9582,221.4752,4864.0
2022-12-15 12:10:00,235.5,235.65,235.22,235.6,3158.0,221.3436,221.4846,221.0804,221.4376,3158.0
2022-12-15 12:20:00,235.53,235.53,235.06,235.29,4720.0,221.3718,221.3718,220.93,221.1462,4720.0
2022-12-15 12:30:00,235.37,235.6,235.27,235.33,2615.0,221.2214,221.4376,221.1274,221.1838,2615.0
2022-12-15 12:40:00,235.47,235.47,234.92,235.0,4486.0,221.3154,221.3154,220.7984,220.8736,4486.0
2022-12-15 12:50:00,234.84,235.05,234.73,234.88,3733.0,220.7232,220.9206,220.6199,220.7608,3733.0
2022-12-15 13:00:00,234.72,234.72,233.83,233.83,2196.0,220.6105,220.6105,219.774,219.774,2196.0
2022-12-15 13:10:00,233.87,234.2,233.69,233.74,4460.0,219.8116,220.1217,219.6424,219.6894,4460.0
2022-12-15 13:20:00,233.72,233.92,233.59,233.81,5167.0,219.6706,219.8585,219.5484,219.7552,5167.0
2022-12-15 13:30:00,233.84,234.29,233.78,234.22,4468.0,219.7834,220.2063,219.727,220.1405,4468.0
2022-12-15 13:40:00,234.2,234.32,234.06,234.07,3090.0,220.1217,220.2345,219.9901,219.9995,3090.0
2022-12-15 13:50:00,234.14,234.33,234.04,234.25,3963.0,220.0653,220.2439,219.9713,220.1687,3963.0
2022-12-15 14:00:00,234.23,234.31,233.67,233.67,4107.0,220.1499,220.2251,219.6236,219.6236,4107.0
2022-12-15 14:10:00,233.67,234.06,233.67,234.06,8975.0,219.6236,219.9901,219.6236,219.9901,8975.0
2022-12-15 14:20:00,233.99,234.24,233.91,234.16,11193.0,219.9243,220.1593,219.8491,220.0841,11193.0
2022-12-15 14:30:00,234.16,235.14,234.16,235.09,4645.0,220.0841,221.0052,220.0841,220.9582,4645.0
2022-12-15 14:40:00,235.22,235.79,235.17,235.7,6174.0,221.0804,221.6161,221.0334,221.5315,6174.0
2022-12-15 14:50:00,235.72,235.89,235.44,235.88,11242.0,221.5503,221.7101,221.2872,221.7007,11242.0
2022-12-15 15:00:00,235.83,236.41,235.82,236.26,5714.0,221.6537,222.1989,221.6443,222.0579,5714.0
2022-12-15 15:10:00,236.27,236.27,235.39,235.66,14254.0,222.0673,222.0673,221.2402,221.494,14254.0
2022-12-15 15:20:00,235.59,236.16,235.48,236.11,9247.0,221.4282,221.9639,221.3248,221.9169,9247.0
2022-12-15 15:30:00,236.11,236.25,235.51,235.67,18464.0,221.9169,222.0485,221.353,221.5034,18464.0
2022-12-15 15:40:00,235.61,235.64,234.98,234.98,26919.0,221.447,221.4752,220.8548,220.8548,26919.0
2022-12-15 15:50:00,235.15,236.14,235.12,235.79,78146.0,221.0146,221.9451,220.9864,221.6161,78146.0
2022-12-16 09:30:00,232.73,233.98,232.0,232.59,134903.0,218.7401,219.9149,218.054,218.6085,134903.0
2022-12-16 09:40:00,232.98,233.94,232.64,233.46,8653.0,218.9751,219.8773,218.6555,219.4262,8653.0
2022-12-16 09:50:00,233.4,234.4,233.31,234.11,7551.0,219.3698,220.3097,219.2852,220.0371,7551.0
2022-12-16 10:00:00,234.22,234.22,232.74,232.76,24870.0,220.1405,220.1405,218.7495,218.7683,24870.0
2022-12-16 10:10:00,232.98,233.01,232.29,232.95,6175.0,218.9751,219.0032,218.3265,218.9469,6175.0
2022-12-16 10:20:00,232.86,233.08,232.59,232.75,6242.0,218.8623,219.069,218.6085,218.7589,6242.0
2022-12-16 10:30:00,233.01,233.19,232.06,233.09,4460.0,219.0032,219.1724,218.1104,219.0784,4460.0
2022-12-16 10:40:00,233.09,233.38,232.89,232.99,18781.0,219.0784,219.351,218.8905,218.9845,18781.0
2022-12-16 10:50:00,232.87,233.38,232.66,233.2,8283.0,218.8717,219.351,218.6743,219.1818,8283.0
2022-12-16 11:00:00,233.4,234.15,233.4,233.95,12899.0,219.3698,220.0747,219.3698,219.8867,12899.0
2022-12-16 11:10:00,233.95,234.18,233.56,234.05,14828.0,219.8867,220.1029,219.5202,219.9807,14828.0
2022-12-16 11:20:00,233.94,234.06,233.46,233.59,8603.0,219.8773,219.9901,219.4262,219.5484,8603.0
2022-12-16 11:30:00,233.63,234.18,233.33,233.44,4921.0,219.586,220.1029,219.304,219.4074,4921.0
2022-12-16 11:40:00,233.43,233.47,232.8,232.82,4361.0,219.398,219.4356,218.8059,218.8247,4361.0
2022-12-16 11:50:00,232.89,232.89,232.2,232.32,1047.0,218.8905,218.8905,218.2419,218.3547,1047.0
2022-12-16 12:00:00,232.44,232.83,232.44,232.51,3866.0,218.4675,218.8341,218.4675,218.5333,3866.0
2022-12-16 12:10:00,232.51,232.58,232.27,232.51,3911.0,218.5333,218.5991,218.3077,218.5333,3911.0
2022-12-16 12:20:00,232.51,232.52,232.21,232.52,4087.0,218.5333,218.5427,218.2513,218.5427,4087.0
2022-12-16 12:30:00,232.39,232.84,232.36,232.64,6385.0,218.4205,218.8435,218.3923,218.6555,6385.0
2022-12-16 12:40:00,232.69,232.8,232.41,232.63,3867.0,218.7025,218.8059,218.4393,218.6461,3867.0
2022-12-16 12:50:00,232.58,232.84,232.17,232.17,4419.0,218.5991,218.8435,218.2137,218.2137,4419.0
2022-12-16 13:00:00,232.17,232.34,231.77,232.24,3232.0,218.2137,218.3735,217.8378,218.2795,3232.0
2022-12-16 13:10:00,232.24,232.38,231.98,231.98,4502.0,218.2795,218.4111,218.0352,218.0352,4502.0
2022-12-16 13:20:00,232.0,232.02,231.67,231.73,8295.0,218.054,218.0728,217.7438,217.8002,8295.0
2022-12-16 13:30:00,231.57,232.4,231.57,232.35,5190.0,217.6498,218.4299,217.6498,218.3829,5190.0
2022-12-16 13:40:00,232.22,232.72,232.22,232.72,2955.0,218.2607,218.7307,218.2607,218.7307,2955.0
2022-12-16 13:50:00,232.74,233.0,232.42,233.0,4032.0,218.7495,218.9939,218.4487,218.9939,4032.0
2022-12-16 14:00:00,233.05,233.81,232.98,233.64,9360.0,219.0408,219.7552,218.9751,219.5954,9360.0
2022-12-16 14:10:00,233.64,234.08,233.64,233.92,3403.0,219.5954,220.0089,219.5954,219.8585,3403.0
2022-12-16 14:20:00,233.96,233.96,233.49,233.67,4458.0,219.8961,219.8961,219.4544,219.6236,4458.0
2022-12-16 14:30:00,233.55,233.78,233.38,233.78,5604.0,219.5108,219.727,219.351,219.727,5604.0
2022-12-16 14:40:00,233.76,233.9,233.53,233.78,6003.0,219.7082,219.8397,219.492,219.727,6003.0
2022-12-16 14:50:00,233.83,234.2,233.83,234.11,14256.0,219.774,220.1217,219.774,220.0371,14256.0
2022-12-16 15:00:00,234.09,234.25,233.48,233.48,17179.0,220.0183,220.1687,219.445,219.445,17179.0
2022-12-16 15:10:00,233.53,234.19,233.53,233.99,19898.0,219.492,220.1123,219.492,219.9243,19898.0
2022-12-16 15:20:00,233.93,234.12,233.67,233.96,15037.0,219.8679,220.0465,219.6236,219.8961,15037.0
2022-12-16 15:30:00,234.03,234.46,233.9,233.9,23051.0,219.9619,220.3661,219.8397,219.8397,23051.0
2022-12-16 15:40:00,233.89,234.55,233.75,233.97,52242.0,219.8304,220.4507,219.6988,219.9055,52242.0
2022-12-16 15:50:00,234.11,235.8,233.9,235.53,226060.0,220.0371,221.6255,219.8397,221.3718,226060.0
2022-12-19 09:30:00,236.3,239.25,236.11,238.99,17682.0,222.0955,224.8681,221.9169,224.6238,17682.0
2022-12-19 09:40:00,238.93,239.21,238.43,238.6,3857.0,224.5674,224.8306,224.0974,224.2572,3857.0
2022-12-19 09:50:00,238.84,240.14,238.84,239.92,5926.0,224.4828,225.7046,224.4828,225.4979,5926.0
2022-12-19 10:00:00,239.95,239.95,238.54,238.94,16950.0,225.5261,225.5261,224.2008,224.5768,16950.0
2022-12-19 10:10:00,238.99,239.93,238.99,239.82,3049.0,224.6238,225.5073,224.6238,225.4039,3049.0
2022-12-19 10:20:00,239.75,240.34,239.75,239.97,5916.0,225.3381,225.8926,225.3381,225.5449,5916.0
2022-12-19 10:30:00,239.97,240.13,239.58,239.58,4457.0,225.5449,225.6952,225.1783,225.1783,4457.0
2022-12-19 10:40:00,239.58,239.92,239.29,239.91,14064.0,225.1783,225.4979,224.9057,225.4885,14064.0
2022-12-19 10:50:00,239.83,239.83,239.18,239.38,9528.0,225.4133,225.4133,224.8024,224.9903,9528.0
2022-12-19 11:00:00,239.3,239.69,239.28,239.57,5151.0,224.9151,225.2817,224.8963,225.1689,5151.0
2022-12-19 11:10:00,239.62,240.04,239.31,240.04,8825.0,225.2159,225.6107,224.9245,225.6107,8825.0
2022-12-19 11:20:00,240.12,240.67,240.04,240.66,6530.0,225.6859,226.2028,225.6107,226.1934,6530.0
2022-12-19 11:30:00,240.72,240.74,240.21,240.56,10131.0,226.2498,226.2686,225.7704,226.0994,10131.0
2022-12-19 11:40:00,240.56,240.84,240.1,240.8,12098.0,226.0994,226.3626,225.6671,226.325,12098.0
2022-12-19 11:50:00,240.8,240.9,240.49,240.9,7624.0,226.325,226.419,226.0336,226.419,7624.0
2022-12-19 12:00:00,240.74,241.2,240.68,241.03,13922.0,226.2686,226.7009,226.2122,226.5411,13922.0
2022-12-19 12:10:00,241.09,241.28,240.86,240.86,4695.0,226.5975,226.7761,226.3814,226.3814,4695.0
2022-12-19 12:20:00,240.85,241.08,240.66,240.88,5396.0,226.372,226.5881,226.1934,226.4002,5396.0
2022-12-19 12:30:00,240.78,240.78,240.42,240.49,5773.0,226.3062,226.3062,225.9678,226.0336,5773.0
2022-12-19 12:40:00,240.56,240.65,240.4,240.64,5124.0,226.0994,226.184,225.949,226.1746,5124.0
2022-12-19 12:50:00,240.6,240.68,239.95,240.08,6114.0,226.137,226.2122,225.5261,225.6483,6114.0
2022-12-19 13:00:00,240.09,240.14,239.62,239.63,3983.0,225.6577,225.7046,225.2159,225.2253,3983.0
2022-12-19 13:10:00,239.74,239.74,239.11,239.24,6113.0,225.3287,225.3287,224.7366,224.8587,6113.0
2022-12-19 13:20:00,239.13,239.45,239.12,239.25,6860.0,224.7554,225.0561,224.746,224.8681,6860.0
2022-12-19 13:30:00,239.16,239.57,238.88,239.57,5822.0,224.7836,225.1689,224.5204,225.1689,5822.0
2022-12-19 13:40:00,239.4,239.43,239.08,239.12,2609.0,225.0091,225.0373,224.7084,224.746,2609.0
2022-12-19 13:50:00,239.23,239.35,239.06,239.06,7051.0,224.8494,224.9621,224.6896,224.6896,7051.0
2022-12-19 14:00:00,238.98,239.48,238.56,239.47,6623.0,224.6144,225.0843,224.2196,225.0749,6623.0
2022-12-19 14:10:00,239.4,239.53,238.87,238.88,5643.0,225.0091,225.1313,224.511,224.5204,5643.0
2022-12-19 14:20:00,238.88,239.05,238.69,238.72,7224.0,224.5204,224.6802,224.3418,224.37,7224.0
2022-12-19 14:30:00,238.73,239.07,238.65,238.84,5026.0,224.3794,224.699,224.3042,224.4828,5026.0
2022-12-19 14:40:00,238.69,238.69,238.01,238.14,7403.0,224.3418,224.3418,223.7027,223.8249,7403.0
2022-12-19 14:50:00,237.95,237.96,237.51,237.78,7159.0,223.6463,223.6557,223.2327,223.4865,7159.0
2022-12-19 15:00:00,237.6,237.76,237.18,237.76,11186.0,223.3173,223.4677,222.9226,223.4677,11186.0
2022-12-19 15:10:00,237.74,237.86,237.49,237.67,8909.0,223.4489,223.5617,223.2139,223.3831,8909.0
2022-12-19 15:20:00,237.61,238.04,237.6,237.91,14387.0,223.3267,223.7309,223.3173,223.6087,14387.0
2022-12-19 15:30:00,237.91,238.4,237.91,238.09,18690.0,223.6087,224.0692,223.6087,223.7779,18690.0
2022-12-19 15:40:00,238.1,238.27,237.82,238.13,32873.0,223.7873,223.9471,223.5241,223.8155,32873.0
2022-12-19 15:50:00,238.13,238.15,236.98,237.32,146244.0,223.8155,223.8343,222.7346,223.0542,146244.0
2022-12-20 09:30:00,237.81,240.67,237.72,240.3,15353.0,223.5147,226.2028,223.4301,225.855,15353.0
2022-12-20 09:40:00,240.51,240.9,239.64,239.89,8858.0,226.0524,226.419,225.2347,225.4697,8858.0
2022-12-20 09:50:00,239.88,240.02,239.26,239.73,7362.0,225.4603,225.5919,224.8775,225.3193,7362.0
2022-12-20 10:00:00,239.72,240.27,239.54,240.15,4645.0,225.3099,225.8268,225.1407,225.714,4645.0
2022-12-20 10:10:00,239.95,240.2,239.86,240.1,3084.0,225.5261,225.761,225.4415,225.6671,3084.0
2022-12-20 10:20:00,239.95,240.11,239.81,240.04,4231.0,225.5261,225.6765,225.3945,225.6107,4231.0
2022-12-20 10:30:00,240.14,240.46,239.59,240.11,5802.0,225.7046,226.0054,225.1877,225.6765,5802.0
2022-12-20 10:40:00,239.87,239.99,239.1,239.73,5655.0,225.4509,225.5637,224.7272,225.3193,5655.0
2022-12-20 10:50:00,239.69,240.08,239.52,239.52,6468.0,225.2817,225.6483,225.1219,225.1219,6468.0
2022-12-20 11:00:00,239.44,239.71,239.18,239.18,2900.0,225.0467,225.3005,224.8024,224.8024,2900.0
2022-12-20 11:10:00,239.12,239.35,238.16,238.26,5838.0,224.746,224.9621,223.8437,223.9377,5838.0
2022-12-20 11:20:00,238.29,238.48,237.7,238.12,5523.0,223.9659,224.1444,223.4113,223.8061,5523.0
2022-12-20 11:30:00,238.05,238.31,237.95,238.15,4969.0,223.7403,223.9847,223.6463,223.8343,4969.0
2022-12-20 11:40:00,238.22,238.48,237.89,238.46,5559.0,223.9001,224.1444,223.5899,224.1256,5559.0
2022-12-20 11:50:00,238.43,238.76,238.28,238.76,2992.0,224.0974,224.4076,223.9565,224.4076,2992.0
2022-12-20 12:00:00,238.76,238.89,238.61,238.61,2379.0,224.4076,224.5298,224.2666,224.2666,2379.0
2022-12-20 12:10:00,238.55,238.55,237.71,237.72,3671.0,224.2102,224.2102,223.4207,223.4301,3671.0
2022-12-20 12:20:00,237.64,237.85,237.47,237.58,4727.0,223.3549,223.5523,223.1951,223.2985,4727.0
2022-12-20 12:30:00,237.52,237.86,237.42,237.86,3876.0,223.2421,223.5617,223.1482,223.5617,3876.0
2022-12-20 12:40:00,237.95,238.35,237.95,238.29,3721.0,223.6463,224.0222,223.6463,223.9659,3721.0
2022-12-20 12:50:00,238.25,238.65,238.17,238.25,4963.0,223.9283,224.3042,223.8531,223.9283,4963.0
2022-12-20 13:00:00,238.34,238.72,238.32,238.56,3920.0,224.0129,224.37,223.9941,224.2196,3920.0
2022-12-20 13:10:00,238.41,238.78,238.32,238.78,2140.0,224.0786,224.4264,223.9941,224.4264,2140.0
2022-12-20 13:20:00,238.66,239.19,238.66,238.94,4817.0,224.3136,224.8118,224.3136,224.5768,4817.0
2022-12-20 13:30:00,239.1,239.23,238.88,239.09,6087.0,224.7272,224.8494,224.5204,224.7178,6087.0
2022-12-20 13:40:00,239.0,239.13,238.39,238.51,5988.0,224.6332,224.7554,224.0598,224.1726,5988.0
2022-12-20 13:50:00,238.54,238.62,238.34,238.48,2179.0,224.2008,224.276,224.0129,224.1444,2179.0
2022-12-20 14:00:00,238.48,238.59,238.27,238.3,3984.0,224.1444,224.2478,223.9471,223.9753,3984.0
2022-12-20 14:10:00,238.37,238.56,238.15,238.25,4213.0,224.041,224.2196,223.8343,223.9283,4213.0
2022-12-20 14:20:00,238.21,238.26,237.94,238.06,4431.0,223.8907,223.9377,223.6369,223.7497,4431.0
2022-12-20 14:30:00,238.05,238.05,237.49,237.65,4767.0,223.7403,223.7403,223.2139,223.3643,4767.0
2022-12-20 14:40:00,237.68,237.68,237.29,237.46,5461.0,223.3925,223.3925,223.026,223.1857,5461.0
2022-12-20 14:50:00,237.44,237.67,237.35,237.61,7197.0,223.167,223.3831,223.0824,223.3267,7197.0
2022-12-20 15:00:00,237.56,237.56,237.24,237.37,5969.0,223.2797,223.2797,222.979,223.1012,5969.0
2022-12-20 15:10:00,237.37,237.72,237.31,237.45,7906.0,223.1012,223.4301,223.0448,223.1764,7906.0
2022-12-20 15:20:00,237.43,237.56,237.31,237.47,7285.0,223.1576,223.2797,223.0448,223.1951,7285.0
2022-12-20 15:30:00,237.44,238.02,237.38,238.02,7839.0,223.167,223.7121,223.1106,223.7121,7839.0
2022-12-20 15:40:00,238.04,238.17,237.94,238.14,11883.0,223.7309,223.8531,223.6369,223.8249,11883.0
2022-12-20 15:50:00,238.13,238.13,237.34,237.49,40162.0,223.8155,223.8155,223.073,223.2139,40162.0
2022-12-21 09:30:00,239.46,240.8,238.78,240.33,9605.0,225.0655,226.325,224.4264,225.8832,9605.0
2022-12-21 09:40:00,240.26,240.46,240.14,240.18,1200.0,225.8174,226.0054,225.7046,225.7422,1200.0
2022-12-21 09:50:00,239.81,239.81,238.81,239.56,8138.0,225.3945,225.3945,224.4546,225.1595,8138.0
2022-12-21 10:00:00,239.44,240.02,239.44,239.72,6214.0,225.0467,225.5919,225.0467,225.3099,6214.0
2022-12-21 10:10:00,239.96,239.96,239.65,239.85,1322.0,225.5355,225.5355,225.2441,225.4321,1322.0
2022-12-21 10:20:00,239.95,240.87,239.95,240.87,5506.0,225.5261,226.3908,225.5261,226.3908,5506.0
2022-12-21 10:30:00,241.0,241.51,240.86,241.51,6159.0,226.513,226.9923,226.3814,226.9923,6159.0
2022-12-21 10:40:00,241.51,241.73,240.97,241.17,5861.0,226.9923,227.1991,226.4848,226.6727,5861.0
2022-12-21 10:50:00,241.17,241.31,240.99,241.16,1971.0,226.6727,226.8043,226.5036,226.6633,1971.0
2022-12-21 11:00:00,241.34,241.54,241.26,241.46,7196.0,226.8325,227.0205,226.7573,226.9453,7196.0
2022-12-21 11:10:00,241.56,241.65,241.19,241.2,6713.0,227.0393,227.1239,226.6915,226.7009,6713.0
2022-12-21 11:20:00,241.11,241.34,241.07,241.17,4782.0,226.6163,226.8325,226.5787,226.6727,4782.0
2022-12-21 11:30:00,241.2,241.73,241.17,241.73,6359.0,226.7009,227.1991,226.6727,227.1991,6359.0
2022-12-21 11:40:00,241.68,241.83,241.47,241.83,6614.0,227.1521,227.2931,226.9547,227.2931,6614.0
2022-12-21 11:50:00,241.99,242.15,241.67,242.03,4641.0,227.4434,227.5938,227.1427,227.481,4641.0
2022-12-21 12:00:00,241.77,242.05,241.77,242.0,3936.0,227.2367,227.4998,227.2367,227.4528,3936.0
2022-12-21 12:10:00,242.03,242.34,241.92,242.25,6769.0,227.481,227.7724,227.3776,227.6878,6769.0
2022-12-21 12:20:00,242.21,242.24,241.78,241.83,17868.0,227.6502,227.6784,227.2461,227.2931,17868.0
2022-12-21 12:30:00,241.89,241.96,241.59,241.92,13078.0,227.3495,227.4152,227.0675,227.3776,13078.0
2022-12-21 12:40:00,242.0,242.21,241.98,242.1,7018.0,227.4528,227.6502,227.434,227.5468,7018.0
2022-12-21 12:50:00,242.04,242.5,242.0,242.5,5735.0,227.4904,227.9228,227.4528,227.9228,5735.0
2022-12-21 13:00:00,242.65,243.11,242.62,243.11,4175.0,228.0638,228.4961,228.0356,228.4961,4175.0
2022-12-21 13:10:00,243.15,243.15,242.88,242.95,5109.0,228.5337,228.5337,228.2799,228.3457,5109.0
2022-12-21 13:20:00,242.91,242.95,242.61,242.68,7366.0,228.3081,228.3457,228.0262,228.092,7366.0
2022-12-21 13:30:00,242.62,243.05,242.62,243.02,4441.0,228.0356,228.4397,228.0356,228.4115,4441.0
2022-12-21 13:40:00,242.99,242.99,242.85,242.92,7022.0,228.3833,228.3833,228.2517,228.3175,7022.0
2022-12-21 13:50:00,242.87,242.98,242.83,242.97,8048.0,228.2705,228.3739,228.2329,228.3645,8048.0
2022-12-21 14:00:00,242.98,243.66,242.97,243.66,19887.0,228.3739,229.0131,228.3645,229.0131,19887.0
2022-12-21 14:10:00,243.64,243.7,243.35,243.4,19134.0,228.9943,229.0506,228.7217,228.7687,19134.0
2022-12-21 14:20:00,243.47,243.47,242.92,242.93,8531.0,228.8345,228.8345,228.3175,228.3269,8531.0
2022-12-21 14:30:00,242.94,243.04,242.79,243.01,6296.0,228.3363,228.4303,228.1954,228.4021,6296.0
2022-12-21 14:40:00,243.13,243.26,243.0,243.14,4119.0,228.5149,228.6371,228.3927,228.5243,4119.0
2022-12-21 14:50:00,243.16,243.44,242.98,243.36,6122.0,228.5431,228.8063,228.3739,228.7311,6122.0
2022-12-21 15:00:00,243.31,243.43,242.89,242.97,4404.0,228.6841,228.7969,228.2893,228.3645,4404.0
2022-12-21 15:10:00,242.89,243.32,242.89,243.14,11810.0,228.2893,228.6935,228.2893,228.5243,11810.0
2022-12-21 15:20:00,243.09,243.22,242.94,243.09,10265.0,228.4773,228.5995,228.3363,228.4773,10265.0
2022-12-21 15:30:00,243.06,243.5,243.05,243.41,13842.0,228.4491,228.8627,228.4397,228.7781,13842.0
2022-12-21 15:40:00,243.42,243.55,242.55,242.56,32350.0,228.7875,228.9097,227.9698,227.9792,32350.0
2022-12-21 15:50:00,242.54,242.54,241.96,242.22,84280.0,227.9604,227.9604,227.4152,227.6596,84280.0
2022-12-22 09:30:00,240.4,240.93,239.26,239.86,12335.0,225.949,226.4472,224.8775,225.4415,12335.0
2022-12-22 09:40:00,239.79,240.12,239.63,240.02,4729.0,225.3757,225.6859,225.2253,225.5919,4729.0
2022-12-22 09:50:00,239.55,239.61,239.19,239.44,4971.0,225.1501,225.2065,224.8118,225.0467,4971.0
2022-12-22 10:00:00,239.19,239.29,238.31,238.31,1481.0,224.8118,224.9057,223.9847,223.9847,1481.0
2022-12-22 10:10:00,238.43,238.73,237.72,238.73,3584.0,224.0974,224.3794,223.4301,224.3794,3584.0
2022-12-22 10:20:00,238.43,238.92,238.43,238.87,1342.0,224.0974,224.558,224.0974,224.511,1342.0
2022-12-22 10:30:00,238.74,239.62,238.74,239.37,3500.0,224.3888,225.2159,224.3888,224.9809,3500.0
2022-12-22 10:40:00,239.28,239.63,239.14,239.48,3208.0,224.8963,225.2253,224.7648,225.0843,3208.0
2022-12-22 10:50:00,239.46,239.78,239.14,239.16,2070.0,225.0655,225.3663,224.7648,224.7836,2070.0
2022-12-22 11:00:00,239.05,239.22,238.46,238.46,6054.0,224.6802,224.84,224.1256,224.1256,6054.0
2022-12-22 11:10:00,238.63,238.63,238.49,238.58,1994.0,224.2854,224.2854,224.1538,224.2384,1994.0
2022-12-22 11:20:00,238.57,238.81,238.48,238.72,3310.0,224.229,224.4546,224.1444,224.37,3310.0
2022-12-22 11:30:00,238.82,239.48,238.81,238.98,4705.0,224.464,225.0843,224.4546,224.6144,4705.0
2022-12-22 11:40:00,238.98,239.25,238.67,238.67,3465.0,224.6144,224.8681,224.323,224.323,3465.0
2022-12-22 11:50:00,238.77,238.88,238.73,238.74,2520.0,224.417,224.5204,224.3794,224.3888,2520.0
2022-12-22 12:00:00,238.74,238.98,238.74,238.88,2287.0,224.3888,224.6144,224.3888,224.5204,2287.0
2022-12-22 12:10:00,238.98,238.98,238.19,238.24,4751.0,224.6144,224.6144,223.8719,223.9189,4751.0
2022-12-22 12:20:00,238.3,238.34,237.6,237.68,7263.0,223.9753,224.0129,223.3173,223.3925,7263.0
2022-12-22 12:30:00,237.63,237.67,237.5,237.5,1465.0,223.3455,223.3831,223.2233,223.2233,1465.0
2022-12-22 12:40:00,237.46,237.73,237.4,237.73,2057.0,223.1857,223.4395,223.1294,223.4395,2057.0
2022-12-22 12:50:00,237.61,237.81,237.55,237.76,3146.0,223.3267,223.5147,223.2703,223.4677,3146.0
2022-12-22 13:00:00,237.67,237.67,237.1,237.4,6816.0,223.3831,223.3831,222.8474,223.1294,6816.0
2022-12-22 13:10:00,237.58,237.84,237.55,237.55,4324.0,223.2985,223.5429,223.2703,223.2703,4324.0
2022-12-22 13:20:00,237.69,237.74,237.52,237.58,1778.0,223.4019,223.4489,223.2421,223.2985,1778.0
2022-12-22 13:30:00,237.5,237.67,237.2,237.67,6191.0,223.2233,223.3831,222.9414,223.3831,6191.0
2022-12-22 13:40:00,237.73,237.94,237.66,237.86,3083.0,223.4395,223.6369,223.3737,223.5617,3083.0
2022-12-22 13:50:00,237.8,237.95,237.71,237.84,4467.0,223.5053,223.6463,223.4207,223.5429,4467.0
2022-12-22 14:00:00,237.84,237.88,237.57,237.66,4317.0,223.5429,223.5805,223.2891,223.3737,4317.0
2022-12-22 14:10:00,237.57,238.6,237.57,238.52,7451.0,223.2891,224.2572,223.2891,224.182,7451.0
2022-12-22 14:20:00,238.6,239.34,238.32,239.34,9007.0,224.2572,224.9527,223.9941,224.9527,9007.0
2022-12-22 14:30:00,239.13,239.68,239.04,239.49,7218.0,224.7554,225.2723,224.6708,225.0937,7218.0
2022-12-22 14:40:00,239.56,239.89,239.14,239.89,5042.0,225.1595,225.4697,224.7648,225.4697,5042.0
2022-12-22 14:50:00,239.92,240.32,239.81,240.32,5401.0,225.4979,225.8738,225.3945,225.8738,5401.0
2022-12-22 15:00:00,240.51,240.81,240.35,240.81,7332.0,226.0524,226.3344,225.902,226.3344,7332.0
2022-12-22 15:10:00,240.63,241.44,240.46,241.44,15596.0,226.1652,226.9265,226.0054,226.9265,15596.0
2022-12-22 15:20:00,241.5,241.92,241.44,241.75,8872.0,226.9829,227.3776,226.9265,227.2179,8872.0
2022-12-22 15:30:00,241.8,241.8,240.67,240.79,7892.0,227.2649,227.2649,226.2028,226.3156,7892.0
2022-12-22 15:40:00,240.81,240.81,240.17,240.51,14936.0,226.3344,226.3344,225.7328,226.0524,14936.0
2022-12-22 15:50:00,240.49,240.89,240.4,240.73,59713.0,226.0336,226.4096,225.949,226.2592,59713.0
2022-12-23 09:30:00,240.99,242.75,240.05,240.21,10813.0,226.5036,228.1578,225.6201,225.7704,10813.0
2022-12-23 09:40:00,240.42,241.06,239.88,240.41,3685.0,225.9678,226.5693,225.4603,225.9584,3685.0
2022-12-23 09:50:00,240.46,240.6,239.85,240.21,4151.0,226.0054,226.137,225.4321,225.7704,4151.0
2022-12-23 10:00:00,240.31,241.42,240.31,240.91,7369.0,225.8644,226.9077,225.8644,226.4284,7369.0
2022-12-23 10:10:00,241.39,242.36,241.27,242.24,4371.0,226.8795,227.7912,226.7667,227.6784,4371.0
2022-12-23 10:20:00,242.12,242.27,241.89,241.89,1400.0,227.5656,227.7066,227.3495,227.3495,1400.0
2022-12-23 10:30:00,242.18,242.35,241.83,241.96,2629.0,227.622,227.7818,227.2931,227.4152,2629.0
2022-12-23 10:40:00,242.14,242.16,241.4,241.4,2126.0,227.5844,227.6032,226.8889,226.8889,2126.0
2022-12-23 10:50:00,241.45,242.03,241.2,241.54,3964.0,226.9359,227.481,226.7009,227.0205,3964.0
2022-12-23 11:00:00,241.54,241.67,241.23,241.56,4115.0,227.0205,227.1427,226.7291,227.0393,4115.0
2022-12-23 11:10:00,241.71,241.92,241.55,241.73,2786.0,227.1803,227.3776,227.0299,227.1991,2786.0
2022-12-23 11:20:00,241.81,242.08,241.64,242.08,1296.0,227.2743,227.528,227.1145,227.528,1296.0
2022-12-23 11:30:00,242.09,242.47,241.99,242.22,2716.0,227.5374,227.8946,227.4434,227.6596,2716.0
2022-12-23 11:40:00,242.44,242.62,242.38,242.39,900.0,227.8664,228.0356,227.81,227.8194,900.0
2022-12-23 11:50:00,242.44,242.83,242.3,242.83,7586.0,227.8664,228.2329,227.7348,228.2329,7586.0
2022-12-23 12:00:00,242.68,243.07,242.66,242.79,4829.0,228.092,228.4585,228.0732,228.1954,4829.0
2022-12-23 12:10:00,242.8,243.2,242.79,243.2,1463.0,228.2048,228.5807,228.1954,228.5807,1463.0
2022-12-23 12:20:00,243.2,243.22,243.01,243.14,2476.0,228.5807,228.5995,228.4021,228.5243,2476.0
2022-12-23 12:30:00,243.06,243.81,243.05,243.49,15553.0,228.4491,229.154,228.4397,228.8533,15553.0
2022-12-23 12:40:00,243.32,243.45,242.57,242.88,2064.0,228.6935,228.8157,227.9886,228.2799,2064.0
2022-12-23 12:50:00,242.94,242.94,242.73,242.89,1095.0,228.3363,228.3363,228.139,228.2893,1095.0
2022-12-23 13:00:00,242.84,243.07,242.57,242.86,1728.0,228.2423,228.4585,227.9886,228.2611,1728.0
2022-12-23 13:10:00,242.94,242.94,242.52,242.81,2707.0,228.3363,228.3363,227.9416,228.2141,2707.0
2022-12-23 13:20:00,242.8,242.8,242.42,242.73,1300.0,228.2048,228.2048,227.8476,228.139,1300.0
2022-12-23 13:30:00,242.73,242.82,242.59,242.59,2506.0,228.139,228.2235,228.0074,228.0074,2506.0
2022-12-23 13:40:00,242.62,242.62,241.86,242.1,3138.0,228.0356,228.0356,227.3213,227.5468,3138.0
2022-12-23 13:50:00,242.08,242.09,241.76,241.89,1700.0,227.528,227.5374,227.2273,227.3495,1700.0
2022-12-23 14:00:00,241.89,241.99,241.85,241.86,815.0,227.3495,227.4434,227.3119,227.3213,815.0
2022-12-23 14:10:00,241.72,241.99,241.66,241.9,2136.0,227.1897,227.4434,227.1333,227.3589,2136.0
2022-12-23 14:20:00,241.99,242.13,241.86,242.01,1017.0,227.4434,227.575,227.3213,227.4622,1017.0
2022-12-23 14:30:00,242.01,242.45,241.98,242.45,1470.0,227.4622,227.8758,227.434,227.8758,1470.0
2022-12-23 14:40:00,242.46,242.46,242.19,242.27,1310.0,227.8852,227.8852,227.6314,227.7066,1310.0
2022-12-23 14:50:00,242.25,242.53,242.25,242.44,1820.0,227.6878,227.951,227.6878,227.8664,1820.0
2022-12-23 15:00:00,242.56,242.65,242.25,242.25,3253.0,227.9792,228.0638,227.6878,227.6878,3253.0
2022-12-23 15:10:00,242.37,242.46,242.23,242.3,3363.0,227.8006,227.8852,227.669,227.7348,3363.0
2022-12-23 15:20:00,242.24,242.4,241.9,242.01,3697.0,227.6784,227.8288,227.3589,227.4622,3697.0
2022-12-23 15:30:00,241.87,241.97,241.24,241.3,6316.0,227.3307,227.4246,226.7385,226.7949,6316.0
2022-12-23 15:40:00,241.2,241.56,241.2,241.51,10742.0,226.7009,227.0393,226.7009,226.9923,10742.0
2022-12-23 15:50:00,241.45,241.49,240.85,241.09,39665.0,226.9359,226.9735,226.372,226.5975,39665.0
2022-12-27 09:30:00,242.03,242.76,241.87,242.76,12196.0,227.481,228.1672,227.3307,228.1672,12196.0
2022-12-27 09:40:00,243.06,243.69,242.79,243.26,4293.0,228.4491,229.0413,228.1954,228.6371,4293.0
2022-12-27 09:50:00,243.43,243.72,242.46,242.46,4598.0,228.7969,229.0694,227.8852,227.8852,4598.0
2022-12-27 10:00:00,243.05,243.23,242.46,243.23,5880.0,228.4397,228.6089,227.8852,228.6089,5880.0
2022-12-27 10:10:00,243.13,245.24,243.05,244.88,12079.0,228.5149,230.4981,228.4397,230.1597,12079.0
2022-12-27 10:20:00,245.06,245.44,245.04,245.24,20090.0,230.3289,230.6861,230.3101,230.4981,20090.0
2022-12-27 10:30:00,245.24,245.52,245.05,245.35,13967.0,230.4981,230.7612,230.3195,230.6015,13967.0
2022-12-27 10:40:00,245.3,245.37,244.8,245.02,7786.0,230.5545,230.6203,230.0845,230.2913,7786.0
2022-12-27 10:50:00,245.02,245.76,244.78,244.8,14764.0,230.2913,230.9868,230.0657,230.0845,14764.0
2022-12-27 11:00:00,244.85,245.87,244.85,245.86,3339.0,230.1315,231.0902,230.1315,231.0808,3339.0
2022-12-27 11:10:00,245.86,245.96,245.59,245.63,4902.0,231.0808,231.1748,230.827,230.8646,4902.0
2022-12-27 11:20:00,245.75,245.99,245.19,245.89,12910.0,230.9774,231.203,230.4511,231.109,12910.0
2022-12-27 11:30:00,245.85,246.16,245.72,246.09,5515.0,231.0714,231.3628,230.9492,231.297,5515.0
2022-12-27 11:40:00,246.09,246.23,246.03,246.13,3337.0,231.297,231.4286,231.2406,231.3346,3337.0
2022-12-27 11:50:00,246.08,246.24,245.92,246.24,5277.0,231.2876,231.438,231.1372,231.438,5277.0
2022-12-27 12:00:00,246.28,246.36,245.92,245.94,3267.0,231.4756,231.5508,231.1372,231.156,3267.0
2022-12-27 12:10:00,246.0,246.42,245.95,246.42,4068.0,231.2124,231.6071,231.1654,231.6071,4068.0
2022-12-27 12:20:00,246.32,246.32,245.87,245.87,3931.0,231.5132,231.5132,231.0902,231.0902,3931.0
2022-12-27 12:30:00,245.83,245.98,245.82,245.96,1221.0,231.0526,231.1936,231.0432,231.1748,1221.0
2022-12-27 12:40:00,245.92,246.1,245.7,245.7,4574.0,231.1372,231.3064,230.9304,230.9304,4574.0
2022-12-27 12:50:00,245.66,245.75,245.55,245.64,2142.0,230.8928,230.9774,230.7894,230.874,2142.0
2022-12-27 13:00:00,245.7,245.86,245.7,245.74,2089.0,230.9304,231.0808,230.9304,230.968,2089.0
2022-12-27 13:10:00,245.82,245.82,245.41,245.57,3300.0,231.0432,231.0432,230.6579,230.8082,3300.0
2022-12-27 13:20:00,245.5,245.54,245.36,245.41,2879.0,230.7424,230.78,230.6109,230.6579,2879.0
2022-12-27 13:30:00,245.29,245.34,244.78,244.86,3137.0,230.5451,230.5921,230.0657,230.1409,3137.0
2022-12-27 13:40:00,244.93,244.93,244.77,244.89,1911.0,230.2067,230.2067,230.0563,230.1691,1911.0
2022-12-27 13:50:00,244.86,245.02,244.55,244.55,6373.0,230.1409,230.2913,229.8496,229.8496,6373.0
2022-12-27 14:00:00,244.74,245.2,244.74,245.17,3020.0,230.0281,230.4605,230.0281,230.4323,3020.0
2022-12-27 14:10:00,245.17,245.17,244.57,244.57,4449.0,230.4323,230.4323,229.8684,229.8684,4449.0
2022-12-27 14:20:00,244.52,245.05,244.46,244.78,14270.0,229.8214,230.3195,229.765,230.0657,14270.0
2022-12-27 14:30:00,244.71,244.72,244.36,244.36,5036.0,229.9999,230.0093,229.671,229.671,5036.0
2022-12-27 14:40:00,244.33,244.63,244.08,244.63,3600.0,229.6428,229.9247,229.4078,229.9247,3600.0
2022-12-27 14:50:00,244.68,244.73,244.33,244.36,4056.0,229.9717,230.0187,229.6428,229.671,4056.0
2022-12-27 15:00:00,244.46,244.59,244.36,244.5,4074.0,229.765,229.8871,229.671,229.8026,4074.0
2022-12-27 15:10:00,244.58,244.97,244.47,244.86,6921.0,229.8778,230.2443,229.7744,230.1409,6921.0
2022-12-27 15:20:00,244.88,244.96,244.74,244.92,5422.0,230.1597,230.2349,230.0281,230.1973,5422.0
2022-12-27 15:30:00,244.92,244.94,244.14,244.33,10593.0,230.1973,230.2161,229.4642,229.6428,10593.0
2022-12-27 15:40:00,244.34,244.41,243.93,244.12,20364.0,229.6522,229.718,229.2668,229.4454,20364.0
2022-12-27 15:50:00,244.07,244.14,243.6,244.06,51929.0,229.3984,229.4642,228.9567,229.389,51929.0
2022-12-28 09:30:00,244.94,245.46,244.33,244.55,12932.0,230.2161,230.7049,229.6428,229.8496,12932.0
2022-12-28 09:40:00,244.8,244.99,244.44,244.44,4591.0,230.0845,230.2631,229.7462,229.7462,4591.0
2022-12-28 09:50:00,243.67,244.01,243.18,243.2,7248.0,229.0225,229.342,228.5619,228.5807,7248.0
2022-12-28 10:00:00,243.36,243.63,243.08,243.08,5776.0,228.7311,228.9849,228.4679,228.4679,5776.0
2022-12-28 10:10:00,243.04,243.29,242.77,242.77,2534.0,228.4303,228.6653,228.1766,228.1766,2534.0
2022-12-28 10:20:00,242.81,243.03,241.5,241.5,2411.0,228.2141,228.4209,226.9829,226.9829,2411.0
2022-12-28 10:30:00,241.57,242.51,241.42,242.4,4263.0,227.0487,227.9322,226.9077,227.8288,4263.0
2022-12-28 10:40:00,242.39,242.48,242.02,242.44,2151.0,227.8194,227.904,227.4716,227.8664,2151.0
2022-12-28 10:50:00,242.15,242.15,241.54,241.54,3505.0,227.5938,227.5938,227.0205,227.0205,3505.0
2022-12-28 11:00:00,241.71,241.85,240.75,240.92,3990.0,227.1803,227.3119,226.278,226.4378,3990.0
2022-12-28 11:10:00,241.07,241.38,240.92,241.38,2220.0,226.5787,226.8701,226.4378,226.8701,2220.0
2022-12-28 11:20:00,241.42,241.61,241.34,241.34,3291.0,226.9077,227.0863,226.8325,226.8325,3291.0
2022-12-28 11:30:00,241.52,241.77,241.52,241.53,1834.0,227.0017,227.2367,227.0017,227.0111,1834.0
2022-12-28 11:40:00,241.57,241.66,241.33,241.41,2132.0,227.0487,227.1333,226.8231,226.8983,2132.0
2022-12-28 11:50:00,241.47,241.47,240.86,240.86,1518.0,226.9547,226.9547,226.3814,226.3814,1518.0
2022-12-28 12:00:00,240.78,240.79,240.12,240.33,3601.0,226.3062,226.3156,225.6859,225.8832,3601.0
2022-12-28 12:10:00,240.39,240.39,239.88,239.98,1648.0,225.9396,225.9396,225.4603,225.5543,1648.0
2022-12-28 12:20:00,240.11,240.11,239.68,240.04,4359.0,225.6765,225.6765,225.2723,225.6107,4359.0
2022-12-28 12:30:00,240.14,240.7,240.07,240.42,4819.0,225.7046,226.231,225.6389,225.9678,4819.0
2022-12-28 12:40:00,240.53,240.9,240.48,240.9,1500.0,226.0712,226.419,226.0242,226.419,1500.0
2022-12-28 12:50:00,240.81,241.45,240.81,241.45,1828.0,226.3344,226.9359,226.3344,226.9359,1828.0
2022-12-28 13:00:00,241.38,241.64,241.38,241.52,1734.0,226.8701,227.1145,226.8701,227.0017,1734.0
2022-12-28 13:10:00,241.64,241.72,241.24,241.44,2785.0,227.1145,227.1897,226.7385,226.9265,2785.0
2022-12-28 13:20:00,241.28,242.23,241.12,242.01,32142.0,226.7761,227.669,226.6257,227.4622,32142.0
2022-12-28 13:30:00,242.06,242.07,241.17,241.3,2674.0,227.5092,227.5186,226.6727,226.7949,2674.0
2022-12-28 13:40:00,241.29,241.54,240.92,241.35,4795.0,226.7855,227.0205,226.4378,226.8419,4795.0
2022-12-28 13:50:00,241.34,241.44,241.08,241.09,3776.0,226.8325,226.9265,226.5881,226.5975,3776.0
2022-12-28 14:00:00,241.08,241.42,241.0,241.16,3314.0,226.5881,226.9077,226.513,226.6633,3314.0
2022-12-28 14:10:00,241.07,241.07,240.9,240.97,1400.0,226.5787,226.5787,226.419,226.4848,1400.0
2022-12-28 14:20:00,240.95,241.26,240.8,241.25,3197.0,226.466,226.7573,226.325,226.7479,3197.0
2022-12-28 14:30:00,241.27,241.7,241.18,241.64,3410.0,226.7667,227.1709,226.6821,227.1145,3410.0
2022-12-28 14:40:00,241.67,242.09,241.64,241.72,3459.0,227.1427,227.5374,227.1145,227.1897,3459.0
2022-12-28 14:50:00,241.78,241.81,241.5,241.64,3405.0,227.2461,227.2743,226.9829,227.1145,3405.0
2022-12-28 15:00:00,241.6,241.71,241.22,241.22,2140.0,227.0769,227.1803,226.7197,226.7197,2140.0
2022-12-28 15:10:00,241.2,241.28,240.77,241.08,3159.0,226.7009,226.7761,226.2968,226.5881,3159.0
2022-12-28 15:20:00,241.04,241.1,240.73,240.89,3687.0,226.5505,226.6069,226.2592,226.4096,3687.0
2022-12-28 15:30:00,240.95,241.14,240.9,241.09,7962.0,226.466,226.6445,226.419,226.5975,7962.0
2022-12-28 15:40:00,241.09,241.29,240.63,241.2,9212.0,226.5975,226.7855,226.1652,226.7009,9212.0
2022-12-28 15:50:00,241.27,241.5,241.16,241.19,43764.0,226.7667,226.9829,226.6633,226.6915,43764.0
2022-12-29 09:30:00,242.81,242.81,242.28,242.74,7290.0,228.2141,228.2141,227.716,228.1484,7290.0
2022-12-29 09:40:00,243.1,243.46,242.76,242.77,1918.0,228.4867,228.8251,228.1672,228.1766,1918.0
2022-12-29 09:50:00,242.69,243.04,242.6,242.92,1367.0,228.1014,228.4303,228.0168,228.3175,1367.0
2022-12-29 10:00:00,242.92,243.11,242.7,242.87,1976.0,228.3175,228.4961,228.1108,228.2705,1976.0
2022-12-29 10:10:00,242.62,243.27,242.62,242.65,5753.0,228.0356,228.6465,228.0356,228.0638,5753.0
2022-12-29 10:20:00,242.64,242.86,242.1,242.11,2518.0,228.0544,228.2611,227.5468,227.5562,2518.0
2022-12-29 10:30:00,242.09,242.1,241.24,241.24,1640.0,227.5374,227.5468,226.7385,226.7385,1640.0
2022-12-29 10:40:00,241.31,241.31,240.9,240.95,1000.0,226.8043,226.8043,226.419,226.466,1000.0
2022-12-29 10:50:00,240.7,240.97,240.62,240.66,3740.0,226.231,226.4848,226.1558,226.1934,3740.0
2022-12-29 11:00:00,240.69,240.69,240.35,240.5,3887.0,226.2216,226.2216,225.902,226.043,3887.0
2022-12-29 11:10:00,240.48,240.68,240.11,240.54,4212.0,226.0242,226.2122,225.6765,226.0806,4212.0
2022-12-29 11:20:00,240.49,240.6,240.22,240.6,2809.0,226.0336,226.137,225.7798,226.137,2809.0
2022-12-29 11:30:00,240.63,241.1,240.62,240.88,1500.0,226.1652,226.6069,226.1558,226.4002,1500.0
2022-12-29 11:40:00,240.81,241.13,240.79,241.01,4200.0,226.3344,226.6351,226.3156,226.5224,4200.0
2022-12-29 11:50:00,241.14,241.25,241.13,241.18,1165.0,226.6445,226.7479,226.6351,226.6821,1165.0
2022-12-29 12:00:00,241.19,241.56,241.08,241.56,2300.0,226.6915,227.0393,226.5881,227.0393,2300.0
2022-12-29 12:10:00,241.56,241.61,241.01,241.02,5315.0,227.0393,227.0863,226.5224,226.5317,5315.0
2022-12-29 12:20:00,240.99,241.18,240.9,241.16,4200.0,226.5036,226.6821,226.419,226.6633,4200.0
2022-12-29 12:30:00,241.17,241.2,240.91,241.06,4329.0,226.6727,226.7009,226.4284,226.5693,4329.0
2022-12-29 12:40:00,241.13,241.35,241.05,241.05,2700.0,226.6351,226.8419,226.5599,226.5599,2700.0
2022-12-29 12:50:00,241.07,241.37,241.05,241.25,3272.0,226.5787,226.8607,226.5599,226.7479,3272.0
2022-12-29 13:00:00,241.44,241.47,240.97,240.98,1444.0,226.9265,226.9547,226.4848,226.4942,1444.0
2022-12-29 13:10:00,241.12,241.13,240.62,240.62,1617.0,226.6257,226.6351,226.1558,226.1558,1617.0
2022-12-29 13:20:00,240.55,240.72,240.35,240.35,2630.0,226.09,226.2498,225.902,225.902,2630.0
2022-12-29 13:30:00,240.31,240.37,239.97,240.35,6528.0,225.8644,225.9208,225.5449,225.902,6528.0
2022-12-29 13:40:00,240.31,240.6,240.25,240.26,2736.0,225.8644,226.137,225.808,225.8174,2736.0
2022-12-29 13:50:00,240.35,240.38,239.97,240.23,11813.0,225.902,225.9302,225.5449,225.7892,11813.0
2022-12-29 14:00:00,240.17,240.51,240.17,240.38,7447.0,225.7328,226.0524,225.7328,225.9302,7447.0
2022-12-29 14:10:00,240.35,240.42,240.07,240.24,6623.0,225.902,225.9678,225.6389,225.7986,6623.0
2022-12-29 14:20:00,240.27,240.76,240.27,240.6,5068.0,225.8268,226.2874,225.8268,226.137,5068.0
2022-12-29 14:30:00,240.59,241.4,240.59,241.4,6198.0,226.1276,226.8889,226.1276,226.8889,6198.0
2022-12-29 14:40:00,241.19,241.37,241.19,241.29,2101.0,226.6915,226.8607,226.6915,226.7855,2101.0
2022-12-29 14:50:00,241.33,241.33,240.6,240.66,6455.0,226.8231,226.8231,226.137,226.1934,6455.0
2022-12-29 15:00:00,240.59,240.59,239.92,239.92,5961.0,226.1276,226.1276,225.4979,225.4979,5961.0
2022-12-29 15:10:00,239.8,239.81,239.15,239.27,8544.0,225.3851,225.3945,224.7742,224.8869,8544.0
2022-12-29 15:20:00,239.28,240.32,239.18,239.91,64025.0,224.8963,225.8738,224.8024,225.4885,64025.0
2022-12-29 15:30:00,239.82,239.97,239.6,239.73,8361.0,225.4039,225.5449,225.1971,225.3193,8361.0
2022-12-29 15:40:00,239.76,240.99,239.72,240.95,17074.0,225.3475,226.5036,225.3099,226.466,17074.0
2022-12-29 15:50:00,241.02,241.95,240.94,241.71,76286.0,226.5317,227.4058,226.4566,227.1803,76286.0
2022-12-30 09:30:00,240.72,241.52,240.18,241.43,7757.0,226.2498,227.0017,225.7422,226.9171,7757.0
2022-12-30 09:40:00,241.01,241.01,240.0,240.03,2376.0,226.5224,226.5224,225.5731,225.6013,2376.0
2022-12-30 09:50:00,240.2,240.49,240.01,240.48,4128.0,225.761,226.0336,225.5825,226.0242,4128.0
2022-12-30 10:00:00,240.47,240.54,240.01,240.18,4390.0,226.0148,226.0806,225.5825,225.7422,4390.0
2022-12-30 10:10:00,239.99,240.71,239.95,240.71,2755.0,225.5637,226.2404,225.5261,226.2404,2755.0
2022-12-30 10:20:00,241.11,241.34,241.02,241.03,2505.0,226.6163,226.8325,226.5317,226.5411,2505.0
2022-12-30 10:30:00,240.99,241.14,240.93,241.05,1818.0,226.5036,226.6445,226.4472,226.5599,1818.0
2022-12-30 10:40:00,240.75,240.86,240.67,240.8,1367.0,226.278,226.3814,226.2028,226.325,1367.0
2022-12-30 10:50:00,240.92,240.97,240.3,240.3,1218.0,226.4378,226.4848,225.855,225.855,1218.0
2022-12-30 11:00:00,240.11,240.56,240.11,240.56,1100.0,225.6765,226.0994,225.6765,226.0994,1100.0
2022-12-30 11:10:00,240.6,240.7,240.4,240.51,1120.0,226.137,226.231,225.949,226.0524,1120.0
2022-12-30 11:20:00,240.36,240.37,240.1,240.15,1533.0,225.9114,225.9208,225.6671,225.714,1533.0
2022-12-30 11:30:00,240.27,240.6,240.26,240.47,1989.0,225.8268,226.137,225.8174,226.0148,1989.0
2022-12-30 11:40:00,240.35,240.61,240.35,240.58,849.0,225.902,226.1464,225.902,226.1182,849.0
2022-12-30 11:50:00,240.6,240.9,240.5,240.9,3160.0,226.137,226.419,226.043,226.419,3160.0
2022-12-30 12:00:00,241.09,241.19,241.05,241.09,1127.0,226.5975,226.6915,226.5599,226.5975,1127.0
2022-12-30 12:10:00,241.16,241.25,240.98,241.23,817.0,226.6633,226.7479,226.4942,226.7291,817.0
2022-12-30 12:20:00,241.11,241.23,241.1,241.1,2124.0,226.6163,226.7291,226.6069,226.6069,2124.0
2022-12-30 12:30:00,241.12,241.24,240.96,241.04,2807.0,226.6257,226.7385,226.4754,226.5505,2807.0
2022-12-30 12:40:00,240.91,241.11,240.84,241.05,1752.0,226.4284,226.6163,226.3626,226.5599,1752.0
2022-12-30 12:50:00,240.92,241.21,240.91,241.13,2644.0,226.4378,226.7103,226.4284,226.6351,2644.0
2022-12-30 13:00:00,241.15,241.15,240.97,240.97,1336.0,226.6539,226.6539,226.4848,226.4848,1336.0
2022-12-30 13:10:00,241.02,241.04,240.43,240.44,900.0,226.5317,226.5505,225.9772,225.9866,900.0
2022-12-30 13:20:00,240.45,240.45,239.63,240.14,6136.0,225.996,225.996,225.2253,225.7046,6136.0
2022-12-30 13:30:00,240.36,240.61,240.35,240.35,1622.0,225.9114,226.1464,225.902,225.902,1622.0
2022-12-30 13:40:00,240.38,240.43,239.99,240.0,2085.0,225.9302,225.9772,225.5637,225.5731,2085.0
2022-12-30 13:50:00,240.18,240.18,239.7,240.0,5900.0,225.7422,225.7422,225.2911,225.5731,5900.0
2022-12-30 14:00:00,240.0,240.02,239.35,239.36,2679.0,225.5731,225.5919,224.9621,224.9715,2679.0
2022-12-30 14:10:00,239.49,239.93,239.42,239.93,5646.0,225.0937,225.5073,225.0279,225.5073,5646.0
2022-12-30 14:20:00,240.26,240.27,239.91,240.26,3735.0,225.8174,225.8268,225.4885,225.8174,3735.0
2022-12-30 14:30:00,240.31,240.32,240.03,240.25,1017.0,225.8644,225.8738,225.6013,225.808,1017.0
2022-12-30 14:40:00,240.06,240.06,239.79,239.83,2258.0,225.6295,225.6295,225.3757,225.4133,2258.0
2022-12-30 14:50:00,239.79,240.07,239.76,239.98,1512.0,225.3757,225.6389,225.3475,225.5543,1512.0
2022-12-30 15:00:00,240.0,240.39,239.99,240.39,3483.0,225.5731,225.9396,225.5637,225.9396,3483.0
2022-12-30 15:10:00,240.55,240.93,240.47,240.68,2397.0,226.09,226.4472,226.0148,226.2122,2397.0
2022-12-30 15:20:00,240.56,240.8,240.53,240.64,4250.0,226.0994,226.325,226.0712,226.1746,4250.0
2022-12-30 15:30:00,240.5,241.21,240.5,241.19,6210.0,226.043,226.7103,226.043,226.6915,6210.0
2022-12-30 15:40:00,241.18,241.62,241.17,241.55,7747.0,226.6821,227.0957,226.6727,227.0299,7747.0
2022-12-30 15:50:00,241.65,242.39,241.62,242.29,62206.0,227.1239,227.8194,227.0957,227.7254,62206.0
2023-01-03 09:30:00,243.14,243.62,242.11,242.38,21123.0,228.5243,228.9755,227.5562,227.81,21123.0
2023-01-03 09:40:00,242.38,243.56,241.14,241.6,5921.0,227.81,228.9191,226.6445,227.0769,5921.0
2023-01-03 09:50:00,241.62,241.62,240.32,240.5,17152.0,227.0957,227.0957,225.8738,226.043,17152.0
2023-01-03 10:00:00,240.84,241.96,240.84,240.85,3382.0,226.3626,227.4152,226.3626,226.372,3382.0
2023-01-03 10:10:00,240.8,240.84,239.92,239.93,5959.0,226.325,226.3626,225.4979,225.5073,5959.0
2023-01-03 10:20:00,239.86,240.61,239.85,240.52,3940.0,225.4415,226.1464,225.4321,226.0618,3940.0
2023-01-03 10:30:00,240.75,241.25,240.53,240.9,4173.0,226.278,226.7479,226.0712,226.419,4173.0
2023-01-03 10:40:00,240.96,241.47,240.73,241.03,3950.0,226.4754,226.9547,226.2592,226.5411,3950.0
2023-01-03 10:50:00,241.08,241.79,241.07,241.48,3944.0,226.5881,227.2555,226.5787,226.9641,3944.0
2023-01-03 11:00:00,242.04,242.14,241.65,241.75,1600.0,227.4904,227.5844,227.1239,227.2179,1600.0
2023-01-03 11:10:00,241.65,241.66,241.09,241.66,3612.0,227.1239,227.1333,226.5975,227.1333,3612.0
2023-01-03 11:20:00,241.47,241.75,241.39,241.61,1860.0,226.9547,227.2179,226.8795,227.0863,1860.0
2023-01-03 11:30:00,241.6,241.6,240.95,240.99,6944.0,227.0769,227.0769,226.466,226.5036,6944.0
2023-01-03 11:40:00,241.0,241.0,240.35,240.35,944.0,226.513,226.513,225.902,225.902,944.0
2023-01-03 11:50:00,240.44,240.62,240.27,240.35,2383.0,225.9866,226.1558,225.8268,225.902,2383.0
2023-01-03 12:00:00,240.31,240.91,240.24,240.8,4529.0,225.8644,226.4284,225.7986,226.325,4529.0
2023-01-03 12:10:00,240.97,240.99,240.48,240.69,1819.0,226.4848,226.5036,226.0242,226.2216,1819.0
2023-01-03 12:20:00,240.68,240.69,240.4,240.6,3505.0,226.2122,226.2216,225.949,226.137,3505.0
2023-01-03 12:30:00,240.65,241.3,240.65,241.3,6389.0,226.184,226.7949,226.184,226.7949,6389.0
2023-01-03 12:40:00,241.01,241.03,239.41,239.5,16365.0,226.5224,226.5411,225.0185,225.1031,16365.0
2023-01-03 12:50:00,239.48,240.03,239.48,240.03,4984.0,225.0843,225.6013,225.0843,225.6013,4984.0
2023-01-03 13:00:00,239.87,239.97,239.69,239.92,2093.0,225.4509,225.5449,225.2817,225.4979,2093.0
2023-01-03 13:10:00,239.91,240.34,239.88,240.34,3411.0,225.4885,225.8926,225.4603,225.8926,3411.0
2023-01-03 13:20:00,240.3,240.7,240.12,240.54,4107.0,225.855,226.231,225.6859,226.0806,4107.0
2023-01-03 13:30:00,240.54,240.81,240.49,240.49,2208.0,226.0806,226.3344,226.0336,226.0336,2208.0
2023-01-03 13:40:00,240.61,240.82,240.55,240.63,3250.0,226.1464,226.3438,226.09,226.1652,3250.0
2023-01-03 13:50:00,240.6,240.95,240.6,240.71,2932.0,226.137,226.466,226.137,226.2404,2932.0
2023-01-03 14:00:00,240.66,240.73,240.1,240.21,3228.0,226.1934,226.2592,225.6671,225.7704,3228.0
2023-01-03 14:10:00,240.13,240.13,239.63,239.89,2230.0,225.6952,225.6952,225.2253,225.4697,2230.0
2023-01-03 14:20:00,239.77,239.77,239.38,239.51,2118.0,225.3569,225.3569,224.9903,225.1125,2118.0
2023-01-03 14:30:00,239.37,239.41,238.88,238.93,3926.0,224.9809,225.0185,224.5204,224.5674,3926.0
2023-01-03 14:40:00,238.87,240.27,238.86,239.88,7009.0,224.511,225.8268,224.5016,225.4603,7009.0
2023-01-03 14:50:00,239.84,239.99,239.47,239.72,5780.0,225.4227,225.5637,225.0749,225.3099,5780.0
2023-01-03 15:00:00,239.78,240.18,239.78,239.89,3021.0,225.3663,225.7422,225.3663,225.4697,3021.0
2023-01-03 15:10:00,239.8,240.66,239.8,240.43,5045.0,225.3851,226.1934,225.3851,225.9772,5045.0
2023-01-03 15:20:00,240.28,240.35,239.75,239.99,3184.0,225.8362,225.902,225.3381,225.5637,3184.0
2023-01-03 15:30:00,240.1,240.68,239.93,240.09,17580.0,225.6671,226.2122,225.5073,225.6577,17580.0
2023-01-03 15:40:00,240.14,240.41,240.04,240.31,7188.0,225.7046,225.9584,225.6107,225.8644,7188.0
2023-01-03 15:50:00,240.45,241.18,240.14,241.04,49193.0,225.996,226.6821,225.7046,226.5505,49193.0
2023-01-04 09:30:00,241.59,242.51,241.3,241.45,11733.0,227.0675,227.9322,226.7949,226.9359,11733.0
2023-01-04 09:40:00,241.76,241.93,240.05,240.06,21114.0,227.2273,227.387,225.6201,225.6295,21114.0
2023-01-04 09:50:00,240.31,241.73,239.88,241.7,12636.0,225.8644,227.1991,225.4603,227.1709,12636.0
2023-01-04 10:00:00,241.5,241.73,239.44,239.69,14282.0,226.9829,227.1991,225.0467,225.2817,14282.0
2023-01-04 10:10:00,239.67,239.74,239.02,239.02,3257.0,225.2629,225.3287,224.652,224.652,3257.0
2023-01-04 10:20:00,238.89,238.91,237.8,238.68,27051.0,224.5298,224.5486,223.5053,224.3324,27051.0
2023-01-04 10:30:00,238.46,238.89,236.94,237.18,32752.0,224.1256,224.5298,222.697,222.9226,32752.0
2023-01-04 10:40:00,237.19,237.47,237.08,237.34,9969.0,222.932,223.1951,222.8286,223.073,9969.0
2023-01-04 10:50:00,237.34,238.95,237.34,238.67,39014.0,223.073,224.5862,223.073,224.323,39014.0
2023-01-04 11:00:00,238.67,238.91,238.04,238.71,4746.0,224.323,224.5486,223.7309,224.3606,4746.0
2023-01-04 11:10:00,238.8,239.17,238.79,238.95,5127.0,224.4452,224.793,224.4358,224.5862,5127.0
2023-01-04 11:20:00,239.01,239.36,238.85,239.13,66133.0,224.6426,224.9715,224.4922,224.7554,66133.0
2023-01-04 11:30:00,239.13,240.84,239.13,240.73,54482.0,224.7554,226.3626,224.7554,226.2592,54482.0
2023-01-04 11:40:00,241.06,241.64,240.96,241.61,6702.0,226.5693,227.1145,226.4754,227.0863,6702.0
2023-01-04 11:50:00,241.54,241.62,241.06,241.09,42951.0,227.0205,227.0957,226.5693,226.5975,42951.0
2023-01-04 12:00:00,241.13,241.3,240.24,240.3,38990.0,226.6351,226.7949,225.7986,225.855,38990.0
2023-01-04 12:10:00,240.2,240.56,239.88,239.89,36011.0,225.761,226.0994,225.4603,225.4697,36011.0
2023-01-04 12:20:00,239.75,239.97,239.55,239.59,2856.0,225.3381,225.5449,225.1501,225.1877,2856.0
2023-01-04 12:30:00,239.71,240.1,239.54,239.89,5137.0,225.3005,225.6671,225.1407,225.4697,5137.0
2023-01-04 12:40:00,240.02,240.7,239.93,240.0,11813.0,225.5919,226.231,225.5073,225.5731,11813.0
2023-01-04 12:50:00,240.0,240.11,239.79,239.84,2472.0,225.5731,225.6765,225.3757,225.4227,2472.0
2023-01-04 13:00:00,239.93,239.93,239.59,239.85,2474.0,225.5073,225.5073,225.1877,225.4321,2474.0
2023-01-04 13:10:00,239.77,240.43,239.77,240.3,6519.0,225.3569,225.9772,225.3569,225.855,6519.0
2023-01-04 13:20:00,240.27,240.37,240.0,240.1,16653.0,225.8268,225.9208,225.5731,225.6671,16653.0
2023-01-04 13:30:00,240.05,241.44,240.04,241.02,47654.0,225.6201,226.9265,225.6107,226.5317,47654.0
2023-01-04 13:40:00,240.95,241.08,240.67,241.08,12720.0,226.466,226.5881,226.2028,226.5881,12720.0
2023-01-04 13:50:00,240.98,241.15,240.4,240.4,10288.0,226.4942,226.6539,225.949,225.949,10288.0
2023-01-04 14:00:00,240.49,241.1,240.07,240.23,12019.0,226.0336,226.6069,225.6389,225.7892,12019.0
2023-01-04 14:10:00,240.3,241.12,240.3,240.98,3070.0,225.855,226.6257,225.855,226.4942,3070.0
2023-01-04 14:20:00,241.08,241.08,239.33,239.38,3222.0,226.5881,226.5881,224.9433,224.9903,3222.0
2023-01-04 14:30:00,239.53,239.75,239.28,239.55,4955.0,225.1313,225.3381,224.8963,225.1501,4955.0
2023-01-04 14:40:00,239.41,240.0,239.41,239.69,3784.0,225.0185,225.5731,225.0185,225.2817,3784.0
2023-01-04 14:50:00,239.62,240.46,239.44,240.45,5174.0,225.2159,226.0054,225.0467,225.996,5174.0
2023-01-04 15:00:00,240.56,240.92,240.2,240.43,5556.0,226.0994,226.4378,225.761,225.9772,5556.0
2023-01-04 15:10:00,240.44,240.51,240.2,240.33,4779.0,225.9866,226.0524,225.761,225.8832,4779.0
2023-01-04 15:20:00,240.29,240.39,239.93,239.96,13031.0,225.8456,225.9396,225.5073,225.5355,13031.0
2023-01-04 15:30:00,239.94,240.08,239.18,239.68,10088.0,225.5167,225.6483,224.8024,225.2723,10088.0
2023-01-04 15:40:00,239.73,240.0,239.35,239.96,11000.0,225.3193,225.5731,224.9621,225.5355,11000.0
2023-01-04 15:50:00,240.11,240.54,239.84,240.34,58046.0,225.6765,226.0806,225.4227,225.8926,58046.0
2023-01-05 09:30:00,238.56,240.24,236.62,236.71,22672.0,224.2196,225.7986,222.3962,222.4808,22672.0
2023-01-05 09:40:00,236.24,237.19,236.24,237.01,15015.0,222.0391,222.932,222.0391,222.7628,15015.0
2023-01-05 09:50:00,237.01,237.87,237.0,237.43,43590.0,222.7628,223.5711,222.7534,223.1576,43590.0
2023-01-05 10:00:00,237.19,237.55,236.49,236.97,11123.0,222.932,223.2703,222.2741,222.7252,11123.0
2023-01-05 10:10:00,236.97,237.39,236.82,236.97,16317.0,222.7252,223.12,222.5842,222.7252,16317.0
2023-01-05 10:20:00,237.14,237.26,236.81,237.11,6137.0,222.885,222.9978,222.5748,222.8568,6137.0
2023-01-05 10:30:00,237.08,237.15,236.64,237.15,14300.0,222.8286,222.8944,222.415,222.8944,14300.0
2023-01-05 10:40:00,237.16,237.8,236.68,237.34,25387.0,222.9038,223.5053,222.4526,223.073,25387.0
2023-01-05 10:50:00,237.3,237.3,236.57,236.66,6588.0,223.0354,223.0354,222.3492,222.4338,6588.0
2023-01-05 11:00:00,236.68,236.68,235.57,236.07,24601.0,222.4526,222.4526,221.4094,221.8793,24601.0
2023-01-05 11:10:00,236.21,236.77,235.96,235.99,40869.0,222.0109,222.5372,221.7759,221.8041,40869.0
2023-01-05 11:20:00,236.11,236.5,235.83,236.25,11668.0,221.9169,222.2835,221.6537,222.0485,11668.0
2023-01-05 11:30:00,236.17,237.35,236.07,236.51,28862.0,221.9733,223.0824,221.8793,222.2929,28862.0
2023-01-05 11:40:00,236.58,237.18,236.57,237.13,3874.0,222.3586,222.9226,222.3492,222.8756,3874.0
2023-01-05 11:50:00,237.0,237.0,236.8,236.95,1823.0,222.7534,222.7534,222.5654,222.7064,1823.0
2023-01-05 12:00:00,236.78,237.48,236.77,237.48,1540.0,222.5466,223.2045,222.5372,223.2045,1540.0
2023-01-05 12:10:00,237.42,237.47,237.11,237.29,1802.0,223.1482,223.1951,222.8568,223.026,1802.0
2023-01-05 12:20:00,237.37,237.58,237.26,237.33,11801.0,223.1012,223.2985,222.9978,223.0636,11801.0
2023-01-05 12:30:00,237.42,237.73,237.34,237.47,12571.0,223.1482,223.4395,223.073,223.1951,12571.0
2023-01-05 12:40:00,237.38,237.67,237.33,237.42,9799.0,223.1106,223.3831,223.0636,223.1482,9799.0
2023-01-05 12:50:00,237.38,237.38,237.02,237.11,6125.0,223.1106,223.1106,222.7722,222.8568,6125.0
2023-01-05 13:00:00,237.14,237.14,236.69,236.79,14645.0,222.885,222.885,222.462,222.556,14645.0
2023-01-05 13:10:00,236.84,237.03,236.3,236.5,8388.0,222.603,222.7816,222.0955,222.2835,8388.0
2023-01-05 13:20:00,236.53,237.54,236.42,237.14,10804.0,222.3117,223.2609,222.2083,222.885,10804.0
2023-01-05 13:30:00,237.26,237.34,236.84,236.84,5410.0,222.9978,223.073,222.603,222.603,5410.0
2023-01-05 13:40:00,236.84,236.9,236.25,236.26,6411.0,222.603,222.6594,222.0485,222.0579,6411.0
2023-01-05 13:50:00,236.25,236.26,235.93,235.97,8001.0,222.0485,222.0579,221.7477,221.7853,8001.0
2023-01-05 14:00:00,236.0,236.36,236.0,236.3,5632.0,221.8135,222.1519,221.8135,222.0955,5632.0
2023-01-05 14:10:00,236.3,236.31,235.86,236.13,9821.0,222.0955,222.1049,221.6819,221.9357,9821.0
2023-01-05 14:20:00,236.19,236.29,235.82,235.83,3944.0,221.9921,222.0861,221.6443,221.6537,3944.0
2023-01-05 14:30:00,235.87,236.58,235.87,236.56,4778.0,221.6913,222.3586,221.6913,222.3399,4778.0
2023-01-05 14:40:00,236.59,236.87,236.43,236.87,2449.0,222.368,222.6312,222.2177,222.6312,2449.0
2023-01-05 14:50:00,236.75,236.95,236.71,236.72,4489.0,222.5184,222.7064,222.4808,222.4902,4489.0
2023-01-05 15:00:00,236.64,236.77,236.34,236.51,4020.0,222.415,222.5372,222.1331,222.2929,4020.0
2023-01-05 15:10:00,236.51,236.51,236.05,236.05,7540.0,222.2929,222.2929,221.8605,221.8605,7540.0
2023-01-05 15:20:00,236.14,236.22,235.93,236.15,3107.0,221.9451,222.0203,221.7477,221.9545,3107.0
2023-01-05 15:30:00,236.18,237.05,235.99,236.94,5224.0,221.9827,222.8004,221.8041,222.697,5224.0
2023-01-05 15:40:00,236.93,236.93,235.93,236.08,36485.0,222.6876,222.6876,221.7477,221.8887,36485.0
2023-01-05 15:50:00,236.04,236.85,235.91,236.72,93412.0,221.8511,222.6124,221.7289,222.4902,93412.0
2023-01-06 09:30:00,238.65,240.26,238.65,239.3,11019.0,224.3042,225.8174,224.3042,224.9151,11019.0
2023-01-06 09:40:00,239.27,239.75,239.2,239.63,2701.0,224.8869,225.3381,224.8212,225.2253,2701.0
2023-01-06 09:50:00,239.62,239.96,239.19,239.63,13343.0,225.2159,225.5355,224.8118,225.2253,13343.0
2023-01-06 10:00:00,239.86,240.96,239.73,240.23,15762.0,225.4415,226.4754,225.3193,225.7892,15762.0
2023-01-06 10:10:00,240.49,241.16,240.33,241.1,4954.0,226.0336,226.6633,225.8832,226.6069,4954.0
2023-01-06 10:20:00,241.25,241.35,241.08,241.31,1952.0,226.7479,226.8419,226.5881,226.8043,1952.0
2023-01-06 10:30:00,241.47,242.67,241.47,242.67,5972.0,226.9547,228.0826,226.9547,228.0826,5972.0
2023-01-06 10:40:00,242.8,243.28,242.47,243.28,4235.0,228.2048,228.6559,227.8946,228.6559,4235.0
2023-01-06 10:50:00,243.43,243.85,243.21,243.59,3771.0,228.7969,229.1916,228.5901,228.9473,3771.0
2023-01-06 11:00:00,243.59,244.15,243.59,243.96,6040.0,228.9473,229.4736,228.9473,229.295,6040.0
2023-01-06 11:10:00,244.05,244.31,243.92,243.92,2454.0,229.3796,229.624,229.2574,229.2574,2454.0
2023-01-06 11:20:00,243.89,244.09,243.43,243.43,5605.0,229.2292,229.4172,228.7969,228.7969,5605.0
2023-01-06 11:30:00,243.75,243.76,243.43,243.43,1610.0,229.0976,229.107,228.7969,228.7969,1610.0
2023-01-06 11:40:00,243.4,243.72,243.31,243.69,3588.0,228.7687,229.0694,228.6841,229.0413,3588.0
2023-01-06 11:50:00,243.67,243.83,243.45,243.48,5945.0,229.0225,229.1728,228.8157,228.8439,5945.0
2023-01-06 12:00:00,243.41,243.52,243.32,243.42,2086.0,228.7781,228.8815,228.6935,228.7875,2086.0
2023-01-06 12:10:00,243.46,243.51,243.17,243.37,3078.0,228.8251,228.8721,228.5525,228.7405,3078.0
2023-01-06 12:20:00,243.39,243.43,242.95,242.98,1989.0,228.7593,228.7969,228.3457,228.3739,1989.0
2023-01-06 12:30:00,243.1,243.17,242.96,243.09,3165.0,228.4867,228.5525,228.3551,228.4773,3165.0
2023-01-06 12:40:00,243.11,243.26,243.04,243.08,3758.0,228.4961,228.6371,228.4303,228.4679,3758.0
2023-01-06 12:50:00,243.1,243.1,242.63,242.83,1408.0,228.4867,228.4867,228.045,228.2329,1408.0
2023-01-06 13:00:00,242.98,243.13,242.85,243.11,1976.0,228.3739,228.5149,228.2517,228.4961,1976.0
2023-01-06 13:10:00,243.11,243.27,242.6,242.6,13002.0,228.4961,228.6465,228.0168,228.0168,13002.0
2023-01-06 13:20:00,242.73,243.0,242.55,242.94,2951.0,228.139,228.3927,227.9698,228.3363,2951.0
2023-01-06 13:30:00,242.93,242.93,242.65,242.74,4432.0,228.3269,228.3269,228.0638,228.1484,4432.0
2023-01-06 13:40:00,242.85,243.0,242.65,242.73,4968.0,228.2517,228.3927,228.0638,228.139,4968.0
2023-01-06 13:50:00,242.62,243.09,242.57,243.08,3288.0,228.0356,228.4773,227.9886,228.4679,3288.0
2023-01-06 14:00:00,243.03,243.29,243.02,243.05,3137.0,228.4209,228.6653,228.4115,228.4397,3137.0
2023-01-06 14:10:00,243.05,243.52,242.99,243.47,3799.0,228.4397,228.8815,228.3833,228.8345,3799.0
2023-01-06 14:20:00,243.56,243.77,243.45,243.49,3160.0,228.9191,229.1164,228.8157,228.8533,3160.0
2023-01-06 14:30:00,243.5,243.5,243.14,243.38,7256.0,228.8627,228.8627,228.5243,228.7499,7256.0
2023-01-06 14:40:00,243.34,243.5,243.12,243.31,5440.0,228.7123,228.8627,228.5055,228.6841,5440.0
2023-01-06 14:50:00,243.34,243.68,243.25,243.58,5484.0,228.7123,229.0319,228.6277,228.9379,5484.0
2023-01-06 15:00:00,243.59,244.36,243.59,244.36,7421.0,228.9473,229.671,228.9473,229.671,7421.0
2023-01-06 15:10:00,244.36,244.5,244.16,244.17,8316.0,229.671,229.8026,229.483,229.4924,8316.0
2023-01-06 15:20:00,244.11,244.15,243.93,244.0,7755.0,229.436,229.4736,229.2668,229.3326,7755.0
2023-01-06 15:30:00,244.03,244.9,244.02,244.9,12965.0,229.3608,230.1785,229.3514,230.1785,12965.0
2023-01-06 15:40:00,244.9,245.06,244.72,244.82,24421.0,230.1785,230.3289,230.0093,230.1033,24421.0
2023-01-06 15:50:00,244.57,244.73,243.65,243.93,68162.0,229.8684,230.0187,229.0037,229.2668,68162.0
2023-01-09 09:30:00,243.64,244.11,243.0,243.0,16684.0,228.9943,229.436,228.3927,228.3927,16684.0
2023-01-09 09:40:00,243.48,244.4,243.33,244.15,7756.0,228.8439,229.7086,228.7029,229.4736,7756.0
2023-01-09 09:50:00,243.77,244.19,243.41,243.7,5409.0,229.1164,229.5112,228.7781,229.0506,5409.0
2023-01-09 10:00:00,243.49,244.31,243.48,244.14,5183.0,228.8533,229.624,228.8439,229.4642,5183.0
2023-01-09 10:10:00,244.3,244.86,243.78,244.74,9876.0,229.6146,230.1409,229.1258,230.0281,9876.0
2023-01-09 10:20:00,244.75,244.94,244.4,244.72,40759.0,230.0375,230.2161,229.7086,230.0093,40759.0
2023-01-09 10:30:00,244.65,245.61,244.15,245.38,10529.0,229.9435,230.8458,229.4736,230.6297,10529.0
2023-01-09 10:40:00,245.43,246.36,245.38,246.36,6127.0,230.6767,231.5508,230.6297,231.5508,6127.0
2023-01-09 10:50:00,246.29,246.51,245.69,245.77,25430.0,231.485,231.6917,230.921,230.9962,25430.0
2023-01-09 11:00:00,245.9,246.6,245.87,246.49,3650.0,231.1184,231.7763,231.0902,231.6729,3650.0
2023-01-09 11:10:00,246.47,247.24,246.45,247.24,7135.0,231.6541,232.3779,231.6353,232.3779,7135.0
2023-01-09 11:20:00,247.27,247.5,246.36,246.4,5949.0,232.406,232.6222,231.5508,231.5883,5949.0
2023-01-09 11:30:00,246.33,246.54,245.87,246.16,4505.0,231.5226,231.7199,231.0902,231.3628,4505.0
2023-01-09 11:40:00,246.26,247.01,246.2,247.01,3092.0,231.4568,232.1617,231.4004,232.1617,3092.0
2023-01-09 11:50:00,246.88,247.01,246.56,246.94,11603.0,232.0395,232.1617,231.7387,232.0959,11603.0
2023-01-09 12:00:00,246.89,246.9,246.48,246.59,7658.0,232.0489,232.0583,231.6635,231.7669,7658.0
2023-01-09 12:10:00,246.7,246.74,246.33,246.34,4013.0,231.8703,231.9079,231.5226,231.532,4013.0
2023-01-09 12:20:00,246.34,246.55,246.18,246.55,8306.0,231.532,231.7293,231.3816,231.7293,8306.0
2023-01-09 12:30:00,246.4,246.58,245.87,246.1,5320.0,231.5883,231.7575,231.0902,231.3064,5320.0
2023-01-09 12:40:00,246.12,246.69,246.11,246.43,6196.0,231.3252,231.8609,231.3158,231.6165,6196.0
2023-01-09 12:50:00,246.44,246.66,246.44,246.65,3994.0,231.6259,231.8327,231.6259,231.8233,3994.0
2023-01-09 13:00:00,246.61,246.61,246.07,246.33,12187.0,231.7857,231.7857,231.2782,231.5226,12187.0
2023-01-09 13:10:00,246.3,246.36,246.02,246.25,6637.0,231.4944,231.5508,231.2312,231.4474,6637.0
2023-01-09 13:20:00,246.29,246.54,246.09,246.29,3749.0,231.485,231.7199,231.297,231.485,3749.0
2023-01-09 13:30:00,246.22,246.28,245.5,245.72,4654.0,231.4192,231.4756,230.7424,230.9492,4654.0
2023-01-09 13:40:00,245.68,246.0,245.59,245.76,16962.0,230.9116,231.2124,230.827,230.9868,16962.0
2023-01-09 13:50:00,245.89,246.12,245.63,245.99,8963.0,231.109,231.3252,230.8646,231.203,8963.0
2023-01-09 14:00:00,245.98,246.12,245.2,245.3,15778.0,231.1936,231.3252,230.4605,230.5545,15778.0
2023-01-09 14:10:00,245.26,245.4,244.93,245.0,4306.0,230.5169,230.6485,230.2067,230.2725,4306.0
2023-01-09 14:20:00,245.05,245.52,244.97,245.17,10840.0,230.3195,230.7612,230.2443,230.4323,10840.0
2023-01-09 14:30:00,245.15,245.32,244.56,244.56,8732.0,230.4135,230.5733,229.859,229.859,8732.0
2023-01-09 14:40:00,244.73,245.2,244.73,245.04,9482.0,230.0187,230.4605,230.0187,230.3101,9482.0
2023-01-09 14:50:00,244.95,244.96,244.45,244.57,5106.0,230.2255,230.2349,229.7556,229.8684,5106.0
2023-01-09 15:00:00,244.36,244.86,244.34,244.74,13655.0,229.671,230.1409,229.6522,230.0281,13655.0
2023-01-09 15:10:00,244.71,244.76,244.09,244.47,5412.0,229.9999,230.0469,229.4172,229.7744,5412.0
2023-01-09 15:20:00,244.57,244.76,244.48,244.65,5931.0,229.8684,230.0469,229.7838,229.9435,5931.0
2023-01-09 15:30:00,244.64,244.87,244.45,244.47,12667.0,229.9341,230.1503,229.7556,229.7744,12667.0
2023-01-09 15:40:00,244.45,244.73,244.24,244.33,30880.0,229.7556,230.0187,229.5582,229.6428,30880.0
2023-01-09 15:50:00,244.45,244.6,244.02,244.31,61770.0,229.7556,229.8965,229.3514,229.624,61770.0
2023-01-10 09:30:00,243.42,244.29,242.74,243.91,31858.0,228.7875,229.6052,228.1484,229.248,31858.0
2023-01-10 09:40:00,243.89,244.36,243.85,244.11,2891.0,229.2292,229.671,229.1916,229.436,2891.0
2023-01-10 09:50:00,243.79,244.66,243.78,244.66,606.0,229.1352,229.9529,229.1258,229.9529,606.0
2023-01-10 10:00:00,244.62,245.14,243.98,244.89,5443.0,229.9153,230.4041,229.3138,230.1691,5443.0
2023-01-10 10:10:00,244.94,245.69,244.94,245.34,5252.0,230.2161,230.921,230.2161,230.5921,5252.0
2023-01-10 10:20:00,245.21,245.21,244.8,245.16,1140.0,230.4699,230.4699,230.0845,230.4229,1140.0
2023-01-10 10:30:00,244.68,244.75,244.16,244.56,3291.0,229.9717,230.0375,229.483,229.859,3291.0
2023-01-10 10:40:00,244.39,244.77,244.09,244.68,5762.0,229.6992,230.0563,229.4172,229.9717,5762.0
2023-01-10 10:50:00,244.68,245.8,244.68,245.8,2502.0,229.9717,231.0244,229.9717,231.0244,2502.0
2023-01-10 11:00:00,245.85,245.86,245.69,245.77,1214.0,231.0714,231.0808,230.921,230.9962,1214.0
2023-01-10 11:10:00,245.74,245.9,245.64,245.83,2992.0,230.968,231.1184,230.874,231.0526,2992.0
2023-01-10 11:20:00,245.91,246.1,245.53,245.6,9089.0,231.1278,231.3064,230.7706,230.8364,9089.0
2023-01-10 11:30:00,245.73,246.2,245.59,245.95,8603.0,230.9586,231.4004,230.827,231.1654,8603.0
2023-01-10 11:40:00,245.95,245.95,245.57,245.75,1330.0,231.1654,231.1654,230.8082,230.9774,1330.0
2023-01-10 11:50:00,245.88,246.04,245.78,246.0,2998.0,231.0996,231.25,231.0056,231.2124,2998.0
2023-01-10 12:00:00,245.94,246.06,245.66,246.06,2576.0,231.156,231.2688,230.8928,231.2688,2576.0
2023-01-10 12:10:00,246.04,246.28,245.59,245.59,3339.0,231.25,231.4756,230.827,230.827,3339.0
2023-01-10 12:20:00,245.63,246.02,245.59,245.85,3017.0,230.8646,231.2312,230.827,231.0714,3017.0
2023-01-10 12:30:00,245.92,246.2,245.91,246.2,2604.0,231.1372,231.4004,231.1278,231.4004,2604.0
2023-01-10 12:40:00,246.1,246.19,246.06,246.12,1566.0,231.3064,231.391,231.2688,231.3252,1566.0
2023-01-10 12:50:00,246.2,246.25,245.97,246.12,3358.0,231.4004,231.4474,231.1842,231.3252,3358.0
2023-01-10 13:00:00,246.06,246.22,245.98,246.09,2016.0,231.2688,231.4192,231.1936,231.297,2016.0
2023-01-10 13:10:00,246.11,246.11,245.9,245.91,1447.0,231.3158,231.3158,231.1184,231.1278,1447.0
2023-01-10 13:20:00,245.86,246.17,245.84,245.98,3592.0,231.0808,231.3722,231.062,231.1936,3592.0
2023-01-10 13:30:00,246.02,246.5,246.01,246.44,3312.0,231.2312,231.6823,231.2218,231.6259,3312.0
2023-01-10 13:40:00,246.52,246.58,246.16,246.18,5172.0,231.7011,231.7575,231.3628,231.3816,5172.0
2023-01-10 13:50:00,246.18,246.35,246.1,246.35,5816.0,231.3816,231.5414,231.3064,231.5414,5816.0
2023-01-10 14:00:00,246.59,246.85,246.54,246.58,3578.0,231.7669,232.0113,231.7199,231.7575,3578.0
2023-01-10 14:10:00,246.62,247.08,246.62,247.08,10845.0,231.7951,232.2275,231.7951,232.2275,10845.0
2023-01-10 14:20:00,247.13,247.2,246.95,246.95,4277.0,232.2745,232.3403,232.1053,232.1053,4277.0
2023-01-10 14:30:00,247.16,247.36,247.12,247.12,3883.0,232.3027,232.4906,232.2651,232.2651,3883.0
2023-01-10 14:40:00,247.04,247.08,246.96,247.05,1792.0,232.1899,232.2275,232.1147,232.1993,1792.0
2023-01-10 14:50:00,247.02,247.11,246.71,246.93,6696.0,232.1711,232.2557,231.8797,232.0865,6696.0
2023-01-10 15:00:00,246.93,247.05,246.46,246.59,11167.0,232.0865,232.1993,231.6447,231.7669,11167.0
2023-01-10 15:10:00,246.59,247.28,246.58,247.16,6795.0,231.7669,232.4154,231.7575,232.3027,6795.0
2023-01-10 15:20:00,247.07,247.31,247.06,247.25,6381.0,232.2181,232.4436,232.2087,232.3873,6381.0
2023-01-10 15:30:00,247.26,247.53,246.95,247.41,14841.0,232.3966,232.6504,232.1053,232.5376,14841.0
2023-01-10 15:40:00,247.41,247.49,246.99,247.41,16705.0,232.5376,232.6128,232.1429,232.5376,16705.0
2023-01-10 15:50:00,247.45,247.9,247.41,247.77,42334.0,232.5752,232.9982,232.5376,232.876,42334.0
2023-01-11 09:30:00,249.16,249.16,247.06,247.25,16684.0,234.1824,234.1824,232.2087,232.3873,16684.0
2023-01-11 09:40:00,247.46,248.12,247.02,247.8,4680.0,232.5846,233.205,232.1711,232.9042,4680.0
2023-01-11 09:50:00,247.71,248.35,247.71,248.11,4654.0,232.8196,233.4211,232.8196,233.1956,4654.0
2023-01-11 10:00:00,248.02,248.7,248.02,248.44,5183.0,233.111,233.7501,233.111,233.5057,5183.0
2023-01-11 10:10:00,248.54,248.79,248.11,248.21,3602.0,233.5997,233.8347,233.1956,233.2895,3602.0
2023-01-11 10:20:00,248.22,248.44,247.7,247.91,5420.0,233.2989,233.5057,232.8102,233.0076,5420.0
2023-01-11 10:30:00,247.84,248.0,247.46,247.96,10748.0,232.9418,233.0922,232.5846,233.0546,10748.0
2023-01-11 10:40:00,248.1,248.45,248.1,248.17,2817.0,233.1862,233.5151,233.1862,233.2519,2817.0
2023-01-11 10:50:00,248.08,248.16,247.55,247.56,6682.0,233.1674,233.2425,232.6692,232.6786,6682.0
2023-01-11 11:00:00,247.56,247.61,247.22,247.22,3742.0,232.6786,232.7256,232.3591,232.3591,3742.0
2023-01-11 11:10:00,247.27,247.61,247.22,247.48,4110.0,232.406,232.7256,232.3591,232.6034,4110.0
2023-01-11 11:20:00,247.37,247.61,247.37,247.58,8096.0,232.5,232.7256,232.5,232.6974,8096.0
2023-01-11 11:30:00,247.58,247.8,247.25,247.26,1963.0,232.6974,232.9042,232.3873,232.3966,1963.0
2023-01-11 11:40:00,247.22,247.52,247.22,247.42,6606.0,232.3591,232.641,232.3591,232.547,6606.0
2023-01-11 11:50:00,247.41,247.52,247.18,247.47,6906.0,232.5376,232.641,232.3215,232.594,6906.0
2023-01-11 12:00:00,247.49,247.91,247.48,247.9,900.0,232.6128,233.0076,232.6034,232.9982,900.0
2023-01-11 12:10:00,247.84,247.98,247.8,247.8,5123.0,232.9418,233.0734,232.9042,232.9042,5123.0
2023-01-11 12:20:00,247.85,247.95,247.8,247.95,2825.0,232.9512,233.0452,232.9042,233.0452,2825.0
2023-01-11 12:30:00,247.95,248.28,247.89,248.16,4345.0,233.0452,233.3553,232.9888,233.2425,4345.0
2023-01-11 12:40:00,248.23,248.49,248.23,248.49,2046.0,233.3083,233.5527,233.3083,233.5527,2046.0
2023-01-11 12:50:00,248.5,248.74,248.42,248.59,4775.0,233.5621,233.7877,233.4869,233.6467,4775.0
2023-01-11 13:00:00,248.5,248.74,248.5,248.58,6187.0,233.5621,233.7877,233.5621,233.6373,6187.0
2023-01-11 13:10:00,248.71,248.98,248.57,248.62,6160.0,233.7595,234.0133,233.6279,233.6749,6160.0
2023-01-11 13:20:00,248.47,248.61,248.39,248.4,4134.0,233.5339,233.6655,233.4587,233.4681,4134.0
2023-01-11 13:30:00,248.3,248.55,248.3,248.36,1300.0,233.3741,233.6091,233.3741,233.4305,1300.0
2023-01-11 13:40:00,248.38,248.41,247.86,247.98,5285.0,233.4493,233.4775,232.9606,233.0734,5285.0
2023-01-11 13:50:00,247.95,247.96,247.5,247.58,6532.0,233.0452,233.0546,232.6222,232.6974,6532.0
2023-01-11 14:00:00,247.58,247.97,247.5,247.85,12102.0,232.6974,233.064,232.6222,232.9512,12102.0
2023-01-11 14:10:00,247.99,248.17,247.85,248.17,4329.0,233.0828,233.2519,232.9512,233.2519,4329.0
2023-01-11 14:20:00,248.25,248.55,248.08,248.47,6363.0,233.3271,233.6091,233.1674,233.5339,6363.0
2023-01-11 14:30:00,248.53,248.89,248.52,248.62,7458.0,233.5903,233.9287,233.5809,233.6749,7458.0
2023-01-11 14:40:00,248.62,249.07,248.56,248.89,7961.0,233.6749,234.0978,233.6185,233.9287,7961.0
2023-01-11 14:50:00,248.75,248.85,248.51,248.8,6765.0,233.7971,233.8911,233.5715,233.8441,6765.0
2023-01-11 15:00:00,248.83,248.91,248.76,248.84,6444.0,233.8723,233.9475,233.8065,233.8817,6444.0
2023-01-11 15:10:00,248.9,249.12,248.84,249.03,4174.0,233.9381,234.1448,233.8817,234.0603,4174.0
2023-01-11 15:20:00,249.09,249.27,249.02,249.02,4902.0,234.1166,234.2858,234.0509,234.0509,4902.0
2023-01-11 15:30:00,249.05,249.05,248.62,248.76,11352.0,234.079,234.079,233.6749,233.8065,11352.0
2023-01-11 15:40:00,248.75,249.08,248.58,249.08,18890.0,233.7971,234.1072,233.6373,234.1072,18890.0
2023-01-11 15:50:00,249.22,250.15,248.98,250.08,94914.0,234.2388,235.1129,234.0133,235.0471,94914.0
2023-01-12 09:30:00,250.17,250.46,249.64,249.9,12938.0,235.1317,235.4043,234.6336,234.878,12938.0
2023-01-12 09:40:00,249.54,250.4,249.13,250.4,4145.0,234.5396,235.3479,234.1542,235.3479,4145.0
2023-01-12 09:50:00,249.89,251.1,249.62,250.92,5453.0,234.8686,236.0058,234.6148,235.8366,5453.0
2023-01-12 10:00:00,250.88,251.19,250.63,250.89,3984.0,235.799,236.0904,235.5641,235.8084,3984.0
2023-01-12 10:10:00,250.83,251.76,250.83,251.02,3691.0,235.752,236.6261,235.752,235.9306,3691.0
2023-01-12 10:20:00,251.09,251.37,251.0,251.09,2771.0,235.9964,236.2596,235.9118,235.9964,2771.0
2023-01-12 10:30:00,250.85,251.64,250.84,251.63,5076.0,235.7708,236.5134,235.7614,236.504,5076.0
2023-01-12 10:40:00,251.55,251.58,250.33,250.48,2179.0,236.4288,236.457,235.2821,235.4231,2179.0
2023-01-12 10:50:00,250.67,251.22,250.44,250.78,2619.0,235.6017,236.1186,235.3855,235.7051,2619.0
2023-01-12 11:00:00,250.75,250.78,250.14,250.65,3157.0,235.6769,235.7051,235.1035,235.5829,3157.0
2023-01-12 11:10:00,250.65,251.16,250.65,251.07,2403.0,235.5829,236.0622,235.5829,235.9776,2403.0
2023-01-12 11:20:00,251.18,251.18,250.62,251.01,3782.0,236.081,236.081,235.5547,235.9212,3782.0
2023-01-12 11:30:00,250.91,250.91,250.35,250.65,3728.0,235.8272,235.8272,235.3009,235.5829,3728.0
2023-01-12 11:40:00,250.52,251.02,250.41,250.41,6407.0,235.4607,235.9306,235.3573,235.3573,6407.0
2023-01-12 11:50:00,250.41,250.85,250.4,250.84,2125.0,235.3573,235.7708,235.3479,235.7614,2125.0
2023-01-12 12:00:00,250.86,251.12,250.78,251.05,3550.0,235.7802,236.0246,235.7051,235.9588,3550.0
2023-01-12 12:10:00,251.07,251.53,250.9,251.53,8103.0,235.9776,236.41,235.8178,236.41,8103.0
2023-01-12 12:20:00,251.53,251.88,251.45,251.88,3769.0,236.41,236.7389,236.3348,236.7389,3769.0
2023-01-12 12:30:00,251.69,251.94,251.68,251.73,3948.0,236.5604,236.7953,236.551,236.5979,3948.0
2023-01-12 12:40:00,251.65,251.89,251.62,251.77,1738.0,236.5228,236.7483,236.4946,236.6355,1738.0
2023-01-12 12:50:00,251.74,252.09,251.74,252.02,14616.0,236.6073,236.9363,236.6073,236.8705,14616.0
2023-01-12 13:00:00,252.08,252.3,251.83,251.89,4650.0,236.9269,237.1337,236.6919,236.7483,4650.0
2023-01-12 13:10:00,251.91,252.36,251.78,252.18,4916.0,236.7671,237.1901,236.6449,237.0209,4916.0
2023-01-12 13:20:00,252.17,252.26,251.3,251.5,3437.0,237.0115,237.0961,236.1938,236.3818,3437.0
2023-01-12 13:30:00,251.3,251.73,250.92,251.71,2023.0,236.1938,236.5979,235.8366,236.5792,2023.0
2023-01-12 13:40:00,251.75,252.12,251.65,251.97,1900.0,236.6167,236.9645,236.5228,236.8235,1900.0
2023-01-12 13:50:00,252.08,252.25,251.95,252.19,3587.0,236.9269,237.0867,236.8047,237.0303,3587.0
2023-01-12 14:00:00,252.2,252.26,251.83,251.85,4959.0,237.0397,237.0961,236.6919,236.7107,4959.0
2023-01-12 14:10:00,251.63,251.63,250.99,251.38,11126.0,236.504,236.504,235.9024,236.269,11126.0
2023-01-12 14:20:00,251.61,251.71,251.09,251.09,2706.0,236.4852,236.5792,235.9964,235.9964,2706.0
2023-01-12 14:30:00,251.07,251.39,250.84,251.15,14881.0,235.9776,236.2784,235.7614,236.0528,14881.0
2023-01-12 14:40:00,251.03,251.2,250.66,250.72,4157.0,235.94,236.0998,235.5923,235.6487,4157.0
2023-01-12 14:50:00,250.62,250.63,250.13,250.37,2412.0,235.5547,235.5641,235.0941,235.3197,2412.0
2023-01-12 15:00:00,250.38,250.8,250.24,250.26,4988.0,235.3291,235.7239,235.1975,235.2163,4988.0
2023-01-12 15:10:00,250.06,250.14,249.8,249.8,5891.0,235.0283,235.1035,234.784,234.784,5891.0
2023-01-12 15:20:00,249.75,250.23,249.67,250.03,7606.0,234.737,235.1881,234.6618,235.0001,7606.0
2023-01-12 15:30:00,250.06,250.4,250.0,250.16,8292.0,235.0283,235.3479,234.9719,235.1223,8292.0
2023-01-12 15:40:00,250.28,250.38,249.76,249.84,7435.0,235.2351,235.3291,234.7464,234.8216,7435.0
2023-01-12 15:50:00,249.88,250.32,249.87,250.03,46955.0,234.8592,235.2727,234.8498,235.0001,46955.0
2023-01-13 09:30:00,248.68,249.65,247.08,248.43,12571.0,233.7313,234.643,232.2275,233.4963,12571.0
2023-01-13 09:40:00,248.35,248.89,247.9,248.58,7885.0,233.4211,233.9287,232.9982,233.6373,7885.0
2023-01-13 09:50:00,248.65,249.06,248.62,248.79,7453.0,233.7031,234.0884,233.6749,233.8347,7453.0
2023-01-13 10:00:00,248.84,249.36,248.68,248.76,6653.0,233.8817,234.3704,233.7313,233.8065,6653.0
2023-01-13 10:10:00,248.87,249.01,248.74,248.95,2909.0,233.9099,234.0415,233.7877,233.9851,2909.0
2023-01-13 10:20:00,248.95,249.22,248.83,249.0,50890.0,233.9851,234.2388,233.8723,234.0321,50890.0
2023-01-13 10:30:00,248.99,249.05,248.72,248.96,6267.0,234.0227,234.079,233.7689,233.9945,6267.0
2023-01-13 10:40:00,248.78,249.19,248.78,249.14,7042.0,233.8253,234.2106,233.8253,234.1636,7042.0
2023-01-13 10:50:00,249.1,249.1,248.36,248.64,14466.0,234.126,234.126,233.4305,233.6937,14466.0
2023-01-13 11:00:00,248.65,248.65,248.4,248.43,6963.0,233.7031,233.7031,233.4681,233.4963,6963.0
2023-01-13 11:10:00,248.34,248.6,248.22,248.6,4320.0,233.4117,233.6561,233.2989,233.6561,4320.0
2023-01-13 11:20:00,248.61,248.88,248.46,248.46,7238.0,233.6655,233.9193,233.5245,233.5245,7238.0
2023-01-13 11:30:00,248.45,248.46,248.18,248.2,6121.0,233.5151,233.5245,233.2613,233.2801,6121.0
2023-01-13 11:40:00,248.22,248.31,248.13,248.19,11443.0,233.2989,233.3835,233.2144,233.2707,11443.0
2023-01-13 11:50:00,248.29,248.57,248.15,248.57,6409.0,233.3647,233.6279,233.2331,233.6279,6409.0
2023-01-13 12:00:00,248.58,248.59,248.16,248.16,8675.0,233.6373,233.6467,233.2425,233.2425,8675.0
2023-01-13 12:10:00,248.26,248.8,247.98,248.8,34675.0,233.3365,233.8441,233.0734,233.8441,34675.0
2023-01-13 12:20:00,248.7,248.82,248.24,248.73,24263.0,233.7501,233.8629,233.3177,233.7783,24263.0
2023-01-13 12:30:00,248.73,248.77,248.29,248.29,15237.0,233.7783,233.8159,233.3647,233.3647,15237.0
2023-01-13 12:40:00,248.39,248.92,248.38,248.83,3712.0,233.4587,233.9569,233.4493,233.8723,3712.0
2023-01-13 12:50:00,248.83,249.19,248.83,249.11,4726.0,233.8723,234.2106,233.8723,234.1354,4726.0
2023-01-13 13:00:00,249.13,249.45,249.1,249.34,3762.0,234.1542,234.455,234.126,234.3516,3762.0
2023-01-13 13:10:00,249.34,249.63,249.33,249.4,2075.0,234.3516,234.6242,234.3422,234.408,2075.0
2023-01-13 13:20:00,249.37,249.91,249.1,249.5,10181.0,234.3798,234.8874,234.126,234.502,10181.0
2023-01-13 13:30:00,249.51,250.65,249.28,250.34,13475.0,234.5114,235.5829,234.2952,235.2915,13475.0
2023-01-13 13:40:00,250.54,250.91,250.54,250.91,2045.0,235.4795,235.8272,235.4795,235.8272,2045.0
2023-01-13 13:50:00,250.93,251.01,250.7,250.98,9242.0,235.846,235.9212,235.6299,235.893,9242.0
2023-01-13 14:00:00,251.04,251.06,250.42,250.43,4622.0,235.9494,235.9682,235.3667,235.3761,4622.0
2023-01-13 14:10:00,250.52,250.58,250.34,250.44,5568.0,235.4607,235.5171,235.2915,235.3855,5568.0
2023-01-13 14:20:00,250.44,250.47,250.19,250.44,3246.0,235.3855,235.4137,235.1505,235.3855,3246.0
2023-01-13 14:30:00,250.33,250.54,250.15,250.54,6418.0,235.2821,235.4795,235.1129,235.4795,6418.0
2023-01-13 14:40:00,250.42,251.24,250.23,251.22,2520.0,235.3667,236.1374,235.1881,236.1186,2520.0
2023-01-13 14:50:00,251.07,251.13,250.91,251.0,3427.0,235.9776,236.034,235.8272,235.9118,3427.0
2023-01-13 15:00:00,250.98,251.13,250.86,251.1,5828.0,235.893,236.034,235.7802,236.0058,5828.0
2023-01-13 15:10:00,251.13,251.25,250.96,251.25,5593.0,236.034,236.1468,235.8742,236.1468,5593.0
2023-01-13 15:20:00,251.37,251.49,251.21,251.42,12865.0,236.2596,236.3724,236.1092,236.3066,12865.0
2023-01-13 15:30:00,251.39,252.45,251.24,252.45,18779.0,236.2784,237.2747,236.1374,237.2747,18779.0
2023-01-13 15:40:00,252.37,252.58,252.08,252.34,18571.0,237.1995,237.3969,236.9269,237.1713,18571.0
2023-01-13 15:50:00,252.34,252.81,252.2,252.67,50470.0,237.1713,237.613,237.0397,237.4814,50470.0
2023-01-17 09:30:00,253.0,253.83,252.51,253.36,20848.0,237.7916,238.5717,237.3311,238.13,20848.0
2023-01-17 09:40:00,253.36,253.73,252.97,253.23,4421.0,238.13,238.4777,237.7634,238.0078,4421.0
2023-01-17 09:50:00,253.32,254.14,253.1,253.31,22572.0,238.0924,238.8631,237.8856,238.083,22572.0
2023-01-17 10:00:00,253.71,254.47,253.7,254.04,15223.0,238.4589,239.1732,238.4495,238.7691,15223.0
2023-01-17 10:10:00,254.07,254.07,253.58,253.58,5691.0,238.7973,238.7973,238.3367,238.3367,5691.0
2023-01-17 10:20:00,253.69,254.05,253.15,253.33,6863.0,238.4401,238.7785,237.9326,238.1018,6863.0
2023-01-17 10:30:00,253.45,253.45,252.5,252.85,5921.0,238.2146,238.2146,237.3217,237.6506,5921.0
2023-01-17 10:40:00,252.67,252.67,251.88,252.23,6926.0,237.4814,237.4814,236.7389,237.0679,6926.0
2023-01-17 10:50:00,251.99,252.6,251.68,252.59,20209.0,236.8423,237.4157,236.551,237.4063,20209.0
2023-01-17 11:00:00,252.39,252.39,251.96,251.96,2844.0,237.2183,237.2183,236.8141,236.8141,2844.0
2023-01-17 11:10:00,252.04,252.05,251.32,251.52,2725.0,236.8893,236.8987,236.2126,236.4006,2725.0
2023-01-17 11:20:00,251.46,251.84,251.14,251.79,6107.0,236.3442,236.7013,236.0434,236.6543,6107.0
2023-01-17 11:30:00,251.95,252.35,251.95,252.21,3060.0,236.8047,237.1807,236.8047,237.0491,3060.0
2023-01-17 11:40:00,252.17,252.3,252.09,252.19,3078.0,237.0115,237.1337,236.9363,237.0303,3078.0
2023-01-17 11:50:00,252.23,252.5,252.18,252.5,7136.0,237.0679,237.3217,237.0209,237.3217,7136.0
2023-01-17 12:00:00,252.5,252.91,252.5,252.91,2547.0,237.3217,237.707,237.3217,237.707,2547.0
2023-01-17 12:10:00,252.91,252.93,252.45,252.55,4709.0,237.707,237.7258,237.2747,237.3687,4709.0
2023-01-17 12:20:00,252.56,252.56,251.58,251.76,4636.0,237.3781,237.3781,236.457,236.6261,4636.0
2023-01-17 12:30:00,251.76,252.1,251.66,252.09,7417.0,236.6261,236.9457,236.5322,236.9363,7417.0
2023-01-17 12:40:00,252.1,252.19,251.7,251.7,3115.0,236.9457,237.0303,236.5698,236.5698,3115.0
2023-01-17 12:50:00,251.7,251.7,251.13,251.3,4707.0,236.5698,236.5698,236.034,236.1938,4707.0
2023-01-17 13:00:00,251.3,251.49,250.84,250.84,5307.0,236.1938,236.3724,235.7614,235.7614,5307.0
2023-01-17 13:10:00,250.79,250.91,250.52,250.82,7825.0,235.7145,235.8272,235.4607,235.7427,7825.0
2023-01-17 13:20:00,250.78,251.0,250.6,250.79,5755.0,235.7051,235.9118,235.5359,235.7145,5755.0
2023-01-17 13:30:00,250.68,250.96,250.63,250.91,7177.0,235.6111,235.8742,235.5641,235.8272,7177.0
2023-01-17 13:40:00,250.96,251.0,250.36,250.37,4890.0,235.8742,235.9118,235.3103,235.3197,4890.0
2023-01-17 13:50:00,250.53,250.65,250.1,250.41,4800.0,235.4701,235.5829,235.0659,235.3573,4800.0
2023-01-17 14:00:00,250.48,250.63,250.41,250.59,4758.0,235.4231,235.5641,235.3573,235.5265,4758.0
2023-01-17 14:10:00,250.5,250.5,249.74,249.74,6095.0,235.4419,235.4419,234.7276,234.7276,6095.0
2023-01-17 14:20:00,249.72,249.9,249.53,249.59,7670.0,234.7088,234.878,234.5302,234.5866,7670.0
2023-01-17 14:30:00,249.56,250.08,249.56,250.07,6762.0,234.5584,235.0471,234.5584,235.0377,6762.0
2023-01-17 14:40:00,250.0,250.16,249.85,249.96,19921.0,234.9719,235.1223,234.831,234.9343,19921.0
2023-01-17 14:50:00,250.05,250.48,249.91,250.05,9335.0,235.0189,235.4231,234.8874,235.0189,9335.0
2023-01-17 15:00:00,250.09,250.27,250.07,250.1,6896.0,235.0565,235.2257,235.0377,235.0659,6896.0
2023-01-17 15:10:00,250.03,250.09,249.66,249.97,9689.0,235.0001,235.0565,234.6524,234.9437,9689.0
2023-01-17 15:20:00,249.88,250.04,249.35,249.43,8719.0,234.8592,235.0095,234.361,234.4362,8719.0
2023-01-17 15:30:00,249.43,249.43,248.87,249.0,15390.0,234.4362,234.4362,233.9099,234.0321,15390.0
2023-01-17 15:40:00,248.91,249.22,248.81,249.22,16258.0,233.9475,234.2388,233.8535,234.2388,16258.0
2023-01-17 15:50:00,249.16,249.54,248.92,249.09,52230.0,234.1824,234.5396,233.9569,234.1166,52230.0
2023-01-18 09:30:00,249.91,250.23,249.32,249.33,11205.0,234.8874,235.1881,234.3328,234.3422,11205.0
2023-01-18 09:40:00,249.64,249.77,248.24,248.96,15926.0,234.6336,234.7558,233.3177,233.9945,15926.0
2023-01-18 09:50:00,248.87,249.17,248.62,248.91,4664.0,233.9099,234.1918,233.6749,233.9475,4664.0
2023-01-18 10:00:00,249.11,249.55,248.94,249.12,4674.0,234.1354,234.549,233.9757,234.1448,4674.0
2023-01-18 10:10:00,248.92,248.92,248.3,248.3,2021.0,233.9569,233.9569,233.3741,233.3741,2021.0
2023-01-18 10:20:00,248.52,249.0,248.17,248.3,14960.0,233.5809,234.0321,233.2519,233.3741,14960.0
2023-01-18 10:30:00,248.41,248.42,247.9,248.12,15070.0,233.4775,233.4869,232.9982,233.205,15070.0
2023-01-18 10:40:00,248.15,248.53,247.9,248.07,7293.0,233.2331,233.5903,232.9982,233.158,7293.0
2023-01-18 10:50:00,247.68,247.69,246.66,246.94,7521.0,232.7914,232.8008,231.8327,232.0959,7521.0
2023-01-18 11:00:00,247.02,247.33,246.51,246.71,6172.0,232.1711,232.4624,231.6917,231.8797,6172.0
2023-01-18 11:10:00,246.65,246.66,245.59,245.59,7753.0,231.8233,231.8327,230.827,230.827,7753.0
2023-01-18 11:20:00,245.63,245.97,245.55,245.6,5291.0,230.8646,231.1842,230.7894,230.8364,5291.0
2023-01-18 11:30:00,245.49,245.74,245.28,245.5,6555.0,230.733,230.968,230.5357,230.7424,6555.0
2023-01-18 11:40:00,245.53,245.58,245.1,245.23,4244.0,230.7706,230.8176,230.3665,230.4887,4244.0
2023-01-18 11:50:00,245.31,245.31,244.45,244.8,6178.0,230.5639,230.5639,229.7556,230.0845,6178.0
2023-01-18 12:00:00,244.86,244.88,244.07,244.22,9494.0,230.1409,230.1597,229.3984,229.5394,9494.0
2023-01-18 12:10:00,244.11,244.84,244.02,244.69,9801.0,229.436,230.1221,229.3514,229.9811,9801.0
2023-01-18 12:20:00,244.55,244.58,243.63,243.89,5173.0,229.8496,229.8778,228.9849,229.2292,5173.0
2023-01-18 12:30:00,243.72,244.34,243.66,244.08,3400.0,229.0694,229.6522,229.0131,229.4078,3400.0
2023-01-18 12:40:00,244.06,244.41,244.03,244.31,2580.0,229.389,229.718,229.3608,229.624,2580.0
2023-01-18 12:50:00,244.44,244.44,243.8,243.96,3296.0,229.7462,229.7462,229.1446,229.295,3296.0
2023-01-18 13:00:00,243.85,244.01,243.2,243.2,4462.0,229.1916,229.342,228.5807,228.5807,4462.0
2023-01-18 13:10:00,243.1,243.48,243.0,243.48,9883.0,228.4867,228.8439,228.3927,228.8439,9883.0
2023-01-18 13:20:00,243.37,243.88,242.97,243.88,11720.0,228.7405,229.2198,228.3645,229.2198,11720.0
2023-01-18 13:30:00,243.97,244.04,243.54,243.6,9414.0,229.3044,229.3702,228.9003,228.9567,9414.0
2023-01-18 13:40:00,243.76,243.95,243.37,243.94,11419.0,229.107,229.2856,228.7405,229.2762,11419.0
2023-01-18 13:50:00,243.92,244.04,243.79,243.93,14539.0,229.2574,229.3702,229.1352,229.2668,14539.0
2023-01-18 14:00:00,243.97,244.04,243.39,243.39,8811.0,229.3044,229.3702,228.7593,228.7593,8811.0
2023-01-18 14:10:00,243.39,243.39,242.62,242.73,4823.0,228.7593,228.7593,228.0356,228.139,4823.0
2023-01-18 14:20:00,242.77,243.31,242.77,243.31,8755.0,228.1766,228.6841,228.1766,228.6841,8755.0
2023-01-18 14:30:00,243.36,243.7,243.36,243.38,4289.0,228.7311,229.0506,228.7311,228.7499,4289.0
2023-01-18 14:40:00,243.26,243.38,243.13,243.13,7795.0,228.6371,228.7499,228.5149,228.5149,7795.0
2023-01-18 14:50:00,243.1,243.19,242.71,242.81,6199.0,228.4867,228.5713,228.1202,228.2141,6199.0
2023-01-18 15:00:00,242.76,242.77,242.2,242.44,8332.0,228.1672,228.1766,227.6408,227.8664,8332.0
2023-01-18 15:10:00,242.35,242.59,241.65,242.0,22442.0,227.7818,228.0074,227.1239,227.4528,22442.0
2023-01-18 15:20:00,242.02,242.25,241.66,241.75,8793.0,227.4716,227.6878,227.1333,227.2179,8793.0
2023-01-18 15:30:00,241.73,242.01,241.43,241.75,29171.0,227.1991,227.4622,226.9171,227.2179,29171.0
2023-01-18 15:40:00,241.75,241.75,241.01,241.22,26797.0,227.2179,227.2179,226.5224,226.7197,26797.0
2023-01-18 15:50:00,241.15,241.49,240.98,241.37,96908.0,226.6539,226.9735,226.4942,226.8607,96908.0
2023-01-19 09:30:00,240.0,240.98,238.56,239.94,24928.0,225.5731,226.4942,224.2196,225.5167,24928.0
2023-01-19 09:40:00,239.9,240.04,239.04,239.04,3709.0,225.4791,225.6107,224.6708,224.6708,3709.0
2023-01-19 09:50:00,238.73,238.76,237.1,237.19,6972.0,224.3794,224.4076,222.8474,222.932,6972.0
2023-01-19 10:00:00,237.38,238.05,237.34,237.9,6330.0,223.1106,223.7403,223.073,223.5993,6330.0
2023-01-19 10:10:00,237.6,237.6,236.63,237.32,4625.0,223.3173,223.3173,222.4056,223.0542,4625.0
2023-01-19 10:20:00,237.18,237.21,236.58,236.73,5401.0,222.9226,222.9508,222.3586,222.4996,5401.0
2023-01-19 10:30:00,236.39,236.39,235.22,235.22,8027.0,222.1801,222.1801,221.0804,221.0804,8027.0
2023-01-19 10:40:00,235.28,235.41,234.93,235.25,6997.0,221.1368,221.259,220.8078,221.1086,6997.0
2023-01-19 10:50:00,235.09,235.32,234.66,235.27,5438.0,220.9582,221.1744,220.5541,221.1274,5438.0
2023-01-19 11:00:00,235.22,235.88,234.97,235.72,12951.0,221.0804,221.7007,220.8454,221.5503,12951.0
2023-01-19 11:10:00,235.73,235.99,234.84,235.02,7096.0,221.5597,221.8041,220.7232,220.8924,7096.0
2023-01-19 11:20:00,234.67,234.8,234.13,234.18,5972.0,220.5635,220.6856,220.0559,220.1029,5972.0
2023-01-19 11:30:00,234.1,234.54,234.0,234.09,6307.0,220.0277,220.4413,219.9337,220.0183,6307.0
2023-01-19 11:40:00,234.08,234.21,233.47,233.71,4420.0,220.0089,220.1311,219.4356,219.6612,4420.0
2023-01-19 11:50:00,233.71,233.76,233.49,233.66,6160.0,219.6612,219.7082,219.4544,219.6142,6160.0
2023-01-19 12:00:00,233.8,234.37,233.78,234.05,4755.0,219.7458,220.2815,219.727,219.9807,4755.0
2023-01-19 12:10:00,234.05,234.98,234.05,234.85,3721.0,219.9807,220.8548,219.9807,220.7326,3721.0
2023-01-19 12:20:00,235.14,235.14,234.67,234.69,3412.0,221.0052,221.0052,220.5635,220.5823,3412.0
2023-01-19 12:30:00,234.47,234.95,234.46,234.93,3780.0,220.3755,220.8266,220.3661,220.8078,3780.0
2023-01-19 12:40:00,234.99,235.35,234.78,235.18,5514.0,220.8642,221.2026,220.6669,221.0428,5514.0
2023-01-19 12:50:00,235.19,235.32,235.02,235.31,5016.0,221.0522,221.1744,220.8924,221.165,5016.0
2023-01-19 13:00:00,235.56,236.11,235.56,235.92,3100.0,221.4,221.9169,221.4,221.7383,3100.0
2023-01-19 13:10:00,235.83,236.39,235.75,236.31,3657.0,221.6537,222.1801,221.5785,222.1049,3657.0
2023-01-19 13:20:00,236.3,236.5,236.08,236.14,4612.0,222.0955,222.2835,221.8887,221.9451,4612.0
2023-01-19 13:30:00,236.3,236.31,235.94,236.24,6864.0,222.0955,222.1049,221.7571,222.0391,6864.0
2023-01-19 13:40:00,236.23,236.69,235.78,235.79,5163.0,222.0297,222.462,221.6067,221.6161,5163.0
2023-01-19 13:50:00,235.62,236.11,235.56,236.11,8348.0,221.4564,221.9169,221.4,221.9169,8348.0
2023-01-19 14:00:00,236.07,236.21,235.76,235.87,6621.0,221.8793,222.0109,221.5879,221.6913,6621.0
2023-01-19 14:10:00,235.96,236.44,235.96,236.33,6062.0,221.7759,222.2271,221.7759,222.1237,6062.0
2023-01-19 14:20:00,236.39,237.09,236.39,236.96,2816.0,222.1801,222.838,222.1801,222.7158,2816.0
2023-01-19 14:30:00,237.04,237.18,236.81,236.89,7849.0,222.791,222.9226,222.5748,222.65,7849.0
2023-01-19 14:40:00,236.89,237.17,236.77,236.77,4648.0,222.65,222.9132,222.5372,222.5372,4648.0
2023-01-19 14:50:00,236.77,236.9,236.66,236.83,5457.0,222.5372,222.6594,222.4338,222.5936,5457.0
2023-01-19 15:00:00,236.83,237.17,236.29,236.31,4904.0,222.5936,222.9132,222.0861,222.1049,4904.0
2023-01-19 15:10:00,236.36,236.9,236.29,236.36,14917.0,222.1519,222.6594,222.0861,222.1519,14917.0
2023-01-19 15:20:00,236.36,236.84,236.29,236.71,13265.0,222.1519,222.603,222.0861,222.4808,13265.0
2023-01-19 15:30:00,236.57,236.57,236.1,236.27,18367.0,222.3492,222.3492,221.9075,222.0673,18367.0
2023-01-19 15:40:00,236.34,236.82,236.06,236.4,26100.0,222.1331,222.5842,221.8699,222.1895,26100.0
2023-01-19 15:50:00,236.15,236.44,235.43,235.58,65877.0,221.9545,222.2271,221.2778,221.4188,65877.0
2023-01-20 09:30:00,236.28,237.67,235.31,235.7,55976.0,222.0767,223.3831,221.165,221.5315,55976.0
2023-01-20 09:40:00,235.48,235.94,235.36,235.68,4848.0,221.3248,221.7571,221.212,221.5127,4848.0
2023-01-20 09:50:00,235.19,236.18,234.57,235.48,7515.0,221.0522,221.9827,220.4695,221.3248,7515.0
2023-01-20 10:00:00,235.61,236.77,235.45,236.49,6815.0,221.447,222.5372,221.2966,222.2741,6815.0
2023-01-20 10:10:00,236.52,236.72,235.32,235.52,4706.0,222.3023,222.4902,221.1744,221.3624,4706.0
2023-01-20 10:20:00,235.52,236.44,235.31,236.34,4041.0,221.3624,222.2271,221.165,222.1331,4041.0
2023-01-20 10:30:00,236.42,236.5,235.96,235.96,4675.0,222.2083,222.2835,221.7759,221.7759,4675.0
2023-01-20 10:40:00,236.22,236.85,236.12,236.85,2900.0,222.0203,222.6124,221.9263,222.6124,2900.0
2023-01-20 10:50:00,236.86,236.9,236.49,236.49,2900.0,222.6218,222.6594,222.2741,222.2741,2900.0
2023-01-20 11:00:00,236.62,237.62,236.62,237.45,4124.0,222.3962,223.3361,222.3962,223.1764,4124.0
2023-01-20 11:10:00,237.45,237.94,237.42,237.72,2562.0,223.1764,223.6369,223.1482,223.4301,2562.0
2023-01-20 11:20:00,237.67,237.89,237.38,237.72,5526.0,223.3831,223.5899,223.1106,223.4301,5526.0
2023-01-20 11:30:00,237.73,237.88,237.47,237.47,2922.0,223.4395,223.5805,223.1951,223.1951,2922.0
2023-01-20 11:40:00,237.4,237.68,237.4,237.5,2492.0,223.1294,223.3925,223.1294,223.2233,2492.0
2023-01-20 11:50:00,237.48,237.48,237.2,237.25,3555.0,223.2045,223.2045,222.9414,222.9884,3555.0
2023-01-20 12:00:00,237.33,237.38,237.07,237.07,2415.0,223.0636,223.1106,222.8192,222.8192,2415.0
2023-01-20 12:10:00,237.0,237.4,237.0,237.25,2304.0,222.7534,223.1294,222.7534,222.9884,2304.0
2023-01-20 12:20:00,237.22,237.46,237.17,237.37,2037.0,222.9602,223.1857,222.9132,223.1012,2037.0
2023-01-20 12:30:00,237.5,237.5,237.0,237.24,3951.0,223.2233,223.2233,222.7534,222.979,3951.0
2023-01-20 12:40:00,237.15,237.15,236.49,236.64,3537.0,222.8944,222.8944,222.2741,222.415,3537.0
2023-01-20 12:50:00,236.64,236.64,235.94,236.21,9349.0,222.415,222.415,221.7571,222.0109,9349.0
2023-01-20 13:00:00,236.25,236.47,235.98,235.98,5893.0,222.0485,222.2553,221.7947,221.7947,5893.0
2023-01-20 13:10:00,235.9,236.01,235.47,235.47,7453.0,221.7195,221.8229,221.3154,221.3154,7453.0
2023-01-20 13:20:00,235.17,235.74,235.12,235.65,10774.0,221.0334,221.5691,220.9864,221.4846,10774.0
2023-01-20 13:30:00,235.66,236.26,235.65,236.0,4299.0,221.494,222.0579,221.4846,221.8135,4299.0
2023-01-20 13:40:00,235.97,236.1,235.68,235.89,4893.0,221.7853,221.9075,221.5127,221.7101,4893.0
2023-01-20 13:50:00,235.9,236.1,235.75,235.91,6649.0,221.7195,221.9075,221.5785,221.7289,6649.0
2023-01-20 14:00:00,235.89,235.89,235.64,235.69,4163.0,221.7101,221.7101,221.4752,221.5221,4163.0
2023-01-20 14:10:00,235.64,235.78,235.51,235.54,4200.0,221.4752,221.6067,221.353,221.3812,4200.0
2023-01-20 14:20:00,235.5,235.55,235.24,235.37,6964.0,221.3436,221.3906,221.0992,221.2214,6964.0
2023-01-20 14:30:00,235.46,235.68,235.27,235.28,7371.0,221.306,221.5127,221.1274,221.1368,7371.0
2023-01-20 14:40:00,235.38,235.39,234.94,234.96,18262.0,221.2308,221.2402,220.8172,220.836,18262.0
2023-01-20 14:50:00,234.96,235.12,234.74,235.12,11085.0,220.836,220.9864,220.6293,220.9864,11085.0
2023-01-20 15:00:00,235.2,235.52,235.11,235.43,6846.0,221.0616,221.3624,220.977,221.2778,6846.0
2023-01-20 15:10:00,235.44,236.05,235.2,236.05,10079.0,221.2872,221.8605,221.0616,221.8605,10079.0
2023-01-20 15:20:00,235.98,235.98,235.47,235.6,6520.0,221.7947,221.7947,221.3154,221.4376,6520.0
2023-01-20 15:30:00,235.66,235.73,235.18,235.24,24184.0,221.494,221.5597,221.0428,221.0992,24184.0
2023-01-20 15:40:00,235.26,235.42,235.07,235.27,28100.0,221.118,221.2684,220.9394,221.1274,28100.0
2023-01-20 15:50:00,235.22,235.61,234.9,235.45,135552.0,221.0804,221.447,220.7796,221.2966,135552.0
2023-01-23 09:30:00,235.95,237.14,235.79,236.3,20662.0,221.7665,222.885,221.6161,222.0955,20662.0
2023-01-23 09:40:00,236.19,237.19,236.14,236.72,5806.0,221.9921,222.932,221.9451,222.4902,5806.0
2023-01-23 09:50:00,236.72,236.93,236.0,236.93,4101.0,222.4902,222.6876,221.8135,222.6876,4101.0
2023-01-23 10:00:00,237.01,237.44,236.63,237.31,6665.0,222.7628,223.167,222.4056,223.0448,6665.0
2023-01-23 10:10:00,237.34,237.62,236.48,237.61,65107.0,223.073,223.3361,222.2647,223.3267,65107.0
2023-01-23 10:20:00,237.61,237.89,237.36,237.73,6739.0,223.3267,223.5899,223.0918,223.4395,6739.0
2023-01-23 10:30:00,237.63,237.76,237.07,237.46,10006.0,223.3455,223.4677,222.8192,223.1857,10006.0
2023-01-23 10:40:00,237.39,237.61,236.83,237.41,29481.0,223.12,223.3267,222.5936,223.1388,29481.0
2023-01-23 10:50:00,237.46,238.36,237.37,238.17,7180.0,223.1857,224.0316,223.1012,223.8531,7180.0
2023-01-23 11:00:00,238.27,239.23,238.18,239.14,7934.0,223.9471,224.8494,223.8625,224.7648,7934.0
2023-01-23 11:10:00,239.41,239.95,239.34,239.95,5678.0,225.0185,225.5261,224.9527,225.5261,5678.0
2023-01-23 11:20:00,240.03,240.19,239.79,239.85,9118.0,225.6013,225.7516,225.3757,225.4321,9118.0
2023-01-23 11:30:00,239.94,240.28,239.59,240.24,10477.0,225.5167,225.8362,225.1877,225.7986,10477.0
2023-01-23 11:40:00,240.25,240.72,240.09,240.25,6316.0,225.808,226.2498,225.6577,225.808,6316.0
2023-01-23 11:50:00,240.13,240.84,239.78,240.84,10571.0,225.6952,226.3626,225.3663,226.3626,10571.0
2023-01-23 12:00:00,240.76,240.76,239.93,240.08,6554.0,226.2874,226.2874,225.5073,225.6483,6554.0
2023-01-23 12:10:00,239.91,240.71,239.91,240.71,2485.0,225.4885,226.2404,225.4885,226.2404,2485.0
2023-01-23 12:20:00,240.65,240.93,240.55,240.93,3506.0,226.184,226.4472,226.09,226.4472,3506.0
2023-01-23 12:30:00,241.0,241.5,241.0,241.42,4807.0,226.513,226.9829,226.513,226.9077,4807.0
2023-01-23 12:40:00,241.54,241.69,241.33,241.42,5480.0,227.0205,227.1615,226.8231,226.9077,5480.0
2023-01-23 12:50:00,241.32,241.33,240.91,241.27,5779.0,226.8137,226.8231,226.4284,226.7667,5779.0
2023-01-23 13:00:00,241.41,241.87,241.41,241.87,2200.0,226.8983,227.3307,226.8983,227.3307,2200.0
2023-01-23 13:10:00,241.92,241.92,241.7,241.73,3948.0,227.3776,227.3776,227.1709,227.1991,3948.0
2023-01-23 13:20:00,241.81,242.19,241.81,241.99,4534.0,227.2743,227.6314,227.2743,227.4434,4534.0
2023-01-23 13:30:00,241.9,242.45,241.5,242.45,13510.0,227.3589,227.8758,226.9829,227.8758,13510.0
2023-01-23 13:40:00,242.43,242.68,242.23,242.49,4655.0,227.857,228.092,227.669,227.9134,4655.0
2023-01-23 13:50:00,242.44,242.49,242.04,242.14,4636.0,227.8664,227.9134,227.4904,227.5844,4636.0
2023-01-23 14:00:00,242.09,242.22,241.79,242.22,13252.0,227.5374,227.6596,227.2555,227.6596,13252.0
2023-01-23 14:10:00,242.19,242.24,241.83,242.05,10445.0,227.6314,227.6784,227.2931,227.4998,10445.0
2023-01-23 14:20:00,242.03,242.1,241.5,241.6,13959.0,227.481,227.5468,226.9829,227.0769,13959.0
2023-01-23 14:30:00,241.67,241.77,241.35,241.35,8501.0,227.1427,227.2367,226.8419,226.8419,8501.0
2023-01-23 14:40:00,241.25,241.52,240.59,240.81,14204.0,226.7479,227.0017,226.1276,226.3344,14204.0
2023-01-23 14:50:00,240.58,240.97,240.41,240.57,8426.0,226.1182,226.4848,225.9584,226.1088,8426.0
2023-01-23 15:00:00,240.67,241.14,240.66,241.13,4464.0,226.2028,226.6445,226.1934,226.6351,4464.0
2023-01-23 15:10:00,241.11,241.72,241.06,241.54,7004.0,226.6163,227.1897,226.5693,227.0205,7004.0
2023-01-23 15:20:00,241.49,241.72,241.05,241.23,10685.0,226.9735,227.1897,226.5599,226.7291,10685.0
2023-01-23 15:30:00,241.27,241.88,241.05,241.84,9746.0,226.7667,227.3401,226.5599,227.3025,9746.0
2023-01-23 15:40:00,241.85,242.52,241.72,242.23,19093.0,227.3119,227.9416,227.1897,227.669,19093.0
2023-01-23 15:50:00,242.24,242.97,242.24,242.87,61243.0,227.6784,228.3645,227.6784,228.2705,61243.0
2023-01-24 09:30:00,244.0,244.61,240.0,241.22,29503.0,229.3326,229.9059,225.5731,226.7197,29503.0
2023-01-24 09:40:00,241.2,242.5,240.4,242.43,7431.0,226.7009,227.9228,225.949,227.857,7431.0
2023-01-24 09:50:00,242.38,242.79,241.83,242.01,8308.0,227.81,228.1954,227.2931,227.4622,8308.0
2023-01-24 10:00:00,241.63,243.29,241.62,243.29,10276.0,227.1051,228.6653,227.0957,228.6653,10276.0
2023-01-24 10:10:00,243.5,245.04,243.5,244.94,13209.0,228.8627,230.3101,228.8627,230.2161,13209.0
2023-01-24 10:20:00,245.03,245.98,245.0,245.55,7818.0,230.3007,231.1936,230.2725,230.7894,7818.0
2023-01-24 10:30:00,245.57,246.58,245.57,246.58,6723.0,230.8082,231.7575,230.8082,231.7575,6723.0
2023-01-24 10:40:00,246.59,247.47,246.54,247.42,13441.0,231.7669,232.594,231.7199,232.547,13441.0
2023-01-24 10:50:00,247.59,248.08,247.42,247.46,10173.0,232.7068,233.1674,232.547,232.5846,10173.0
2023-01-24 11:00:00,247.47,248.15,247.47,248.15,7416.0,232.594,233.2331,232.594,233.2331,7416.0
2023-01-24 11:10:00,248.23,248.33,247.65,247.87,7609.0,233.3083,233.4023,232.7632,232.97,7609.0
2023-01-24 11:20:00,247.93,248.4,247.79,248.38,4816.0,233.0264,233.4681,232.8948,233.4493,4816.0
2023-01-24 11:30:00,248.24,248.24,247.69,247.97,8553.0,233.3177,233.3177,232.8008,233.064,8553.0
2023-01-24 11:40:00,247.97,247.97,247.24,247.69,7466.0,233.064,233.064,232.3779,232.8008,7466.0
2023-01-24 11:50:00,247.71,247.93,247.67,247.67,4439.0,232.8196,233.0264,232.782,232.782,4439.0
2023-01-24 12:00:00,247.81,248.12,246.9,248.12,4488.0,232.9136,233.205,232.0583,233.205,4488.0
2023-01-24 12:10:00,248.22,249.6,248.14,249.41,13267.0,233.2989,234.596,233.2238,234.4174,13267.0
2023-01-24 12:20:00,249.41,250.94,249.22,250.83,35545.0,234.4174,235.8554,234.2388,235.752,35545.0
2023-01-24 12:30:00,250.83,251.11,249.88,249.88,35727.0,235.752,236.0152,234.8592,234.8592,35727.0
2023-01-24 12:40:00,249.96,250.1,249.4,249.73,25405.0,234.9343,235.0659,234.408,234.7182,25405.0
2023-01-24 12:50:00,249.53,249.68,249.25,249.31,5979.0,234.5302,234.6712,234.267,234.3234,5979.0
2023-01-24 13:00:00,249.27,249.27,248.69,249.01,9124.0,234.2858,234.2858,233.7407,234.0415,9124.0
2023-01-24 13:10:00,249.17,249.89,249.15,249.86,14247.0,234.1918,234.8686,234.173,234.8404,14247.0
2023-01-24 13:20:00,249.81,249.94,249.63,249.74,5064.0,234.7934,234.9155,234.6242,234.7276,5064.0
2023-01-24 13:30:00,249.82,249.94,249.73,249.92,4500.0,234.8028,234.9155,234.7182,234.8968,4500.0
2023-01-24 13:40:00,249.87,250.87,249.83,250.76,5286.0,234.8498,235.7896,234.8122,235.6863,5286.0
2023-01-24 13:50:00,250.63,250.78,250.44,250.57,6192.0,235.5641,235.7051,235.3855,235.5077,6192.0
2023-01-24 14:00:00,250.57,250.62,249.86,249.89,15049.0,235.5077,235.5547,234.8404,234.8686,15049.0
2023-01-24 14:10:00,249.88,249.96,248.65,248.65,11006.0,234.8592,234.9343,233.7031,233.7031,11006.0
2023-01-24 14:20:00,248.65,249.36,248.64,249.06,9298.0,233.7031,234.3704,233.6937,234.0884,9298.0
2023-01-24 14:30:00,249.06,249.62,249.05,249.3,11363.0,234.0884,234.6148,234.079,234.314,11363.0
2023-01-24 14:40:00,249.25,249.75,248.99,249.47,6183.0,234.267,234.737,234.0227,234.4738,6183.0
2023-01-24 14:50:00,249.52,249.8,249.34,249.34,6500.0,234.5208,234.784,234.3516,234.3516,6500.0
2023-01-24 15:00:00,249.34,249.63,249.24,249.38,9470.0,234.3516,234.6242,234.2576,234.3892,9470.0
2023-01-24 15:10:00,249.45,249.58,248.6,248.77,8791.0,234.455,234.5772,233.6561,233.8159,8791.0
2023-01-24 15:20:00,248.75,248.84,248.21,248.5,20498.0,233.7971,233.8817,233.2895,233.5621,20498.0
2023-01-24 15:30:00,248.47,248.88,248.46,248.7,12027.0,233.5339,233.9193,233.5245,233.7501,12027.0
2023-01-24 15:40:00,248.58,248.65,247.76,248.0,30084.0,233.6373,233.7031,232.8666,233.0922,30084.0
2023-01-24 15:50:00,248.01,248.43,247.84,247.86,59451.0,233.1016,233.4963,232.9418,232.9606,59451.0
2023-01-25 09:30:00,245.62,245.9,244.64,244.64,17467.0,230.8552,231.1184,229.9341,229.9341,17467.0
2023-01-25 09:40:00,244.68,245.15,244.16,244.87,6929.0,229.9717,230.4135,229.483,230.1503,6929.0
2023-01-25 09:50:00,244.85,245.43,244.61,244.87,8422.0,230.1315,230.6767,229.9059,230.1503,8422.0
2023-01-25 10:00:00,245.04,245.7,244.88,245.14,20397.0,230.3101,230.9304,230.1597,230.4041,20397.0
2023-01-25 10:10:00,245.31,245.46,243.78,243.78,5910.0,230.5639,230.7049,229.1258,229.1258,5910.0
2023-01-25 10:20:00,243.69,243.74,243.01,243.32,4968.0,229.0413,229.0882,228.4021,228.6935,4968.0
2023-01-25 10:30:00,243.34,243.47,242.02,242.08,7148.0,228.7123,228.8345,227.4716,227.528,7148.0
2023-01-25 10:40:00,242.05,242.83,242.05,242.21,9911.0,227.4998,228.2329,227.4998,227.6502,9911.0
2023-01-25 10:50:00,242.1,242.66,241.95,242.33,13497.0,227.5468,228.0732,227.4058,227.763,13497.0
2023-01-25 11:00:00,242.27,242.56,242.02,242.47,11358.0,227.7066,227.9792,227.4716,227.8946,11358.0
2023-01-25 11:10:00,242.51,243.28,242.38,243.13,13442.0,227.9322,228.6559,227.81,228.5149,13442.0
2023-01-25 11:20:00,243.24,244.51,243.11,244.51,9420.0,228.6183,229.812,228.4961,229.812,9420.0
2023-01-25 11:30:00,244.43,244.83,244.41,244.41,5952.0,229.7368,230.1127,229.718,229.718,5952.0
2023-01-25 11:40:00,244.41,244.61,244.23,244.27,4533.0,229.718,229.9059,229.5488,229.5864,4533.0
2023-01-25 11:50:00,244.45,245.0,244.22,244.71,4800.0,229.7556,230.2725,229.5394,229.9999,4800.0
2023-01-25 12:00:00,244.74,245.14,244.74,244.99,8815.0,230.0281,230.4041,230.0281,230.2631,8815.0
2023-01-25 12:10:00,244.87,245.11,244.78,245.11,3315.0,230.1503,230.3759,230.0657,230.3759,3315.0
2023-01-25 12:20:00,245.17,245.31,244.78,245.31,7210.0,230.4323,230.5639,230.0657,230.5639,7210.0
2023-01-25 12:30:00,245.39,245.67,245.27,245.27,6343.0,230.6391,230.9022,230.5263,230.5263,6343.0
2023-01-25 12:40:00,245.3,245.5,245.23,245.32,3796.0,230.5545,230.7424,230.4887,230.5733,3796.0
2023-01-25 12:50:00,245.23,245.41,245.09,245.09,8195.0,230.4887,230.6579,230.3571,230.3571,8195.0
2023-01-25 13:00:00,245.09,245.09,244.41,244.56,16866.0,230.3571,230.3571,229.718,229.859,16866.0
2023-01-25 13:10:00,244.71,244.81,244.52,244.78,11156.0,229.9999,230.0939,229.8214,230.0657,11156.0
2023-01-25 13:20:00,244.76,244.98,244.44,244.47,4695.0,230.0469,230.2537,229.7462,229.7744,4695.0
2023-01-25 13:30:00,244.55,245.6,244.44,245.52,7759.0,229.8496,230.8364,229.7462,230.7612,7759.0
2023-01-25 13:40:00,245.61,245.72,245.34,245.72,4743.0,230.8458,230.9492,230.5921,230.9492,4743.0
2023-01-25 13:50:00,245.81,245.84,245.14,245.68,5712.0,231.0338,231.062,230.4041,230.9116,5712.0
2023-01-25 14:00:00,245.65,245.96,245.57,245.7,4144.0,230.8834,231.1748,230.8082,230.9304,4144.0
2023-01-25 14:10:00,245.63,246.23,245.63,245.9,3696.0,230.8646,231.4286,230.8646,231.1184,3696.0
2023-01-25 14:20:00,245.75,245.97,245.35,245.51,4436.0,230.9774,231.1842,230.6015,230.7518,4436.0
2023-01-25 14:30:00,245.59,245.63,245.14,245.61,5756.0,230.827,230.8646,230.4041,230.8458,5756.0
2023-01-25 14:40:00,245.61,246.09,245.6,245.91,5383.0,230.8458,231.297,230.8364,231.1278,5383.0
2023-01-25 14:50:00,246.0,246.2,245.83,246.04,5642.0,231.2124,231.4004,231.0526,231.25,5642.0
2023-01-25 15:00:00,245.96,246.39,245.96,246.34,5500.0,231.1748,231.5789,231.1748,231.532,5500.0
2023-01-25 15:10:00,246.35,246.38,245.48,245.65,7561.0,231.5414,231.5695,230.7236,230.8834,7561.0
2023-01-25 15:20:00,245.63,245.67,245.42,245.64,7614.0,230.8646,230.9022,230.6673,230.874,7614.0
2023-01-25 15:30:00,245.65,245.91,245.44,245.91,13944.0,230.8834,231.1278,230.6861,231.1278,13944.0
2023-01-25 15:40:00,245.9,246.21,245.76,245.93,22171.0,231.1184,231.4098,230.9868,231.1466,22171.0
2023-01-25 15:50:00,245.8,246.49,245.72,246.21,65543.0,231.0244,231.6729,230.9492,231.4098,65543.0
2023-01-26 09:30:00,247.79,248.7,247.0,247.65,8908.0,232.8948,233.7501,232.1523,232.7632,8908.0
2023-01-26 09:40:00,247.65,247.65,245.78,245.79,4044.0,232.7632,232.7632,231.0056,231.015,4044.0
2023-01-26 09:50:00,245.59,246.0,245.46,245.86,6200.0,230.827,231.2124,230.7049,231.0808,6200.0
2023-01-26 10:00:00,245.9,246.25,245.56,245.79,2300.0,231.1184,231.4474,230.7988,231.015,2300.0
2023-01-26 10:10:00,245.85,246.5,245.77,246.24,3469.0,231.0714,231.6823,230.9962,231.438,3469.0
2023-01-26 10:20:00,246.23,247.08,246.23,246.64,2730.0,231.4286,232.2275,231.4286,231.8139,2730.0
2023-01-26 10:30:00,246.62,247.37,246.43,246.43,8254.0,231.7951,232.5,231.6165,231.6165,8254.0
2023-01-26 10:40:00,246.87,247.31,246.66,247.09,1430.0,232.0301,232.4436,231.8327,232.2369,1430.0
2023-01-26 10:50:00,247.06,247.06,246.56,246.72,2513.0,232.2087,232.2087,231.7387,231.8891,2513.0
2023-01-26 11:00:00,246.62,246.64,246.54,246.55,446.0,231.7951,231.8139,231.7199,231.7293,446.0
2023-01-26 11:10:00,246.8,247.89,246.7,247.58,16108.0,231.9643,232.9888,231.8703,232.6974,16108.0
2023-01-26 11:20:00,247.48,247.48,246.57,247.14,3600.0,232.6034,232.6034,231.7481,232.2839,3600.0
2023-01-26 11:30:00,247.22,247.64,247.2,247.37,4224.0,232.3591,232.7538,232.3403,232.5,4224.0
2023-01-26 11:40:00,247.44,247.89,247.39,247.88,621.0,232.5658,232.9888,232.5188,232.9794,621.0
2023-01-26 11:50:00,247.95,247.99,247.63,247.63,2741.0,233.0452,233.0828,232.7444,232.7444,2741.0
2023-01-26 12:00:00,247.84,248.34,247.84,248.1,2457.0,232.9418,233.4117,232.9418,233.1862,2457.0
2023-01-26 12:10:00,248.41,248.58,248.32,248.42,1285.0,233.4775,233.6373,233.3929,233.4869,1285.0
2023-01-26 12:20:00,248.28,248.53,248.21,248.53,1803.0,233.3553,233.5903,233.2895,233.5903,1803.0
2023-01-26 12:30:00,248.41,248.76,248.31,248.62,2200.0,233.4775,233.8065,233.3835,233.6749,2200.0
2023-01-26 12:40:00,248.73,248.74,248.18,248.32,2186.0,233.7783,233.7877,233.2613,233.3929,2186.0
2023-01-26 12:50:00,248.3,248.9,248.3,248.66,4046.0,233.3741,233.9381,233.3741,233.7125,4046.0
2023-01-26 13:00:00,248.77,248.86,248.33,248.49,2518.0,233.8159,233.9005,233.4023,233.5527,2518.0
2023-01-26 13:10:00,248.55,248.69,248.41,248.68,1900.0,233.6091,233.7407,233.4775,233.7313,1900.0
2023-01-26 13:20:00,248.6,249.14,248.6,249.08,4912.0,233.6561,234.1636,233.6561,234.1072,4912.0
2023-01-26 13:30:00,249.08,249.33,249.02,249.31,1799.0,234.1072,234.3422,234.0509,234.3234,1799.0
2023-01-26 13:40:00,249.34,249.47,249.27,249.33,2925.0,234.3516,234.4738,234.2858,234.3422,2925.0
2023-01-26 13:50:00,249.3,249.31,249.12,249.15,1450.0,234.314,234.3234,234.1448,234.173,1450.0
2023-01-26 14:00:00,249.2,249.2,249.02,249.09,1021.0,234.22,234.22,234.0509,234.1166,1021.0
2023-01-26 14:10:00,249.05,249.13,248.89,249.08,3546.0,234.079,234.1542,233.9287,234.1072,3546.0
2023-01-26 14:20:00,249.03,249.06,248.47,248.47,7786.0,234.0603,234.0884,233.5339,233.5339,7786.0
2023-01-26 14:30:00,248.51,248.82,248.48,248.7,2999.0,233.5715,233.8629,233.5433,233.7501,2999.0
2023-01-26 14:40:00,248.68,248.8,248.63,248.63,2958.0,233.7313,233.8441,233.6843,233.6843,2958.0
2023-01-26 14:50:00,248.53,248.6,248.28,248.57,3950.0,233.5903,233.6561,233.3553,233.6279,3950.0
2023-01-26 15:00:00,248.58,248.64,248.13,248.13,3919.0,233.6373,233.6937,233.2144,233.2144,3919.0
2023-01-26 15:10:00,248.15,248.24,247.9,248.03,6564.0,233.2331,233.3177,232.9982,233.1204,6564.0
2023-01-26 15:20:00,248.01,248.1,247.46,247.46,8465.0,233.1016,233.1862,232.5846,232.5846,8465.0
2023-01-26 15:30:00,247.32,247.64,247.18,247.45,9350.0,232.453,232.7538,232.3215,232.5752,9350.0
2023-01-26 15:40:00,247.44,247.68,247.27,247.6,7162.0,232.5658,232.7914,232.406,232.7162,7162.0
2023-01-26 15:50:00,247.68,247.94,247.46,247.84,48035.0,232.7914,233.0358,232.5846,232.9418,48035.0
2023-01-27 09:30:00,248.19,248.59,247.7,248.02,8249.0,233.2707,233.6467,232.8102,233.111,8249.0
2023-01-27 09:40:00,247.97,248.48,247.74,248.33,1208.0,233.064,233.5433,232.8478,233.4023,1208.0
2023-01-27 09:50:00,248.36,248.96,248.28,248.72,3105.0,233.4305,233.9945,233.3553,233.7689,3105.0
2023-01-27 10:00:00,248.37,248.97,247.68,248.97,2024.0,233.4399,234.0039,232.7914,234.0039,2024.0
2023-01-27 10:10:00,248.94,249.05,248.35,248.86,2461.0,233.9757,234.079,233.4211,233.9005,2461.0
2023-01-27 10:20:00,248.66,249.09,248.37,248.71,3221.0,233.7125,234.1166,233.4399,233.7595,3221.0
2023-01-27 10:30:00,248.76,248.76,248.04,248.28,2075.0,233.8065,233.8065,233.1298,233.3553,2075.0
2023-01-27 10:40:00,248.15,248.54,248.03,248.32,1828.0,233.2331,233.5997,233.1204,233.3929,1828.0
2023-01-27 10:50:00,247.96,248.25,247.91,248.24,3317.0,233.0546,233.3271,233.0076,233.3177,3317.0
2023-01-27 11:00:00,248.17,248.37,248.01,248.23,2320.0,233.2519,233.4399,233.1016,233.3083,2320.0
2023-01-27 11:10:00,247.98,248.52,247.62,248.52,3161.0,233.0734,233.5809,232.735,233.5809,3161.0
2023-01-27 11:20:00,248.4,248.89,248.33,248.85,3410.0,233.4681,233.9287,233.4023,233.8911,3410.0
2023-01-27 11:30:00,248.76,249.37,248.76,249.26,1375.0,233.8065,234.3798,233.8065,234.2764,1375.0
2023-01-27 11:40:00,249.1,249.38,249.0,249.38,7039.0,234.126,234.3892,234.0321,234.3892,7039.0
2023-01-27 11:50:00,249.2,249.29,248.8,249.1,2802.0,234.22,234.3046,233.8441,234.126,2802.0
2023-01-27 12:00:00,249.1,249.1,248.54,248.79,4522.0,234.126,234.126,233.5997,233.8347,4522.0
2023-01-27 12:10:00,248.85,249.25,248.85,249.18,2003.0,233.8911,234.267,233.8911,234.2012,2003.0
2023-01-27 12:20:00,249.28,249.42,249.04,249.04,2554.0,234.2952,234.4268,234.0696,234.0696,2554.0
2023-01-27 12:30:00,249.13,249.51,249.12,249.49,1643.0,234.1542,234.5114,234.1448,234.4926,1643.0
2023-01-27 12:40:00,249.5,249.6,249.23,249.6,1806.0,234.502,234.596,234.2482,234.596,1806.0
2023-01-27 12:50:00,249.62,249.92,249.4,249.47,2704.0,234.6148,234.8968,234.408,234.4738,2704.0
2023-01-27 13:00:00,249.48,249.48,249.22,249.41,1402.0,234.4832,234.4832,234.2388,234.4174,1402.0
2023-01-27 13:10:00,249.2,249.36,249.03,249.15,1903.0,234.22,234.3704,234.0603,234.173,1903.0
2023-01-27 13:20:00,249.08,249.1,248.75,248.9,2272.0,234.1072,234.126,233.7971,233.9381,2272.0
2023-01-27 13:30:00,249.1,249.1,248.77,248.84,2640.0,234.126,234.126,233.8159,233.8817,2640.0
2023-01-27 13:40:00,248.97,248.98,248.49,248.69,2716.0,234.0039,234.0133,233.5527,233.7407,2716.0
2023-01-27 13:50:00,248.62,248.62,248.27,248.39,2262.0,233.6749,233.6749,233.3459,233.4587,2262.0
2023-01-27 14:00:00,248.39,248.58,248.11,248.14,3278.0,233.4587,233.6373,233.1956,233.2238,3278.0
2023-01-27 14:10:00,248.24,248.79,248.24,248.68,4866.0,233.3177,233.8347,233.3177,233.7313,4866.0
2023-01-27 14:20:00,248.67,249.21,248.61,249.09,3252.0,233.7219,234.2294,233.6655,234.1166,3252.0
2023-01-27 14:30:00,249.17,249.51,249.17,249.51,3363.0,234.1918,234.5114,234.1918,234.5114,3363.0
2023-01-27 14:40:00,249.53,249.75,249.51,249.66,1329.0,234.5302,234.737,234.5114,234.6524,1329.0
2023-01-27 14:50:00,249.69,249.89,249.52,249.74,2301.0,234.6806,234.8686,234.5208,234.7276,2301.0
2023-01-27 15:00:00,249.83,250.12,249.69,250.04,4185.0,234.8122,235.0847,234.6806,235.0095,4185.0
2023-01-27 15:10:00,249.99,250.02,249.66,249.69,4240.0,234.9625,234.9907,234.6524,234.6806,4240.0
2023-01-27 15:20:00,249.68,249.93,249.4,249.93,5013.0,234.6712,234.9061,234.408,234.9061,5013.0
2023-01-27 15:30:00,249.93,250.32,249.74,250.06,8870.0,234.9061,235.2727,234.7276,235.0283,8870.0
2023-01-27 15:40:00,250.0,250.15,249.38,249.53,15635.0,234.9719,235.1129,234.3892,234.5302,15635.0
2023-01-27 15:50:00,249.45,249.47,248.64,248.84,53526.0,234.455,234.4738,233.6937,233.8817,53526.0
2023-01-30 09:30:00,247.29,248.75,247.29,248.75,10656.0,232.4248,233.7971,232.4248,233.7971,10656.0
2023-01-30 09:40:00,249.0,249.56,248.93,249.04,2489.0,234.0321,234.5584,233.9663,234.0696,2489.0
2023-01-30 09:50:00,249.04,249.39,248.63,248.81,2200.0,234.0696,234.3986,233.6843,233.8535,2200.0
2023-01-30 10:00:00,249.18,249.47,248.75,249.47,1698.0,234.2012,234.4738,233.7971,234.4738,1698.0
2023-01-30 10:10:00,249.63,249.77,249.2,249.25,6199.0,234.6242,234.7558,234.22,234.267,6199.0
2023-01-30 10:20:00,249.28,249.31,248.82,249.25,6103.0,234.2952,234.3234,233.8629,234.267,6103.0
2023-01-30 10:30:00,249.25,249.25,248.57,248.64,2662.0,234.267,234.267,233.6279,233.6937,2662.0
2023-01-30 10:40:00,248.51,248.97,248.33,248.97,3602.0,233.5715,234.0039,233.4023,234.0039,3602.0
2023-01-30 10:50:00,249.12,249.27,248.29,248.56,8525.0,234.1448,234.2858,233.3647,233.6185,8525.0
2023-01-30 11:00:00,248.48,248.65,248.27,248.45,4018.0,233.5433,233.7031,233.3459,233.5151,4018.0
2023-01-30 11:10:00,248.52,249.16,248.52,249.04,3447.0,233.5809,234.1824,233.5809,234.0696,3447.0
2023-01-30 11:20:00,248.84,248.95,248.13,248.36,3920.0,233.8817,233.9851,233.2144,233.4305,3920.0
2023-01-30 11:30:00,248.2,248.32,247.82,248.05,3606.0,233.2801,233.3929,232.923,233.1392,3606.0
2023-01-30 11:40:00,247.98,248.5,247.8,247.81,3657.0,233.0734,233.5621,232.9042,232.9136,3657.0
2023-01-30 11:50:00,247.77,248.32,247.63,248.25,1895.0,232.876,233.3929,232.7444,233.3271,1895.0
2023-01-30 12:00:00,248.18,248.26,248.06,248.06,2310.0,233.2613,233.3365,233.1486,233.1486,2310.0
2023-01-30 12:10:00,248.2,248.36,248.11,248.15,2000.0,233.2801,233.4305,233.1956,233.2331,2000.0
2023-01-30 12:20:00,248.21,248.26,247.9,248.11,2856.0,233.2895,233.3365,232.9982,233.1956,2856.0
2023-01-30 12:30:00,248.2,248.6,248.15,248.33,1100.0,233.2801,233.6561,233.2331,233.4023,1100.0
2023-01-30 12:40:00,248.34,248.52,248.24,248.36,2425.0,233.4117,233.5809,233.3177,233.4305,2425.0
2023-01-30 12:50:00,248.33,248.46,248.12,248.25,2191.0,233.4023,233.5245,233.205,233.3271,2191.0
2023-01-30 13:00:00,248.1,248.12,247.82,247.93,2305.0,233.1862,233.205,232.923,233.0264,2305.0
2023-01-30 13:10:00,247.93,248.69,247.93,248.65,2666.0,233.0264,233.7407,233.0264,233.7031,2666.0
2023-01-30 13:20:00,248.63,248.67,248.44,248.67,1302.0,233.6843,233.7219,233.5057,233.7219,1302.0
2023-01-30 13:30:00,248.57,248.67,248.16,248.48,2651.0,233.6279,233.7219,233.2425,233.5433,2651.0
2023-01-30 13:40:00,248.4,248.51,248.27,248.49,4140.0,233.4681,233.5715,233.3459,233.5527,4140.0
2023-01-30 13:50:00,248.49,248.66,248.49,248.64,893.0,233.5527,233.7125,233.5527,233.6937,893.0
2023-01-30 14:00:00,248.65,248.75,248.49,248.49,1805.0,233.7031,233.7971,233.5527,233.5527,1805.0
2023-01-30 14:10:00,248.39,248.39,248.09,248.21,1266.0,233.4587,233.4587,233.1768,233.2895,1266.0
2023-01-30 14:20:00,248.22,248.39,248.1,248.11,1400.0,233.2989,233.4587,233.1862,233.1956,1400.0
2023-01-30 14:30:00,248.02,248.12,247.89,248.02,1595.0,233.111,233.205,232.9888,233.111,1595.0
2023-01-30 14:40:00,247.84,248.06,247.79,248.02,967.0,232.9418,233.1486,232.8948,233.111,967.0
2023-01-30 14:50:00,247.88,247.91,247.55,247.56,5383.0,232.9794,233.0076,232.6692,232.6786,5383.0
2023-01-30 15:00:00,247.68,248.0,247.22,247.31,3045.0,232.7914,233.0922,232.3591,232.4436,3045.0
2023-01-30 15:10:00,247.15,247.36,246.9,247.1,4115.0,232.2933,232.4906,232.0583,232.2463,4115.0
2023-01-30 15:20:00,247.17,247.28,246.87,246.94,3816.0,232.3121,232.4154,232.0301,232.0959,3816.0
2023-01-30 15:30:00,246.85,247.56,246.77,247.46,5455.0,232.0113,232.6786,231.9361,232.5846,5455.0
2023-01-30 15:40:00,247.49,247.49,246.92,247.03,5943.0,232.6128,232.6128,232.0771,232.1805,5943.0
2023-01-30 15:50:00,246.91,247.26,246.62,246.79,23501.0,232.0677,232.3966,231.7951,231.9549,23501.0
2023-01-31 09:30:00,247.39,247.39,245.5,245.65,16228.0,232.5188,232.5188,230.7424,230.8834,16228.0
2023-01-31 09:40:00,246.04,246.32,245.32,246.19,10388.0,231.25,231.5132,230.5733,231.391,10388.0
2023-01-31 09:50:00,245.98,246.01,245.03,245.09,7265.0,231.1936,231.2218,230.3007,230.3571,7265.0
2023-01-31 10:00:00,245.56,245.76,245.0,245.01,5556.0,230.7988,230.9868,230.2725,230.2819,5556.0
2023-01-31 10:10:00,244.9,245.82,244.69,245.59,6308.0,230.1785,231.0432,229.9811,230.827,6308.0
2023-01-31 10:20:00,245.67,245.85,245.18,245.77,6448.0,230.9022,231.0714,230.4417,230.9962,6448.0
2023-01-31 10:30:00,245.84,245.98,245.32,245.46,3695.0,231.062,231.1936,230.5733,230.7049,3695.0
2023-01-31 10:40:00,245.47,246.46,245.47,246.24,4228.0,230.7143,231.6447,230.7143,231.438,4228.0
2023-01-31 10:50:00,246.34,246.36,245.84,246.32,1450.0,231.532,231.5508,231.062,231.5132,1450.0
2023-01-31 11:00:00,246.45,246.79,246.45,246.79,3233.0,231.6353,231.9549,231.6353,231.9549,3233.0
2023-01-31 11:10:00,246.7,247.1,246.57,247.04,3928.0,231.8703,232.2463,231.7481,232.1899,3928.0
2023-01-31 11:20:00,247.02,247.13,246.6,246.61,2438.0,232.1711,232.2745,231.7763,231.7857,2438.0
2023-01-31 11:30:00,246.68,246.89,246.66,246.7,2214.0,231.8515,232.0489,231.8327,231.8703,2214.0
2023-01-31 11:40:00,246.75,246.78,246.51,246.69,2103.0,231.9173,231.9455,231.6917,231.8609,2103.0
2023-01-31 11:50:00,246.63,246.77,246.6,246.77,742.0,231.8045,231.9361,231.7763,231.9361,742.0
2023-01-31 12:00:00,246.79,246.87,246.72,246.87,1804.0,231.9549,232.0301,231.8891,232.0301,1804.0
2023-01-31 12:10:00,246.77,247.05,246.58,247.05,1814.0,231.9361,232.1993,231.7575,232.1993,1814.0
2023-01-31 12:20:00,247.03,247.03,246.82,246.82,741.0,232.1805,232.1805,231.9831,231.9831,741.0
2023-01-31 12:30:00,247.16,247.36,246.93,247.36,4119.0,232.3027,232.4906,232.0865,232.4906,4119.0
2023-01-31 12:40:00,247.54,247.57,247.39,247.46,2008.0,232.6598,232.688,232.5188,232.5846,2008.0
2023-01-31 12:50:00,247.46,247.78,247.42,247.78,3916.0,232.5846,232.8854,232.547,232.8854,3916.0
2023-01-31 13:00:00,247.69,248.22,247.69,247.97,1497.0,232.8008,233.2989,232.8008,233.064,1497.0
2023-01-31 13:10:00,247.92,247.92,247.55,247.55,1652.0,233.017,233.017,232.6692,232.6692,1652.0
2023-01-31 13:20:00,247.69,247.98,247.66,247.86,7472.0,232.8008,233.0734,232.7726,232.9606,7472.0
2023-01-31 13:30:00,247.95,247.99,247.79,247.98,2249.0,233.0452,233.0828,232.8948,233.0734,2249.0
2023-01-31 13:40:00,248.01,248.58,248.01,248.53,2678.0,233.1016,233.6373,233.1016,233.5903,2678.0
2023-01-31 13:50:00,248.49,248.55,248.14,248.35,2399.0,233.5527,233.6091,233.2238,233.4211,2399.0
2023-01-31 14:00:00,248.31,248.76,248.23,248.76,8223.0,233.3835,233.8065,233.3083,233.8065,8223.0
2023-01-31 14:10:00,248.74,248.76,248.17,248.26,4089.0,233.7877,233.8065,233.2519,233.3365,4089.0
2023-01-31 14:20:00,248.3,248.56,248.22,248.38,5014.0,233.3741,233.6185,233.2989,233.4493,5014.0
2023-01-31 14:30:00,248.39,248.48,248.01,248.22,6030.0,233.4587,233.5433,233.1016,233.2989,6030.0
2023-01-31 14:40:00,248.11,248.39,248.11,248.22,2939.0,233.1956,233.4587,233.1956,233.2989,2939.0
2023-01-31 14:50:00,248.3,248.51,248.09,248.09,3885.0,233.3741,233.5715,233.1768,233.1768,3885.0
2023-01-31 15:00:00,248.1,248.43,248.1,248.29,5346.0,233.1862,233.4963,233.1862,233.3647,5346.0
2023-01-31 15:10:00,248.29,248.34,247.74,247.92,14663.0,233.3647,233.4117,232.8478,233.017,14663.0
2023-01-31 15:20:00,248.04,248.15,247.97,248.15,4333.0,233.1298,233.2331,233.064,233.2331,4333.0
2023-01-31 15:30:00,248.1,248.64,248.1,248.55,8516.0,233.1862,233.6937,233.1862,233.6091,8516.0
2023-01-31 15:40:00,248.65,249.02,248.55,248.91,10179.0,233.7031,234.0509,233.6091,233.9475,10179.0
2023-01-31 15:50:00,248.92,249.55,248.82,249.55,63685.0,233.9569,234.549,233.8629,234.549,63685.0
2023-02-01 09:30:00,247.25,248.86,247.0,248.77,19562.0,232.3873,233.9005,232.1523,233.8159,19562.0
2023-02-01 09:40:00,248.74,249.05,248.13,248.49,7993.0,233.7877,234.079,233.2144,233.5527,7993.0
2023-02-01 09:50:00,248.49,249.65,248.2,249.37,7222.0,233.5527,234.643,233.2801,234.3798,7222.0
2023-02-01 10:00:00,249.58,249.6,247.7,248.67,9724.0,234.5772,234.596,232.8102,233.7219,9724.0
2023-02-01 10:10:00,248.56,248.97,248.08,248.87,7054.0,233.6185,234.0039,233.1674,233.9099,7054.0
2023-02-01 10:20:00,248.82,249.17,248.63,248.91,7517.0,233.8629,234.1918,233.6843,233.9475,7517.0
2023-02-01 10:30:00,248.92,249.43,248.91,249.2,5383.0,233.9569,234.4362,233.9475,234.22,5383.0
2023-02-01 10:40:00,249.07,249.3,248.19,248.3,10743.0,234.0978,234.314,233.2707,233.3741,10743.0
2023-02-01 10:50:00,248.17,248.18,247.64,248.06,5177.0,233.2519,233.2613,232.7538,233.1486,5177.0
2023-02-01 11:00:00,248.02,248.31,247.93,248.16,5410.0,233.111,233.3835,233.0264,233.2425,5410.0
2023-02-01 11:10:00,248.24,248.68,248.14,248.68,7806.0,233.3177,233.7313,233.2238,233.7313,7806.0
2023-02-01 11:20:00,248.75,248.86,248.48,248.85,6233.0,233.7971,233.9005,233.5433,233.8911,6233.0
2023-02-01 11:30:00,248.69,248.94,248.41,248.51,4144.0,233.7407,233.9757,233.4775,233.5715,4144.0
2023-02-01 11:40:00,248.35,248.56,248.19,248.37,6807.0,233.4211,233.6185,233.2707,233.4399,6807.0
2023-02-01 11:50:00,248.22,248.22,247.42,247.95,7567.0,233.2989,233.2989,232.547,233.0452,7567.0
2023-02-01 12:00:00,247.74,247.81,247.43,247.63,4503.0,232.8478,232.9136,232.5564,232.7444,4503.0
2023-02-01 12:10:00,247.74,247.74,247.01,247.01,4168.0,232.8478,232.8478,232.1617,232.1617,4168.0
2023-02-01 12:20:00,247.03,247.74,247.0,247.28,5811.0,232.1805,232.8478,232.1523,232.4154,5811.0
2023-02-01 12:30:00,247.28,247.6,247.17,247.36,5581.0,232.4154,232.7162,232.3121,232.4906,5581.0
2023-02-01 12:40:00,247.26,247.29,247.0,247.0,4917.0,232.3966,232.4248,232.1523,232.1523,4917.0
2023-02-01 12:50:00,246.96,247.22,246.95,246.99,3981.0,232.1147,232.3591,232.1053,232.1429,3981.0
2023-02-01 13:00:00,246.93,247.44,246.93,247.25,7631.0,232.0865,232.5658,232.0865,232.3873,7631.0
2023-02-01 13:10:00,247.19,247.53,247.08,247.12,8384.0,232.3309,232.6504,232.2275,232.2651,8384.0
2023-02-01 13:20:00,247.25,247.43,247.25,247.33,4319.0,232.3873,232.5564,232.3873,232.4624,4319.0
2023-02-01 13:30:00,247.48,247.91,247.48,247.9,3967.0,232.6034,233.0076,232.6034,232.9982,3967.0
2023-02-01 13:40:00,247.93,248.03,247.14,247.28,7579.0,233.0264,233.1204,232.2839,232.4154,7579.0
2023-02-01 13:50:00,247.44,247.59,247.15,247.3,11551.0,232.5658,232.7068,232.2933,232.4342,11551.0
2023-02-01 14:00:00,247.14,247.39,246.23,247.06,12306.0,232.2839,232.5188,231.4286,232.2087,12306.0
2023-02-01 14:10:00,247.04,247.34,246.72,246.95,6044.0,232.1899,232.4718,231.8891,232.1053,6044.0
2023-02-01 14:20:00,247.0,247.09,246.63,246.92,6420.0,232.1523,232.2369,231.8045,232.0771,6420.0
2023-02-01 14:30:00,247.05,248.01,246.0,248.01,12554.0,232.1993,233.1016,231.2124,233.1016,12554.0
2023-02-01 14:40:00,248.0,249.04,247.7,248.56,16415.0,233.0922,234.0696,232.8102,233.6185,16415.0
2023-02-01 14:50:00,248.51,249.38,248.51,249.01,8745.0,233.5715,234.3892,233.5715,234.0415,8745.0
2023-02-01 15:00:00,249.14,250.7,249.14,250.44,12858.0,234.1636,235.6299,234.1636,235.3855,12858.0
2023-02-01 15:10:00,250.43,250.63,249.9,250.5,13576.0,235.3761,235.5641,234.878,235.4419,13576.0
2023-02-01 15:20:00,250.43,251.08,250.29,250.92,9281.0,235.3761,235.987,235.2445,235.8366,9281.0
2023-02-01 15:30:00,251.05,252.33,251.01,252.22,17941.0,235.9588,237.1619,235.9212,237.0585,17941.0
2023-02-01 15:40:00,252.22,252.54,251.33,251.33,20441.0,237.0585,237.3593,236.222,236.222,20441.0
2023-02-01 15:50:00,251.16,251.16,250.19,251.04,61429.0,236.0622,236.0622,235.1505,235.9494,61429.0
2023-02-02 09:30:00,251.67,251.67,249.66,250.02,19975.0,236.5416,236.5416,234.6524,234.9907,19975.0
2023-02-02 09:40:00,250.02,250.02,248.77,249.05,13808.0,234.9907,234.9907,233.8159,234.079,13808.0
2023-02-02 09:50:00,249.12,249.69,248.79,249.53,15662.0,234.1448,234.6806,233.8347,234.5302,15662.0
2023-02-02 10:00:00,249.38,251.07,249.22,250.46,20590.0,234.3892,235.9776,234.2388,235.4043,20590.0
2023-02-02 10:10:00,250.24,250.79,249.75,250.61,7621.0,235.1975,235.7145,234.737,235.5453,7621.0
2023-02-02 10:20:00,250.53,251.25,250.26,251.25,6834.0,235.4701,236.1468,235.2163,236.1468,6834.0
2023-02-02 10:30:00,250.95,252.52,250.9,252.49,25931.0,235.8648,237.3405,235.8178,237.3123,25931.0
2023-02-02 10:40:00,252.49,252.98,252.05,252.29,17151.0,237.3123,237.7728,236.8987,237.1243,17151.0
2023-02-02 10:50:00,252.34,253.18,252.31,253.18,10697.0,237.1713,237.9608,237.1431,237.9608,10697.0
2023-02-02 11:00:00,252.99,254.16,252.99,254.14,19856.0,237.7822,238.8819,237.7822,238.8631,19856.0
2023-02-02 11:10:00,254.25,254.81,254.1,254.36,18065.0,238.9665,239.4928,238.8255,239.0699,18065.0
2023-02-02 11:20:00,254.27,254.5,253.19,253.6,15543.0,238.9853,239.2014,237.9702,238.3555,15543.0
2023-02-02 11:30:00,253.59,254.28,253.57,253.92,23274.0,238.3461,238.9947,238.3273,238.6563,23274.0
2023-02-02 11:40:00,253.91,254.67,253.88,254.67,28086.0,238.6469,239.3612,238.6187,239.3612,28086.0
2023-02-02 11:50:00,254.67,254.85,254.26,254.6,12373.0,239.3612,239.5304,238.9759,239.2954,12373.0
2023-02-02 12:00:00,254.5,255.21,254.15,254.58,34011.0,239.2014,239.8688,238.8725,239.2766,34011.0
2023-02-02 12:10:00,254.67,255.43,254.61,255.14,18423.0,239.3612,240.0755,239.3048,239.803,18423.0
2023-02-02 12:20:00,255.09,256.09,255.09,256.06,16848.0,239.756,240.6959,239.756,240.6677,16848.0
2023-02-02 12:30:00,255.95,256.64,255.88,256.63,19988.0,240.5643,241.2128,240.4985,241.2034,19988.0
2023-02-02 12:40:00,256.61,256.66,255.98,256.44,49471.0,241.1846,241.2316,240.5925,241.0248,49471.0
2023-02-02 12:50:00,256.6,256.74,256.02,256.74,20192.0,241.1752,241.3068,240.6301,241.3068,20192.0
2023-02-02 13:00:00,256.84,257.54,256.49,256.92,74797.0,241.4008,242.0587,241.0718,241.476,74797.0
2023-02-02 13:10:00,257.04,257.05,256.51,256.75,22957.0,241.5888,241.5982,241.0906,241.3162,22957.0
2023-02-02 13:20:00,256.39,256.91,256.37,256.81,13170.0,240.9778,241.4666,240.959,241.3726,13170.0
2023-02-02 13:30:00,256.77,256.95,256.68,256.76,6360.0,241.335,241.5042,241.2504,241.3256,6360.0
2023-02-02 13:40:00,256.82,257.1,256.67,257.0,9648.0,241.382,241.6451,241.241,241.5512,9648.0
2023-02-02 13:50:00,257.03,257.47,256.81,257.26,6703.0,241.5794,241.9929,241.3726,241.7955,6703.0
2023-02-02 14:00:00,257.19,257.37,256.76,256.77,9497.0,241.7297,241.8989,241.3256,241.335,9497.0
2023-02-02 14:10:00,256.7,256.71,255.46,255.71,8095.0,241.2692,241.2786,240.1037,240.3387,8095.0
2023-02-02 14:20:00,255.8,255.99,255.5,255.99,13777.0,240.4233,240.6019,240.1413,240.6019,13777.0
2023-02-02 14:30:00,255.99,256.38,255.85,256.0,19062.0,240.6019,240.9684,240.4703,240.6113,19062.0
2023-02-02 14:40:00,256.02,256.28,255.65,256.28,8272.0,240.6301,240.8744,240.2823,240.8744,8272.0
2023-02-02 14:50:00,256.28,256.34,255.49,255.63,12599.0,240.8744,240.9308,240.1319,240.2635,12599.0
2023-02-02 15:00:00,255.56,256.2,255.4,255.4,12784.0,240.1977,240.7992,240.0473,240.0473,12784.0
2023-02-02 15:10:00,255.59,256.12,255.55,256.06,10810.0,240.2259,240.7241,240.1883,240.6677,10810.0
2023-02-02 15:20:00,255.96,256.35,255.87,256.29,9933.0,240.5737,240.9402,240.4891,240.8838,9933.0
2023-02-02 15:30:00,256.38,256.64,256.17,256.23,16140.0,240.9684,241.2128,240.771,240.8274,16140.0
2023-02-02 15:40:00,256.22,256.88,255.96,256.37,50278.0,240.818,241.4384,240.5737,240.959,50278.0
2023-02-02 15:50:00,256.43,256.75,256.07,256.57,92807.0,241.0154,241.3162,240.6771,241.147,92807.0
2023-02-03 09:30:00,254.86,256.73,254.86,256.73,9302.0,239.5398,241.2974,239.5398,241.2974,9302.0
2023-02-03 09:40:00,256.01,256.49,255.9,256.11,3124.0,240.6207,241.0718,240.5173,240.7147,3124.0
2023-02-03 09:50:00,256.1,256.47,255.7,256.16,4973.0,240.7053,241.053,240.3293,240.7617,4973.0
2023-02-03 10:00:00,256.07,256.16,255.05,255.46,4650.0,240.6771,240.7617,239.7184,240.1037,4650.0
2023-02-03 10:10:00,255.26,256.29,255.25,255.65,5576.0,239.9158,240.8838,239.9064,240.2823,5576.0
2023-02-03 10:20:00,255.63,256.12,255.07,255.81,10529.0,240.2635,240.7241,239.7372,240.4327,10529.0
2023-02-03 10:30:00,255.84,257.05,255.78,257.03,7594.0,240.4609,241.5982,240.4045,241.5794,7594.0
2023-02-03 10:40:00,256.65,257.28,256.64,257.15,6408.0,241.2222,241.8143,241.2128,241.6921,6408.0
2023-02-03 10:50:00,257.15,258.0,256.95,257.95,11043.0,241.6921,242.491,241.5042,242.444,11043.0
2023-02-03 11:00:00,257.82,258.01,257.33,257.43,5885.0,242.3219,242.5004,241.8613,241.9553,5885.0
2023-02-03 11:10:00,257.3,257.82,257.24,257.28,21115.0,241.8331,242.3219,241.7767,241.8143,21115.0
2023-02-03 11:20:00,257.41,257.41,256.8,257.21,5323.0,241.9365,241.9365,241.3632,241.7485,5323.0
2023-02-03 11:30:00,257.26,257.48,256.71,256.72,5175.0,241.7955,242.0023,241.2786,241.288,5175.0
2023-02-03 11:40:00,256.72,257.32,256.68,257.12,9519.0,241.288,241.8519,241.2504,241.6639,9519.0
2023-02-03 11:50:00,257.12,257.45,257.02,257.37,11886.0,241.6639,241.9741,241.57,241.8989,11886.0
2023-02-03 12:00:00,257.49,257.64,257.26,257.4,6740.0,242.0117,242.1527,241.7955,241.9271,6740.0
2023-02-03 12:10:00,257.32,257.84,257.3,257.77,8484.0,241.8519,242.3407,241.8331,242.2749,8484.0
2023-02-03 12:20:00,257.7,258.04,257.7,257.91,7766.0,242.2091,242.5286,242.2091,242.4065,7766.0
2023-02-03 12:30:00,257.9,258.18,257.84,258.08,6255.0,242.3971,242.6602,242.3407,242.5662,6255.0
2023-02-03 12:40:00,257.99,258.07,257.87,257.92,4538.0,242.4816,242.5568,242.3689,242.4159,4538.0
2023-02-03 12:50:00,257.85,258.27,257.33,257.34,26629.0,242.3501,242.7448,241.8613,241.8707,26629.0
2023-02-03 13:00:00,257.32,257.44,255.68,255.77,4762.0,241.8519,241.9647,240.3105,240.3951,4762.0
2023-02-03 13:10:00,255.73,256.44,255.7,256.32,5436.0,240.3575,241.0248,240.3293,240.912,5436.0
2023-02-03 13:20:00,256.32,256.53,256.16,256.43,5268.0,240.912,241.1094,240.7617,241.0154,5268.0
2023-02-03 13:30:00,256.5,257.02,256.42,257.02,9460.0,241.0812,241.57,241.006,241.57,9460.0
2023-02-03 13:40:00,256.95,256.95,256.42,256.66,11196.0,241.5042,241.5042,241.006,241.2316,11196.0
2023-02-03 13:50:00,256.69,256.89,256.67,256.83,5023.0,241.2598,241.4478,241.241,241.3914,5023.0
2023-02-03 14:00:00,256.73,256.78,255.92,255.93,4885.0,241.2974,241.3444,240.5361,240.5455,4885.0
2023-02-03 14:10:00,255.78,255.88,255.44,255.64,7110.0,240.4045,240.4985,240.0849,240.2729,7110.0
2023-02-03 14:20:00,255.67,256.19,255.67,256.0,11848.0,240.3011,240.7898,240.3011,240.6113,11848.0
2023-02-03 14:30:00,255.74,256.28,255.66,256.28,5015.0,240.3669,240.8744,240.2917,240.8744,5015.0
2023-02-03 14:40:00,256.27,256.33,255.48,255.58,4369.0,240.865,240.9214,240.1225,240.2165,4369.0
2023-02-03 14:50:00,255.49,255.91,255.37,255.52,8978.0,240.1319,240.5267,240.0191,240.1601,8978.0
2023-02-03 15:00:00,255.4,256.14,255.14,256.14,8371.0,240.0473,240.7429,239.803,240.7429,8371.0
2023-02-03 15:10:00,256.12,256.76,256.09,256.67,10019.0,240.7241,241.3256,240.6959,241.241,10019.0
2023-02-03 15:20:00,256.74,256.84,255.9,255.98,14002.0,241.3068,241.4008,240.5173,240.5925,14002.0
2023-02-03 15:30:00,256.09,256.5,255.65,255.73,19390.0,240.6959,241.0812,240.2823,240.3575,19390.0
2023-02-03 15:40:00,255.7,256.04,255.3,255.51,27928.0,240.3293,240.6489,239.9533,240.1507,27928.0
2023-02-03 15:50:00,255.51,256.37,255.5,256.21,99694.0,240.1507,240.959,240.1413,240.8086,99694.0
2023-02-06 09:30:00,257.69,257.69,252.83,254.94,44602.0,242.1997,242.1997,237.6318,239.615,44602.0
2023-02-06 09:40:00,254.26,254.65,252.7,254.59,44495.0,238.9759,239.3424,237.5096,239.286,44495.0
2023-02-06 09:50:00,254.69,254.99,254.01,254.18,30665.0,239.38,239.662,238.7409,238.9007,30665.0
2023-02-06 10:00:00,253.84,253.96,252.06,252.91,16648.0,238.5811,238.6939,236.9081,237.707,16648.0
2023-02-06 10:10:00,252.7,252.72,250.45,251.65,20955.0,237.5096,237.5284,235.3949,236.5228,20955.0
2023-02-06 10:20:00,251.67,252.4,251.16,251.75,29701.0,236.5416,237.2277,236.0622,236.6167,29701.0
2023-02-06 10:30:00,251.69,252.26,251.5,251.71,21690.0,236.5604,237.0961,236.3818,236.5792,21690.0
2023-02-06 10:40:00,251.79,252.8,251.32,252.37,36394.0,236.6543,237.6036,236.2126,237.1995,36394.0
2023-02-06 10:50:00,252.68,253.03,252.0,252.51,11931.0,237.4908,237.8198,236.8517,237.3311,11931.0
2023-02-06 11:00:00,252.58,252.87,251.78,252.17,15402.0,237.3969,237.6694,236.6449,237.0115,15402.0
2023-02-06 11:10:00,252.2,252.46,251.32,251.81,17181.0,237.0397,237.2841,236.2126,236.6731,17181.0
2023-02-06 11:20:00,251.82,253.24,251.56,253.24,18404.0,236.6825,238.0172,236.4382,238.0172,18404.0
2023-02-06 11:30:00,253.13,254.07,252.15,252.56,21226.0,237.9138,238.7973,236.9927,237.3781,21226.0
2023-02-06 11:40:00,252.77,252.86,251.4,251.65,15366.0,237.5754,237.66,236.2878,236.5228,15366.0
2023-02-06 11:50:00,251.63,252.0,250.58,251.04,16846.0,236.504,236.8517,235.5171,235.9494,16846.0
2023-02-06 12:00:00,251.16,251.59,250.87,251.15,9416.0,236.0622,236.4664,235.7896,236.0528,9416.0
2023-02-06 12:10:00,251.14,251.45,250.87,251.09,9679.0,236.0434,236.3348,235.7896,235.9964,9679.0
2023-02-06 12:20:00,251.02,251.65,250.81,250.92,8196.0,235.9306,236.5228,235.7333,235.8366,8196.0
2023-02-06 12:30:00,251.15,251.73,251.14,251.61,27231.0,236.0528,236.5979,236.0434,236.4852,27231.0
2023-02-06 12:40:00,251.69,252.3,251.52,251.53,13253.0,236.5604,237.1337,236.4006,236.41,13253.0
2023-02-06 12:50:00,251.34,251.88,251.2,251.2,12399.0,236.2314,236.7389,236.0998,236.0998,12399.0
2023-02-06 13:00:00,251.38,251.48,250.82,250.97,4858.0,236.269,236.363,235.7427,235.8836,4858.0
2023-02-06 13:10:00,250.97,250.97,250.44,250.55,23392.0,235.8836,235.8836,235.3855,235.4889,23392.0
2023-02-06 13:20:00,250.44,251.16,250.3,250.98,11575.0,235.3855,236.0622,235.2539,235.893,11575.0
2023-02-06 13:30:00,250.68,251.49,250.68,250.96,7823.0,235.6111,236.3724,235.6111,235.8742,7823.0
2023-02-06 13:40:00,250.96,251.18,250.76,250.83,8162.0,235.8742,236.081,235.6863,235.752,8162.0
2023-02-06 13:50:00,250.9,251.16,250.58,250.74,20301.0,235.8178,236.0622,235.5171,235.6675,20301.0
2023-02-06 14:00:00,250.84,250.91,250.52,250.52,3097.0,235.7614,235.8272,235.4607,235.4607,3097.0
2023-02-06 14:10:00,250.69,251.62,250.68,251.6,11452.0,235.6205,236.4946,235.6111,236.4758,11452.0
2023-02-06 14:20:00,251.43,251.6,250.78,250.78,6801.0,236.316,236.4758,235.7051,235.7051,6801.0
2023-02-06 14:30:00,250.78,251.0,250.73,250.8,11900.0,235.7051,235.9118,235.6581,235.7239,11900.0
2023-02-06 14:40:00,250.82,250.87,250.19,250.26,11500.0,235.7427,235.7896,235.1505,235.2163,11500.0
2023-02-06 14:50:00,250.24,250.81,250.09,250.48,18304.0,235.1975,235.7333,235.0565,235.4231,18304.0
2023-02-06 15:00:00,250.58,250.76,250.06,250.34,10481.0,235.5171,235.6863,235.0283,235.2915,10481.0
2023-02-06 15:10:00,250.25,250.26,249.79,249.79,12718.0,235.2069,235.2163,234.7746,234.7746,12718.0
2023-02-06 15:20:00,249.81,249.82,249.34,249.55,11480.0,234.7934,234.8028,234.3516,234.549,11480.0
2023-02-06 15:30:00,249.5,250.32,249.25,249.98,16083.0,234.502,235.2727,234.267,234.9531,16083.0
2023-02-06 15:40:00,250.07,250.18,249.44,249.8,23748.0,235.0377,235.1411,234.4456,234.784,23748.0
2023-02-06 15:50:00,249.83,251.07,249.82,250.82,96473.0,234.8122,235.9776,234.8028,235.7427,96473.0
2023-02-07 09:30:00,250.37,250.4,249.18,249.51,15919.0,235.3197,235.3479,234.2012,234.5114,15919.0
2023-02-07 09:40:00,249.51,249.98,247.75,248.05,6161.0,234.5114,234.9531,232.8572,233.1392,6161.0
2023-02-07 09:50:00,248.09,248.84,247.94,248.63,12367.0,233.1768,233.8817,233.0358,233.6843,12367.0
2023-02-07 10:00:00,248.48,249.33,248.48,248.92,10951.0,233.5433,234.3422,233.5433,233.9569,10951.0
2023-02-07 10:10:00,248.8,249.31,248.37,248.8,12163.0,233.8441,234.3234,233.4399,233.8441,12163.0
2023-02-07 10:20:00,248.63,249.0,248.09,248.47,20144.0,233.6843,234.0321,233.1768,233.5339,20144.0
2023-02-07 10:30:00,248.53,248.89,248.39,248.51,14016.0,233.5903,233.9287,233.4587,233.5715,14016.0
2023-02-07 10:40:00,248.42,249.58,248.4,249.46,13209.0,233.4869,234.5772,233.4681,234.4644,13209.0
2023-02-07 10:50:00,249.46,249.58,248.65,248.65,6762.0,234.4644,234.5772,233.7031,233.7031,6762.0
2023-02-07 11:00:00,248.87,249.7,248.78,249.7,4391.0,233.9099,234.69,233.8253,234.69,4391.0
2023-02-07 11:10:00,249.7,249.96,249.35,249.43,16934.0,234.69,234.9343,234.361,234.4362,16934.0
2023-02-07 11:20:00,249.51,249.7,249.23,249.61,9417.0,234.5114,234.69,234.2482,234.6054,9417.0
2023-02-07 11:30:00,249.45,249.95,249.38,249.38,11834.0,234.455,234.9249,234.3892,234.3892,11834.0
2023-02-07 11:40:00,249.6,249.65,249.11,249.23,2690.0,234.596,234.643,234.1354,234.2482,2690.0
2023-02-07 11:50:00,249.32,249.56,249.18,249.56,10410.0,234.3328,234.5584,234.2012,234.5584,10410.0
2023-02-07 12:00:00,249.69,249.75,249.3,249.32,2847.0,234.6806,234.737,234.314,234.3328,2847.0
2023-02-07 12:10:00,249.31,249.43,249.14,249.21,6968.0,234.3234,234.4362,234.1636,234.2294,6968.0
2023-02-07 12:20:00,249.22,249.52,249.14,249.25,6932.0,234.2388,234.5208,234.1636,234.267,6932.0
2023-02-07 12:30:00,249.18,249.42,249.0,249.33,3743.0,234.2012,234.4268,234.0321,234.3422,3743.0
2023-02-07 12:40:00,249.42,250.82,249.38,250.65,8428.0,234.4268,235.7427,234.3892,235.5829,8428.0
2023-02-07 12:50:00,250.9,251.5,250.71,251.28,7966.0,235.8178,236.3818,235.6393,236.175,7966.0
2023-02-07 13:00:00,251.33,251.8,251.2,251.4,7734.0,236.222,236.6637,236.0998,236.2878,7734.0
2023-02-07 13:10:00,251.58,251.62,249.96,250.36,6995.0,236.457,236.4946,234.9343,235.3103,6995.0
2023-02-07 13:20:00,250.25,250.4,249.08,249.1,12185.0,235.2069,235.3479,234.1072,234.126,12185.0
2023-02-07 13:30:00,248.87,249.05,248.11,248.71,16830.0,233.9099,234.079,233.1956,233.7595,16830.0
2023-02-07 13:40:00,248.87,249.38,248.68,248.7,8082.0,233.9099,234.3892,233.7313,233.7501,8082.0
2023-02-07 13:50:00,248.69,249.45,248.68,249.45,5075.0,233.7407,234.455,233.7313,234.455,5075.0
2023-02-07 14:00:00,249.36,250.44,249.17,250.37,4259.0,234.3704,235.3855,234.1918,235.3197,4259.0
2023-02-07 14:10:00,250.44,250.92,250.42,250.81,2176.0,235.3855,235.8366,235.3667,235.7333,2176.0
2023-02-07 14:20:00,250.72,251.32,250.5,251.06,4202.0,235.6487,236.2126,235.4419,235.9682,4202.0
2023-02-07 14:30:00,250.98,251.67,250.97,251.24,4711.0,235.893,236.5416,235.8836,236.1374,4711.0
2023-02-07 14:40:00,251.22,251.68,251.21,251.35,4400.0,236.1186,236.551,236.1092,236.2408,4400.0
2023-02-07 14:50:00,251.47,251.74,251.47,251.74,2830.0,236.3536,236.6073,236.3536,236.6073,2830.0
2023-02-07 15:00:00,251.73,252.39,250.96,250.97,11738.0,236.5979,237.2183,235.8742,235.8836,11738.0
2023-02-07 15:10:00,250.89,251.01,250.3,250.35,30515.0,235.8084,235.9212,235.2539,235.3009,30515.0
2023-02-07 15:20:00,250.41,250.97,250.19,250.97,12929.0,235.3573,235.8836,235.1505,235.8836,12929.0
2023-02-07 15:30:00,250.95,251.04,250.4,251.04,16524.0,235.8648,235.9494,235.3479,235.9494,16524.0
2023-02-07 15:40:00,250.94,251.46,250.91,251.4,17601.0,235.8554,236.3442,235.8272,236.2878,17601.0
2023-02-07 15:50:00,251.63,251.95,251.38,251.75,47246.0,236.504,236.8047,236.269,236.6167,47246.0
2023-02-08 09:30:00,250.08,251.22,249.83,250.59,12741.0,235.0471,236.1186,234.8122,235.5265,12741.0
2023-02-08 09:40:00,251.07,251.63,250.92,250.92,2210.0,235.9776,236.504,235.8366,235.8366,2210.0
2023-02-08 09:50:00,250.66,250.83,249.69,250.7,11962.0,235.5923,235.752,234.6806,235.6299,11962.0
2023-02-08 10:00:00,250.79,250.79,248.58,248.58,18792.0,235.7145,235.7145,233.6373,233.6373,18792.0
2023-02-08 10:10:00,248.75,248.76,247.9,248.7,17432.0,233.7971,233.8065,232.9982,233.7501,17432.0
2023-02-08 10:20:00,248.63,249.12,248.55,248.94,7468.0,233.6843,234.1448,233.6091,233.9757,7468.0
2023-02-08 10:30:00,248.94,248.94,248.17,248.46,7794.0,233.9757,233.9757,233.2519,233.5245,7794.0
2023-02-08 10:40:00,248.29,248.35,247.9,248.1,3580.0,233.3647,233.4211,232.9982,233.1862,3580.0
2023-02-08 10:50:00,247.95,248.14,247.59,248.07,5337.0,233.0452,233.2238,232.7068,233.158,5337.0
2023-02-08 11:00:00,247.95,248.52,247.83,248.21,3472.0,233.0452,233.5809,232.9324,233.2895,3472.0
2023-02-08 11:10:00,248.25,248.45,247.99,248.01,7383.0,233.3271,233.5151,233.0828,233.1016,7383.0
2023-02-08 11:20:00,248.04,248.21,247.12,247.86,16420.0,233.1298,233.2895,232.2651,232.9606,16420.0
2023-02-08 11:30:00,247.7,247.7,247.32,247.43,1733.0,232.8102,232.8102,232.453,232.5564,1733.0
2023-02-08 11:40:00,247.52,247.52,247.08,247.16,2400.0,232.641,232.641,232.2275,232.3027,2400.0
2023-02-08 11:50:00,247.14,247.73,247.13,247.73,2238.0,232.2839,232.8384,232.2745,232.8384,2238.0
2023-02-08 12:00:00,247.84,247.88,247.38,247.7,2426.0,232.9418,232.9794,232.5094,232.8102,2426.0
2023-02-08 12:10:00,247.74,247.81,247.29,247.49,4961.0,232.8478,232.9136,232.4248,232.6128,4961.0
2023-02-08 12:20:00,247.56,248.02,247.32,248.02,11721.0,232.6786,233.111,232.453,233.111,11721.0
2023-02-08 12:30:00,247.97,247.97,247.56,247.86,2422.0,233.064,233.064,232.6786,232.9606,2422.0
2023-02-08 12:40:00,247.65,247.84,247.54,247.81,2599.0,232.7632,232.9418,232.6598,232.9136,2599.0
2023-02-08 12:50:00,247.97,248.14,247.83,248.02,3730.0,233.064,233.2238,232.9324,233.111,3730.0
2023-02-08 13:00:00,248.01,248.35,247.95,248.24,6509.0,233.1016,233.4211,233.0452,233.3177,6509.0
2023-02-08 13:10:00,248.2,248.5,248.2,248.28,2509.0,233.2801,233.5621,233.2801,233.3553,2509.0
2023-02-08 13:20:00,248.21,248.68,248.07,248.08,9890.0,233.2895,233.7313,233.158,233.1674,9890.0
2023-02-08 13:30:00,248.08,248.4,247.83,248.07,9112.0,233.1674,233.4681,232.9324,233.158,9112.0
2023-02-08 13:40:00,248.17,248.19,247.19,247.2,6580.0,233.2519,233.2707,232.3309,232.3403,6580.0
2023-02-08 13:50:00,247.21,247.59,247.18,247.47,7192.0,232.3497,232.7068,232.3215,232.594,7192.0
2023-02-08 14:00:00,247.3,247.56,247.12,247.21,6064.0,232.4342,232.6786,232.2651,232.3497,6064.0
2023-02-08 14:10:00,247.2,247.62,247.17,247.44,7166.0,232.3403,232.735,232.3121,232.5658,7166.0
2023-02-08 14:20:00,247.41,247.41,247.05,247.15,7700.0,232.5376,232.5376,232.1993,232.2933,7700.0
2023-02-08 14:30:00,247.15,247.26,246.73,247.16,10413.0,232.2933,232.3966,231.8985,232.3027,10413.0
2023-02-08 14:40:00,247.23,247.38,247.02,247.21,7698.0,232.3685,232.5094,232.1711,232.3497,7698.0
2023-02-08 14:50:00,247.07,247.53,247.06,247.53,5329.0,232.2181,232.6504,232.2087,232.6504,5329.0
2023-02-08 15:00:00,247.42,247.48,246.53,246.64,6437.0,232.547,232.6034,231.7105,231.8139,6437.0
2023-02-08 15:10:00,246.54,246.7,246.25,246.38,6119.0,231.7199,231.8703,231.4474,231.5695,6119.0
2023-02-08 15:20:00,246.21,246.94,246.21,246.77,4054.0,231.4098,232.0959,231.4098,231.9361,4054.0
2023-02-08 15:30:00,246.71,247.11,246.59,247.03,8631.0,231.8797,232.2557,231.7669,232.1805,8631.0
2023-02-08 15:40:00,247.01,247.03,246.17,246.28,16636.0,232.1617,232.1805,231.3722,231.4756,16636.0
2023-02-08 15:50:00,246.27,247.16,246.25,247.16,69474.0,231.4662,232.3027,231.4474,232.3027,69474.0
2023-02-09 09:30:00,248.9,249.54,248.02,248.59,10828.0,233.9381,234.5396,233.111,233.6467,10828.0
2023-02-09 09:40:00,248.82,249.57,248.59,249.3,5375.0,233.8629,234.5678,233.6467,234.314,5375.0
2023-02-09 09:50:00,249.13,249.13,247.25,247.7,5669.0,234.1542,234.1542,232.3873,232.8102,5669.0
2023-02-09 10:00:00,247.43,248.26,247.36,247.7,6980.0,232.5564,233.3365,232.4906,232.8102,6980.0
2023-02-09 10:10:00,247.72,248.52,247.69,248.26,4345.0,232.829,233.5809,232.8008,233.3365,4345.0
2023-02-09 10:20:00,248.56,248.83,248.34,248.57,2804.0,233.6185,233.8723,233.4117,233.6279,2804.0
2023-02-09 10:30:00,248.8,249.14,248.58,249.14,3343.0,233.8441,234.1636,233.6373,234.1636,3343.0
2023-02-09 10:40:00,249.13,249.5,249.09,249.5,2120.0,234.1542,234.502,234.1166,234.502,2120.0
2023-02-09 10:50:00,249.5,250.46,249.34,250.44,7674.0,234.502,235.4043,234.3516,235.3855,7674.0
2023-02-09 11:00:00,250.42,250.78,249.83,250.48,8212.0,235.3667,235.7051,234.8122,235.4231,8212.0
2023-02-09 11:10:00,250.5,250.6,250.21,250.6,3768.0,235.4419,235.5359,235.1693,235.5359,3768.0
2023-02-09 11:20:00,250.53,250.53,249.69,249.74,3604.0,235.4701,235.4701,234.6806,234.7276,3604.0
2023-02-09 11:30:00,249.73,249.77,249.52,249.73,4967.0,234.7182,234.7558,234.5208,234.7182,4967.0
2023-02-09 11:40:00,249.83,249.83,249.54,249.71,2774.0,234.8122,234.8122,234.5396,234.6994,2774.0
2023-02-09 11:50:00,249.71,249.71,249.18,249.4,3379.0,234.6994,234.6994,234.2012,234.408,3379.0
2023-02-09 12:00:00,249.52,249.52,249.22,249.42,1116.0,234.5208,234.5208,234.2388,234.4268,1116.0
2023-02-09 12:10:00,249.42,249.63,249.07,249.5,4993.0,234.4268,234.6242,234.0978,234.502,4993.0
2023-02-09 12:20:00,249.48,249.83,249.32,249.32,2138.0,234.4832,234.8122,234.3328,234.3328,2138.0
2023-02-09 12:30:00,249.24,249.24,248.42,248.5,3294.0,234.2576,234.2576,233.4869,233.5621,3294.0
2023-02-09 12:40:00,248.39,248.59,247.91,247.91,2514.0,233.4587,233.6467,233.0076,233.0076,2514.0
2023-02-09 12:50:00,247.9,248.31,247.81,248.31,2645.0,232.9982,233.3835,232.9136,233.3835,2645.0
2023-02-09 13:00:00,248.21,248.42,247.9,248.2,2805.0,233.2895,233.4869,232.9982,233.2801,2805.0
2023-02-09 13:10:00,248.36,248.36,247.77,248.09,6592.0,233.4305,233.4305,232.876,233.1768,6592.0
2023-02-09 13:20:00,247.94,247.97,247.04,247.04,5839.0,233.0358,233.064,232.1899,232.1899,5839.0
2023-02-09 13:30:00,247.15,247.46,246.85,246.85,6594.0,232.2933,232.5846,232.0113,232.0113,6594.0
2023-02-09 13:40:00,246.86,247.31,246.53,247.31,5629.0,232.0207,232.4436,231.7105,232.4436,5629.0
2023-02-09 13:50:00,247.39,247.65,247.03,247.11,4307.0,232.5188,232.7632,232.1805,232.2557,4307.0
2023-02-09 14:00:00,247.14,247.43,246.65,246.75,5228.0,232.2839,232.5564,231.8233,231.9173,5228.0
2023-02-09 14:10:00,247.04,247.04,246.53,246.54,3670.0,232.1899,232.1899,231.7105,231.7199,3670.0
2023-02-09 14:20:00,246.62,246.62,246.34,246.34,4474.0,231.7951,231.7951,231.532,231.532,4474.0
2023-02-09 14:30:00,246.3,246.63,246.11,246.37,6449.0,231.4944,231.8045,231.3158,231.5601,6449.0
2023-02-09 14:40:00,246.33,246.51,246.03,246.38,6851.0,231.5226,231.6917,231.2406,231.5695,6851.0
2023-02-09 14:50:00,246.35,246.55,245.97,246.18,11623.0,231.5414,231.7293,231.1842,231.3816,11623.0
2023-02-09 15:00:00,246.31,246.32,245.55,245.95,7545.0,231.5038,231.5132,230.7894,231.1654,7545.0
2023-02-09 15:10:00,245.9,245.92,245.48,245.49,5457.0,231.1184,231.1372,230.7236,230.733,5457.0
2023-02-09 15:20:00,245.59,245.82,245.41,245.51,8932.0,230.827,231.0432,230.6579,230.7518,8932.0
2023-02-09 15:30:00,245.5,245.99,245.22,245.92,10892.0,230.7424,231.203,230.4793,231.1372,10892.0
2023-02-09 15:40:00,245.9,246.24,245.67,245.88,14121.0,231.1184,231.438,230.9022,231.0996,14121.0
2023-02-09 15:50:00,246.03,246.54,245.93,246.21,48655.0,231.2406,231.7199,231.1466,231.4098,48655.0
2023-02-10 09:30:00,245.8,245.89,244.78,244.85,8947.0,231.0244,231.109,230.0657,230.1315,8947.0
2023-02-10 09:40:00,244.9,245.22,244.24,244.73,12160.0,230.1785,230.4793,229.5582,230.0187,12160.0
2023-02-10 09:50:00,244.54,244.63,243.71,244.04,26339.0,229.8402,229.9247,229.06,229.3702,26339.0
2023-02-10 10:00:00,244.31,244.54,243.66,244.54,12755.0,229.624,229.8402,229.0131,229.8402,12755.0
2023-02-10 10:10:00,244.69,245.56,244.68,245.35,10317.0,229.9811,230.7988,229.9717,230.6015,10317.0
2023-02-10 10:20:00,245.25,245.54,245.08,245.3,6239.0,230.5075,230.78,230.3477,230.5545,6239.0
2023-02-10 10:30:00,245.32,245.49,244.78,245.06,9839.0,230.5733,230.733,230.0657,230.3289,9839.0
2023-02-10 10:40:00,245.02,245.15,244.29,244.67,11317.0,230.2913,230.4135,229.6052,229.9623,11317.0
2023-02-10 10:50:00,244.6,244.63,243.88,244.18,7688.0,229.8965,229.9247,229.2198,229.5018,7688.0
2023-02-10 11:00:00,244.19,245.12,244.14,245.12,12895.0,229.5112,230.3853,229.4642,230.3853,12895.0
2023-02-10 11:10:00,245.17,245.18,244.35,244.88,14414.0,230.4323,230.4417,229.6616,230.1597,14414.0
2023-02-10 11:20:00,244.95,244.95,244.56,244.73,6988.0,230.2255,230.2255,229.859,230.0187,6988.0
2023-02-10 11:30:00,244.82,245.04,244.49,244.93,8721.0,230.1033,230.3101,229.7932,230.2067,8721.0
2023-02-10 11:40:00,244.81,245.0,244.44,244.62,8880.0,230.0939,230.2725,229.7462,229.9153,8880.0
2023-02-10 11:50:00,244.66,244.85,244.64,244.65,6385.0,229.9529,230.1315,229.9341,229.9435,6385.0
2023-02-10 12:00:00,244.66,244.85,244.51,244.8,5798.0,229.9529,230.1315,229.812,230.0845,5798.0
2023-02-10 12:10:00,244.84,244.84,244.43,244.5,4236.0,230.1221,230.1221,229.7368,229.8026,4236.0
2023-02-10 12:20:00,244.45,244.53,244.13,244.2,5039.0,229.7556,229.8308,229.4548,229.5206,5039.0
2023-02-10 12:30:00,244.21,244.58,244.17,244.25,8341.0,229.53,229.8778,229.4924,229.5676,8341.0
2023-02-10 12:40:00,244.24,244.57,244.2,244.2,8032.0,229.5582,229.8684,229.5206,229.5206,8032.0
2023-02-10 12:50:00,244.26,244.98,244.26,244.98,4870.0,229.577,230.2537,229.577,230.2537,4870.0
2023-02-10 13:00:00,245.05,245.15,244.85,245.05,3579.0,230.3195,230.4135,230.1315,230.3195,3579.0
2023-02-10 13:10:00,245.12,245.45,244.87,245.44,9004.0,230.3853,230.6955,230.1503,230.6861,9004.0
2023-02-10 13:20:00,245.63,245.8,245.46,245.52,5828.0,230.8646,231.0244,230.7049,230.7612,5828.0
2023-02-10 13:30:00,245.52,245.93,245.34,245.93,7326.0,230.7612,231.1466,230.5921,231.1466,7326.0
2023-02-10 13:40:00,245.85,245.87,245.4,245.66,9436.0,231.0714,231.0902,230.6485,230.8928,9436.0
2023-02-10 13:50:00,245.7,245.85,245.53,245.83,8339.0,230.9304,231.0714,230.7706,231.0526,8339.0
2023-02-10 14:00:00,245.8,246.1,245.61,245.92,6509.0,231.0244,231.3064,230.8458,231.1372,6509.0
2023-02-10 14:10:00,246.0,246.49,245.99,246.05,7837.0,231.2124,231.6729,231.203,231.2594,7837.0
2023-02-10 14:20:00,246.13,246.23,245.99,246.19,5558.0,231.3346,231.4286,231.203,231.391,5558.0
2023-02-10 14:30:00,246.22,246.61,246.18,246.28,4414.0,231.4192,231.7857,231.3816,231.4756,4414.0
2023-02-10 14:40:00,246.27,246.4,246.02,246.17,7850.0,231.4662,231.5883,231.2312,231.3722,7850.0
2023-02-10 14:50:00,246.38,246.62,246.3,246.47,3321.0,231.5695,231.7951,231.4944,231.6541,3321.0
2023-02-10 15:00:00,246.66,246.71,246.35,246.7,7130.0,231.8327,231.8797,231.5414,231.8703,7130.0
2023-02-10 15:10:00,246.56,246.57,246.15,246.32,3296.0,231.7387,231.7481,231.3534,231.5132,3296.0
2023-02-10 15:20:00,246.31,246.32,246.03,246.23,4987.0,231.5038,231.5132,231.2406,231.4286,4987.0
2023-02-10 15:30:00,246.3,246.9,246.3,246.86,5526.0,231.4944,232.0583,231.4944,232.0207,5526.0
2023-02-10 15:40:00,246.85,246.87,246.58,246.72,14326.0,232.0113,232.0301,231.7575,231.8891,14326.0
2023-02-10 15:50:00,246.84,246.97,246.42,246.91,48859.0,232.0019,232.1241,231.6071,232.0677,48859.0
2023-02-13 09:30:00,247.43,247.43,246.22,246.82,12200.0,232.5564,232.5564,231.4192,231.9831,12200.0
2023-02-13 09:40:00,246.87,246.98,246.27,246.88,2654.0,232.0301,232.1335,231.4662,232.0395,2654.0
2023-02-13 09:50:00,246.99,247.59,246.53,247.2,8615.0,232.1429,232.7068,231.7105,232.3403,8615.0
2023-02-13 10:00:00,247.2,247.53,247.2,247.53,2186.0,232.3403,232.6504,232.3403,232.6504,2186.0
2023-02-13 10:10:00,247.41,247.55,247.12,247.27,2786.0,232.5376,232.6692,232.2651,232.406,2786.0
2023-02-13 10:20:00,247.34,247.88,247.25,247.61,4601.0,232.4718,232.9794,232.3873,232.7256,4601.0
2023-02-13 10:30:00,247.79,248.05,247.64,247.78,2363.0,232.8948,233.1392,232.7538,232.8854,2363.0
2023-02-13 10:40:00,247.92,248.0,247.6,247.9,2962.0,233.017,233.0922,232.7162,232.9982,2962.0
2023-02-13 10:50:00,248.0,248.27,247.76,248.04,3999.0,233.0922,233.3459,232.8666,233.1298,3999.0
2023-02-13 11:00:00,248.13,248.13,247.81,247.87,4444.0,233.2144,233.2144,232.9136,232.97,4444.0
2023-02-13 11:10:00,247.82,247.9,247.75,247.78,2051.0,232.923,232.9982,232.8572,232.8854,2051.0
2023-02-13 11:20:00,247.86,247.86,247.22,247.49,9044.0,232.9606,232.9606,232.3591,232.6128,9044.0
2023-02-13 11:30:00,247.41,247.5,246.91,247.0,3670.0,232.5376,232.6222,232.0677,232.1523,3670.0
2023-02-13 11:40:00,246.91,247.85,246.9,247.52,4694.0,232.0677,232.9512,232.0583,232.641,4694.0
2023-02-13 11:50:00,247.62,247.92,247.41,247.92,6232.0,232.735,233.017,232.5376,233.017,6232.0
2023-02-13 12:00:00,247.82,247.86,247.46,247.58,4819.0,232.923,232.9606,232.5846,232.6974,4819.0
2023-02-13 12:10:00,247.61,247.61,247.29,247.29,3819.0,232.7256,232.7256,232.4248,232.4248,3819.0
2023-02-13 12:20:00,247.34,247.57,247.33,247.54,5635.0,232.4718,232.688,232.4624,232.6598,5635.0
2023-02-13 12:30:00,247.54,247.61,247.19,247.42,8295.0,232.6598,232.7256,232.3309,232.547,8295.0
2023-02-13 12:40:00,247.35,247.53,247.12,247.46,3257.0,232.4812,232.6504,232.2651,232.5846,3257.0
2023-02-13 12:50:00,247.45,247.53,247.04,247.16,6680.0,232.5752,232.6504,232.1899,232.3027,6680.0
2023-02-13 13:00:00,247.2,247.33,246.98,246.98,5680.0,232.3403,232.4624,232.1335,232.1335,5680.0
2023-02-13 13:10:00,246.96,247.36,246.93,247.36,4679.0,232.1147,232.4906,232.0865,232.4906,4679.0
2023-02-13 13:20:00,247.3,247.44,247.18,247.3,3327.0,232.4342,232.5658,232.3215,232.4342,3327.0
2023-02-13 13:30:00,247.3,247.45,247.26,247.27,6328.0,232.4342,232.5752,232.3966,232.406,6328.0
2023-02-13 13:40:00,247.26,247.84,247.22,247.71,7047.0,232.3966,232.9418,232.3591,232.8196,7047.0
2023-02-13 13:50:00,247.79,247.83,247.65,247.83,4664.0,232.8948,232.9324,232.7632,232.9324,4664.0
2023-02-13 14:00:00,247.88,248.12,247.86,247.96,2265.0,232.9794,233.205,232.9606,233.0546,2265.0
2023-02-13 14:10:00,247.88,248.12,247.74,248.12,6077.0,232.9794,233.205,232.8478,233.205,6077.0
2023-02-13 14:20:00,248.01,248.15,247.73,247.73,5029.0,233.1016,233.2331,232.8384,232.8384,5029.0
2023-02-13 14:30:00,247.79,248.06,247.65,247.91,5099.0,232.8948,233.1486,232.7632,233.0076,5099.0
2023-02-13 14:40:00,247.92,247.99,247.75,247.99,5038.0,233.017,233.0828,232.8572,233.0828,5038.0
2023-02-13 14:50:00,247.87,248.31,247.87,248.31,6428.0,232.97,233.3835,232.97,233.3835,6428.0
2023-02-13 15:00:00,248.27,248.5,248.19,248.49,4261.0,233.3459,233.5621,233.2707,233.5527,4261.0
2023-02-13 15:10:00,248.42,248.5,248.14,248.22,5406.0,233.4869,233.5621,233.2238,233.2989,5406.0
2023-02-13 15:20:00,248.28,248.33,248.12,248.2,4210.0,233.3553,233.4023,233.205,233.2801,4210.0
2023-02-13 15:30:00,248.32,248.47,248.1,248.33,8854.0,233.3929,233.5339,233.1862,233.4023,8854.0
2023-02-13 15:40:00,248.56,248.66,248.33,248.42,12353.0,233.6185,233.7125,233.4023,233.4869,12353.0
2023-02-13 15:50:00,248.42,248.89,248.01,248.87,55872.0,233.4869,233.9287,233.1016,233.9099,55872.0
2023-02-14 09:30:00,248.06,248.06,246.84,246.84,9232.0,233.1486,233.1486,232.0019,232.0019,9232.0
2023-02-14 09:40:00,247.19,247.43,246.46,246.69,15435.0,232.3309,232.5564,231.6447,231.8609,15435.0
2023-02-14 09:50:00,246.69,247.45,246.53,247.17,2305.0,231.8609,232.5752,231.7105,232.3121,2305.0
2023-02-14 10:00:00,247.29,247.74,246.39,246.4,5912.0,232.4248,232.8478,231.5789,231.5883,5912.0
2023-02-14 10:10:00,246.46,247.33,246.45,246.76,3439.0,231.6447,232.4624,231.6353,231.9267,3439.0
2023-02-14 10:20:00,246.8,247.19,246.2,246.21,3560.0,231.9643,232.3309,231.4004,231.4098,3560.0
2023-02-14 10:30:00,246.24,246.32,244.39,244.39,8609.0,231.438,231.5132,229.6992,229.6992,8609.0
2023-02-14 10:40:00,244.24,244.75,243.13,243.72,11518.0,229.5582,230.0375,228.5149,229.0694,11518.0
2023-02-14 10:50:00,243.62,243.62,242.89,243.27,8338.0,228.9755,228.9755,228.2893,228.6465,8338.0
2023-02-14 11:00:00,243.33,244.62,243.33,244.34,8149.0,228.7029,229.9153,228.7029,229.6522,8149.0
2023-02-14 11:10:00,244.53,245.52,244.51,245.52,5754.0,229.8308,230.7612,229.812,230.7612,5754.0
2023-02-14 11:20:00,245.47,245.62,244.74,244.78,6926.0,230.7143,230.8552,230.0281,230.0657,6926.0
2023-02-14 11:30:00,244.66,244.66,244.14,244.6,3126.0,229.9529,229.9529,229.4642,229.8965,3126.0
2023-02-14 11:40:00,244.49,244.88,244.49,244.87,4020.0,229.7932,230.1597,229.7932,230.1503,4020.0
2023-02-14 11:50:00,244.68,245.2,244.48,245.19,4239.0,229.9717,230.4605,229.7838,230.4511,4239.0
2023-02-14 12:00:00,245.13,245.94,245.13,245.94,5713.0,230.3947,231.156,230.3947,231.156,5713.0
2023-02-14 12:10:00,245.94,246.59,245.94,246.39,5566.0,231.156,231.7669,231.156,231.5789,5566.0
2023-02-14 12:20:00,246.46,246.67,246.38,246.57,5187.0,231.6447,231.8421,231.5695,231.7481,5187.0
2023-02-14 12:30:00,246.58,246.81,246.5,246.74,7512.0,231.7575,231.9737,231.6823,231.9079,7512.0
2023-02-14 12:40:00,246.79,247.1,246.76,246.88,3463.0,231.9549,232.2463,231.9267,232.0395,3463.0
2023-02-14 12:50:00,246.7,247.45,246.54,247.45,8250.0,231.8703,232.5752,231.7199,232.5752,8250.0
2023-02-14 13:00:00,247.52,248.32,247.44,248.07,4600.0,232.641,233.3929,232.5658,233.158,4600.0
2023-02-14 13:10:00,248.13,248.44,247.83,248.27,3345.0,233.2144,233.5057,232.9324,233.3459,3345.0
2023-02-14 13:20:00,248.37,248.37,247.73,247.99,3467.0,233.4399,233.4399,232.8384,233.0828,3467.0
2023-02-14 13:30:00,248.1,248.21,248.05,248.14,1426.0,233.1862,233.2895,233.1392,233.2238,1426.0
2023-02-14 13:40:00,248.25,248.5,248.02,248.5,8959.0,233.3271,233.5621,233.111,233.5621,8959.0
2023-02-14 13:50:00,248.48,248.84,248.37,248.37,9650.0,233.5433,233.8817,233.4399,233.4399,9650.0
2023-02-14 14:00:00,248.41,248.84,248.24,248.26,2823.0,233.4775,233.8817,233.3177,233.3365,2823.0
2023-02-14 14:10:00,248.18,248.65,248.18,248.65,2795.0,233.2613,233.7031,233.2613,233.7031,2795.0
2023-02-14 14:20:00,248.79,248.79,248.28,248.37,2642.0,233.8347,233.8347,233.3553,233.4399,2642.0
2023-02-14 14:30:00,248.5,249.11,248.49,249.02,2726.0,233.5621,234.1354,233.5527,234.0509,2726.0
2023-02-14 14:40:00,249.04,249.23,248.87,248.99,7176.0,234.0696,234.2482,233.9099,234.0227,7176.0
2023-02-14 14:50:00,249.12,249.36,248.94,249.2,11532.0,234.1448,234.3704,233.9757,234.22,11532.0
2023-02-14 15:00:00,249.16,249.25,248.6,248.6,4047.0,234.1824,234.267,233.6561,233.6561,4047.0
2023-02-14 15:10:00,248.47,248.57,248.16,248.33,8060.0,233.5339,233.6279,233.2425,233.4023,8060.0
2023-02-14 15:20:00,248.41,248.44,247.94,247.95,6559.0,233.4775,233.5057,233.0358,233.0452,6559.0
2023-02-14 15:30:00,247.85,248.22,247.72,248.1,9878.0,232.9512,233.2989,232.829,233.1862,9878.0
2023-02-14 15:40:00,248.11,248.32,247.99,248.27,11992.0,233.1956,233.3929,233.0828,233.3459,11992.0
2023-02-14 15:50:00,248.18,248.54,247.77,248.33,64569.0,233.2613,233.5997,232.876,233.4023,64569.0
2023-02-15 09:30:00,247.97,248.04,246.76,246.76,9000.0,233.064,233.1298,231.9267,231.9267,9000.0
2023-02-15 09:40:00,247.16,247.87,246.55,247.87,4487.0,232.3027,232.97,231.7293,232.97,4487.0
2023-02-15 09:50:00,248.05,248.4,246.92,247.01,4124.0,233.1392,233.4681,232.0771,232.1617,4124.0
2023-02-15 10:00:00,247.18,248.96,247.17,248.39,6772.0,232.3215,233.9945,232.3121,233.4587,6772.0
2023-02-15 10:10:00,248.16,249.3,248.15,249.1,4538.0,233.2425,234.314,233.2331,234.126,4538.0
2023-02-15 10:20:00,249.2,249.48,248.59,249.09,4181.0,234.22,234.4832,233.6467,234.1166,4181.0
2023-02-15 10:30:00,248.9,249.81,248.9,249.64,5060.0,233.9381,234.7934,233.9381,234.6336,5060.0
2023-02-15 10:40:00,249.48,249.74,249.24,249.48,8756.0,234.4832,234.7276,234.2576,234.4832,8756.0
2023-02-15 10:50:00,249.48,250.63,249.47,250.12,5536.0,234.4832,235.5641,234.4738,235.0847,5536.0
2023-02-15 11:00:00,250.15,250.9,250.15,250.84,2269.0,235.1129,235.8178,235.1129,235.7614,2269.0
2023-02-15 11:10:00,250.86,251.29,250.85,251.05,10134.0,235.7802,236.1844,235.7708,235.9588,10134.0
2023-02-15 11:20:00,251.05,251.2,250.8,250.94,11104.0,235.9588,236.0998,235.7239,235.8554,11104.0
2023-02-15 11:30:00,250.91,251.04,250.46,250.53,4915.0,235.8272,235.9494,235.4043,235.4701,4915.0
2023-02-15 11:40:00,250.83,251.36,250.83,251.32,2314.0,235.752,236.2502,235.752,236.2126,2314.0
2023-02-15 11:50:00,251.32,251.75,251.28,251.53,2504.0,236.2126,236.6167,236.175,236.41,2504.0
2023-02-15 12:00:00,251.58,251.84,251.44,251.62,4931.0,236.457,236.7013,236.3254,236.4946,4931.0
2023-02-15 12:10:00,251.71,251.74,251.52,251.53,4867.0,236.5792,236.6073,236.4006,236.41,4867.0
2023-02-15 12:20:00,251.47,251.51,250.71,250.72,3310.0,236.3536,236.3912,235.6393,235.6487,3310.0
2023-02-15 12:30:00,250.64,251.32,250.64,251.07,7246.0,235.5735,236.2126,235.5735,235.9776,7246.0
2023-02-15 12:40:00,251.01,251.43,251.01,251.28,1842.0,235.9212,236.316,235.9212,236.175,1842.0
2023-02-15 12:50:00,251.22,251.49,251.16,251.28,2000.0,236.1186,236.3724,236.0622,236.175,2000.0
2023-02-15 13:00:00,251.16,251.51,251.16,251.46,2902.0,236.0622,236.3912,236.0622,236.3442,2902.0
2023-02-15 13:10:00,251.67,251.73,251.58,251.73,1849.0,236.5416,236.5979,236.457,236.5979,1849.0
2023-02-15 13:20:00,251.72,251.88,251.71,251.8,3636.0,236.5885,236.7389,236.5792,236.6637,3636.0
2023-02-15 13:30:00,251.88,252.0,251.67,251.72,6668.0,236.7389,236.8517,236.5416,236.5885,6668.0
2023-02-15 13:40:00,251.72,252.68,251.71,252.61,19521.0,236.5885,237.4908,236.5792,237.425,19521.0
2023-02-15 13:50:00,252.43,252.62,252.27,252.59,7416.0,237.2559,237.4344,237.1055,237.4063,7416.0
2023-02-15 14:00:00,252.53,252.83,252.35,252.63,27053.0,237.3499,237.6318,237.1807,237.4438,27053.0
2023-02-15 14:10:00,252.64,252.64,252.32,252.43,12722.0,237.4532,237.4532,237.1525,237.2559,12722.0
2023-02-15 14:20:00,252.41,252.73,252.33,252.61,15343.0,237.2371,237.5378,237.1619,237.425,15343.0
2023-02-15 14:30:00,252.93,252.93,252.5,252.81,9341.0,237.7258,237.7258,237.3217,237.613,9341.0
2023-02-15 14:40:00,252.81,253.29,252.77,252.86,12464.0,237.613,238.0642,237.5754,237.66,12464.0
2023-02-15 14:50:00,252.9,252.9,252.54,252.58,6451.0,237.6976,237.6976,237.3593,237.3969,6451.0
2023-02-15 15:00:00,252.56,253.43,252.52,253.43,12596.0,237.3781,238.1958,237.3405,238.1958,12596.0
2023-02-15 15:10:00,253.38,253.64,253.3,253.59,16493.0,238.1488,238.3931,238.0736,238.3461,16493.0
2023-02-15 15:20:00,253.62,254.08,253.59,253.75,18984.0,238.3743,238.8067,238.3461,238.4965,18984.0
2023-02-15 15:30:00,253.75,253.86,253.07,253.32,17279.0,238.4965,238.5999,237.8574,238.0924,17279.0
2023-02-15 15:40:00,253.27,253.46,252.96,253.06,17239.0,238.0454,238.224,237.754,237.848,17239.0
2023-02-15 15:50:00,253.11,253.85,252.79,253.81,73904.0,237.895,238.5905,237.5942,238.5529,73904.0
2023-02-16 09:30:00,250.55,250.99,249.84,250.38,9424.0,235.4889,235.9024,234.8216,235.3291,9424.0
2023-02-16 09:40:00,250.38,251.58,250.38,250.69,4984.0,235.3291,236.457,235.3291,235.6205,4984.0
2023-02-16 09:50:00,250.91,251.42,250.6,250.91,12757.0,235.8272,236.3066,235.5359,235.8272,12757.0
2023-02-16 10:00:00,250.99,251.57,250.81,251.48,6161.0,235.9024,236.4476,235.7333,236.363,6161.0
2023-02-16 10:10:00,251.49,252.55,251.48,252.55,9475.0,236.3724,237.3687,236.363,237.3687,9475.0
2023-02-16 10:20:00,252.55,252.87,252.16,252.85,10828.0,237.3687,237.6694,237.0021,237.6506,10828.0
2023-02-16 10:30:00,252.92,253.31,252.72,253.22,4597.0,237.7164,238.083,237.5284,237.9984,4597.0
2023-02-16 10:40:00,253.2,253.43,253.0,253.18,5394.0,237.9796,238.1958,237.7916,237.9608,5394.0
2023-02-16 10:50:00,253.21,253.44,252.98,253.14,6389.0,237.989,238.2052,237.7728,237.9232,6389.0
2023-02-16 11:00:00,253.2,253.59,252.83,253.57,7741.0,237.9796,238.3461,237.6318,238.3273,7741.0
2023-02-16 11:10:00,253.4,253.6,253.21,253.6,4139.0,238.1676,238.3555,237.989,238.3555,4139.0
2023-02-16 11:20:00,253.38,253.48,253.19,253.26,2706.0,238.1488,238.2428,237.9702,238.036,2706.0
2023-02-16 11:30:00,253.36,253.66,253.1,253.39,4948.0,238.13,238.4119,237.8856,238.1582,4948.0
2023-02-16 11:40:00,253.51,253.78,253.36,253.78,4785.0,238.2709,238.5247,238.13,238.5247,4785.0
2023-02-16 11:50:00,253.78,254.0,253.78,253.83,2305.0,238.5247,238.7315,238.5247,238.5717,2305.0
2023-02-16 12:00:00,253.93,254.19,253.8,253.98,3289.0,238.6657,238.9101,238.5435,238.7127,3289.0
2023-02-16 12:10:00,254.2,254.45,253.93,253.93,5570.0,238.9195,239.1544,238.6657,238.6657,5570.0
2023-02-16 12:20:00,253.95,254.66,253.9,254.49,3764.0,238.6845,239.3518,238.6375,239.192,3764.0
2023-02-16 12:30:00,254.59,255.15,254.58,255.05,6232.0,239.286,239.8124,239.2766,239.7184,6232.0
2023-02-16 12:40:00,254.93,255.71,254.87,255.71,9805.0,239.6056,240.3387,239.5492,240.3387,9805.0
2023-02-16 12:50:00,255.68,255.84,255.28,255.31,16642.0,240.3105,240.4609,239.9345,239.9627,16642.0
2023-02-16 13:00:00,255.34,255.44,254.84,255.18,2571.0,239.9909,240.0849,239.521,239.8406,2571.0
2023-02-16 13:10:00,255.18,255.22,254.79,254.9,7761.0,239.8406,239.8782,239.474,239.5774,7761.0
2023-02-16 13:20:00,254.88,254.92,254.61,254.62,2218.0,239.5586,239.5962,239.3048,239.3142,2218.0
2023-02-16 13:30:00,254.57,254.93,254.48,254.87,5051.0,239.2672,239.6056,239.1826,239.5492,5051.0
2023-02-16 13:40:00,254.87,255.25,254.79,255.08,6668.0,239.5492,239.9064,239.474,239.7466,6668.0
2023-02-16 13:50:00,255.07,255.23,254.91,255.13,3672.0,239.7372,239.8876,239.5868,239.7936,3672.0
2023-02-16 14:00:00,255.24,255.71,255.23,255.42,8422.0,239.897,240.3387,239.8876,240.0661,8422.0
2023-02-16 14:10:00,255.44,255.84,255.43,255.67,5103.0,240.0849,240.4609,240.0755,240.3011,5103.0
2023-02-16 14:20:00,255.75,256.17,255.53,256.04,7049.0,240.3763,240.771,240.1695,240.6489,7049.0
2023-02-16 14:30:00,256.04,256.3,256.03,256.15,7606.0,240.6489,240.8932,240.6395,240.7523,7606.0
2023-02-16 14:40:00,256.15,256.2,256.0,256.06,14190.0,240.7523,240.7992,240.6113,240.6677,14190.0
2023-02-16 14:50:00,256.01,256.39,256.0,256.26,12681.0,240.6207,240.9778,240.6113,240.8556,12681.0
2023-02-16 15:00:00,256.44,256.55,255.97,256.28,40250.0,241.0248,241.1282,240.5831,240.8744,40250.0
2023-02-16 15:10:00,256.28,256.43,256.16,256.23,20488.0,240.8744,241.0154,240.7617,240.8274,20488.0
2023-02-16 15:20:00,256.22,256.38,254.9,254.9,33684.0,240.818,240.9684,239.5774,239.5774,33684.0
2023-02-16 15:30:00,254.9,255.0,254.58,254.77,19421.0,239.5774,239.6714,239.2766,239.4552,19421.0
2023-02-16 15:40:00,254.69,254.99,254.29,254.71,21424.0,239.38,239.662,239.0041,239.3988,21424.0
2023-02-16 15:50:00,254.67,255.32,253.92,254.05,85420.0,239.3612,239.9721,238.6563,238.7785,85420.0
2023-02-17 09:30:00,254.36,254.37,252.51,254.09,22662.0,239.0699,239.0793,237.3311,238.8161,22662.0
2023-02-17 09:40:00,254.32,254.88,253.56,254.37,12563.0,239.0323,239.5586,238.3179,239.0793,12563.0
2023-02-17 09:50:00,254.5,254.65,253.59,254.22,4151.0,239.2014,239.3424,238.3461,238.9383,4151.0
2023-02-17 10:00:00,254.29,255.3,254.29,255.3,7526.0,239.0041,239.9533,239.0041,239.9533,7526.0
2023-02-17 10:10:00,255.23,256.05,254.87,255.88,11252.0,239.8876,240.6583,239.5492,240.4985,11252.0
2023-02-17 10:20:00,256.04,256.22,255.44,255.92,11924.0,240.6489,240.818,240.0849,240.5361,11924.0
2023-02-17 10:30:00,255.93,256.52,255.88,256.39,7447.0,240.5455,241.1,240.4985,240.9778,7447.0
2023-02-17 10:40:00,256.33,256.33,255.65,255.88,23994.0,240.9214,240.9214,240.2823,240.4985,23994.0
2023-02-17 10:50:00,255.88,256.23,255.88,256.14,11741.0,240.4985,240.8274,240.4985,240.7429,11741.0
2023-02-17 11:00:00,256.05,256.52,255.96,256.17,16551.0,240.6583,241.1,240.5737,240.771,16551.0
2023-02-17 11:10:00,256.17,256.26,255.97,256.11,24013.0,240.771,240.8556,240.5831,240.7147,24013.0
2023-02-17 11:20:00,256.11,256.15,255.77,256.0,6599.0,240.7147,240.7523,240.3951,240.6113,6599.0
2023-02-17 11:30:00,256.0,256.63,255.82,256.63,14788.0,240.6113,241.2034,240.4421,241.2034,14788.0
2023-02-17 11:40:00,256.64,256.91,256.47,256.87,6879.0,241.2128,241.4666,241.053,241.429,6879.0
2023-02-17 11:50:00,256.88,256.88,255.81,255.81,4462.0,241.4384,241.4384,240.4327,240.4327,4462.0
2023-02-17 12:00:00,255.93,256.31,255.92,256.27,5771.0,240.5455,240.9026,240.5361,240.865,5771.0
2023-02-17 12:10:00,256.34,256.6,256.28,256.52,7447.0,240.9308,241.1752,240.8744,241.1,7447.0
2023-02-17 12:20:00,256.42,256.93,256.42,256.86,5142.0,241.006,241.4854,241.006,241.4196,5142.0
2023-02-17 12:30:00,256.8,257.06,256.64,256.73,9724.0,241.3632,241.6075,241.2128,241.2974,9724.0
2023-02-17 12:40:00,256.81,256.98,256.62,256.82,6993.0,241.3726,241.5324,241.194,241.382,6993.0
2023-02-17 12:50:00,256.82,257.06,256.28,256.96,13715.0,241.382,241.6075,240.8744,241.5136,13715.0
2023-02-17 13:00:00,257.0,257.05,256.86,257.0,4531.0,241.5512,241.5982,241.4196,241.5512,4531.0
2023-02-17 13:10:00,257.02,257.41,257.02,257.16,10782.0,241.57,241.9365,241.57,241.7015,10782.0
2023-02-17 13:20:00,257.15,257.23,256.88,257.03,4118.0,241.6921,241.7673,241.4384,241.5794,4118.0
2023-02-17 13:30:00,257.03,257.39,256.98,257.17,13660.0,241.5794,241.9177,241.5324,241.7109,13660.0
2023-02-17 13:40:00,257.24,257.35,256.86,257.24,11963.0,241.7767,241.8801,241.4196,241.7767,11963.0
2023-02-17 13:50:00,257.21,257.43,257.09,257.43,7327.0,241.7485,241.9553,241.6357,241.9553,7327.0
2023-02-17 14:00:00,257.47,258.2,257.47,257.92,15915.0,241.9929,242.679,241.9929,242.4159,15915.0
2023-02-17 14:10:00,257.87,258.04,257.76,257.97,13846.0,242.3689,242.5286,242.2655,242.4628,13846.0
2023-02-17 14:20:00,257.97,258.4,257.96,258.38,14171.0,242.4628,242.867,242.4534,242.8482,14171.0
2023-02-17 14:30:00,258.49,258.91,258.43,258.68,15221.0,242.9516,243.3463,242.8952,243.1302,15221.0
2023-02-17 14:40:00,258.68,258.68,258.31,258.54,11698.0,243.1302,243.1302,242.7824,242.9986,11698.0
2023-02-17 14:50:00,258.59,258.98,258.49,258.84,14371.0,243.0456,243.4121,242.9516,243.2805,14371.0
2023-02-17 15:00:00,258.98,259.31,258.89,259.3,31423.0,243.4121,243.7223,243.3275,243.7129,31423.0
2023-02-17 15:10:00,259.24,259.28,258.46,258.92,37389.0,243.6565,243.6941,242.9234,243.3557,37389.0
2023-02-17 15:20:00,258.87,259.49,258.85,259.48,37762.0,243.3087,243.8915,243.2899,243.8821,37762.0
2023-02-17 15:30:00,259.44,259.52,257.82,257.99,102705.0,243.8445,243.9197,242.3219,242.4816,102705.0
2023-02-17 15:40:00,257.97,258.27,257.54,257.54,40371.0,242.4628,242.7448,242.0587,242.0587,40371.0
2023-02-17 15:50:00,257.64,257.92,257.11,257.55,104978.0,242.1527,242.4159,241.6545,242.0681,104978.0
2023-02-21 09:30:00,255.76,256.38,255.25,255.49,25213.0,240.3857,240.9684,239.9064,240.1319,25213.0
2023-02-21 09:40:00,255.76,256.52,255.18,255.25,7297.0,240.3857,241.1,239.8406,239.9064,7297.0
2023-02-21 09:50:00,255.04,255.65,254.74,255.14,6372.0,239.709,240.2823,239.427,239.803,6372.0
2023-02-21 10:00:00,254.95,255.06,254.42,254.76,8999.0,239.6244,239.7278,239.1262,239.4458,8999.0
2023-02-21 10:10:00,254.64,254.76,253.82,253.96,11605.0,239.333,239.4458,238.5623,238.6939,11605.0
2023-02-21 10:20:00,253.94,253.94,253.34,253.46,7543.0,238.6751,238.6751,238.1112,238.224,7543.0
2023-02-21 10:30:00,253.54,254.69,253.43,254.07,5421.0,238.2991,239.38,238.1958,238.7973,5421.0
2023-02-21 10:40:00,254.03,254.42,253.58,253.93,4314.0,238.7597,239.1262,238.3367,238.6657,4314.0
2023-02-21 10:50:00,253.87,253.87,253.32,253.75,10094.0,238.6093,238.6093,238.0924,238.4965,10094.0
2023-02-21 11:00:00,253.8,253.85,252.99,253.42,18842.0,238.5435,238.5905,237.7822,238.1864,18842.0
2023-02-21 11:10:00,253.29,253.31,252.51,252.73,9049.0,238.0642,238.083,237.3311,237.5378,9049.0
2023-02-21 11:20:00,252.93,253.42,252.75,253.07,4231.0,237.7258,238.1864,237.5566,237.8574,4231.0
2023-02-21 11:30:00,252.98,253.24,252.68,252.88,4834.0,237.7728,238.0172,237.4908,237.6788,4834.0
2023-02-21 11:40:00,252.8,252.86,252.39,252.4,3948.0,237.6036,237.66,237.2183,237.2277,3948.0
2023-02-21 11:50:00,252.33,252.68,252.12,252.12,6174.0,237.1619,237.4908,236.9645,236.9645,6174.0
2023-02-21 12:00:00,252.19,252.33,251.54,251.54,8972.0,237.0303,237.1619,236.4194,236.4194,8972.0
2023-02-21 12:10:00,251.69,251.85,251.08,251.48,5493.0,236.5604,236.7107,235.987,236.363,5493.0
2023-02-21 12:20:00,251.57,251.59,251.03,251.27,4688.0,236.4476,236.4664,235.94,236.1656,4688.0
2023-02-21 12:30:00,251.27,251.42,250.93,251.34,6401.0,236.1656,236.3066,235.846,236.2314,6401.0
2023-02-21 12:40:00,251.48,251.48,250.91,251.15,8237.0,236.363,236.363,235.8272,236.0528,8237.0
2023-02-21 12:50:00,251.11,251.35,251.0,251.35,5203.0,236.0152,236.2408,235.9118,236.2408,5203.0
2023-02-21 13:00:00,251.44,251.59,251.11,251.27,7536.0,236.3254,236.4664,236.0152,236.1656,7536.0
2023-02-21 13:10:00,251.26,251.47,251.18,251.28,3422.0,236.1562,236.3536,236.081,236.175,3422.0
2023-02-21 13:20:00,251.28,251.33,250.85,250.88,5374.0,236.175,236.222,235.7708,235.799,5374.0
2023-02-21 13:30:00,250.97,250.97,250.57,250.71,5816.0,235.8836,235.8836,235.5077,235.6393,5816.0
2023-02-21 13:40:00,250.48,251.12,250.46,250.83,6730.0,235.4231,236.0246,235.4043,235.752,6730.0
2023-02-21 13:50:00,250.82,251.11,250.68,251.11,4687.0,235.7427,236.0152,235.6111,236.0152,4687.0
2023-02-21 14:00:00,251.17,251.21,250.94,251.14,5547.0,236.0716,236.1092,235.8554,236.0434,5547.0
2023-02-21 14:10:00,251.09,251.26,250.67,250.74,5231.0,235.9964,236.1562,235.6017,235.6675,5231.0
2023-02-21 14:20:00,250.67,251.02,250.57,250.95,10007.0,235.6017,235.9306,235.5077,235.8648,10007.0
2023-02-21 14:30:00,251.08,251.88,251.08,251.77,9060.0,235.987,236.7389,235.987,236.6355,9060.0
2023-02-21 14:40:00,251.78,252.15,251.56,252.05,10840.0,236.6449,236.9927,236.4382,236.8987,10840.0
2023-02-21 14:50:00,252.08,252.32,251.95,252.12,6088.0,236.9269,237.1525,236.8047,236.9645,6088.0
2023-02-21 15:00:00,252.15,252.34,251.58,251.83,9987.0,236.9927,237.1713,236.457,236.6919,9987.0
2023-02-21 15:10:00,251.81,251.87,251.61,251.66,7009.0,236.6731,236.7295,236.4852,236.5322,7009.0
2023-02-21 15:20:00,251.68,251.72,251.47,251.59,7191.0,236.551,236.5885,236.3536,236.4664,7191.0
2023-02-21 15:30:00,251.73,252.21,251.62,251.77,13134.0,236.5979,237.0491,236.4946,236.6355,13134.0
2023-02-21 15:40:00,251.8,252.29,251.73,252.24,27394.0,236.6637,237.1243,236.5979,237.0773,27394.0
2023-02-21 15:50:00,252.29,252.29,251.16,251.32,75704.0,237.1243,237.1243,236.0622,236.2126,75704.0
2023-02-22 09:30:00,251.52,252.46,251.0,252.46,9203.0,236.4006,237.2841,235.9118,237.2841,9203.0
2023-02-22 09:40:00,252.82,253.45,252.66,253.45,4091.0,237.6224,238.2146,237.472,238.2146,4091.0
2023-02-22 09:50:00,253.14,253.95,253.09,253.41,10675.0,237.9232,238.6845,237.8762,238.177,10675.0
2023-02-22 10:00:00,253.48,253.53,252.51,253.06,13548.0,238.2428,238.2897,237.3311,237.848,13548.0
2023-02-22 10:10:00,252.93,253.22,252.69,252.86,6867.0,237.7258,237.9984,237.5002,237.66,6867.0
2023-02-22 10:20:00,252.84,253.6,252.84,253.15,7826.0,237.6412,238.3555,237.6412,237.9326,7826.0
2023-02-22 10:30:00,253.19,253.19,251.84,251.91,6874.0,237.9702,237.9702,236.7013,236.7671,6874.0
2023-02-22 10:40:00,251.93,252.56,251.84,252.56,4639.0,236.7859,237.3781,236.7013,237.3781,4639.0
2023-02-22 10:50:00,252.79,253.15,252.7,253.02,8774.0,237.5942,237.9326,237.5096,237.8104,8774.0
2023-02-22 11:00:00,253.2,253.5,253.12,253.3,4893.0,237.9796,238.2615,237.9044,238.0736,4893.0
2023-02-22 11:10:00,253.38,253.39,252.82,252.91,2728.0,238.1488,238.1582,237.6224,237.707,2728.0
2023-02-22 11:20:00,253.02,253.26,252.88,252.88,6000.0,237.8104,238.036,237.6788,237.6788,6000.0
2023-02-22 11:30:00,252.85,253.32,252.85,253.02,4272.0,237.6506,238.0924,237.6506,237.8104,4272.0
2023-02-22 11:40:00,253.02,253.52,252.96,253.52,6169.0,237.8104,238.2803,237.754,238.2803,6169.0
2023-02-22 11:50:00,253.44,253.68,253.11,253.11,3053.0,238.2052,238.4307,237.895,237.895,3053.0
2023-02-22 12:00:00,253.23,253.24,253.03,253.14,6475.0,238.0078,238.0172,237.8198,237.9232,6475.0
2023-02-22 12:10:00,253.0,253.38,252.56,253.31,10557.0,237.7916,238.1488,237.3781,238.083,10557.0
2023-02-22 12:20:00,253.5,253.75,253.39,253.39,7280.0,238.2615,238.4965,238.1582,238.1582,7280.0
2023-02-22 12:30:00,253.46,253.76,253.25,253.63,7443.0,238.224,238.5059,238.0266,238.3837,7443.0
2023-02-22 12:40:00,253.64,253.72,253.4,253.4,3803.0,238.3931,238.4683,238.1676,238.1676,3803.0
2023-02-22 12:50:00,253.59,253.59,253.33,253.49,3603.0,238.3461,238.3461,238.1018,238.2522,3603.0
2023-02-22 13:00:00,253.34,253.42,252.72,252.85,19507.0,238.1112,238.1864,237.5284,237.6506,19507.0
2023-02-22 13:10:00,252.78,252.81,252.41,252.71,11171.0,237.5848,237.613,237.2371,237.519,11171.0
2023-02-22 13:20:00,252.8,252.84,252.55,252.65,5440.0,237.6036,237.6412,237.3687,237.4626,5440.0
2023-02-22 13:30:00,252.58,252.78,252.23,252.75,5285.0,237.3969,237.5848,237.0679,237.5566,5285.0
2023-02-22 13:40:00,252.78,252.8,252.42,252.58,4769.0,237.5848,237.6036,237.2465,237.3969,4769.0
2023-02-22 13:50:00,252.52,252.6,252.33,252.57,4862.0,237.3405,237.4157,237.1619,237.3875,4862.0
2023-02-22 14:00:00,252.32,252.85,251.63,251.71,8906.0,237.1525,237.6506,236.504,236.5792,8906.0
2023-02-22 14:10:00,251.74,251.84,250.82,251.56,9512.0,236.6073,236.7013,235.7427,236.4382,9512.0
2023-02-22 14:20:00,251.7,251.86,251.1,251.25,5998.0,236.5698,236.7201,236.0058,236.1468,5998.0
2023-02-22 14:30:00,251.24,251.24,250.5,250.71,6647.0,236.1374,236.1374,235.4419,235.6393,6647.0
2023-02-22 14:40:00,250.71,250.8,250.2,250.8,4770.0,235.6393,235.7239,235.1599,235.7239,4770.0
2023-02-22 14:50:00,250.67,250.67,249.81,250.1,8482.0,235.6017,235.6017,234.7934,235.0659,8482.0
2023-02-22 15:00:00,250.06,250.15,249.71,249.94,4639.0,235.0283,235.1129,234.6994,234.9155,4639.0
2023-02-22 15:10:00,250.06,250.3,249.9,250.03,6217.0,235.0283,235.2539,234.878,235.0001,6217.0
2023-02-22 15:20:00,250.06,250.21,249.45,249.45,14281.0,235.0283,235.1693,234.455,234.455,14281.0
2023-02-22 15:30:00,249.37,249.59,249.06,249.3,12958.0,234.3798,234.5866,234.0884,234.314,12958.0
2023-02-22 15:40:00,249.22,249.73,249.04,249.08,19011.0,234.2388,234.7182,234.0696,234.1072,19011.0
2023-02-22 15:50:00,249.05,250.08,248.93,250.06,59646.0,234.079,235.0471,233.9663,235.0283,59646.0
2023-02-23 09:30:00,249.96,250.57,249.08,250.37,18850.0,236.4237,237.0006,235.5913,236.8115,18850.0
2023-02-23 09:40:00,250.26,251.89,250.25,251.66,6891.0,236.7074,238.2492,236.698,238.0316,6891.0
2023-02-23 09:50:00,251.61,251.81,251.02,251.07,6919.0,237.9843,238.1735,237.4263,237.4736,6919.0
2023-02-23 10:00:00,251.24,251.42,250.42,250.59,13516.0,237.6344,237.8046,236.8588,237.0196,13516.0
2023-02-23 10:10:00,250.62,250.82,250.1,250.1,6851.0,237.0479,237.2371,236.5561,236.5561,6851.0
2023-02-23 10:20:00,250.06,250.28,249.45,250.19,13126.0,236.5183,236.7263,235.9413,236.6412,13126.0
2023-02-23 10:30:00,250.07,250.38,249.61,250.16,9622.0,236.5277,236.8209,236.0926,236.6128,9622.0
2023-02-23 10:40:00,250.33,250.33,248.82,248.87,13692.0,236.7736,236.7736,235.3454,235.3927,13692.0
2023-02-23 10:50:00,248.73,249.15,248.64,249.08,5777.0,235.2603,235.6575,235.1752,235.5913,5777.0
2023-02-23 11:00:00,249.08,249.45,248.42,248.42,6214.0,235.5913,235.9413,234.9671,234.9671,6214.0
2023-02-23 11:10:00,248.55,249.19,248.48,248.85,24359.0,235.09,235.6954,235.0238,235.3738,24359.0
2023-02-23 11:20:00,248.99,248.99,248.18,248.53,12688.0,235.5062,235.5062,234.7401,235.0711,12688.0
2023-02-23 11:30:00,248.64,248.67,247.79,247.8,4986.0,235.1752,235.2035,234.3712,234.3806,4986.0
2023-02-23 11:40:00,247.87,247.91,247.21,247.55,3858.0,234.4469,234.4847,233.8226,234.1442,3858.0
2023-02-23 11:50:00,247.45,247.52,246.98,247.03,7801.0,234.0496,234.1158,233.6051,233.6523,7801.0
2023-02-23 12:00:00,247.05,247.26,246.81,246.92,5180.0,233.6713,233.8699,233.4443,233.5483,5180.0
2023-02-23 12:10:00,246.88,247.3,246.68,246.68,4810.0,233.5105,233.9077,233.3213,233.3213,4810.0
2023-02-23 12:20:00,246.65,246.71,246.2,246.37,8248.0,233.2929,233.3497,232.8673,233.0281,8248.0
2023-02-23 12:30:00,246.44,247.04,246.31,246.79,4600.0,233.0943,233.6618,232.9713,233.4253,4600.0
2023-02-23 12:40:00,246.98,246.98,246.47,246.56,7501.0,233.6051,233.6051,233.1227,233.2078,7501.0
2023-02-23 12:50:00,246.65,247.01,246.51,246.94,4634.0,233.2929,233.6334,233.1605,233.5672,4634.0
2023-02-23 13:00:00,246.85,247.32,246.73,246.79,5617.0,233.4821,233.9266,233.3686,233.4253,5617.0
2023-02-23 13:10:00,246.81,246.91,246.62,246.62,4870.0,233.4443,233.5388,233.2645,233.2645,4870.0
2023-02-23 13:20:00,246.59,247.1,246.58,246.88,5402.0,233.2362,233.7186,233.2267,233.5105,5402.0
2023-02-23 13:30:00,246.88,247.03,246.71,246.9,6012.0,233.5105,233.6523,233.3497,233.5294,6012.0
2023-02-23 13:40:00,246.85,247.66,246.85,247.54,7040.0,233.4821,234.2482,233.4821,234.1347,7040.0
2023-02-23 13:50:00,247.55,247.55,246.91,246.91,5802.0,234.1442,234.1442,233.5388,233.5388,5802.0
2023-02-23 14:00:00,246.89,246.89,246.28,246.28,12909.0,233.5199,233.5199,232.943,232.943,12909.0
2023-02-23 14:10:00,246.31,247.08,245.99,247.08,11171.0,232.9713,233.6996,232.6687,233.6996,11171.0
2023-02-23 14:20:00,247.09,247.51,247.01,247.42,4471.0,233.7091,234.1064,233.6334,234.0212,4471.0
2023-02-23 14:30:00,247.42,248.07,247.35,247.74,6671.0,234.0212,234.636,233.955,234.3239,6671.0
2023-02-23 14:40:00,247.67,247.67,247.31,247.63,5537.0,234.2577,234.2577,233.9172,234.2199,5537.0
2023-02-23 14:50:00,247.57,247.63,247.1,247.1,5483.0,234.1631,234.2199,233.7186,233.7186,5483.0
2023-02-23 15:00:00,247.15,247.78,247.15,247.62,5201.0,233.7658,234.3617,233.7658,234.2104,5201.0
2023-02-23 15:10:00,247.62,247.72,247.43,247.59,5513.0,234.2104,234.305,234.0307,234.182,5513.0
2023-02-23 15:20:00,247.49,247.95,247.27,247.87,7340.0,234.0874,234.5225,233.8793,234.4469,7340.0
2023-02-23 15:30:00,247.9,248.13,247.78,247.94,7871.0,234.4752,234.6928,234.3617,234.5131,7871.0
2023-02-23 15:40:00,247.92,248.01,247.34,247.43,11607.0,234.4941,234.5793,233.9456,234.0307,11607.0
2023-02-23 15:50:00,247.49,247.69,247.0,247.67,61355.0,234.0874,234.2766,233.624,234.2577,61355.0
2023-02-24 09:30:00,245.61,245.61,244.39,245.09,12626.0,232.3092,232.3092,231.1553,231.8174,12626.0
2023-02-24 09:40:00,245.37,245.37,243.52,244.09,5166.0,232.0822,232.0822,230.3324,230.8716,5166.0
2023-02-24 09:50:00,243.65,243.72,242.0,242.48,11666.0,230.4554,230.5216,228.8947,229.3487,11666.0
2023-02-24 10:00:00,242.47,243.35,241.67,243.01,9431.0,229.3393,230.1716,228.5826,229.85,9431.0
2023-02-24 10:10:00,242.78,243.05,242.28,242.4,13459.0,229.6325,229.8879,229.1596,229.2731,13459.0
2023-02-24 10:20:00,242.4,242.56,241.33,241.77,14374.0,229.2731,229.4244,228.261,228.6772,14374.0
2023-02-24 10:30:00,241.61,242.39,241.28,241.68,9112.0,228.5259,229.2636,228.2137,228.5921,9112.0
2023-02-24 10:40:00,241.48,241.86,241.01,241.46,4787.0,228.4029,228.7623,227.9584,228.384,4787.0
2023-02-24 10:50:00,241.48,241.55,240.9,241.02,7132.0,228.4029,228.4691,227.8543,227.9678,7132.0
2023-02-24 11:00:00,241.1,242.16,241.1,242.08,5514.0,228.0435,229.0461,228.0435,228.9704,5514.0
2023-02-24 11:10:00,242.22,242.63,241.98,242.49,5427.0,229.1028,229.4906,228.8758,229.3582,5427.0
2023-02-24 11:20:00,242.49,243.51,242.29,243.14,7169.0,229.3582,230.323,229.169,229.973,7169.0
2023-02-24 11:30:00,243.03,243.37,242.66,243.0,2670.0,229.869,230.1905,229.519,229.8406,2670.0
2023-02-24 11:40:00,242.96,243.56,242.95,243.35,9104.0,229.8028,230.3703,229.7933,230.1716,9104.0
2023-02-24 11:50:00,243.53,243.65,242.99,243.16,7101.0,230.3419,230.4554,229.8311,229.9919,7101.0
2023-02-24 12:00:00,243.35,243.43,242.7,242.82,4111.0,230.1716,230.2473,229.5568,229.6703,4111.0
2023-02-24 12:10:00,242.75,242.84,242.35,242.64,6323.0,229.6041,229.6893,229.2258,229.5001,6323.0
2023-02-24 12:20:00,242.71,243.01,242.39,242.42,9684.0,229.5663,229.85,229.2636,229.292,9684.0
2023-02-24 12:30:00,242.44,242.88,242.24,242.31,16592.0,229.3109,229.7271,229.1217,229.188,16592.0
2023-02-24 12:40:00,242.35,242.51,241.92,242.15,9919.0,229.2258,229.3771,228.8191,229.0366,9919.0
2023-02-24 12:50:00,242.13,242.17,241.62,241.87,5910.0,229.0177,229.0555,228.5353,228.7718,5910.0
2023-02-24 13:00:00,241.81,242.01,241.45,241.53,4781.0,228.715,228.9042,228.3745,228.4502,4781.0
2023-02-24 13:10:00,241.55,241.64,241.38,241.41,4403.0,228.4691,228.5542,228.3083,228.3367,4403.0
2023-02-24 13:20:00,241.48,241.89,241.47,241.68,8900.0,228.4029,228.7907,228.3934,228.5921,8900.0
2023-02-24 13:30:00,241.6,242.25,241.25,241.87,13852.0,228.5164,229.1312,228.1854,228.7718,13852.0
2023-02-24 13:40:00,241.88,242.23,241.78,242.01,7398.0,228.7812,229.1123,228.6867,228.9042,7398.0
2023-02-24 13:50:00,241.95,242.22,241.9,242.01,9447.0,228.8474,229.1028,228.8002,228.9042,9447.0
2023-02-24 14:00:00,242.02,242.31,241.97,242.08,6782.0,228.9137,229.188,228.8664,228.9704,6782.0
2023-02-24 14:10:00,242.16,242.5,241.91,242.38,8767.0,229.0461,229.3677,228.8096,229.2542,8767.0
2023-02-24 14:20:00,242.39,242.45,241.81,241.85,9432.0,229.2636,229.3204,228.715,228.7529,9432.0
2023-02-24 14:30:00,241.85,241.88,241.5,241.78,12499.0,228.7529,228.7812,228.4218,228.6867,12499.0
2023-02-24 14:40:00,241.7,242.01,241.28,242.01,13927.0,228.611,228.9042,228.2137,228.9042,13927.0
2023-02-24 14:50:00,241.95,243.15,241.94,242.97,7389.0,228.8474,229.9825,228.838,229.8122,7389.0
2023-02-24 15:00:00,243.07,243.33,242.54,243.33,9033.0,229.9068,230.1527,229.4055,230.1527,9033.0
2023-02-24 15:10:00,243.15,243.15,242.71,243.12,7963.0,229.9825,229.9825,229.5663,229.9541,7963.0
2023-02-24 15:20:00,243.19,243.78,243.19,243.44,10827.0,230.0203,230.5783,230.0203,230.2568,10827.0
2023-02-24 15:30:00,243.46,243.63,242.61,242.91,15445.0,230.2757,230.4365,229.4717,229.7555,15445.0
2023-02-24 15:40:00,242.81,243.07,242.46,242.54,21450.0,229.6609,229.9068,229.3298,229.4055,21450.0
2023-02-24 15:50:00,242.68,244.13,242.49,244.11,86821.0,229.5379,230.9094,229.3582,230.8905,86821.0
2023-02-27 09:30:00,246.1,246.6,245.01,245.94,14180.0,232.7727,233.2456,231.7417,232.6214,14180.0
2023-02-27 09:40:00,246.27,246.3,245.06,245.68,28270.0,232.9335,232.9619,231.789,232.3755,28270.0
2023-02-27 09:50:00,246.0,246.86,245.79,246.86,5491.0,232.6781,233.4916,232.4795,233.4916,5491.0
2023-02-27 10:00:00,246.82,246.82,245.85,246.05,12838.0,233.4537,233.4537,232.5362,232.7254,12838.0
2023-02-27 10:10:00,246.04,246.04,245.52,245.98,11742.0,232.716,232.716,232.2241,232.6592,11742.0
2023-02-27 10:20:00,245.94,246.05,244.93,245.21,10693.0,232.6214,232.7254,231.6661,231.9309,10693.0
2023-02-27 10:30:00,245.16,245.29,244.09,244.36,22183.0,231.8836,232.0066,230.8716,231.1269,22183.0
2023-02-27 10:40:00,244.11,244.24,243.72,244.22,7975.0,230.8905,231.0134,230.5216,230.9945,7975.0
2023-02-27 10:50:00,244.27,244.36,243.62,243.8,13614.0,231.0418,231.1269,230.427,230.5973,13614.0
2023-02-27 11:00:00,243.81,244.35,243.81,243.97,36088.0,230.6067,231.1175,230.6067,230.7581,36088.0
2023-02-27 11:10:00,244.03,244.03,242.55,243.15,35355.0,230.8148,230.8148,229.415,229.9825,35355.0
2023-02-27 11:20:00,243.28,243.35,242.79,242.92,6378.0,230.1054,230.1716,229.642,229.7649,6378.0
2023-02-27 11:30:00,242.92,243.12,242.28,243.12,16547.0,229.7649,229.9541,229.1596,229.9541,16547.0
2023-02-27 11:40:00,243.26,243.65,243.09,243.33,3305.0,230.0865,230.4554,229.9257,230.1527,3305.0
2023-02-27 11:50:00,243.33,243.63,243.26,243.59,1979.0,230.1527,230.4365,230.0865,230.3986,1979.0
2023-02-27 12:00:00,243.7,243.7,243.23,243.56,4250.0,230.5027,230.5027,230.0581,230.3703,4250.0
2023-02-27 12:10:00,243.38,243.78,243.38,243.53,2930.0,230.2,230.5783,230.2,230.3419,2930.0
2023-02-27 12:20:00,243.38,243.53,242.99,243.3,3327.0,230.2,230.3419,229.8311,230.1243,3327.0
2023-02-27 12:30:00,243.33,243.94,243.33,243.77,3139.0,230.1527,230.7297,230.1527,230.5689,3139.0
2023-02-27 12:40:00,243.87,244.05,243.58,244.05,4445.0,230.6635,230.8337,230.3892,230.8337,4445.0
2023-02-27 12:50:00,244.09,244.42,243.95,244.1,7168.0,230.8716,231.1837,230.7391,230.881,7168.0
2023-02-27 13:00:00,244.12,244.12,243.66,243.7,2353.0,230.8999,230.8999,230.4648,230.5027,2353.0
2023-02-27 13:10:00,243.74,243.77,243.44,243.76,2602.0,230.5405,230.5689,230.2568,230.5594,2602.0
2023-02-27 13:20:00,243.81,243.81,243.24,243.48,2649.0,230.6067,230.6067,230.0676,230.2946,2649.0
2023-02-27 13:30:00,243.42,243.88,243.42,243.78,3143.0,230.2378,230.6729,230.2378,230.5783,3143.0
2023-02-27 13:40:00,243.77,243.77,243.22,243.32,2973.0,230.5689,230.5689,230.0487,230.1433,2973.0
2023-02-27 13:50:00,243.3,243.87,243.3,243.87,3428.0,230.1243,230.6635,230.1243,230.6635,3428.0
2023-02-27 14:00:00,243.94,244.1,243.79,243.85,3039.0,230.7297,230.881,230.5878,230.6446,3039.0
2023-02-27 14:10:00,243.81,244.04,243.35,243.45,7621.0,230.6067,230.8243,230.1716,230.2662,7621.0
2023-02-27 14:20:00,243.45,243.53,243.14,243.44,3821.0,230.2662,230.3419,229.973,230.2568,3821.0
2023-02-27 14:30:00,243.71,243.93,243.7,243.8,2747.0,230.5121,230.7202,230.5027,230.5973,2747.0
2023-02-27 14:40:00,243.73,243.77,243.34,243.35,4253.0,230.5311,230.5689,230.1622,230.1716,4253.0
2023-02-27 14:50:00,243.44,243.49,243.22,243.26,2410.0,230.2568,230.3041,230.0487,230.0865,2410.0
2023-02-27 15:00:00,243.18,243.36,242.86,243.02,5826.0,230.0108,230.1811,229.7082,229.8595,5826.0
2023-02-27 15:10:00,242.93,243.09,242.55,242.59,5774.0,229.7744,229.9257,229.415,229.4528,5774.0
2023-02-27 15:20:00,242.72,243.01,242.54,243.0,5457.0,229.5757,229.85,229.4055,229.8406,5457.0
2023-02-27 15:30:00,243.0,243.0,242.2,242.47,7458.0,229.8406,229.8406,229.0839,229.3393,7458.0
2023-02-27 15:40:00,242.3,242.7,242.21,242.21,11811.0,229.1785,229.5568,229.0934,229.0934,11811.0
2023-02-27 15:50:00,242.22,243.2,242.21,243.2,57994.0,229.1028,230.0298,229.0934,230.0298,57994.0
2023-02-28 09:30:00,243.55,243.83,242.27,243.27,9835.0,230.3608,230.6256,229.1501,230.096,9835.0
2023-02-28 09:40:00,243.54,244.17,243.16,243.16,4550.0,230.3513,230.9472,229.9919,229.9919,4550.0
2023-02-28 09:50:00,243.37,244.15,242.77,243.06,8275.0,230.1905,230.9283,229.623,229.8973,8275.0
2023-02-28 10:00:00,243.15,244.18,243.14,243.88,5920.0,229.9825,230.9567,229.973,230.6729,5920.0
2023-02-28 10:10:00,243.65,243.65,242.99,243.3,5273.0,230.4554,230.4554,229.8311,230.1243,5273.0
2023-02-28 10:20:00,243.4,244.17,243.21,243.69,6859.0,230.2189,230.9472,230.0392,230.4932,6859.0
2023-02-28 10:30:00,243.89,244.03,243.39,243.47,4286.0,230.6824,230.8148,230.2095,230.2851,4286.0
2023-02-28 10:40:00,243.55,243.83,243.4,243.72,2561.0,230.3608,230.6256,230.2189,230.5216,2561.0
2023-02-28 10:50:00,243.71,243.81,243.11,243.67,3992.0,230.5121,230.6067,229.9446,230.4743,3992.0
2023-02-28 11:00:00,243.78,244.14,243.77,243.81,4264.0,230.5783,230.9189,230.5689,230.6067,4264.0
2023-02-28 11:10:00,243.95,244.35,243.85,244.35,5080.0,230.7391,231.1175,230.6446,231.1175,5080.0
2023-02-28 11:20:00,244.31,244.38,243.79,243.81,7913.0,231.0796,231.1459,230.5878,230.6067,7913.0
2023-02-28 11:30:00,243.88,244.01,243.69,243.69,3588.0,230.6729,230.7959,230.4932,230.4932,3588.0
2023-02-28 11:40:00,243.61,243.87,243.25,243.7,4261.0,230.4176,230.6635,230.077,230.5027,4261.0
2023-02-28 11:50:00,243.56,243.57,243.04,243.23,5095.0,230.3703,230.3797,229.8784,230.0581,5095.0
2023-02-28 12:00:00,243.23,243.46,243.15,243.37,3442.0,230.0581,230.2757,229.9825,230.1905,3442.0
2023-02-28 12:10:00,243.31,243.7,243.2,243.57,2609.0,230.1338,230.5027,230.0298,230.3797,2609.0
2023-02-28 12:20:00,243.55,243.87,243.55,243.64,2518.0,230.3608,230.6635,230.3608,230.4459,2518.0
2023-02-28 12:30:00,243.97,244.16,243.68,243.71,4798.0,230.7581,230.9378,230.4838,230.5121,4798.0
2023-02-28 12:40:00,243.67,243.77,243.26,243.28,3039.0,230.4743,230.5689,230.0865,230.1054,3039.0
2023-02-28 12:50:00,243.28,243.85,243.27,243.57,5219.0,230.1054,230.6446,230.096,230.3797,5219.0
2023-02-28 13:00:00,243.57,243.59,243.3,243.37,4121.0,230.3797,230.3986,230.1243,230.1905,4121.0
2023-02-28 13:10:00,243.34,243.41,243.11,243.3,5079.0,230.1622,230.2284,229.9446,230.1243,5079.0
2023-02-28 13:20:00,243.3,243.59,243.22,243.54,6914.0,230.1243,230.3986,230.0487,230.3513,6914.0
2023-02-28 13:30:00,243.54,243.59,243.12,243.4,11107.0,230.3513,230.3986,229.9541,230.2189,11107.0
2023-02-28 13:40:00,243.4,243.51,243.25,243.31,7918.0,230.2189,230.323,230.077,230.1338,7918.0
2023-02-28 13:50:00,243.4,243.53,243.21,243.38,4674.0,230.2189,230.3419,230.0392,230.2,4674.0
2023-02-28 14:00:00,243.43,243.6,243.17,243.35,10883.0,230.2473,230.4081,230.0014,230.1716,10883.0
2023-02-28 14:10:00,243.45,243.51,243.23,243.25,7819.0,230.2662,230.323,230.0581,230.077,7819.0
2023-02-28 14:20:00,243.2,243.25,242.87,242.87,6741.0,230.0298,230.077,229.7176,229.7176,6741.0
2023-02-28 14:30:00,242.93,243.28,242.93,243.25,6829.0,229.7744,230.1054,229.7744,230.077,6829.0
2023-02-28 14:40:00,243.17,243.45,243.13,243.25,4598.0,230.0014,230.2662,229.9635,230.077,4598.0
2023-02-28 14:50:00,243.2,243.26,242.88,242.89,4150.0,230.0298,230.0865,229.7271,229.7365,4150.0
2023-02-28 15:00:00,242.87,242.89,242.43,242.83,8412.0,229.7176,229.7365,229.3015,229.6798,8412.0
2023-02-28 15:10:00,242.7,243.04,242.69,242.69,11820.0,229.5568,229.8784,229.5474,229.5474,11820.0
2023-02-28 15:20:00,242.64,242.85,242.51,242.72,10172.0,229.5001,229.6987,229.3771,229.5757,10172.0
2023-02-28 15:30:00,242.72,242.78,242.29,242.35,26242.0,229.5757,229.6325,229.169,229.2258,26242.0
2023-02-28 15:40:00,242.34,243.04,242.34,242.79,30926.0,229.2163,229.8784,229.2163,229.642,30926.0
2023-02-28 15:50:00,242.97,243.42,242.89,242.95,129321.0,229.8122,230.2378,229.7365,229.7933,129321.0
2023-03-01 09:30:00,243.61,245.36,242.99,245.36,23610.0,230.4176,232.0728,229.8311,232.0728,23610.0
2023-03-01 09:40:00,245.4,245.91,244.87,245.17,10588.0,232.1106,232.593,231.6093,231.8931,10588.0
2023-03-01 09:50:00,245.05,245.29,244.68,244.81,8949.0,231.7796,232.0066,231.4296,231.5526,8949.0
2023-03-01 10:00:00,244.7,244.7,243.18,244.29,5781.0,231.4485,231.4485,230.0108,231.0607,5781.0
2023-03-01 10:10:00,244.22,244.47,243.86,244.47,13533.0,230.9945,231.231,230.654,231.231,13533.0
2023-03-01 10:20:00,244.39,245.7,244.1,245.7,9350.0,231.1553,232.3944,230.881,232.3944,9350.0
2023-03-01 10:30:00,245.52,246.07,244.79,246.07,10946.0,232.2241,232.7443,231.5337,232.7443,10946.0
2023-03-01 10:40:00,245.88,246.84,245.88,246.84,12906.0,232.5646,233.4726,232.5646,233.4726,12906.0
2023-03-01 10:50:00,246.88,248.47,246.88,248.38,33537.0,233.5105,235.0144,233.5105,234.9292,33537.0
2023-03-01 11:00:00,248.38,248.82,247.81,248.15,59908.0,234.9292,235.3454,234.3901,234.7117,59908.0
2023-03-01 11:10:00,248.14,248.35,247.72,247.81,17075.0,234.7022,234.9009,234.305,234.3901,17075.0
2023-03-01 11:20:00,247.74,248.48,247.49,248.06,12438.0,234.3239,235.0238,234.0874,234.6266,12438.0
2023-03-01 11:30:00,247.98,248.68,247.95,248.59,11688.0,234.5509,235.213,234.5225,235.1279,11688.0
2023-03-01 11:40:00,248.62,249.37,248.56,249.37,14829.0,235.1562,235.8656,235.0995,235.8656,14829.0
2023-03-01 11:50:00,249.31,250.56,249.3,249.61,38050.0,235.8089,236.9912,235.7994,236.0926,38050.0
2023-03-01 12:00:00,249.59,250.75,249.5,250.7,44328.0,236.0737,237.1709,235.9886,237.1236,44328.0
2023-03-01 12:10:00,250.7,250.7,249.34,249.43,17292.0,237.1236,237.1236,235.8372,235.9224,17292.0
2023-03-01 12:20:00,249.32,250.32,249.32,249.76,13765.0,235.8183,236.7642,235.8183,236.2345,13765.0
2023-03-01 12:30:00,249.9,249.9,249.31,249.32,5491.0,236.3669,236.3669,235.8089,235.8183,5491.0
2023-03-01 12:40:00,249.51,249.51,248.91,249.03,5832.0,235.998,235.998,235.4305,235.544,5832.0
2023-03-01 12:50:00,249.08,249.3,248.85,248.85,4866.0,235.5913,235.7994,235.3738,235.3738,4866.0
2023-03-01 13:00:00,248.98,248.98,248.36,248.53,6531.0,235.4967,235.4967,234.9103,235.0711,6531.0
2023-03-01 13:10:00,248.58,249.13,248.39,248.9,5524.0,235.1184,235.6386,234.9387,235.4211,5524.0
2023-03-01 13:20:00,249.01,249.26,248.68,249.05,9170.0,235.5251,235.7616,235.213,235.563,9170.0
2023-03-01 13:30:00,249.08,249.08,248.0,248.05,21041.0,235.5913,235.5913,234.5698,234.6171,21041.0
2023-03-01 13:40:00,248.01,248.64,247.9,248.53,22448.0,234.5793,235.1752,234.4752,235.0711,22448.0
2023-03-01 13:50:00,248.59,248.61,248.03,248.17,14261.0,235.1279,235.1468,234.5982,234.7306,14261.0
2023-03-01 14:00:00,248.18,248.45,247.96,248.33,16336.0,234.7401,234.9954,234.532,234.8819,16336.0
2023-03-01 14:10:00,248.4,248.78,248.19,248.19,32644.0,234.9482,235.3076,234.7495,234.7495,32644.0
2023-03-01 14:20:00,248.18,248.6,248.14,248.25,26041.0,234.7401,235.1373,234.7022,234.8063,26041.0
2023-03-01 14:30:00,248.15,248.45,248.07,248.25,17450.0,234.7117,234.9954,234.636,234.8063,17450.0
2023-03-01 14:40:00,248.3,248.49,247.8,247.9,16515.0,234.8536,235.0333,234.3806,234.4752,16515.0
2023-03-01 14:50:00,247.82,247.87,247.51,247.64,6103.0,234.3996,234.4469,234.1064,234.2293,6103.0
2023-03-01 15:00:00,247.52,248.28,247.51,248.2,15736.0,234.1158,234.8347,234.1064,234.759,15736.0
2023-03-01 15:10:00,248.3,248.3,247.93,248.08,8888.0,234.8536,234.8536,234.5036,234.6455,8888.0
2023-03-01 15:20:00,248.17,248.38,248.0,248.22,20067.0,234.7306,234.9292,234.5698,234.7779,20067.0
2023-03-01 15:30:00,248.33,248.74,248.0,248.59,16845.0,234.8819,235.2697,234.5698,235.1279,16845.0
2023-03-01 15:40:00,248.56,249.11,248.43,248.5,33603.0,235.0995,235.6197,234.9765,235.0427,33603.0
2023-03-01 15:50:00,248.4,249.25,248.39,249.21,154320.0,234.9482,235.7521,234.9387,235.7143,154320.0
2023-03-02 09:30:00,248.18,249.39,247.99,248.19,12944.0,234.7401,235.8845,234.5604,234.7495,12944.0
2023-03-02 09:40:00,248.06,248.28,247.52,247.74,6872.0,234.6266,234.8347,234.1158,234.3239,6872.0
2023-03-02 09:50:00,247.95,249.01,247.95,249.01,10924.0,234.5225,235.5251,234.5225,235.5251,10924.0
2023-03-02 10:00:00,249.01,249.38,248.91,249.2,5768.0,235.5251,235.8751,235.4305,235.7048,5768.0
2023-03-02 10:10:00,249.01,249.29,248.51,249.27,7871.0,235.5251,235.79,235.0522,235.771,7871.0
2023-03-02 10:20:00,249.16,250.12,248.85,250.12,6498.0,235.667,236.575,235.3738,236.575,6498.0
2023-03-02 10:30:00,250.12,250.83,250.06,250.47,11524.0,236.575,237.2466,236.5183,236.9061,11524.0
2023-03-02 10:40:00,250.47,251.18,250.47,251.0,14334.0,236.9061,237.5776,236.9061,237.4074,14334.0
2023-03-02 10:50:00,251.0,251.44,250.97,251.0,6965.0,237.4074,237.8235,237.379,237.4074,6965.0
2023-03-02 11:00:00,251.27,251.48,251.07,251.32,7696.0,237.6627,237.8614,237.4736,237.71,7696.0
2023-03-02 11:10:00,251.24,251.36,250.88,251.24,11236.0,237.6344,237.7479,237.2939,237.6344,11236.0
2023-03-02 11:20:00,251.13,251.54,250.98,251.04,32952.0,237.5303,237.9181,237.3884,237.4452,32952.0
2023-03-02 11:30:00,251.07,251.25,251.0,251.16,2555.0,237.4736,237.6438,237.4074,237.5587,2555.0
2023-03-02 11:40:00,251.07,251.27,250.86,250.97,4287.0,237.4736,237.6627,237.2749,237.379,4287.0
2023-03-02 11:50:00,251.04,251.13,250.76,251.07,7227.0,237.4452,237.5303,237.1804,237.4736,7227.0
2023-03-02 12:00:00,250.99,251.1,250.71,250.71,5642.0,237.3979,237.5019,237.1331,237.1331,5642.0
2023-03-02 12:10:00,250.67,250.75,250.24,250.24,3094.0,237.0952,237.1709,236.6885,236.6885,3094.0
2023-03-02 12:20:00,250.08,250.29,250.07,250.29,3493.0,236.5372,236.7358,236.5277,236.7358,3493.0
2023-03-02 12:30:00,250.3,250.62,249.92,249.94,4567.0,236.7453,237.0479,236.3858,236.4048,4567.0
2023-03-02 12:40:00,249.87,250.13,249.87,249.95,3715.0,236.3385,236.5845,236.3385,236.4142,3715.0
2023-03-02 12:50:00,250.01,250.45,249.96,250.45,3731.0,236.471,236.8871,236.4237,236.8871,3731.0
2023-03-02 13:00:00,250.45,250.46,250.09,250.19,3655.0,236.8871,236.8966,236.5466,236.6412,3655.0
2023-03-02 13:10:00,250.27,250.34,250.14,250.29,8440.0,236.7169,236.7831,236.5939,236.7358,8440.0
2023-03-02 13:20:00,250.29,250.77,250.12,250.18,19692.0,236.7358,237.1898,236.575,236.6318,19692.0
2023-03-02 13:30:00,250.28,251.3,250.28,250.82,22203.0,236.7263,237.6911,236.7263,237.2371,22203.0
2023-03-02 13:40:00,250.89,251.12,250.72,251.04,6356.0,237.3033,237.5209,237.1425,237.4452,6356.0
2023-03-02 13:50:00,251.02,251.47,251.01,251.32,5334.0,237.4263,237.8519,237.4168,237.71,5334.0
2023-03-02 14:00:00,251.42,251.88,251.42,251.76,7363.0,237.8046,238.2397,237.8046,238.1262,7363.0
2023-03-02 14:10:00,251.71,252.02,251.52,251.96,8391.0,238.0789,238.3721,237.8992,238.3154,8391.0
2023-03-02 14:20:00,251.96,252.49,251.9,252.49,6275.0,238.3154,238.8167,238.2586,238.8167,6275.0
2023-03-02 14:30:00,252.51,252.75,252.33,252.49,13048.0,238.8356,239.0626,238.6653,238.8167,13048.0
2023-03-02 14:40:00,252.52,252.9,252.49,252.85,10284.0,238.845,239.2045,238.8167,239.1572,10284.0
2023-03-02 14:50:00,252.93,253.2,252.67,253.09,10300.0,239.2328,239.4882,238.9869,239.3842,10300.0
2023-03-02 15:00:00,253.04,253.18,252.68,252.79,7530.0,239.3369,239.4693,238.9964,239.1004,7530.0
2023-03-02 15:10:00,252.85,253.32,252.85,253.16,7809.0,239.1572,239.6017,239.1572,239.4504,7809.0
2023-03-02 15:20:00,253.23,253.76,253.19,253.66,14527.0,239.5166,240.0179,239.4788,239.9233,14527.0
2023-03-02 15:30:00,253.69,254.55,253.66,254.37,21866.0,239.9517,240.7651,239.9233,240.5949,21866.0
2023-03-02 15:40:00,254.34,254.38,253.83,254.31,41248.0,240.5665,240.6043,240.0841,240.5381,41248.0
2023-03-02 15:50:00,254.27,254.28,252.62,252.95,128626.0,240.5003,240.5097,238.9396,239.2518,128626.0
2023-03-03 09:30:00,253.38,254.06,252.91,252.91,8959.0,239.6585,240.3016,239.2139,239.2139,8959.0
2023-03-03 09:40:00,253.22,253.71,253.18,253.3,5981.0,239.5071,239.9706,239.4693,239.5828,5981.0
2023-03-03 09:50:00,253.07,253.82,252.59,253.55,5073.0,239.3653,240.0746,238.9112,239.8193,5073.0
2023-03-03 10:00:00,253.58,253.96,252.53,252.53,8230.0,239.8476,240.2071,238.8545,238.8545,8230.0
2023-03-03 10:10:00,252.33,253.35,252.33,253.35,14127.0,238.6653,239.6301,238.6653,239.6301,14127.0
2023-03-03 10:20:00,253.29,253.98,253.28,253.98,6882.0,239.5733,240.226,239.5639,240.226,6882.0
2023-03-03 10:30:00,254.11,254.51,254.08,254.33,8412.0,240.3489,240.7273,240.3206,240.557,8412.0
2023-03-03 10:40:00,254.45,255.37,254.45,254.97,11140.0,240.6705,241.5407,240.6705,241.1624,11140.0
2023-03-03 10:50:00,254.88,255.43,254.71,254.95,4024.0,241.0772,241.5975,240.9164,241.1434,4024.0
2023-03-03 11:00:00,254.98,255.25,254.7,255.16,9498.0,241.1718,241.4272,240.907,241.3421,9498.0
2023-03-03 11:10:00,255.11,255.27,254.88,255.17,3203.0,241.2948,241.4461,241.0772,241.3515,3203.0
2023-03-03 11:20:00,255.16,255.61,255.06,255.59,9013.0,241.3421,241.7677,241.2475,241.7488,9013.0
2023-03-03 11:30:00,255.6,256.0,255.3,255.94,23651.0,241.7582,242.1366,241.4745,242.0798,23651.0
2023-03-03 11:40:00,256.0,256.43,255.91,256.06,3935.0,242.1366,242.5433,242.0515,242.1933,3935.0
2023-03-03 11:50:00,256.16,257.24,256.15,257.12,18686.0,242.2879,243.3094,242.2785,243.1959,18686.0
2023-03-03 12:00:00,257.03,257.12,256.09,256.28,8250.0,243.1108,243.1959,242.2217,242.4014,8250.0
2023-03-03 12:10:00,256.41,256.66,256.09,256.18,4737.0,242.5244,242.7608,242.2217,242.3068,4737.0
2023-03-03 12:20:00,256.18,256.64,255.95,256.63,10873.0,242.3068,242.7419,242.0893,242.7325,10873.0
2023-03-03 12:30:00,256.63,256.96,256.25,256.5,18859.0,242.7325,243.0446,242.373,242.6095,18859.0
2023-03-03 12:40:00,256.61,256.62,256.26,256.45,10921.0,242.7136,242.723,242.3825,242.5622,10921.0
2023-03-03 12:50:00,256.49,257.38,256.46,257.38,15461.0,242.6,243.4419,242.5717,243.4419,15461.0
2023-03-03 13:00:00,257.41,257.47,256.75,256.97,20205.0,243.4702,243.527,242.846,243.0541,20205.0
2023-03-03 13:10:00,257.09,257.44,257.02,257.11,14040.0,243.1676,243.4986,243.1013,243.1865,14040.0
2023-03-03 13:20:00,257.19,257.32,257.02,257.2,13333.0,243.2621,243.3851,243.1013,243.2716,13333.0
2023-03-03 13:30:00,257.27,257.39,257.04,257.19,6665.0,243.3378,243.4513,243.1203,243.2621,6665.0
2023-03-03 13:40:00,257.2,257.31,257.1,257.13,5566.0,243.2716,243.3756,243.177,243.2054,5566.0
2023-03-03 13:50:00,257.01,257.12,256.98,257.04,7351.0,243.0919,243.1959,243.0635,243.1203,7351.0
2023-03-03 14:00:00,257.17,257.23,256.73,256.88,6769.0,243.2432,243.3,242.8271,242.9689,6769.0
2023-03-03 14:10:00,256.97,257.63,256.94,257.63,11705.0,243.0541,243.6783,243.0257,243.6783,11705.0
2023-03-03 14:20:00,257.65,257.69,257.46,257.65,7190.0,243.6972,243.7351,243.5175,243.6972,7190.0
2023-03-03 14:30:00,257.65,257.65,257.32,257.47,17082.0,243.6972,243.6972,243.3851,243.527,17082.0
2023-03-03 14:40:00,257.42,257.97,257.4,257.97,12607.0,243.4797,243.9999,243.4608,243.9999,12607.0
2023-03-03 14:50:00,257.88,258.18,257.84,258.05,12689.0,243.9148,244.1985,243.8769,244.0756,12689.0
2023-03-03 15:00:00,258.12,258.39,257.88,258.35,11259.0,244.1418,244.3972,243.9148,244.3593,11259.0
2023-03-03 15:10:00,258.27,258.4,257.9,258.01,10555.0,244.2837,244.4066,243.9337,244.0377,10555.0
2023-03-03 15:20:00,257.96,258.43,257.96,258.38,15401.0,243.9904,244.435,243.9904,244.3877,15401.0
2023-03-03 15:30:00,258.36,258.42,258.18,258.2,18768.0,244.3688,244.4255,244.1985,244.2174,18768.0
2023-03-03 15:40:00,258.23,258.49,257.95,258.12,38663.0,244.2458,244.4917,243.981,244.1418,38663.0
2023-03-03 15:50:00,258.0,258.5,257.68,257.95,94863.0,244.0283,244.5012,243.7256,243.981,94863.0
2023-03-06 09:30:00,257.88,258.22,257.2,257.93,13130.0,243.9148,244.2364,243.2716,243.9621,13130.0
2023-03-06 09:40:00,257.94,257.95,257.15,257.81,2391.0,243.9715,243.981,243.2243,243.8486,2391.0
2023-03-06 09:50:00,257.97,258.1,257.0,257.21,3060.0,243.9999,244.1229,243.0824,243.2811,3060.0
2023-03-06 10:00:00,257.42,257.97,256.81,257.97,2426.0,243.4797,243.9999,242.9027,243.9999,2426.0
2023-03-06 10:10:00,258.03,258.2,257.57,257.94,4887.0,244.0567,244.2174,243.6216,243.9715,4887.0
2023-03-06 10:20:00,258.05,258.38,257.79,257.79,7918.0,244.0756,244.3877,243.8296,243.8296,7918.0
2023-03-06 10:30:00,258.05,258.67,257.93,258.48,22885.0,244.0756,244.662,243.9621,244.4823,22885.0
2023-03-06 10:40:00,258.37,259.11,258.25,259.02,7537.0,244.3782,245.0782,244.2647,244.993,7537.0
2023-03-06 10:50:00,258.93,258.93,258.41,258.6,6940.0,244.9079,244.9079,244.4161,244.5958,6940.0
2023-03-06 11:00:00,258.64,258.7,258.13,258.41,4609.0,244.6336,244.6904,244.1512,244.4161,4609.0
2023-03-06 11:10:00,258.47,258.64,258.24,258.61,7475.0,244.4728,244.6336,244.2553,244.6052,7475.0
2023-03-06 11:20:00,258.62,258.82,258.1,258.17,7717.0,244.6147,244.8039,244.1229,244.1891,7717.0
2023-03-06 11:30:00,258.34,258.42,257.93,258.19,6881.0,244.3499,244.4255,243.9621,244.208,6881.0
2023-03-06 11:40:00,258.23,258.52,258.06,258.52,8394.0,244.2458,244.5201,244.085,244.5201,8394.0
2023-03-06 11:50:00,258.44,259.13,258.42,259.13,9948.0,244.4444,245.0971,244.4255,245.0971,9948.0
2023-03-06 12:00:00,259.17,259.21,258.91,259.12,9124.0,245.1349,245.1728,244.889,245.0876,9124.0
2023-03-06 12:10:00,259.06,259.36,259.04,259.24,8743.0,245.0309,245.3146,245.012,245.2011,8743.0
2023-03-06 12:20:00,259.15,259.47,259.04,259.4,14427.0,245.116,245.4187,245.012,245.3525,14427.0
2023-03-06 12:30:00,259.4,259.42,259.1,259.16,7108.0,245.3525,245.3714,245.0687,245.1255,7108.0
2023-03-06 12:40:00,259.3,259.31,258.76,258.78,12321.0,245.2579,245.2673,244.7471,244.766,12321.0
2023-03-06 12:50:00,258.77,259.08,258.7,258.92,19647.0,244.7566,245.0498,244.6904,244.8985,19647.0
2023-03-06 13:00:00,258.91,259.23,257.92,257.95,21258.0,244.889,245.1917,243.9526,243.981,21258.0
2023-03-06 13:10:00,258.13,258.2,258.03,258.1,6909.0,244.1512,244.2174,244.0567,244.1229,6909.0
2023-03-06 13:20:00,258.03,258.22,257.95,257.95,8380.0,244.0567,244.2364,243.981,243.981,8380.0
2023-03-06 13:30:00,257.95,258.18,257.67,257.89,25402.0,243.981,244.1985,243.7161,243.9242,25402.0
2023-03-06 13:40:00,257.74,258.15,257.64,257.93,14788.0,243.7824,244.1702,243.6878,243.9621,14788.0
2023-03-06 13:50:00,257.86,258.05,257.74,257.95,7335.0,243.8959,244.0756,243.7824,243.981,7335.0
2023-03-06 14:00:00,257.91,258.03,257.84,257.94,4829.0,243.9432,244.0567,243.8769,243.9715,4829.0
2023-03-06 14:10:00,257.91,258.17,257.91,257.98,5710.0,243.9432,244.1891,243.9432,244.0094,5710.0
2023-03-06 14:20:00,257.96,258.23,257.91,258.23,6883.0,243.9904,244.2458,243.9432,244.2458,6883.0
2023-03-06 14:30:00,258.21,258.31,258.02,258.16,1997.0,244.2269,244.3215,244.0472,244.1796,1997.0
2023-03-06 14:40:00,258.05,258.26,257.74,257.93,11719.0,244.0756,244.2742,243.7824,243.9621,11719.0
2023-03-06 14:50:00,257.99,258.0,257.8,257.95,11328.0,244.0188,244.0283,243.8391,243.981,11328.0
2023-03-06 15:00:00,258.0,258.1,257.8,257.98,13958.0,244.0283,244.1229,243.8391,244.0094,13958.0
2023-03-06 15:10:00,257.88,257.97,257.29,257.4,21806.0,243.9148,243.9999,243.3567,243.4608,21806.0
2023-03-06 15:20:00,257.33,257.46,256.81,256.94,14723.0,243.3946,243.5175,242.9027,243.0257,14723.0
2023-03-06 15:30:00,256.79,257.27,256.78,257.1,43411.0,242.8838,243.3378,242.8743,243.177,43411.0
2023-03-06 15:40:00,257.1,257.44,256.96,257.33,13673.0,243.177,243.4986,243.0446,243.3946,13673.0
2023-03-06 15:50:00,257.34,257.89,257.3,257.86,50501.0,243.404,243.9242,243.3662,243.8959,50501.0
2023-03-07 09:30:00,257.8,260.24,257.49,260.04,41142.0,243.8391,246.147,243.5459,245.9578,41142.0
2023-03-07 09:40:00,260.21,260.48,259.38,260.47,25502.0,246.1186,246.374,245.3335,246.3645,25502.0
2023-03-07 09:50:00,260.47,261.91,260.18,261.48,19037.0,246.3645,247.7265,246.0902,247.3198,19037.0
2023-03-07 10:00:00,261.35,261.49,259.65,259.93,58987.0,247.1969,247.3293,245.5889,245.8538,58987.0
2023-03-07 10:10:00,260.0,260.29,259.05,260.25,41212.0,245.92,246.1943,245.0214,246.1564,41212.0
2023-03-07 10:20:00,260.38,260.73,259.62,259.8,28135.0,246.2794,246.6104,245.5605,245.7308,28135.0
2023-03-07 10:30:00,259.8,260.31,259.13,260.09,34609.0,245.7308,246.2132,245.0971,246.0051,34609.0
2023-03-07 10:40:00,260.09,260.33,259.6,260.05,23408.0,246.0051,246.2321,245.5416,245.9673,23408.0
2023-03-07 10:50:00,260.15,260.15,258.68,258.78,14219.0,246.0618,246.0618,244.6715,244.766,14219.0
2023-03-07 11:00:00,258.56,259.23,258.5,259.05,13854.0,244.558,245.1917,244.5012,245.0214,13854.0
2023-03-07 11:10:00,259.18,259.28,258.8,259.04,12618.0,245.1444,245.239,244.785,245.012,12618.0
2023-03-07 11:20:00,259.11,259.28,258.72,258.77,17135.0,245.0782,245.239,244.7093,244.7566,17135.0
2023-03-07 11:30:00,258.96,259.39,258.93,259.39,7616.0,244.9363,245.343,244.9079,245.343,7616.0
2023-03-07 11:40:00,259.29,259.31,258.95,259.24,3894.0,245.2484,245.2673,244.9268,245.2011,3894.0
2023-03-07 11:50:00,259.34,259.39,258.21,258.3,7112.0,245.2957,245.343,244.2269,244.312,7112.0
2023-03-07 12:00:00,258.3,258.3,256.98,257.13,16177.0,244.312,244.312,243.0635,243.2054,16177.0
2023-03-07 12:10:00,257.14,257.18,256.77,257.15,7330.0,243.2148,243.2527,242.8649,243.2243,7330.0
2023-03-07 12:20:00,257.26,257.88,257.1,257.13,8707.0,243.3284,243.9148,243.177,243.2054,8707.0
2023-03-07 12:30:00,256.95,257.43,256.78,257.38,10710.0,243.0351,243.4891,242.8743,243.4419,10710.0
2023-03-07 12:40:00,257.4,257.72,257.26,257.5,18378.0,243.4608,243.7634,243.3284,243.5554,18378.0
2023-03-07 12:50:00,257.53,257.65,256.93,257.11,11978.0,243.5837,243.6972,243.0162,243.1865,11978.0
2023-03-07 13:00:00,257.08,257.08,255.99,256.12,7369.0,243.1581,243.1581,242.1271,242.2501,7369.0
2023-03-07 13:10:00,256.13,256.79,256.08,256.58,24242.0,242.2595,242.8838,242.2123,242.6852,24242.0
2023-03-07 13:20:00,256.67,256.82,256.52,256.52,6023.0,242.7703,242.9122,242.6284,242.6284,6023.0
2023-03-07 13:30:00,256.57,256.69,256.23,256.32,2413.0,242.6757,242.7892,242.3541,242.4393,2413.0
2023-03-07 13:40:00,256.13,256.66,256.13,256.55,12539.0,242.2595,242.7608,242.2595,242.6568,12539.0
2023-03-07 13:50:00,256.57,256.86,256.04,256.12,22213.0,242.6757,242.95,242.1744,242.2501,22213.0
2023-03-07 14:00:00,256.3,256.71,256.28,256.6,12026.0,242.4203,242.8081,242.4014,242.7041,12026.0
2023-03-07 14:10:00,256.59,256.88,256.44,256.51,9400.0,242.6946,242.9689,242.5528,242.619,9400.0
2023-03-07 14:20:00,256.62,256.68,256.39,256.61,20836.0,242.723,242.7798,242.5055,242.7136,20836.0
2023-03-07 14:30:00,256.55,256.75,255.99,256.08,27902.0,242.6568,242.846,242.1271,242.2123,27902.0
2023-03-07 14:40:00,255.96,256.45,255.71,255.82,47326.0,242.0988,242.5622,241.8623,241.9663,47326.0
2023-03-07 14:50:00,255.75,255.99,255.69,255.74,11502.0,241.9001,242.1271,241.8434,241.8907,11502.0
2023-03-07 15:00:00,255.71,256.11,255.7,256.11,9221.0,241.8623,242.2406,241.8528,242.2406,9221.0
2023-03-07 15:10:00,256.12,256.54,256.12,256.41,12598.0,242.2501,242.6473,242.2501,242.5244,12598.0
2023-03-07 15:20:00,256.42,256.77,256.39,256.5,16808.0,242.5338,242.8649,242.5055,242.6095,16808.0
2023-03-07 15:30:00,256.5,257.13,256.44,257.05,13625.0,242.6095,243.2054,242.5528,243.1297,13625.0
2023-03-07 15:40:00,256.97,257.14,256.52,256.55,42112.0,243.0541,243.2148,242.6284,242.6568,42112.0
2023-03-07 15:50:00,256.55,256.83,256.18,256.29,134293.0,242.6568,242.9216,242.3068,242.4109,134293.0
2023-03-08 09:30:00,256.82,257.48,254.41,254.61,17411.0,242.9122,243.5364,240.6327,240.8219,17411.0
2023-03-08 09:40:00,254.61,255.81,254.61,255.81,8681.0,240.8219,241.9569,240.8219,241.9569,8681.0
2023-03-08 09:50:00,255.7,256.27,255.63,256.03,7388.0,241.8528,242.392,241.7866,242.165,7388.0
2023-03-08 10:00:00,256.03,256.03,254.78,255.59,14970.0,242.165,242.165,240.9827,241.7488,14970.0
2023-03-08 10:10:00,255.46,255.78,255.09,255.57,22248.0,241.6258,241.9285,241.2759,241.7299,22248.0
2023-03-08 10:20:00,255.66,256.74,255.26,256.57,34941.0,241.815,242.8365,241.4367,242.6757,34941.0
2023-03-08 10:30:00,256.62,257.33,256.3,256.38,9703.0,242.723,243.3946,242.4203,242.496,9703.0
2023-03-08 10:40:00,256.39,256.93,256.35,256.4,21101.0,242.5055,243.0162,242.4676,242.5149,21101.0
2023-03-08 10:50:00,256.41,256.82,256.2,256.6,7699.0,242.5244,242.9122,242.3258,242.7041,7699.0
2023-03-08 11:00:00,256.63,256.63,256.34,256.41,6873.0,242.7325,242.7325,242.4582,242.5244,6873.0
2023-03-08 11:10:00,256.49,256.69,256.09,256.1,11284.0,242.6,242.7892,242.2217,242.2312,11284.0
2023-03-08 11:20:00,255.48,256.02,255.42,255.92,17214.0,241.6447,242.1555,241.588,242.0609,17214.0
2023-03-08 11:30:00,256.07,256.09,255.65,255.82,9734.0,242.2028,242.2217,241.8055,241.9663,9734.0
2023-03-08 11:40:00,255.81,256.42,255.69,256.33,2353.0,241.9569,242.5338,241.8434,242.4487,2353.0
2023-03-08 11:50:00,256.39,256.4,255.84,256.05,10443.0,242.5055,242.5149,241.9852,242.1839,10443.0
2023-03-08 12:00:00,256.15,256.4,255.23,255.23,7144.0,242.2785,242.5149,241.4083,241.4083,7144.0
2023-03-08 12:10:00,255.2,255.2,254.65,255.15,4966.0,241.3799,241.3799,240.8597,241.3326,4966.0
2023-03-08 12:20:00,255.02,255.18,254.88,254.96,7828.0,241.2097,241.361,241.0772,241.1529,7828.0
2023-03-08 12:30:00,254.94,254.98,254.64,254.91,10941.0,241.134,241.1718,240.8502,241.1056,10941.0
2023-03-08 12:40:00,254.9,255.02,254.72,254.82,13291.0,241.0962,241.2097,240.9259,241.0205,13291.0
2023-03-08 12:50:00,254.85,255.11,254.81,255.11,17418.0,241.0489,241.2948,241.011,241.2948,17418.0
2023-03-08 13:00:00,254.96,255.15,254.77,254.97,9449.0,241.1529,241.3326,240.9732,241.1624,9449.0
2023-03-08 13:10:00,254.96,255.12,254.83,254.93,7453.0,241.1529,241.3042,241.0299,241.1245,7453.0
2023-03-08 13:20:00,254.93,255.21,254.83,255.06,12538.0,241.1245,241.3894,241.0299,241.2475,12538.0
2023-03-08 13:30:00,255.11,255.13,254.9,254.92,2895.0,241.2948,241.3137,241.0962,241.1151,2895.0
2023-03-08 13:40:00,254.99,255.19,254.85,254.86,11547.0,241.1813,241.3704,241.0489,241.0583,11547.0
2023-03-08 13:50:00,254.75,255.1,254.63,254.95,5407.0,240.9543,241.2853,240.8408,241.1434,5407.0
2023-03-08 14:00:00,255.02,255.51,255.02,255.49,6425.0,241.2097,241.6731,241.2097,241.6542,6425.0
2023-03-08 14:10:00,255.56,255.66,255.03,255.38,7666.0,241.7204,241.815,241.2191,241.5502,7666.0
2023-03-08 14:20:00,255.4,255.53,255.38,255.45,4217.0,241.5691,241.692,241.5502,241.6164,4217.0
2023-03-08 14:30:00,255.45,255.57,255.18,255.41,12965.0,241.6164,241.7299,241.361,241.5785,12965.0
2023-03-08 14:40:00,255.24,255.46,255.12,255.39,25650.0,241.4177,241.6258,241.3042,241.5596,25650.0
2023-03-08 14:50:00,255.38,255.41,255.04,255.32,32582.0,241.5502,241.5785,241.2286,241.4934,32582.0
2023-03-08 15:00:00,255.32,255.55,255.19,255.5,14932.0,241.4934,241.711,241.3704,241.6637,14932.0
2023-03-08 15:10:00,255.44,255.51,255.35,255.47,10481.0,241.6069,241.6731,241.5218,241.6353,10481.0
2023-03-08 15:20:00,255.41,255.54,255.24,255.42,13675.0,241.5785,241.7015,241.4177,241.588,13675.0
2023-03-08 15:30:00,255.42,256.02,255.41,255.98,15451.0,241.588,242.1555,241.5785,242.1177,15451.0
2023-03-08 15:40:00,255.94,256.34,255.88,255.99,19847.0,242.0798,242.4582,242.0231,242.1271,19847.0
2023-03-08 15:50:00,256.13,256.59,255.96,256.48,155124.0,242.2595,242.6946,242.0988,242.5906,155124.0
2023-03-09 09:30:00,257.07,258.27,256.57,256.69,20102.0,243.1486,244.2837,242.6757,242.7892,20102.0
2023-03-09 09:40:00,256.98,257.1,256.29,256.5,7852.0,243.0635,243.177,242.4109,242.6095,7852.0
2023-03-09 09:50:00,256.44,256.44,255.07,255.14,5168.0,242.5528,242.5528,241.2569,241.3232,5168.0
2023-03-09 10:00:00,255.16,256.04,255.12,255.65,15129.0,241.3421,242.1744,241.3042,241.8055,15129.0
2023-03-09 10:10:00,255.68,255.68,255.17,255.37,12645.0,241.8339,241.8339,241.3515,241.5407,12645.0
2023-03-09 10:20:00,255.38,255.77,255.24,255.41,34632.0,241.5502,241.919,241.4177,241.5785,34632.0
2023-03-09 10:30:00,255.41,256.65,255.39,256.31,369216.0,241.5785,242.7514,241.5596,242.4298,369216.0
2023-03-09 10:40:00,256.45,256.65,255.2,255.2,36370.0,242.5622,242.7514,241.3799,241.3799,36370.0
2023-03-09 10:50:00,255.03,255.1,252.4,252.64,21295.0,241.2191,241.2853,238.7315,238.9585,21295.0
2023-03-09 11:00:00,252.64,252.66,251.82,252.47,27291.0,238.9585,238.9775,238.1829,238.7977,27291.0
2023-03-09 11:10:00,252.59,253.18,252.43,253.16,19001.0,238.9112,239.4693,238.7599,239.4504,19001.0
2023-03-09 11:20:00,253.17,253.41,253.01,253.28,5798.0,239.4598,239.6868,239.3085,239.5639,5798.0
2023-03-09 11:30:00,253.27,253.72,253.18,253.61,9472.0,239.5544,239.9801,239.4693,239.876,9472.0
2023-03-09 11:40:00,253.72,254.32,253.49,254.15,12327.0,239.9801,240.5476,239.7625,240.3868,12327.0
2023-03-09 11:50:00,254.23,254.23,252.96,252.96,5892.0,240.4624,240.4624,239.2612,239.2612,5892.0
2023-03-09 12:00:00,252.96,253.0,252.11,252.27,12851.0,239.2612,239.299,238.4572,238.6086,12851.0
2023-03-09 12:10:00,252.31,252.61,252.15,252.58,5403.0,238.6464,238.9302,238.4951,238.9018,5403.0
2023-03-09 12:20:00,252.6,253.09,252.47,253.0,4186.0,238.9207,239.3842,238.7977,239.299,4186.0
2023-03-09 12:30:00,253.05,253.05,252.36,252.46,2598.0,239.3463,239.3463,238.6937,238.7883,2598.0
2023-03-09 12:40:00,252.37,252.57,251.94,252.05,5819.0,238.7032,238.8923,238.2964,238.4005,5819.0
2023-03-09 12:50:00,252.16,252.25,251.95,252.23,9728.0,238.5045,238.5897,238.3059,238.5707,9728.0
2023-03-09 13:00:00,252.19,252.41,252.05,252.12,5636.0,238.5329,238.741,238.4005,238.4667,5636.0
2023-03-09 13:10:00,252.23,252.49,252.12,252.43,7899.0,238.5707,238.8167,238.4667,238.7599,7899.0
2023-03-09 13:20:00,252.53,253.0,252.42,252.55,33465.0,238.8545,239.299,238.7505,238.8734,33465.0
2023-03-09 13:30:00,252.55,252.56,252.3,252.34,17771.0,238.8734,238.8829,238.637,238.6748,17771.0
2023-03-09 13:40:00,252.29,252.66,252.21,252.22,12285.0,238.6275,238.9775,238.5518,238.5613,12285.0
2023-03-09 13:50:00,252.2,252.34,251.84,252.22,15194.0,238.5424,238.6748,238.2019,238.5613,15194.0
2023-03-09 14:00:00,252.25,252.33,251.83,252.07,17061.0,238.5897,238.6653,238.1924,238.4194,17061.0
2023-03-09 14:10:00,252.18,252.28,251.9,252.01,9301.0,238.5235,238.618,238.2586,238.3627,9301.0
2023-03-09 14:20:00,252.09,252.32,251.83,251.84,5763.0,238.4383,238.6559,238.1924,238.2019,5763.0
2023-03-09 14:30:00,251.84,252.06,251.16,252.0,15120.0,238.2019,238.41,237.5587,238.3532,15120.0
2023-03-09 14:40:00,252.13,252.4,251.79,251.79,9507.0,238.4762,238.7315,238.1546,238.1546,9507.0
2023-03-09 14:50:00,251.7,251.9,251.47,251.56,21326.0,238.0694,238.2586,237.8519,237.937,21326.0
2023-03-09 15:00:00,251.61,251.7,251.3,251.47,26528.0,237.9843,238.0694,237.6911,237.8519,26528.0
2023-03-09 15:10:00,251.5,251.81,249.92,249.92,35042.0,237.8803,238.1735,236.3858,236.3858,35042.0
2023-03-09 15:20:00,249.93,250.67,249.59,250.22,13525.0,236.3953,237.0952,236.0737,236.6696,13525.0
2023-03-09 15:30:00,250.11,250.93,250.1,250.7,19668.0,236.5656,237.3411,236.5561,237.1236,19668.0
2023-03-09 15:40:00,250.7,250.86,250.16,250.84,27759.0,237.1236,237.2749,236.6128,237.256,27759.0
2023-03-09 15:50:00,250.93,251.5,250.37,250.64,132362.0,237.3411,237.8803,236.8115,237.0668,132362.0
2023-03-10 09:30:00,249.84,249.84,248.04,248.49,18385.0,236.3102,236.3102,234.6077,235.0333,18385.0
2023-03-10 09:40:00,248.05,248.05,246.12,246.44,8735.0,234.6171,234.6171,232.7916,233.0943,8735.0
2023-03-10 09:50:00,246.41,248.37,246.41,247.81,11732.0,233.0659,234.9198,233.0659,234.3901,11732.0
2023-03-10 10:00:00,247.81,249.46,247.71,249.34,9579.0,234.3901,235.9508,234.2955,235.8372,9579.0
2023-03-10 10:10:00,249.11,249.35,247.83,247.9,10702.0,235.6197,235.8467,234.409,234.4752,10702.0
2023-03-10 10:20:00,247.89,249.16,247.89,248.48,6145.0,234.4658,235.667,234.4658,235.0238,6145.0
2023-03-10 10:30:00,248.28,249.59,248.28,249.54,9706.0,234.8347,236.0737,234.8347,236.0264,9706.0
2023-03-10 10:40:00,249.57,249.81,248.93,249.13,10555.0,236.0548,236.2818,235.4495,235.6386,10555.0
2023-03-10 10:50:00,249.18,250.03,248.6,250.03,7589.0,235.6859,236.4899,235.1373,236.4899,7589.0
2023-03-10 11:00:00,250.0,250.53,249.66,249.78,9513.0,236.4615,236.9628,236.1399,236.2534,9513.0
2023-03-10 11:10:00,250.02,250.58,249.64,250.23,10441.0,236.4804,237.0101,236.121,236.6791,10441.0
2023-03-10 11:20:00,250.1,251.31,250.1,251.03,5588.0,236.5561,237.7006,236.5561,237.4357,5588.0
2023-03-10 11:30:00,251.13,251.43,250.95,250.98,4551.0,237.5303,237.8141,237.3601,237.3884,4551.0
2023-03-10 11:40:00,250.8,250.8,249.66,249.88,12100.0,237.2182,237.2182,236.1399,236.348,12100.0
2023-03-10 11:50:00,249.8,249.96,248.55,248.55,5356.0,236.2723,236.4237,235.09,235.09,5356.0
2023-03-10 12:00:00,248.62,248.98,247.87,247.92,7031.0,235.1562,235.4967,234.4469,234.4941,7031.0
2023-03-10 12:10:00,247.92,248.33,247.92,248.05,7500.0,234.4941,234.8819,234.4941,234.6171,7500.0
2023-03-10 12:20:00,247.98,248.13,247.12,247.36,20431.0,234.5509,234.6928,233.7375,233.9645,20431.0
2023-03-10 12:30:00,247.51,248.03,247.14,247.99,6040.0,234.1064,234.5982,233.7564,234.5604,6040.0
2023-03-10 12:40:00,247.57,247.58,246.92,246.93,3359.0,234.1631,234.1726,233.5483,233.5578,3359.0
2023-03-10 12:50:00,246.98,246.98,246.5,246.56,4129.0,233.6051,233.6051,233.151,233.2078,4129.0
2023-03-10 13:00:00,246.71,247.0,245.96,245.96,5781.0,233.3497,233.624,232.6403,232.6403,5781.0
2023-03-10 13:10:00,245.86,246.0,245.14,245.28,8672.0,232.5457,232.6781,231.8647,231.9971,8672.0
2023-03-10 13:20:00,245.22,245.3,243.68,243.81,11318.0,231.9404,232.016,230.4838,230.6067,11318.0
2023-03-10 13:30:00,243.94,244.12,243.1,243.1,6868.0,230.7297,230.8999,229.9352,229.9352,6868.0
2023-03-10 13:40:00,243.1,243.52,243.0,243.07,6038.0,229.9352,230.3324,229.8406,229.9068,6038.0
2023-03-10 13:50:00,242.84,243.05,242.4,242.93,4951.0,229.6893,229.8879,229.2731,229.7744,4951.0
2023-03-10 14:00:00,242.91,244.81,242.9,244.81,17091.0,229.7555,231.5526,229.746,231.5526,17091.0
2023-03-10 14:10:00,244.92,245.44,243.82,244.34,8319.0,231.6566,232.1485,230.6162,231.108,8319.0
2023-03-10 14:20:00,244.1,244.42,243.33,243.38,4056.0,230.881,231.1837,230.1527,230.2,4056.0
2023-03-10 14:30:00,243.5,244.29,243.39,244.13,9005.0,230.3135,231.0607,230.2095,230.9094,9005.0
2023-03-10 14:40:00,243.94,244.92,243.62,244.92,10346.0,230.7297,231.6566,230.427,231.6566,10346.0
2023-03-10 14:50:00,244.73,245.01,243.89,244.29,8615.0,231.4769,231.7417,230.6824,231.0607,8615.0
2023-03-10 15:00:00,244.2,244.3,243.32,243.94,8413.0,230.9756,231.0702,230.1433,230.7297,8413.0
2023-03-10 15:10:00,243.89,244.15,242.57,242.67,16833.0,230.6824,230.9283,229.4339,229.5285,16833.0
2023-03-10 15:20:00,242.45,243.28,242.38,243.16,14424.0,229.3204,230.1054,229.2542,229.9919,14424.0
2023-03-10 15:30:00,243.01,243.2,242.12,242.51,18560.0,229.85,230.0298,229.0082,229.3771,18560.0
2023-03-10 15:40:00,242.39,242.4,241.19,241.21,31008.0,229.2636,229.2731,228.1286,228.1475,31008.0
2023-03-10 15:50:00,241.28,242.18,241.24,241.84,70118.0,228.2137,229.065,228.1759,228.7434,70118.0
2023-03-13 09:30:00,238.0,238.0,235.21,235.81,49071.0,225.1114,225.1114,222.4724,223.04,49071.0
2023-03-13 09:40:00,236.42,237.1,234.04,237.09,19457.0,223.6169,224.2601,221.3658,224.2506,19457.0
2023-03-13 09:50:00,237.03,237.95,235.73,236.81,35030.0,224.1939,225.0641,222.9643,223.9858,35030.0
2023-03-13 10:00:00,236.81,238.44,236.01,237.9,37450.0,223.9858,225.5275,223.2291,225.0168,37450.0
2023-03-13 10:10:00,237.91,237.93,235.24,235.5,18457.0,225.0262,225.0451,222.5008,222.7467,18457.0
2023-03-13 10:20:00,235.51,236.0,234.38,234.61,27934.0,222.7562,223.2197,221.6874,221.9049,27934.0
2023-03-13 10:30:00,234.64,236.07,234.48,235.68,21684.0,221.9333,223.2859,221.782,222.917,21684.0
2023-03-13 10:40:00,235.84,236.82,234.99,236.33,18260.0,223.0683,223.9953,222.2644,223.5318,18260.0
2023-03-13 10:50:00,236.26,237.11,234.61,237.11,19540.0,223.4656,224.2696,221.9049,224.2696,19540.0
2023-03-13 11:00:00,236.78,237.09,235.34,235.88,23233.0,223.9574,224.2506,222.5954,223.1062,23233.0
2023-03-13 11:10:00,235.64,237.17,235.54,236.81,21843.0,222.8792,224.3263,222.7846,223.9858,21843.0
2023-03-13 11:20:00,237.17,238.96,237.13,238.74,46222.0,224.3263,226.0194,224.2885,225.8113,46222.0
2023-03-13 11:30:00,238.47,238.47,236.47,236.47,38527.0,225.5559,225.5559,223.6642,223.6642,38527.0
2023-03-13 11:40:00,236.31,237.26,236.1,237.26,22295.0,223.5129,224.4114,223.3142,224.4114,22295.0
2023-03-13 11:50:00,237.17,237.34,235.26,236.27,12176.0,224.3263,224.4871,222.5197,223.475,12176.0
2023-03-13 12:00:00,236.36,237.03,235.15,236.19,34945.0,223.5602,224.1939,222.4157,223.3994,34945.0
2023-03-13 12:10:00,236.18,236.88,235.0,235.99,13596.0,223.3899,224.052,222.2738,223.2102,13596.0
2023-03-13 12:20:00,236.09,236.19,235.24,235.79,12309.0,223.3048,223.3994,222.5008,223.021,12309.0
2023-03-13 12:30:00,235.89,235.89,234.79,235.5,13142.0,223.1156,223.1156,222.0752,222.7467,13142.0
2023-03-13 12:40:00,235.28,235.64,233.64,233.89,13549.0,222.5387,222.8792,220.9875,221.2239,13549.0
2023-03-13 12:50:00,233.77,234.23,233.28,233.37,16762.0,221.1104,221.5455,220.647,220.7321,16762.0
2023-03-13 13:00:00,233.58,233.79,232.93,233.76,13493.0,220.9307,221.1293,220.3159,221.101,13493.0
2023-03-13 13:10:00,233.89,234.57,233.63,234.49,13539.0,221.2239,221.8671,220.978,221.7914,13539.0
2023-03-13 13:20:00,234.63,234.63,233.67,234.05,18259.0,221.9239,221.9239,221.0158,221.3753,18259.0
2023-03-13 13:30:00,234.04,234.63,233.09,234.46,31706.0,221.3658,221.9239,220.4673,221.7631,31706.0
2023-03-13 13:40:00,234.62,234.83,234.03,234.17,19138.0,221.9144,222.113,221.3563,221.4888,19138.0
2023-03-13 13:50:00,234.17,235.33,234.17,235.33,23175.0,221.4888,222.5859,221.4888,222.5859,23175.0
2023-03-13 14:00:00,235.27,236.22,235.15,235.75,18050.0,222.5292,223.4277,222.4157,222.9832,18050.0
2023-03-13 14:10:00,235.62,237.23,235.54,236.83,27680.0,222.8602,224.3831,222.7846,224.0047,27680.0
2023-03-13 14:20:00,236.7,237.08,236.28,236.92,18655.0,223.8818,224.2412,223.4845,224.0898,18655.0
2023-03-13 14:30:00,237.1,237.83,236.55,236.77,28998.0,224.2601,224.9506,223.7399,223.948,28998.0
2023-03-13 14:40:00,236.75,237.21,235.95,236.06,16709.0,223.929,224.3641,223.1724,223.2764,16709.0
2023-03-13 14:50:00,236.14,236.45,235.83,236.24,14591.0,223.3521,223.6453,223.0589,223.4467,14591.0
2023-03-13 15:00:00,236.23,236.99,236.23,236.29,23136.0,223.4372,224.1561,223.4372,223.494,23136.0
2023-03-13 15:10:00,236.25,237.01,236.25,236.3,23411.0,223.4561,224.175,223.4561,223.5034,23411.0
2023-03-13 15:20:00,236.3,236.3,235.26,235.57,29991.0,223.5034,223.5034,222.5197,222.8129,29991.0
2023-03-13 15:30:00,235.66,236.29,235.62,236.2,34414.0,222.8981,223.494,222.8602,223.4088,34414.0
2023-03-13 15:40:00,236.14,236.65,235.99,235.99,56888.0,223.3521,223.8345,223.2102,223.2102,56888.0
2023-03-13 15:50:00,235.93,236.42,235.57,236.38,262905.0,223.1535,223.6169,222.8129,223.5791,262905.0
2023-03-14 09:30:00,239.87,240.26,238.58,238.86,17070.0,226.8801,227.249,225.6599,225.9248,17070.0
2023-03-14 09:40:00,238.89,239.79,238.89,239.41,8818.0,225.9532,226.8044,225.9532,226.445,8818.0
2023-03-14 09:50:00,239.45,239.54,238.15,239.03,21769.0,226.4828,226.568,225.2532,226.0856,21769.0
2023-03-14 10:00:00,238.82,239.41,238.38,238.79,14666.0,225.8869,226.445,225.4708,225.8586,14666.0
2023-03-14 10:10:00,238.55,239.23,237.76,239.08,18954.0,225.6316,226.2747,224.8844,226.1329,18954.0
2023-03-14 10:20:00,238.94,239.56,238.91,239.33,11630.0,226.0005,226.5869,225.9721,226.3693,11630.0
2023-03-14 10:30:00,239.33,240.12,239.0,240.11,23737.0,226.3693,227.1165,226.0572,227.1071,23737.0
2023-03-14 10:40:00,239.95,240.48,239.77,240.28,15375.0,226.9558,227.4571,226.7855,227.2679,15375.0
2023-03-14 10:50:00,240.36,240.77,239.7,239.7,10949.0,227.3436,227.7313,226.7193,226.7193,10949.0
2023-03-14 11:00:00,239.87,240.72,239.53,240.68,12690.0,226.8801,227.6841,226.5585,227.6462,12690.0
2023-03-14 11:10:00,240.63,241.15,240.63,240.93,10419.0,227.5989,228.0908,227.5989,227.8827,10419.0
2023-03-14 11:20:00,241.01,241.16,240.83,241.08,11074.0,227.9584,228.1002,227.7881,228.0246,11074.0
2023-03-14 11:30:00,241.08,241.43,240.98,241.11,13617.0,228.0246,228.3556,227.93,228.0529,13617.0
2023-03-14 11:40:00,241.12,241.17,240.14,240.18,17100.0,228.0624,228.1097,227.1355,227.1733,17100.0
2023-03-14 11:50:00,240.18,240.72,239.97,240.16,36357.0,227.1733,227.6841,226.9747,227.1544,36357.0
2023-03-14 12:00:00,240.16,240.66,239.69,239.8,17360.0,227.1544,227.6273,226.7098,226.8139,17360.0
2023-03-14 12:10:00,239.95,240.16,239.71,239.71,10951.0,226.9558,227.1544,226.7288,226.7288,10951.0
2023-03-14 12:20:00,239.66,239.7,238.46,238.54,19578.0,226.6815,226.7193,225.5464,225.6221,19578.0
2023-03-14 12:30:00,238.63,239.54,238.63,239.52,15738.0,225.7072,226.568,225.7072,226.549,15738.0
2023-03-14 12:40:00,239.49,239.49,238.81,239.18,14337.0,226.5207,226.5207,225.8775,226.2275,14337.0
2023-03-14 12:50:00,239.18,239.27,238.25,238.34,22432.0,226.2275,226.3126,225.3478,225.4329,22432.0
2023-03-14 13:00:00,238.24,238.49,237.58,237.64,12629.0,225.3384,225.5748,224.7141,224.7709,12629.0
2023-03-14 13:10:00,237.63,237.63,236.13,236.23,18320.0,224.7614,224.7614,223.3426,223.4372,18320.0
2023-03-14 13:20:00,236.2,236.87,236.04,236.42,15298.0,223.4088,224.0425,223.2575,223.6169,15298.0
2023-03-14 13:30:00,236.31,236.82,236.22,236.79,19129.0,223.5129,223.9953,223.4277,223.9669,19129.0
2023-03-14 13:40:00,236.81,236.88,235.81,236.17,26970.0,223.9858,224.052,223.04,223.3805,26970.0
2023-03-14 13:50:00,236.25,236.35,235.94,236.22,13796.0,223.4561,223.5507,223.1629,223.4277,13796.0
2023-03-14 14:00:00,236.26,236.46,235.38,235.57,11300.0,223.4656,223.6548,222.6332,222.8129,11300.0
2023-03-14 14:10:00,235.67,236.03,235.59,235.98,15140.0,222.9075,223.248,222.8319,223.2007,15140.0
2023-03-14 14:20:00,235.83,236.26,235.65,236.12,10282.0,223.0589,223.4656,222.8886,223.3332,10282.0
2023-03-14 14:30:00,236.19,236.65,236.09,236.38,15008.0,223.3994,223.8345,223.3048,223.5791,15008.0
2023-03-14 14:40:00,236.44,236.84,236.09,236.52,13295.0,223.6358,224.0142,223.3048,223.7115,13295.0
2023-03-14 14:50:00,236.4,236.61,235.91,236.08,10784.0,223.598,223.7966,223.1345,223.2953,10784.0
2023-03-14 15:00:00,236.11,236.26,235.19,235.39,12001.0,223.3237,223.4656,222.4535,222.6427,12001.0
2023-03-14 15:10:00,235.5,235.6,234.95,235.56,19010.0,222.7467,222.8413,222.2265,222.8035,19010.0
2023-03-14 15:20:00,235.65,235.66,235.03,235.37,13799.0,222.8886,222.8981,222.3022,222.6238,13799.0
2023-03-14 15:30:00,235.37,236.94,235.28,236.35,24055.0,222.6238,224.1088,222.5387,223.5507,24055.0
2023-03-14 15:40:00,236.37,236.84,236.27,236.77,22875.0,223.5696,224.0142,223.475,223.948,22875.0
2023-03-14 15:50:00,236.85,238.03,236.59,237.72,104861.0,224.0236,225.1397,223.7777,224.8465,104861.0
2023-03-15 09:30:00,232.85,234.09,230.47,231.95,35861.0,220.2402,221.4131,217.9891,219.389,35861.0
2023-03-15 09:40:00,231.97,233.58,230.97,231.21,17756.0,219.4079,220.9307,218.4621,218.6891,17756.0
2023-03-15 09:50:00,231.05,231.42,229.01,229.66,21811.0,218.5377,218.8877,216.6082,217.223,21811.0
2023-03-15 10:00:00,229.7,230.09,229.01,229.11,25445.0,217.2608,217.6297,216.6082,216.7028,25445.0
2023-03-15 10:10:00,229.15,230.29,228.79,230.03,16613.0,216.7406,217.8189,216.4001,217.573,16613.0
2023-03-15 10:20:00,230.06,230.38,228.61,229.03,17747.0,217.6013,217.904,216.2299,216.6271,17747.0
2023-03-15 10:30:00,229.03,229.68,228.69,229.39,17298.0,216.6271,217.2419,216.3055,216.9676,17298.0
2023-03-15 10:40:00,229.41,229.55,227.78,227.81,7548.0,216.9865,217.119,215.4448,215.4732,7548.0
2023-03-15 10:50:00,227.75,228.81,227.57,228.67,19594.0,215.4164,216.419,215.2462,216.2866,19594.0
2023-03-15 11:00:00,228.73,229.36,228.32,228.51,33066.0,216.3434,216.9392,215.9556,216.1353,33066.0
2023-03-15 11:10:00,228.72,230.11,228.47,229.95,10820.0,216.3339,217.6486,216.0974,217.4973,10820.0
2023-03-15 11:20:00,229.95,229.95,229.09,229.26,7804.0,217.4973,217.4973,216.6839,216.8447,7804.0
2023-03-15 11:30:00,229.24,229.51,228.38,228.54,10337.0,216.8257,217.0811,216.0123,216.1637,10337.0
2023-03-15 11:40:00,228.35,229.55,228.35,228.96,10442.0,215.9839,217.119,215.9839,216.5609,10442.0
2023-03-15 11:50:00,228.97,228.97,227.82,228.09,9817.0,216.5704,216.5704,215.4826,215.738,9817.0
2023-03-15 12:00:00,228.19,228.52,227.15,227.15,11914.0,215.8326,216.1447,214.8489,214.8489,11914.0
2023-03-15 12:10:00,227.0,227.41,226.78,227.16,10979.0,214.707,215.0948,214.499,214.8584,10979.0
2023-03-15 12:20:00,227.1,227.42,226.64,227.12,9581.0,214.8016,215.1043,214.3665,214.8206,9581.0
2023-03-15 12:30:00,227.23,227.45,226.52,226.67,13638.0,214.9246,215.1327,214.253,214.3949,13638.0
2023-03-15 12:40:00,226.76,227.12,226.55,227.12,8551.0,214.48,214.8206,214.2814,214.8206,8551.0
2023-03-15 12:50:00,227.07,227.08,225.86,226.43,18141.0,214.7733,214.7827,213.6288,214.1679,18141.0
2023-03-15 13:00:00,226.39,226.69,225.76,226.61,10105.0,214.1301,214.4138,213.5342,214.3382,10105.0
2023-03-15 13:10:00,226.69,227.68,226.68,227.24,8279.0,214.4138,215.3502,214.4044,214.9341,8279.0
2023-03-15 13:20:00,227.24,227.3,226.95,227.09,6128.0,214.9341,214.9908,214.6598,214.7922,6128.0
2023-03-15 13:30:00,227.1,227.22,226.53,227.04,9178.0,214.8016,214.9151,214.2625,214.7449,9178.0
2023-03-15 13:40:00,227.05,227.05,226.04,226.37,9187.0,214.7543,214.7543,213.799,214.1112,9187.0
2023-03-15 13:50:00,226.27,227.16,226.26,226.89,9740.0,214.0166,214.8584,214.0071,214.603,9740.0
2023-03-15 14:00:00,226.81,227.35,226.71,227.1,9674.0,214.5273,215.0381,214.4328,214.8016,9674.0
2023-03-15 14:10:00,227.15,227.51,226.95,227.46,7819.0,214.8489,215.1894,214.6598,215.1421,7819.0
2023-03-15 14:20:00,227.48,229.85,227.47,229.03,14317.0,215.1611,217.4027,215.1516,216.6271,14317.0
2023-03-15 14:30:00,229.04,229.62,228.36,228.87,9637.0,216.6366,217.1852,215.9934,216.4758,9637.0
2023-03-15 14:40:00,228.74,229.28,228.43,228.56,10175.0,216.3528,216.8636,216.0596,216.1826,10175.0
2023-03-15 14:50:00,228.61,229.6,228.32,229.55,16293.0,216.2299,217.1662,215.9556,217.119,16293.0
2023-03-15 15:00:00,229.65,230.33,229.34,229.5,16507.0,217.2135,217.8567,216.9203,217.0717,16507.0
2023-03-15 15:10:00,229.49,230.23,229.35,229.75,13550.0,217.0622,217.7621,216.9298,217.3081,13550.0
2023-03-15 15:20:00,229.73,230.58,229.51,230.32,16219.0,217.2892,218.0932,217.0811,217.8473,16219.0
2023-03-15 15:30:00,230.31,230.59,229.44,229.74,31133.0,217.8378,218.1026,217.0149,217.2987,31133.0
2023-03-15 15:40:00,229.66,229.81,228.86,229.03,31369.0,217.223,217.3649,216.4663,216.6271,31369.0
2023-03-15 15:50:00,228.99,230.71,228.93,230.58,143113.0,216.5893,218.2161,216.5325,218.0932,143113.0
2023-03-16 09:30:00,228.9,228.9,227.86,228.36,16072.0,216.5042,216.5042,215.5205,215.9934,16072.0
2023-03-16 09:40:00,228.52,229.2,228.11,228.24,7170.0,216.1447,216.7879,215.7569,215.8799,7170.0
2023-03-16 09:50:00,228.71,229.58,228.31,229.23,7463.0,216.3244,217.1473,215.9461,216.8163,7463.0
2023-03-16 10:00:00,229.35,229.45,227.85,227.85,7790.0,216.9298,217.0244,215.511,215.511,7790.0
2023-03-16 10:10:00,227.68,227.84,226.66,226.91,9468.0,215.3502,215.5016,214.3855,214.6219,9468.0
2023-03-16 10:20:00,227.18,227.61,226.84,227.53,9035.0,214.8773,215.284,214.5557,215.2083,9035.0
2023-03-16 10:30:00,227.73,228.4,227.48,228.28,12931.0,215.3975,216.0312,215.1611,215.9177,12931.0
2023-03-16 10:40:00,228.29,228.7,227.96,228.62,14711.0,215.9272,216.315,215.6151,216.2393,14711.0
2023-03-16 10:50:00,228.66,230.03,228.63,229.39,27136.0,216.2772,217.573,216.2488,216.9676,27136.0
2023-03-16 11:00:00,229.39,229.58,228.75,229.35,29031.0,216.9676,217.1473,216.3623,216.9298,29031.0
2023-03-16 11:10:00,229.34,229.48,228.61,229.02,23700.0,216.9203,217.0527,216.2299,216.6177,23700.0
2023-03-16 11:20:00,229.06,230.62,229.06,230.07,11231.0,216.6555,218.131,216.6555,217.6108,11231.0
2023-03-16 11:30:00,230.07,230.34,229.36,229.74,10443.0,217.6108,217.8662,216.9392,217.2987,10443.0
2023-03-16 11:40:00,229.75,230.46,229.74,230.24,11287.0,217.3081,217.9797,217.2987,217.7716,11287.0
2023-03-16 11:50:00,230.16,231.14,230.16,230.72,12086.0,217.6959,218.6229,217.6959,218.2256,12086.0
2023-03-16 12:00:00,230.69,230.94,230.04,230.34,18246.0,218.1972,218.4337,217.5824,217.8662,18246.0
2023-03-16 12:10:00,230.15,230.6,229.88,230.56,10045.0,217.6865,218.1121,217.4311,218.0743,10045.0
2023-03-16 12:20:00,230.43,230.71,230.12,230.46,8954.0,217.9513,218.2161,217.6581,217.9797,8954.0
2023-03-16 12:30:00,230.55,230.55,229.96,230.22,10760.0,218.0648,218.0648,217.5068,217.7527,10760.0
2023-03-16 12:40:00,230.03,230.59,229.98,230.55,12356.0,217.573,218.1026,217.5257,218.0648,12356.0
2023-03-16 12:50:00,230.78,231.66,230.7,231.45,8101.0,218.2823,219.1147,218.2067,218.9161,8101.0
2023-03-16 13:00:00,231.66,232.33,231.45,231.98,11633.0,219.1147,219.7484,218.9161,219.4174,11633.0
2023-03-16 13:10:00,231.92,232.0,231.09,231.09,5662.0,219.3606,219.4363,218.5756,218.5756,5662.0
2023-03-16 13:20:00,231.28,231.68,231.14,231.39,12237.0,218.7553,219.1336,218.6229,218.8593,12237.0
2023-03-16 13:30:00,231.29,231.39,230.88,231.04,12265.0,218.7647,218.8593,218.3769,218.5283,12265.0
2023-03-16 13:40:00,231.12,231.48,230.83,231.33,19838.0,218.6039,218.9444,218.3296,218.8026,19838.0
2023-03-16 13:50:00,231.31,231.43,230.98,231.25,19725.0,218.7836,218.8971,218.4715,218.7269,19725.0
2023-03-16 14:00:00,231.25,231.25,230.6,230.95,12323.0,218.7269,218.7269,218.1121,218.4431,12323.0
2023-03-16 14:10:00,231.21,231.26,230.8,230.8,14065.0,218.6891,218.7364,218.3013,218.3013,14065.0
2023-03-16 14:20:00,230.83,231.44,230.82,231.44,10557.0,218.3296,218.9066,218.3202,218.9066,10557.0
2023-03-16 14:30:00,231.53,231.68,231.03,231.68,9218.0,218.9917,219.1336,218.5188,219.1336,9218.0
2023-03-16 14:40:00,231.63,232.12,231.56,231.64,12792.0,219.0863,219.5498,219.0201,219.0958,12792.0
2023-03-16 14:50:00,231.6,232.12,231.49,232.12,7653.0,219.0579,219.5498,218.9539,219.5498,7653.0
2023-03-16 15:00:00,232.04,232.33,231.9,232.07,14340.0,219.4741,219.7484,219.3417,219.5025,14340.0
2023-03-16 15:10:00,232.11,232.33,231.83,231.83,15821.0,219.5403,219.7484,219.2755,219.2755,15821.0
2023-03-16 15:20:00,231.88,232.74,231.88,232.61,22888.0,219.3228,220.1362,219.3228,220.0132,22888.0
2023-03-16 15:30:00,232.61,232.7,231.89,232.1,25254.0,220.0132,220.0984,219.3322,219.5309,25254.0
2023-03-16 15:40:00,232.09,232.48,231.78,232.16,44583.0,219.5214,219.8903,219.2282,219.5876,44583.0
2023-03-16 15:50:00,232.19,232.24,231.26,231.84,140433.0,219.616,219.6633,218.7364,219.2849,140433.0
2023-03-17 09:30:00,230.05,230.44,226.89,228.24,159670.0,217.5919,217.9608,214.603,215.8799,159670.0
2023-03-17 09:40:00,228.56,228.59,226.14,226.25,15762.0,216.1826,216.2109,213.8936,213.9977,15762.0
2023-03-17 09:50:00,225.92,227.15,225.92,226.45,20307.0,213.6855,214.8489,213.6855,214.1868,20307.0
2023-03-17 10:00:00,226.71,228.69,226.56,227.76,17830.0,214.4328,216.3055,214.2909,215.4259,17830.0
2023-03-17 10:10:00,227.57,227.9,226.48,226.48,15210.0,215.2462,215.5583,214.2152,214.2152,15210.0
2023-03-17 10:20:00,226.69,226.82,226.07,226.45,18172.0,214.4138,214.5368,213.8274,214.1868,18172.0
2023-03-17 10:30:00,226.27,226.43,225.17,225.26,15549.0,214.0166,214.1679,212.9762,213.0613,15549.0
2023-03-17 10:40:00,225.15,226.03,224.95,225.59,23234.0,212.9572,213.7896,212.7681,213.3734,23234.0
2023-03-17 10:50:00,225.59,225.59,224.23,225.24,15783.0,213.3734,213.3734,212.0871,213.0424,15783.0
2023-03-17 11:00:00,225.24,225.7,224.74,225.66,18554.0,213.0424,213.4774,212.5694,213.4396,18554.0
2023-03-17 11:10:00,225.47,226.05,224.97,225.64,24991.0,213.2599,213.8085,212.787,213.4207,24991.0
2023-03-17 11:20:00,225.71,225.76,224.39,224.57,21687.0,213.4869,213.5342,212.2384,212.4086,21687.0
2023-03-17 11:30:00,224.57,225.2,224.4,224.58,17010.0,212.4086,213.0045,212.2478,212.4181,17010.0
2023-03-17 11:40:00,224.49,225.37,224.48,224.92,13863.0,212.333,213.1653,212.3235,212.7397,13863.0
2023-03-17 11:50:00,225.04,225.51,224.65,225.21,24954.0,212.8532,213.2977,212.4843,213.014,24954.0
2023-03-17 12:00:00,225.32,226.05,225.32,225.94,20146.0,213.118,213.8085,213.118,213.7045,20146.0
2023-03-17 12:10:00,225.92,226.03,225.44,225.75,25114.0,213.6855,213.7896,213.2315,213.5247,25114.0
2023-03-17 12:20:00,225.7,225.81,225.13,225.81,79276.0,213.4774,213.5815,212.9383,213.5815,79276.0
2023-03-17 12:30:00,225.82,226.2,225.14,225.27,15037.0,213.591,213.9504,212.9478,213.0707,15037.0
2023-03-17 12:40:00,225.18,226.09,225.1,225.94,16075.0,212.9856,213.8463,212.9099,213.7045,16075.0
2023-03-17 12:50:00,225.87,226.1,225.28,225.38,14460.0,213.6382,213.8558,213.0802,213.1748,14460.0
2023-03-17 13:00:00,225.45,226.14,225.26,225.93,19762.0,213.241,213.8936,213.0613,213.695,19762.0
2023-03-17 13:10:00,225.94,226.14,225.65,225.87,13152.0,213.7045,213.8936,213.4302,213.6382,13152.0
2023-03-17 13:20:00,225.94,226.48,225.53,225.84,12519.0,213.7045,214.2152,213.3167,213.6099,12519.0
2023-03-17 13:30:00,225.83,225.95,225.26,225.62,13455.0,213.6004,213.7139,213.0613,213.4018,13455.0
2023-03-17 13:40:00,225.57,225.63,224.98,225.56,11803.0,213.3545,213.4112,212.7964,213.345,11803.0
2023-03-17 13:50:00,225.48,225.68,224.97,225.19,17741.0,213.2694,213.4585,212.787,212.9951,17741.0
2023-03-17 14:00:00,225.39,225.73,225.04,225.05,21381.0,213.1842,213.5058,212.8532,212.8626,21381.0
2023-03-17 14:10:00,225.11,225.18,223.88,224.69,56271.0,212.9194,212.9856,211.756,212.5221,56271.0
2023-03-17 14:20:00,224.69,224.79,223.97,224.26,16852.0,212.5221,212.6167,211.8411,212.1154,16852.0
2023-03-17 14:30:00,224.12,224.66,223.91,224.43,23241.0,211.983,212.4938,211.7844,212.2762,23241.0
2023-03-17 14:40:00,224.45,224.55,224.09,224.41,17756.0,212.2951,212.3897,211.9546,212.2573,17756.0
2023-03-17 14:50:00,224.4,225.2,224.21,224.73,19397.0,212.2478,213.0045,212.0681,212.56,19397.0
2023-03-17 15:00:00,224.9,225.07,224.06,224.2,43730.0,212.7208,212.8816,211.9263,212.0587,43730.0
2023-03-17 15:10:00,224.25,224.88,224.11,224.54,31486.0,212.106,212.7019,211.9736,212.3803,31486.0
2023-03-17 15:20:00,224.55,224.79,224.02,224.28,62391.0,212.3897,212.6167,211.8884,212.1343,62391.0
2023-03-17 15:30:00,224.36,224.64,223.81,224.59,68464.0,212.21,212.4749,211.6898,212.4276,68464.0
2023-03-17 15:40:00,224.5,224.63,223.81,223.87,83580.0,212.3424,212.4654,211.6898,211.7466,83580.0
2023-03-17 15:50:00,223.93,226.27,223.93,225.54,352359.0,211.8033,214.0166,211.8033,213.3261,352359.0
2023-03-20 09:30:00,227.52,228.94,225.82,227.55,27858.0,215.1989,216.542,213.591,215.2273,27858.0
2023-03-20 09:40:00,227.66,229.41,227.33,229.41,17555.0,215.3313,216.9865,215.0192,216.9865,17555.0
2023-03-20 09:50:00,229.15,231.07,229.07,230.9,20636.0,216.7406,218.5566,216.665,218.3958,20636.0
2023-03-20 10:00:00,230.89,231.6,230.64,230.69,16437.0,218.3864,219.0579,218.1499,218.1972,16437.0
2023-03-20 10:10:00,230.82,231.78,230.7,231.04,30759.0,218.3202,219.2282,218.2067,218.5283,30759.0
2023-03-20 10:20:00,231.0,232.0,230.94,231.48,11929.0,218.4904,219.4363,218.4337,218.9444,11929.0
2023-03-20 10:30:00,231.33,231.76,230.94,231.18,9474.0,218.8026,219.2093,218.4337,218.6607,9474.0
2023-03-20 10:40:00,230.97,231.68,230.63,231.68,12275.0,218.4621,219.1336,218.1405,219.1336,12275.0
2023-03-20 10:50:00,231.81,231.81,231.18,231.18,8092.0,219.2566,219.2566,218.6607,218.6607,8092.0
2023-03-20 11:00:00,231.29,231.78,231.08,231.3,6694.0,218.7647,219.2282,218.5661,218.7742,6694.0
2023-03-20 11:10:00,231.09,231.09,230.24,230.45,7276.0,218.5756,218.5756,217.7716,217.9702,7276.0
2023-03-20 11:20:00,230.55,231.08,230.46,231.02,7914.0,218.0648,218.5661,217.9797,218.5094,7914.0
2023-03-20 11:30:00,230.91,231.88,230.91,231.7,10124.0,218.4053,219.3228,218.4053,219.1525,10124.0
2023-03-20 11:40:00,231.62,231.69,230.99,231.13,6802.0,219.0769,219.1431,218.481,218.6134,6802.0
2023-03-20 11:50:00,231.21,231.37,230.46,230.56,7551.0,218.6891,218.8404,217.9797,218.0743,7551.0
2023-03-20 12:00:00,230.36,230.36,229.83,229.83,6325.0,217.8851,217.8851,217.3838,217.3838,6325.0
2023-03-20 12:10:00,229.5,229.51,228.82,229.05,8479.0,217.0717,217.0811,216.4285,216.646,8479.0
2023-03-20 12:20:00,229.15,229.39,228.83,229.19,7234.0,216.7406,216.9676,216.4379,216.7785,7234.0
2023-03-20 12:30:00,229.32,229.56,229.18,229.55,4055.0,216.9014,217.1284,216.769,217.119,4055.0
2023-03-20 12:40:00,229.4,230.06,229.4,229.87,8516.0,216.9771,217.6013,216.9771,217.4216,8516.0
2023-03-20 12:50:00,229.87,230.53,229.87,230.2,4194.0,217.4216,218.0459,217.4216,217.7338,4194.0
2023-03-20 13:00:00,230.26,230.8,230.19,230.72,5086.0,217.7905,218.3013,217.7243,218.2256,5086.0
2023-03-20 13:10:00,230.8,230.87,230.61,230.74,4380.0,218.3013,218.3675,218.1216,218.2445,4380.0
2023-03-20 13:20:00,230.8,231.0,230.65,230.74,7609.0,218.3013,218.4904,218.1594,218.2445,7609.0
2023-03-20 13:30:00,230.78,231.0,230.35,230.36,4392.0,218.2823,218.4904,217.8756,217.8851,4392.0
2023-03-20 13:40:00,230.44,230.61,230.11,230.25,6904.0,217.9608,218.1216,217.6486,217.781,6904.0
2023-03-20 13:50:00,230.23,230.25,229.86,230.12,5228.0,217.7621,217.781,217.4122,217.6581,5228.0
2023-03-20 14:00:00,230.16,230.16,229.57,229.57,4256.0,217.6959,217.6959,217.1379,217.1379,4256.0
2023-03-20 14:10:00,229.49,229.82,229.49,229.7,7807.0,217.0622,217.3743,217.0622,217.2608,7807.0
2023-03-20 14:20:00,229.73,229.93,229.67,229.76,7006.0,217.2892,217.4784,217.2325,217.3176,7006.0
2023-03-20 14:30:00,229.73,229.77,229.25,229.26,6544.0,217.2892,217.327,216.8352,216.8447,6544.0
2023-03-20 14:40:00,229.13,229.29,228.95,229.23,5819.0,216.7217,216.873,216.5514,216.8163,5819.0
2023-03-20 14:50:00,229.24,229.66,229.24,229.37,6399.0,216.8257,217.223,216.8257,216.9487,6399.0
2023-03-20 15:00:00,229.2,229.58,229.19,229.26,5791.0,216.7879,217.1473,216.7785,216.8447,5791.0
2023-03-20 15:10:00,229.21,229.42,229.06,229.42,11199.0,216.7974,216.996,216.6555,216.996,11199.0
2023-03-20 15:20:00,229.5,229.68,228.99,229.68,7119.0,217.0717,217.2419,216.5893,217.2419,7119.0
2023-03-20 15:30:00,229.64,230.29,229.64,229.92,20872.0,217.2041,217.8189,217.2041,217.4689,20872.0
2023-03-20 15:40:00,229.9,229.92,229.58,229.59,17491.0,217.45,217.4689,217.1473,217.1568,17491.0
2023-03-20 15:50:00,229.69,230.2,229.69,229.99,76481.0,217.2514,217.7338,217.2514,217.5351,76481.0
2023-03-21 09:30:00,233.43,234.85,232.67,233.18,13270.0,220.7888,222.1319,220.07,220.5524,13270.0
2023-03-21 09:40:00,233.14,234.73,232.7,234.32,7527.0,220.5145,222.0184,220.0984,221.6306,7527.0
2023-03-21 09:50:00,233.59,234.21,233.35,234.16,5308.0,220.9402,221.5266,220.7132,221.4793,5308.0
2023-03-21 10:00:00,234.23,234.72,233.89,234.11,9453.0,221.5455,222.009,221.2239,221.432,9453.0
2023-03-21 10:10:00,234.12,234.41,233.72,233.82,6411.0,221.4415,221.7158,221.0631,221.1577,6411.0
2023-03-21 10:20:00,233.9,234.12,233.68,233.88,4860.0,221.2334,221.4415,221.0253,221.2145,4860.0
2023-03-21 10:30:00,233.81,234.18,233.54,233.96,6171.0,221.1483,221.4982,220.8929,221.2901,6171.0
2023-03-21 10:40:00,234.04,234.46,233.97,234.32,5690.0,221.3658,221.7631,221.2996,221.6306,5690.0
2023-03-21 10:50:00,234.33,234.43,233.59,233.8,5385.0,221.6401,221.7347,220.9402,221.1388,5385.0
2023-03-21 11:00:00,233.61,233.69,233.43,233.43,7546.0,220.9591,221.0348,220.7888,220.7888,7546.0
2023-03-21 11:10:00,233.43,234.17,233.43,234.17,9478.0,220.7888,221.4888,220.7888,221.4888,9478.0
2023-03-21 11:20:00,234.26,234.67,234.1,234.52,6956.0,221.5739,221.9617,221.4226,221.8198,6956.0
2023-03-21 11:30:00,234.63,234.92,234.38,234.38,6757.0,221.9239,222.1982,221.6874,221.6874,6757.0
2023-03-21 11:40:00,234.3,234.36,233.48,234.01,3663.0,221.6117,221.6685,220.8361,221.3374,3663.0
2023-03-21 11:50:00,234.08,234.09,233.66,233.96,8126.0,221.4036,221.4131,221.0064,221.2901,8126.0
2023-03-21 12:00:00,233.94,233.94,233.57,233.7,4920.0,221.2712,221.2712,220.9213,221.0442,4920.0
2023-03-21 12:10:00,233.79,234.04,233.79,233.8,3897.0,221.1293,221.3658,221.1293,221.1388,3897.0
2023-03-21 12:20:00,233.74,233.81,233.52,233.64,5941.0,221.0821,221.1483,220.874,220.9875,5941.0
2023-03-21 12:30:00,233.62,233.78,233.33,233.38,5135.0,220.9686,221.1199,220.6943,220.7415,5135.0
2023-03-21 12:40:00,233.22,233.65,233.2,233.46,3329.0,220.5902,220.9969,220.5713,220.8172,3329.0
2023-03-21 12:50:00,233.45,233.65,233.35,233.35,4639.0,220.8078,220.9969,220.7132,220.7132,4639.0
2023-03-21 13:00:00,233.35,233.39,233.09,233.09,2465.0,220.7132,220.751,220.4673,220.4673,2465.0
2023-03-21 13:10:00,233.09,233.18,232.91,232.92,6105.0,220.4673,220.5524,220.297,220.3065,6105.0
2023-03-21 13:20:00,233.01,233.53,232.99,233.41,6047.0,220.3916,220.8834,220.3727,220.7699,6047.0
2023-03-21 13:30:00,233.42,233.53,233.25,233.36,8063.0,220.7794,220.8834,220.6186,220.7226,8063.0
2023-03-21 13:40:00,233.36,233.75,233.36,233.59,10915.0,220.7226,221.0915,220.7226,220.9402,10915.0
2023-03-21 13:50:00,233.55,233.6,232.8,232.8,9501.0,220.9023,220.9496,220.193,220.193,9501.0
2023-03-21 14:00:00,232.82,233.01,232.62,232.74,9244.0,220.2119,220.3916,220.0227,220.1362,9244.0
2023-03-21 14:10:00,232.76,232.94,232.72,232.8,10196.0,220.1551,220.3254,220.1173,220.193,10196.0
2023-03-21 14:20:00,232.93,233.21,232.93,233.09,10525.0,220.3159,220.5808,220.3159,220.4673,10525.0
2023-03-21 14:30:00,233.09,233.23,232.79,232.8,8540.0,220.4673,220.5997,220.1835,220.193,8540.0
2023-03-21 14:40:00,232.84,233.32,232.76,233.28,6055.0,220.2308,220.6848,220.1551,220.647,6055.0
2023-03-21 14:50:00,233.2,233.28,232.92,233.16,5686.0,220.5713,220.647,220.3065,220.5335,5686.0
2023-03-21 15:00:00,233.17,233.49,233.15,233.48,4907.0,220.5429,220.8456,220.524,220.8361,4907.0
2023-03-21 15:10:00,233.52,233.64,233.35,233.56,12233.0,220.874,220.9875,220.7132,220.9118,12233.0
2023-03-21 15:20:00,233.64,233.8,233.42,233.79,16587.0,220.9875,221.1388,220.7794,221.1293,16587.0
2023-03-21 15:30:00,233.81,234.17,233.7,234.1,15472.0,221.1483,221.4888,221.0442,221.4226,15472.0
2023-03-21 15:40:00,234.15,234.7,234.15,234.6,20240.0,221.4698,221.9901,221.4698,221.8955,20240.0
2023-03-21 15:50:00,234.52,234.6,234.18,234.37,101643.0,221.8198,221.8955,221.4982,221.6779,101643.0
2023-03-22 09:30:00,234.17,235.65,234.14,235.39,16620.0,221.4888,222.8886,221.4604,222.6427,16620.0
2023-03-22 09:40:00,235.34,235.36,234.38,234.7,6725.0,222.5954,222.6143,221.6874,221.9901,6725.0
2023-03-22 09:50:00,234.84,235.39,234.84,234.89,3093.0,222.1225,222.6427,222.1225,222.1698,3093.0
2023-03-22 10:00:00,235.22,235.47,234.89,235.37,2520.0,222.4819,222.7184,222.1698,222.6238,2520.0
2023-03-22 10:10:00,235.51,235.53,234.39,235.03,6701.0,222.7562,222.7751,221.6969,222.3022,6701.0
2023-03-22 10:20:00,235.03,235.05,234.5,234.89,4851.0,222.3022,222.3211,221.8009,222.1698,4851.0
2023-03-22 10:30:00,234.9,235.16,234.66,234.68,5381.0,222.1792,222.4252,221.9522,221.9711,5381.0
2023-03-22 10:40:00,234.64,234.69,234.33,234.33,3216.0,221.9333,221.9806,221.6401,221.6401,3216.0
2023-03-22 10:50:00,234.44,234.93,234.41,234.64,8668.0,221.7441,222.2076,221.7158,221.9333,8668.0
2023-03-22 11:00:00,234.65,234.71,234.28,234.28,4183.0,221.9428,221.9995,221.5928,221.5928,4183.0
2023-03-22 11:10:00,234.32,234.32,233.91,234.13,4603.0,221.6306,221.6306,221.2428,221.4509,4603.0
2023-03-22 11:20:00,234.05,234.21,233.98,234.04,4495.0,221.3753,221.5266,221.3091,221.3658,4495.0
2023-03-22 11:30:00,234.15,234.15,233.68,233.68,3814.0,221.4698,221.4698,221.0253,221.0253,3814.0
2023-03-22 11:40:00,233.66,234.15,233.44,233.98,6258.0,221.0064,221.4698,220.7983,221.3091,6258.0
2023-03-22 11:50:00,234.03,234.37,233.91,234.27,3547.0,221.3563,221.6779,221.2428,221.5834,3547.0
2023-03-22 12:00:00,234.23,234.34,234.07,234.07,4647.0,221.5455,221.6496,221.3942,221.3942,4647.0
2023-03-22 12:10:00,234.08,234.08,233.64,233.77,5426.0,221.4036,221.4036,220.9875,221.1104,5426.0
2023-03-22 12:20:00,233.93,234.37,233.8,234.09,3887.0,221.2618,221.6779,221.1388,221.4131,3887.0
2023-03-22 12:30:00,233.94,234.04,233.8,233.8,2740.0,221.2712,221.3658,221.1388,221.1388,2740.0
2023-03-22 12:40:00,233.86,234.02,233.77,233.81,2554.0,221.1956,221.3469,221.1104,221.1483,2554.0
2023-03-22 12:50:00,233.89,234.0,233.38,233.47,2828.0,221.2239,221.328,220.7415,220.8267,2828.0
2023-03-22 13:00:00,233.43,233.52,233.19,233.23,2565.0,220.7888,220.874,220.5618,220.5997,2565.0
2023-03-22 13:10:00,233.33,233.6,233.24,233.51,2855.0,220.6943,220.9496,220.6091,220.8645,2855.0
2023-03-22 13:20:00,233.5,233.62,233.44,233.62,2758.0,220.855,220.9686,220.7983,220.9686,2758.0
2023-03-22 13:30:00,233.67,233.7,232.9,233.25,5414.0,221.0158,221.0442,220.2875,220.6186,5414.0
2023-03-22 13:40:00,233.13,233.44,233.11,233.34,5169.0,220.5051,220.7983,220.4862,220.7037,5169.0
2023-03-22 13:50:00,233.47,233.49,233.12,233.12,5609.0,220.8267,220.8456,220.4956,220.4956,5609.0
2023-03-22 14:00:00,233.33,235.51,233.23,234.45,8536.0,220.6943,222.7562,220.5997,221.7536,8536.0
2023-03-22 14:10:00,234.42,234.73,233.72,234.46,8302.0,221.7252,222.0184,221.0631,221.7631,8302.0
2023-03-22 14:20:00,234.11,234.31,233.81,234.17,4951.0,221.432,221.6212,221.1483,221.4888,4951.0
2023-03-22 14:30:00,234.07,234.75,233.14,233.83,9515.0,221.3942,222.0374,220.5145,221.1672,9515.0
2023-03-22 14:40:00,234.08,236.12,234.08,235.49,19958.0,221.4036,223.3332,221.4036,222.7373,19958.0
2023-03-22 14:50:00,235.31,235.8,233.9,233.9,7930.0,222.567,223.0305,221.2334,221.2334,7930.0
2023-03-22 15:00:00,233.71,234.08,232.01,232.34,9826.0,221.0537,221.4036,219.4457,219.7579,9826.0
2023-03-22 15:10:00,232.59,232.67,231.67,232.62,33100.0,219.9943,220.07,219.1242,220.0227,33100.0
2023-03-22 15:20:00,232.51,233.51,232.24,232.67,29367.0,219.9187,220.8645,219.6633,220.07,29367.0
2023-03-22 15:30:00,232.7,232.84,231.56,231.94,17948.0,220.0984,220.2308,219.0201,219.3795,17948.0
2023-03-22 15:40:00,232.01,232.1,230.82,231.13,18226.0,219.4457,219.5309,218.3202,218.6134,18226.0
2023-03-22 15:50:00,231.08,231.23,229.33,229.34,59343.0,218.5661,218.708,216.9109,216.9203,59343.0
2023-03-23 09:30:00,229.31,231.55,229.31,230.83,14381.0,216.892,219.0106,216.892,218.3296,14381.0
2023-03-23 09:40:00,230.46,231.37,230.11,231.12,3886.0,217.9797,218.8404,217.6486,218.6039,3886.0
2023-03-23 09:50:00,230.97,231.17,229.99,230.24,1208.0,218.4621,218.6512,217.5351,217.7716,1208.0
2023-03-23 10:00:00,230.14,230.99,229.9,230.56,9924.0,217.677,218.481,217.45,218.0743,9924.0
2023-03-23 10:10:00,230.8,231.03,230.59,230.7,4020.0,218.3013,218.5188,218.1026,218.2067,4020.0
2023-03-23 10:20:00,230.42,230.82,230.25,230.82,4373.0,217.9418,218.3202,217.781,218.3202,4373.0
2023-03-23 10:30:00,230.6,230.86,230.37,230.78,5010.0,218.1121,218.358,217.8946,218.2823,5010.0
2023-03-23 10:40:00,230.87,231.21,230.52,231.0,6804.0,218.3675,218.6891,218.0364,218.4904,6804.0
2023-03-23 10:50:00,231.0,231.49,230.95,231.43,5323.0,218.4904,218.9539,218.4431,218.8971,5323.0
2023-03-23 11:00:00,231.59,231.65,231.24,231.59,13888.0,219.0485,219.1052,218.7174,219.0485,13888.0
2023-03-23 11:10:00,231.58,231.82,231.04,231.04,5500.0,219.039,219.266,218.5283,218.5283,5500.0
2023-03-23 11:20:00,230.81,231.27,230.66,230.66,7810.0,218.3107,218.7458,218.1688,218.1688,7810.0
2023-03-23 11:30:00,230.75,231.24,230.65,231.09,4290.0,218.254,218.7174,218.1594,218.5756,4290.0
2023-03-23 11:40:00,231.06,231.06,230.56,230.64,2366.0,218.5472,218.5472,218.0743,218.1499,2366.0
2023-03-23 11:50:00,230.7,230.98,230.28,230.68,6475.0,218.2067,218.4715,217.8094,218.1878,6475.0
2023-03-23 12:00:00,230.69,230.74,230.2,230.45,4076.0,218.1972,218.2445,217.7338,217.9702,4076.0
2023-03-23 12:10:00,230.32,230.32,229.6,229.6,2403.0,217.8473,217.8473,217.1662,217.1662,2403.0
2023-03-23 12:20:00,229.59,229.62,229.27,229.33,4184.0,217.1568,217.1852,216.8541,216.9109,4184.0
2023-03-23 12:30:00,229.45,230.04,229.38,229.59,8641.0,217.0244,217.5824,216.9582,217.1568,8641.0
2023-03-23 12:40:00,229.46,229.47,229.02,229.24,10741.0,217.0338,217.0433,216.6177,216.8257,10741.0
2023-03-23 12:50:00,229.17,229.17,228.76,228.8,4389.0,216.7595,216.7595,216.3717,216.4096,4389.0
2023-03-23 13:00:00,228.8,228.96,228.42,228.43,6427.0,216.4096,216.5609,216.0502,216.0596,6427.0
2023-03-23 13:10:00,228.67,228.69,227.78,227.79,5036.0,216.2866,216.3055,215.4448,215.4543,5036.0
2023-03-23 13:20:00,227.9,228.21,227.37,227.63,10445.0,215.5583,215.8515,215.057,215.3029,10445.0
2023-03-23 13:30:00,227.7,228.12,227.67,228.02,7883.0,215.3691,215.7664,215.3408,215.6718,7883.0
2023-03-23 13:40:00,228.03,228.46,227.83,227.83,5150.0,215.6813,216.088,215.4921,215.4921,5150.0
2023-03-23 13:50:00,227.81,228.05,227.7,227.76,2524.0,215.4732,215.7002,215.3691,215.4259,2524.0
2023-03-23 14:00:00,227.78,228.06,227.61,227.77,5218.0,215.4448,215.7096,215.284,215.4354,5218.0
2023-03-23 14:10:00,227.77,227.93,227.53,227.84,5177.0,215.4354,215.5867,215.2083,215.5016,5177.0
2023-03-23 14:20:00,227.68,227.68,226.35,226.35,10477.0,215.3502,215.3502,214.0922,214.0922,10477.0
2023-03-23 14:30:00,226.42,226.56,225.66,225.69,16776.0,214.1585,214.2909,213.4396,213.468,16776.0
2023-03-23 14:40:00,225.76,225.8,225.0,225.39,8497.0,213.5342,213.572,212.8154,213.1842,8497.0
2023-03-23 14:50:00,225.37,225.89,224.93,225.79,8043.0,213.1653,213.6572,212.7491,213.5626,8043.0
2023-03-23 15:00:00,226.08,227.48,225.64,226.35,23079.0,213.8369,215.1611,213.4207,214.0922,23079.0
2023-03-23 15:10:00,226.42,226.42,225.3,225.3,7544.0,214.1585,214.1585,213.0991,213.0991,7544.0
2023-03-23 15:20:00,225.11,225.89,224.47,225.51,10080.0,212.9194,213.6572,212.3141,213.2977,10080.0
2023-03-23 15:30:00,225.3,226.09,225.04,225.91,11566.0,213.0991,213.8463,212.8532,213.6761,11566.0
2023-03-23 15:40:00,225.78,226.86,225.66,226.48,11953.0,213.5531,214.5746,213.4396,214.2152,11953.0
2023-03-23 15:50:00,226.58,227.46,225.93,226.09,75026.0,214.3098,215.1421,213.695,213.8463,75026.0
2023-03-24 09:30:00,223.84,224.68,222.61,222.61,11223.0,211.7182,212.5127,210.5548,210.5548,11223.0
2023-03-24 09:40:00,222.64,222.94,221.0,221.33,18283.0,210.5832,210.8669,209.032,209.3441,18283.0
2023-03-24 09:50:00,221.33,222.26,221.0,222.07,14549.0,209.3441,210.2237,209.032,210.044,14549.0
2023-03-24 10:00:00,222.03,223.0,222.03,222.55,23049.0,210.0062,210.9237,210.0062,210.498,23049.0
2023-03-24 10:10:00,222.58,223.43,221.8,221.8,10602.0,210.5264,211.3304,209.7887,209.7887,10602.0
2023-03-24 10:20:00,221.51,223.36,221.51,223.09,7983.0,209.5144,211.2642,209.5144,211.0088,7983.0
2023-03-24 10:30:00,223.33,223.72,222.15,222.15,3693.0,211.2358,211.6047,210.1197,210.1197,3693.0
2023-03-24 10:40:00,222.0,222.0,221.06,221.44,9818.0,209.9778,209.9778,209.0887,209.4481,9818.0
2023-03-24 10:50:00,221.26,221.58,220.95,221.3,16713.0,209.2779,209.5806,208.9847,209.3157,16713.0
2023-03-24 11:00:00,221.47,221.68,220.81,221.11,14221.0,209.4765,209.6751,208.8523,209.136,14221.0
2023-03-24 11:10:00,220.95,221.22,220.59,220.96,14883.0,208.9847,209.2401,208.6442,208.9941,14883.0
2023-03-24 11:20:00,221.05,221.41,220.8,221.06,17200.0,209.0793,209.4198,208.8428,209.0887,17200.0
2023-03-24 11:30:00,221.11,222.06,221.03,222.03,7986.0,209.136,210.0346,209.0603,210.0062,7986.0
2023-03-24 11:40:00,221.99,222.69,221.71,222.61,28884.0,209.9684,210.6305,209.7035,210.5548,28884.0
2023-03-24 11:50:00,222.61,223.63,222.26,223.27,9932.0,210.5548,211.5195,210.2237,211.179,9932.0
2023-03-24 12:00:00,223.11,224.24,222.9,223.13,7331.0,211.0277,212.0965,210.8291,211.0466,7331.0
2023-03-24 12:10:00,223.15,223.57,223.12,223.28,4740.0,211.0655,211.4628,211.0372,211.1885,4740.0
2023-03-24 12:20:00,223.4,223.56,223.03,223.51,6707.0,211.302,211.4533,210.952,211.406,6707.0
2023-03-24 12:30:00,223.64,224.05,223.57,223.85,5100.0,211.529,211.9168,211.4628,211.7276,5100.0
2023-03-24 12:40:00,223.89,224.07,223.68,223.93,9200.0,211.7655,211.9357,211.5668,211.8033,9200.0
2023-03-24 12:50:00,224.07,224.07,223.68,223.68,5510.0,211.9357,211.9357,211.5668,211.5668,5510.0
2023-03-24 13:00:00,223.75,223.87,223.3,223.3,6213.0,211.633,211.7466,211.2074,211.2074,6213.0
2023-03-24 13:10:00,223.41,223.62,223.21,223.21,3068.0,211.3115,211.5101,211.1223,211.1223,3068.0
2023-03-24 13:20:00,223.33,224.1,223.17,223.72,7571.0,211.2358,211.9641,211.0845,211.6047,7571.0
2023-03-24 13:30:00,223.77,224.15,223.63,224.0,5961.0,211.652,212.0114,211.5195,211.8695,5961.0
2023-03-24 13:40:00,224.02,224.02,223.26,223.41,6601.0,211.8884,211.8884,211.1696,211.3115,6601.0
2023-03-24 13:50:00,223.3,223.79,223.15,223.79,5781.0,211.2074,211.6709,211.0655,211.6709,5781.0
2023-03-24 14:00:00,223.81,224.17,223.66,223.94,7657.0,211.6898,212.0303,211.5479,211.8128,7657.0
2023-03-24 14:10:00,223.9,224.06,223.64,223.79,15698.0,211.7749,211.9263,211.529,211.6709,15698.0
2023-03-24 14:20:00,223.86,224.0,223.72,223.74,5614.0,211.7371,211.8695,211.6047,211.6236,5614.0
2023-03-24 14:30:00,223.87,224.3,223.8,224.03,10622.0,211.7466,212.1533,211.6803,211.8979,10622.0
2023-03-24 14:40:00,223.97,224.14,223.79,223.93,11170.0,211.8411,212.0019,211.6709,211.8033,11170.0
2023-03-24 14:50:00,223.86,224.06,223.65,223.69,12102.0,211.7371,211.9263,211.5385,211.5763,12102.0
2023-03-24 15:00:00,223.68,223.73,223.24,223.25,9139.0,211.5668,211.6141,211.1507,211.1601,9139.0
2023-03-24 15:10:00,223.25,223.65,223.1,223.53,14236.0,211.1601,211.5385,211.0182,211.425,14236.0
2023-03-24 15:20:00,223.56,224.15,223.53,223.96,28036.0,211.4533,212.0114,211.425,211.8317,28036.0
2023-03-24 15:30:00,223.95,224.3,223.67,223.89,27090.0,211.8222,212.1533,211.5574,211.7655,27090.0
2023-03-24 15:40:00,223.83,224.1,223.63,223.98,21549.0,211.7087,211.9641,211.5195,211.8506,21549.0
2023-03-24 15:50:00,223.8,224.51,223.69,223.99,195603.0,211.6803,212.3519,211.5763,211.8601,195603.0
2023-03-27 09:30:00,226.0,226.41,224.56,225.11,18206.0,213.7612,214.149,212.3992,212.9194,18206.0
2023-03-27 09:40:00,225.31,226.39,224.99,226.39,12241.0,213.1086,214.1301,212.8059,214.1301,12241.0
2023-03-27 09:50:00,226.01,226.21,225.24,225.45,7090.0,213.7707,213.9598,213.0424,213.241,7090.0
2023-03-27 10:00:00,225.45,225.45,224.88,225.25,7199.0,213.241,213.241,212.7019,213.0518,7199.0
2023-03-27 10:10:00,225.26,225.8,224.96,225.26,8275.0,213.0613,213.572,212.7775,213.0613,8275.0
2023-03-27 10:20:00,225.31,225.43,224.64,225.13,5593.0,213.1086,213.2221,212.4749,212.9383,5593.0
2023-03-27 10:30:00,225.03,225.03,224.5,224.55,5950.0,212.8437,212.8437,212.3424,212.3897,5950.0
2023-03-27 10:40:00,224.65,224.65,224.17,224.25,3136.0,212.4843,212.4843,212.0303,212.106,3136.0
2023-03-27 10:50:00,224.25,224.45,223.9,223.91,12484.0,212.106,212.2951,211.7749,211.7844,12484.0
2023-03-27 11:00:00,223.97,224.15,223.8,224.09,6213.0,211.8411,212.0114,211.6803,211.9546,6213.0
2023-03-27 11:10:00,223.98,224.27,223.63,223.63,4391.0,211.8506,212.1249,211.5195,211.5195,4391.0
2023-03-27 11:20:00,223.88,224.49,223.85,224.49,2830.0,211.756,212.333,211.7276,212.333,2830.0
2023-03-27 11:30:00,224.6,224.69,224.25,224.45,3376.0,212.437,212.5221,212.106,212.2951,3376.0
2023-03-27 11:40:00,224.52,224.81,224.46,224.79,3021.0,212.3614,212.6356,212.3046,212.6167,3021.0
2023-03-27 11:50:00,224.73,224.82,224.25,224.63,8460.0,212.56,212.6451,212.106,212.4654,8460.0
2023-03-27 12:00:00,224.87,225.2,224.76,225.0,2958.0,212.6924,213.0045,212.5884,212.8154,2958.0
2023-03-27 12:10:00,225.24,225.65,225.08,225.65,3355.0,213.0424,213.4302,212.891,213.4302,3355.0
2023-03-27 12:20:00,225.57,225.86,225.41,225.41,4639.0,213.3545,213.6288,213.2032,213.2032,4639.0
2023-03-27 12:30:00,225.46,225.69,225.41,225.53,2889.0,213.2504,213.468,213.2032,213.3167,2889.0
2023-03-27 12:40:00,225.7,225.74,225.48,225.62,1994.0,213.4774,213.5153,213.2694,213.4018,1994.0
2023-03-27 12:50:00,225.63,226.01,225.62,225.95,4387.0,213.4112,213.7707,213.4018,213.7139,4387.0
2023-03-27 13:00:00,226.01,226.31,225.86,226.17,4467.0,213.7707,214.0544,213.6288,213.922,4467.0
2023-03-27 13:10:00,226.1,226.14,225.78,225.89,3425.0,213.8558,213.8936,213.5531,213.6572,3425.0
2023-03-27 13:20:00,226.05,226.57,225.99,226.53,7118.0,213.8085,214.3003,213.7517,214.2625,7118.0
2023-03-27 13:30:00,226.57,226.62,226.16,226.38,12243.0,214.3003,214.3476,213.9125,214.1206,12243.0
2023-03-27 13:40:00,226.4,226.74,226.39,226.56,4078.0,214.1395,214.4611,214.1301,214.2909,4078.0
2023-03-27 13:50:00,226.6,226.8,226.36,226.61,3503.0,214.3287,214.5179,214.1017,214.3382,3503.0
2023-03-27 14:00:00,226.52,226.52,226.03,226.25,5282.0,214.253,214.253,213.7896,213.9977,5282.0
2023-03-27 14:10:00,226.31,226.44,226.15,226.34,3331.0,214.0544,214.1774,213.9031,214.0828,3331.0
2023-03-27 14:20:00,226.4,226.76,226.4,226.73,5692.0,214.1395,214.48,214.1395,214.4517,5692.0
2023-03-27 14:30:00,226.66,227.02,226.66,226.98,6114.0,214.3855,214.726,214.3855,214.6881,6114.0
2023-03-27 14:40:00,227.0,227.1,226.85,227.02,15984.0,214.707,214.8016,214.5652,214.726,15984.0
2023-03-27 14:50:00,227.02,227.22,226.85,227.22,5276.0,214.726,214.9151,214.5652,214.9151,5276.0
2023-03-27 15:00:00,227.14,227.35,226.8,226.81,5479.0,214.8395,215.0381,214.5179,214.5273,5479.0
2023-03-27 15:10:00,226.82,226.99,226.7,226.76,7304.0,214.5368,214.6976,214.4233,214.48,7304.0
2023-03-27 15:20:00,226.67,227.39,226.55,227.28,4979.0,214.3949,215.0759,214.2814,214.9719,4979.0
2023-03-27 15:30:00,227.33,227.49,226.73,227.02,8885.0,215.0192,215.1705,214.4517,214.726,8885.0
2023-03-27 15:40:00,227.01,227.33,226.79,226.93,12472.0,214.7165,215.0192,214.5084,214.6408,12472.0
2023-03-27 15:50:00,226.79,227.25,226.61,227.05,65587.0,214.5084,214.9435,214.3382,214.7543,65587.0
2023-03-28 09:30:00,226.92,228.42,225.74,228.41,10426.0,214.6314,216.0502,213.5153,216.0407,10426.0
2023-03-28 09:40:00,228.8,229.57,228.4,229.19,7480.0,216.4096,217.1379,216.0312,216.7785,7480.0
2023-03-28 09:50:00,228.76,229.47,228.75,228.77,2800.0,216.3717,217.0433,216.3623,216.3812,2800.0
2023-03-28 10:00:00,228.8,229.49,228.56,229.49,5805.0,216.4096,217.0622,216.1826,217.0622,5805.0
2023-03-28 10:10:00,229.41,229.98,229.16,229.67,5922.0,216.9865,217.5257,216.7501,217.2325,5922.0
2023-03-28 10:20:00,229.56,229.56,228.78,228.99,4439.0,217.1284,217.1284,216.3907,216.5893,4439.0
2023-03-28 10:30:00,229.09,229.36,228.23,228.23,2817.0,216.6839,216.9392,215.8704,215.8704,2817.0
2023-03-28 10:40:00,228.31,229.06,228.21,228.83,14033.0,215.9461,216.6555,215.8515,216.4379,14033.0
2023-03-28 10:50:00,228.88,228.88,228.7,228.7,600.0,216.4852,216.4852,216.315,216.315,600.0
2023-03-28 11:00:00,228.84,229.05,228.11,228.11,11548.0,216.4474,216.646,215.7569,215.7569,11548.0
2023-03-28 11:10:00,228.08,228.12,227.84,227.9,3014.0,215.7286,215.7664,215.5016,215.5583,3014.0
2023-03-28 11:20:00,227.9,228.24,227.78,227.91,2834.0,215.5583,215.8799,215.4448,215.5678,2834.0
2023-03-28 11:30:00,227.98,228.34,227.89,228.11,7034.0,215.634,215.9745,215.5489,215.7569,7034.0
2023-03-28 11:40:00,228.03,228.07,227.7,227.7,2427.0,215.6813,215.7191,215.3691,215.3691,2427.0
2023-03-28 11:50:00,227.74,228.08,227.73,228.05,4957.0,215.407,215.7286,215.3975,215.7002,4957.0
2023-03-28 12:00:00,227.98,228.16,227.96,228.16,1408.0,215.634,215.8042,215.6151,215.8042,1408.0
2023-03-28 12:10:00,228.12,228.39,228.05,228.07,7306.0,215.7664,216.0218,215.7002,215.7191,7306.0
2023-03-28 12:20:00,228.0,228.74,227.96,228.74,4446.0,215.6529,216.3528,215.6151,216.3528,4446.0
2023-03-28 12:30:00,228.68,228.93,228.39,228.89,3645.0,216.2961,216.5325,216.0218,216.4947,3645.0
2023-03-28 12:40:00,228.92,229.15,228.89,228.93,2530.0,216.5231,216.7406,216.4947,216.5325,2530.0
2023-03-28 12:50:00,229.05,229.05,228.65,228.65,4510.0,216.646,216.646,216.2677,216.2677,4510.0
2023-03-28 13:00:00,228.75,228.78,228.2,228.34,2990.0,216.3623,216.3907,215.8421,215.9745,2990.0
2023-03-28 13:10:00,228.37,228.37,228.03,228.09,1200.0,216.0029,216.0029,215.6813,215.738,1200.0
2023-03-28 13:20:00,228.35,228.35,228.11,228.12,1500.0,215.9839,215.9839,215.7569,215.7664,1500.0
2023-03-28 13:30:00,228.21,228.21,227.78,227.91,3240.0,215.8515,215.8515,215.4448,215.5678,3240.0
2023-03-28 13:40:00,227.85,227.93,227.58,227.68,4397.0,215.511,215.5867,215.2556,215.3502,4397.0
2023-03-28 13:50:00,227.83,227.83,227.47,227.67,3190.0,215.4921,215.4921,215.1516,215.3408,3190.0
2023-03-28 14:00:00,227.56,228.2,227.56,228.05,3019.0,215.2367,215.8421,215.2367,215.7002,3019.0
2023-03-28 14:10:00,228.1,228.15,227.93,228.1,3088.0,215.7475,215.7948,215.5867,215.7475,3088.0
2023-03-28 14:20:00,228.11,228.25,227.82,228.21,8204.0,215.7569,215.8894,215.4826,215.8515,8204.0
2023-03-28 14:30:00,228.22,228.29,228.08,228.14,10387.0,215.861,215.9272,215.7286,215.7853,10387.0
2023-03-28 14:40:00,228.26,228.5,228.18,228.34,3728.0,215.8988,216.1258,215.8231,215.9745,3728.0
2023-03-28 14:50:00,228.32,228.87,228.32,228.7,5873.0,215.9556,216.4758,215.9556,216.315,5873.0
2023-03-28 15:00:00,228.73,229.1,228.72,228.91,3971.0,216.3434,216.6933,216.3339,216.5136,3971.0
2023-03-28 15:10:00,228.97,228.97,228.37,228.63,7290.0,216.5704,216.5704,216.0029,216.2488,7290.0
2023-03-28 15:20:00,228.55,228.9,228.54,228.89,13154.0,216.1731,216.5042,216.1637,216.4947,13154.0
2023-03-28 15:30:00,228.91,229.39,228.79,229.27,24945.0,216.5136,216.9676,216.4001,216.8541,24945.0
2023-03-28 15:40:00,229.31,229.78,229.3,229.38,70752.0,216.892,217.3365,216.8825,216.9582,70752.0
2023-03-28 15:50:00,229.45,229.69,229.2,229.53,133767.0,217.0244,217.2514,216.7879,217.1,133767.0
2023-03-29 09:30:00,232.33,232.33,230.48,230.97,9608.0,219.7484,219.7484,217.9986,218.4621,9608.0
2023-03-29 09:40:00,230.96,231.87,230.78,231.08,13323.0,218.4526,219.3133,218.2823,218.5661,13323.0
2023-03-29 09:50:00,231.15,231.39,230.67,230.81,10028.0,218.6323,218.8593,218.1783,218.3107,10028.0
2023-03-29 10:00:00,230.68,231.12,230.53,230.79,7314.0,218.1878,218.6039,218.0459,218.2918,7314.0
2023-03-29 10:10:00,230.58,230.85,230.47,230.7,3750.0,218.0932,218.3486,217.9891,218.2067,3750.0
2023-03-29 10:20:00,230.69,230.95,230.48,230.93,3000.0,218.1972,218.4431,217.9986,218.4242,3000.0
2023-03-29 10:30:00,230.86,231.37,230.86,230.97,4210.0,218.358,218.8404,218.358,218.4621,4210.0
2023-03-29 10:40:00,230.87,230.99,230.34,230.63,4279.0,218.3675,218.481,217.8662,218.1405,4279.0
2023-03-29 10:50:00,230.55,230.93,230.51,230.64,4541.0,218.0648,218.4242,218.027,218.1499,4541.0
2023-03-29 11:00:00,230.55,230.98,230.52,230.89,4381.0,218.0648,218.4715,218.0364,218.3864,4381.0
2023-03-29 11:10:00,230.87,231.08,230.64,230.66,5993.0,218.3675,218.5661,218.1499,218.1688,5993.0
2023-03-29 11:20:00,230.61,230.91,230.22,230.42,6218.0,218.1216,218.4053,217.7527,217.9418,6218.0
2023-03-29 11:30:00,230.53,230.89,230.53,230.82,4332.0,218.0459,218.3864,218.0459,218.3202,4332.0
2023-03-29 11:40:00,230.72,230.91,230.52,230.85,7513.0,218.2256,218.4053,218.0364,218.3486,7513.0
2023-03-29 11:50:00,230.9,231.67,230.83,231.5,3870.0,218.3958,219.1242,218.3296,218.9634,3870.0
2023-03-29 12:00:00,231.35,231.48,231.22,231.24,4097.0,218.8215,218.9444,218.6985,218.7174,4097.0
2023-03-29 12:10:00,231.27,231.51,231.24,231.41,3517.0,218.7458,218.9728,218.7174,218.8782,3517.0
2023-03-29 12:20:00,231.51,231.57,231.28,231.39,3900.0,218.9728,219.0296,218.7553,218.8593,3900.0
2023-03-29 12:30:00,231.44,231.58,231.25,231.45,3112.0,218.9066,219.039,218.7269,218.9161,3112.0
2023-03-29 12:40:00,231.38,231.38,231.1,231.11,2872.0,218.8499,218.8499,218.585,218.5945,2872.0
2023-03-29 12:50:00,231.19,231.59,231.11,231.39,2450.0,218.6701,219.0485,218.5945,218.8593,2450.0
2023-03-29 13:00:00,231.38,231.68,231.24,231.68,2417.0,218.8499,219.1336,218.7174,219.1336,2417.0
2023-03-29 13:10:00,231.68,231.87,231.44,231.45,2507.0,219.1336,219.3133,218.9066,218.9161,2507.0
2023-03-29 13:20:00,231.43,231.89,231.43,231.87,2564.0,218.8971,219.3322,218.8971,219.3133,2564.0
2023-03-29 13:30:00,231.87,231.87,231.29,231.29,3719.0,219.3133,219.3133,218.7647,218.7647,3719.0
2023-03-29 13:40:00,231.42,231.44,231.31,231.39,1921.0,218.8877,218.9066,218.7836,218.8593,1921.0
2023-03-29 13:50:00,231.48,231.51,231.32,231.47,2811.0,218.9444,218.9728,218.7931,218.935,2811.0
2023-03-29 14:00:00,231.47,231.59,231.14,231.59,3462.0,218.935,219.0485,218.6229,219.0485,3462.0
2023-03-29 14:10:00,231.59,231.61,231.25,231.25,5582.0,219.0485,219.0674,218.7269,218.7269,5582.0
2023-03-29 14:20:00,231.23,231.54,231.09,231.42,3783.0,218.708,219.0012,218.5756,218.8877,3783.0
2023-03-29 14:30:00,231.52,231.83,231.39,231.83,4790.0,218.9823,219.2755,218.8593,219.2755,4790.0
2023-03-29 14:40:00,231.85,232.12,231.69,232.01,5471.0,219.2944,219.5498,219.1431,219.4457,5471.0
2023-03-29 14:50:00,232.06,232.13,231.81,232.07,6594.0,219.493,219.5592,219.2566,219.5025,6594.0
2023-03-29 15:00:00,232.0,232.14,231.69,231.98,10324.0,219.4363,219.5687,219.1431,219.4174,10324.0
2023-03-29 15:10:00,231.89,232.55,231.87,232.46,5696.0,219.3322,219.9565,219.3133,219.8714,5696.0
2023-03-29 15:20:00,232.52,232.56,232.31,232.5,9475.0,219.9281,219.966,219.7295,219.9092,9475.0
2023-03-29 15:30:00,232.5,232.5,231.83,231.98,11877.0,219.9092,219.9092,219.2755,219.4174,11877.0
2023-03-29 15:40:00,231.94,232.63,231.92,232.63,14003.0,219.3795,220.0322,219.3606,220.0322,14003.0
2023-03-29 15:50:00,232.64,232.88,232.41,232.84,70681.0,220.0416,220.2686,219.8241,220.2308,70681.0
2023-03-30 09:30:00,234.54,234.74,233.58,234.71,11391.0,221.8387,222.0279,220.9307,221.9995,11391.0
2023-03-30 09:40:00,234.79,235.29,234.4,235.23,9549.0,222.0752,222.5481,221.7063,222.4914,9549.0
2023-03-30 09:50:00,235.27,235.57,234.68,235.24,18211.0,222.5292,222.8129,221.9711,222.5008,18211.0
2023-03-30 10:00:00,235.24,235.37,234.56,234.82,15344.0,222.5008,222.6238,221.8576,222.1036,15344.0
2023-03-30 10:10:00,234.81,234.81,233.99,234.22,5568.0,222.0941,222.0941,221.3185,221.5361,5568.0
2023-03-30 10:20:00,234.3,234.93,234.12,234.45,8866.0,221.6117,222.2076,221.4415,221.7536,8866.0
2023-03-30 10:30:00,234.5,234.77,234.18,234.7,3800.0,221.8009,222.0563,221.4982,221.9901,3800.0
2023-03-30 10:40:00,234.69,235.25,234.69,235.11,5874.0,221.9806,222.5103,221.9806,222.3779,5874.0
2023-03-30 10:50:00,235.2,235.2,234.49,234.49,3186.0,222.463,222.463,221.7914,221.7914,3186.0
2023-03-30 11:00:00,234.22,234.55,234.22,234.51,4338.0,221.5361,221.8482,221.5361,221.8104,4338.0
2023-03-30 11:10:00,234.61,234.74,233.87,234.01,3539.0,221.9049,222.0279,221.205,221.3374,3539.0
2023-03-30 11:20:00,234.25,234.77,234.25,234.34,4624.0,221.5644,222.0563,221.5644,221.6496,4624.0
2023-03-30 11:30:00,234.41,234.41,234.0,234.0,4587.0,221.7158,221.7158,221.328,221.328,4587.0
2023-03-30 11:40:00,234.02,234.26,233.57,233.58,3490.0,221.3469,221.5739,220.9213,220.9307,3490.0
2023-03-30 11:50:00,233.61,234.07,233.55,233.99,2491.0,220.9591,221.3942,220.9023,221.3185,2491.0
2023-03-30 12:00:00,233.98,234.12,233.77,234.07,4070.0,221.3091,221.4415,221.1104,221.3942,4070.0
2023-03-30 12:10:00,234.08,234.08,233.89,233.91,3950.0,221.4036,221.4036,221.2239,221.2428,3950.0
2023-03-30 12:20:00,234.03,234.09,233.99,234.09,1911.0,221.3563,221.4131,221.3185,221.4131,1911.0
2023-03-30 12:30:00,234.08,234.19,233.67,233.67,7576.0,221.4036,221.5077,221.0158,221.0158,7576.0
2023-03-30 12:40:00,233.8,234.04,233.8,233.93,2451.0,221.1388,221.3658,221.1388,221.2618,2451.0
2023-03-30 12:50:00,233.92,234.44,233.92,234.32,6941.0,221.2523,221.7441,221.2523,221.6306,6941.0
2023-03-30 13:00:00,234.4,234.65,234.4,234.48,2112.0,221.7063,221.9428,221.7063,221.782,2112.0
2023-03-30 13:10:00,234.47,234.7,234.46,234.6,7396.0,221.7725,221.9901,221.7631,221.8955,7396.0
2023-03-30 13:20:00,234.64,234.79,234.39,234.57,7565.0,221.9333,222.0752,221.6969,221.8671,7565.0
2023-03-30 13:30:00,234.44,234.44,233.93,234.06,1400.0,221.7441,221.7441,221.2618,221.3847,1400.0
2023-03-30 13:40:00,234.07,234.4,234.07,234.34,3342.0,221.3942,221.7063,221.3942,221.6496,3342.0
2023-03-30 13:50:00,234.42,234.68,234.4,234.66,6056.0,221.7252,221.9711,221.7063,221.9522,6056.0
2023-03-30 14:00:00,234.78,235.0,234.73,234.85,2507.0,222.0657,222.2738,222.0184,222.1319,2507.0
2023-03-30 14:10:00,234.85,235.03,234.73,234.84,4543.0,222.1319,222.3022,222.0184,222.1225,4543.0
2023-03-30 14:20:00,234.93,235.17,234.92,235.16,4719.0,222.2076,222.4346,222.1982,222.4252,4719.0
2023-03-30 14:30:00,235.17,235.22,234.89,234.9,9280.0,222.4346,222.4819,222.1698,222.1792,9280.0
2023-03-30 14:40:00,234.98,234.98,234.57,234.64,3143.0,222.2549,222.2549,221.8671,221.9333,3143.0
2023-03-30 14:50:00,234.71,234.91,234.62,234.91,6351.0,221.9995,222.1887,221.9144,222.1887,6351.0
2023-03-30 15:00:00,234.88,235.06,234.68,234.76,7517.0,222.1603,222.3306,221.9711,222.0468,7517.0
2023-03-30 15:10:00,234.77,234.78,234.38,234.63,7369.0,222.0563,222.0657,221.6874,221.9239,7369.0
2023-03-30 15:20:00,234.63,235.02,234.62,234.91,10563.0,221.9239,222.2927,221.9144,222.1887,10563.0
2023-03-30 15:30:00,234.84,235.33,234.83,235.31,19276.0,222.1225,222.5859,222.113,222.567,19276.0
2023-03-30 15:40:00,235.31,235.38,234.66,234.75,20590.0,222.567,222.6332,221.9522,222.0374,20590.0
2023-03-30 15:50:00,234.69,234.86,234.03,234.14,55202.0,221.9806,222.1414,221.3563,221.4604,55202.0
2023-03-31 09:30:00,235.17,235.72,234.57,235.02,13237.0,222.4346,222.9548,221.8671,222.2927,13237.0
2023-03-31 09:40:00,235.03,235.65,234.88,235.35,7709.0,222.3022,222.8886,222.1603,222.6049,7709.0
2023-03-31 09:50:00,235.21,235.8,234.41,234.41,11413.0,222.4724,223.0305,221.7158,221.7158,11413.0
2023-03-31 10:00:00,235.45,235.64,235.11,235.16,3462.0,222.6994,222.8792,222.3779,222.4252,3462.0
2023-03-31 10:10:00,235.15,235.15,234.89,234.95,1610.0,222.4157,222.4157,222.1698,222.2265,1610.0
2023-03-31 10:20:00,234.91,235.13,234.72,234.9,3776.0,222.1887,222.3968,222.009,222.1792,3776.0
2023-03-31 10:30:00,235.16,235.53,235.05,235.19,3636.0,222.4252,222.7751,222.3211,222.4535,3636.0
2023-03-31 10:40:00,235.28,235.71,235.26,235.71,2728.0,222.5387,222.9454,222.5197,222.9454,2728.0
2023-03-31 10:50:00,235.8,236.41,235.63,236.25,9069.0,223.0305,223.6075,222.8697,223.4561,9069.0
2023-03-31 11:00:00,236.31,236.69,236.23,236.62,5207.0,223.5129,223.8723,223.4372,223.8061,5207.0
2023-03-31 11:10:00,236.68,237.5,236.67,237.49,12823.0,223.8628,224.6384,223.8534,224.629,12823.0
2023-03-31 11:20:00,237.52,237.82,237.51,237.8,5631.0,224.6573,224.9411,224.6479,224.9222,5631.0
2023-03-31 11:30:00,237.68,237.75,237.21,237.3,5298.0,224.8087,224.8749,224.3641,224.4493,5298.0
2023-03-31 11:40:00,237.28,237.68,237.23,237.55,6280.0,224.4303,224.8087,224.3831,224.6857,6280.0
2023-03-31 11:50:00,237.49,237.54,237.19,237.43,9479.0,224.629,224.6763,224.3452,224.5722,9479.0
2023-03-31 12:00:00,237.43,237.52,237.22,237.36,5394.0,224.5722,224.6573,224.3736,224.506,5394.0
2023-03-31 12:10:00,237.41,237.64,237.3,237.48,6399.0,224.5533,224.7709,224.4493,224.6195,6399.0
2023-03-31 12:20:00,237.55,237.81,237.53,237.73,5285.0,224.6857,224.9316,224.6668,224.856,5285.0
2023-03-31 12:30:00,237.63,237.63,237.21,237.22,1627.0,224.7614,224.7614,224.3641,224.3736,1627.0
2023-03-31 12:40:00,237.22,237.35,236.98,236.98,2388.0,224.3736,224.4966,224.1466,224.1466,2388.0
2023-03-31 12:50:00,236.93,237.12,236.83,237.12,7208.0,224.0993,224.279,224.0047,224.279,7208.0
2023-03-31 13:00:00,237.08,237.13,236.85,237.05,4729.0,224.2412,224.2885,224.0236,224.2128,4729.0
2023-03-31 13:10:00,237.05,237.05,236.64,236.79,7785.0,224.2128,224.2128,223.825,223.9669,7785.0
2023-03-31 13:20:00,236.86,236.86,236.33,236.33,3774.0,224.0331,224.0331,223.5318,223.5318,3774.0
2023-03-31 13:30:00,236.33,236.42,236.17,236.38,5382.0,223.5318,223.6169,223.3805,223.5791,5382.0
2023-03-31 13:40:00,236.57,236.59,236.19,236.29,4302.0,223.7588,223.7777,223.3994,223.494,4302.0
2023-03-31 13:50:00,236.29,236.3,235.87,236.27,13971.0,223.494,223.5034,223.0967,223.475,13971.0
2023-03-31 14:00:00,236.39,237.07,236.37,236.88,16898.0,223.5885,224.2317,223.5696,224.052,16898.0
2023-03-31 14:10:00,236.78,237.43,236.78,237.07,8493.0,223.9574,224.5722,223.9574,224.2317,8493.0
2023-03-31 14:20:00,237.12,237.15,236.79,237.15,12243.0,224.279,224.3074,223.9669,224.3074,12243.0
2023-03-31 14:30:00,237.16,237.22,236.97,237.04,7810.0,224.3168,224.3736,224.1371,224.2033,7810.0
2023-03-31 14:40:00,237.05,237.48,236.97,237.38,9747.0,224.2128,224.6195,224.1371,224.5249,9747.0
2023-03-31 14:50:00,237.38,237.74,237.31,237.74,13614.0,224.5249,224.8654,224.4587,224.8654,13614.0
2023-03-31 15:00:00,237.69,238.33,237.68,238.33,14236.0,224.8181,225.4235,224.8087,225.4235,14236.0
2023-03-31 15:10:00,238.32,238.72,238.26,238.72,22468.0,225.414,225.7924,225.3573,225.7924,22468.0
2023-03-31 15:20:00,238.79,239.15,238.7,239.15,9660.0,225.8586,226.1991,225.7734,226.1991,9660.0
2023-03-31 15:30:00,239.08,239.19,238.14,238.17,19877.0,226.1329,226.2369,225.2438,225.2721,19877.0
2023-03-31 15:40:00,238.16,238.63,238.1,238.33,29283.0,225.2627,225.7072,225.2059,225.4235,29283.0
2023-03-31 15:50:00,238.46,239.33,238.29,238.73,162807.0,225.5464,226.3693,225.3857,225.8018,162807.0
2023-04-03 09:30:00,238.83,240.29,238.39,240.19,12297.0,225.8964,227.2773,225.4802,227.1828,12297.0
2023-04-03 09:40:00,240.7,241.34,240.39,241.22,4728.0,227.6651,228.2705,227.3719,228.157,4728.0
2023-04-03 09:50:00,241.15,241.51,240.78,241.13,7081.0,228.0908,228.4313,227.7408,228.0719,7081.0
2023-04-03 10:00:00,240.92,241.14,240.45,240.46,4760.0,227.8732,228.0813,227.4287,227.4381,4760.0
2023-04-03 10:10:00,240.36,240.36,239.67,239.96,9461.0,227.3436,227.3436,226.6909,226.9652,9461.0
2023-04-03 10:20:00,240.04,240.17,239.6,240.0,4263.0,227.0409,227.1638,226.6247,227.003,4263.0
2023-04-03 10:30:00,240.0,240.02,238.97,239.13,5126.0,227.003,227.022,226.0288,226.1802,5126.0
2023-04-03 10:40:00,239.17,239.4,238.71,238.8,6907.0,226.218,226.4355,225.7829,225.868,6907.0
2023-04-03 10:50:00,238.71,238.71,237.66,237.83,5643.0,225.7829,225.7829,224.7898,224.9506,5643.0
2023-04-03 11:00:00,237.71,237.83,237.32,237.42,2387.0,224.8371,224.9506,224.4682,224.5628,2387.0
2023-04-03 11:10:00,237.23,237.23,236.8,237.22,3522.0,224.3831,224.3831,223.9763,224.3736,3522.0
2023-04-03 11:20:00,237.14,237.2,236.83,237.06,3563.0,224.2979,224.3547,224.0047,224.2223,3563.0
2023-04-03 11:30:00,237.11,237.59,237.11,237.44,2057.0,224.2696,224.7236,224.2696,224.5817,2057.0
2023-04-03 11:40:00,237.72,237.72,236.7,236.7,9022.0,224.8465,224.8465,223.8818,223.8818,9022.0
2023-04-03 11:50:00,236.71,237.03,236.65,236.98,3604.0,223.8912,224.1939,223.8345,224.1466,3604.0
2023-04-03 12:00:00,237.07,237.37,237.07,237.28,1960.0,224.2317,224.5155,224.2317,224.4303,1960.0
2023-04-03 12:10:00,237.2,237.79,237.19,237.64,1057.0,224.3547,224.9127,224.3452,224.7709,1057.0
2023-04-03 12:20:00,237.69,237.75,237.29,237.62,4724.0,224.8181,224.8749,224.4398,224.7519,4724.0
2023-04-03 12:30:00,237.69,237.79,237.58,237.76,890.0,224.8181,224.9127,224.7141,224.8844,890.0
2023-04-03 12:40:00,237.92,238.04,237.68,237.69,3684.0,225.0357,225.1492,224.8087,224.8181,3684.0
2023-04-03 12:50:00,237.8,238.03,237.6,237.6,2953.0,224.9222,225.1397,224.733,224.733,2953.0
2023-04-03 13:00:00,237.47,238.01,237.34,238.01,2549.0,224.6101,225.1208,224.4871,225.1208,2549.0
2023-04-03 13:10:00,238.0,238.2,237.84,238.2,2800.0,225.1114,225.3005,224.96,225.3005,2800.0
2023-04-03 13:20:00,238.03,238.12,237.8,237.94,1597.0,225.1397,225.2249,224.9222,225.0546,1597.0
2023-04-03 13:30:00,238.0,238.01,237.66,237.86,2384.0,225.1114,225.1208,224.7898,224.9789,2384.0
2023-04-03 13:40:00,237.92,237.92,237.6,237.83,2666.0,225.0357,225.0357,224.733,224.9506,2666.0
2023-04-03 13:50:00,237.83,238.03,237.76,237.9,2404.0,224.9506,225.1397,224.8844,225.0168,2404.0
2023-04-03 14:00:00,237.99,238.13,237.94,238.07,3638.0,225.1019,225.2343,225.0546,225.1776,3638.0
2023-04-03 14:10:00,238.05,238.27,238.02,238.21,8492.0,225.1586,225.3667,225.1303,225.31,8492.0
2023-04-03 14:20:00,238.1,238.13,237.92,238.06,5603.0,225.2059,225.2343,225.0357,225.1681,5603.0
2023-04-03 14:30:00,238.05,238.3,237.98,237.98,4753.0,225.1586,225.3951,225.0924,225.0924,4753.0
2023-04-03 14:40:00,238.1,238.1,237.78,238.04,4756.0,225.2059,225.2059,224.9033,225.1492,4756.0
2023-04-03 14:50:00,238.1,238.28,238.1,238.27,3767.0,225.2059,225.3762,225.2059,225.3667,3767.0
2023-04-03 15:00:00,238.29,238.74,238.29,238.46,4464.0,225.3857,225.8113,225.3857,225.5464,4464.0
2023-04-03 15:10:00,238.64,238.99,238.59,238.99,2440.0,225.7167,226.0477,225.6694,226.0477,2440.0
2023-04-03 15:20:00,238.98,239.1,238.59,239.02,9108.0,226.0383,226.1518,225.6694,226.0761,9108.0
2023-04-03 15:30:00,238.87,239.08,238.59,238.65,3881.0,225.9342,226.1329,225.6694,225.7262,3881.0
2023-04-03 15:40:00,238.68,238.93,238.49,238.79,10551.0,225.7545,225.991,225.5748,225.8586,10551.0
2023-04-03 15:50:00,238.9,238.9,238.44,238.51,52913.0,225.9626,225.9626,225.5275,225.5937,52913.0
2023-04-04 09:30:00,238.88,239.04,237.1,238.05,12633.0,225.9437,226.095,224.2601,225.1586,12633.0
2023-04-04 09:40:00,237.96,237.96,237.34,237.82,2291.0,225.0735,225.0735,224.4871,224.9411,2291.0
2023-04-04 09:50:00,237.56,237.56,236.46,236.51,4029.0,224.6952,224.6952,223.6548,223.702,4029.0
2023-04-04 10:00:00,236.98,237.13,235.89,235.94,7209.0,224.1466,224.2885,223.1156,223.1629,7209.0
2023-04-04 10:10:00,235.8,235.8,234.22,234.36,6982.0,223.0305,223.0305,221.5361,221.6685,6982.0
2023-04-04 10:20:00,234.21,234.21,233.57,233.71,9887.0,221.5266,221.5266,220.9213,221.0537,9887.0
2023-04-04 10:30:00,233.9,234.13,232.98,232.99,6121.0,221.2334,221.4509,220.3632,220.3727,6121.0
2023-04-04 10:40:00,232.68,232.78,231.95,232.13,15412.0,220.0795,220.174,219.389,219.5592,15412.0
2023-04-04 10:50:00,232.14,232.46,231.42,231.49,9818.0,219.5687,219.8714,218.8877,218.9539,9818.0
2023-04-04 11:00:00,231.43,231.88,231.42,231.78,7530.0,218.8971,219.3228,218.8877,219.2282,7530.0
2023-04-04 11:10:00,231.88,231.98,231.2,231.43,6721.0,219.3228,219.4174,218.6796,218.8971,6721.0
2023-04-04 11:20:00,231.84,231.9,230.95,231.41,11708.0,219.2849,219.3417,218.4431,218.8782,11708.0
2023-04-04 11:30:00,231.41,231.54,230.9,230.97,6909.0,218.8782,219.0012,218.3958,218.4621,6909.0
2023-04-04 11:40:00,231.0,231.02,230.4,230.45,4959.0,218.4904,218.5094,217.9229,217.9702,4959.0
2023-04-04 11:50:00,230.39,230.39,229.93,229.93,10850.0,217.9135,217.9135,217.4784,217.4784,10850.0
2023-04-04 12:00:00,230.07,230.44,229.84,229.98,21054.0,217.6108,217.9608,217.3933,217.5257,21054.0
2023-04-04 12:10:00,230.06,230.38,230.0,230.08,10861.0,217.6013,217.904,217.5446,217.6203,10861.0
2023-04-04 12:20:00,230.13,231.37,230.11,231.22,5501.0,217.6675,218.8404,217.6486,218.6985,5501.0
2023-04-04 12:30:00,231.3,231.39,230.73,230.9,8499.0,218.7742,218.8593,218.2351,218.3958,8499.0
2023-04-04 12:40:00,230.84,231.33,230.82,231.22,6816.0,218.3391,218.8026,218.3202,218.6985,6816.0
2023-04-04 12:50:00,231.32,231.68,231.13,231.57,3694.0,218.7931,219.1336,218.6134,219.0296,3694.0
2023-04-04 13:00:00,231.5,232.11,231.44,231.98,4518.0,218.9634,219.5403,218.9066,219.4174,4518.0
2023-04-04 13:10:00,231.84,232.55,231.69,232.48,8702.0,219.2849,219.9565,219.1431,219.8903,8702.0
2023-04-04 13:20:00,232.56,232.82,232.36,232.56,11930.0,219.966,220.2119,219.7768,219.966,11930.0
2023-04-04 13:30:00,232.56,232.75,232.4,232.55,7083.0,219.966,220.1457,219.8146,219.9565,7083.0
2023-04-04 13:40:00,232.66,232.66,231.91,232.07,10796.0,220.0605,220.0605,219.3512,219.5025,10796.0
2023-04-04 13:50:00,232.11,232.43,231.93,232.0,3973.0,219.5403,219.843,219.3701,219.4363,3973.0
2023-04-04 14:00:00,231.99,232.19,231.91,232.01,3649.0,219.4268,219.616,219.3512,219.4457,3649.0
2023-04-04 14:10:00,232.1,232.38,232.06,232.22,5501.0,219.5309,219.7957,219.493,219.6444,5501.0
2023-04-04 14:20:00,232.24,232.49,231.71,231.71,4837.0,219.6633,219.8997,219.162,219.162,4837.0
2023-04-04 14:30:00,231.75,232.05,231.48,231.92,8360.0,219.1998,219.4836,218.9444,219.3606,8360.0
2023-04-04 14:40:00,231.94,232.24,231.9,232.24,5205.0,219.3795,219.6633,219.3417,219.6633,5205.0
2023-04-04 14:50:00,232.42,232.46,231.84,231.99,6267.0,219.8335,219.8714,219.2849,219.4268,6267.0
2023-04-04 15:00:00,231.94,232.18,231.87,231.87,7275.0,219.3795,219.6065,219.3133,219.3133,7275.0
2023-04-04 15:10:00,231.91,232.09,231.65,231.98,7251.0,219.3512,219.5214,219.1052,219.4174,7251.0
2023-04-04 15:20:00,231.93,231.93,231.39,231.39,9203.0,219.3701,219.3701,218.8593,218.8593,9203.0
2023-04-04 15:30:00,231.34,231.5,231.11,231.5,10148.0,218.812,218.9634,218.5945,218.9634,10148.0
2023-04-04 15:40:00,231.58,231.76,231.08,231.39,22199.0,219.039,219.2093,218.5661,218.8593,22199.0
2023-04-04 15:50:00,231.45,232.19,231.45,231.89,67854.0,218.9161,219.616,218.9161,219.3322,67854.0
2023-04-05 09:30:00,229.64,231.01,227.0,227.05,20294.0,217.2041,218.4999,214.707,214.7543,20294.0
2023-04-05 09:40:00,227.3,227.67,226.32,227.08,18033.0,214.9908,215.3408,214.0639,214.7827,18033.0
2023-04-05 09:50:00,227.09,228.32,226.92,228.32,21977.0,214.7922,215.9556,214.6314,215.9556,21977.0
2023-04-05 10:00:00,228.34,228.41,225.64,226.01,31203.0,215.9745,216.0407,213.4207,213.7707,31203.0
2023-04-05 10:10:00,225.93,226.03,225.33,225.38,21833.0,213.695,213.7896,213.1275,213.1748,21833.0
2023-04-05 10:20:00,225.39,226.64,225.38,225.73,20283.0,213.1842,214.3665,213.1748,213.5058,20283.0
2023-04-05 10:30:00,225.75,226.34,225.69,226.0,28318.0,213.5247,214.0828,213.468,213.7612,28318.0
2023-04-05 10:40:00,225.91,226.01,224.9,224.96,9630.0,213.6761,213.7707,212.7208,212.7775,9630.0
2023-04-05 10:50:00,224.95,225.07,224.44,225.07,12799.0,212.7681,212.8816,212.2857,212.8816,12799.0
2023-04-05 11:00:00,224.92,224.92,224.33,224.82,10325.0,212.7397,212.7397,212.1816,212.6451,10325.0
2023-04-05 11:10:00,224.71,225.05,224.59,224.7,18668.0,212.5411,212.8626,212.4276,212.5316,18668.0
2023-04-05 11:20:00,224.62,224.62,222.63,222.71,45401.0,212.4559,212.4559,210.5737,210.6494,45401.0
2023-04-05 11:30:00,222.7,222.98,222.13,222.14,48659.0,210.6399,210.9047,210.1008,210.1102,48659.0
2023-04-05 11:40:00,222.12,222.14,221.26,221.64,43552.0,210.0913,210.1102,209.2779,209.6373,43552.0
2023-04-05 11:50:00,221.64,221.91,220.21,220.33,26157.0,209.6373,209.8927,208.2848,208.3983,26157.0
2023-04-05 12:00:00,220.27,220.77,219.52,219.72,41190.0,208.3415,208.8144,207.6321,207.8213,41190.0
2023-04-05 12:10:00,219.73,219.94,218.96,219.53,29685.0,207.8307,208.0294,207.1024,207.6416,29685.0
2023-04-05 12:20:00,219.63,219.63,218.05,218.56,27759.0,207.7362,207.7362,206.2417,206.7241,27759.0
2023-04-05 12:30:00,218.52,218.74,217.97,217.97,21091.0,206.6863,206.8944,206.1661,206.1661,21091.0
2023-04-05 12:40:00,217.73,218.25,217.41,218.04,17526.0,205.9391,206.4309,205.6364,206.2323,17526.0
2023-04-05 12:50:00,218.04,218.05,217.3,217.88,14835.0,206.2323,206.2417,205.5323,206.0809,14835.0
2023-04-05 13:00:00,217.96,219.36,217.96,219.0,30856.0,206.1566,207.4808,206.1566,207.1403,30856.0
2023-04-05 13:10:00,218.96,219.45,218.95,219.38,14554.0,207.1024,207.5659,207.093,207.4997,14554.0
2023-04-05 13:20:00,219.48,220.12,219.47,219.83,22108.0,207.5943,208.1996,207.5848,207.9253,22108.0
2023-04-05 13:30:00,219.92,219.92,218.92,219.0,19061.0,208.0105,208.0105,207.0646,207.1403,19061.0
2023-04-05 13:40:00,218.92,219.09,218.24,218.41,10822.0,207.0646,207.2254,206.4214,206.5822,10822.0
2023-04-05 13:50:00,218.41,219.03,218.3,218.74,13491.0,206.5822,207.1687,206.4782,206.8944,13491.0
2023-04-05 14:00:00,218.74,219.49,218.74,218.99,8688.0,206.8944,207.6037,206.8944,207.1308,8688.0
2023-04-05 14:10:00,218.89,218.96,218.54,218.89,12642.0,207.0362,207.1024,206.7052,207.0362,12642.0
2023-04-05 14:20:00,218.89,218.89,218.24,218.5,12919.0,207.0362,207.0362,206.4214,206.6674,12919.0
2023-04-05 14:30:00,218.59,219.59,218.59,219.33,9575.0,206.7525,207.6983,206.7525,207.4524,9575.0
2023-04-05 14:40:00,219.31,219.42,218.94,219.2,13192.0,207.4335,207.5375,207.0835,207.3295,13192.0
2023-04-05 14:50:00,219.13,219.48,218.75,219.01,12419.0,207.2632,207.5943,206.9038,207.1497,12419.0
2023-04-05 15:00:00,219.02,219.06,218.19,218.48,28332.0,207.1592,207.197,206.3741,206.6484,28332.0
2023-04-05 15:10:00,218.49,218.73,218.29,218.56,18967.0,206.6579,206.8849,206.4687,206.7241,18967.0
2023-04-05 15:20:00,218.65,219.26,218.42,219.18,14398.0,206.8092,207.3862,206.5917,207.3105,14398.0
2023-04-05 15:30:00,219.19,219.88,219.19,219.76,29559.0,207.32,207.9726,207.32,207.8591,29559.0
2023-04-05 15:40:00,219.79,220.1,219.18,219.5,51127.0,207.8875,208.1807,207.3105,207.6132,51127.0
2023-04-05 15:50:00,219.56,220.34,219.55,220.32,136168.0,207.67,208.4077,207.6605,208.3888,136168.0
2023-04-06 09:30:00,220.42,220.78,218.41,218.64,16576.0,208.4834,208.8239,206.5822,206.7998,16576.0
2023-04-06 09:40:00,218.44,219.7,218.42,219.58,4710.0,206.6106,207.8024,206.5917,207.6889,4710.0
2023-04-06 09:50:00,219.73,219.86,218.7,219.15,14852.0,207.8307,207.9537,206.8565,207.2822,14852.0
2023-04-06 10:00:00,219.45,220.35,219.45,220.19,16747.0,207.5659,208.4172,207.5659,208.2658,16747.0
2023-04-06 10:10:00,220.33,221.74,220.29,221.38,50564.0,208.3983,209.7319,208.3604,209.3914,50564.0
2023-04-06 10:20:00,221.45,221.49,220.76,220.94,13802.0,209.4576,209.4954,208.805,208.9752,13802.0
2023-04-06 10:30:00,221.0,221.0,220.11,220.14,9563.0,209.032,209.032,208.1902,208.2185,9563.0
2023-04-06 10:40:00,219.98,220.37,219.34,220.18,7976.0,208.0672,208.4361,207.4619,208.2564,7976.0
2023-04-06 10:50:00,220.28,220.82,220.08,220.61,6192.0,208.351,208.8617,208.1618,208.6631,6192.0
2023-04-06 11:00:00,220.63,221.04,220.58,220.86,5310.0,208.682,209.0698,208.6347,208.8996,5310.0
2023-04-06 11:10:00,220.69,221.41,220.69,221.13,4984.0,208.7388,209.4198,208.7388,209.1549,4984.0
2023-04-06 11:20:00,221.12,221.12,220.42,220.65,6544.0,209.1455,209.1455,208.4834,208.7009,6544.0
2023-04-06 11:30:00,220.65,220.65,220.21,220.21,3748.0,208.7009,208.7009,208.2848,208.2848,3748.0
2023-04-06 11:40:00,220.14,220.68,220.11,220.68,3786.0,208.2185,208.7293,208.1902,208.7293,3786.0
2023-04-06 11:50:00,220.66,220.84,220.51,220.57,4047.0,208.7104,208.8806,208.5685,208.6253,4047.0
2023-04-06 12:00:00,220.59,220.79,220.49,220.6,3672.0,208.6442,208.8333,208.5496,208.6536,3672.0
2023-04-06 12:10:00,220.63,220.72,220.52,220.63,5727.0,208.682,208.7671,208.578,208.682,5727.0
2023-04-06 12:20:00,220.52,220.58,220.19,220.23,5252.0,208.578,208.6347,208.2658,208.3037,5252.0
2023-04-06 12:30:00,220.23,220.43,220.1,220.27,8270.0,208.3037,208.4928,208.1807,208.3415,8270.0
2023-04-06 12:40:00,220.28,220.93,220.24,220.58,4320.0,208.351,208.9658,208.3131,208.6347,4320.0
2023-04-06 12:50:00,220.55,220.78,220.29,220.4,3327.0,208.6063,208.8239,208.3604,208.4645,3327.0
2023-04-06 13:00:00,220.26,220.65,220.26,220.3,5201.0,208.332,208.7009,208.332,208.3699,5201.0
2023-04-06 13:10:00,220.39,220.56,220.15,220.56,3850.0,208.455,208.6158,208.228,208.6158,3850.0
2023-04-06 13:20:00,220.33,220.92,220.33,220.62,5020.0,208.3983,208.9563,208.3983,208.6726,5020.0
2023-04-06 13:30:00,220.63,220.74,220.38,220.59,4998.0,208.682,208.7861,208.4455,208.6442,4998.0
2023-04-06 13:40:00,220.58,220.64,220.22,220.28,6076.0,208.6347,208.6915,208.2942,208.351,6076.0
2023-04-06 13:50:00,220.29,220.31,220.08,220.08,3971.0,208.3604,208.3793,208.1618,208.1618,3971.0
2023-04-06 14:00:00,220.01,220.64,220.01,220.5,3299.0,208.0956,208.6915,208.0956,208.5591,3299.0
2023-04-06 14:10:00,220.61,220.62,220.22,220.37,9624.0,208.6631,208.6726,208.2942,208.4361,9624.0
2023-04-06 14:20:00,220.37,220.91,220.33,220.91,8944.0,208.4361,208.9468,208.3983,208.9468,8944.0
2023-04-06 14:30:00,220.9,221.12,220.82,221.08,18680.0,208.9374,209.1455,208.8617,209.1076,18680.0
2023-04-06 14:40:00,221.09,221.1,220.89,221.02,4979.0,209.1171,209.1266,208.9279,209.0509,4979.0
2023-04-06 14:50:00,221.07,221.07,220.75,221.05,11581.0,209.0982,209.0982,208.7955,209.0793,11581.0
2023-04-06 15:00:00,220.98,221.16,220.93,221.0,4388.0,209.0131,209.1833,208.9658,209.032,4388.0
2023-04-06 15:10:00,220.98,220.98,220.14,220.23,11100.0,209.0131,209.0131,208.2185,208.3037,11100.0
2023-04-06 15:20:00,220.14,220.34,219.88,220.28,15465.0,208.2185,208.4077,207.9726,208.351,15465.0
2023-04-06 15:30:00,220.28,220.43,219.95,219.97,16374.0,208.351,208.4928,208.0388,208.0578,16374.0
2023-04-06 15:40:00,219.97,219.98,219.67,219.82,19028.0,208.0578,208.0672,207.774,207.9159,19028.0
2023-04-06 15:50:00,219.77,220.41,219.59,220.33,83484.0,207.8686,208.4739,207.6983,208.3983,83484.0
2023-04-10 09:30:00,220.39,222.3,220.22,222.28,13112.0,208.455,210.2616,208.2942,210.2427,13112.0
2023-04-10 09:40:00,222.18,223.88,222.08,223.19,18552.0,210.1481,211.756,210.0535,211.1034,18552.0
2023-04-10 09:50:00,223.03,223.33,222.23,223.0,11491.0,210.952,211.2358,210.1954,210.9237,11491.0
2023-04-10 10:00:00,223.0,224.02,222.84,224.02,22573.0,210.9237,211.8884,210.7723,211.8884,22573.0
2023-04-10 10:10:00,224.01,224.01,223.4,223.49,9234.0,211.879,211.879,211.302,211.3871,9234.0
2023-04-10 10:20:00,223.44,223.72,222.9,223.72,10327.0,211.3398,211.6047,210.8291,211.6047,10327.0
2023-04-10 10:30:00,223.89,224.44,223.8,224.02,13351.0,211.7655,212.2857,211.6803,211.8884,13351.0
2023-04-10 10:40:00,223.85,223.85,222.88,223.13,14780.0,211.7276,211.7276,210.8102,211.0466,14780.0
2023-04-10 10:50:00,223.15,223.84,223.04,223.46,11536.0,211.0655,211.7182,210.9615,211.3588,11536.0
2023-04-10 11:00:00,223.48,223.92,223.47,223.69,7740.0,211.3777,211.7938,211.3682,211.5763,7740.0
2023-04-10 11:10:00,223.67,223.93,223.39,223.4,12395.0,211.5574,211.8033,211.2925,211.302,12395.0
2023-04-10 11:20:00,223.45,223.89,223.31,223.72,10007.0,211.3493,211.7655,211.2169,211.6047,10007.0
2023-04-10 11:30:00,223.83,224.03,223.38,223.38,7671.0,211.7087,211.8979,211.2831,211.2831,7671.0
2023-04-10 11:40:00,223.37,223.6,222.96,223.2,4873.0,211.2736,211.4912,210.8858,211.1128,4873.0
2023-04-10 11:50:00,223.23,223.3,222.62,222.76,8761.0,211.1412,211.2074,210.5642,210.6967,8761.0
2023-04-10 12:00:00,222.78,222.88,222.49,222.85,13610.0,210.7156,210.8102,210.4413,210.7818,13610.0
2023-04-10 12:10:00,222.89,222.9,222.57,222.76,3816.0,210.8196,210.8291,210.517,210.6967,3816.0
2023-04-10 12:20:00,222.83,223.2,222.73,222.96,3881.0,210.7629,211.1128,210.6683,210.8858,3881.0
2023-04-10 12:30:00,223.0,223.38,222.91,223.32,9858.0,210.9237,211.2831,210.8385,211.2263,9858.0
2023-04-10 12:40:00,223.31,223.94,223.26,223.9,6177.0,211.2169,211.8128,211.1696,211.7749,6177.0
2023-04-10 12:50:00,223.88,224.2,223.78,223.95,13511.0,211.756,212.0587,211.6614,211.8222,13511.0
2023-04-10 13:00:00,224.0,224.06,223.72,223.88,4199.0,211.8695,211.9263,211.6047,211.756,4199.0
2023-04-10 13:10:00,223.96,224.04,223.45,223.45,5444.0,211.8317,211.9073,211.3493,211.3493,5444.0
2023-04-10 13:20:00,223.43,223.66,223.2,223.21,3957.0,211.3304,211.5479,211.1128,211.1223,3957.0
2023-04-10 13:30:00,223.27,223.73,222.97,223.73,7212.0,211.179,211.6141,210.8953,211.6141,7212.0
2023-04-10 13:40:00,223.75,224.29,223.69,224.29,12287.0,211.633,212.1438,211.5763,212.1438,12287.0
2023-04-10 13:50:00,224.18,224.18,223.9,224.03,7873.0,212.0398,212.0398,211.7749,211.8979,7873.0
2023-04-10 14:00:00,224.03,224.25,223.93,224.03,10278.0,211.8979,212.106,211.8033,211.8979,10278.0
2023-04-10 14:10:00,224.03,224.47,223.94,224.3,5321.0,211.8979,212.3141,211.8128,212.1533,5321.0
2023-04-10 14:20:00,224.3,224.39,223.93,224.06,5216.0,212.1533,212.2384,211.8033,211.9263,5216.0
2023-04-10 14:30:00,224.15,224.33,223.7,224.0,6108.0,212.0114,212.1816,211.5858,211.8695,6108.0
2023-04-10 14:40:00,224.0,224.31,223.99,224.15,14733.0,211.8695,212.1627,211.8601,212.0114,14733.0
2023-04-10 14:50:00,224.22,224.64,224.11,224.57,7326.0,212.0776,212.4749,211.9736,212.4086,7326.0
2023-04-10 15:00:00,224.59,224.87,224.59,224.63,5954.0,212.4276,212.6924,212.4276,212.4654,5954.0
2023-04-10 15:10:00,224.58,224.58,224.19,224.37,6119.0,212.4181,212.4181,212.0492,212.2195,6119.0
2023-04-10 15:20:00,224.3,224.3,223.94,224.06,6775.0,212.1533,212.1533,211.8128,211.9263,6775.0
2023-04-10 15:30:00,224.11,224.6,224.09,224.52,19499.0,211.9736,212.437,211.9546,212.3614,19499.0
2023-04-10 15:40:00,224.48,225.04,224.48,225.01,20305.0,212.3235,212.8532,212.3235,212.8248,20305.0
2023-04-10 15:50:00,224.81,225.94,224.56,225.7,116309.0,212.6356,213.7045,212.3992,213.4774,116309.0
2023-04-11 09:30:00,227.0,227.89,226.5,227.75,14938.0,214.707,215.5489,214.2341,215.4164,14938.0
2023-04-11 09:40:00,227.54,228.73,227.43,228.31,9060.0,215.2178,216.3434,215.1138,215.9461,9060.0
2023-04-11 09:50:00,228.36,228.52,227.15,227.15,11031.0,215.9934,216.1447,214.8489,214.8489,11031.0
2023-04-11 10:00:00,227.44,228.44,227.23,228.37,6940.0,215.1232,216.0691,214.9246,216.0029,6940.0
2023-04-11 10:10:00,228.5,228.67,227.68,228.67,5354.0,216.1258,216.2866,215.3502,216.2866,5354.0
2023-04-11 10:20:00,228.67,228.85,228.34,228.49,6392.0,216.2866,216.4569,215.9745,216.1164,6392.0
2023-04-11 10:30:00,228.68,228.84,228.15,228.59,23126.0,216.2961,216.4474,215.7948,216.2109,23126.0
2023-04-11 10:40:00,228.51,228.67,228.11,228.58,6722.0,216.1353,216.2866,215.7569,216.2015,6722.0
2023-04-11 10:50:00,228.56,228.79,227.97,228.71,8483.0,216.1826,216.4001,215.6245,216.3244,8483.0
2023-04-11 11:00:00,228.92,229.55,228.92,229.2,21148.0,216.5231,217.119,216.5231,216.7879,21148.0
2023-04-11 11:10:00,229.2,229.72,229.05,229.72,7881.0,216.7879,217.2798,216.646,217.2798,7881.0
2023-04-11 11:20:00,229.69,230.32,229.64,230.04,13867.0,217.2514,217.8473,217.2041,217.5824,13867.0
2023-04-11 11:30:00,230.01,230.44,230.0,230.4,5414.0,217.554,217.9608,217.5446,217.9229,5414.0
2023-04-11 11:40:00,230.32,230.71,230.27,230.71,5574.0,217.8473,218.2161,217.8,218.2161,5574.0
2023-04-11 11:50:00,230.74,230.89,230.61,230.84,5376.0,218.2445,218.3864,218.1216,218.3391,5376.0
2023-04-11 12:00:00,230.82,231.2,230.7,231.0,6524.0,218.3202,218.6796,218.2067,218.4904,6524.0
2023-04-11 12:10:00,231.04,231.33,230.91,231.06,7570.0,218.5283,218.8026,218.4053,218.5472,7570.0
2023-04-11 12:20:00,231.06,231.27,230.47,230.67,6336.0,218.5472,218.7458,217.9891,218.1783,6336.0
2023-04-11 12:30:00,230.51,230.63,229.94,230.0,7534.0,218.027,218.1405,217.4878,217.5446,7534.0
2023-04-11 12:40:00,229.99,230.25,229.99,230.25,3808.0,217.5351,217.781,217.5351,217.781,3808.0
2023-04-11 12:50:00,230.26,230.42,230.17,230.17,2931.0,217.7905,217.9418,217.7054,217.7054,2931.0
2023-04-11 13:00:00,230.38,231.24,230.3,231.12,15470.0,217.904,218.7174,217.8283,218.6039,15470.0
2023-04-11 13:10:00,231.12,231.53,230.93,231.39,15572.0,218.6039,218.9917,218.4242,218.8593,15572.0
2023-04-11 13:20:00,231.33,231.34,230.98,231.19,9708.0,218.8026,218.812,218.4715,218.6701,9708.0
2023-04-11 13:30:00,231.2,231.44,230.96,231.34,12252.0,218.6796,218.9066,218.4526,218.812,12252.0
2023-04-11 13:40:00,231.29,231.45,230.95,231.0,7192.0,218.7647,218.9161,218.4431,218.4904,7192.0
2023-04-11 13:50:00,231.0,231.26,230.91,231.19,3508.0,218.4904,218.7364,218.4053,218.6701,3508.0
2023-04-11 14:00:00,231.07,231.35,230.72,230.89,6099.0,218.5566,218.8215,218.2256,218.3864,6099.0
2023-04-11 14:10:00,230.62,230.77,230.26,230.77,7600.0,218.131,218.2729,217.7905,218.2729,7600.0
2023-04-11 14:20:00,230.76,230.77,230.5,230.67,3613.0,218.2634,218.2729,218.0175,218.1783,3613.0
2023-04-11 14:30:00,230.73,230.98,230.63,230.87,6397.0,218.2351,218.4715,218.1405,218.3675,6397.0
2023-04-11 14:40:00,230.79,230.94,230.61,230.66,6272.0,218.2918,218.4337,218.1216,218.1688,6272.0
2023-04-11 14:50:00,230.59,231.05,230.58,230.83,8475.0,218.1026,218.5377,218.0932,218.3296,8475.0
2023-04-11 15:00:00,230.83,230.92,230.69,230.84,11179.0,218.3296,218.4148,218.1972,218.3391,11179.0
2023-04-11 15:10:00,230.86,231.36,230.85,231.29,17652.0,218.358,218.8309,218.3486,218.7647,17652.0
2023-04-11 15:20:00,231.24,231.71,231.11,231.54,19967.0,218.7174,219.162,218.5945,219.0012,19967.0
2023-04-11 15:30:00,231.59,231.65,230.83,230.88,17245.0,219.0485,219.1052,218.3296,218.3769,17245.0
2023-04-11 15:40:00,230.79,230.96,230.19,230.39,25719.0,218.2918,218.4526,217.7243,217.9135,25719.0
2023-04-11 15:50:00,230.39,230.43,229.76,229.87,110185.0,217.9135,217.9513,217.3176,217.4216,110185.0
2023-04-12 09:30:00,231.01,233.34,230.9,233.1,29760.0,218.4999,220.7037,218.3958,220.4767,29760.0
2023-04-12 09:40:00,232.91,233.64,232.4,232.96,35020.0,220.297,220.9875,219.8146,220.3443,35020.0
2023-04-12 09:50:00,232.79,234.5,232.44,234.1,76255.0,220.1835,221.8009,219.8525,221.4226,76255.0
2023-04-12 10:00:00,234.0,235.33,233.18,235.33,24674.0,221.328,222.5859,220.5524,222.5859,24674.0
2023-04-12 10:10:00,235.35,236.48,235.28,235.95,109210.0,222.6049,223.6737,222.5387,223.1724,109210.0
2023-04-12 10:20:00,235.97,236.51,234.98,236.4,73625.0,223.1913,223.702,222.2549,223.598,73625.0
2023-04-12 10:30:00,236.41,236.44,234.97,235.66,49475.0,223.6075,223.6358,222.2454,222.8981,49475.0
2023-04-12 10:40:00,235.68,236.18,235.45,236.0,81632.0,222.917,223.3899,222.6994,223.2197,81632.0
2023-04-12 10:50:00,236.0,236.17,234.22,234.53,34489.0,223.2197,223.3805,221.5361,221.8293,34489.0
2023-04-12 11:00:00,234.59,235.49,232.51,233.17,32721.0,221.886,222.7373,219.9187,220.5429,32721.0
2023-04-12 11:10:00,233.16,233.33,232.18,233.0,44501.0,220.5335,220.6943,219.6065,220.3821,44501.0
2023-04-12 11:20:00,233.04,233.64,232.48,233.54,40855.0,220.42,220.9875,219.8903,220.8929,40855.0
2023-04-12 11:30:00,233.38,233.59,232.89,232.97,20152.0,220.7415,220.9402,220.2781,220.3538,20152.0
2023-04-12 11:40:00,233.17,234.44,233.0,234.44,48304.0,220.5429,221.7441,220.3821,221.7441,48304.0
2023-04-12 11:50:00,234.32,234.32,232.85,233.38,38993.0,221.6306,221.6306,220.2402,220.7415,38993.0
2023-04-12 12:00:00,233.48,233.52,233.1,233.52,9472.0,220.8361,220.874,220.4767,220.874,9472.0
2023-04-12 12:10:00,233.62,233.67,232.99,233.3,36529.0,220.9686,221.0158,220.3727,220.6659,36529.0
2023-04-12 12:20:00,233.17,234.04,233.07,233.75,16600.0,220.5429,221.3658,220.4483,221.0915,16600.0
2023-04-12 12:30:00,233.69,234.08,233.24,233.59,12567.0,221.0348,221.4036,220.6091,220.9402,12567.0
2023-04-12 12:40:00,233.48,233.69,233.3,233.69,30268.0,220.8361,221.0348,220.6659,221.0348,30268.0
2023-04-12 12:50:00,233.63,234.0,233.61,233.62,6786.0,220.978,221.328,220.9591,220.9686,6786.0
2023-04-12 13:00:00,233.56,233.99,233.56,233.9,8026.0,220.9118,221.3185,220.9118,221.2334,8026.0
2023-04-12 13:10:00,233.97,234.11,233.66,233.84,20721.0,221.2996,221.432,221.0064,221.1766,20721.0
2023-04-12 13:20:00,233.88,233.97,233.79,233.97,7400.0,221.2145,221.2996,221.1293,221.2996,7400.0
2023-04-12 13:30:00,234.05,234.22,233.6,233.6,5827.0,221.3753,221.5361,220.9496,220.9496,5827.0
2023-04-12 13:40:00,233.61,233.63,233.16,233.5,7478.0,220.9591,220.978,220.5335,220.855,7478.0
2023-04-12 13:50:00,233.52,233.91,233.5,233.91,6365.0,220.874,221.2428,220.855,221.2428,6365.0
2023-04-12 14:00:00,234.0,234.44,233.56,233.7,11809.0,221.328,221.7441,220.9118,221.0442,11809.0
2023-04-12 14:10:00,233.67,234.28,233.66,234.27,22565.0,221.0158,221.5928,221.0064,221.5834,22565.0
2023-04-12 14:20:00,234.22,234.27,233.42,233.43,15237.0,221.5361,221.5834,220.7794,220.7888,15237.0
2023-04-12 14:30:00,233.42,233.67,232.73,232.73,35485.0,220.7794,221.0158,220.1267,220.1267,35485.0
2023-04-12 14:40:00,232.8,233.51,232.54,232.54,21712.0,220.193,220.8645,219.947,219.947,21712.0
2023-04-12 14:50:00,232.8,233.57,232.63,233.28,30183.0,220.193,220.9213,220.0322,220.647,30183.0
2023-04-12 15:00:00,233.27,233.36,232.8,233.09,12143.0,220.6375,220.7226,220.193,220.4673,12143.0
2023-04-12 15:10:00,233.04,233.04,232.3,232.39,20146.0,220.42,220.42,219.72,219.8052,20146.0
2023-04-12 15:20:00,232.4,232.66,231.91,232.25,7795.0,219.8146,220.0605,219.3512,219.6727,7795.0
2023-04-12 15:30:00,232.36,232.72,232.32,232.68,15287.0,219.7768,220.1173,219.739,220.0795,15287.0
2023-04-12 15:40:00,232.62,232.98,232.29,232.29,20889.0,220.0227,220.3632,219.7106,219.7106,20889.0
2023-04-12 15:50:00,232.29,232.92,232.28,232.89,75979.0,219.7106,220.3065,219.7011,220.2781,75979.0
2023-04-13 09:30:00,232.21,233.23,229.74,229.99,26706.0,219.6349,220.5997,217.2987,217.5351,26706.0
2023-04-13 09:40:00,229.99,230.89,229.98,230.41,8019.0,217.5351,218.3864,217.5257,217.9324,8019.0
2023-04-13 09:50:00,230.27,230.28,228.88,228.88,6832.0,217.8,217.8094,216.4852,216.4852,6832.0
2023-04-13 10:00:00,228.71,229.43,228.56,228.56,10361.0,216.3244,217.0055,216.1826,216.1826,10361.0
2023-04-13 10:10:00,228.52,229.31,228.29,229.31,11893.0,216.1447,216.892,215.9272,216.892,11893.0
2023-04-13 10:20:00,229.37,229.81,229.15,229.3,6255.0,216.9487,217.3649,216.7406,216.8825,6255.0
2023-04-13 10:30:00,229.45,230.23,228.76,229.91,6823.0,217.0244,217.7621,216.3717,217.4595,6823.0
2023-04-13 10:40:00,229.81,229.81,229.07,229.07,4709.0,217.3649,217.3649,216.665,216.665,4709.0
2023-04-13 10:50:00,229.08,229.75,229.08,229.53,5361.0,216.6744,217.3081,216.6744,217.1,5361.0
2023-04-13 11:00:00,229.61,230.06,229.61,229.99,8596.0,217.1757,217.6013,217.1757,217.5351,8596.0
2023-04-13 11:10:00,229.91,230.07,229.81,229.92,7999.0,217.4595,217.6108,217.3649,217.4689,7999.0
2023-04-13 11:20:00,230.06,230.44,229.77,230.14,7966.0,217.6013,217.9608,217.327,217.677,7966.0
2023-04-13 11:30:00,230.03,230.06,229.6,229.82,2700.0,217.573,217.6013,217.1662,217.3743,2700.0
2023-04-13 11:40:00,229.85,230.19,229.61,229.91,8623.0,217.4027,217.7243,217.1757,217.4595,8623.0
2023-04-13 11:50:00,229.75,230.39,229.55,230.21,13215.0,217.3081,217.9135,217.119,217.7432,13215.0
2023-04-13 12:00:00,230.35,230.66,230.35,230.5,5712.0,217.8756,218.1688,217.8756,218.0175,5712.0
2023-04-13 12:10:00,230.38,230.44,230.18,230.24,2012.0,217.904,217.9608,217.7148,217.7716,2012.0
2023-04-13 12:20:00,230.31,230.67,230.29,230.67,5056.0,217.8378,218.1783,217.8189,218.1783,5056.0
2023-04-13 12:30:00,230.78,230.88,230.46,230.54,4205.0,218.2823,218.3769,217.9797,218.0553,4205.0
2023-04-13 12:40:00,230.55,230.66,230.46,230.63,2259.0,218.0648,218.1688,217.9797,218.1405,2259.0
2023-04-13 12:50:00,230.67,230.91,230.66,230.89,2940.0,218.1783,218.4053,218.1688,218.3864,2940.0
2023-04-13 13:00:00,230.87,231.16,230.8,231.1,3619.0,218.3675,218.6418,218.3013,218.585,3619.0
2023-04-13 13:10:00,231.28,231.47,231.15,231.3,2951.0,218.7553,218.935,218.6323,218.7742,2951.0
2023-04-13 13:20:00,231.28,231.42,231.1,231.13,4579.0,218.7553,218.8877,218.585,218.6134,4579.0
2023-04-13 13:30:00,231.17,231.33,231.06,231.31,1730.0,218.6512,218.8026,218.5472,218.7836,1730.0
2023-04-13 13:40:00,231.45,231.7,231.35,231.35,3134.0,218.9161,219.1525,218.8215,218.8215,3134.0
2023-04-13 13:50:00,231.52,231.67,231.46,231.47,2538.0,218.9823,219.1242,218.9255,218.935,2538.0
2023-04-13 14:00:00,231.51,231.76,231.47,231.76,4865.0,218.9728,219.2093,218.935,219.2093,4865.0
2023-04-13 14:10:00,231.8,232.19,231.69,232.14,6579.0,219.2471,219.616,219.1431,219.5687,6579.0
2023-04-13 14:20:00,232.05,232.6,232.02,232.15,14117.0,219.4836,220.0038,219.4552,219.5782,14117.0
2023-04-13 14:30:00,232.17,232.19,231.86,232.02,2076.0,219.5971,219.616,219.3039,219.4552,2076.0
2023-04-13 14:40:00,231.92,232.3,231.87,232.06,4553.0,219.3606,219.72,219.3133,219.493,4553.0
2023-04-13 14:50:00,232.06,232.17,231.73,232.17,2278.0,219.493,219.5971,219.1809,219.5971,2278.0
2023-04-13 15:00:00,232.14,232.14,231.6,231.63,4274.0,219.5687,219.5687,219.0579,219.0863,4274.0
2023-04-13 15:10:00,231.6,232.3,231.6,232.26,4604.0,219.0579,219.72,219.0579,219.6822,4604.0
2023-04-13 15:20:00,232.14,232.39,231.93,231.98,5214.0,219.5687,219.8052,219.3701,219.4174,5214.0
2023-04-13 15:30:00,231.99,232.0,231.47,231.59,11016.0,219.4268,219.4363,218.935,219.0485,11016.0
2023-04-13 15:40:00,231.68,231.92,231.34,231.52,9639.0,219.1336,219.3606,218.812,218.9823,9639.0
2023-04-13 15:50:00,231.6,231.72,231.01,231.14,56284.0,219.0579,219.1714,218.4999,218.6229,56284.0
2023-04-14 09:30:00,231.34,234.22,231.34,234.04,13780.0,218.812,221.5361,218.812,221.3658,13780.0
2023-04-14 09:40:00,233.99,235.28,233.41,235.28,8547.0,221.3185,222.5387,220.7699,222.5387,8547.0
2023-04-14 09:50:00,235.45,235.45,234.73,234.95,5448.0,222.6994,222.6994,222.0184,222.2265,5448.0
2023-04-14 10:00:00,234.56,234.86,233.54,233.91,8178.0,221.8576,222.1414,220.8929,221.2428,8178.0
2023-04-14 10:10:00,234.04,234.26,233.83,233.83,4493.0,221.3658,221.5739,221.1672,221.1672,4493.0
2023-04-14 10:20:00,234.23,234.23,233.67,233.95,2540.0,221.5455,221.5455,221.0158,221.2807,2540.0
2023-04-14 10:30:00,234.14,234.31,233.57,233.9,10632.0,221.4604,221.6212,220.9213,221.2334,10632.0
2023-04-14 10:40:00,233.85,234.13,233.09,233.57,3223.0,221.1861,221.4509,220.4673,220.9213,3223.0
2023-04-14 10:50:00,233.52,233.9,233.44,233.8,16244.0,220.874,221.2334,220.7983,221.1388,16244.0
2023-04-14 11:00:00,233.71,233.72,233.04,233.18,3511.0,221.0537,221.0631,220.42,220.5524,3511.0
2023-04-14 11:10:00,233.28,233.34,232.46,232.47,2871.0,220.647,220.7037,219.8714,219.8808,2871.0
2023-04-14 11:20:00,232.54,232.67,232.47,232.66,2000.0,219.947,220.07,219.8808,220.0605,2000.0
2023-04-14 11:30:00,232.67,232.72,232.47,232.53,2186.0,220.07,220.1173,219.8808,219.9376,2186.0
2023-04-14 11:40:00,232.52,232.6,232.31,232.47,2000.0,219.9281,220.0038,219.7295,219.8808,2000.0
2023-04-14 11:50:00,232.5,232.85,232.37,232.81,3831.0,219.9092,220.2402,219.7862,220.2024,3831.0
2023-04-14 12:00:00,232.84,232.96,232.48,232.54,1959.0,220.2308,220.3443,219.8903,219.947,1959.0
2023-04-14 12:10:00,232.68,232.89,232.5,232.65,2675.0,220.0795,220.2781,219.9092,220.0511,2675.0
2023-04-14 12:20:00,232.62,232.81,232.53,232.6,3116.0,220.0227,220.2024,219.9376,220.0038,3116.0
2023-04-14 12:30:00,232.54,232.67,232.31,232.32,2657.0,219.947,220.07,219.7295,219.739,2657.0
2023-04-14 12:40:00,232.38,232.39,232.12,232.15,1320.0,219.7957,219.8052,219.5498,219.5782,1320.0
2023-04-14 12:50:00,232.05,232.05,231.81,231.93,2202.0,219.4836,219.4836,219.2566,219.3701,2202.0
2023-04-14 13:00:00,231.92,232.37,231.92,232.29,1560.0,219.3606,219.7862,219.3606,219.7106,1560.0
2023-04-14 13:10:00,232.33,232.64,232.3,232.55,3866.0,219.7484,220.0416,219.72,219.9565,3866.0
2023-04-14 13:20:00,232.52,232.52,231.87,231.87,3825.0,219.9281,219.9281,219.3133,219.3133,3825.0
2023-04-14 13:30:00,231.79,231.79,231.51,231.52,1506.0,219.2377,219.2377,218.9728,218.9823,1506.0
2023-04-14 13:40:00,231.62,231.75,231.42,231.64,2890.0,219.0769,219.1998,218.8877,219.0958,2890.0
2023-04-14 13:50:00,231.64,231.86,231.6,231.84,2825.0,219.0958,219.3039,219.0579,219.2849,2825.0
2023-04-14 14:00:00,231.88,232.07,231.69,231.99,2656.0,219.3228,219.5025,219.1431,219.4268,2656.0
2023-04-14 14:10:00,232.1,232.14,232.0,232.09,1400.0,219.5309,219.5687,219.4363,219.5214,1400.0
2023-04-14 14:20:00,232.02,232.28,232.02,232.28,4147.0,219.4552,219.7011,219.4552,219.7011,4147.0
2023-04-14 14:30:00,232.31,232.48,232.26,232.32,6808.0,219.7295,219.8903,219.6822,219.739,6808.0
2023-04-14 14:40:00,232.37,232.78,232.18,232.72,5848.0,219.7862,220.174,219.6065,220.1173,5848.0
2023-04-14 14:50:00,232.6,232.6,232.24,232.34,4863.0,220.0038,220.0038,219.6633,219.7579,4863.0
2023-04-14 15:00:00,232.39,232.77,232.38,232.76,11805.0,219.8052,220.1646,219.7957,220.1551,11805.0
2023-04-14 15:10:00,232.75,232.78,232.4,232.59,14147.0,220.1457,220.174,219.8146,219.9943,14147.0
2023-04-14 15:20:00,232.65,233.1,232.57,233.01,5761.0,220.0511,220.4767,219.9754,220.3916,5761.0
2023-04-14 15:30:00,232.92,233.57,232.91,233.56,10432.0,220.3065,220.9213,220.297,220.9118,10432.0
2023-04-14 15:40:00,233.56,233.92,233.36,233.88,22190.0,220.9118,221.2523,220.7226,221.2145,22190.0
2023-04-14 15:50:00,233.8,234.04,233.54,233.55,53305.0,221.1388,221.3658,220.8929,220.9023,53305.0
2023-04-17 09:30:00,234.69,235.62,234.16,235.39,10977.0,221.9806,222.8602,221.4793,222.6427,10977.0
2023-04-17 09:40:00,235.17,235.78,235.01,235.53,5949.0,222.4346,223.0116,222.2833,222.7751,5949.0
2023-04-17 09:50:00,235.16,236.0,235.0,235.01,9812.0,222.4252,223.2197,222.2738,222.2833,9812.0
2023-04-17 10:00:00,235.16,236.17,235.12,235.63,10437.0,222.4252,223.3805,222.3873,222.8697,10437.0
2023-04-17 10:10:00,235.56,235.57,234.71,235.09,6632.0,222.8035,222.8129,221.9995,222.3589,6632.0
2023-04-17 10:20:00,235.06,235.78,235.06,235.45,15941.0,222.3306,223.0116,222.3306,222.6994,15941.0
2023-04-17 10:30:00,235.35,235.44,234.3,234.48,15846.0,222.6049,222.69,221.6117,221.782,15846.0
2023-04-17 10:40:00,234.59,234.65,234.35,234.6,5462.0,221.886,221.9428,221.659,221.8955,5462.0
2023-04-17 10:50:00,234.61,234.73,234.37,234.73,3400.0,221.9049,222.0184,221.6779,222.0184,3400.0
2023-04-17 11:00:00,234.94,235.03,234.3,234.35,3412.0,222.2171,222.3022,221.6117,221.659,3412.0
2023-04-17 11:10:00,233.97,234.31,233.75,234.29,4728.0,221.2996,221.6212,221.0915,221.6023,4728.0
2023-04-17 11:20:00,234.11,234.31,234.02,234.07,3271.0,221.432,221.6212,221.3469,221.3942,3271.0
2023-04-17 11:30:00,233.77,234.05,233.32,233.4,6585.0,221.1104,221.3753,220.6848,220.7605,6585.0
2023-04-17 11:40:00,233.56,234.19,233.54,234.14,4257.0,220.9118,221.5077,220.8929,221.4604,4257.0
2023-04-17 11:50:00,234.21,234.43,234.21,234.41,3265.0,221.5266,221.7347,221.5266,221.7158,3265.0
2023-04-17 12:00:00,234.5,234.71,234.44,234.68,3203.0,221.8009,221.9995,221.7441,221.9711,3203.0
2023-04-17 12:10:00,234.7,234.71,234.17,234.17,4628.0,221.9901,221.9995,221.4888,221.4888,4628.0
2023-04-17 12:20:00,234.16,234.37,234.01,234.17,4213.0,221.4793,221.6779,221.3374,221.4888,4213.0
2023-04-17 12:30:00,234.17,234.17,233.88,234.06,3618.0,221.4888,221.4888,221.2145,221.3847,3618.0
2023-04-17 12:40:00,234.04,234.37,234.01,234.3,2116.0,221.3658,221.6779,221.3374,221.6117,2116.0
2023-04-17 12:50:00,234.12,234.27,233.8,233.95,4213.0,221.4415,221.5834,221.1388,221.2807,4213.0
2023-04-17 13:00:00,233.85,233.88,233.59,233.65,2406.0,221.1861,221.2145,220.9402,220.9969,2406.0
2023-04-17 13:10:00,233.52,234.0,233.52,233.99,5354.0,220.874,221.328,220.874,221.3185,5354.0
2023-04-17 13:20:00,233.93,233.93,233.39,233.46,2008.0,221.2618,221.2618,220.751,220.8172,2008.0
2023-04-17 13:30:00,233.43,233.58,233.29,233.29,5337.0,220.7888,220.9307,220.6564,220.6564,5337.0
2023-04-17 13:40:00,233.36,233.38,233.15,233.24,3706.0,220.7226,220.7415,220.524,220.6091,3706.0
2023-04-17 13:50:00,233.25,233.28,232.93,233.0,2832.0,220.6186,220.647,220.3159,220.3821,2832.0
2023-04-17 14:00:00,233.0,233.04,232.73,232.91,5225.0,220.3821,220.42,220.1267,220.297,5225.0
2023-04-17 14:10:00,232.81,232.93,232.67,232.91,4741.0,220.2024,220.3159,220.07,220.297,4741.0
2023-04-17 14:20:00,232.91,233.17,232.91,233.17,3369.0,220.297,220.5429,220.297,220.5429,3369.0
2023-04-17 14:30:00,233.0,233.29,232.92,233.29,3030.0,220.3821,220.6564,220.3065,220.6564,3030.0
2023-04-17 14:40:00,233.42,233.78,233.42,233.72,2761.0,220.7794,221.1199,220.7794,221.0631,2761.0
2023-04-17 14:50:00,233.82,234.08,233.82,234.06,2000.0,221.1577,221.4036,221.1577,221.3847,2000.0
2023-04-17 15:00:00,234.05,234.36,234.05,234.36,4638.0,221.3753,221.6685,221.3753,221.6685,4638.0
2023-04-17 15:10:00,234.37,234.41,234.12,234.41,3667.0,221.6779,221.7158,221.4415,221.7158,3667.0
2023-04-17 15:20:00,234.48,234.57,234.34,234.48,6671.0,221.782,221.8671,221.6496,221.782,6671.0
2023-04-17 15:30:00,234.42,234.51,233.87,233.87,8424.0,221.7252,221.8104,221.205,221.205,8424.0
2023-04-17 15:40:00,233.91,234.32,233.91,234.24,10457.0,221.2428,221.6306,221.2428,221.555,10457.0
2023-04-17 15:50:00,234.22,234.69,234.21,234.49,42459.0,221.5361,221.9806,221.5266,221.7914,42459.0
2023-04-18 09:30:00,235.82,237.66,235.07,237.54,15339.0,223.0494,224.7898,222.34,224.6763,15339.0
2023-04-18 09:40:00,237.31,237.78,236.32,236.5,6967.0,224.4587,224.9033,223.5223,223.6926,6967.0
2023-04-18 09:50:00,236.55,236.78,234.57,234.67,13104.0,223.7399,223.9574,221.8671,221.9617,13104.0
2023-04-18 10:00:00,234.8,235.69,234.75,235.69,7289.0,222.0846,222.9265,222.0374,222.9265,7289.0
2023-04-18 10:10:00,235.46,235.48,235.03,235.48,2101.0,222.7089,222.7278,222.3022,222.7278,2101.0
2023-04-18 10:20:00,235.74,236.05,235.3,235.3,3934.0,222.9737,223.267,222.5576,222.5576,3934.0
2023-04-18 10:30:00,235.22,235.55,235.06,235.33,2448.0,222.4819,222.794,222.3306,222.5859,2448.0
2023-04-18 10:40:00,235.25,235.66,235.25,235.28,4009.0,222.5103,222.8981,222.5103,222.5387,4009.0
2023-04-18 10:50:00,235.19,235.19,234.49,234.56,12017.0,222.4535,222.4535,221.7914,221.8576,12017.0
2023-04-18 11:00:00,234.7,234.82,234.4,234.45,4726.0,221.9901,222.1036,221.7063,221.7536,4726.0
2023-04-18 11:10:00,234.43,234.68,234.26,234.31,7184.0,221.7347,221.9711,221.5739,221.6212,7184.0
2023-04-18 11:20:00,234.31,234.65,234.12,234.61,5698.0,221.6212,221.9428,221.4415,221.9049,5698.0
2023-04-18 11:30:00,234.45,234.66,234.22,234.25,7049.0,221.7536,221.9522,221.5361,221.5644,7049.0
2023-04-18 11:40:00,234.17,234.6,234.15,234.52,7703.0,221.4888,221.8955,221.4698,221.8198,7703.0
2023-04-18 11:50:00,234.72,234.81,234.43,234.54,2030.0,222.009,222.0941,221.7347,221.8387,2030.0
2023-04-18 12:00:00,234.6,234.91,234.6,234.68,4385.0,221.8955,222.1887,221.8955,221.9711,4385.0
2023-04-18 12:10:00,234.7,235.06,234.58,234.9,5219.0,221.9901,222.3306,221.8766,222.1792,5219.0
2023-04-18 12:20:00,235.07,235.07,234.72,234.92,4547.0,222.34,222.34,222.009,222.1982,4547.0
2023-04-18 12:30:00,234.81,234.85,234.51,234.58,4520.0,222.0941,222.1319,221.8104,221.8766,4520.0
2023-04-18 12:40:00,234.66,234.89,234.47,234.87,4428.0,221.9522,222.1698,221.7725,222.1509,4428.0
2023-04-18 12:50:00,234.8,234.8,234.35,234.43,5513.0,222.0846,222.0846,221.659,221.7347,5513.0
2023-04-18 13:00:00,234.35,234.63,234.26,234.55,5415.0,221.659,221.9239,221.5739,221.8482,5415.0
2023-04-18 13:10:00,234.51,234.75,234.32,234.46,13398.0,221.8104,222.0374,221.6306,221.7631,13398.0
2023-04-18 13:20:00,234.45,234.85,234.35,234.85,5802.0,221.7536,222.1319,221.659,222.1319,5802.0
2023-04-18 13:30:00,234.82,235.32,234.81,235.29,17039.0,222.1036,222.5765,222.0941,222.5481,17039.0
2023-04-18 13:40:00,235.15,235.55,235.11,235.4,3581.0,222.4157,222.794,222.3779,222.6522,3581.0
2023-04-18 13:50:00,235.38,235.44,235.09,235.18,6610.0,222.6332,222.69,222.3589,222.4441,6610.0
2023-04-18 14:00:00,235.06,235.37,235.03,235.18,3622.0,222.3306,222.6238,222.3022,222.4441,3622.0
2023-04-18 14:10:00,235.13,235.35,234.95,235.21,5462.0,222.3968,222.6049,222.2265,222.4724,5462.0
2023-04-18 14:20:00,235.21,235.68,235.21,235.64,4773.0,222.4724,222.917,222.4724,222.8792,4773.0
2023-04-18 14:30:00,235.6,235.78,235.58,235.69,2008.0,222.8413,223.0116,222.8224,222.9265,2008.0
2023-04-18 14:40:00,235.68,235.74,235.01,235.4,7781.0,222.917,222.9737,222.2833,222.6522,7781.0
2023-04-18 14:50:00,235.32,235.94,235.3,235.91,5598.0,222.5765,223.1629,222.5576,223.1345,5598.0
2023-04-18 15:00:00,235.9,236.18,235.76,236.09,4005.0,223.1251,223.3899,222.9927,223.3048,4005.0
2023-04-18 15:10:00,236.1,236.42,236.1,236.35,8934.0,223.3142,223.6169,223.3142,223.5507,8934.0
2023-04-18 15:20:00,236.36,236.46,236.08,236.41,8851.0,223.5602,223.6548,223.2953,223.6075,8851.0
2023-04-18 15:30:00,236.31,236.41,235.9,235.91,11369.0,223.5129,223.6075,223.1251,223.1345,11369.0
2023-04-18 15:40:00,235.88,236.07,235.85,236.07,18831.0,223.1062,223.2859,223.0778,223.2859,18831.0
2023-04-18 15:50:00,235.92,236.14,235.7,235.86,64241.0,223.144,223.3521,222.9359,223.0872,64241.0
2023-04-19 09:30:00,235.43,235.43,234.55,235.34,9167.0,222.6805,222.6805,221.8482,222.5954,9167.0
2023-04-19 09:40:00,235.31,235.32,234.62,235.21,3946.0,222.567,222.5765,221.9144,222.4724,3946.0
2023-04-19 09:50:00,235.37,235.37,234.26,234.5,1642.0,222.6238,222.6238,221.5739,221.8009,1642.0
2023-04-19 10:00:00,234.51,234.87,234.26,234.87,5175.0,221.8104,222.1509,221.5739,222.1509,5175.0
2023-04-19 10:10:00,234.97,235.04,234.64,234.81,3653.0,222.2454,222.3117,221.9333,222.0941,3653.0
2023-04-19 10:20:00,234.84,235.09,234.53,235.08,6228.0,222.1225,222.3589,221.8293,222.3495,6228.0
2023-04-19 10:30:00,234.92,235.09,234.68,234.84,2209.0,222.1982,222.3589,221.9711,222.1225,2209.0
2023-04-19 10:40:00,234.86,234.86,234.37,234.42,2837.0,222.1414,222.1414,221.6779,221.7252,2837.0
2023-04-19 10:50:00,234.43,234.79,234.34,234.72,6123.0,221.7347,222.0752,221.6496,222.009,6123.0
2023-04-19 11:00:00,234.72,234.77,234.45,234.52,1708.0,222.009,222.0563,221.7536,221.8198,1708.0
2023-04-19 11:10:00,234.39,234.51,234.27,234.28,1508.0,221.6969,221.8104,221.5834,221.5928,1508.0
2023-04-19 11:20:00,234.24,234.26,233.77,233.84,4332.0,221.555,221.5739,221.1104,221.1766,4332.0
2023-04-19 11:30:00,233.84,234.1,233.67,233.91,3295.0,221.1766,221.4226,221.0158,221.2428,3295.0
2023-04-19 11:40:00,233.88,234.01,233.42,233.43,1985.0,221.2145,221.3374,220.7794,220.7888,1985.0
2023-04-19 11:50:00,233.58,234.36,233.42,234.17,6031.0,220.9307,221.6685,220.7794,221.4888,6031.0
2023-04-19 12:00:00,234.14,234.29,233.94,234.09,9915.0,221.4604,221.6023,221.2712,221.4131,9915.0
2023-04-19 12:10:00,234.16,234.32,234.04,234.32,1204.0,221.4793,221.6306,221.3658,221.6306,1204.0
2023-04-19 12:20:00,234.3,234.3,234.02,234.04,911.0,221.6117,221.6117,221.3469,221.3658,911.0
2023-04-19 12:30:00,234.31,234.41,234.22,234.23,2030.0,221.6212,221.7158,221.5361,221.5455,2030.0
2023-04-19 12:40:00,234.31,234.67,234.31,234.38,1567.0,221.6212,221.9617,221.6212,221.6874,1567.0
2023-04-19 12:50:00,234.27,234.6,234.27,234.49,700.0,221.5834,221.8955,221.5834,221.7914,700.0
2023-04-19 13:00:00,234.4,234.68,234.4,234.59,2125.0,221.7063,221.9711,221.7063,221.886,2125.0
2023-04-19 13:10:00,234.64,234.67,234.23,234.37,3643.0,221.9333,221.9617,221.5455,221.6779,3643.0
2023-04-19 13:20:00,234.38,234.74,234.38,234.58,2682.0,221.6874,222.0279,221.6874,221.8766,2682.0
2023-04-19 13:30:00,234.59,234.62,234.43,234.56,1700.0,221.886,221.9144,221.7347,221.8576,1700.0
2023-04-19 13:40:00,234.43,234.62,234.35,234.62,2777.0,221.7347,221.9144,221.659,221.9144,2777.0
2023-04-19 13:50:00,234.58,234.78,234.57,234.61,6192.0,221.8766,222.0657,221.8671,221.9049,6192.0
2023-04-19 14:00:00,234.72,234.83,234.55,234.6,4075.0,222.009,222.113,221.8482,221.8955,4075.0
2023-04-19 14:10:00,234.7,234.71,234.56,234.56,1109.0,221.9901,221.9995,221.8576,221.8576,1109.0
2023-04-19 14:20:00,234.57,235.0,234.57,235.0,2638.0,221.8671,222.2738,221.8671,222.2738,2638.0
2023-04-19 14:30:00,234.9,234.99,234.76,234.99,8123.0,222.1792,222.2644,222.0468,222.2644,8123.0
2023-04-19 14:40:00,234.99,234.99,234.7,234.74,2641.0,222.2644,222.2644,221.9901,222.0279,2641.0
2023-04-19 14:50:00,234.74,234.97,234.69,234.89,3840.0,222.0279,222.2454,221.9806,222.1698,3840.0
2023-04-19 15:00:00,234.89,234.9,234.56,234.71,5793.0,222.1698,222.1792,221.8576,221.9995,5793.0
2023-04-19 15:10:00,234.71,234.97,234.45,234.46,6834.0,221.9995,222.2454,221.7536,221.7631,6834.0
2023-04-19 15:20:00,234.5,234.59,234.38,234.42,7228.0,221.8009,221.886,221.6874,221.7252,7228.0
2023-04-19 15:30:00,234.47,234.64,234.27,234.43,8016.0,221.7725,221.9333,221.5834,221.7347,8016.0
2023-04-19 15:40:00,234.47,234.57,234.09,234.34,8554.0,221.7725,221.8671,221.4131,221.6496,8554.0
2023-04-19 15:50:00,234.42,234.56,234.09,234.55,44855.0,221.7252,221.8576,221.4131,221.8482,44855.0
2023-04-20 09:30:00,233.42,234.0,232.21,233.88,12988.0,220.7794,221.328,219.6349,221.2145,12988.0
2023-04-20 09:40:00,233.72,234.41,233.29,233.51,3920.0,221.0631,221.7158,220.6564,220.8645,3920.0
2023-04-20 09:50:00,233.39,233.58,233.06,233.12,7178.0,220.751,220.9307,220.4389,220.4956,7178.0
2023-04-20 10:00:00,233.09,233.24,232.62,232.76,18547.0,220.4673,220.6091,220.0227,220.1551,18547.0
2023-04-20 10:10:00,232.73,233.85,232.73,233.14,12358.0,220.1267,221.1861,220.1267,220.5145,12358.0
2023-04-20 10:20:00,233.39,233.56,232.94,233.3,12838.0,220.751,220.9118,220.3254,220.6659,12838.0
2023-04-20 10:30:00,233.34,234.13,233.29,233.81,17439.0,220.7037,221.4509,220.6564,221.1483,17439.0
2023-04-20 10:40:00,233.88,234.16,233.88,234.15,5947.0,221.2145,221.4793,221.2145,221.4698,5947.0
2023-04-20 10:50:00,234.15,234.69,234.09,234.69,2408.0,221.4698,221.9806,221.4131,221.9806,2408.0
2023-04-20 11:00:00,234.78,234.94,234.54,234.71,5237.0,222.0657,222.2171,221.8387,221.9995,5237.0
2023-04-20 11:10:00,234.83,234.9,234.48,234.61,3837.0,222.113,222.1792,221.782,221.9049,3837.0
2023-04-20 11:20:00,234.48,234.84,234.41,234.83,7473.0,221.782,222.1225,221.7158,222.113,7473.0
2023-04-20 11:30:00,234.79,234.82,234.39,234.46,14388.0,222.0752,222.1036,221.6969,221.7631,14388.0
2023-04-20 11:40:00,234.46,234.9,234.37,234.9,4710.0,221.7631,222.1792,221.6779,222.1792,4710.0
2023-04-20 11:50:00,235.0,235.03,234.88,234.96,1500.0,222.2738,222.3022,222.1603,222.236,1500.0
2023-04-20 12:00:00,234.88,234.94,234.64,234.64,6313.0,222.1603,222.2171,221.9333,221.9333,6313.0
2023-04-20 12:10:00,234.71,235.11,234.71,234.86,3241.0,221.9995,222.3779,221.9995,222.1414,3241.0
2023-04-20 12:20:00,234.8,235.06,234.8,234.85,3142.0,222.0846,222.3306,222.0846,222.1319,3142.0
2023-04-20 12:30:00,234.94,235.0,234.86,234.92,1769.0,222.2171,222.2738,222.1414,222.1982,1769.0
2023-04-20 12:40:00,235.02,235.34,234.81,234.88,3507.0,222.2927,222.5954,222.0941,222.1603,3507.0
2023-04-20 12:50:00,234.84,235.29,234.82,235.29,3539.0,222.1225,222.5481,222.1036,222.5481,3539.0
2023-04-20 13:00:00,235.27,235.52,235.1,235.52,3396.0,222.5292,222.7657,222.3684,222.7657,3396.0
2023-04-20 13:10:00,235.64,235.64,235.42,235.43,2303.0,222.8792,222.8792,222.6711,222.6805,2303.0
2023-04-20 13:20:00,235.46,235.55,235.42,235.49,1493.0,222.7089,222.794,222.6711,222.7373,1493.0
2023-04-20 13:30:00,235.48,235.67,235.41,235.54,8759.0,222.7278,222.9075,222.6616,222.7846,8759.0
2023-04-20 13:40:00,235.56,235.72,235.45,235.45,1947.0,222.8035,222.9548,222.6994,222.6994,1947.0
2023-04-20 13:50:00,235.48,235.78,235.43,235.69,3242.0,222.7278,223.0116,222.6805,222.9265,3242.0
2023-04-20 14:00:00,235.59,235.65,235.22,235.49,3933.0,222.8319,222.8886,222.4819,222.7373,3933.0
2023-04-20 14:10:00,235.52,235.63,235.4,235.55,5535.0,222.7657,222.8697,222.6522,222.794,5535.0
2023-04-20 14:20:00,235.63,235.72,235.46,235.55,2445.0,222.8697,222.9548,222.7089,222.794,2445.0
2023-04-20 14:30:00,235.4,235.4,234.53,234.67,2128.0,222.6522,222.6522,221.8293,221.9617,2128.0
2023-04-20 14:40:00,234.56,234.57,234.29,234.47,2511.0,221.8576,221.8671,221.6023,221.7725,2511.0
2023-04-20 14:50:00,234.47,234.72,234.47,234.64,2947.0,221.7725,222.009,221.7725,221.9333,2947.0
2023-04-20 15:00:00,234.67,234.79,234.23,234.34,4791.0,221.9617,222.0752,221.5455,221.6496,4791.0
2023-04-20 15:10:00,234.22,234.22,233.6,233.69,10016.0,221.5361,221.5361,220.9496,221.0348,10016.0
2023-04-20 15:20:00,233.65,233.86,233.57,233.59,3236.0,220.9969,221.1956,220.9213,220.9402,3236.0
2023-04-20 15:30:00,233.61,234.12,233.53,234.12,12359.0,220.9591,221.4415,220.8834,221.4415,12359.0
2023-04-20 15:40:00,234.03,234.11,233.55,233.81,11210.0,221.3563,221.432,220.9023,221.1483,11210.0
2023-04-20 15:50:00,233.65,234.53,233.63,234.42,58115.0,220.9969,221.8293,220.978,221.7252,58115.0
2023-04-21 09:30:00,233.97,234.99,233.54,233.71,22015.0,221.2996,222.2644,220.8929,221.0537,22015.0
2023-04-21 09:40:00,233.75,233.87,233.17,233.56,3742.0,221.0915,221.205,220.5429,220.9118,3742.0
2023-04-21 09:50:00,233.52,233.93,233.1,233.42,3153.0,220.874,221.2618,220.4767,220.7794,3153.0
2023-04-21 10:00:00,233.37,233.74,232.89,233.62,7876.0,220.7321,221.0821,220.2781,220.9686,7876.0
2023-04-21 10:10:00,233.32,233.51,233.2,233.51,3128.0,220.6848,220.8645,220.5713,220.8645,3128.0
2023-04-21 10:20:00,233.8,234.04,233.44,233.48,3401.0,221.1388,221.3658,220.7983,220.8361,3401.0
2023-04-21 10:30:00,233.69,233.93,232.92,233.15,3070.0,221.0348,221.2618,220.3065,220.524,3070.0
2023-04-21 10:40:00,232.92,232.92,231.56,231.78,4342.0,220.3065,220.3065,219.0201,219.2282,4342.0
2023-04-21 10:50:00,231.91,231.92,231.26,231.26,2253.0,219.3512,219.3606,218.7364,218.7364,2253.0
2023-04-21 11:00:00,231.61,232.28,231.53,232.12,3545.0,219.0674,219.7011,218.9917,219.5498,3545.0
2023-04-21 11:10:00,232.09,232.13,231.71,232.12,3133.0,219.5214,219.5592,219.162,219.5498,3133.0
2023-04-21 11:20:00,232.16,232.2,231.96,231.97,600.0,219.5876,219.6254,219.3984,219.4079,600.0
2023-04-21 11:30:00,232.14,232.26,231.81,231.84,3920.0,219.5687,219.6822,219.2566,219.2849,3920.0
2023-04-21 11:40:00,232.08,232.53,231.78,231.88,2488.0,219.5119,219.9376,219.2282,219.3228,2488.0
2023-04-21 11:50:00,231.87,232.41,231.73,232.39,3724.0,219.3133,219.8241,219.1809,219.8052,3724.0
2023-04-21 12:00:00,232.45,232.7,232.29,232.49,1923.0,219.8619,220.0984,219.7106,219.8997,1923.0
2023-04-21 12:10:00,232.75,232.88,232.55,232.55,648.0,220.1457,220.2686,219.9565,219.9565,648.0
2023-04-21 12:20:00,232.57,232.8,232.53,232.8,4644.0,219.9754,220.193,219.9376,220.193,4644.0
2023-04-21 12:30:00,232.64,232.73,232.48,232.53,4803.0,220.0416,220.1267,219.8903,219.9376,4803.0
2023-04-21 12:40:00,232.48,232.78,232.32,232.46,4200.0,219.8903,220.174,219.739,219.8714,4200.0
2023-04-21 12:50:00,232.37,232.59,232.37,232.59,1100.0,219.7862,219.9943,219.7862,219.9943,1100.0
2023-04-21 13:00:00,232.73,233.08,232.72,233.08,1000.0,220.1267,220.4578,220.1173,220.4578,1000.0
2023-04-21 13:10:00,233.09,233.1,232.62,232.62,5200.0,220.4673,220.4767,220.0227,220.0227,5200.0
2023-04-21 13:20:00,232.74,232.85,232.6,232.6,900.0,220.1362,220.2402,220.0038,220.0038,900.0
2023-04-21 13:30:00,232.88,233.08,232.88,233.08,1131.0,220.2686,220.4578,220.2686,220.4578,1131.0
2023-04-21 13:40:00,232.94,233.39,232.94,233.35,1822.0,220.3254,220.751,220.3254,220.7132,1822.0
2023-04-21 13:50:00,233.28,233.37,233.2,233.22,1224.0,220.647,220.7321,220.5713,220.5902,1224.0
2023-04-21 14:00:00,233.39,233.65,233.35,233.59,1352.0,220.751,220.9969,220.7132,220.9402,1352.0
2023-04-21 14:10:00,233.65,233.65,233.37,233.39,4743.0,220.9969,220.9969,220.7321,220.751,4743.0
2023-04-21 14:20:00,233.19,233.19,232.77,232.79,9230.0,220.5618,220.5618,220.1646,220.1835,9230.0
2023-04-21 14:30:00,232.94,233.0,232.57,232.71,6894.0,220.3254,220.3821,219.9754,220.1078,6894.0
2023-04-21 14:40:00,232.59,232.76,232.47,232.68,3175.0,219.9943,220.1551,219.8808,220.0795,3175.0
2023-04-21 14:50:00,232.6,232.69,232.55,232.63,5907.0,220.0038,220.0889,219.9565,220.0322,5907.0
2023-04-21 15:00:00,232.74,232.78,232.17,232.34,2074.0,220.1362,220.174,219.5971,219.7579,2074.0
2023-04-21 15:10:00,232.42,232.43,231.95,232.01,5960.0,219.8335,219.843,219.389,219.4457,5960.0
2023-04-21 15:20:00,232.01,232.37,232.0,232.31,10058.0,219.4457,219.7862,219.4363,219.7295,10058.0
2023-04-21 15:30:00,232.42,232.7,232.38,232.59,4484.0,219.8335,220.0984,219.7957,219.9943,4484.0
2023-04-21 15:40:00,232.63,232.83,232.35,232.6,10653.0,220.0322,220.2213,219.7673,220.0038,10653.0
2023-04-21 15:50:00,232.54,232.98,232.48,232.89,26878.0,219.947,220.3632,219.8903,220.2781,26878.0
2023-04-24 09:30:00,233.63,235.23,233.31,235.05,17200.0,220.978,222.4914,220.6753,222.3211,17200.0
2023-04-24 09:40:00,234.64,235.1,234.34,234.34,6005.0,221.9333,222.3684,221.6496,221.6496,6005.0
2023-04-24 09:50:00,234.4,235.44,234.38,235.32,5621.0,221.7063,222.69,221.6874,222.5765,5621.0
2023-04-24 10:00:00,235.35,235.49,234.94,235.2,5876.0,222.6049,222.7373,222.2171,222.463,5876.0
2023-04-24 10:10:00,235.3,235.78,235.17,235.28,4930.0,222.5576,223.0116,222.4346,222.5387,4930.0
2023-04-24 10:20:00,234.91,235.51,234.87,235.51,5626.0,222.1887,222.7562,222.1509,222.7562,5626.0
2023-04-24 10:30:00,235.66,236.08,235.28,235.37,10781.0,222.8981,223.2953,222.5387,222.6238,10781.0
2023-04-24 10:40:00,235.36,235.37,234.65,234.77,3105.0,222.6143,222.6238,221.9428,222.0563,3105.0
2023-04-24 10:50:00,234.77,234.77,234.28,234.36,2536.0,222.0563,222.0563,221.5928,221.6685,2536.0
2023-04-24 11:00:00,234.26,234.51,234.08,234.26,4766.0,221.5739,221.8104,221.4036,221.5739,4766.0
2023-04-24 11:10:00,234.37,234.37,234.07,234.35,3585.0,221.6779,221.6779,221.3942,221.659,3585.0
2023-04-24 11:20:00,234.49,234.81,234.26,234.53,2902.0,221.7914,222.0941,221.5739,221.8293,2902.0
2023-04-24 11:30:00,234.59,234.83,234.52,234.67,1850.0,221.886,222.113,221.8198,221.9617,1850.0
2023-04-24 11:40:00,234.61,234.62,234.43,234.55,2979.0,221.9049,221.9144,221.7347,221.8482,2979.0
2023-04-24 11:50:00,234.56,234.56,234.16,234.24,3030.0,221.8576,221.8576,221.4793,221.555,3030.0
2023-04-24 12:00:00,234.35,234.48,234.15,234.22,1404.0,221.659,221.782,221.4698,221.5361,1404.0
2023-04-24 12:10:00,234.23,234.38,234.14,234.31,4855.0,221.5455,221.6874,221.4604,221.6212,4855.0
2023-04-24 12:20:00,234.31,234.68,234.23,234.37,3584.0,221.6212,221.9711,221.5455,221.6779,3584.0
2023-04-24 12:30:00,234.34,234.42,234.07,234.38,7503.0,221.6496,221.7252,221.3942,221.6874,7503.0
2023-04-24 12:40:00,234.38,234.53,234.38,234.51,1976.0,221.6874,221.8293,221.6874,221.8104,1976.0
2023-04-24 12:50:00,234.52,234.63,234.35,234.63,3680.0,221.8198,221.9239,221.659,221.9239,3680.0
2023-04-24 13:00:00,234.58,234.58,234.22,234.29,2921.0,221.8766,221.8766,221.5361,221.6023,2921.0
2023-04-24 13:10:00,234.16,234.5,234.16,234.24,5780.0,221.4793,221.8009,221.4793,221.555,5780.0
2023-04-24 13:20:00,234.3,234.58,234.2,234.56,3000.0,221.6117,221.8766,221.5171,221.8576,3000.0
2023-04-24 13:30:00,234.68,234.79,234.46,234.51,8821.0,221.9711,222.0752,221.7631,221.8104,8821.0
2023-04-24 13:40:00,234.48,234.8,234.48,234.64,6432.0,221.782,222.0846,221.782,221.9333,6432.0
2023-04-24 13:50:00,234.64,234.64,234.29,234.51,3835.0,221.9333,221.9333,221.6023,221.8104,3835.0
2023-04-24 14:00:00,234.42,234.58,234.02,234.12,3849.0,221.7252,221.8766,221.3469,221.4415,3849.0
2023-04-24 14:10:00,233.98,234.13,233.82,234.07,5852.0,221.3091,221.4509,221.1577,221.3942,5852.0
2023-04-24 14:20:00,233.89,234.32,233.78,234.31,3238.0,221.2239,221.6306,221.1199,221.6212,3238.0
2023-04-24 14:30:00,234.3,234.51,234.29,234.41,2952.0,221.6117,221.8104,221.6023,221.7158,2952.0
2023-04-24 14:40:00,234.25,234.53,234.25,234.53,3336.0,221.5644,221.8293,221.5644,221.8293,3336.0
2023-04-24 14:50:00,234.62,234.81,234.42,234.65,3807.0,221.9144,222.0941,221.7252,221.9428,3807.0
2023-04-24 15:00:00,234.62,234.76,234.51,234.66,1828.0,221.9144,222.0468,221.8104,221.9522,1828.0
2023-04-24 15:10:00,234.67,235.13,234.67,234.97,4548.0,221.9617,222.3968,221.9617,222.2454,4548.0
2023-04-24 15:20:00,234.92,235.02,234.75,234.87,5137.0,222.1982,222.2927,222.0374,222.1509,5137.0
2023-04-24 15:30:00,234.86,235.01,234.62,234.73,9020.0,222.1414,222.2833,221.9144,222.0184,9020.0
2023-04-24 15:40:00,234.62,235.15,234.59,235.15,17139.0,221.9144,222.4157,221.886,222.4157,17139.0
2023-04-24 15:50:00,235.08,235.1,234.65,234.91,79010.0,222.3495,222.3684,221.9428,222.1887,79010.0
2023-04-25 09:30:00,233.86,234.42,233.37,233.83,8195.0,221.1956,221.7252,220.7321,221.1672,8195.0
2023-04-25 09:40:00,233.71,234.73,233.71,234.52,16640.0,221.0537,222.0184,221.0537,221.8198,16640.0
2023-04-25 09:50:00,234.49,235.06,234.24,235.02,3261.0,221.7914,222.3306,221.555,222.2927,3261.0
2023-04-25 10:00:00,234.93,235.22,234.82,234.83,5840.0,222.2076,222.4819,222.1036,222.113,5840.0
2023-04-25 10:10:00,234.75,234.92,234.4,234.76,3388.0,222.0374,222.1982,221.7063,222.0468,3388.0
2023-04-25 10:20:00,234.73,235.03,234.38,234.95,5111.0,222.0184,222.3022,221.6874,222.2265,5111.0
2023-04-25 10:30:00,234.89,234.98,234.28,234.63,2490.0,222.1698,222.2549,221.5928,221.9239,2490.0
2023-04-25 10:40:00,234.48,234.51,233.91,234.28,3756.0,221.782,221.8104,221.2428,221.5928,3756.0
2023-04-25 10:50:00,234.66,235.55,234.65,235.55,1610.0,221.9522,222.794,221.9428,222.794,1610.0
2023-04-25 11:00:00,235.32,235.72,235.32,235.72,1705.0,222.5765,222.9548,222.5765,222.9548,1705.0
2023-04-25 11:10:00,235.88,235.88,235.42,235.42,5196.0,223.1062,223.1062,222.6711,222.6711,5196.0
2023-04-25 11:20:00,235.43,235.43,235.1,235.27,2097.0,222.6805,222.6805,222.3684,222.5292,2097.0
2023-04-25 11:30:00,235.23,235.29,234.82,234.88,3304.0,222.4914,222.5481,222.1036,222.1603,3304.0
2023-04-25 11:40:00,234.76,234.77,234.29,234.29,2157.0,222.0468,222.0563,221.6023,221.6023,2157.0
2023-04-25 11:50:00,234.18,234.18,234.0,234.01,2533.0,221.4982,221.4982,221.328,221.3374,2533.0
2023-04-25 12:00:00,233.88,234.03,233.38,233.88,3521.0,221.2145,221.3563,220.7415,221.2145,3521.0
2023-04-25 12:10:00,233.73,234.62,233.44,234.57,4086.0,221.0726,221.9144,220.7983,221.8671,4086.0
2023-04-25 12:20:00,234.64,234.64,234.27,234.41,2312.0,221.9333,221.9333,221.5834,221.7158,2312.0
2023-04-25 12:30:00,234.33,234.51,234.21,234.23,2319.0,221.6401,221.8104,221.5266,221.5455,2319.0
2023-04-25 12:40:00,234.38,234.71,234.32,234.56,3376.0,221.6874,221.9995,221.6306,221.8576,3376.0
2023-04-25 12:50:00,234.37,234.37,233.96,234.02,2044.0,221.6779,221.6779,221.2901,221.3469,2044.0
2023-04-25 13:00:00,234.06,234.2,233.69,233.69,3563.0,221.3847,221.5171,221.0348,221.0348,3563.0
2023-04-25 13:10:00,233.67,233.78,232.7,232.94,10747.0,221.0158,221.1199,220.0984,220.3254,10747.0
2023-04-25 13:20:00,232.77,233.27,232.69,233.15,3057.0,220.1646,220.6375,220.0889,220.524,3057.0
2023-04-25 13:30:00,233.06,233.38,232.96,233.36,2212.0,220.4389,220.7415,220.3443,220.7226,2212.0
2023-04-25 13:40:00,233.58,233.58,233.26,233.39,3271.0,220.9307,220.9307,220.628,220.751,3271.0
2023-04-25 13:50:00,233.49,233.6,233.25,233.53,4264.0,220.8456,220.9496,220.6186,220.8834,4264.0
2023-04-25 14:00:00,233.56,233.56,232.81,233.0,19677.0,220.9118,220.9118,220.2024,220.3821,19677.0
2023-04-25 14:10:00,232.99,233.36,232.99,233.16,6592.0,220.3727,220.7226,220.3727,220.5335,6592.0
2023-04-25 14:20:00,233.2,233.74,233.19,233.74,4758.0,220.5713,221.0821,220.5618,221.0821,4758.0
2023-04-25 14:30:00,233.76,234.07,233.66,234.03,5310.0,221.101,221.3942,221.0064,221.3563,5310.0
2023-04-25 14:40:00,234.12,234.12,233.31,233.49,4517.0,221.4415,221.4415,220.6753,220.8456,4517.0
2023-04-25 14:50:00,233.54,233.68,233.16,233.16,4355.0,220.8929,221.0253,220.5335,220.5335,4355.0
2023-04-25 15:00:00,233.1,233.22,233.01,233.22,6175.0,220.4767,220.5902,220.3916,220.5902,6175.0
2023-04-25 15:10:00,233.27,233.55,233.17,233.47,4034.0,220.6375,220.9023,220.5429,220.8267,4034.0
2023-04-25 15:20:00,233.43,233.75,233.38,233.71,6637.0,220.7888,221.0915,220.7415,221.0537,6637.0
2023-04-25 15:30:00,233.75,233.87,233.34,233.56,5988.0,221.0915,221.205,220.7037,220.9118,5988.0
2023-04-25 15:40:00,233.54,233.96,233.54,233.84,9634.0,220.8929,221.2901,220.8929,221.1766,9634.0
2023-04-25 15:50:00,233.76,234.06,233.49,233.57,45016.0,221.101,221.3847,220.8456,220.9213,45016.0
2023-04-26 09:30:00,231.77,233.0,231.43,232.15,9785.0,219.2187,220.3821,218.8971,219.5782,9785.0
2023-04-26 09:40:00,232.35,233.6,232.35,233.04,6316.0,219.7673,220.9496,219.7673,220.42,6316.0
2023-04-26 09:50:00,233.06,233.47,232.3,232.33,4622.0,220.4389,220.8267,219.72,219.7484,4622.0
2023-04-26 10:00:00,232.27,232.71,232.0,232.32,3762.0,219.6917,220.1078,219.4363,219.739,3762.0
2023-04-26 10:10:00,232.34,232.46,231.37,231.47,5742.0,219.7579,219.8714,218.8404,218.935,5742.0
2023-04-26 10:20:00,231.42,231.69,230.73,231.13,5170.0,218.8877,219.1431,218.2351,218.6134,5170.0
2023-04-26 10:30:00,231.19,231.22,230.56,230.69,6205.0,218.6701,218.6985,218.0743,218.1972,6205.0
2023-04-26 10:40:00,230.7,231.03,230.61,230.9,2496.0,218.2067,218.5188,218.1216,218.3958,2496.0
2023-04-26 10:50:00,231.09,231.61,231.09,231.57,2826.0,218.5756,219.0674,218.5756,219.0296,2826.0
2023-04-26 11:00:00,231.68,232.34,231.56,232.34,8680.0,219.1336,219.7579,219.0201,219.7579,8680.0
2023-04-26 11:10:00,232.53,232.7,232.32,232.35,4864.0,219.9376,220.0984,219.739,219.7673,4864.0
2023-04-26 11:20:00,232.36,232.36,231.66,231.72,8749.0,219.7768,219.7768,219.1147,219.1714,8749.0
2023-04-26 11:30:00,231.72,231.79,231.13,231.28,5554.0,219.1714,219.2377,218.6134,218.7553,5554.0
2023-04-26 11:40:00,231.29,231.42,231.15,231.22,3132.0,218.7647,218.8877,218.6323,218.6985,3132.0
2023-04-26 11:50:00,231.17,231.47,231.07,231.47,6140.0,218.6512,218.935,218.5566,218.935,6140.0
2023-04-26 12:00:00,231.38,231.72,231.37,231.5,5204.0,218.8499,219.1714,218.8404,218.9634,5204.0
2023-04-26 12:10:00,231.56,231.95,231.34,231.46,10830.0,219.0201,219.389,218.812,218.9255,10830.0
2023-04-26 12:20:00,231.44,231.44,230.86,230.97,6100.0,218.9066,218.9066,218.358,218.4621,6100.0
2023-04-26 12:30:00,230.93,231.58,230.89,231.58,2655.0,218.4242,219.039,218.3864,219.039,2655.0
2023-04-26 12:40:00,231.56,231.6,231.27,231.56,5058.0,219.0201,219.0579,218.7458,219.0201,5058.0
2023-04-26 12:50:00,231.52,231.54,231.28,231.28,5624.0,218.9823,219.0012,218.7553,218.7553,5624.0
2023-04-26 13:00:00,231.3,231.6,231.21,231.27,4740.0,218.7742,219.0579,218.6891,218.7458,4740.0
2023-04-26 13:10:00,231.28,231.35,231.08,231.08,3400.0,218.7553,218.8215,218.5661,218.5661,3400.0
2023-04-26 13:20:00,231.01,231.05,230.75,230.83,4663.0,218.4999,218.5377,218.254,218.3296,4663.0
2023-04-26 13:30:00,230.84,230.9,230.51,230.52,6279.0,218.3391,218.3958,218.027,218.0364,6279.0
2023-04-26 13:40:00,230.58,230.74,230.2,230.25,11167.0,218.0932,218.2445,217.7338,217.781,11167.0
2023-04-26 13:50:00,230.21,230.21,229.27,229.33,22083.0,217.7432,217.7432,216.8541,216.9109,22083.0
2023-04-26 14:00:00,229.38,229.61,228.86,229.08,30137.0,216.9582,217.1757,216.4663,216.6744,30137.0
2023-04-26 14:10:00,229.07,229.48,228.93,229.22,18219.0,216.665,217.0527,216.5325,216.8068,18219.0
2023-04-26 14:20:00,229.13,229.67,229.06,229.5,15914.0,216.7217,217.2325,216.6555,217.0717,15914.0
2023-04-26 14:30:00,229.51,229.65,229.02,229.02,13967.0,217.0811,217.2135,216.6177,216.6177,13967.0
2023-04-26 14:40:00,228.94,228.95,228.27,228.65,13347.0,216.542,216.5514,215.9083,216.2677,13347.0
2023-04-26 14:50:00,228.38,228.64,228.37,228.54,13533.0,216.0123,216.2582,216.0029,216.1637,13533.0
2023-04-26 15:00:00,228.49,228.64,228.4,228.62,14138.0,216.1164,216.2582,216.0312,216.2393,14138.0
2023-04-26 15:10:00,228.56,228.81,228.1,228.1,23443.0,216.1826,216.419,215.7475,215.7475,23443.0
2023-04-26 15:20:00,228.15,228.33,227.97,228.14,10080.0,215.7948,215.965,215.6245,215.7853,10080.0
2023-04-26 15:30:00,228.21,228.23,227.74,227.76,15327.0,215.8515,215.8704,215.407,215.4259,15327.0
2023-04-26 15:40:00,227.78,228.11,227.6,228.0,29291.0,215.4448,215.7569,215.2746,215.6529,29291.0
2023-04-26 15:50:00,228.11,228.46,227.5,227.87,120170.0,215.7569,216.088,215.18,215.5299,120170.0
2023-04-27 09:30:00,227.28,227.64,225.05,226.22,39630.0,214.9719,215.3124,212.8626,213.9693,39630.0
2023-04-27 09:40:00,226.18,226.79,225.51,226.52,13462.0,213.9315,214.5084,213.2977,214.253,13462.0
2023-04-27 09:50:00,226.71,228.02,226.38,228.02,63886.0,214.4328,215.6718,214.1206,215.6718,63886.0
2023-04-27 10:00:00,228.13,228.21,226.82,227.08,13807.0,215.7759,215.8515,214.5368,214.7827,13807.0
2023-04-27 10:10:00,227.11,227.97,226.95,227.73,9446.0,214.8111,215.6245,214.6598,215.3975,9446.0
2023-04-27 10:20:00,227.78,228.05,227.1,227.97,7739.0,215.4448,215.7002,214.8016,215.6245,7739.0
2023-04-27 10:30:00,227.96,227.96,227.54,227.73,6367.0,215.6151,215.6151,215.2178,215.3975,6367.0
2023-04-27 10:40:00,227.6,227.95,227.07,227.73,17571.0,215.2746,215.6056,214.7733,215.3975,17571.0
2023-04-27 10:50:00,227.34,227.48,226.64,226.93,15395.0,215.0286,215.1611,214.3665,214.6408,15395.0
2023-04-27 11:00:00,226.81,227.09,226.08,226.09,27164.0,214.5273,214.7922,213.8369,213.8463,27164.0
2023-04-27 11:10:00,226.02,226.04,225.31,225.54,14631.0,213.7801,213.799,213.1086,213.3261,14631.0
2023-04-27 11:20:00,225.59,226.17,224.9,226.02,11686.0,213.3734,213.922,212.7208,213.7801,11686.0
2023-04-27 11:30:00,226.19,226.98,226.19,226.5,11255.0,213.9409,214.6881,213.9409,214.2341,11255.0
2023-04-27 11:40:00,226.46,227.4,226.46,226.85,6349.0,214.1963,215.0854,214.1963,214.5652,6349.0
2023-04-27 11:50:00,227.01,227.28,226.87,227.01,8659.0,214.7165,214.9719,214.5841,214.7165,8659.0
2023-04-27 12:00:00,227.21,227.82,227.12,227.47,6038.0,214.9057,215.4826,214.8206,215.1516,6038.0
2023-04-27 12:10:00,227.46,227.61,227.22,227.47,8380.0,215.1421,215.284,214.9151,215.1516,8380.0
2023-04-27 12:20:00,227.6,228.14,227.6,228.0,2616.0,215.2746,215.7853,215.2746,215.6529,2616.0
2023-04-27 12:30:00,227.91,228.11,227.74,227.74,5911.0,215.5678,215.7569,215.407,215.407,5911.0
2023-04-27 12:40:00,227.74,227.93,227.53,227.6,10582.0,215.407,215.5867,215.2083,215.2746,10582.0
2023-04-27 12:50:00,227.58,227.79,227.29,227.57,7322.0,215.2556,215.4543,214.9813,215.2462,7322.0
2023-04-27 13:00:00,227.65,228.32,227.64,228.08,7447.0,215.3218,215.9556,215.3124,215.7286,7447.0
2023-04-27 13:10:00,228.14,228.37,228.0,228.35,8610.0,215.7853,216.0029,215.6529,215.9839,8610.0
2023-04-27 13:20:00,228.41,228.54,228.11,228.28,3003.0,216.0407,216.1637,215.7569,215.9177,3003.0
2023-04-27 13:30:00,228.35,229.47,228.35,229.47,11836.0,215.9839,217.0433,215.9839,217.0433,11836.0
2023-04-27 13:40:00,229.31,229.68,229.22,229.67,6935.0,216.892,217.2419,216.8068,217.2325,6935.0
2023-04-27 13:50:00,229.66,229.76,229.31,229.31,4079.0,217.223,217.3176,216.892,216.892,4079.0
2023-04-27 14:00:00,229.36,229.55,229.17,229.17,4483.0,216.9392,217.119,216.7595,216.7595,4483.0
2023-04-27 14:10:00,229.09,229.62,229.09,229.62,9433.0,216.6839,217.1852,216.6839,217.1852,9433.0
2023-04-27 14:20:00,229.67,229.8,229.46,229.76,4733.0,217.2325,217.3554,217.0338,217.3176,4733.0
2023-04-27 14:30:00,229.8,230.26,229.78,230.11,3908.0,217.3554,217.7905,217.3365,217.6486,3908.0
2023-04-27 14:40:00,230.13,230.42,230.06,230.28,5870.0,217.6675,217.9418,217.6013,217.8094,5870.0
2023-04-27 14:50:00,230.31,230.92,230.31,230.92,8057.0,217.8378,218.4148,217.8378,218.4148,8057.0
2023-04-27 15:00:00,230.91,231.01,230.23,230.23,8426.0,218.4053,218.4999,217.7621,217.7621,8426.0
2023-04-27 15:10:00,230.23,230.47,230.1,230.33,8062.0,217.7621,217.9891,217.6392,217.8567,8062.0
2023-04-27 15:20:00,230.36,230.4,230.15,230.3,8965.0,217.8851,217.9229,217.6865,217.8283,8965.0
2023-04-27 15:30:00,230.31,230.75,230.31,230.53,17813.0,217.8378,218.254,217.8378,218.0459,17813.0
2023-04-27 15:40:00,230.45,231.1,230.41,231.01,16562.0,217.9702,218.585,217.9324,218.4999,16562.0
2023-04-27 15:50:00,230.97,230.99,230.45,230.93,67413.0,218.4621,218.481,217.9702,218.4242,67413.0
2023-04-28 09:30:00,230.77,232.49,230.65,232.49,15428.0,218.2729,219.8997,218.1594,219.8997,15428.0
2023-04-28 09:40:00,232.3,233.73,232.18,233.4,4629.0,219.72,221.0726,219.6065,220.7605,4629.0
2023-04-28 09:50:00,233.2,233.82,232.72,232.84,4310.0,220.5713,221.1577,220.1173,220.2308,4310.0
2023-04-28 10:00:00,232.55,234.16,232.54,234.14,5825.0,219.9565,221.4793,219.947,221.4604,5825.0
2023-04-28 10:10:00,234.15,234.39,233.58,233.62,4934.0,221.4698,221.6969,220.9307,220.9686,4934.0
2023-04-28 10:20:00,233.75,234.28,233.57,234.09,5561.0,221.0915,221.5928,220.9213,221.4131,5561.0
2023-04-28 10:30:00,234.17,234.48,233.39,233.78,5471.0,221.4888,221.782,220.751,221.1199,5471.0
2023-04-28 10:40:00,233.77,234.37,233.47,234.37,2415.0,221.1104,221.6779,220.8267,221.6779,2415.0
2023-04-28 10:50:00,234.37,234.54,233.29,233.91,9349.0,221.6779,221.8387,220.6564,221.2428,9349.0
2023-04-28 11:00:00,233.69,233.92,233.14,233.92,1260.0,221.0348,221.2523,220.5145,221.2523,1260.0
2023-04-28 11:10:00,234.02,234.54,234.01,234.54,4115.0,221.3469,221.8387,221.3374,221.8387,4115.0
2023-04-28 11:20:00,234.48,234.54,234.3,234.5,4479.0,221.782,221.8387,221.6117,221.8009,4479.0
2023-04-28 11:30:00,234.43,234.79,233.99,234.27,5505.0,221.7347,222.0752,221.3185,221.5834,5505.0
2023-04-28 11:40:00,234.17,234.74,234.01,234.28,4655.0,221.4888,222.0279,221.3374,221.5928,4655.0
2023-04-28 11:50:00,234.15,234.42,233.87,234.06,2146.0,221.4698,221.7252,221.205,221.3847,2146.0
2023-04-28 12:00:00,234.28,234.46,234.02,234.15,1200.0,221.5928,221.7631,221.3469,221.4698,1200.0
2023-04-28 12:10:00,234.27,234.42,234.15,234.17,3269.0,221.5834,221.7252,221.4698,221.4888,3269.0
2023-04-28 12:20:00,234.15,234.18,233.68,233.89,2617.0,221.4698,221.4982,221.0253,221.2239,2617.0
2023-04-28 12:30:00,234.14,234.35,233.89,233.91,3225.0,221.4604,221.659,221.2239,221.2428,3225.0
2023-04-28 12:40:00,233.68,233.77,233.38,233.38,1848.0,221.0253,221.1104,220.7415,220.7415,1848.0
2023-04-28 12:50:00,233.34,233.88,233.34,233.6,3325.0,220.7037,221.2145,220.7037,220.9496,3325.0
2023-04-28 13:00:00,233.63,233.65,233.27,233.52,1921.0,220.978,220.9969,220.6375,220.874,1921.0
2023-04-28 13:10:00,233.56,233.58,233.4,233.5,2200.0,220.9118,220.9307,220.7605,220.855,2200.0
2023-04-28 13:20:00,233.44,233.86,233.44,233.81,3100.0,220.7983,221.1956,220.7983,221.1483,3100.0
2023-04-28 13:30:00,233.86,234.12,233.82,233.98,4064.0,221.1956,221.4415,221.1577,221.3091,4064.0
2023-04-28 13:40:00,234.03,234.18,233.67,234.18,4302.0,221.3563,221.4982,221.0158,221.4982,4302.0
2023-04-28 13:50:00,234.17,234.33,233.99,234.23,7326.0,221.4888,221.6401,221.3185,221.5455,7326.0
2023-04-28 14:00:00,234.23,234.55,234.23,234.33,2789.0,221.5455,221.8482,221.5455,221.6401,2789.0
2023-04-28 14:10:00,234.18,234.47,233.93,234.36,1807.0,221.4982,221.7725,221.2618,221.6685,1807.0
2023-04-28 14:20:00,234.22,234.3,233.82,233.91,3512.0,221.5361,221.6117,221.1577,221.2428,3512.0
2023-04-28 14:30:00,233.99,234.31,233.77,233.99,6309.0,221.3185,221.6212,221.1104,221.3185,6309.0
2023-04-28 14:40:00,233.92,234.13,233.51,233.55,3594.0,221.2523,221.4509,220.8645,220.9023,3594.0
2023-04-28 14:50:00,233.56,234.14,233.55,234.14,3700.0,220.9118,221.4604,220.9023,221.4604,3700.0
2023-04-28 15:00:00,234.21,234.5,234.21,234.49,5435.0,221.5266,221.8009,221.5266,221.7914,5435.0
2023-04-28 15:10:00,234.48,234.92,234.34,234.76,6690.0,221.782,222.1982,221.6496,222.0468,6690.0
2023-04-28 15:20:00,234.74,234.8,234.22,234.33,6532.0,222.0279,222.0846,221.5361,221.6401,6532.0
2023-04-28 15:30:00,234.39,234.67,234.02,234.09,10180.0,221.6969,221.9617,221.3469,221.4131,10180.0
2023-04-28 15:40:00,234.16,234.33,233.97,234.23,17919.0,221.4793,221.6401,221.2996,221.5455,17919.0
2023-04-28 15:50:00,234.17,235.21,234.09,235.11,82175.0,221.4888,222.4724,221.4131,222.3779,82175.0
2023-05-01 09:30:00,235.27,237.64,235.16,237.62,10574.0,222.5292,224.7709,222.4252,224.7519,10574.0
2023-05-01 09:40:00,237.89,238.12,237.05,237.67,22507.0,225.0073,225.2249,224.2128,224.7992,22507.0
2023-05-01 09:50:00,237.48,237.48,236.46,236.7,8435.0,224.6195,224.6195,223.6548,223.8818,8435.0
2023-05-01 10:00:00,236.34,237.58,236.19,237.57,10002.0,223.5413,224.7141,223.3994,224.7046,10002.0
2023-05-01 10:10:00,237.69,237.9,237.27,237.27,15623.0,224.8181,225.0168,224.4209,224.4209,15623.0
2023-05-01 10:20:00,237.24,237.24,235.98,236.01,27563.0,224.3925,224.3925,223.2007,223.2291,27563.0
2023-05-01 10:30:00,236.19,237.17,236.17,237.17,12724.0,223.3994,224.3263,223.3805,224.3263,12724.0
2023-05-01 10:40:00,237.21,237.63,236.66,237.5,7357.0,224.3641,224.7614,223.8439,224.6384,7357.0
2023-05-01 10:50:00,237.49,237.49,236.69,237.03,7546.0,224.629,224.629,223.8723,224.1939,7546.0
2023-05-01 11:00:00,236.93,237.0,236.21,236.42,3196.0,224.0993,224.1655,223.4183,223.6169,3196.0
2023-05-01 11:10:00,236.42,236.54,235.87,236.04,4310.0,223.6169,223.7304,223.0967,223.2575,4310.0
2023-05-01 11:20:00,235.97,236.35,235.76,236.2,3371.0,223.1913,223.5507,222.9927,223.4088,3371.0
2023-05-01 11:30:00,236.11,236.21,235.97,236.15,4200.0,223.3237,223.4183,223.1913,223.3615,4200.0
2023-05-01 11:40:00,235.96,236.1,235.73,235.99,9132.0,223.1818,223.3142,222.9643,223.2102,9132.0
2023-05-01 11:50:00,235.86,235.86,235.49,235.71,9873.0,223.0872,223.0872,222.7373,222.9454,9873.0
2023-05-01 12:00:00,235.71,235.96,235.45,235.89,9300.0,222.9454,223.1818,222.6994,223.1156,9300.0
2023-05-01 12:10:00,235.98,236.04,235.53,235.8,5402.0,223.2007,223.2575,222.7751,223.0305,5402.0
2023-05-01 12:20:00,235.83,235.97,235.66,235.81,7947.0,223.0589,223.1913,222.8981,223.04,7947.0
2023-05-01 12:30:00,235.85,236.24,235.8,235.9,7760.0,223.0778,223.4467,223.0305,223.1251,7760.0
2023-05-01 12:40:00,235.86,236.16,235.41,235.5,14073.0,223.0872,223.371,222.6616,222.7467,14073.0
2023-05-01 12:50:00,235.46,235.54,235.11,235.39,4786.0,222.7089,222.7846,222.3779,222.6427,4786.0
2023-05-01 13:00:00,235.36,235.45,234.94,235.18,10560.0,222.6143,222.6994,222.2171,222.4441,10560.0
2023-05-01 13:10:00,235.24,235.27,234.8,234.85,9984.0,222.5008,222.5292,222.0846,222.1319,9984.0
2023-05-01 13:20:00,234.9,234.91,234.31,234.31,12894.0,222.1792,222.1887,221.6212,221.6212,12894.0
2023-05-01 13:30:00,234.31,234.53,233.96,233.98,8398.0,221.6212,221.8293,221.2901,221.3091,8398.0
2023-05-01 13:40:00,233.99,234.68,233.98,234.68,10794.0,221.3185,221.9711,221.3091,221.9711,10794.0
2023-05-01 13:50:00,234.77,235.12,234.67,235.12,10248.0,222.0563,222.3873,221.9617,222.3873,10248.0
2023-05-01 14:00:00,235.09,235.16,234.95,235.16,8676.0,222.3589,222.4252,222.2265,222.4252,8676.0
2023-05-01 14:10:00,235.22,235.26,234.54,234.88,14798.0,222.4819,222.5197,221.8387,222.1603,14798.0
2023-05-01 14:20:00,234.89,235.12,234.75,234.96,7448.0,222.1698,222.3873,222.0374,222.236,7448.0
2023-05-01 14:30:00,235.02,235.2,234.42,234.61,17887.0,222.2927,222.463,221.7252,221.9049,17887.0
2023-05-01 14:40:00,234.49,234.61,234.16,234.38,35308.0,221.7914,221.9049,221.4793,221.6874,35308.0
2023-05-01 14:50:00,234.34,234.45,233.89,234.39,15639.0,221.6496,221.7536,221.2239,221.6969,15639.0
2023-05-01 15:00:00,234.44,234.54,234.11,234.14,15128.0,221.7441,221.8387,221.432,221.4604,15128.0
2023-05-01 15:10:00,234.2,234.34,234.12,234.2,6335.0,221.5171,221.6496,221.4415,221.5171,6335.0
2023-05-01 15:20:00,234.28,234.59,234.28,234.52,14828.0,221.5928,221.886,221.5928,221.8198,14828.0
2023-05-01 15:30:00,234.61,234.83,234.52,234.6,9869.0,221.9049,222.113,221.8198,221.8955,9869.0
2023-05-01 15:40:00,234.57,234.84,234.3,234.64,29234.0,221.8671,222.1225,221.6117,221.9333,29234.0
2023-05-01 15:50:00,234.68,234.79,234.27,234.5,132515.0,221.9711,222.0752,221.5834,221.8009,132515.0
2023-05-02 09:30:00,237.43,237.43,228.48,232.75,67034.0,224.5722,224.5722,216.1069,220.1457,67034.0
2023-05-02 09:40:00,233.88,238.99,233.52,234.29,28120.0,221.2145,226.0477,220.874,221.6023,28120.0
2023-05-02 09:50:00,234.21,235.93,233.5,235.69,26222.0,221.5266,223.1535,220.855,222.9265,26222.0
2023-05-02 10:00:00,235.01,235.71,232.72,232.81,19925.0,222.2833,222.9454,220.1173,220.2024,19925.0
2023-05-02 10:10:00,233.1,233.1,231.09,232.37,15377.0,220.4767,220.4767,218.5756,219.7862,15377.0
2023-05-02 10:20:00,232.54,232.59,230.97,230.99,18070.0,219.947,219.9943,218.4621,218.481,18070.0
2023-05-02 10:30:00,230.91,231.18,227.01,228.56,80776.0,218.4053,218.6607,214.7165,216.1826,80776.0
2023-05-02 10:40:00,228.85,228.85,226.03,227.56,33845.0,216.4569,216.4569,213.7896,215.2367,33845.0
2023-05-02 10:50:00,227.56,228.48,227.11,227.83,17739.0,215.2367,216.1069,214.8111,215.4921,17739.0
2023-05-02 11:00:00,227.84,229.1,227.3,229.1,18841.0,215.5016,216.6933,214.9908,216.6933,18841.0
2023-05-02 11:10:00,229.13,230.36,229.08,230.08,13484.0,216.7217,217.8851,216.6744,217.6203,13484.0
2023-05-02 11:20:00,230.0,230.73,229.52,230.41,12501.0,217.5446,218.2351,217.0906,217.9324,12501.0
2023-05-02 11:30:00,230.7,231.0,229.88,230.93,11019.0,218.2067,218.4904,217.4311,218.4242,11019.0
2023-05-02 11:40:00,230.84,231.74,230.8,231.59,8266.0,218.3391,219.1904,218.3013,219.0485,8266.0
2023-05-02 11:50:00,231.76,231.83,230.33,230.63,15186.0,219.2093,219.2755,217.8567,218.1405,15186.0
2023-05-02 12:00:00,230.75,230.75,229.48,229.8,4681.0,218.254,218.254,217.0527,217.3554,4681.0
2023-05-02 12:10:00,229.71,230.64,229.36,230.54,10444.0,217.2703,218.1499,216.9392,218.0553,10444.0
2023-05-02 12:20:00,230.48,230.65,230.15,230.27,7234.0,217.9986,218.1594,217.6865,217.8,7234.0
2023-05-02 12:30:00,230.3,230.95,230.03,230.87,6707.0,217.8283,218.4431,217.573,218.3675,6707.0
2023-05-02 12:40:00,230.74,230.93,230.7,230.79,5404.0,218.2445,218.4242,218.2067,218.2918,5404.0
2023-05-02 12:50:00,230.98,232.0,230.87,231.71,5838.0,218.4715,219.4363,218.3675,219.162,5838.0
2023-05-02 13:00:00,231.71,231.82,231.5,231.56,2875.0,219.162,219.266,218.9634,219.0201,2875.0
2023-05-02 13:10:00,231.5,231.94,231.14,231.2,8293.0,218.9634,219.3795,218.6229,218.6796,8293.0
2023-05-02 13:20:00,231.26,231.88,231.26,231.68,4341.0,218.7364,219.3228,218.7364,219.1336,4341.0
2023-05-02 13:30:00,231.69,231.73,231.57,231.68,4473.0,219.1431,219.1809,219.0296,219.1336,4473.0
2023-05-02 13:40:00,231.71,232.15,230.97,231.53,18279.0,219.162,219.5782,218.4621,218.9917,18279.0
2023-05-02 13:50:00,231.43,231.54,230.06,230.13,17547.0,218.8971,219.0012,217.6013,217.6675,17547.0
2023-05-02 14:00:00,229.96,229.99,227.16,227.33,48828.0,217.5068,217.5351,214.8584,215.0192,48828.0
2023-05-02 14:10:00,227.28,227.41,225.24,226.02,41365.0,214.9719,215.0948,213.0424,213.7801,41365.0
2023-05-02 14:20:00,225.83,226.44,225.49,226.21,18348.0,213.6004,214.1774,213.2788,213.9598,18348.0
2023-05-02 14:30:00,226.3,227.61,226.15,227.61,19562.0,214.045,215.284,213.9031,215.284,19562.0
2023-05-02 14:40:00,227.37,227.49,226.55,227.0,21672.0,215.057,215.1705,214.2814,214.707,21672.0
2023-05-02 14:50:00,227.12,227.96,227.1,227.57,24304.0,214.8206,215.6151,214.8016,215.2462,24304.0
2023-05-02 15:00:00,227.5,227.58,226.65,227.2,12166.0,215.18,215.2556,214.376,214.8962,12166.0
2023-05-02 15:10:00,227.24,227.58,226.03,226.61,20027.0,214.9341,215.2556,213.7896,214.3382,20027.0
2023-05-02 15:20:00,226.63,227.19,226.1,226.99,14596.0,214.3571,214.8868,213.8558,214.6976,14596.0
2023-05-02 15:30:00,227.02,227.02,226.12,226.69,21269.0,214.726,214.726,213.8747,214.4138,21269.0
2023-05-02 15:40:00,226.69,227.01,226.38,226.8,30872.0,214.4138,214.7165,214.1206,214.5179,30872.0
2023-05-02 15:50:00,226.79,227.84,226.16,227.73,130106.0,214.5084,215.5016,213.9125,215.3975,130106.0
2023-05-03 09:30:00,229.94,229.94,227.13,228.36,16044.0,217.4878,217.4878,214.83,215.9934,16044.0
2023-05-03 09:40:00,228.04,228.67,227.8,228.67,10005.0,215.6907,216.2866,215.4637,216.2866,10005.0
2023-05-03 09:50:00,229.0,229.87,228.66,229.53,11093.0,216.5987,217.4216,216.2772,217.1,11093.0
2023-05-03 10:00:00,229.89,230.61,229.73,229.81,14248.0,217.4405,218.1216,217.2892,217.3649,14248.0
2023-05-03 10:10:00,229.89,230.2,228.95,229.61,11925.0,217.4405,217.7338,216.5514,217.1757,11925.0
2023-05-03 10:20:00,229.6,230.0,229.25,230.0,7205.0,217.1662,217.5446,216.8352,217.5446,7205.0
2023-05-03 10:30:00,229.92,229.98,229.25,229.25,5749.0,217.4689,217.5257,216.8352,216.8352,5749.0
2023-05-03 10:40:00,229.27,229.27,226.85,226.9,12926.0,216.8541,216.8541,214.5652,214.6125,12926.0
2023-05-03 10:50:00,227.29,227.52,225.81,226.53,20651.0,214.9813,215.1989,213.5815,214.2625,20651.0
2023-05-03 11:00:00,226.73,226.82,226.13,226.13,10078.0,214.4517,214.5368,213.8842,213.8842,10078.0
2023-05-03 11:10:00,226.18,227.11,225.75,226.64,23149.0,213.9315,214.8111,213.5247,214.3665,23149.0
2023-05-03 11:20:00,226.56,227.08,226.07,226.81,14577.0,214.2909,214.7827,213.8274,214.5273,14577.0
2023-05-03 11:30:00,226.69,227.3,226.64,226.86,13864.0,214.4138,214.9908,214.3665,214.5746,13864.0
2023-05-03 11:40:00,226.94,227.42,226.92,227.14,7169.0,214.6503,215.1043,214.6314,214.8395,7169.0
2023-05-03 11:50:00,227.21,227.59,226.96,227.5,4712.0,214.9057,215.2651,214.6692,215.18,4712.0
2023-05-03 12:00:00,227.38,227.95,227.38,227.6,7321.0,215.0665,215.6056,215.0665,215.2746,7321.0
2023-05-03 12:10:00,227.54,227.67,227.22,227.38,5842.0,215.2178,215.3408,214.9151,215.0665,5842.0
2023-05-03 12:20:00,227.21,227.27,226.93,227.11,5336.0,214.9057,214.9624,214.6408,214.8111,5336.0
2023-05-03 12:30:00,227.08,227.19,226.73,226.79,3510.0,214.7827,214.8868,214.4517,214.5084,3510.0
2023-05-03 12:40:00,226.9,226.9,226.45,226.68,5343.0,214.6125,214.6125,214.1868,214.4044,5343.0
2023-05-03 12:50:00,226.6,226.79,226.36,226.79,5102.0,214.3287,214.5084,214.1017,214.5084,5102.0
2023-05-03 13:00:00,226.75,227.06,226.75,226.97,3018.0,214.4706,214.7638,214.4706,214.6787,3018.0
2023-05-03 13:10:00,227.01,227.25,227.0,227.16,3586.0,214.7165,214.9435,214.707,214.8584,3586.0
2023-05-03 13:20:00,227.19,227.56,226.85,227.5,7154.0,214.8868,215.2367,214.5652,215.18,7154.0
2023-05-03 13:30:00,227.52,228.01,227.49,227.93,5682.0,215.1989,215.6624,215.1705,215.5867,5682.0
2023-05-03 13:40:00,228.0,228.04,227.64,227.7,4562.0,215.6529,215.6907,215.3124,215.3691,4562.0
2023-05-03 13:50:00,227.81,228.09,227.39,227.39,7121.0,215.4732,215.738,215.0759,215.0759,7121.0
2023-05-03 14:00:00,227.36,227.78,226.47,227.36,10287.0,215.0476,215.4448,214.2058,215.0476,10287.0
2023-05-03 14:10:00,227.04,227.09,226.56,226.9,3997.0,214.7449,214.7922,214.2909,214.6125,3997.0
2023-05-03 14:20:00,226.9,227.36,226.76,226.8,8506.0,214.6125,215.0476,214.48,214.5179,8506.0
2023-05-03 14:30:00,226.54,226.75,225.26,226.49,12056.0,214.272,214.4706,213.0613,214.2247,12056.0
2023-05-03 14:40:00,226.38,227.1,226.01,226.09,9874.0,214.1206,214.8016,213.7707,213.8463,9874.0
2023-05-03 14:50:00,226.07,226.41,225.0,225.96,28916.0,213.8274,214.149,212.8154,213.7234,28916.0
2023-05-03 15:00:00,225.91,226.63,224.91,225.26,17480.0,213.6761,214.3571,212.7302,213.0613,17480.0
2023-05-03 15:10:00,225.1,225.1,224.14,224.33,15384.0,212.9099,212.9099,212.0019,212.1816,15384.0
2023-05-03 15:20:00,224.21,224.28,223.04,223.26,23797.0,212.0681,212.1343,210.9615,211.1696,23797.0
2023-05-03 15:30:00,223.22,223.86,223.0,223.51,22794.0,211.1318,211.7371,210.9237,211.406,22794.0
2023-05-03 15:40:00,223.53,224.1,223.31,223.99,26758.0,211.425,211.9641,211.2169,211.8601,26758.0
2023-05-03 15:50:00,223.9,224.51,223.65,224.45,72475.0,211.7749,212.3519,211.5385,212.2951,72475.0
2023-05-04 09:30:00,223.95,224.58,222.35,222.35,12533.0,211.8222,212.4181,210.3089,210.3089,12533.0
2023-05-04 09:40:00,222.34,222.34,220.39,220.6,19462.0,210.2994,210.2994,208.455,208.6536,19462.0
2023-05-04 09:50:00,220.83,223.19,220.2,222.37,8338.0,208.8712,211.1034,208.2753,210.3278,8338.0
2023-05-04 10:00:00,222.19,222.34,221.15,221.28,6979.0,210.1575,210.2994,209.1739,209.2968,6979.0
2023-05-04 10:10:00,221.51,222.0,220.39,220.75,19172.0,209.5144,209.9778,208.455,208.7955,19172.0
2023-05-04 10:20:00,220.66,220.66,219.62,219.91,6230.0,208.7104,208.7104,207.7267,208.001,6230.0
2023-05-04 10:30:00,220.04,220.48,219.51,219.55,10909.0,208.124,208.5401,207.6227,207.6605,10909.0
2023-05-04 10:40:00,219.56,220.52,219.22,220.31,16064.0,207.67,208.578,207.3484,208.3793,16064.0
2023-05-04 10:50:00,220.48,220.53,219.46,219.81,14528.0,208.5401,208.5874,207.5754,207.9064,14528.0
2023-05-04 11:00:00,219.84,221.54,219.8,221.37,5902.0,207.9348,209.5427,207.897,209.3819,5902.0
2023-05-04 11:10:00,221.66,221.94,220.89,221.07,4607.0,209.6562,209.9211,208.9279,209.0982,4607.0
2023-05-04 11:20:00,221.08,221.36,220.81,221.03,2283.0,209.1076,209.3725,208.8523,209.0603,2283.0
2023-05-04 11:30:00,220.84,220.84,219.83,220.17,4100.0,208.8806,208.8806,207.9253,208.2469,4100.0
2023-05-04 11:40:00,220.02,220.34,219.86,219.96,3213.0,208.105,208.4077,207.9537,208.0483,3213.0
2023-05-04 11:50:00,219.93,219.99,219.14,219.3,6273.0,208.0199,208.0767,207.2727,207.424,6273.0
2023-05-04 12:00:00,219.29,219.65,218.93,219.37,5298.0,207.4146,207.7551,207.0741,207.4902,5298.0
2023-05-04 12:10:00,219.45,220.34,219.13,220.18,6925.0,207.5659,208.4077,207.2632,208.2564,6925.0
2023-05-04 12:20:00,220.36,221.05,220.31,220.53,3305.0,208.4266,209.0793,208.3793,208.5874,3305.0
2023-05-04 12:30:00,220.74,221.08,220.33,220.8,6529.0,208.7861,209.1076,208.3983,208.8428,6529.0
2023-05-04 12:40:00,220.7,220.82,220.42,220.63,2680.0,208.7482,208.8617,208.4834,208.682,2680.0
2023-05-04 12:50:00,220.9,221.1,220.61,221.05,4380.0,208.9374,209.1266,208.6631,209.0793,4380.0
2023-05-04 13:00:00,221.19,221.51,220.76,221.51,1800.0,209.2117,209.5144,208.805,209.5144,1800.0
2023-05-04 13:10:00,221.4,221.79,221.34,221.76,3313.0,209.4103,209.7792,209.3536,209.7508,3313.0
2023-05-04 13:20:00,221.79,222.32,221.62,221.97,3825.0,209.7792,210.2805,209.6184,209.9494,3825.0
2023-05-04 13:30:00,221.89,222.25,221.82,221.82,2999.0,209.8738,210.2143,209.8076,209.8076,2999.0
2023-05-04 13:40:00,221.76,221.98,221.4,221.45,6156.0,209.7508,209.9589,209.4103,209.4576,6156.0
2023-05-04 13:50:00,221.45,221.63,221.1,221.61,4070.0,209.4576,209.6279,209.1266,209.6089,4070.0
2023-05-04 14:00:00,221.53,221.53,221.06,221.38,2806.0,209.5333,209.5333,209.0887,209.3914,2806.0
2023-05-04 14:10:00,221.38,221.63,221.38,221.4,1574.0,209.3914,209.6279,209.3914,209.4103,1574.0
2023-05-04 14:20:00,221.53,221.57,221.18,221.18,3050.0,209.5333,209.5711,209.2022,209.2022,3050.0
2023-05-04 14:30:00,221.2,221.43,220.88,220.89,6236.0,209.2211,209.4387,208.9185,208.9279,6236.0
2023-05-04 14:40:00,220.89,221.16,220.82,220.84,2945.0,208.9279,209.1833,208.8617,208.8806,2945.0
2023-05-04 14:50:00,221.03,221.35,220.88,221.35,2622.0,209.0603,209.363,208.9185,209.363,2622.0
2023-05-04 15:00:00,221.5,222.17,221.5,221.93,3127.0,209.5049,210.1386,209.5049,209.9116,3127.0
2023-05-04 15:10:00,221.81,221.97,221.09,221.17,3527.0,209.7981,209.9494,209.1171,209.1928,3527.0
2023-05-04 15:20:00,221.16,221.62,221.08,221.45,5779.0,209.1833,209.6184,209.1076,209.4576,5779.0
2023-05-04 15:30:00,221.39,221.74,221.3,221.3,5840.0,209.4009,209.7319,209.3157,209.3157,5840.0
2023-05-04 15:40:00,221.26,221.44,220.53,221.17,11770.0,209.2779,209.4481,208.5874,209.1928,11770.0
2023-05-04 15:50:00,221.12,221.71,220.67,221.45,70424.0,209.1455,209.7035,208.7198,209.4576,70424.0
2023-05-05 09:30:00,224.45,225.02,223.63,224.42,15075.0,212.2951,212.8343,211.5195,212.2668,15075.0
2023-05-05 09:40:00,224.78,226.7,224.74,226.06,15799.0,212.6073,214.4233,212.5694,213.818,15799.0
2023-05-05 09:50:00,226.1,226.1,224.03,224.95,14114.0,213.8558,213.8558,211.8979,212.7681,14114.0
2023-05-05 10:00:00,224.73,225.21,224.26,224.8,12847.0,212.56,213.014,212.1154,212.6262,12847.0
2023-05-05 10:10:00,224.8,224.8,223.86,224.36,7984.0,212.6262,212.6262,211.7371,212.21,7984.0
2023-05-05 10:20:00,224.37,224.52,223.63,223.66,14141.0,212.2195,212.3614,211.5195,211.5479,14141.0
2023-05-05 10:30:00,223.75,224.09,223.72,224.04,6720.0,211.633,211.9546,211.6047,211.9073,6720.0
2023-05-05 10:40:00,224.03,224.24,223.71,223.77,7273.0,211.8979,212.0965,211.5952,211.652,7273.0
2023-05-05 10:50:00,223.83,224.22,223.83,223.94,5631.0,211.7087,212.0776,211.7087,211.8128,5631.0
2023-05-05 11:00:00,224.06,224.48,223.8,223.81,10568.0,211.9263,212.3235,211.6803,211.6898,10568.0
2023-05-05 11:10:00,223.93,224.16,223.63,223.63,6619.0,211.8033,212.0208,211.5195,211.5195,6619.0
2023-05-05 11:20:00,223.66,224.26,223.66,224.21,10348.0,211.5479,212.1154,211.5479,212.0681,10348.0
2023-05-05 11:30:00,224.37,224.37,223.89,224.17,8131.0,212.2195,212.2195,211.7655,212.0303,8131.0
2023-05-05 11:40:00,224.11,224.11,223.63,224.01,4014.0,211.9736,211.9736,211.5195,211.879,4014.0
2023-05-05 11:50:00,224.03,224.21,223.94,224.09,4323.0,211.8979,212.0681,211.8128,211.9546,4323.0
2023-05-05 12:00:00,224.13,224.37,223.86,224.09,6419.0,211.9925,212.2195,211.7371,211.9546,6419.0
2023-05-05 12:10:00,224.24,224.28,224.0,224.0,3116.0,212.0965,212.1343,211.8695,211.8695,3116.0
2023-05-05 12:20:00,224.16,224.49,224.16,224.31,9859.0,212.0208,212.333,212.0208,212.1627,9859.0
2023-05-05 12:30:00,224.33,224.46,224.17,224.18,5623.0,212.1816,212.3046,212.0303,212.0398,5623.0
2023-05-05 12:40:00,224.18,224.28,223.84,223.97,6302.0,212.0398,212.1343,211.7182,211.8411,6302.0
2023-05-05 12:50:00,223.97,224.5,223.95,224.42,7442.0,211.8411,212.3424,211.8222,212.2668,7442.0
2023-05-05 13:00:00,224.44,225.0,224.33,224.68,4852.0,212.2857,212.8154,212.1816,212.5127,4852.0
2023-05-05 13:10:00,224.68,224.7,224.17,224.38,5661.0,212.5127,212.5316,212.0303,212.2289,5661.0
2023-05-05 13:20:00,224.28,224.74,224.21,224.21,11645.0,212.1343,212.5694,212.0681,212.0681,11645.0
2023-05-05 13:30:00,224.3,224.43,224.02,224.27,9809.0,212.1533,212.2762,211.8884,212.1249,9809.0
2023-05-05 13:40:00,224.19,224.46,224.18,224.32,3949.0,212.0492,212.3046,212.0398,212.1722,3949.0
2023-05-05 13:50:00,224.36,224.7,224.34,224.7,9514.0,212.21,212.5316,212.1911,212.5316,9514.0
2023-05-05 14:00:00,224.7,225.3,224.69,225.2,5896.0,212.5316,213.0991,212.5221,213.0045,5896.0
2023-05-05 14:10:00,225.19,225.24,225.0,225.01,4466.0,212.9951,213.0424,212.8154,212.8248,4466.0
2023-05-05 14:20:00,224.97,225.52,224.93,225.52,3652.0,212.787,213.3072,212.7491,213.3072,3652.0
2023-05-05 14:30:00,225.63,226.6,225.63,226.37,19680.0,213.4112,214.3287,213.4112,214.1112,19680.0
2023-05-05 14:40:00,226.43,226.85,226.19,226.81,5202.0,214.1679,214.5652,213.9409,214.5273,5202.0
2023-05-05 14:50:00,226.71,227.35,226.62,226.91,13944.0,214.4328,215.0381,214.3476,214.6219,13944.0
2023-05-05 15:00:00,226.88,227.13,226.73,227.07,11732.0,214.5935,214.83,214.4517,214.7733,11732.0
2023-05-05 15:10:00,227.09,227.17,226.33,226.34,11524.0,214.7922,214.8678,214.0733,214.0828,11524.0
2023-05-05 15:20:00,226.25,226.74,226.23,226.23,15914.0,213.9977,214.4611,213.9787,213.9787,15914.0
2023-05-05 15:30:00,226.23,226.59,226.07,226.21,21309.0,213.9787,214.3193,213.8274,213.9598,21309.0
2023-05-05 15:40:00,226.19,226.48,225.95,226.0,15061.0,213.9409,214.2152,213.7139,213.7612,15061.0
2023-05-05 15:50:00,225.98,226.39,225.57,226.38,54479.0,213.7423,214.1301,213.3545,214.1206,54479.0
2023-05-08 09:30:00,228.07,228.2,227.1,228.06,22786.0,215.7191,215.8421,214.8016,215.7096,22786.0
2023-05-08 09:40:00,227.59,227.59,225.05,225.19,5798.0,215.2651,215.2651,212.8626,212.9951,5798.0
2023-05-08 09:50:00,224.94,225.05,223.99,224.14,9238.0,212.7586,212.8626,211.8601,212.0019,9238.0
2023-05-08 10:00:00,223.89,224.13,223.41,223.8,12357.0,211.7655,211.9925,211.3115,211.6803,12357.0
2023-05-08 10:10:00,223.91,224.01,223.01,223.61,7527.0,211.7844,211.879,210.9331,211.5006,7527.0
2023-05-08 10:20:00,223.78,223.83,222.78,223.09,8076.0,211.6614,211.7087,210.7156,211.0088,8076.0
2023-05-08 10:30:00,223.14,223.44,222.75,222.96,6721.0,211.0561,211.3398,210.6872,210.8858,6721.0
2023-05-08 10:40:00,222.96,223.28,222.75,223.22,12427.0,210.8858,211.1885,210.6872,211.1318,12427.0
2023-05-08 10:50:00,223.32,223.82,222.99,223.59,7308.0,211.2263,211.6993,210.9142,211.4817,7308.0
2023-05-08 11:00:00,223.67,224.31,223.67,223.78,7693.0,211.5574,212.1627,211.5574,211.6614,7693.0
2023-05-08 11:10:00,223.81,223.87,223.2,223.35,5591.0,211.6898,211.7466,211.1128,211.2547,5591.0
2023-05-08 11:20:00,223.46,223.48,222.38,222.38,3868.0,211.3588,211.3777,210.3372,210.3372,3868.0
2023-05-08 11:30:00,222.41,222.56,222.1,222.18,6403.0,210.3656,210.5075,210.0724,210.1481,6403.0
2023-05-08 11:40:00,222.28,222.85,222.06,222.8,6129.0,210.2427,210.7818,210.0346,210.7345,6129.0
2023-05-08 11:50:00,222.75,223.2,222.58,222.73,8164.0,210.6872,211.1128,210.5264,210.6683,8164.0
2023-05-08 12:00:00,222.88,222.98,222.34,222.71,4407.0,210.8102,210.9047,210.2994,210.6494,4407.0
2023-05-08 12:10:00,222.57,222.73,222.25,222.73,5300.0,210.517,210.6683,210.2143,210.6683,5300.0
2023-05-08 12:20:00,222.7,222.87,222.44,222.44,4848.0,210.6399,210.8007,210.394,210.394,4848.0
2023-05-08 12:30:00,222.68,223.04,222.56,222.9,5082.0,210.621,210.9615,210.5075,210.8291,5082.0
2023-05-08 12:40:00,222.89,223.04,222.83,223.03,2007.0,210.8196,210.9615,210.7629,210.952,2007.0
2023-05-08 12:50:00,222.97,223.2,222.9,223.13,2534.0,210.8953,211.1128,210.8291,211.0466,2534.0
2023-05-08 13:00:00,223.26,223.53,223.13,223.53,2260.0,211.1696,211.425,211.0466,211.425,2260.0
2023-05-08 13:10:00,223.72,224.0,223.52,223.53,3981.0,211.6047,211.8695,211.4155,211.425,3981.0
2023-05-08 13:20:00,223.54,223.95,223.53,223.84,3716.0,211.4344,211.8222,211.425,211.7182,3716.0
2023-05-08 13:30:00,223.94,223.98,223.66,223.82,7356.0,211.8128,211.8506,211.5479,211.6993,7356.0
2023-05-08 13:40:00,223.78,224.01,223.77,223.87,2729.0,211.6614,211.879,211.652,211.7466,2729.0
2023-05-08 13:50:00,223.69,223.77,223.64,223.77,1716.0,211.5763,211.652,211.529,211.652,1716.0
2023-05-08 14:00:00,223.77,224.09,222.96,223.33,6203.0,211.652,211.9546,210.8858,211.2358,6203.0
2023-05-08 14:10:00,223.27,223.88,223.27,223.82,2006.0,211.179,211.756,211.179,211.6993,2006.0
2023-05-08 14:20:00,224.03,224.61,224.03,224.53,3981.0,211.8979,212.4465,211.8979,212.3708,3981.0
2023-05-08 14:30:00,224.52,224.7,224.28,224.32,2935.0,212.3614,212.5316,212.1343,212.1722,2935.0
2023-05-08 14:40:00,224.25,224.4,224.15,224.26,2673.0,212.106,212.2478,212.0114,212.1154,2673.0
2023-05-08 14:50:00,224.33,224.48,224.14,224.48,5058.0,212.1816,212.3235,212.0019,212.3235,5058.0
2023-05-08 15:00:00,224.41,224.52,224.27,224.35,3095.0,212.2573,212.3614,212.1249,212.2006,3095.0
2023-05-08 15:10:00,224.38,224.66,224.13,224.37,6510.0,212.2289,212.4938,211.9925,212.2195,6510.0
2023-05-08 15:20:00,224.41,224.51,224.08,224.08,5572.0,212.2573,212.3519,211.9452,211.9452,5572.0
2023-05-08 15:30:00,224.03,224.34,224.02,224.31,9329.0,211.8979,212.1911,211.8884,212.1627,9329.0
2023-05-08 15:40:00,224.28,224.42,223.87,223.87,23068.0,212.1343,212.2668,211.7466,211.7466,23068.0
2023-05-08 15:50:00,223.86,223.95,223.45,223.73,43802.0,211.7371,211.8222,211.3493,211.6141,43802.0
2023-05-09 09:30:00,219.25,219.47,218.85,218.95,35976.0,207.3767,207.5848,206.9984,207.093,35976.0
2023-05-09 09:40:00,219.09,220.75,219.09,219.8,38515.0,207.2254,208.7955,207.2254,207.897,38515.0
2023-05-09 09:50:00,219.82,219.92,218.46,219.5,31329.0,207.9159,208.0105,206.6295,207.6132,31329.0
2023-05-09 10:00:00,219.5,219.67,218.15,218.3,15168.0,207.6132,207.774,206.3363,206.4782,15168.0
2023-05-09 10:10:00,218.36,218.41,217.5,218.01,19255.0,206.5349,206.5822,205.7215,206.2039,19255.0
2023-05-09 10:20:00,218.0,218.9,217.43,218.54,42833.0,206.1944,207.0457,205.6553,206.7052,42833.0
2023-05-09 10:30:00,218.59,218.73,218.22,218.42,13897.0,206.7525,206.8849,206.4025,206.5917,13897.0
2023-05-09 10:40:00,218.32,218.73,218.32,218.5,18438.0,206.4971,206.8849,206.4971,206.6674,18438.0
2023-05-09 10:50:00,218.44,218.47,218.09,218.22,14636.0,206.6106,206.639,206.2796,206.4025,14636.0
2023-05-09 11:00:00,218.19,219.03,218.18,219.03,11783.0,206.3741,207.1687,206.3647,207.1687,11783.0
2023-05-09 11:10:00,218.95,219.36,218.91,219.01,9064.0,207.093,207.4808,207.0552,207.1497,9064.0
2023-05-09 11:20:00,219.2,219.2,218.46,218.65,6178.0,207.3295,207.3295,206.6295,206.8092,6178.0
2023-05-09 11:30:00,218.7,219.67,218.7,219.24,15640.0,206.8565,207.774,206.8565,207.3673,15640.0
2023-05-09 11:40:00,219.23,219.3,218.81,218.81,3595.0,207.3578,207.424,206.9606,206.9606,3595.0
2023-05-09 11:50:00,218.82,219.11,218.27,218.52,14438.0,206.97,207.2443,206.4498,206.6863,14438.0
2023-05-09 12:00:00,218.68,218.85,218.45,218.85,5442.0,206.8376,206.9984,206.6201,206.9984,5442.0
2023-05-09 12:10:00,218.67,219.09,218.66,218.9,5686.0,206.8282,207.2254,206.8187,207.0457,5686.0
2023-05-09 12:20:00,218.83,218.9,218.74,218.85,3185.0,206.9795,207.0457,206.8944,206.9984,3185.0
2023-05-09 12:30:00,218.95,219.08,218.75,218.75,3337.0,207.093,207.2159,206.9038,206.9038,3337.0
2023-05-09 12:40:00,218.72,218.85,218.53,218.62,6214.0,206.8754,206.9984,206.6957,206.7809,6214.0
2023-05-09 12:50:00,218.7,218.81,218.63,218.73,5766.0,206.8565,206.9606,206.7903,206.8849,5766.0
2023-05-09 13:00:00,218.72,218.72,218.34,218.67,11222.0,206.8754,206.8754,206.516,206.8282,11222.0
2023-05-09 13:10:00,218.7,219.0,218.62,218.9,5167.0,206.8565,207.1403,206.7809,207.0457,5167.0
2023-05-09 13:20:00,218.85,219.05,218.59,218.64,8072.0,206.9984,207.1876,206.7525,206.7998,8072.0
2023-05-09 13:30:00,218.62,218.78,218.61,218.68,5060.0,206.7809,206.9322,206.7714,206.8376,5060.0
2023-05-09 13:40:00,218.68,218.76,218.24,218.68,14136.0,206.8376,206.9133,206.4214,206.8376,14136.0
2023-05-09 13:50:00,218.67,219.43,218.67,219.41,8388.0,206.8282,207.547,206.8282,207.5281,8388.0
2023-05-09 14:00:00,219.47,219.68,219.36,219.58,6310.0,207.5848,207.7835,207.4808,207.6889,6310.0
2023-05-09 14:10:00,219.66,219.95,219.57,219.91,16192.0,207.7645,208.0388,207.6794,208.001,16192.0
2023-05-09 14:20:00,219.99,219.99,219.07,219.14,6838.0,208.0767,208.0767,207.2065,207.2727,6838.0
2023-05-09 14:30:00,219.2,219.88,219.2,219.55,32528.0,207.3295,207.9726,207.3295,207.6605,32528.0
2023-05-09 14:40:00,219.59,220.16,219.59,220.09,11872.0,207.6983,208.2375,207.6983,208.1713,11872.0
2023-05-09 14:50:00,220.2,220.29,219.75,219.9,19418.0,208.2753,208.3604,207.8497,207.9915,19418.0
2023-05-09 15:00:00,219.91,220.69,219.82,220.4,30621.0,208.001,208.7388,207.9159,208.4645,30621.0
2023-05-09 15:10:00,220.4,220.65,220.28,220.41,40473.0,208.4645,208.7009,208.351,208.4739,40473.0
2023-05-09 15:20:00,220.43,220.58,220.21,220.5,15181.0,208.4928,208.6347,208.2848,208.5591,15181.0
2023-05-09 15:30:00,220.5,220.55,220.02,220.24,23569.0,208.5591,208.6063,208.105,208.3131,23569.0
2023-05-09 15:40:00,220.24,220.39,220.13,220.25,25971.0,208.3131,208.455,208.2091,208.3226,25971.0
2023-05-09 15:50:00,220.1,221.08,219.92,221.02,111025.0,208.1807,209.1076,208.0105,209.0509,111025.0
2023-05-10 09:30:00,223.17,223.75,221.06,221.06,22493.0,211.0845,211.633,209.0887,209.0887,22493.0
2023-05-10 09:40:00,221.02,221.02,218.01,218.24,22478.0,209.0509,209.0509,206.2039,206.4214,22478.0
2023-05-10 09:50:00,218.42,218.45,216.66,217.4,32657.0,206.5917,206.6201,204.927,205.6269,32657.0
2023-05-10 10:00:00,217.54,218.89,217.54,218.52,17511.0,205.7593,207.0362,205.7593,206.6863,17511.0
2023-05-10 10:10:00,218.42,219.1,217.55,217.71,20229.0,206.5917,207.2349,205.7688,205.9201,20229.0
2023-05-10 10:20:00,217.72,218.27,217.17,217.39,17195.0,205.9296,206.4498,205.4094,205.6175,17195.0
2023-05-10 10:30:00,217.33,217.64,216.84,217.0,7982.0,205.5607,205.8539,205.0973,205.2486,7982.0
2023-05-10 10:40:00,217.06,217.34,216.16,216.69,13108.0,205.3053,205.5702,204.4541,204.9554,13108.0
2023-05-10 10:50:00,216.53,217.06,216.49,216.76,12614.0,204.804,205.3053,204.7662,205.0216,12614.0
2023-05-10 11:00:00,216.78,217.17,216.77,217.14,9145.0,205.0405,205.4094,205.031,205.381,9145.0
2023-05-10 11:10:00,217.19,217.44,216.8,217.21,12871.0,205.4283,205.6648,205.0594,205.4472,12871.0
2023-05-10 11:20:00,217.28,217.36,216.75,216.75,12951.0,205.5134,205.5891,205.0121,205.0121,12951.0
2023-05-10 11:30:00,216.78,217.71,216.77,217.41,5033.0,205.0405,205.9201,205.031,205.6364,5033.0
2023-05-10 11:40:00,217.51,217.67,217.25,217.25,4005.0,205.731,205.8823,205.4851,205.4851,4005.0
2023-05-10 11:50:00,217.26,217.26,216.16,216.24,6871.0,205.4945,205.4945,204.4541,204.5297,6871.0
2023-05-10 12:00:00,216.24,216.43,215.77,215.77,12381.0,204.5297,204.7095,204.0852,204.0852,12381.0
2023-05-10 12:10:00,215.72,216.24,215.66,216.21,7565.0,204.0379,204.5297,203.9812,204.5014,7565.0
2023-05-10 12:20:00,216.17,216.58,216.12,216.2,13274.0,204.4635,204.8513,204.4162,204.4919,13274.0
2023-05-10 12:30:00,216.23,216.4,215.64,215.79,6903.0,204.5203,204.6811,203.9622,204.1041,6903.0
2023-05-10 12:40:00,215.84,215.87,215.35,215.66,12511.0,204.1514,204.1798,203.6879,203.9812,12511.0
2023-05-10 12:50:00,215.57,216.21,215.55,215.95,6192.0,203.896,204.5014,203.8771,204.2555,6192.0
2023-05-10 13:00:00,215.94,215.97,215.4,215.4,5291.0,204.246,204.2744,203.7352,203.7352,5291.0
2023-05-10 13:10:00,215.5,215.54,214.9,215.01,13004.0,203.8298,203.8677,203.2623,203.3664,13004.0
2023-05-10 13:20:00,215.03,215.03,213.96,214.35,15351.0,203.3853,203.3853,202.3732,202.7421,15351.0
2023-05-10 13:30:00,214.47,214.61,214.17,214.17,5453.0,202.8556,202.988,202.5718,202.5718,5453.0
2023-05-10 13:40:00,214.12,214.9,214.07,214.8,10192.0,202.5246,203.2623,202.4773,203.1677,10192.0
2023-05-10 13:50:00,214.95,215.14,214.77,215.14,5708.0,203.3096,203.4893,203.1394,203.4893,5708.0
2023-05-10 14:00:00,215.19,215.46,214.79,214.89,8280.0,203.5366,203.792,203.1583,203.2529,8280.0
2023-05-10 14:10:00,214.91,215.27,214.74,215.16,11261.0,203.2718,203.6123,203.111,203.5082,11261.0
2023-05-10 14:20:00,215.08,215.3,214.45,215.19,22790.0,203.4326,203.6407,202.8367,203.5366,22790.0
2023-05-10 14:30:00,215.31,215.5,215.1,215.39,10225.0,203.6501,203.8298,203.4515,203.7258,10225.0
2023-05-10 14:40:00,215.35,215.71,215.26,215.39,8086.0,203.6879,204.0284,203.6028,203.7258,8086.0
2023-05-10 14:50:00,215.37,215.45,215.22,215.35,24365.0,203.7069,203.7825,203.565,203.6879,24365.0
2023-05-10 15:00:00,215.33,215.8,215.22,215.55,21205.0,203.669,204.1136,203.565,203.8771,21205.0
2023-05-10 15:10:00,215.59,215.69,215.05,215.52,19979.0,203.9149,204.0095,203.4042,203.8487,19979.0
2023-05-10 15:20:00,215.53,215.95,215.45,215.46,37892.0,203.8582,204.2555,203.7825,203.792,37892.0
2023-05-10 15:30:00,215.36,215.6,215.1,215.1,117732.0,203.6974,203.9244,203.4515,203.4515,117732.0
2023-05-10 15:40:00,215.11,215.79,215.05,215.17,59906.0,203.4609,204.1041,203.4042,203.5177,59906.0
2023-05-10 15:50:00,215.14,215.63,214.21,215.58,196896.0,203.4893,203.9528,202.6097,203.9055,196896.0
2023-05-11 09:30:00,213.33,213.81,212.06,213.35,20213.0,201.7773,202.2313,200.5761,201.7963,20213.0
2023-05-11 09:40:00,213.46,214.92,213.44,213.83,14214.0,201.9003,203.2812,201.8814,202.2503,14214.0
2023-05-11 09:50:00,213.63,214.52,213.52,214.04,10840.0,202.0611,202.9029,201.957,202.4489,10840.0
2023-05-11 10:00:00,214.27,214.34,213.4,213.8,11179.0,202.6664,202.7326,201.8435,202.2219,11179.0
2023-05-11 10:10:00,213.88,214.67,213.56,213.76,16674.0,202.2975,203.0448,201.9949,202.184,16674.0
2023-05-11 10:20:00,213.74,214.52,213.3,214.48,9607.0,202.1651,202.9029,201.749,202.8651,9607.0
2023-05-11 10:30:00,214.15,214.58,213.87,214.01,11209.0,202.5529,202.9596,202.2881,202.4205,11209.0
2023-05-11 10:40:00,214.01,214.23,213.57,214.03,11371.0,202.4205,202.6286,202.0043,202.4394,11371.0
2023-05-11 10:50:00,214.03,214.07,213.5,213.66,26715.0,202.4394,202.4773,201.9381,202.0895,26715.0
2023-05-11 11:00:00,213.84,214.07,213.44,213.59,20358.0,202.2597,202.4773,201.8814,202.0233,20358.0
2023-05-11 11:10:00,213.61,214.6,213.56,214.6,12148.0,202.0422,202.9786,201.9949,202.9786,12148.0
2023-05-11 11:20:00,214.58,215.11,214.32,215.11,8658.0,202.9596,203.4609,202.7137,203.4609,8658.0
2023-05-11 11:30:00,214.92,215.31,214.83,214.94,6882.0,203.2812,203.6501,203.1961,203.3001,6882.0
2023-05-11 11:40:00,215.09,215.9,215.09,215.72,6325.0,203.442,204.2082,203.442,204.0379,6325.0
2023-05-11 11:50:00,215.61,216.05,215.25,215.84,25090.0,203.9339,204.35,203.5934,204.1514,25090.0
2023-05-11 12:00:00,215.98,215.98,215.16,215.52,7425.0,204.2838,204.2838,203.5082,203.8487,7425.0
2023-05-11 12:10:00,215.38,215.5,214.94,215.32,13610.0,203.7163,203.8298,203.3001,203.6596,13610.0
2023-05-11 12:20:00,215.32,215.85,215.28,215.69,5093.0,203.6596,204.1609,203.6217,204.0095,5093.0
2023-05-11 12:30:00,215.69,215.77,215.49,215.73,3948.0,204.0095,204.0852,203.8204,204.0474,3948.0
2023-05-11 12:40:00,215.52,215.91,215.49,215.9,9058.0,203.8487,204.2176,203.8204,204.2082,9058.0
2023-05-11 12:50:00,215.76,215.86,215.36,215.44,20433.0,204.0757,204.1703,203.6974,203.7731,20433.0
2023-05-11 13:00:00,215.5,215.58,215.23,215.24,8503.0,203.8298,203.9055,203.5744,203.5839,8503.0
2023-05-11 13:10:00,215.24,215.27,214.86,214.99,22739.0,203.5839,203.6123,203.2245,203.3474,22739.0
2023-05-11 13:20:00,214.99,215.02,214.74,214.88,9199.0,203.3474,203.3758,203.111,203.2434,9199.0
2023-05-11 13:30:00,214.8,215.13,214.73,215.12,13538.0,203.1677,203.4799,203.1015,203.4704,13538.0
2023-05-11 13:40:00,215.34,215.43,214.27,214.36,6509.0,203.6785,203.7636,202.6664,202.7516,6509.0
2023-05-11 13:50:00,214.26,214.96,214.21,214.94,7864.0,202.657,203.3191,202.6097,203.3001,7864.0
2023-05-11 14:00:00,214.75,214.96,214.69,214.91,9650.0,203.1204,203.3191,203.0637,203.2718,9650.0
2023-05-11 14:10:00,214.98,215.47,214.91,215.08,14520.0,203.338,203.8014,203.2718,203.4326,14520.0
2023-05-11 14:20:00,215.08,215.79,214.89,215.71,29148.0,203.4326,204.1041,203.2529,204.0284,29148.0
2023-05-11 14:30:00,215.7,216.26,215.58,216.21,4655.0,204.019,204.5487,203.9055,204.5014,4655.0
2023-05-11 14:40:00,216.27,216.7,216.17,216.67,19874.0,204.5581,204.9648,204.4635,204.9365,19874.0
2023-05-11 14:50:00,216.67,216.74,216.14,216.38,20247.0,204.9365,205.0027,204.4352,204.6622,20247.0
2023-05-11 15:00:00,216.42,216.48,215.99,216.09,16001.0,204.7,204.7567,204.2933,204.3879,16001.0
2023-05-11 15:10:00,216.11,216.32,216.03,216.17,8152.0,204.4068,204.6054,204.3311,204.4635,8152.0
2023-05-11 15:20:00,216.22,216.54,216.1,216.25,10541.0,204.5108,204.8135,204.3973,204.5392,10541.0
2023-05-11 15:30:00,216.18,216.23,215.96,216.11,14991.0,204.473,204.5203,204.2649,204.4068,14991.0
2023-05-11 15:40:00,216.1,216.57,215.92,216.41,32486.0,204.3973,204.8419,204.2271,204.6905,32486.0
2023-05-11 15:50:00,216.36,217.05,216.26,216.99,90201.0,204.6432,205.2959,204.5487,205.2391,90201.0
2023-05-12 09:30:00,218.37,218.37,217.23,217.88,27397.0,206.5444,206.5444,205.4661,206.0809,27397.0
2023-05-12 09:40:00,218.16,218.86,217.3,217.9,15600.0,206.3458,207.0079,205.5323,206.0999,15600.0
2023-05-12 09:50:00,217.87,218.55,217.65,218.08,6981.0,206.0715,206.7147,205.8634,206.2701,6981.0
2023-05-12 10:00:00,218.05,218.2,217.28,217.28,3088.0,206.2417,206.3836,205.5134,205.5134,3088.0
2023-05-12 10:10:00,217.65,218.22,217.65,217.98,6316.0,205.8634,206.4025,205.8634,206.1755,6316.0
2023-05-12 10:20:00,218.02,218.08,217.04,217.04,9972.0,206.2134,206.2701,205.2864,205.2864,9972.0
2023-05-12 10:30:00,217.14,217.32,216.28,216.76,7092.0,205.381,205.5513,204.5676,205.0216,7092.0
2023-05-12 10:40:00,217.06,217.32,216.71,216.77,2079.0,205.3053,205.5513,204.9743,205.031,2079.0
2023-05-12 10:50:00,216.82,216.9,216.23,216.75,7341.0,205.0783,205.154,204.5203,205.0121,7341.0
2023-05-12 11:00:00,216.92,217.21,216.81,217.21,4067.0,205.1729,205.4472,205.0689,205.4472,4067.0
2023-05-12 11:10:00,217.13,217.2,216.54,216.54,20898.0,205.3715,205.4378,204.8135,204.8135,20898.0
2023-05-12 11:20:00,216.47,216.6,216.16,216.22,1800.0,204.7473,204.8703,204.4541,204.5108,1800.0
2023-05-12 11:30:00,216.33,216.36,215.91,215.91,1688.0,204.6149,204.6432,204.2176,204.2176,1688.0
2023-05-12 11:40:00,215.89,216.28,215.8,216.2,2621.0,204.1987,204.5676,204.1136,204.4919,2621.0
2023-05-12 11:50:00,216.28,216.95,216.26,216.95,3722.0,204.5676,205.2013,204.5487,205.2013,3722.0
2023-05-12 12:00:00,216.89,216.89,216.03,216.16,2714.0,205.1445,205.1445,204.3311,204.4541,2714.0
2023-05-12 12:10:00,215.93,215.94,215.71,215.71,1688.0,204.2365,204.246,204.0284,204.0284,1688.0
2023-05-12 12:20:00,215.59,215.61,215.26,215.61,2462.0,203.9149,203.9339,203.6028,203.9339,2462.0
2023-05-12 12:30:00,215.49,215.84,215.29,215.5,3250.0,203.8204,204.1514,203.6312,203.8298,3250.0
2023-05-12 12:40:00,215.49,215.49,215.23,215.34,1200.0,203.8204,203.8204,203.5744,203.6785,1200.0
2023-05-12 12:50:00,215.36,215.59,215.36,215.53,3646.0,203.6974,203.9149,203.6974,203.8582,3646.0
2023-05-12 13:00:00,215.39,215.77,215.37,215.49,2616.0,203.7258,204.0852,203.7069,203.8204,2616.0
2023-05-12 13:10:00,215.44,215.5,215.12,215.34,4470.0,203.7731,203.8298,203.4704,203.6785,4470.0
2023-05-12 13:20:00,215.34,215.95,215.34,215.83,1709.0,203.6785,204.2555,203.6785,204.1419,1709.0
2023-05-12 13:30:00,216.05,216.12,215.65,215.78,5564.0,204.35,204.4162,203.9717,204.0947,5564.0
2023-05-12 13:40:00,215.92,215.92,215.58,215.59,3446.0,204.2271,204.2271,203.9055,203.9149,3446.0
2023-05-12 13:50:00,215.59,215.67,215.04,215.04,6794.0,203.9149,203.9906,203.3947,203.3947,6794.0
2023-05-12 14:00:00,215.02,215.37,214.96,215.19,5367.0,203.3758,203.7069,203.3191,203.5366,5367.0
2023-05-12 14:10:00,215.28,215.44,214.96,214.96,2541.0,203.6217,203.7731,203.3191,203.3191,2541.0
2023-05-12 14:20:00,214.96,215.73,214.86,215.44,4305.0,203.3191,204.0474,203.2245,203.7731,4305.0
2023-05-12 14:30:00,215.49,215.49,215.02,215.04,2969.0,203.8204,203.8204,203.3758,203.3947,2969.0
2023-05-12 14:40:00,215.14,215.47,214.82,215.07,4288.0,203.4893,203.8014,203.1866,203.4231,4288.0
2023-05-12 14:50:00,215.16,215.42,215.12,215.36,7928.0,203.5082,203.7542,203.4704,203.6974,7928.0
2023-05-12 15:00:00,215.36,215.56,215.19,215.53,3767.0,203.6974,203.8866,203.5366,203.8582,3767.0
2023-05-12 15:10:00,215.53,215.86,215.46,215.86,3654.0,203.8582,204.1703,203.792,204.1703,3654.0
2023-05-12 15:20:00,215.94,216.13,215.85,216.09,7943.0,204.246,204.4257,204.1609,204.3879,7943.0
2023-05-12 15:30:00,216.11,216.62,216.11,216.57,8086.0,204.4068,204.8892,204.4068,204.8419,8086.0
2023-05-12 15:40:00,216.53,216.78,216.53,216.7,17788.0,204.804,205.0405,204.804,204.9648,17788.0
2023-05-12 15:50:00,216.61,217.47,216.56,217.22,52483.0,204.8797,205.6931,204.8324,205.4567,52483.0
2023-05-15 09:30:00,217.58,217.89,215.73,216.28,19583.0,205.7972,206.0904,204.0474,204.5676,19583.0
2023-05-15 09:40:00,216.61,217.41,215.93,216.85,11556.0,204.8797,205.6364,204.2365,205.1067,11556.0
2023-05-15 09:50:00,216.98,217.36,216.55,217.21,6624.0,205.2297,205.5891,204.823,205.4472,6624.0
2023-05-15 10:00:00,217.07,217.76,216.78,217.37,22739.0,205.3148,205.9674,205.0405,205.5986,22739.0
2023-05-15 10:10:00,217.28,217.76,216.65,216.88,14971.0,205.5134,205.9674,204.9175,205.1351,14971.0
2023-05-15 10:20:00,217.02,217.53,216.61,217.53,5903.0,205.2675,205.7499,204.8797,205.7499,5903.0
2023-05-15 10:30:00,217.56,217.98,217.4,217.51,4491.0,205.7783,206.1755,205.6269,205.731,4491.0
2023-05-15 10:40:00,217.61,218.56,217.52,218.22,24279.0,205.8256,206.7241,205.7404,206.4025,24279.0
2023-05-15 10:50:00,218.25,218.78,218.25,218.54,4248.0,206.4309,206.9322,206.4309,206.7052,4248.0
2023-05-15 11:00:00,218.39,218.98,217.99,218.98,4265.0,206.5633,207.1214,206.185,207.1214,4265.0
2023-05-15 11:10:00,218.98,219.13,218.69,219.02,3611.0,207.1214,207.2632,206.8471,207.1592,3611.0
2023-05-15 11:20:00,219.03,219.35,218.96,219.09,2350.0,207.1687,207.4713,207.1024,207.2254,2350.0
2023-05-15 11:30:00,219.0,219.28,218.47,218.64,16178.0,207.1403,207.4051,206.639,206.7998,16178.0
2023-05-15 11:40:00,218.53,218.89,218.37,218.76,3116.0,206.6957,207.0362,206.5444,206.9133,3116.0
2023-05-15 11:50:00,218.67,218.9,218.51,218.65,4241.0,206.8282,207.0457,206.6768,206.8092,4241.0
2023-05-15 12:00:00,218.47,218.5,218.12,218.4,1611.0,206.639,206.6674,206.3079,206.5728,1611.0
2023-05-15 12:10:00,218.69,218.69,218.22,218.48,2510.0,206.8471,206.8471,206.4025,206.6484,2510.0
2023-05-15 12:20:00,218.48,218.48,218.06,218.36,5664.0,206.6484,206.6484,206.2512,206.5349,5664.0
2023-05-15 12:30:00,218.15,218.33,217.99,218.3,2363.0,206.3363,206.5066,206.185,206.4782,2363.0
2023-05-15 12:40:00,218.47,219.22,218.47,219.09,1667.0,206.639,207.3484,206.639,207.2254,1667.0
2023-05-15 12:50:00,219.19,219.35,218.99,219.04,2100.0,207.32,207.4713,207.1308,207.1781,2100.0
2023-05-15 13:00:00,219.17,219.67,219.12,219.43,3171.0,207.3011,207.774,207.2538,207.547,3171.0
2023-05-15 13:10:00,219.62,219.74,219.48,219.7,3449.0,207.7267,207.8402,207.5943,207.8024,3449.0
2023-05-15 13:20:00,219.55,219.57,218.71,218.71,3737.0,207.6605,207.6794,206.866,206.866,3737.0
2023-05-15 13:30:00,218.62,218.93,218.5,218.54,2802.0,206.7809,207.0741,206.6674,206.7052,2802.0
2023-05-15 13:40:00,218.57,218.57,218.2,218.28,2007.0,206.7336,206.7336,206.3836,206.4593,2007.0
2023-05-15 13:50:00,218.36,218.65,218.25,218.63,2942.0,206.5349,206.8092,206.4309,206.7903,2942.0
2023-05-15 14:00:00,218.67,218.73,218.46,218.46,1898.0,206.8282,206.8849,206.6295,206.6295,1898.0
2023-05-15 14:10:00,218.6,218.7,218.22,218.22,2565.0,206.7619,206.8565,206.4025,206.4025,2565.0
2023-05-15 14:20:00,218.28,218.35,217.89,217.92,4061.0,206.4593,206.5255,206.0904,206.1188,4061.0
2023-05-15 14:30:00,218.05,218.32,217.95,217.97,4219.0,206.2417,206.4971,206.1471,206.1661,4219.0
2023-05-15 14:40:00,218.09,218.22,217.97,218.03,2782.0,206.2796,206.4025,206.1661,206.2228,2782.0
2023-05-15 14:50:00,218.05,218.26,218.01,218.06,4382.0,206.2417,206.4404,206.2039,206.2512,4382.0
2023-05-15 15:00:00,218.07,218.3,218.07,218.1,3855.0,206.2606,206.4782,206.2606,206.289,3855.0
2023-05-15 15:10:00,218.13,218.23,218.02,218.12,4372.0,206.3174,206.412,206.2134,206.3079,4372.0
2023-05-15 15:20:00,218.12,218.35,218.09,218.25,4023.0,206.3079,206.5255,206.2796,206.4309,4023.0
2023-05-15 15:30:00,218.18,218.38,217.95,218.13,10029.0,206.3647,206.5539,206.1471,206.3174,10029.0
2023-05-15 15:40:00,218.14,218.39,217.81,218.13,11821.0,206.3269,206.5633,206.0147,206.3174,11821.0
2023-05-15 15:50:00,218.16,218.78,218.12,218.75,43491.0,206.3458,206.9322,206.3079,206.9038,43491.0
2023-05-16 09:30:00,217.09,217.49,216.55,216.68,14884.0,205.3337,205.7121,204.823,204.9459,14884.0
2023-05-16 09:40:00,216.5,217.02,215.88,216.11,12759.0,204.7757,205.2675,204.1892,204.4068,12759.0
2023-05-16 09:50:00,216.03,216.11,215.24,215.84,8375.0,204.3311,204.4068,203.5839,204.1514,8375.0
2023-05-16 10:00:00,215.71,216.13,215.48,215.48,6070.0,204.0284,204.4257,203.8109,203.8109,6070.0
2023-05-16 10:10:00,215.45,215.45,214.75,215.1,8620.0,203.7825,203.7825,203.1204,203.4515,8620.0
2023-05-16 10:20:00,215.03,215.53,214.78,215.53,5731.0,203.3853,203.8582,203.1488,203.8582,5731.0
2023-05-16 10:30:00,215.69,215.81,214.79,215.19,13545.0,204.0095,204.123,203.1583,203.5366,13545.0
2023-05-16 10:40:00,215.19,215.27,214.91,215.07,8027.0,203.5366,203.6123,203.2718,203.4231,8027.0
2023-05-16 10:50:00,215.11,215.55,214.99,215.33,18103.0,203.4609,203.8771,203.3474,203.669,18103.0
2023-05-16 11:00:00,215.46,216.04,215.46,215.55,4123.0,203.792,204.3406,203.792,203.8771,4123.0
2023-05-16 11:10:00,215.76,216.06,215.64,215.84,4779.0,204.0757,204.3595,203.9622,204.1514,4779.0
2023-05-16 11:20:00,215.82,216.07,215.53,215.75,4880.0,204.1325,204.369,203.8582,204.0663,4880.0
2023-05-16 11:30:00,215.67,215.92,215.32,215.44,5581.0,203.9906,204.2271,203.6596,203.7731,5581.0
2023-05-16 11:40:00,215.54,215.92,215.45,215.9,4850.0,203.8677,204.2271,203.7825,204.2082,4850.0
2023-05-16 11:50:00,215.89,215.98,215.65,215.65,5177.0,204.1987,204.2838,203.9717,203.9717,5177.0
2023-05-16 12:00:00,215.79,215.99,215.73,215.97,2240.0,204.1041,204.2933,204.0474,204.2744,2240.0
2023-05-16 12:10:00,215.81,216.2,215.81,216.01,2793.0,204.123,204.4919,204.123,204.3122,2793.0
2023-05-16 12:20:00,216.0,216.01,215.76,216.0,3300.0,204.3027,204.3122,204.0757,204.3027,3300.0
2023-05-16 12:30:00,215.89,216.12,215.89,216.12,2710.0,204.1987,204.4162,204.1987,204.4162,2710.0
2023-05-16 12:40:00,216.31,216.68,216.1,216.11,14863.0,204.596,204.9459,204.3973,204.4068,14863.0
2023-05-16 12:50:00,216.13,216.72,216.13,216.46,2680.0,204.4257,204.9838,204.4257,204.7378,2680.0
2023-05-16 13:00:00,216.74,216.82,216.16,216.17,5449.0,205.0027,205.0783,204.4541,204.4635,5449.0
2023-05-16 13:10:00,216.22,216.46,216.19,216.38,3482.0,204.5108,204.7378,204.4825,204.6622,3482.0
2023-05-16 13:20:00,216.22,216.39,215.97,216.01,3527.0,204.5108,204.6716,204.2744,204.3122,3527.0
2023-05-16 13:30:00,215.86,215.98,215.16,215.25,18223.0,204.1703,204.2838,203.5082,203.5934,18223.0
2023-05-16 13:40:00,215.18,215.65,215.03,215.44,6073.0,203.5271,203.9717,203.3853,203.7731,6073.0
2023-05-16 13:50:00,215.66,215.72,215.35,215.56,3846.0,203.9812,204.0379,203.6879,203.8866,3846.0
2023-05-16 14:00:00,215.41,215.51,215.0,215.08,6747.0,203.7447,203.8393,203.3569,203.4326,6747.0
2023-05-16 14:10:00,215.1,215.1,214.7,214.74,4292.0,203.4515,203.4515,203.0731,203.111,4292.0
2023-05-16 14:20:00,214.95,214.95,214.56,214.67,1828.0,203.3096,203.3096,202.9407,203.0448,1828.0
2023-05-16 14:30:00,214.65,214.78,214.32,214.46,12174.0,203.0259,203.1488,202.7137,202.8461,12174.0
2023-05-16 14:40:00,214.49,214.49,214.01,214.04,24502.0,202.8745,202.8745,202.4205,202.4489,24502.0
2023-05-16 14:50:00,214.07,214.23,213.66,213.7,15047.0,202.4773,202.6286,202.0895,202.1273,15047.0
2023-05-16 15:00:00,213.7,213.96,213.4,213.5,8252.0,202.1273,202.3732,201.8435,201.9381,8252.0
2023-05-16 15:10:00,213.44,213.76,213.06,213.15,16154.0,201.8814,202.184,201.522,201.6071,16154.0
2023-05-16 15:20:00,213.19,213.55,212.91,213.51,18650.0,201.6449,201.9854,201.3801,201.9476,18650.0
2023-05-16 15:30:00,213.48,213.64,213.16,213.4,10708.0,201.9192,202.0705,201.6165,201.8435,10708.0
2023-05-16 15:40:00,213.39,213.4,212.64,212.78,30439.0,201.8341,201.8435,201.1247,201.2571,30439.0
2023-05-16 15:50:00,212.8,212.94,212.16,212.63,134026.0,201.276,201.4085,200.6707,201.1152,134026.0
2023-05-17 09:30:00,213.72,213.79,212.14,212.91,37998.0,202.1462,202.2124,200.6518,201.3801,37998.0
2023-05-17 09:40:00,213.12,214.44,213.07,214.16,6340.0,201.5787,202.8272,201.5314,202.5624,6340.0
2023-05-17 09:50:00,214.17,214.26,213.76,213.76,8185.0,202.5718,202.657,202.184,202.184,8185.0
2023-05-17 10:00:00,213.71,214.78,213.56,214.73,16491.0,202.1368,203.1488,201.9949,203.1015,16491.0
2023-05-17 10:10:00,214.68,214.87,213.89,214.26,5308.0,203.0542,203.2339,202.307,202.657,5308.0
2023-05-17 10:20:00,214.28,214.96,214.25,214.59,4937.0,202.6759,203.3191,202.6475,202.9691,4937.0
2023-05-17 10:30:00,214.75,214.75,214.23,214.3,6447.0,203.1204,203.1204,202.6286,202.6948,6447.0
2023-05-17 10:40:00,214.29,214.3,214.01,214.2,7550.0,202.6853,202.6948,202.4205,202.6002,7550.0
2023-05-17 10:50:00,214.14,214.74,213.95,214.38,22874.0,202.5435,203.111,202.3638,202.7705,22874.0
2023-05-17 11:00:00,214.44,215.31,214.43,215.21,4666.0,202.8272,203.6501,202.8178,203.5555,4666.0
2023-05-17 11:10:00,215.26,216.12,215.14,215.67,4454.0,203.6028,204.4162,203.4893,203.9906,4454.0
2023-05-17 11:20:00,215.68,215.97,215.27,215.9,5467.0,204.0001,204.2744,203.6123,204.2082,5467.0
2023-05-17 11:30:00,215.98,216.39,215.89,216.32,5453.0,204.2838,204.6716,204.1987,204.6054,5453.0
2023-05-17 11:40:00,216.4,216.66,216.3,216.49,5707.0,204.6811,204.927,204.5865,204.7662,5707.0
2023-05-17 11:50:00,216.6,216.78,216.55,216.6,5039.0,204.8703,205.0405,204.823,204.8703,5039.0
2023-05-17 12:00:00,216.65,216.85,216.56,216.85,5908.0,204.9175,205.1067,204.8324,205.1067,5908.0
2023-05-17 12:10:00,216.74,216.76,216.43,216.76,6354.0,205.0027,205.0216,204.7095,205.0216,6354.0
2023-05-17 12:20:00,216.65,216.85,216.5,216.85,6421.0,204.9175,205.1067,204.7757,205.1067,6421.0
2023-05-17 12:30:00,216.87,217.0,216.69,216.85,7850.0,205.1256,205.2486,204.9554,205.1067,7850.0
2023-05-17 12:40:00,216.95,217.5,216.77,217.5,7767.0,205.2013,205.7215,205.031,205.7215,7767.0
2023-05-17 12:50:00,217.51,217.51,216.95,217.27,14657.0,205.731,205.731,205.2013,205.504,14657.0
2023-05-17 13:00:00,217.17,217.88,217.15,217.53,10592.0,205.4094,206.0809,205.3905,205.7499,10592.0
2023-05-17 13:10:00,217.39,217.57,217.24,217.41,16414.0,205.6175,205.7877,205.4756,205.6364,16414.0
2023-05-17 13:20:00,217.5,217.55,217.27,217.47,7181.0,205.7215,205.7688,205.504,205.6931,7181.0
2023-05-17 13:30:00,217.47,217.87,217.03,217.12,8665.0,205.6931,206.0715,205.277,205.3621,8665.0
2023-05-17 13:40:00,217.13,217.15,216.64,216.97,5443.0,205.3715,205.3905,204.9081,205.2202,5443.0
2023-05-17 13:50:00,216.91,217.14,216.71,217.14,7077.0,205.1635,205.381,204.9743,205.381,7077.0
2023-05-17 14:00:00,217.0,217.03,216.16,216.22,7323.0,205.2486,205.277,204.4541,204.5108,7323.0
2023-05-17 14:10:00,216.36,216.63,216.09,216.2,4049.0,204.6432,204.8986,204.3879,204.4919,4049.0
2023-05-17 14:20:00,216.36,216.39,215.94,215.94,5067.0,204.6432,204.6716,204.246,204.246,5067.0
2023-05-17 14:30:00,216.04,216.22,215.66,216.08,5881.0,204.3406,204.5108,203.9812,204.3784,5881.0
2023-05-17 14:40:00,216.07,216.22,215.78,215.89,10998.0,204.369,204.5108,204.0947,204.1987,10998.0
2023-05-17 14:50:00,215.9,215.9,214.96,215.02,13974.0,204.2082,204.2082,203.3191,203.3758,13974.0
2023-05-17 15:00:00,215.05,215.8,215.05,215.79,17576.0,203.4042,204.1136,203.4042,204.1041,17576.0
2023-05-17 15:10:00,215.78,215.92,215.55,215.64,14155.0,204.0947,204.2271,203.8771,203.9622,14155.0
2023-05-17 15:20:00,215.6,215.7,215.08,215.11,13992.0,203.9244,204.019,203.4326,203.4609,13992.0
2023-05-17 15:30:00,215.17,215.6,215.16,215.45,13004.0,203.5177,203.9244,203.5082,203.7825,13004.0
2023-05-17 15:40:00,215.36,215.79,215.23,215.74,29031.0,203.6974,204.1041,203.5744,204.0568,29031.0
2023-05-17 15:50:00,215.66,215.76,215.26,215.71,113127.0,203.9812,204.0757,203.6028,204.0284,113127.0
2023-05-18 09:30:00,213.04,213.16,210.32,213.16,35896.0,202.9769,203.0912,200.3854,203.0912,35896.0
2023-05-18 09:40:00,212.97,213.31,212.06,212.06,10840.0,202.9102,203.2341,202.0432,202.0432,10840.0
2023-05-18 09:50:00,212.06,212.06,211.38,211.92,15380.0,202.0432,202.0432,201.3953,201.9098,15380.0
2023-05-18 10:00:00,212.01,213.3,211.79,212.87,5695.0,201.9955,203.2246,201.7859,202.8149,5695.0
2023-05-18 10:10:00,212.9,214.09,212.9,214.09,5962.0,202.8435,203.9773,202.8435,203.9773,5962.0
2023-05-18 10:20:00,214.18,214.74,213.67,213.91,13768.0,204.063,204.5966,203.5771,203.8058,13768.0
2023-05-18 10:30:00,214.43,215.53,214.43,215.07,6417.0,204.3012,205.3493,204.3012,204.911,6417.0
2023-05-18 10:40:00,214.94,215.23,214.48,214.89,5586.0,204.7871,205.0634,204.3489,204.7395,5586.0
2023-05-18 10:50:00,215.18,215.47,214.94,215.35,4351.0,205.0158,205.2921,204.7871,205.1778,4351.0
2023-05-18 11:00:00,215.42,215.8,214.7,214.7,4624.0,205.2445,205.6065,204.5585,204.5585,4624.0
2023-05-18 11:10:00,214.85,214.85,214.1,214.11,4017.0,204.7014,204.7014,203.9868,203.9963,4017.0
2023-05-18 11:20:00,214.23,214.23,213.31,213.74,16895.0,204.1107,204.1107,203.2341,203.6438,16895.0
2023-05-18 11:30:00,213.78,214.06,213.71,213.94,7570.0,203.6819,203.9487,203.6152,203.8344,7570.0
2023-05-18 11:40:00,214.07,214.47,213.74,214.01,10024.0,203.9582,204.3393,203.6438,203.9011,10024.0
2023-05-18 11:50:00,214.05,214.33,213.3,213.3,3104.0,203.9392,204.2059,203.2246,203.2246,3104.0
2023-05-18 12:00:00,213.27,213.28,211.93,212.86,23123.0,203.196,203.2055,201.9193,202.8054,23123.0
2023-05-18 12:10:00,212.95,213.17,212.11,212.59,9581.0,202.8911,203.1007,202.0908,202.5481,9581.0
2023-05-18 12:20:00,212.78,213.09,212.47,212.65,4304.0,202.7292,203.0245,202.4338,202.6053,4304.0
2023-05-18 12:30:00,212.65,213.0,212.53,212.64,3213.0,202.6053,202.9388,202.491,202.5958,3213.0
2023-05-18 12:40:00,212.67,212.87,212.4,212.57,5799.0,202.6244,202.8149,202.3671,202.5291,5799.0
2023-05-18 12:50:00,212.34,212.79,212.34,212.64,8952.0,202.3099,202.7387,202.3099,202.5958,8952.0
2023-05-18 13:00:00,212.65,212.83,212.5,212.83,3041.0,202.6053,202.7768,202.4624,202.7768,3041.0
2023-05-18 13:10:00,212.55,213.14,212.37,212.91,5146.0,202.51,203.0722,202.3385,202.853,5146.0
2023-05-18 13:20:00,212.93,213.18,212.27,212.47,9175.0,202.8721,203.1103,202.2433,202.4338,9175.0
2023-05-18 13:30:00,212.15,212.54,211.87,212.12,6083.0,202.1289,202.5005,201.8621,202.1003,6083.0
2023-05-18 13:40:00,211.98,212.18,211.6,212.04,5031.0,201.9669,202.1575,201.6049,202.0241,5031.0
2023-05-18 13:50:00,212.06,212.25,211.68,211.72,8178.0,202.0432,202.2242,201.6811,201.7192,8178.0
2023-05-18 14:00:00,211.73,212.41,211.73,212.26,5678.0,201.7288,202.3766,201.7288,202.2337,5678.0
2023-05-18 14:10:00,211.96,212.26,211.95,212.24,9408.0,201.9479,202.2337,201.9384,202.2147,9408.0
2023-05-18 14:20:00,212.28,212.72,212.22,212.62,10591.0,202.2528,202.672,202.1956,202.5767,10591.0
2023-05-18 14:30:00,212.53,212.99,212.53,212.91,7118.0,202.491,202.9292,202.491,202.853,7118.0
2023-05-18 14:40:00,212.84,213.1,212.61,213.09,7508.0,202.7863,203.034,202.5672,203.0245,7508.0
2023-05-18 14:50:00,213.01,213.19,212.85,212.92,5664.0,202.9483,203.1198,202.7959,202.8625,5664.0
2023-05-18 15:00:00,213.08,213.56,213.0,213.52,6448.0,203.015,203.4723,202.9388,203.4342,6448.0
2023-05-18 15:10:00,213.59,214.16,213.53,214.16,8219.0,203.5009,204.044,203.4437,204.044,8219.0
2023-05-18 15:20:00,214.04,214.15,213.63,214.15,7183.0,203.9296,204.0344,203.539,204.0344,7183.0
2023-05-18 15:30:00,214.15,214.37,214.05,214.37,10781.0,204.0344,204.2441,203.9392,204.2441,10781.0
2023-05-18 15:40:00,214.36,214.77,214.16,214.37,19733.0,204.2345,204.6252,204.044,204.2441,19733.0
2023-05-18 15:50:00,214.48,215.03,214.15,214.64,83558.0,204.3489,204.8729,204.0344,204.5013,83558.0
2023-05-19 09:30:00,216.89,217.36,215.34,216.51,33758.0,206.645,207.0928,205.1682,206.283,33758.0
2023-05-19 09:40:00,215.45,216.0,214.65,216.0,5813.0,205.273,205.7971,204.5108,205.7971,5813.0
2023-05-19 09:50:00,215.34,217.17,215.34,216.81,17585.0,205.1682,206.9118,205.1682,206.5688,17585.0
2023-05-19 10:00:00,216.71,217.36,216.51,217.36,13407.0,206.4735,207.0928,206.283,207.0928,13407.0
2023-05-19 10:10:00,217.25,217.25,215.95,215.95,13592.0,206.988,206.988,205.7494,205.7494,13592.0
2023-05-19 10:20:00,216.23,216.24,215.31,216.01,5587.0,206.0162,206.0257,205.1397,205.8066,5587.0
2023-05-19 10:30:00,215.91,216.14,215.04,215.04,4738.0,205.7113,205.9304,204.8824,204.8824,4738.0
2023-05-19 10:40:00,215.48,215.92,215.32,215.63,4598.0,205.3016,205.7208,205.1492,205.4445,4598.0
2023-05-19 10:50:00,215.68,216.14,215.58,215.71,7766.0,205.4922,205.9304,205.3969,205.5208,7766.0
2023-05-19 11:00:00,215.84,216.37,215.16,215.3,6859.0,205.6446,206.1496,204.9967,205.1301,6859.0
2023-05-19 11:10:00,215.2,215.2,214.08,214.08,6189.0,205.0348,205.0348,203.9678,203.9678,6189.0
2023-05-19 11:20:00,214.18,214.55,214.0,214.0,5279.0,204.063,204.4156,203.8915,203.8915,5279.0
2023-05-19 11:30:00,214.1,214.1,212.83,212.96,5527.0,203.9868,203.9868,202.7768,202.9007,5527.0
2023-05-19 11:40:00,212.97,213.62,212.7,213.62,10792.0,202.9102,203.5295,202.6529,203.5295,10792.0
2023-05-19 11:50:00,213.28,214.16,213.28,214.1,7185.0,203.2055,204.044,203.2055,203.9868,7185.0
2023-05-19 12:00:00,213.97,214.29,213.59,213.64,2316.0,203.8629,204.1678,203.5009,203.5485,2316.0
2023-05-19 12:10:00,213.49,214.12,213.49,213.99,4187.0,203.4056,204.0059,203.4056,203.882,4187.0
2023-05-19 12:20:00,214.02,214.19,213.95,214.01,3270.0,203.9106,204.0726,203.8439,203.9011,3270.0
2023-05-19 12:30:00,213.94,214.02,213.34,214.02,3133.0,203.8344,203.9106,203.2627,203.9106,3133.0
2023-05-19 12:40:00,213.61,214.55,213.61,214.55,2511.0,203.52,204.4156,203.52,204.4156,2511.0
2023-05-19 12:50:00,214.68,214.76,214.4,214.63,2566.0,204.5394,204.6156,204.2726,204.4918,2566.0
2023-05-19 13:00:00,214.62,214.76,214.58,214.61,824.0,204.4822,204.6156,204.4441,204.4727,824.0
2023-05-19 13:10:00,214.62,214.78,214.54,214.63,3318.0,204.4822,204.6347,204.406,204.4918,3318.0
2023-05-19 13:20:00,214.53,214.71,214.26,214.67,7007.0,204.3965,204.568,204.1393,204.5299,7007.0
2023-05-19 13:30:00,214.76,214.97,214.64,214.87,3242.0,204.6156,204.8157,204.5013,204.7204,3242.0
2023-05-19 13:40:00,214.95,215.13,214.93,215.01,7878.0,204.7967,204.9682,204.7776,204.8538,7878.0
2023-05-19 13:50:00,215.07,215.09,214.6,214.6,5298.0,204.911,204.93,204.4632,204.4632,5298.0
2023-05-19 14:00:00,214.6,214.91,214.59,214.91,878.0,204.4632,204.7585,204.4537,204.7585,878.0
2023-05-19 14:10:00,214.94,215.25,214.54,214.97,11568.0,204.7871,205.0825,204.406,204.8157,11568.0
2023-05-19 14:20:00,215.06,215.19,214.69,214.7,4500.0,204.9015,205.0253,204.5489,204.5585,4500.0
2023-05-19 14:30:00,214.58,215.11,214.58,215.11,3583.0,204.4441,204.9491,204.4441,204.9491,3583.0
2023-05-19 14:40:00,215.05,215.46,215.05,215.3,10627.0,204.8919,205.2826,204.8919,205.1301,10627.0
2023-05-19 14:50:00,215.43,215.8,215.43,215.76,3849.0,205.254,205.6065,205.254,205.5684,3849.0
2023-05-19 15:00:00,215.81,215.92,215.49,215.82,8966.0,205.616,205.7208,205.3112,205.6256,8966.0
2023-05-19 15:10:00,215.92,216.14,215.72,215.75,6796.0,205.7208,205.9304,205.5303,205.5589,6796.0
2023-05-19 15:20:00,215.61,215.89,215.51,215.81,10834.0,205.4255,205.6923,205.3302,205.616,10834.0
2023-05-19 15:30:00,215.83,216.36,215.73,216.26,16779.0,205.6351,206.1401,205.5398,206.0448,16779.0
2023-05-19 15:40:00,216.28,216.88,216.21,216.56,26988.0,206.0638,206.6355,205.9971,206.3306,26988.0
2023-05-19 15:50:00,216.52,216.9,216.38,216.69,52876.0,206.2925,206.6545,206.1591,206.4545,52876.0
2023-05-22 09:30:00,216.35,217.97,216.35,217.85,13495.0,206.1305,207.674,206.1305,207.5597,13495.0
2023-05-22 09:40:00,217.86,218.45,216.64,216.64,15615.0,207.5692,208.1313,206.4068,206.4068,15615.0
2023-05-22 09:50:00,216.77,217.05,216.47,216.99,9082.0,206.5307,206.7975,206.2449,206.7403,9082.0
2023-05-22 10:00:00,216.67,217.04,215.29,215.3,16336.0,206.4354,206.7879,205.1206,205.1301,16336.0
2023-05-22 10:10:00,215.34,217.27,215.34,217.11,12360.0,205.1682,207.0071,205.1682,206.8546,12360.0
2023-05-22 10:20:00,217.49,217.71,216.84,217.59,17672.0,207.2167,207.4263,206.5974,207.312,17672.0
2023-05-22 10:30:00,217.73,217.98,217.37,217.71,11185.0,207.4453,207.6835,207.1023,207.4263,11185.0
2023-05-22 10:40:00,217.46,217.59,216.9,217.1,4986.0,207.1881,207.312,206.6545,206.8451,4986.0
2023-05-22 10:50:00,217.0,217.32,216.49,217.04,9655.0,206.7498,207.0547,206.2639,206.7879,9655.0
2023-05-22 11:00:00,217.15,217.65,216.89,217.11,8670.0,206.8927,207.3691,206.645,206.8546,8670.0
2023-05-22 11:10:00,217.13,217.52,216.77,217.51,5669.0,206.8737,207.2453,206.5307,207.2357,5669.0
2023-05-22 11:20:00,217.51,217.94,217.38,217.87,2099.0,207.2357,207.6454,207.1119,207.5787,2099.0
2023-05-22 11:30:00,217.78,218.0,217.62,217.89,3489.0,207.493,207.7026,207.3405,207.5978,3489.0
2023-05-22 11:40:00,217.89,218.04,217.82,217.98,2865.0,207.5978,207.7407,207.5311,207.6835,2865.0
2023-05-22 11:50:00,218.05,218.2,217.9,218.1,3700.0,207.7502,207.8931,207.6073,207.7979,3700.0
2023-05-22 12:00:00,218.27,218.44,217.86,218.01,4445.0,207.9598,208.1218,207.5692,207.7121,4445.0
2023-05-22 12:10:00,218.1,218.26,217.96,218.23,2114.0,207.7979,207.9503,207.6645,207.9217,2114.0
2023-05-22 12:20:00,218.24,218.34,217.96,218.12,3009.0,207.9313,208.0265,207.6645,207.8169,3009.0
2023-05-22 12:30:00,218.24,218.34,218.07,218.3,3951.0,207.9313,208.0265,207.7693,207.9884,3951.0
2023-05-22 12:40:00,218.48,218.48,217.96,217.97,4151.0,208.1599,208.1599,207.6645,207.674,4151.0
2023-05-22 12:50:00,217.98,218.31,217.97,218.26,4244.0,207.6835,207.9979,207.674,207.9503,4244.0
2023-05-22 13:00:00,218.29,218.83,218.28,218.74,4745.0,207.9789,208.4934,207.9694,208.4076,4745.0
2023-05-22 13:10:00,218.78,218.83,218.0,218.59,6398.0,208.4457,208.4934,207.7026,208.2647,6398.0
2023-05-22 13:20:00,218.63,218.9,218.59,218.74,4481.0,208.3028,208.5601,208.2647,208.4076,4481.0
2023-05-22 13:30:00,218.68,218.68,218.44,218.49,2102.0,208.3505,208.3505,208.1218,208.1694,2102.0
2023-05-22 13:40:00,218.54,218.78,218.53,218.78,1004.0,208.2171,208.4457,208.2076,208.4457,1004.0
2023-05-22 13:50:00,218.81,219.14,218.76,218.86,6754.0,208.4743,208.7887,208.4267,208.522,6754.0
2023-05-22 14:00:00,218.84,218.84,218.61,218.79,1535.0,208.5029,208.5029,208.2838,208.4553,1535.0
2023-05-22 14:10:00,218.85,219.06,218.75,218.91,3802.0,208.5124,208.7125,208.4172,208.5696,3802.0
2023-05-22 14:20:00,218.9,219.45,218.9,219.45,6152.0,208.5601,209.0841,208.5601,209.0841,6152.0
2023-05-22 14:30:00,219.38,219.62,219.08,219.08,7960.0,209.0174,209.2461,208.7316,208.7316,7960.0
2023-05-22 14:40:00,219.01,219.77,219.0,219.57,7143.0,208.6649,209.389,208.6554,209.1984,7143.0
2023-05-22 14:50:00,219.69,219.86,219.2,219.47,5226.0,209.3128,209.4747,208.8459,209.1032,5226.0
2023-05-22 15:00:00,219.58,219.79,219.57,219.69,4852.0,209.208,209.408,209.1984,209.3128,4852.0
2023-05-22 15:10:00,219.63,219.67,219.04,219.06,9828.0,209.2556,209.2937,208.6935,208.7125,9828.0
2023-05-22 15:20:00,219.06,219.06,218.3,218.38,9135.0,208.7125,208.7125,207.9884,208.0646,9135.0
2023-05-22 15:30:00,218.53,218.56,217.96,218.01,10896.0,208.2076,208.2361,207.6645,207.7121,10896.0
2023-05-22 15:40:00,217.99,218.1,217.82,217.85,19636.0,207.6931,207.7979,207.5311,207.5597,19636.0
2023-05-22 15:50:00,217.92,218.17,217.84,218.02,34821.0,207.6264,207.8646,207.5501,207.7216,34821.0
2023-05-23 09:30:00,216.54,216.8,215.01,215.56,16429.0,206.3116,206.5593,204.8538,205.3778,16429.0
2023-05-23 09:40:00,215.65,216.79,215.59,216.69,3850.0,205.4636,206.5497,205.4064,206.4545,3850.0
2023-05-23 09:50:00,216.89,217.14,216.6,216.75,10210.0,206.645,206.8832,206.3687,206.5116,10210.0
2023-05-23 10:00:00,216.77,217.19,216.41,217.19,5758.0,206.5307,206.9309,206.1877,206.9309,5758.0
2023-05-23 10:10:00,216.78,217.53,216.72,217.15,3051.0,206.5402,207.2548,206.4831,206.8927,3051.0
2023-05-23 10:20:00,217.36,217.93,217.15,217.63,3596.0,207.0928,207.6359,206.8927,207.3501,3596.0
2023-05-23 10:30:00,217.8,218.12,217.63,217.94,3166.0,207.512,207.8169,207.3501,207.6454,3166.0
2023-05-23 10:40:00,217.72,217.72,217.6,217.61,400.0,207.4358,207.4358,207.3215,207.331,400.0
2023-05-23 10:50:00,217.75,217.76,217.25,217.53,6191.0,207.4644,207.4739,206.988,207.2548,6191.0
2023-05-23 11:00:00,217.52,217.74,217.36,217.4,4409.0,207.2453,207.4549,207.0928,207.1309,4409.0
2023-05-23 11:10:00,217.53,218.04,217.44,217.81,7134.0,207.2548,207.7407,207.169,207.5216,7134.0
2023-05-23 11:20:00,217.59,218.4,217.59,218.38,2776.0,207.312,208.0837,207.312,208.0646,2776.0
2023-05-23 11:30:00,218.2,218.55,218.2,218.21,2394.0,207.8931,208.2266,207.8931,207.9027,2394.0
2023-05-23 11:40:00,218.57,218.57,218.41,218.48,745.0,208.2457,208.2457,208.0932,208.1599,745.0
2023-05-23 11:50:00,218.43,218.75,218.43,218.6,1647.0,208.1123,208.4172,208.1123,208.2742,1647.0
2023-05-23 12:00:00,218.3,218.53,218.2,218.32,2971.0,207.9884,208.2076,207.8931,208.0075,2971.0
2023-05-23 12:10:00,218.49,218.49,217.62,217.66,9359.0,208.1694,208.1694,207.3405,207.3786,9359.0
2023-05-23 12:20:00,217.85,218.17,217.85,218.17,3096.0,207.5597,207.8646,207.5597,207.8646,3096.0
2023-05-23 12:30:00,218.22,218.4,217.69,217.69,5374.0,207.9122,208.0837,207.4072,207.4072,5374.0
2023-05-23 12:40:00,217.39,217.52,216.85,217.14,2838.0,207.1214,207.2453,206.6069,206.8832,2838.0
2023-05-23 12:50:00,217.21,217.42,217.12,217.13,1467.0,206.9499,207.15,206.8642,206.8737,1467.0
2023-05-23 13:00:00,217.32,217.42,217.03,217.42,14051.0,207.0547,207.15,206.7784,207.15,14051.0
2023-05-23 13:10:00,217.32,217.33,217.2,217.33,1312.0,207.0547,207.0642,206.9404,207.0642,1312.0
2023-05-23 13:20:00,217.33,217.48,216.59,216.63,2917.0,207.0642,207.2072,206.3592,206.3973,2917.0
2023-05-23 13:30:00,216.25,216.84,216.19,216.36,9629.0,206.0353,206.5974,205.9781,206.1401,9629.0
2023-05-23 13:40:00,216.47,216.93,216.46,216.81,4296.0,206.2449,206.6831,206.2353,206.5688,4296.0
2023-05-23 13:50:00,216.82,217.06,216.64,216.8,2590.0,206.5783,206.807,206.4068,206.5593,2590.0
2023-05-23 14:00:00,216.88,217.17,216.85,216.85,2371.0,206.6355,206.9118,206.6069,206.6069,2371.0
2023-05-23 14:10:00,216.84,216.85,216.0,216.2,2409.0,206.5974,206.6069,205.7971,205.9876,2409.0
2023-05-23 14:20:00,216.08,216.08,215.13,215.76,4410.0,205.8733,205.8733,204.9682,205.5684,4410.0
2023-05-23 14:30:00,215.71,216.15,215.55,215.77,8084.0,205.5208,205.94,205.3683,205.5779,8084.0
2023-05-23 14:40:00,215.77,216.18,215.37,216.06,5588.0,205.5779,205.9686,205.1968,205.8542,5588.0
2023-05-23 14:50:00,216.28,216.66,216.26,216.57,4281.0,206.0638,206.4259,206.0448,206.3401,4281.0
2023-05-23 15:00:00,216.59,216.71,216.4,216.43,2289.0,206.3592,206.4735,206.1782,206.2067,2289.0
2023-05-23 15:10:00,216.69,217.01,216.49,216.49,4485.0,206.4545,206.7594,206.2639,206.2639,4485.0
2023-05-23 15:20:00,216.39,217.33,216.39,217.31,4224.0,206.1686,207.0642,206.1686,207.0452,4224.0
2023-05-23 15:30:00,217.34,217.38,216.93,216.99,10516.0,207.0738,207.1119,206.6831,206.7403,10516.0
2023-05-23 15:40:00,216.98,217.15,216.79,216.83,10480.0,206.7308,206.8927,206.5497,206.5879,10480.0
2023-05-23 15:50:00,216.76,216.76,215.81,215.99,38578.0,206.5212,206.5212,205.616,205.7875,38578.0
2023-05-24 09:30:00,214.85,214.9,212.65,212.91,18459.0,204.7014,204.749,202.6053,202.853,18459.0
2023-05-24 09:40:00,213.42,213.77,212.77,213.15,4785.0,203.3389,203.6724,202.7196,203.0817,4785.0
2023-05-24 09:50:00,213.13,213.13,212.2,212.71,3353.0,203.0626,203.0626,202.1766,202.6625,3353.0
2023-05-24 10:00:00,212.55,212.79,211.28,211.28,8718.0,202.51,202.7387,201.3,201.3,8718.0
2023-05-24 10:10:00,211.34,211.7,211.1,211.66,16917.0,201.3572,201.7002,201.1285,201.6621,16917.0
2023-05-24 10:20:00,211.68,211.94,211.18,211.94,4563.0,201.6811,201.9288,201.2047,201.9288,4563.0
2023-05-24 10:30:00,212.05,212.61,211.89,212.61,2090.0,202.0336,202.5672,201.8812,202.5672,2090.0
2023-05-24 10:40:00,212.61,213.22,212.12,212.13,2885.0,202.5672,203.1484,202.1003,202.1099,2885.0
2023-05-24 10:50:00,212.1,212.12,211.61,211.9,5800.0,202.0813,202.1003,201.6144,201.8907,5800.0
2023-05-24 11:00:00,212.01,212.11,211.76,211.88,4057.0,201.9955,202.0908,201.7573,201.8717,4057.0
2023-05-24 11:10:00,211.89,212.34,211.61,211.75,4503.0,201.8812,202.3099,201.6144,201.7478,4503.0
2023-05-24 11:20:00,211.98,213.11,211.98,212.4,4909.0,201.9669,203.0436,201.9669,202.3671,4909.0
2023-05-24 11:30:00,212.2,212.27,212.01,212.08,2278.0,202.1766,202.2433,201.9955,202.0622,2278.0
2023-05-24 11:40:00,212.35,212.37,211.65,211.65,2600.0,202.3195,202.3385,201.6525,201.6525,2600.0
2023-05-24 11:50:00,211.84,211.92,211.59,211.59,2603.0,201.8336,201.9098,201.5954,201.5954,2603.0
2023-05-24 12:00:00,211.7,212.02,211.65,211.81,3227.0,201.7002,202.0051,201.6525,201.805,3227.0
2023-05-24 12:10:00,211.7,211.7,211.08,211.17,3521.0,201.7002,201.7002,201.1095,201.1952,3521.0
2023-05-24 12:20:00,211.09,211.74,210.93,211.74,5481.0,201.119,201.7383,200.9665,201.7383,5481.0
2023-05-24 12:30:00,211.68,211.69,211.26,211.63,4394.0,201.6811,201.6906,201.281,201.6335,4394.0
2023-05-24 12:40:00,211.66,211.82,211.37,211.55,3696.0,201.6621,201.8145,201.3858,201.5573,3696.0
2023-05-24 12:50:00,211.5,211.5,211.1,211.14,4774.0,201.5096,201.5096,201.1285,201.1666,4774.0
2023-05-24 13:00:00,211.14,211.22,210.33,210.42,19200.0,201.1666,201.2428,200.3949,200.4806,19200.0
2023-05-24 13:10:00,210.47,210.86,210.38,210.77,5379.0,200.5283,200.8999,200.4425,200.8141,5379.0
2023-05-24 13:20:00,210.83,211.29,210.55,210.75,4237.0,200.8713,201.3095,200.6045,200.795,4237.0
2023-05-24 13:30:00,210.7,211.09,210.64,210.93,3554.0,200.7474,201.119,200.6902,200.9665,3554.0
2023-05-24 13:40:00,211.04,211.26,210.69,210.69,4684.0,201.0714,201.281,200.7379,200.7379,4684.0
2023-05-24 13:50:00,210.76,211.0,210.76,210.97,2549.0,200.8046,201.0332,200.8046,201.0047,2549.0
2023-05-24 14:00:00,211.02,211.25,210.94,211.08,2808.0,201.0523,201.2714,200.9761,201.1095,2808.0
2023-05-24 14:10:00,211.08,211.18,210.59,210.92,4613.0,201.1095,201.2047,200.6426,200.957,4613.0
2023-05-24 14:20:00,210.89,210.89,210.49,210.59,2358.0,200.9284,200.9284,200.5473,200.6426,2358.0
2023-05-24 14:30:00,210.55,211.05,210.55,211.02,3336.0,200.6045,201.0809,200.6045,201.0523,3336.0
2023-05-24 14:40:00,211.16,211.21,211.04,211.13,1398.0,201.1857,201.2333,201.0714,201.1571,1398.0
2023-05-24 14:50:00,211.02,211.08,210.34,210.63,8830.0,201.0523,201.1095,200.4044,200.6807,8830.0
2023-05-24 15:00:00,210.59,210.64,210.39,210.56,3332.0,200.6426,200.6902,200.4521,200.614,3332.0
2023-05-24 15:10:00,210.41,211.49,210.4,211.49,8742.0,200.4711,201.5001,200.4616,201.5001,8742.0
2023-05-24 15:20:00,211.51,211.88,211.34,211.34,6113.0,201.5191,201.8717,201.3572,201.3572,6113.0
2023-05-24 15:30:00,211.26,211.83,211.1,211.15,13903.0,201.281,201.824,201.1285,201.1762,13903.0
2023-05-24 15:40:00,211.23,211.28,210.8,210.95,18331.0,201.2524,201.3,200.8427,200.9856,18331.0
2023-05-24 15:50:00,210.91,210.91,210.07,210.54,75165.0,200.9475,200.9475,200.1472,200.595,75165.0
2023-05-25 09:30:00,210.0,211.64,209.05,209.55,20918.0,200.0805,201.643,199.1753,199.6517,20918.0
2023-05-25 09:40:00,209.55,211.93,209.55,211.93,8765.0,199.6517,201.9193,199.6517,201.9193,8765.0
2023-05-25 09:50:00,211.17,212.66,210.6,212.48,21570.0,201.1952,202.6148,200.6521,202.4433,21570.0
2023-05-25 10:00:00,212.5,212.77,210.56,210.57,6706.0,202.4624,202.7196,200.614,200.6236,6706.0
2023-05-25 10:10:00,210.5,211.15,210.5,210.93,4264.0,200.5569,201.1762,200.5569,200.9665,4264.0
2023-05-25 10:20:00,210.75,211.35,210.39,211.19,2600.0,200.795,201.3667,200.4521,201.2143,2600.0
2023-05-25 10:30:00,211.05,211.36,210.72,211.09,4770.0,201.0809,201.3762,200.7665,201.119,4770.0
2023-05-25 10:40:00,211.05,211.73,210.69,210.69,4308.0,201.0809,201.7288,200.7379,200.7379,4308.0
2023-05-25 10:50:00,210.84,211.16,210.7,210.7,5242.0,200.8808,201.1857,200.7474,200.7474,5242.0
2023-05-25 11:00:00,211.02,211.56,211.02,211.36,1545.0,201.0523,201.5668,201.0523,201.3762,1545.0
2023-05-25 11:10:00,211.36,211.53,210.24,210.24,3516.0,201.3762,201.5382,200.3091,200.3091,3516.0
2023-05-25 11:20:00,210.12,210.25,209.56,209.61,11796.0,200.1948,200.3187,199.6613,199.7089,11796.0
2023-05-25 11:30:00,209.39,209.45,208.7,208.82,13700.0,199.4993,199.5565,198.8419,198.9562,13700.0
2023-05-25 11:40:00,208.78,209.15,208.64,209.15,5211.0,198.9181,199.2706,198.7847,199.2706,5211.0
2023-05-25 11:50:00,209.02,209.76,209.02,209.76,6427.0,199.1468,199.8518,199.1468,199.8518,6427.0
2023-05-25 12:00:00,209.76,210.24,209.76,210.24,1253.0,199.8518,200.3091,199.8518,200.3091,1253.0
2023-05-25 12:10:00,210.26,210.62,210.26,210.62,770.0,200.3282,200.6712,200.3282,200.6712,770.0
2023-05-25 12:20:00,210.63,210.66,210.19,210.26,3719.0,200.6807,200.7093,200.2615,200.3282,3719.0
2023-05-25 12:30:00,210.05,210.19,209.69,210.12,2324.0,200.1281,200.2615,199.7851,200.1948,2324.0
2023-05-25 12:40:00,210.19,210.47,210.13,210.25,2324.0,200.2615,200.5283,200.2043,200.3187,2324.0
2023-05-25 12:50:00,210.17,210.41,209.84,209.98,1918.0,200.2424,200.4711,199.928,200.0614,1918.0
2023-05-25 13:00:00,209.85,210.07,209.62,210.02,4003.0,199.9376,200.1472,199.7184,200.0995,4003.0
2023-05-25 13:10:00,210.05,210.64,210.05,210.28,3160.0,200.1281,200.6902,200.1281,200.3472,3160.0
2023-05-25 13:20:00,210.59,211.01,210.45,211.0,3683.0,200.6426,201.0428,200.5092,201.0332,3683.0
2023-05-25 13:30:00,210.77,210.89,210.6,210.89,2435.0,200.8141,200.9284,200.6521,200.9284,2435.0
2023-05-25 13:40:00,210.94,211.08,210.76,210.93,1012.0,200.9761,201.1095,200.8046,200.9665,1012.0
2023-05-25 13:50:00,210.9,210.95,210.53,210.9,3178.0,200.938,200.9856,200.5854,200.938,3178.0
2023-05-25 14:00:00,211.03,211.72,210.81,210.81,3790.0,201.0618,201.7192,200.8522,200.8522,3790.0
2023-05-25 14:10:00,210.83,210.98,210.43,210.88,5180.0,200.8713,201.0142,200.4902,200.9189,5180.0
2023-05-25 14:20:00,210.91,211.29,210.71,211.26,16258.0,200.9475,201.3095,200.7569,201.281,16258.0
2023-05-25 14:30:00,211.39,211.57,210.99,211.01,3638.0,201.4048,201.5763,201.0237,201.0428,3638.0
2023-05-25 14:40:00,211.16,211.16,210.5,210.84,4186.0,201.1857,201.1857,200.5569,200.8808,4186.0
2023-05-25 14:50:00,211.0,211.1,210.65,210.84,4220.0,201.0332,201.1285,200.6998,200.8808,4220.0
2023-05-25 15:00:00,210.94,211.07,210.73,210.84,3700.0,200.9761,201.0999,200.776,200.8808,3700.0
2023-05-25 15:10:00,210.77,211.05,210.68,210.85,5806.0,200.8141,201.0809,200.7284,200.8903,5806.0
2023-05-25 15:20:00,210.7,211.15,210.68,210.93,4935.0,200.7474,201.1762,200.7284,200.9665,4935.0
2023-05-25 15:30:00,210.92,211.16,210.68,210.89,10606.0,200.957,201.1857,200.7284,200.9284,10606.0
2023-05-25 15:40:00,210.92,211.0,210.73,210.74,9613.0,200.957,201.0332,200.776,200.7855,9613.0
2023-05-25 15:50:00,210.67,211.0,210.32,210.96,85114.0,200.7188,201.0332,200.3854,200.9951,85114.0
2023-05-26 09:30:00,212.31,213.42,210.77,211.7,13367.0,202.2814,203.3389,200.8141,201.7002,13367.0
2023-05-26 09:40:00,211.99,212.38,211.48,211.48,5679.0,201.9765,202.3481,201.4906,201.4906,5679.0
2023-05-26 09:50:00,211.17,211.47,210.83,210.89,4142.0,201.1952,201.481,200.8713,200.9284,4142.0
2023-05-26 10:00:00,210.99,211.37,210.53,211.36,6644.0,201.0237,201.3858,200.5854,201.3762,6644.0
2023-05-26 10:10:00,211.52,211.52,210.7,211.52,4916.0,201.5287,201.5287,200.7474,201.5287,4916.0
2023-05-26 10:20:00,211.62,212.68,211.56,212.36,5375.0,201.624,202.6339,201.5668,202.329,5375.0
2023-05-26 10:30:00,212.59,212.9,212.4,212.73,5036.0,202.5481,202.8435,202.3671,202.6815,5036.0
2023-05-26 10:40:00,212.59,213.04,212.3,212.5,3640.0,202.5481,202.9769,202.2718,202.4624,3640.0
2023-05-26 10:50:00,212.37,212.85,212.27,212.52,4418.0,202.3385,202.7959,202.2433,202.4814,4418.0
2023-05-26 11:00:00,212.56,213.0,212.44,212.69,7837.0,202.5196,202.9388,202.4052,202.6434,7837.0
2023-05-26 11:10:00,212.44,212.6,211.91,211.97,3790.0,202.4052,202.5577,201.9003,201.9574,3790.0
2023-05-26 11:20:00,211.84,212.09,211.21,211.38,6094.0,201.8336,202.0718,201.2333,201.3953,6094.0
2023-05-26 11:30:00,211.54,211.74,211.3,211.5,4828.0,201.5477,201.7383,201.3191,201.5096,4828.0
2023-05-26 11:40:00,211.55,211.87,211.48,211.7,9624.0,201.5573,201.8621,201.4906,201.7002,9624.0
2023-05-26 11:50:00,211.69,211.69,211.26,211.26,5362.0,201.6906,201.6906,201.281,201.281,5362.0
2023-05-26 12:00:00,211.55,212.27,211.54,212.24,9414.0,201.5573,202.2433,201.5477,202.2147,9414.0
2023-05-26 12:10:00,212.4,212.78,212.34,212.72,8847.0,202.3671,202.7292,202.3099,202.672,8847.0
2023-05-26 12:20:00,212.8,213.4,212.77,213.4,2913.0,202.7482,203.3199,202.7196,203.3199,2913.0
2023-05-26 12:30:00,213.37,213.67,213.26,213.26,5974.0,203.2913,203.5771,203.1865,203.1865,5974.0
2023-05-26 12:40:00,213.29,213.46,212.68,212.73,3470.0,203.2151,203.377,202.6339,202.6815,3470.0
2023-05-26 12:50:00,212.75,213.07,212.66,213.05,4254.0,202.7006,203.0055,202.6148,202.9864,4254.0
2023-05-26 13:00:00,212.99,213.26,212.98,213.26,1706.0,202.9292,203.1865,202.9197,203.1865,1706.0
2023-05-26 13:10:00,213.27,213.29,212.72,212.8,7409.0,203.196,203.2151,202.672,202.7482,7409.0
2023-05-26 13:20:00,212.94,212.95,212.55,212.63,2223.0,202.8816,202.8911,202.51,202.5862,2223.0
2023-05-26 13:30:00,212.61,212.86,212.47,212.47,1675.0,202.5672,202.8054,202.4338,202.4338,1675.0
2023-05-26 13:40:00,212.62,212.62,211.99,212.13,1616.0,202.5767,202.5767,201.9765,202.1099,1616.0
2023-05-26 13:50:00,212.24,212.43,212.13,212.43,1125.0,202.2147,202.3957,202.1099,202.3957,1125.0
2023-05-26 14:00:00,212.42,212.54,212.18,212.18,4042.0,202.3862,202.5005,202.1575,202.1575,4042.0
2023-05-26 14:10:00,212.29,212.57,212.23,212.53,3220.0,202.2623,202.5291,202.2051,202.491,3220.0
2023-05-26 14:20:00,212.56,212.71,212.33,212.71,2826.0,202.5196,202.6625,202.3004,202.6625,2826.0
2023-05-26 14:30:00,212.66,213.15,212.57,212.9,3700.0,202.6148,203.0817,202.5291,202.8435,3700.0
2023-05-26 14:40:00,212.87,213.03,212.84,212.93,3267.0,202.8149,202.9674,202.7863,202.8721,3267.0
2023-05-26 14:50:00,213.06,213.07,212.85,212.91,3174.0,202.9959,203.0055,202.7959,202.853,3174.0
2023-05-26 15:00:00,212.97,213.41,212.94,213.3,6282.0,202.9102,203.3294,202.8816,203.2246,6282.0
2023-05-26 15:10:00,213.39,213.55,213.19,213.31,7145.0,203.3103,203.4628,203.1198,203.2341,7145.0
2023-05-26 15:20:00,213.31,213.5,213.11,213.11,8740.0,203.2341,203.4152,203.0436,203.0436,8740.0
2023-05-26 15:30:00,213.21,213.36,212.82,212.91,8355.0,203.1388,203.2818,202.7673,202.853,8355.0
2023-05-26 15:40:00,212.92,213.25,212.91,213.08,15523.0,202.8625,203.177,202.853,203.015,15523.0
2023-05-26 15:50:00,212.99,213.18,212.33,212.65,49385.0,202.9292,203.1103,202.3004,202.6053,49385.0
2023-05-30 09:30:00,212.87,213.9,211.59,211.65,16356.0,202.8149,203.7963,201.5954,201.6525,16356.0
2023-05-30 09:40:00,211.65,211.66,210.45,211.02,6612.0,201.6525,201.6621,200.5092,201.0523,6612.0
2023-05-30 09:50:00,211.27,211.96,211.27,211.96,7741.0,201.2905,201.9479,201.2905,201.9479,7741.0
2023-05-30 10:00:00,211.93,212.48,211.07,211.29,25229.0,201.9193,202.4433,201.0999,201.3095,25229.0
2023-05-30 10:10:00,211.27,211.48,210.23,211.21,10952.0,201.2905,201.4906,200.2996,201.2333,10952.0
2023-05-30 10:20:00,211.34,211.53,209.44,209.65,10310.0,201.3572,201.5382,199.5469,199.747,10310.0
2023-05-30 10:30:00,209.49,210.08,209.4,209.9,9757.0,199.5946,200.1567,199.5088,199.9852,9757.0
2023-05-30 10:40:00,209.88,209.9,208.97,209.03,13035.0,199.9661,199.9852,199.0991,199.1563,13035.0
2023-05-30 10:50:00,209.06,209.46,208.77,209.09,18641.0,199.1849,199.566,198.9086,199.2135,18641.0
2023-05-30 11:00:00,209.18,209.29,209.04,209.08,4272.0,199.2992,199.404,199.1658,199.2039,4272.0
2023-05-30 11:10:00,208.98,209.03,208.08,208.18,22480.0,199.1087,199.1563,198.2512,198.3464,22480.0
2023-05-30 11:20:00,208.1,208.1,207.08,207.47,24744.0,198.2702,198.2702,197.2984,197.67,24744.0
2023-05-30 11:30:00,207.48,208.49,207.23,208.38,21337.0,197.6795,198.6418,197.4413,198.537,21337.0
2023-05-30 11:40:00,208.39,208.44,207.98,208.17,7101.0,198.5465,198.5942,198.1559,198.3369,7101.0
2023-05-30 11:50:00,207.97,208.54,207.88,208.41,6393.0,198.1464,198.6894,198.0606,198.5656,6393.0
2023-05-30 12:00:00,208.35,208.39,207.74,207.98,8754.0,198.5084,198.5465,197.9272,198.1559,8754.0
2023-05-30 12:10:00,207.98,208.51,207.93,208.51,10639.0,198.1559,198.6609,198.1083,198.6609,10639.0
2023-05-30 12:20:00,208.47,208.55,208.18,208.48,5756.0,198.6227,198.699,198.3464,198.6323,5756.0
2023-05-30 12:30:00,208.4,208.51,208.1,208.24,6946.0,198.5561,198.6609,198.2702,198.4036,6946.0
2023-05-30 12:40:00,208.06,208.17,207.87,208.07,2830.0,198.2321,198.3369,198.0511,198.2416,2830.0
2023-05-30 12:50:00,208.24,208.87,208.21,208.53,7193.0,198.4036,199.0039,198.375,198.6799,7193.0
2023-05-30 13:00:00,208.65,208.79,208.42,208.53,5287.0,198.7942,198.9276,198.5751,198.6799,5287.0
2023-05-30 13:10:00,208.46,208.79,208.24,208.79,3691.0,198.6132,198.9276,198.4036,198.9276,3691.0
2023-05-30 13:20:00,208.82,209.07,208.35,208.45,6411.0,198.9562,199.1944,198.5084,198.6037,6411.0
2023-05-30 13:30:00,208.24,208.84,208.23,208.59,3256.0,198.4036,198.9753,198.3941,198.7371,3256.0
2023-05-30 13:40:00,208.66,208.77,208.47,208.54,5563.0,198.8038,198.9086,198.6227,198.6894,5563.0
2023-05-30 13:50:00,208.54,208.67,208.35,208.38,5166.0,198.6894,198.8133,198.5084,198.537,5166.0
2023-05-30 14:00:00,208.42,208.57,208.32,208.45,4040.0,198.5751,198.718,198.4798,198.6037,4040.0
2023-05-30 14:10:00,208.4,208.87,208.4,208.87,3139.0,198.5561,199.0039,198.5561,199.0039,3139.0
2023-05-30 14:20:00,208.97,209.42,208.9,209.24,4941.0,199.0991,199.5279,199.0324,199.3564,4941.0
2023-05-30 14:30:00,209.24,209.6,209.24,209.39,4197.0,199.3564,199.6994,199.3564,199.4993,4197.0
2023-05-30 14:40:00,209.42,209.66,209.28,209.28,5667.0,199.5279,199.7565,199.3945,199.3945,5667.0
2023-05-30 14:50:00,209.27,209.27,208.41,208.58,12659.0,199.385,199.385,198.5656,198.7276,12659.0
2023-05-30 15:00:00,208.55,208.64,208.31,208.5,9133.0,198.699,198.7847,198.4703,198.6513,9133.0
2023-05-30 15:10:00,208.48,208.78,208.35,208.63,13858.0,198.6323,198.9181,198.5084,198.7752,13858.0
2023-05-30 15:20:00,208.59,209.19,208.51,209.13,9406.0,198.7371,199.3087,198.6609,199.2516,9406.0
2023-05-30 15:30:00,209.19,209.21,208.62,208.87,16674.0,199.3087,199.3278,198.7657,199.0039,16674.0
2023-05-30 15:40:00,208.89,209.12,208.71,208.75,17008.0,199.0229,199.242,198.8514,198.8895,17008.0
2023-05-30 15:50:00,208.72,209.17,208.58,209.07,57349.0,198.8609,199.2897,198.7276,199.1944,57349.0
2023-05-31 09:30:00,207.77,208.49,206.64,206.95,31758.0,197.9558,198.6418,196.8792,197.1745,31758.0
2023-05-31 09:40:00,206.9,206.9,203.64,203.82,24160.0,197.1269,197.1269,194.0209,194.1924,24160.0
2023-05-31 09:50:00,203.9,204.28,203.18,204.19,22003.0,194.2686,194.6307,193.5826,194.5449,22003.0
2023-05-31 10:00:00,203.99,204.4,203.62,204.38,28642.0,194.3544,194.745,194.0018,194.7259,28642.0
2023-05-31 10:10:00,204.19,204.86,204.13,204.86,10153.0,194.5449,195.1833,194.4878,195.1833,10153.0
2023-05-31 10:20:00,204.79,204.79,204.22,204.27,6669.0,195.1166,195.1166,194.5735,194.6211,6669.0
2023-05-31 10:30:00,204.1,204.42,203.84,204.42,11046.0,194.4592,194.7641,194.2114,194.7641,11046.0
2023-05-31 10:40:00,204.34,205.2,204.21,204.65,10369.0,194.6878,195.5072,194.564,194.9832,10369.0
2023-05-31 10:50:00,204.61,204.91,204.31,204.78,7444.0,194.9451,195.2309,194.6592,195.107,7444.0
2023-05-31 11:00:00,204.73,205.01,204.61,204.74,9157.0,195.0594,195.3262,194.9451,195.0689,9157.0
2023-05-31 11:10:00,204.67,204.69,204.04,204.21,11781.0,195.0022,195.0213,194.402,194.564,11781.0
2023-05-31 11:20:00,204.27,204.37,203.91,204.06,12650.0,194.6211,194.7164,194.2781,194.4211,12650.0
2023-05-31 11:30:00,204.06,204.29,203.88,204.1,7426.0,194.4211,194.6402,194.2496,194.4592,7426.0
2023-05-31 11:40:00,204.15,204.27,203.98,204.07,23375.0,194.5068,194.6211,194.3448,194.4306,23375.0
2023-05-31 11:50:00,204.06,204.13,203.85,203.93,14867.0,194.4211,194.4878,194.221,194.2972,14867.0
2023-05-31 12:00:00,204.08,204.63,204.08,204.42,6696.0,194.4401,194.9641,194.4401,194.7641,6696.0
2023-05-31 12:10:00,204.56,204.91,204.4,204.91,4717.0,194.8974,195.2309,194.745,195.2309,4717.0
2023-05-31 12:20:00,204.99,205.39,204.96,205.32,3924.0,195.3071,195.6882,195.2785,195.6215,3924.0
2023-05-31 12:30:00,205.4,205.4,204.77,204.77,2925.0,195.6978,195.6978,195.0975,195.0975,2925.0
2023-05-31 12:40:00,204.89,205.45,204.89,205.23,9299.0,195.2119,195.7454,195.2119,195.5358,9299.0
2023-05-31 12:50:00,205.33,205.33,204.72,204.88,3644.0,195.6311,195.6311,195.0499,195.2023,3644.0
2023-05-31 13:00:00,204.9,205.23,204.89,205.23,2028.0,195.2214,195.5358,195.2119,195.5358,2028.0
2023-05-31 13:10:00,205.38,205.54,205.0,205.02,3059.0,195.6787,195.8311,195.3167,195.3357,3059.0
2023-05-31 13:20:00,205.07,205.07,204.83,204.83,2416.0,195.3833,195.3833,195.1547,195.1547,2416.0
2023-05-31 13:30:00,205.03,205.21,204.73,205.17,17682.0,195.3452,195.5167,195.0594,195.4786,17682.0
2023-05-31 13:40:00,205.28,205.34,204.92,205.02,6001.0,195.5834,195.6406,195.2404,195.3357,6001.0
2023-05-31 13:50:00,205.12,205.61,205.12,205.42,3501.0,195.431,195.8978,195.431,195.7168,3501.0
2023-05-31 14:00:00,205.34,205.43,205.11,205.24,4926.0,195.6406,195.7263,195.4215,195.5453,4926.0
2023-05-31 14:10:00,205.22,205.32,204.64,204.72,9113.0,195.5263,195.6215,194.9737,195.0499,9113.0
2023-05-31 14:20:00,204.6,204.68,204.32,204.59,21206.0,194.9355,195.0118,194.6688,194.926,21206.0
2023-05-31 14:30:00,204.59,204.91,204.51,204.82,13492.0,194.926,195.2309,194.8498,195.1452,13492.0
2023-05-31 14:40:00,204.75,204.97,204.59,204.93,14661.0,195.0785,195.2881,194.926,195.25,14661.0
2023-05-31 14:50:00,204.85,204.95,204.16,204.43,7230.0,195.1737,195.269,194.5163,194.7736,7230.0
2023-05-31 15:00:00,204.34,204.54,204.2,204.27,9709.0,194.6878,194.8784,194.5544,194.6211,9709.0
2023-05-31 15:10:00,204.25,204.49,204.06,204.43,7697.0,194.6021,194.8307,194.4211,194.7736,7697.0
2023-05-31 15:20:00,204.48,205.03,204.41,205.02,14665.0,194.8212,195.3452,194.7545,195.3357,14665.0
2023-05-31 15:30:00,205.0,205.28,204.78,204.91,18411.0,195.3167,195.5834,195.107,195.2309,18411.0
2023-05-31 15:40:00,204.86,205.15,204.54,204.58,30885.0,195.1833,195.4596,194.8784,194.9165,30885.0
2023-05-31 15:50:00,204.58,204.6,204.0,204.41,83012.0,194.9165,194.9355,194.3639,194.7545,83012.0
2023-06-01 09:30:00,204.79,206.77,204.0,205.45,40122.0,195.1166,197.003,194.3639,195.7454,40122.0
2023-06-01 09:40:00,205.49,205.73,203.97,204.04,15211.0,195.7835,196.0122,194.3353,194.402,15211.0
2023-06-01 09:50:00,204.41,205.3,203.93,205.23,6260.0,194.7545,195.6025,194.2972,195.5358,6260.0
2023-06-01 10:00:00,205.2,206.54,205.1,206.22,36552.0,195.5072,196.7839,195.4119,196.479,36552.0
2023-06-01 10:10:00,206.03,206.55,205.54,206.09,11878.0,196.298,196.7934,195.8311,196.3552,11878.0
2023-06-01 10:20:00,206.01,206.36,205.65,206.33,4049.0,196.2789,196.6124,195.936,196.5838,4049.0
2023-06-01 10:30:00,206.05,206.19,205.68,206.05,5608.0,196.3171,196.4504,195.9645,196.3171,5608.0
2023-06-01 10:40:00,205.86,206.93,205.86,206.45,8973.0,196.136,197.1555,196.136,196.6982,8973.0
2023-06-01 10:50:00,206.5,206.83,206.46,206.73,6041.0,196.7458,197.0602,196.7077,196.9649,6041.0
2023-06-01 11:00:00,206.83,207.49,206.6,207.27,14696.0,197.0602,197.689,196.8411,197.4794,14696.0
2023-06-01 11:10:00,207.13,207.13,206.5,206.69,9716.0,197.346,197.346,196.7458,196.9268,9716.0
2023-06-01 11:20:00,206.59,207.09,206.57,206.93,9773.0,196.8316,197.3079,196.8125,197.1555,9773.0
2023-06-01 11:30:00,206.95,207.33,206.9,207.31,5862.0,197.1745,197.5366,197.1269,197.5175,5862.0
2023-06-01 11:40:00,207.42,208.17,207.31,208.1,5844.0,197.6223,198.3369,197.5175,198.2702,5844.0
2023-06-01 11:50:00,208.07,208.19,207.71,207.73,4554.0,198.2416,198.356,197.8986,197.9177,4554.0
2023-06-01 12:00:00,207.65,207.76,207.2,207.61,7993.0,197.8415,197.9463,197.4127,197.8034,7993.0
2023-06-01 12:10:00,207.48,207.55,206.8,207.23,14701.0,197.6795,197.7462,197.0316,197.4413,14701.0
2023-06-01 12:20:00,207.23,207.81,207.22,207.81,18371.0,197.4413,197.9939,197.4318,197.9939,18371.0
2023-06-01 12:30:00,207.88,207.88,207.37,207.52,5111.0,198.0606,198.0606,197.5747,197.7176,5111.0
2023-06-01 12:40:00,207.45,207.68,207.33,207.54,17786.0,197.6509,197.8701,197.5366,197.7367,17786.0
2023-06-01 12:50:00,207.67,207.83,207.46,207.83,8883.0,197.8605,198.013,197.6605,198.013,8883.0
2023-06-01 13:00:00,207.74,208.03,207.64,207.84,8695.0,197.9272,198.2035,197.832,198.0225,8695.0
2023-06-01 13:10:00,207.72,208.17,207.71,208.09,7003.0,197.9082,198.3369,197.8986,198.2607,7003.0
2023-06-01 13:20:00,208.15,208.37,207.88,208.26,15971.0,198.3179,198.5275,198.0606,198.4227,15971.0
2023-06-01 13:30:00,208.3,208.33,207.94,208.28,4450.0,198.4608,198.4894,198.1178,198.4417,4450.0
2023-06-01 13:40:00,208.12,208.7,208.11,208.38,12684.0,198.2893,198.8419,198.2798,198.537,12684.0
2023-06-01 13:50:00,208.44,208.47,208.17,208.29,5381.0,198.5942,198.6227,198.3369,198.4512,5381.0
2023-06-01 14:00:00,208.2,208.2,207.7,208.06,8371.0,198.3655,198.3655,197.8891,198.2321,8371.0
2023-06-01 14:10:00,208.03,208.19,207.7,207.71,5150.0,198.2035,198.356,197.8891,197.8986,5150.0
2023-06-01 14:20:00,207.85,208.04,207.78,207.81,5413.0,198.032,198.2131,197.9653,197.9939,5413.0
2023-06-01 14:30:00,207.85,207.85,207.22,207.36,8409.0,198.032,198.032,197.4318,197.5652,8409.0
2023-06-01 14:40:00,207.34,207.34,207.18,207.23,3027.0,197.5461,197.5461,197.3937,197.4413,3027.0
2023-06-01 14:50:00,207.18,207.66,206.83,207.59,18893.0,197.3937,197.851,197.0602,197.7843,18893.0
2023-06-01 15:00:00,207.57,207.64,207.39,207.49,6035.0,197.7653,197.832,197.5938,197.689,6035.0
2023-06-01 15:10:00,207.46,207.97,207.43,207.43,8039.0,197.6605,198.1464,197.6319,197.6319,8039.0
2023-06-01 15:20:00,207.43,207.48,207.1,207.18,12894.0,197.6319,197.6795,197.3175,197.3937,12894.0
2023-06-01 15:30:00,207.16,207.18,206.65,206.68,9403.0,197.3746,197.3937,196.8887,196.9173,9403.0
2023-06-01 15:40:00,206.68,207.44,206.68,207.42,16434.0,196.9173,197.6414,196.9173,197.6223,16434.0
2023-06-01 15:50:00,207.42,207.49,206.6,206.63,154882.0,197.6223,197.689,196.8411,196.8697,154882.0
2023-06-02 09:30:00,210.08,211.76,209.0,210.98,63415.0,200.1567,201.7573,199.1277,201.0142,63415.0
2023-06-02 09:40:00,210.98,211.86,210.5,211.68,42747.0,201.0142,201.8526,200.5569,201.6811,42747.0
2023-06-02 09:50:00,211.88,212.09,210.6,211.42,25683.0,201.8717,202.0718,200.6521,201.4334,25683.0
2023-06-02 10:00:00,211.25,213.0,210.93,212.4,36423.0,201.2714,202.9388,200.9665,202.3671,36423.0
2023-06-02 10:10:00,212.57,213.26,212.15,212.37,32691.0,202.5291,203.1865,202.1289,202.3385,32691.0
2023-06-02 10:20:00,212.41,213.82,212.33,213.82,14327.0,202.3766,203.72,202.3004,203.72,14327.0
2023-06-02 10:30:00,213.7,214.81,213.6,214.67,22592.0,203.6057,204.6633,203.5104,204.5299,22592.0
2023-06-02 10:40:00,214.77,215.09,214.11,214.97,14088.0,204.6252,204.93,203.9963,204.8157,14088.0
2023-06-02 10:50:00,215.08,215.08,214.49,214.9,8351.0,204.9205,204.9205,204.3584,204.749,8351.0
2023-06-02 11:00:00,214.97,215.82,214.97,215.71,13174.0,204.8157,205.6256,204.8157,205.5208,13174.0
2023-06-02 11:10:00,215.63,216.21,215.63,216.17,12953.0,205.4445,205.9971,205.4445,205.959,12953.0
2023-06-02 11:20:00,216.23,216.3,215.61,216.24,12329.0,206.0162,206.0829,205.4255,206.0257,12329.0
2023-06-02 11:30:00,216.25,216.44,215.51,215.78,21306.0,206.0353,206.2163,205.3302,205.5875,21306.0
2023-06-02 11:40:00,215.57,216.02,215.24,215.37,8980.0,205.3874,205.8161,205.073,205.1968,8980.0
2023-06-02 11:50:00,215.43,215.93,215.11,215.93,7172.0,205.254,205.7304,204.9491,205.7304,7172.0
2023-06-02 12:00:00,216.0,216.48,215.87,216.34,8840.0,205.7971,206.2544,205.6732,206.121,8840.0
2023-06-02 12:10:00,216.39,217.17,216.37,217.08,11239.0,206.1686,206.9118,206.1496,206.826,11239.0
2023-06-02 12:20:00,217.01,217.64,216.86,217.41,10225.0,206.7594,207.3596,206.6164,207.1405,10225.0
2023-06-02 12:30:00,217.42,217.56,217.09,217.09,11226.0,207.15,207.2834,206.8356,206.8356,11226.0
2023-06-02 12:40:00,217.09,217.62,216.8,217.56,14001.0,206.8356,207.3405,206.5593,207.2834,14001.0
2023-06-02 12:50:00,217.53,217.75,217.41,217.74,6531.0,207.2548,207.4644,207.1405,207.4549,6531.0
2023-06-02 13:00:00,217.8,217.84,217.6,217.77,6103.0,207.512,207.5501,207.3215,207.4835,6103.0
2023-06-02 13:10:00,217.74,218.25,217.59,218.22,7578.0,207.4549,207.9408,207.312,207.9122,7578.0
2023-06-02 13:20:00,218.34,218.87,218.28,218.42,19734.0,208.0265,208.5315,207.9694,208.1028,19734.0
2023-06-02 13:30:00,218.45,218.57,217.93,218.2,8232.0,208.1313,208.2457,207.6359,207.8931,8232.0
2023-06-02 13:40:00,218.05,218.23,217.98,218.07,9410.0,207.7502,207.9217,207.6835,207.7693,9410.0
2023-06-02 13:50:00,218.1,218.39,217.97,218.18,15468.0,207.7979,208.0742,207.674,207.8741,15468.0
2023-06-02 14:00:00,218.1,218.45,218.07,218.38,16538.0,207.7979,208.1313,207.7693,208.0646,16538.0
2023-06-02 14:10:00,218.43,218.68,218.33,218.45,9416.0,208.1123,208.3505,208.017,208.1313,9416.0
2023-06-02 14:20:00,218.52,218.75,218.46,218.69,14192.0,208.198,208.4172,208.1409,208.36,14192.0
2023-06-02 14:30:00,218.63,218.9,217.71,218.49,28533.0,208.3028,208.5601,207.4263,208.1694,28533.0
2023-06-02 14:40:00,218.41,218.45,217.9,218.09,7816.0,208.0932,208.1313,207.6073,207.7883,7816.0
2023-06-02 14:50:00,218.14,218.4,217.72,218.4,12007.0,207.836,208.0837,207.4358,208.0837,12007.0
2023-06-02 15:00:00,218.49,218.87,218.44,218.63,12268.0,208.1694,208.5315,208.1218,208.3028,12268.0
2023-06-02 15:10:00,218.61,218.82,218.38,218.58,12469.0,208.2838,208.4839,208.0646,208.2552,12469.0
2023-06-02 15:20:00,218.5,218.57,218.01,218.39,13558.0,208.179,208.2457,207.7121,208.0742,13558.0
2023-06-02 15:30:00,218.42,218.78,218.25,218.25,15634.0,208.1028,208.4457,207.9408,207.9408,15634.0
2023-06-02 15:40:00,218.34,218.35,217.72,217.95,35539.0,208.0265,208.0361,207.4358,207.655,35539.0
2023-06-02 15:50:00,217.91,218.03,217.73,217.76,94557.0,207.6168,207.7312,207.4453,207.4739,94557.0
2023-06-05 09:30:00,216.68,218.45,216.48,218.33,61541.0,206.4449,208.1313,206.2544,208.017,61541.0
2023-06-05 09:40:00,218.33,218.76,217.25,218.01,24891.0,208.017,208.4267,206.988,207.7121,24891.0
2023-06-05 09:50:00,218.21,218.4,216.47,217.06,14426.0,207.9027,208.0837,206.2449,206.807,14426.0
2023-06-05 10:00:00,217.05,218.32,216.06,216.08,11886.0,206.7975,208.0075,205.8542,205.8733,11886.0
2023-06-05 10:10:00,216.21,216.21,214.78,215.23,8843.0,205.9971,205.9971,204.6347,205.0634,8843.0
2023-06-05 10:20:00,215.18,215.92,214.92,215.66,6369.0,205.0158,205.7208,204.7681,205.4731,6369.0
2023-06-05 10:30:00,215.73,216.51,215.03,215.91,9253.0,205.5398,206.283,204.8729,205.7113,9253.0
2023-06-05 10:40:00,215.84,216.75,215.16,216.75,8029.0,205.6446,206.5116,204.9967,206.5116,8029.0
2023-06-05 10:50:00,216.84,216.87,215.23,215.48,8140.0,206.5974,206.626,205.0634,205.3016,8140.0
2023-06-05 11:00:00,215.46,216.04,215.42,215.97,5300.0,205.2826,205.8352,205.2445,205.7685,5300.0
2023-06-05 11:10:00,215.77,216.12,215.13,215.47,24797.0,205.5779,205.9114,204.9682,205.2921,24797.0
2023-06-05 11:20:00,215.57,215.87,215.45,215.82,5125.0,205.3874,205.6732,205.273,205.6256,5125.0
2023-06-05 11:30:00,215.91,216.28,215.81,216.27,7309.0,205.7113,206.0638,205.616,206.0543,7309.0
2023-06-05 11:40:00,216.18,216.55,216.15,216.39,3879.0,205.9686,206.3211,205.94,206.1686,3879.0
2023-06-05 11:50:00,216.43,216.52,216.27,216.44,2958.0,206.2067,206.2925,206.0543,206.2163,2958.0
2023-06-05 12:00:00,216.4,216.56,216.12,216.46,5560.0,206.1782,206.3306,205.9114,206.2353,5560.0
2023-06-05 12:10:00,216.49,216.68,216.41,216.68,2119.0,206.2639,206.4449,206.1877,206.4449,2119.0
2023-06-05 12:20:00,216.68,216.76,216.32,216.7,5391.0,206.4449,206.5212,206.1019,206.464,5391.0
2023-06-05 12:30:00,216.72,216.76,216.19,216.27,2910.0,206.4831,206.5212,205.9781,206.0543,2910.0
2023-06-05 12:40:00,216.26,216.63,216.24,216.61,3482.0,206.0448,206.3973,206.0257,206.3782,3482.0
2023-06-05 12:50:00,216.69,216.87,216.54,216.87,4826.0,206.4545,206.626,206.3116,206.626,4826.0
2023-06-05 13:00:00,216.81,217.07,216.8,217.03,3982.0,206.5688,206.8165,206.5593,206.7784,3982.0
2023-06-05 13:10:00,217.09,217.09,216.44,216.79,5534.0,206.8356,206.8356,206.2163,206.5497,5534.0
2023-06-05 13:20:00,216.83,216.88,216.19,216.28,5049.0,206.5879,206.6355,205.9781,206.0638,5049.0
2023-06-05 13:30:00,216.22,216.34,216.01,216.27,3855.0,206.0067,206.121,205.8066,206.0543,3855.0
2023-06-05 13:40:00,216.28,216.74,216.28,216.73,2664.0,206.0638,206.5021,206.0638,206.4926,2664.0
2023-06-05 13:50:00,216.62,217.07,216.5,217.02,5335.0,206.3878,206.8165,206.2734,206.7689,5335.0
2023-06-05 14:00:00,217.12,217.17,216.63,217.07,9234.0,206.8642,206.9118,206.3973,206.8165,9234.0
2023-06-05 14:10:00,216.98,217.09,216.76,217.06,5900.0,206.7308,206.8356,206.5212,206.807,5900.0
2023-06-05 14:20:00,217.15,217.61,216.88,217.61,20432.0,206.8927,207.331,206.6355,207.331,20432.0
2023-06-05 14:30:00,217.56,217.66,216.84,216.96,9355.0,207.2834,207.3786,206.5974,206.7117,9355.0
2023-06-05 14:40:00,216.92,217.69,216.92,217.69,18171.0,206.6736,207.4072,206.6736,207.4072,18171.0
2023-06-05 14:50:00,217.56,218.33,217.44,218.01,34651.0,207.2834,208.017,207.169,207.7121,34651.0
2023-06-05 15:00:00,218.01,218.12,217.66,217.97,28215.0,207.7121,207.8169,207.3786,207.674,28215.0
2023-06-05 15:10:00,217.8,218.15,217.44,217.99,17277.0,207.512,207.8455,207.169,207.6931,17277.0
2023-06-05 15:20:00,217.99,218.03,217.59,217.59,6817.0,207.6931,207.7312,207.312,207.312,6817.0
2023-06-05 15:30:00,217.71,217.95,217.58,217.89,11375.0,207.4263,207.655,207.3024,207.5978,11375.0
2023-06-05 15:40:00,217.91,218.49,217.9,218.48,26655.0,207.6168,208.1694,207.6073,208.1599,26655.0
2023-06-05 15:50:00,218.51,218.51,217.82,218.27,73991.0,208.1885,208.1885,207.5311,207.9598,73991.0
2023-06-06 09:30:00,218.5,220.15,217.4,219.98,17990.0,208.179,209.751,207.1309,209.5891,17990.0
2023-06-06 09:40:00,219.54,220.76,219.04,220.21,6102.0,209.1698,210.3322,208.6935,209.8082,6102.0
2023-06-06 09:50:00,219.94,219.94,219.25,219.63,6951.0,209.551,209.551,208.8935,209.2556,6951.0
2023-06-06 10:00:00,219.83,221.04,219.83,221.02,5187.0,209.4461,210.599,209.4461,210.5799,5187.0
2023-06-06 10:10:00,221.05,221.9,220.83,220.89,12043.0,210.6085,211.4184,210.3989,210.4561,12043.0
2023-06-06 10:20:00,221.11,221.11,220.41,220.76,4817.0,210.6657,210.6657,209.9988,210.3322,4817.0
2023-06-06 10:30:00,220.97,221.43,220.87,221.02,4795.0,210.5323,210.9706,210.437,210.5799,4795.0
2023-06-06 10:40:00,221.1,222.34,220.99,222.34,6781.0,210.6562,211.8376,210.5514,211.8376,6781.0
2023-06-06 10:50:00,222.52,223.06,222.21,222.95,7899.0,212.0091,212.5236,211.7137,212.4188,7899.0
2023-06-06 11:00:00,223.03,223.45,222.38,223.06,13907.0,212.495,212.8952,211.8757,212.5236,13907.0
2023-06-06 11:10:00,222.82,223.7,222.82,223.69,11711.0,212.2949,213.1333,212.2949,213.1238,11711.0
2023-06-06 11:20:00,223.59,223.87,223.07,223.44,8575.0,213.0285,213.2953,212.5331,212.8856,8575.0
2023-06-06 11:30:00,223.55,223.99,223.16,223.89,15376.0,212.9904,213.4096,212.6189,213.3144,15376.0
2023-06-06 11:40:00,223.89,223.89,223.04,223.36,5524.0,213.3144,213.3144,212.5045,212.8094,5524.0
2023-06-06 11:50:00,223.3,223.53,223.25,223.38,6849.0,212.7522,212.9714,212.7046,212.8285,6849.0
2023-06-06 12:00:00,223.48,223.72,223.2,223.52,8786.0,212.9237,213.1524,212.657,212.9618,8786.0
2023-06-06 12:10:00,223.57,224.0,223.38,223.8,11025.0,213.0095,213.4192,212.8285,213.2286,11025.0
2023-06-06 12:20:00,223.92,224.56,223.74,223.91,16374.0,213.343,213.9527,213.1715,213.3334,16374.0
2023-06-06 12:30:00,223.99,224.17,223.56,223.69,20351.0,213.4096,213.5811,213.0,213.1238,20351.0
2023-06-06 12:40:00,223.76,223.82,223.19,223.19,13633.0,213.1905,213.2477,212.6474,212.6474,13633.0
2023-06-06 12:50:00,223.12,223.28,222.79,222.79,6013.0,212.5807,212.7332,212.2663,212.2663,6013.0
2023-06-06 13:00:00,222.95,222.96,222.55,222.96,4200.0,212.4188,212.4283,212.0377,212.4283,4200.0
2023-06-06 13:10:00,222.99,223.38,222.86,222.86,6581.0,212.4569,212.8285,212.333,212.333,6581.0
2023-06-06 13:20:00,222.69,222.95,221.93,222.07,10413.0,212.1711,212.4188,211.447,211.5803,10413.0
2023-06-06 13:30:00,222.09,222.33,221.74,222.19,5174.0,211.5994,211.8281,211.2659,211.6947,5174.0
2023-06-06 13:40:00,222.35,222.35,221.94,222.26,3059.0,211.8471,211.8471,211.4565,211.7614,3059.0
2023-06-06 13:50:00,222.25,222.79,222.2,222.78,13125.0,211.7518,212.2663,211.7042,212.2568,13125.0
2023-06-06 14:00:00,222.63,222.85,222.48,222.84,27211.0,212.1139,212.3235,211.971,212.314,27211.0
2023-06-06 14:10:00,222.83,223.1,222.63,223.08,13066.0,212.3044,212.5617,212.1139,212.5426,13066.0
2023-06-06 14:20:00,223.06,223.36,222.91,223.36,9388.0,212.5236,212.8094,212.3807,212.8094,9388.0
2023-06-06 14:30:00,223.3,223.3,223.03,223.21,10926.0,212.7522,212.7522,212.495,212.6665,10926.0
2023-06-06 14:40:00,223.19,223.47,223.18,223.33,8057.0,212.6474,212.9142,212.6379,212.7808,8057.0
2023-06-06 14:50:00,223.34,223.61,223.33,223.54,7614.0,212.7903,213.0476,212.7808,212.9809,7614.0
2023-06-06 15:00:00,223.56,223.69,222.93,222.95,9568.0,213.0,213.1238,212.3997,212.4188,9568.0
2023-06-06 15:10:00,222.95,223.17,222.81,223.17,5545.0,212.4188,212.6284,212.2854,212.6284,5545.0
2023-06-06 15:20:00,223.09,223.97,223.06,223.95,12828.0,212.5522,213.3906,212.5236,213.3715,12828.0
2023-06-06 15:30:00,223.95,224.12,223.4,223.42,15844.0,213.3715,213.5335,212.8475,212.8666,15844.0
2023-06-06 15:40:00,223.34,223.97,223.34,223.73,19649.0,212.7903,213.3906,212.7903,213.1619,19649.0
2023-06-06 15:50:00,223.87,223.9,222.82,222.85,84391.0,213.2953,213.3239,212.2949,212.3235,84391.0
2023-06-07 09:30:00,223.39,223.5,221.75,223.49,22182.0,212.838,212.9428,211.2755,212.9333,22182.0
2023-06-07 09:40:00,224.02,224.55,223.76,223.99,5344.0,213.4382,213.9432,213.1905,213.4096,5344.0
2023-06-07 09:50:00,223.84,225.19,223.47,225.0,6371.0,213.2667,214.553,212.9142,214.3719,6371.0
2023-06-07 10:00:00,224.99,225.89,224.74,225.77,10600.0,214.3624,215.2199,214.1242,215.1056,10600.0
2023-06-07 10:10:00,225.93,226.38,225.81,226.0,9833.0,215.258,215.6868,215.1437,215.3247,9833.0
2023-06-07 10:20:00,225.73,226.5,225.61,226.5,4958.0,215.0675,215.8011,214.9531,215.8011,4958.0
2023-06-07 10:30:00,226.65,226.81,226.01,226.01,2900.0,215.944,216.0964,215.3342,215.3342,2900.0
2023-06-07 10:40:00,225.95,226.2,225.26,225.8,18014.0,215.2771,215.5153,214.6197,215.1341,18014.0
2023-06-07 10:50:00,225.8,226.5,225.5,226.5,5262.0,215.1341,215.8011,214.8483,215.8011,5262.0
2023-06-07 11:00:00,226.45,226.87,225.86,225.88,11769.0,215.7534,216.1536,215.1913,215.2104,11769.0
2023-06-07 11:10:00,225.97,226.45,225.94,226.4,5113.0,215.2961,215.7534,215.2675,215.7058,5113.0
2023-06-07 11:20:00,226.26,226.58,226.02,226.53,3037.0,215.5724,215.8773,215.3438,215.8297,3037.0
2023-06-07 11:30:00,226.62,227.54,226.51,227.54,11451.0,215.9154,216.792,215.8106,216.792,11451.0
2023-06-07 11:40:00,227.44,227.88,227.22,227.87,38091.0,216.6967,217.1159,216.4871,217.1064,38091.0
2023-06-07 11:50:00,227.78,228.14,226.76,226.76,17476.0,217.0206,217.3636,216.0488,216.0488,17476.0
2023-06-07 12:00:00,226.71,227.23,226.71,227.15,6385.0,216.0012,216.4966,216.0012,216.4204,6385.0
2023-06-07 12:10:00,227.14,227.92,227.09,227.77,8733.0,216.4109,217.154,216.3632,217.0111,8733.0
2023-06-07 12:20:00,227.78,227.78,227.11,227.58,5792.0,217.0206,217.0206,216.3823,216.8301,5792.0
2023-06-07 12:30:00,227.56,228.0,227.34,228.0,4015.0,216.811,217.2302,216.6014,217.2302,4015.0
2023-06-07 12:40:00,227.86,228.03,227.62,227.63,4330.0,217.0968,217.2588,216.8682,216.8777,4330.0
2023-06-07 12:50:00,227.53,227.62,227.19,227.41,2827.0,216.7824,216.8682,216.4585,216.6681,2827.0
2023-06-07 13:00:00,227.42,227.63,227.14,227.5,14434.0,216.6776,216.8777,216.4109,216.7538,14434.0
2023-06-07 13:10:00,227.5,227.57,226.72,226.87,7812.0,216.7538,216.8205,216.0107,216.1536,7812.0
2023-06-07 13:20:00,226.62,227.17,226.42,227.11,3979.0,215.9154,216.4394,215.7249,216.3823,3979.0
2023-06-07 13:30:00,227.11,227.12,226.76,226.96,5614.0,216.3823,216.3918,216.0488,216.2394,5614.0
2023-06-07 13:40:00,226.79,227.02,226.4,226.46,4489.0,216.0774,216.2965,215.7058,215.763,4489.0
2023-06-07 13:50:00,226.41,226.8,226.33,226.57,2749.0,215.7153,216.0869,215.6391,215.8678,2749.0
2023-06-07 14:00:00,226.67,226.79,226.45,226.65,3418.0,215.9631,216.0774,215.7534,215.944,3418.0
2023-06-07 14:10:00,226.6,226.75,226.35,226.59,5253.0,215.8964,216.0393,215.6582,215.8868,5253.0
2023-06-07 14:20:00,226.69,226.77,226.48,226.52,5180.0,215.9821,216.0583,215.782,215.8201,5180.0
2023-06-07 14:30:00,226.45,226.55,226.1,226.31,5029.0,215.7534,215.8487,215.42,215.6201,5029.0
2023-06-07 14:40:00,226.1,226.23,225.89,226.15,6652.0,215.42,215.5438,215.2199,215.4676,6652.0
2023-06-07 14:50:00,226.04,226.61,226.04,226.61,6271.0,215.3628,215.9059,215.3628,215.9059,6271.0
2023-06-07 15:00:00,226.68,227.24,226.67,227.04,12327.0,215.9726,216.5061,215.9631,216.3156,12327.0
2023-06-07 15:10:00,226.96,227.44,226.81,227.38,9892.0,216.2394,216.6967,216.0964,216.6395,9892.0
2023-06-07 15:20:00,227.39,227.9,227.35,227.8,12581.0,216.649,217.135,216.6109,217.0397,12581.0
2023-06-07 15:30:00,227.69,228.11,227.56,227.63,55092.0,216.9349,217.335,216.811,216.8777,55092.0
2023-06-07 15:40:00,227.68,227.79,227.42,227.59,21747.0,216.9253,217.0302,216.6776,216.8396,21747.0
2023-06-07 15:50:00,227.59,227.67,226.57,226.77,93799.0,216.8396,216.9158,215.8678,216.0583,93799.0
2023-06-08 09:30:00,227.07,228.76,226.47,226.61,24188.0,216.3442,217.9543,215.7725,215.9059,24188.0
2023-06-08 09:40:00,226.8,227.4,226.0,226.22,5564.0,216.0869,216.6586,215.3247,215.5343,5564.0
2023-06-08 09:50:00,226.38,227.09,226.28,227.08,13582.0,215.6868,216.3632,215.5915,216.3537,13582.0
2023-06-08 10:00:00,227.0,227.53,226.46,226.71,11741.0,216.2775,216.7824,215.763,216.0012,11741.0
2023-06-08 10:10:00,226.74,226.85,226.02,226.36,23633.0,216.0297,216.1346,215.3438,215.6677,23633.0
2023-06-08 10:20:00,226.56,227.02,226.24,226.61,18666.0,215.8583,216.2965,215.5534,215.9059,18666.0
2023-06-08 10:30:00,226.84,227.06,225.52,225.91,8791.0,216.125,216.3346,214.8674,215.239,8791.0
2023-06-08 10:40:00,225.91,226.57,225.69,226.53,12593.0,215.239,215.8678,215.0293,215.8297,12593.0
2023-06-08 10:50:00,226.56,226.57,225.99,226.47,20470.0,215.8583,215.8678,215.3152,215.7725,20470.0
2023-06-08 11:00:00,226.4,226.5,225.8,225.8,17059.0,215.7058,215.8011,215.1341,215.1341,17059.0
2023-06-08 11:10:00,225.81,226.09,225.6,225.98,11321.0,215.1437,215.4105,214.9436,215.3056,11321.0
2023-06-08 11:20:00,225.79,226.1,225.67,226.1,14481.0,215.1246,215.42,215.0103,215.42,14481.0
2023-06-08 11:30:00,226.16,226.34,226.05,226.33,18100.0,215.4771,215.6486,215.3723,215.6391,18100.0
2023-06-08 11:40:00,226.37,226.52,225.69,225.79,4347.0,215.6772,215.8201,215.0293,215.1246,4347.0
2023-06-08 11:50:00,225.78,225.99,225.61,225.99,8264.0,215.1151,215.3152,214.9531,215.3152,8264.0
2023-06-08 12:00:00,225.87,226.17,225.72,226.05,8897.0,215.2008,215.4867,215.0579,215.3723,8897.0
2023-06-08 12:10:00,226.15,226.28,225.95,226.17,6838.0,215.4676,215.5915,215.2771,215.4867,6838.0
2023-06-08 12:20:00,226.17,226.79,226.04,226.77,12073.0,215.4867,216.0774,215.3628,216.0583,12073.0
2023-06-08 12:30:00,226.63,226.71,226.22,226.22,5594.0,215.9249,216.0012,215.5343,215.5343,5594.0
2023-06-08 12:40:00,226.4,226.74,226.3,226.36,6298.0,215.7058,216.0297,215.6105,215.6677,6298.0
2023-06-08 12:50:00,226.48,226.75,226.33,226.64,8761.0,215.782,216.0393,215.6391,215.9345,8761.0
2023-06-08 13:00:00,226.73,226.76,226.34,226.5,2392.0,216.0202,216.0488,215.6486,215.8011,2392.0
2023-06-08 13:10:00,226.4,226.75,226.27,226.56,13833.0,215.7058,216.0393,215.5819,215.8583,13833.0
2023-06-08 13:20:00,226.58,226.72,226.33,226.4,4332.0,215.8773,216.0107,215.6391,215.7058,4332.0
2023-06-08 13:30:00,226.28,226.43,226.15,226.2,5093.0,215.5915,215.7344,215.4676,215.5153,5093.0
2023-06-08 13:40:00,226.3,226.43,226.15,226.16,16768.0,215.6105,215.7344,215.4676,215.4771,16768.0
2023-06-08 13:50:00,226.27,226.51,226.27,226.42,4403.0,215.5819,215.8106,215.5819,215.7249,4403.0
2023-06-08 14:00:00,226.51,226.75,226.47,226.75,10050.0,215.8106,216.0393,215.7725,216.0393,10050.0
2023-06-08 14:10:00,226.75,226.95,226.38,226.38,4000.0,216.0393,216.2298,215.6868,215.6868,4000.0
2023-06-08 14:20:00,226.39,227.13,226.39,227.13,12495.0,215.6963,216.4013,215.6963,216.4013,12495.0
2023-06-08 14:30:00,227.04,227.13,226.88,227.1,5724.0,216.3156,216.4013,216.1631,216.3727,5724.0
2023-06-08 14:40:00,226.96,226.97,226.59,226.62,7397.0,216.2394,216.2489,215.8868,215.9154,7397.0
2023-06-08 14:50:00,226.69,226.87,226.58,226.61,8232.0,215.9821,216.1536,215.8773,215.9059,8232.0
2023-06-08 15:00:00,226.67,226.81,226.5,226.67,12624.0,215.9631,216.0964,215.8011,215.9631,12624.0
2023-06-08 15:10:00,226.73,226.73,225.83,225.85,12085.0,216.0202,216.0202,215.1627,215.1818,12085.0
2023-06-08 15:20:00,225.98,226.2,225.97,226.02,15101.0,215.3056,215.5153,215.2961,215.3438,15101.0
2023-06-08 15:30:00,225.91,226.89,225.91,226.72,10405.0,215.239,216.1727,215.239,216.0107,10405.0
2023-06-08 15:40:00,226.75,227.18,226.74,227.15,21909.0,216.0393,216.449,216.0297,216.4204,21909.0
2023-06-08 15:50:00,227.18,227.47,226.61,226.89,73539.0,216.449,216.7253,215.9059,216.1727,73539.0
2023-06-09 09:30:00,227.6,227.6,225.77,226.99,18884.0,216.8491,216.8491,215.1056,216.2679,18884.0
2023-06-09 09:40:00,227.11,227.31,226.43,226.43,4314.0,216.3823,216.5728,215.7344,215.7344,4314.0
2023-06-09 09:50:00,226.47,227.19,226.45,226.65,5871.0,215.7725,216.4585,215.7534,215.944,5871.0
2023-06-09 10:00:00,226.82,227.22,226.49,226.67,6746.0,216.106,216.4871,215.7916,215.9631,6746.0
2023-06-09 10:10:00,226.81,226.81,226.32,226.56,28512.0,216.0964,216.0964,215.6296,215.8583,28512.0
2023-06-09 10:20:00,226.4,226.7,226.23,226.4,21734.0,215.7058,215.9916,215.5438,215.7058,21734.0
2023-06-09 10:30:00,226.49,226.71,226.25,226.58,9119.0,215.7916,216.0012,215.5629,215.8773,9119.0
2023-06-09 10:40:00,226.53,227.31,226.37,227.04,6238.0,215.8297,216.5728,215.6772,216.3156,6238.0
2023-06-09 10:50:00,226.97,227.54,226.8,227.43,2983.0,216.2489,216.792,216.0869,216.6872,2983.0
2023-06-09 11:00:00,227.39,227.4,226.71,226.71,3096.0,216.649,216.6586,216.0012,216.0012,3096.0
2023-06-09 11:10:00,226.76,226.83,226.33,226.69,5415.0,216.0488,216.1155,215.6391,215.9821,5415.0
2023-06-09 11:20:00,226.57,226.57,225.63,226.0,3454.0,215.8678,215.8678,214.9722,215.3247,3454.0
2023-06-09 11:30:00,225.79,225.79,224.64,225.17,12852.0,215.1246,215.1246,214.0289,214.5339,12852.0
2023-06-09 11:40:00,225.43,225.64,224.92,224.95,19382.0,214.7816,214.9817,214.2957,214.3243,19382.0
2023-06-09 11:50:00,225.09,225.1,224.38,224.51,18375.0,214.4577,214.4672,213.7812,213.9051,18375.0
2023-06-09 12:00:00,224.52,225.3,224.36,224.65,12123.0,213.9146,214.6578,213.7622,214.0385,12123.0
2023-06-09 12:10:00,224.67,225.11,224.61,225.11,11307.0,214.0575,214.4767,214.0004,214.4767,11307.0
2023-06-09 12:20:00,225.12,225.48,224.97,225.25,6517.0,214.4863,214.8293,214.3434,214.6101,6517.0
2023-06-09 12:30:00,225.29,225.92,225.28,225.64,9985.0,214.6482,215.2485,214.6387,214.9817,9985.0
2023-06-09 12:40:00,225.6,225.96,225.6,225.96,2957.0,214.9436,215.2866,214.9436,215.2866,2957.0
2023-06-09 12:50:00,225.96,226.1,225.72,225.93,4415.0,215.2866,215.42,215.0579,215.258,4415.0
2023-06-09 13:00:00,226.02,226.02,225.74,225.89,1741.0,215.3438,215.3438,215.077,215.2199,1741.0
2023-06-09 13:10:00,225.79,226.53,225.67,226.44,11920.0,215.1246,215.8297,215.0103,215.7439,11920.0
2023-06-09 13:20:00,226.44,226.55,225.89,226.06,7366.0,215.7439,215.8487,215.2199,215.3819,7366.0
2023-06-09 13:30:00,226.07,226.51,226.07,226.32,4501.0,215.3914,215.8106,215.3914,215.6296,4501.0
2023-06-09 13:40:00,226.35,226.43,226.14,226.36,6510.0,215.6582,215.7344,215.4581,215.6677,6510.0
2023-06-09 13:50:00,226.33,226.33,225.85,226.08,6015.0,215.6391,215.6391,215.1818,215.4009,6015.0
2023-06-09 14:00:00,226.08,226.16,225.59,225.91,4109.0,215.4009,215.4771,214.9341,215.239,4109.0
2023-06-09 14:10:00,225.91,226.48,225.78,226.48,24353.0,215.239,215.782,215.1151,215.782,24353.0
2023-06-09 14:20:00,226.5,226.85,226.42,226.48,3966.0,215.8011,216.1346,215.7249,215.782,3966.0
2023-06-09 14:30:00,226.38,226.82,226.38,226.68,3000.0,215.6868,216.106,215.6868,215.9726,3000.0
2023-06-09 14:40:00,226.68,226.86,226.68,226.84,3548.0,215.9726,216.1441,215.9726,216.125,3548.0
2023-06-09 14:50:00,226.75,226.78,226.66,226.69,3109.0,216.0393,216.0679,215.9535,215.9821,3109.0
2023-06-09 15:00:00,226.8,227.26,226.76,226.77,8762.0,216.0869,216.5252,216.0488,216.0583,8762.0
2023-06-09 15:10:00,226.85,227.02,226.71,226.95,3550.0,216.1346,216.2965,216.0012,216.2298,3550.0
2023-06-09 15:20:00,227.0,227.09,226.66,226.92,9565.0,216.2775,216.3632,215.9535,216.2012,9565.0
2023-06-09 15:30:00,226.88,226.96,226.49,226.67,10216.0,216.1631,216.2394,215.7916,215.9631,10216.0
2023-06-09 15:40:00,226.65,226.85,226.63,226.84,13659.0,215.944,216.1346,215.9249,216.125,13659.0
2023-06-09 15:50:00,226.74,226.87,226.39,226.67,96634.0,216.0297,216.1536,215.6963,215.9631,96634.0
2023-06-12 09:30:00,227.05,227.42,225.28,227.18,16039.0,216.3251,216.6776,214.6387,216.449,16039.0
2023-06-12 09:40:00,227.2,227.92,226.74,227.61,6056.0,216.468,217.154,216.0297,216.8587,6056.0
2023-06-12 09:50:00,227.26,229.18,227.26,228.76,8082.0,216.5252,218.3545,216.5252,217.9543,8082.0
2023-06-12 10:00:00,228.76,229.28,228.52,229.28,12804.0,217.9543,218.4498,217.7257,218.4498,12804.0
2023-06-12 10:10:00,229.27,230.17,229.16,230.01,9418.0,218.4402,219.2977,218.3354,219.1453,9418.0
2023-06-12 10:20:00,229.75,230.09,228.88,229.09,5505.0,218.8976,219.2215,218.0687,218.2687,5505.0
2023-06-12 10:30:00,229.16,229.16,228.55,228.64,2757.0,218.3354,218.3354,217.7543,217.84,2757.0
2023-06-12 10:40:00,229.03,229.48,228.96,229.25,4955.0,218.2116,218.6403,218.1449,218.4212,4955.0
2023-06-12 10:50:00,229.39,230.32,229.38,230.17,7281.0,218.5546,219.4406,218.545,219.2977,7281.0
2023-06-12 11:00:00,230.07,230.58,229.82,230.45,11366.0,219.2025,219.6884,218.9643,219.5645,11366.0
2023-06-12 11:10:00,230.53,231.44,230.48,231.19,12222.0,219.6407,220.5077,219.5931,220.2695,12222.0
2023-06-12 11:20:00,231.15,231.4,230.79,231.23,8812.0,220.2314,220.4696,219.8884,220.3077,8812.0
2023-06-12 11:30:00,231.21,231.36,231.1,231.2,11936.0,220.2886,220.4315,220.1838,220.2791,11936.0
2023-06-12 11:40:00,231.16,231.63,231.14,231.51,20351.0,220.241,220.6888,220.2219,220.5744,20351.0
2023-06-12 11:50:00,231.52,231.65,231.18,231.63,5985.0,220.584,220.7078,220.26,220.6888,5985.0
2023-06-12 12:00:00,231.7,231.82,231.14,231.35,7309.0,220.7555,220.8698,220.2219,220.422,7309.0
2023-06-12 12:10:00,231.63,231.63,230.94,230.94,4243.0,220.6888,220.6888,220.0314,220.0314,4243.0
2023-06-12 12:20:00,231.09,231.17,230.91,231.02,4501.0,220.1743,220.2505,220.0028,220.1076,4501.0
2023-06-12 12:30:00,231.08,231.44,231.0,231.43,5233.0,220.1647,220.5077,220.0885,220.4982,5233.0
2023-06-12 12:40:00,231.27,231.43,231.0,231.07,14817.0,220.3458,220.4982,220.0885,220.1552,14817.0
2023-06-12 12:50:00,230.96,231.3,230.96,231.2,3455.0,220.0504,220.3744,220.0504,220.2791,3455.0
2023-06-12 13:00:00,231.29,231.42,230.95,231.33,6413.0,220.3648,220.4887,220.0409,220.4029,6413.0
2023-06-12 13:10:00,231.28,231.28,230.94,231.11,3401.0,220.3553,220.3553,220.0314,220.1933,3401.0
2023-06-12 13:20:00,231.14,231.2,230.81,230.81,5168.0,220.2219,220.2791,219.9075,219.9075,5168.0
2023-06-12 13:30:00,230.81,230.86,230.46,230.59,5138.0,219.9075,219.9551,219.574,219.6979,5138.0
2023-06-12 13:40:00,230.6,230.79,230.57,230.61,2988.0,219.7074,219.8884,219.6788,219.7169,2988.0
2023-06-12 13:50:00,230.61,230.71,230.44,230.65,6186.0,219.7169,219.8122,219.555,219.7551,6186.0
2023-06-12 14:00:00,230.72,230.81,230.57,230.68,5139.0,219.8217,219.9075,219.6788,219.7836,5139.0
2023-06-12 14:10:00,230.7,230.7,230.33,230.34,4655.0,219.8027,219.8027,219.4502,219.4597,4655.0
2023-06-12 14:20:00,230.3,230.35,230.14,230.16,2325.0,219.4216,219.4692,219.2691,219.2882,2325.0
2023-06-12 14:30:00,230.18,230.46,230.14,230.14,4454.0,219.3073,219.574,219.2691,219.2691,4454.0
2023-06-12 14:40:00,230.12,230.26,230.01,230.23,5594.0,219.2501,219.3835,219.1453,219.3549,5594.0
2023-06-12 14:50:00,230.24,230.48,230.12,230.46,5160.0,219.3644,219.5931,219.2501,219.574,5160.0
2023-06-12 15:00:00,230.52,230.69,230.25,230.42,5391.0,219.6312,219.7932,219.374,219.5359,5391.0
2023-06-12 15:10:00,230.51,231.13,230.51,230.92,8449.0,219.6217,220.2124,219.6217,220.0123,8449.0
2023-06-12 15:20:00,230.87,231.01,230.61,230.95,5635.0,219.9647,220.0981,219.7169,220.0409,5635.0
2023-06-12 15:30:00,231.03,231.13,230.75,230.84,14577.0,220.1171,220.2124,219.8503,219.9361,14577.0
2023-06-12 15:40:00,230.9,231.08,230.19,230.34,22381.0,219.9932,220.1647,219.3168,219.4597,22381.0
2023-06-12 15:50:00,230.44,230.53,229.63,229.73,98730.0,219.555,219.6407,218.7832,218.8785,98730.0
2023-06-13 09:30:00,231.43,235.29,231.1,235.29,32821.0,220.4982,224.1759,220.1838,224.1759,32821.0
2023-06-13 09:40:00,234.96,236.5,234.27,235.95,20528.0,223.8615,225.3287,223.2041,224.8047,20528.0
2023-06-13 09:50:00,236.16,236.57,235.41,235.9,17228.0,225.0048,225.3954,224.2902,224.7571,17228.0
2023-06-13 10:00:00,235.98,236.77,235.33,236.75,24964.0,224.8333,225.586,224.214,225.5669,24964.0
2023-06-13 10:10:00,236.89,237.48,236.6,237.33,13785.0,225.7003,226.2624,225.424,226.1195,13785.0
2023-06-13 10:20:00,237.38,238.53,237.37,238.5,14211.0,226.1672,227.2628,226.1576,227.2343,14211.0
2023-06-13 10:30:00,238.51,239.12,238.18,239.1,28045.0,227.2438,227.825,226.9294,227.8059,28045.0
2023-06-13 10:40:00,239.1,239.37,238.71,238.87,15389.0,227.8059,228.0632,227.4343,227.5868,15389.0
2023-06-13 10:50:00,238.86,238.98,238.04,238.21,11325.0,227.5772,227.6916,226.796,226.958,11325.0
2023-06-13 11:00:00,238.47,238.58,237.79,238.12,17004.0,227.2057,227.3105,226.5578,226.8722,17004.0
2023-06-13 11:10:00,238.21,238.77,238.16,238.16,9403.0,226.958,227.4915,226.9103,226.9103,9403.0
2023-06-13 11:20:00,238.06,238.58,237.5,237.5,15477.0,226.815,227.3105,226.2815,226.2815,15477.0
2023-06-13 11:30:00,237.64,237.71,236.73,236.8,7622.0,226.4149,226.4816,225.5479,225.6146,7622.0
2023-06-13 11:40:00,236.99,237.29,236.9,237.22,5136.0,225.7956,226.0814,225.7098,226.0147,5136.0
2023-06-13 11:50:00,237.36,238.04,237.35,237.92,5494.0,226.1481,226.796,226.1386,226.6817,5494.0
2023-06-13 12:00:00,237.92,238.2,237.57,238.0,7098.0,226.6817,226.9484,226.3482,226.7579,7098.0
2023-06-13 12:10:00,238.04,238.56,237.91,238.41,8867.0,226.796,227.2914,226.6721,227.1485,8867.0
2023-06-13 12:20:00,238.41,238.89,238.17,238.78,4086.0,227.1485,227.6058,226.9198,227.501,4086.0
2023-06-13 12:30:00,238.77,239.06,238.61,238.66,7601.0,227.4915,227.7678,227.3391,227.3867,7601.0
2023-06-13 12:40:00,238.71,238.81,238.47,238.48,7533.0,227.4343,227.5296,227.2057,227.2152,7533.0
2023-06-13 12:50:00,238.45,238.8,238.44,238.65,10036.0,227.1866,227.5201,227.1771,227.3772,10036.0
2023-06-13 13:00:00,238.67,238.67,237.89,238.03,12888.0,227.3962,227.3962,226.6531,226.7865,12888.0
2023-06-13 13:10:00,238.04,238.29,237.95,238.28,7382.0,226.796,227.0342,226.7102,227.0246,7382.0
2023-06-13 13:20:00,238.21,238.73,238.2,238.61,6947.0,226.958,227.4534,226.9484,227.3391,6947.0
2023-06-13 13:30:00,238.48,238.72,238.39,238.61,9494.0,227.2152,227.4439,227.1295,227.3391,9494.0
2023-06-13 13:40:00,238.63,238.71,238.36,238.45,7571.0,227.3581,227.4343,227.1009,227.1866,7571.0
2023-06-13 13:50:00,238.48,238.67,238.38,238.67,5606.0,227.2152,227.3962,227.1199,227.3962,5606.0
2023-06-13 14:00:00,238.59,238.94,238.55,238.69,7839.0,227.32,227.6535,227.2819,227.4153,7839.0
2023-06-13 14:10:00,238.65,238.65,238.04,238.34,8039.0,227.3772,227.3772,226.796,227.0818,8039.0
2023-06-13 14:20:00,238.34,238.53,238.09,238.11,10217.0,227.0818,227.2628,226.8436,226.8627,10217.0
2023-06-13 14:30:00,237.98,238.11,237.47,237.58,10075.0,226.7388,226.8627,226.2529,226.3577,10075.0
2023-06-13 14:40:00,237.68,237.91,237.43,237.58,9971.0,226.453,226.6721,226.2148,226.3577,9971.0
2023-06-13 14:50:00,237.69,238.24,237.69,238.2,36911.0,226.4625,226.9865,226.4625,226.9484,36911.0
2023-06-13 15:00:00,238.17,238.86,238.13,238.76,9418.0,226.9198,227.5772,226.8817,227.482,9418.0
2023-06-13 15:10:00,238.75,239.09,238.64,238.64,15389.0,227.4724,227.7964,227.3676,227.3676,15389.0
2023-06-13 15:20:00,238.71,238.96,238.49,238.75,12020.0,227.4343,227.6725,227.2247,227.4724,12020.0
2023-06-13 15:30:00,238.79,238.87,238.34,238.56,17141.0,227.5106,227.5868,227.0818,227.2914,17141.0
2023-06-13 15:40:00,238.5,238.72,238.3,238.41,25640.0,227.2343,227.4439,227.0437,227.1485,25640.0
2023-06-13 15:50:00,238.47,238.94,238.1,238.64,117107.0,227.2057,227.6535,226.8531,227.3676,117107.0
2023-06-14 09:30:00,240.03,241.53,239.58,241.05,54710.0,228.692,230.1211,228.2632,229.6638,54710.0
2023-06-14 09:40:00,241.07,241.07,239.18,239.43,13476.0,229.6829,229.6829,227.8821,228.1203,13476.0
2023-06-14 09:50:00,239.64,240.2,238.96,239.32,8697.0,228.3204,228.854,227.6725,228.0155,8697.0
2023-06-14 10:00:00,239.38,240.25,239.37,240.25,9315.0,228.0727,228.9016,228.0632,228.9016,9315.0
2023-06-14 10:10:00,240.4,240.41,239.95,240.03,6278.0,229.0445,229.054,228.6158,228.692,6278.0
2023-06-14 10:20:00,239.96,240.24,239.58,239.8,9010.0,228.6253,228.8921,228.2632,228.4728,9010.0
2023-06-14 10:30:00,239.69,239.69,238.69,238.98,7505.0,228.368,228.368,227.4153,227.6916,7505.0
2023-06-14 10:40:00,238.99,239.16,238.12,238.58,7596.0,227.7011,227.8631,226.8722,227.3105,7596.0
2023-06-14 10:50:00,238.58,239.96,238.5,239.67,10659.0,227.3105,228.6253,227.2343,228.349,10659.0
2023-06-14 11:00:00,239.74,240.12,239.3,239.45,5611.0,228.4157,228.7777,227.9965,228.1394,5611.0
2023-06-14 11:10:00,239.39,240.07,239.37,239.98,9618.0,228.0822,228.7301,228.0632,228.6443,9618.0
2023-06-14 11:20:00,240.11,240.25,239.94,240.1,6765.0,228.7682,228.9016,228.6062,228.7587,6765.0
2023-06-14 11:30:00,240.15,240.19,239.95,240.02,4346.0,228.8063,228.8444,228.6158,228.6825,4346.0
2023-06-14 11:40:00,239.96,240.27,239.96,240.11,5460.0,228.6253,228.9206,228.6253,228.7682,5460.0
2023-06-14 11:50:00,239.97,240.06,239.37,239.55,8018.0,228.6348,228.7206,228.0632,228.2347,8018.0
2023-06-14 12:00:00,239.59,239.59,238.94,238.98,3967.0,228.2728,228.2728,227.6535,227.6916,3967.0
2023-06-14 12:10:00,238.94,239.32,238.82,239.32,6982.0,227.6535,228.0155,227.5391,228.0155,6982.0
2023-06-14 12:20:00,239.3,239.3,238.89,238.98,3423.0,227.9965,227.9965,227.6058,227.6916,3423.0
2023-06-14 12:30:00,239.02,239.11,238.76,239.06,5336.0,227.7297,227.8154,227.482,227.7678,5336.0
2023-06-14 12:40:00,238.98,239.28,238.93,239.22,4076.0,227.6916,227.9774,227.6439,227.9202,4076.0
2023-06-14 12:50:00,239.2,239.24,239.0,239.04,5051.0,227.9012,227.9393,227.7106,227.7487,5051.0
2023-06-14 13:00:00,239.0,239.17,238.84,239.17,3386.0,227.7106,227.8726,227.5582,227.8726,3386.0
2023-06-14 13:10:00,239.13,239.13,238.5,238.5,5082.0,227.8345,227.8345,227.2343,227.2343,5082.0
2023-06-14 13:20:00,238.51,238.53,238.27,238.53,5298.0,227.2438,227.2628,227.0151,227.2628,5298.0
2023-06-14 13:30:00,238.58,238.61,238.26,238.26,6773.0,227.3105,227.3391,227.0056,227.0056,6773.0
2023-06-14 13:40:00,238.28,238.28,237.68,237.81,8322.0,227.0246,227.0246,226.453,226.5768,8322.0
2023-06-14 13:50:00,237.75,237.95,237.22,237.57,11452.0,226.5197,226.7102,226.0147,226.3482,11452.0
2023-06-14 14:00:00,237.49,237.81,234.88,235.39,27217.0,226.272,226.5768,223.7852,224.2712,27217.0
2023-06-14 14:10:00,235.46,235.72,234.71,234.94,23062.0,224.3379,224.5856,223.6233,223.8424,23062.0
2023-06-14 14:20:00,234.79,235.12,234.01,234.52,14841.0,223.6995,224.0139,222.9563,223.4423,14841.0
2023-06-14 14:30:00,234.43,234.91,234.02,234.45,22655.0,223.3565,223.8138,222.9659,223.3756,22655.0
2023-06-14 14:40:00,234.36,235.87,234.31,235.87,21846.0,223.2898,224.7285,223.2422,224.7285,21846.0
2023-06-14 14:50:00,235.84,236.11,235.38,235.87,13245.0,224.6999,224.9571,224.2616,224.7285,13245.0
2023-06-14 15:00:00,236.06,237.46,235.95,237.2,13173.0,224.9095,226.2434,224.8047,225.9957,13173.0
2023-06-14 15:10:00,237.32,237.32,235.45,235.45,12887.0,226.11,226.11,224.3283,224.3283,12887.0
2023-06-14 15:20:00,235.41,236.1,235.2,235.4,31452.0,224.2902,224.9476,224.0901,224.2807,31452.0
2023-06-14 15:30:00,235.4,235.4,234.73,234.81,34075.0,224.2807,224.2807,223.6423,223.7186,34075.0
2023-06-14 15:40:00,234.89,235.0,234.15,234.31,19255.0,223.7948,223.8996,223.0897,223.2422,19255.0
2023-06-14 15:50:00,234.26,234.5,233.87,234.37,137547.0,223.1945,223.4232,222.823,223.2993,137547.0
2023-06-15 09:30:00,233.98,235.56,233.95,235.45,11514.0,222.9278,224.4331,222.8992,224.3283,11514.0
2023-06-15 09:40:00,236.69,236.69,235.56,235.57,3054.0,225.5098,225.5098,224.4331,224.4427,3054.0
2023-06-15 09:50:00,235.84,236.27,235.63,236.16,4489.0,224.6999,225.1096,224.4998,225.0048,4489.0
2023-06-15 10:00:00,236.28,236.51,235.78,235.94,9769.0,225.1191,225.3383,224.6427,224.7952,9769.0
2023-06-15 10:10:00,235.89,236.24,235.02,235.15,5651.0,224.7475,225.081,223.9186,224.0425,5651.0
2023-06-15 10:20:00,235.18,235.26,234.79,235.17,5500.0,224.0711,224.1473,223.6995,224.0616,5500.0
2023-06-15 10:30:00,235.13,235.31,234.25,234.25,4151.0,224.0234,224.1949,223.185,223.185,4151.0
2023-06-15 10:40:00,234.04,234.69,234.03,234.69,5988.0,222.9849,223.6042,222.9754,223.6042,5988.0
2023-06-15 10:50:00,234.47,234.47,233.91,234.44,7980.0,223.3946,223.3946,222.8611,223.366,7980.0
2023-06-15 11:00:00,234.45,234.99,234.21,234.99,7234.0,223.3756,223.8901,223.1469,223.8901,7234.0
2023-06-15 11:10:00,234.99,235.89,234.98,235.66,7359.0,223.8901,224.7475,223.8805,224.5284,7359.0
2023-06-15 11:20:00,235.76,236.3,235.71,236.18,4462.0,224.6237,225.1382,224.576,225.0238,4462.0
2023-06-15 11:30:00,236.11,236.11,235.74,235.87,7151.0,224.9571,224.9571,224.6046,224.7285,7151.0
2023-06-15 11:40:00,235.84,236.01,235.57,235.58,3600.0,224.6999,224.8619,224.4427,224.4522,3600.0
2023-06-15 11:50:00,235.38,235.73,235.34,235.69,5254.0,224.2616,224.5951,224.2235,224.557,5254.0
2023-06-15 12:00:00,235.75,235.8,235.54,235.6,3482.0,224.6142,224.6618,224.4141,224.4712,3482.0
2023-06-15 12:10:00,235.62,235.65,235.44,235.58,2260.0,224.4903,224.5189,224.3188,224.4522,2260.0
2023-06-15 12:20:00,235.53,235.8,235.53,235.79,4742.0,224.4045,224.6618,224.4045,224.6523,4742.0
2023-06-15 12:30:00,235.83,236.47,235.75,236.47,8778.0,224.6904,225.3001,224.6142,225.3001,8778.0
2023-06-15 12:40:00,236.43,236.66,236.43,236.66,5676.0,225.262,225.4812,225.262,225.4812,5676.0
2023-06-15 12:50:00,236.59,236.7,236.53,236.68,5267.0,225.4145,225.5193,225.3573,225.5002,5267.0
2023-06-15 13:00:00,236.7,236.74,236.31,236.31,3643.0,225.5193,225.5574,225.1477,225.1477,3643.0
2023-06-15 13:10:00,236.26,236.41,236.26,236.41,5610.0,225.1001,225.243,225.1001,225.243,5610.0
2023-06-15 13:20:00,236.44,236.59,236.38,236.55,2926.0,225.2716,225.4145,225.2144,225.3764,2926.0
2023-06-15 13:30:00,236.62,236.77,236.57,236.77,4119.0,225.4431,225.586,225.3954,225.586,4119.0
2023-06-15 13:40:00,236.79,237.09,236.75,236.98,3000.0,225.605,225.8909,225.5669,225.7861,3000.0
2023-06-15 13:50:00,237.14,237.4,237.13,237.3,5047.0,225.9385,226.1862,225.929,226.0909,5047.0
2023-06-15 14:00:00,237.36,237.47,237.11,237.18,5822.0,226.1481,226.2529,225.9099,225.9766,5822.0
2023-06-15 14:10:00,237.17,237.3,236.94,236.95,4411.0,225.9671,226.0909,225.7479,225.7575,4411.0
2023-06-15 14:20:00,236.95,237.16,236.94,237.06,3224.0,225.7575,225.9576,225.7479,225.8623,3224.0
2023-06-15 14:30:00,237.14,237.57,237.14,237.56,7116.0,225.9385,226.3482,225.9385,226.3387,7116.0
2023-06-15 14:40:00,237.55,238.01,237.52,238.0,5414.0,226.3291,226.7674,226.3005,226.7579,5414.0
2023-06-15 14:50:00,238.02,238.76,238.02,238.65,8753.0,226.7769,227.482,226.7769,227.3772,8753.0
2023-06-15 15:00:00,238.58,238.72,238.27,238.31,13500.0,227.3105,227.4439,227.0151,227.0532,13500.0
2023-06-15 15:10:00,238.28,238.78,238.17,238.35,11020.0,227.0246,227.501,226.9198,227.0913,11020.0
2023-06-15 15:20:00,238.29,238.46,238.15,238.33,12430.0,227.0342,227.1961,226.9008,227.0723,12430.0
2023-06-15 15:30:00,238.34,238.45,237.27,237.46,28579.0,227.0818,227.1866,226.0624,226.2434,28579.0
2023-06-15 15:40:00,237.42,237.97,237.4,237.53,32325.0,226.2053,226.7293,226.1862,226.3101,32325.0
2023-06-15 15:50:00,237.57,237.86,236.91,237.26,92244.0,226.3482,226.6245,225.7194,226.0528,92244.0
2023-06-16 09:30:00,238.09,238.38,236.53,236.95,162269.0,226.8436,227.1199,225.3573,225.7575,162269.0
2023-06-16 09:40:00,237.03,237.53,235.99,236.53,7643.0,225.8337,226.3101,224.8428,225.3573,7643.0
2023-06-16 09:50:00,237.47,237.66,235.73,235.75,3510.0,226.2529,226.4339,224.5951,224.6142,3510.0
2023-06-16 10:00:00,235.92,237.41,235.91,237.36,4690.0,224.7761,226.1957,224.7666,226.1481,4690.0
2023-06-16 10:10:00,237.4,237.41,236.41,236.82,2316.0,226.1862,226.1957,225.243,225.6336,2316.0
2023-06-16 10:20:00,236.59,237.35,236.56,237.26,2850.0,225.4145,226.1386,225.3859,226.0528,2850.0
2023-06-16 10:30:00,237.25,237.74,236.65,236.66,3594.0,226.0433,226.5102,225.4716,225.4812,3594.0
2023-06-16 10:40:00,236.76,236.85,236.37,236.46,4010.0,225.5764,225.6622,225.2049,225.2906,4010.0
2023-06-16 10:50:00,236.4,236.69,236.21,236.22,3501.0,225.2334,225.5098,225.0524,225.062,3501.0
2023-06-16 11:00:00,236.15,236.15,235.31,235.6,2536.0,224.9953,224.9953,224.1949,224.4712,2536.0
2023-06-16 11:10:00,235.72,236.04,235.24,235.5,4098.0,224.5856,224.8905,224.1282,224.376,4098.0
2023-06-16 11:20:00,235.54,235.78,235.31,235.64,7650.0,224.4141,224.6427,224.1949,224.5093,7650.0
2023-06-16 11:30:00,235.85,236.13,235.32,235.32,3474.0,224.7094,224.9762,224.2045,224.2045,3474.0
2023-06-16 11:40:00,235.23,235.56,235.01,235.01,5158.0,224.1187,224.4331,223.9091,223.9091,5158.0
2023-06-16 11:50:00,235.11,235.22,234.91,235.13,8913.0,224.0044,224.1092,223.8138,224.0234,8913.0
2023-06-16 12:00:00,235.11,235.45,235.04,235.04,6096.0,224.0044,224.3283,223.9377,223.9377,6096.0
2023-06-16 12:10:00,235.13,235.52,235.13,235.35,13108.0,224.0234,224.395,224.0234,224.233,13108.0
2023-06-16 12:20:00,235.5,235.79,235.36,235.77,8826.0,224.376,224.6523,224.2426,224.6332,8826.0
2023-06-16 12:30:00,235.77,235.92,235.67,235.82,11409.0,224.6332,224.7761,224.5379,224.6808,11409.0
2023-06-16 12:40:00,235.89,235.9,235.32,235.32,4451.0,224.7475,224.7571,224.2045,224.2045,4451.0
2023-06-16 12:50:00,235.41,235.9,235.41,235.8,10992.0,224.2902,224.7571,224.2902,224.6618,10992.0
2023-06-16 13:00:00,235.96,235.99,235.74,235.77,1544.0,224.8142,224.8428,224.6046,224.6332,1544.0
2023-06-16 13:10:00,235.7,236.1,235.43,236.09,2140.0,224.5665,224.9476,224.3093,224.9381,2140.0
2023-06-16 13:20:00,236.09,236.09,235.43,235.43,3459.0,224.9381,224.9381,224.3093,224.3093,3459.0
2023-06-16 13:30:00,235.51,235.65,235.01,235.11,3784.0,224.3855,224.5189,223.9091,224.0044,3784.0
2023-06-16 13:40:00,234.99,235.46,234.94,235.17,4627.0,223.8901,224.3379,223.8424,224.0616,4627.0
2023-06-16 13:50:00,235.16,235.41,235.12,235.34,8151.0,224.052,224.2902,224.0139,224.2235,8151.0
2023-06-16 14:00:00,235.35,235.55,235.32,235.34,3385.0,224.233,224.4236,224.2045,224.2235,3385.0
2023-06-16 14:10:00,235.34,235.39,235.22,235.38,3729.0,224.2235,224.2712,224.1092,224.2616,3729.0
2023-06-16 14:20:00,235.42,235.69,235.34,235.69,2602.0,224.2997,224.557,224.2235,224.557,2602.0
2023-06-16 14:30:00,235.61,235.61,235.32,235.51,6552.0,224.4808,224.4808,224.2045,224.3855,6552.0
2023-06-16 14:40:00,235.41,235.49,235.01,235.49,9889.0,224.2902,224.3664,223.9091,224.3664,9889.0
2023-06-16 14:50:00,235.46,235.66,235.24,235.5,4238.0,224.3379,224.5284,224.1282,224.376,4238.0
2023-06-16 15:00:00,235.36,235.74,235.24,235.42,4417.0,224.2426,224.6046,224.1282,224.2997,4417.0
2023-06-16 15:10:00,235.34,235.34,234.81,234.89,4461.0,224.2235,224.2235,223.7186,223.7948,4461.0
2023-06-16 15:20:00,234.97,235.33,234.97,235.27,6893.0,223.871,224.214,223.871,224.1568,6893.0
2023-06-16 15:30:00,235.36,236.13,235.36,235.96,19715.0,224.2426,224.9762,224.2426,224.8142,19715.0
2023-06-16 15:40:00,235.9,235.93,235.46,235.71,27227.0,224.7571,224.7857,224.3379,224.576,27227.0
2023-06-16 15:50:00,235.81,236.07,235.59,235.88,74726.0,224.6713,224.919,224.4617,224.738,74726.0
2023-06-20 09:30:00,232.56,234.87,232.01,232.78,28815.0,221.5748,223.7757,221.0508,221.7844,28815.0
2023-06-20 09:40:00,232.67,234.63,231.85,233.33,12933.0,221.6796,223.5471,220.8984,222.3085,12933.0
2023-06-20 09:50:00,233.45,234.54,233.44,234.21,7527.0,222.4228,223.4613,222.4133,223.1469,7527.0
2023-06-20 10:00:00,233.76,234.17,232.01,232.44,12119.0,222.7182,223.1088,221.0508,221.4605,12119.0
2023-06-20 10:10:00,232.43,232.51,231.71,231.72,5222.0,221.451,221.5272,220.765,220.7745,5222.0
2023-06-20 10:20:00,231.34,231.95,231.05,231.26,14644.0,220.4125,220.9936,220.1362,220.3362,14644.0
2023-06-20 10:30:00,231.27,231.68,231.04,231.28,10365.0,220.3458,220.7364,220.1266,220.3553,10365.0
2023-06-20 10:40:00,231.23,231.24,230.85,230.94,12139.0,220.3077,220.3172,219.9456,220.0314,12139.0
2023-06-20 10:50:00,231.13,231.25,230.89,230.95,8078.0,220.2124,220.3267,219.9837,220.0409,8078.0
2023-06-20 11:00:00,231.01,231.38,230.76,230.76,12333.0,220.0981,220.4506,219.8599,219.8599,12333.0
2023-06-20 11:10:00,230.7,230.7,230.09,230.11,7547.0,219.8027,219.8027,219.2215,219.2406,7547.0
2023-06-20 11:20:00,230.17,230.3,229.64,229.64,18557.0,219.2977,219.4216,218.7928,218.7928,18557.0
2023-06-20 11:30:00,229.81,230.27,229.74,230.02,12700.0,218.9547,219.393,218.888,219.1548,12700.0
2023-06-20 11:40:00,229.93,230.97,229.68,230.97,8566.0,219.0691,220.0599,218.8309,220.0599,8566.0
2023-06-20 11:50:00,230.99,231.76,230.92,231.45,7297.0,220.079,220.8126,220.0123,220.5173,7297.0
2023-06-20 12:00:00,231.23,231.51,231.06,231.08,4171.0,220.3077,220.5744,220.1457,220.1647,4171.0
2023-06-20 12:10:00,231.19,231.57,231.19,231.32,6734.0,220.2695,220.6316,220.2695,220.3934,6734.0
2023-06-20 12:20:00,231.35,233.13,231.33,232.81,33278.0,220.422,222.1179,220.4029,221.813,33278.0
2023-06-20 12:30:00,232.77,233.22,232.51,233.01,8049.0,221.7749,222.2037,221.5272,222.0036,8049.0
2023-06-20 12:40:00,233.02,233.48,232.92,233.48,4370.0,222.0131,222.4514,221.9178,222.4514,4370.0
2023-06-20 12:50:00,233.33,233.64,233.22,233.64,3627.0,222.3085,222.6038,222.2037,222.6038,3627.0
2023-06-20 13:00:00,233.64,233.79,233.09,233.2,5094.0,222.6038,222.7467,222.0798,222.1846,5094.0
2023-06-20 13:10:00,232.86,233.39,232.85,233.38,4156.0,221.8607,222.3656,221.8511,222.3561,4156.0
2023-06-20 13:20:00,233.36,233.6,233.2,233.21,3806.0,222.337,222.5657,222.1846,222.1941,3806.0
2023-06-20 13:30:00,233.22,233.37,233.02,233.16,3247.0,222.2037,222.3466,222.0131,222.1465,3247.0
2023-06-20 13:40:00,233.22,233.53,233.09,233.4,4097.0,222.2037,222.499,222.0798,222.3752,4097.0
2023-06-20 13:50:00,233.46,233.56,233.05,233.06,3573.0,222.4323,222.5276,222.0417,222.0512,3573.0
2023-06-20 14:00:00,233.17,233.45,232.94,232.95,4041.0,222.156,222.4228,221.9369,221.9464,4041.0
2023-06-20 14:10:00,232.93,233.24,232.92,233.04,5282.0,221.9274,222.2227,221.9178,222.0322,5282.0
2023-06-20 14:20:00,233.04,233.13,232.91,233.03,4919.0,222.0322,222.1179,221.9083,222.0226,4919.0
2023-06-20 14:30:00,232.86,232.99,232.78,232.99,4079.0,221.8607,221.9845,221.7844,221.9845,4079.0
2023-06-20 14:40:00,232.83,233.01,232.71,232.92,5134.0,221.8321,222.0036,221.7178,221.9178,5134.0
2023-06-20 14:50:00,233.01,233.12,232.76,232.88,4676.0,222.0036,222.1084,221.7654,221.8797,4676.0
2023-06-20 15:00:00,232.96,232.98,232.65,232.75,4691.0,221.9559,221.975,221.6606,221.7559,4691.0
2023-06-20 15:10:00,232.75,233.01,232.68,232.73,5300.0,221.7559,222.0036,221.6892,221.7368,5300.0
2023-06-20 15:20:00,232.63,232.77,232.41,232.59,14522.0,221.6415,221.7749,221.4319,221.6034,14522.0
2023-06-20 15:30:00,232.58,232.8,232.37,232.8,11857.0,221.5939,221.8035,221.3938,221.8035,11857.0
2023-06-20 15:40:00,232.81,233.42,232.75,233.3,12110.0,221.813,222.3942,221.7559,222.2799,12110.0
2023-06-20 15:50:00,233.21,233.5,232.95,233.17,75457.0,222.1941,222.4704,221.9464,222.156,75457.0
2023-06-21 09:30:00,231.0,231.26,229.76,231.01,17492.0,220.0885,220.3362,218.9071,220.0981,17492.0
2023-06-21 09:40:00,231.47,232.73,230.9,232.05,7614.0,220.5363,221.7368,219.9932,221.0889,7614.0
2023-06-21 09:50:00,232.6,233.04,232.16,232.75,5877.0,221.6129,222.0322,221.1937,221.7559,5877.0
2023-06-21 10:00:00,232.87,232.96,232.13,232.36,5518.0,221.8702,221.9559,221.1651,221.3843,5518.0
2023-06-21 10:10:00,232.7,233.56,232.53,232.88,5867.0,221.7082,222.5276,221.5463,221.8797,5867.0
2023-06-21 10:20:00,233.06,233.2,232.7,232.88,13480.0,222.0512,222.1846,221.7082,221.8797,13480.0
2023-06-21 10:30:00,232.81,233.43,232.8,233.28,5830.0,221.813,222.4037,221.8035,222.2608,5830.0
2023-06-21 10:40:00,233.39,233.45,232.15,232.15,11299.0,222.3656,222.4228,221.1842,221.1842,11299.0
2023-06-21 10:50:00,232.03,232.96,231.9,232.96,7016.0,221.0699,221.9559,220.946,221.9559,7016.0
2023-06-21 11:00:00,233.27,233.44,233.05,233.29,4962.0,222.2513,222.4133,222.0417,222.2704,4962.0
2023-06-21 11:10:00,233.44,233.88,233.41,233.81,2670.0,222.4133,222.8325,222.3847,222.7658,2670.0
2023-06-21 11:20:00,233.88,234.54,233.88,234.43,6798.0,222.8325,223.4613,222.8325,223.3565,6798.0
2023-06-21 11:30:00,234.32,234.82,233.79,234.29,11350.0,223.2517,223.7281,222.7467,223.2231,11350.0
2023-06-21 11:40:00,234.28,234.53,234.09,234.17,6730.0,223.2136,223.4518,223.0326,223.1088,6730.0
2023-06-21 11:50:00,233.83,234.1,233.73,233.79,3042.0,222.7848,223.0421,222.6896,222.7467,3042.0
2023-06-21 12:00:00,233.76,234.16,233.76,234.09,3448.0,222.7182,223.0993,222.7182,223.0326,3448.0
2023-06-21 12:10:00,234.21,234.21,233.54,233.92,3881.0,223.1469,223.1469,222.5085,222.8706,3881.0
2023-06-21 12:20:00,233.71,234.03,233.51,233.99,9408.0,222.6705,222.9754,222.48,222.9373,9408.0
2023-06-21 12:30:00,234.03,234.35,233.86,233.88,8484.0,222.9754,223.2803,222.8134,222.8325,8484.0
2023-06-21 12:40:00,233.93,234.1,233.13,233.3,8503.0,222.8801,223.0421,222.1179,222.2799,8503.0
2023-06-21 12:50:00,233.3,233.7,232.98,233.08,4180.0,222.2799,222.661,221.975,222.0703,4180.0
2023-06-21 13:00:00,233.04,233.16,232.87,233.04,4666.0,222.0322,222.1465,221.8702,222.0322,4666.0
2023-06-21 13:10:00,233.15,233.24,232.81,232.99,3223.0,222.137,222.2227,221.813,221.9845,3223.0
2023-06-21 13:20:00,233.15,233.34,232.99,233.1,4195.0,222.137,222.318,221.9845,222.0893,4195.0
2023-06-21 13:30:00,233.09,233.38,233.08,233.33,4793.0,222.0798,222.3561,222.0703,222.3085,4793.0
2023-06-21 13:40:00,233.39,233.72,233.39,233.71,2609.0,222.3656,222.68,222.3656,222.6705,2609.0
2023-06-21 13:50:00,233.59,233.71,233.53,233.64,5615.0,222.5562,222.6705,222.499,222.6038,5615.0
2023-06-21 14:00:00,233.71,234.29,233.69,234.14,19813.0,222.6705,223.2231,222.6515,223.0802,19813.0
2023-06-21 14:10:00,234.14,234.35,234.06,234.23,6006.0,223.0802,223.2803,223.004,223.166,6006.0
2023-06-21 14:20:00,234.22,234.57,234.22,234.37,5926.0,223.1564,223.4899,223.1564,223.2993,5926.0
2023-06-21 14:30:00,234.35,234.58,234.26,234.34,6436.0,223.2803,223.4994,223.1945,223.2708,6436.0
2023-06-21 14:40:00,234.54,234.67,234.47,234.53,5007.0,223.4613,223.5852,223.3946,223.4518,5007.0
2023-06-21 14:50:00,234.49,234.78,234.43,234.56,12681.0,223.4137,223.69,223.3565,223.4804,12681.0
2023-06-21 15:00:00,234.51,234.51,233.88,233.88,10541.0,223.4327,223.4327,222.8325,222.8325,10541.0
2023-06-21 15:10:00,233.86,234.07,233.86,234.05,3954.0,222.8134,223.0135,222.8134,222.9945,3954.0
2023-06-21 15:20:00,234.0,234.05,233.44,233.47,11723.0,222.9468,222.9945,222.4133,222.4419,11723.0
2023-06-21 15:30:00,233.49,233.57,232.76,232.99,17899.0,222.4609,222.5371,221.7654,221.9845,17899.0
2023-06-21 15:40:00,233.0,233.83,232.98,233.81,13915.0,221.9941,222.7848,221.975,222.7658,13915.0
2023-06-21 15:50:00,234.07,234.37,233.12,233.31,85182.0,223.0135,223.2993,222.1084,222.2894,85182.0
2023-06-22 09:30:00,232.37,232.37,230.47,230.67,14033.0,221.3938,221.3938,219.5836,219.7741,14033.0
2023-06-22 09:40:00,230.39,230.72,228.79,229.85,5391.0,219.5073,219.8217,217.9829,218.9928,5391.0
2023-06-22 09:50:00,229.94,231.49,229.93,230.93,6800.0,219.0786,220.5554,219.0691,220.0218,6800.0
2023-06-22 10:00:00,230.52,230.71,229.71,230.68,6427.0,219.6312,219.8122,218.8595,219.7836,6427.0
2023-06-22 10:10:00,230.52,231.13,230.34,231.01,3555.0,219.6312,220.2124,219.4597,220.0981,3555.0
2023-06-22 10:20:00,231.02,231.19,230.88,231.17,5954.0,220.1076,220.2695,219.9742,220.2505,5954.0
2023-06-22 10:30:00,231.44,231.96,231.25,231.26,9100.0,220.5077,221.0032,220.3267,220.3362,9100.0
2023-06-22 10:40:00,231.52,231.57,230.77,231.06,2650.0,220.584,220.6316,219.8694,220.1457,2650.0
2023-06-22 10:50:00,231.25,231.41,230.78,230.78,6159.0,220.3267,220.4792,219.8789,219.8789,6159.0
2023-06-22 11:00:00,230.86,231.05,230.8,230.85,3557.0,219.9551,220.1362,219.898,219.9456,3557.0
2023-06-22 11:10:00,230.79,230.9,230.44,230.88,3433.0,219.8884,219.9932,219.555,219.9742,3433.0
2023-06-22 11:20:00,230.99,231.1,230.63,230.9,4274.0,220.079,220.1838,219.736,219.9932,4274.0
2023-06-22 11:30:00,230.98,231.59,230.98,231.57,3768.0,220.0695,220.6507,220.0695,220.6316,3768.0
2023-06-22 11:40:00,231.4,231.72,231.34,231.5,4464.0,220.4696,220.7745,220.4125,220.5649,4464.0
2023-06-22 11:50:00,231.68,231.71,231.47,231.65,3205.0,220.7364,220.765,220.5363,220.7078,3205.0
2023-06-22 12:00:00,231.49,231.58,231.29,231.4,2066.0,220.5554,220.6411,220.3648,220.4696,2066.0
2023-06-22 12:10:00,231.25,231.58,231.14,231.14,5126.0,220.3267,220.6411,220.2219,220.2219,5126.0
2023-06-22 12:20:00,231.11,231.46,231.1,231.24,2644.0,220.1933,220.5268,220.1838,220.3172,2644.0
2023-06-22 12:30:00,231.33,231.58,231.3,231.5,3389.0,220.4029,220.6411,220.3744,220.5649,3389.0
2023-06-22 12:40:00,231.4,231.57,231.13,231.26,3445.0,220.4696,220.6316,220.2124,220.3362,3445.0
2023-06-22 12:50:00,231.32,231.32,230.67,230.89,2792.0,220.3934,220.3934,219.7741,219.9837,2792.0
2023-06-22 13:00:00,230.82,230.88,230.24,230.31,3800.0,219.917,219.9742,219.3644,219.4311,3800.0
2023-06-22 13:10:00,230.26,230.58,230.15,230.49,4205.0,219.3835,219.6884,219.2787,219.6026,4205.0
2023-06-22 13:20:00,230.59,230.89,230.5,230.89,1832.0,219.6979,219.9837,219.6121,219.9837,1832.0
2023-06-22 13:30:00,230.75,230.93,230.74,230.93,2213.0,219.8503,220.0218,219.8408,220.0218,2213.0
2023-06-22 13:40:00,230.97,231.19,230.92,231.18,5630.0,220.0599,220.2695,220.0123,220.26,5630.0
2023-06-22 13:50:00,231.1,231.23,231.03,231.23,2835.0,220.1838,220.3077,220.1171,220.3077,2835.0
2023-06-22 14:00:00,231.12,231.22,231.03,231.15,4904.0,220.2029,220.2981,220.1171,220.2314,4904.0
2023-06-22 14:10:00,231.16,231.17,230.97,230.97,2000.0,220.241,220.2505,220.0599,220.0599,2000.0
2023-06-22 14:20:00,230.97,231.43,230.97,231.43,3775.0,220.0599,220.4982,220.0599,220.4982,3775.0
2023-06-22 14:30:00,231.49,231.83,231.49,231.83,4212.0,220.5554,220.8793,220.5554,220.8793,4212.0
2023-06-22 14:40:00,231.77,231.85,231.49,231.49,4008.0,220.8222,220.8984,220.5554,220.5554,4008.0
2023-06-22 14:50:00,231.5,231.61,231.39,231.52,3855.0,220.5649,220.6697,220.4601,220.584,3855.0
2023-06-22 15:00:00,231.55,231.7,231.15,231.15,3389.0,220.6125,220.7555,220.2314,220.2314,3389.0
2023-06-22 15:10:00,231.23,231.34,231.06,231.15,3799.0,220.3077,220.4125,220.1457,220.2314,3799.0
2023-06-22 15:20:00,231.06,231.09,230.58,230.62,7475.0,220.1457,220.1743,219.6884,219.7265,7475.0
2023-06-22 15:30:00,230.54,231.22,230.49,231.22,8169.0,219.6503,220.2981,219.6026,220.2981,8169.0
2023-06-22 15:40:00,231.18,231.3,230.81,230.84,15426.0,220.26,220.3744,219.9075,219.9361,15426.0
2023-06-22 15:50:00,230.92,231.09,230.57,230.88,54135.0,220.0123,220.1743,219.6788,219.9742,54135.0
2023-06-23 09:30:00,228.22,228.79,227.23,228.39,11904.0,217.4398,217.9829,216.4966,217.6018,11904.0
2023-06-23 09:40:00,228.62,228.91,228.04,228.45,4674.0,217.8209,218.0972,217.2683,217.659,4674.0
2023-06-23 09:50:00,228.83,229.28,228.61,228.92,2300.0,218.021,218.4498,217.8114,218.1068,2300.0
2023-06-23 10:00:00,228.89,229.41,228.57,228.62,4137.0,218.0782,218.5736,217.7733,217.8209,4137.0
2023-06-23 10:10:00,228.56,228.71,228.3,228.36,2921.0,217.7638,217.9067,217.5161,217.5732,2921.0
2023-06-23 10:20:00,228.29,228.98,228.28,228.79,2802.0,217.5065,218.1639,217.497,217.9829,2802.0
2023-06-23 10:30:00,228.75,229.63,228.56,229.08,15584.0,217.9448,218.7832,217.7638,218.2592,15584.0
2023-06-23 10:40:00,229.23,229.52,229.0,229.5,14415.0,218.4021,218.6784,218.183,218.6594,14415.0
2023-06-23 10:50:00,229.5,229.89,228.81,229.88,50377.0,218.6594,219.031,218.002,219.0214,50377.0
2023-06-23 11:00:00,230.04,230.38,229.6,229.6,5906.0,219.1739,219.4978,218.7547,218.7547,5906.0
2023-06-23 11:10:00,229.82,229.99,229.43,229.92,5360.0,218.9643,219.1262,218.5927,219.0595,5360.0
2023-06-23 11:20:00,229.86,229.88,229.45,229.73,4587.0,219.0024,219.0214,218.6117,218.8785,4587.0
2023-06-23 11:30:00,229.81,230.2,229.72,230.2,3656.0,218.9547,219.3263,218.869,219.3263,3656.0
2023-06-23 11:40:00,230.22,230.51,230.04,230.51,2871.0,219.3454,219.6217,219.1739,219.6217,2871.0
2023-06-23 11:50:00,230.16,230.76,229.99,230.76,2302.0,219.2882,219.8599,219.1262,219.8599,2302.0
2023-06-23 12:00:00,230.65,230.94,230.5,230.68,42090.0,219.7551,220.0314,219.6121,219.7836,42090.0
2023-06-23 12:10:00,230.66,231.41,230.56,231.36,5624.0,219.7646,220.4792,219.6693,220.4315,5624.0
2023-06-23 12:20:00,231.44,231.86,231.28,231.47,11141.0,220.5077,220.9079,220.3553,220.5363,11141.0
2023-06-23 12:30:00,231.55,231.62,231.01,231.36,56817.0,220.6125,220.6792,220.0981,220.4315,56817.0
2023-06-23 12:40:00,231.24,231.76,231.08,231.36,3348.0,220.3172,220.8126,220.1647,220.4315,3348.0
2023-06-23 12:50:00,231.35,231.45,231.0,231.44,4917.0,220.422,220.5173,220.0885,220.5077,4917.0
2023-06-23 13:00:00,231.46,231.74,231.39,231.7,8723.0,220.5268,220.7936,220.4601,220.7555,8723.0
2023-06-23 13:10:00,231.55,231.81,231.46,231.74,4211.0,220.6125,220.8603,220.5268,220.7936,4211.0
2023-06-23 13:20:00,231.75,231.92,231.61,231.8,3250.0,220.8031,220.9651,220.6697,220.8507,3250.0
2023-06-23 13:30:00,231.88,231.99,231.68,231.83,2156.0,220.927,221.0318,220.7364,220.8793,2156.0
2023-06-23 13:40:00,232.02,232.29,231.84,232.19,6074.0,221.0603,221.3176,220.8888,221.2223,6074.0
2023-06-23 13:50:00,232.16,232.32,232.1,232.31,2061.0,221.1937,221.3462,221.1366,221.3366,2061.0
2023-06-23 14:00:00,232.24,232.24,231.25,231.25,4696.0,221.27,221.27,220.3267,220.3267,4696.0
2023-06-23 14:10:00,231.18,231.27,230.47,230.56,9048.0,220.26,220.3458,219.5836,219.6693,9048.0
2023-06-23 14:20:00,230.73,230.94,230.46,230.51,4163.0,219.8313,220.0314,219.574,219.6217,4163.0
2023-06-23 14:30:00,230.48,230.72,230.31,230.39,4332.0,219.5931,219.8217,219.4311,219.5073,4332.0
2023-06-23 14:40:00,230.38,230.53,230.22,230.53,3780.0,219.4978,219.6407,219.3454,219.6407,3780.0
2023-06-23 14:50:00,230.4,231.39,230.29,231.07,13183.0,219.5169,220.4601,219.4121,220.1552,13183.0
2023-06-23 15:00:00,231.05,231.29,230.83,231.26,10368.0,220.1362,220.3648,219.9266,220.3362,10368.0
2023-06-23 15:10:00,231.35,231.61,231.22,231.38,16736.0,220.422,220.6697,220.2981,220.4506,16736.0
2023-06-23 15:20:00,231.4,231.42,230.93,230.97,12303.0,220.4696,220.4887,220.0218,220.0599,12303.0
2023-06-23 15:30:00,231.06,231.27,230.86,231.09,9675.0,220.1457,220.3458,219.9551,220.1743,9675.0
2023-06-23 15:40:00,230.95,231.11,230.85,230.99,17335.0,220.0409,220.1933,219.9456,220.079,17335.0
2023-06-23 15:50:00,230.82,232.6,230.82,232.04,129096.0,219.917,221.6129,219.917,221.0794,129096.0
2023-06-26 09:30:00,232.95,234.2,232.5,234.12,17145.0,221.9464,223.1374,221.5177,223.0611,17145.0
2023-06-26 09:40:00,234.7,235.38,234.44,234.89,5613.0,223.6138,224.2616,223.366,223.7948,5613.0
2023-06-26 09:50:00,235.01,236.11,235.01,235.49,5732.0,223.9091,224.9571,223.9091,224.3664,5732.0
2023-06-26 10:00:00,235.43,235.43,234.48,234.92,7391.0,224.3093,224.3093,223.4041,223.8234,7391.0
2023-06-26 10:10:00,234.63,235.19,234.29,234.64,5484.0,223.5471,224.0806,223.2231,223.5566,5484.0
2023-06-26 10:20:00,234.67,234.67,234.2,234.29,3975.0,223.5852,223.5852,223.1374,223.2231,3975.0
2023-06-26 10:30:00,234.16,234.31,233.56,233.67,5745.0,223.0993,223.2422,222.5276,222.6324,5745.0
2023-06-26 10:40:00,233.53,233.92,233.47,233.83,3005.0,222.499,222.8706,222.4419,222.7848,3005.0
2023-06-26 10:50:00,233.95,234.29,233.54,234.28,5563.0,222.8992,223.2231,222.5085,223.2136,5563.0
2023-06-26 11:00:00,234.17,234.31,233.73,233.73,2386.0,223.1088,223.2422,222.6896,222.6896,2386.0
2023-06-26 11:10:00,233.93,234.15,233.75,234.15,3309.0,222.8801,223.0897,222.7086,223.0897,3309.0
2023-06-26 11:20:00,234.1,234.1,233.65,234.08,7692.0,223.0421,223.0421,222.6133,223.023,7692.0
2023-06-26 11:30:00,234.03,234.21,233.6,233.82,4663.0,222.9754,223.1469,222.5657,222.7753,4663.0
2023-06-26 11:40:00,234.12,234.55,234.12,234.5,2283.0,223.0611,223.4708,223.0611,223.4232,2283.0
2023-06-26 11:50:00,234.63,234.89,234.55,234.85,2086.0,223.5471,223.7948,223.4708,223.7567,2086.0
2023-06-26 12:00:00,234.74,234.74,233.8,233.81,2760.0,223.6519,223.6519,222.7563,222.7658,2760.0
2023-06-26 12:10:00,233.6,234.38,233.56,234.04,7829.0,222.5657,223.3089,222.5276,222.9849,7829.0
2023-06-26 12:20:00,234.07,234.42,233.92,234.34,3163.0,223.0135,223.347,222.8706,223.2708,3163.0
2023-06-26 12:30:00,234.33,234.33,233.93,234.01,2783.0,223.2612,223.2612,222.8801,222.9563,2783.0
2023-06-26 12:40:00,234.09,234.1,233.77,233.92,3142.0,223.0326,223.0421,222.7277,222.8706,3142.0
2023-06-26 12:50:00,234.1,234.54,234.1,234.54,4417.0,223.0421,223.4613,223.0421,223.4613,4417.0
2023-06-26 13:00:00,234.71,234.71,234.48,234.48,3791.0,223.6233,223.6233,223.4041,223.4041,3791.0
2023-06-26 13:10:00,234.36,234.7,234.35,234.7,3844.0,223.2898,223.6138,223.2803,223.6138,3844.0
2023-06-26 13:20:00,234.61,234.98,234.42,234.97,4150.0,223.528,223.8805,223.347,223.871,4150.0
2023-06-26 13:30:00,234.98,234.98,234.57,234.74,2100.0,223.8805,223.8805,223.4899,223.6519,2100.0
2023-06-26 13:40:00,234.78,234.84,234.61,234.69,5943.0,223.69,223.7471,223.528,223.6042,5943.0
2023-06-26 13:50:00,234.6,234.64,234.3,234.3,4413.0,223.5185,223.5566,223.2326,223.2326,4413.0
2023-06-26 14:00:00,234.24,234.45,234.2,234.33,3964.0,223.1755,223.3756,223.1374,223.2612,3964.0
2023-06-26 14:10:00,234.3,234.4,234.05,234.05,3578.0,223.2326,223.3279,222.9945,222.9945,3578.0
2023-06-26 14:20:00,233.96,234.4,233.96,234.4,5629.0,222.9087,223.3279,222.9087,223.3279,5629.0
2023-06-26 14:30:00,234.24,234.52,234.23,234.5,4388.0,223.1755,223.4423,223.166,223.4232,4388.0
2023-06-26 14:40:00,234.38,234.76,234.3,234.76,4200.0,223.3089,223.6709,223.2326,223.6709,4200.0
2023-06-26 14:50:00,234.73,234.73,234.46,234.57,4509.0,223.6423,223.6423,223.3851,223.4899,4509.0
2023-06-26 15:00:00,234.69,235.04,234.61,235.04,6055.0,223.6042,223.9377,223.528,223.9377,6055.0
2023-06-26 15:10:00,234.95,235.1,234.89,234.91,4784.0,223.8519,223.9949,223.7948,223.8138,4784.0
2023-06-26 15:20:00,234.93,234.98,234.78,234.85,5652.0,223.8329,223.8805,223.69,223.7567,5652.0
2023-06-26 15:30:00,234.8,234.98,234.71,234.75,10604.0,223.709,223.8805,223.6233,223.6614,10604.0
2023-06-26 15:40:00,234.75,234.76,234.39,234.59,18807.0,223.6614,223.6709,223.3184,223.5089,18807.0
2023-06-26 15:50:00,234.54,234.55,233.95,234.3,71425.0,223.4613,223.4708,222.8992,223.2326,71425.0
2023-06-27 09:30:00,234.82,234.82,233.62,234.24,11599.0,223.7281,223.7281,222.5848,223.1755,11599.0
2023-06-27 09:40:00,234.15,234.66,233.37,233.37,9602.0,223.0897,223.5756,222.3466,222.3466,9602.0
2023-06-27 09:50:00,233.07,234.06,232.88,233.91,14208.0,222.0607,223.004,221.8797,222.8611,14208.0
2023-06-27 10:00:00,233.92,234.11,233.39,233.7,6253.0,222.8706,223.0516,222.3656,222.661,6253.0
2023-06-27 10:10:00,233.37,234.12,233.07,234.07,9247.0,222.3466,223.0611,222.0607,223.0135,9247.0
2023-06-27 10:20:00,233.94,234.55,233.94,234.21,4023.0,222.8897,223.4708,222.8897,223.1469,4023.0
2023-06-27 10:30:00,234.03,234.78,234.01,234.62,5540.0,222.9754,223.69,222.9563,223.5375,5540.0
2023-06-27 10:40:00,234.62,234.65,234.23,234.48,6218.0,223.5375,223.5661,223.166,223.4041,6218.0
2023-06-27 10:50:00,234.44,234.87,234.42,234.81,6340.0,223.366,223.7757,223.347,223.7186,6340.0
2023-06-27 11:00:00,234.88,235.89,234.88,235.75,12833.0,223.7852,224.7475,223.7852,224.6142,12833.0
2023-06-27 11:10:00,235.61,235.81,235.4,235.4,6139.0,224.4808,224.6713,224.2807,224.2807,6139.0
2023-06-27 11:20:00,235.43,235.75,235.42,235.59,6685.0,224.3093,224.6142,224.2997,224.4617,6685.0
2023-06-27 11:30:00,235.68,236.5,235.68,236.16,18478.0,224.5475,225.3287,224.5475,225.0048,18478.0
2023-06-27 11:40:00,236.24,236.35,235.7,235.77,3611.0,225.081,225.1858,224.5665,224.6332,3611.0
2023-06-27 11:50:00,235.71,236.38,235.61,236.15,10693.0,224.576,225.2144,224.4808,224.9953,10693.0
2023-06-27 12:00:00,236.12,236.9,236.08,236.9,7729.0,224.9667,225.7098,224.9286,225.7098,7729.0
2023-06-27 12:10:00,236.76,237.25,236.75,237.17,16110.0,225.5764,226.0433,225.5669,225.9671,16110.0
2023-06-27 12:20:00,237.13,237.72,236.99,237.41,21276.0,225.929,226.4911,225.7956,226.1957,21276.0
2023-06-27 12:30:00,237.41,237.74,237.33,237.74,3912.0,226.1957,226.5102,226.1195,226.5102,3912.0
2023-06-27 12:40:00,237.79,237.79,237.42,237.53,8227.0,226.5578,226.5578,226.2053,226.3101,8227.0
2023-06-27 12:50:00,237.38,237.4,237.14,237.33,4852.0,226.1672,226.1862,225.9385,226.1195,4852.0
2023-06-27 13:00:00,237.38,237.38,237.05,237.24,6860.0,226.1672,226.1672,225.8527,226.0338,6860.0
2023-06-27 13:10:00,237.23,237.59,237.22,237.48,3121.0,226.0242,226.3672,226.0147,226.2624,3121.0
2023-06-27 13:20:00,237.57,237.75,237.57,237.62,4629.0,226.3482,226.5197,226.3482,226.3958,4629.0
2023-06-27 13:30:00,237.67,237.91,237.67,237.69,2766.0,226.4435,226.6721,226.4435,226.4625,2766.0
2023-06-27 13:40:00,237.74,237.75,237.52,237.67,7600.0,226.5102,226.5197,226.3005,226.4435,7600.0
2023-06-27 13:50:00,237.71,237.89,237.58,237.63,6391.0,226.4816,226.6531,226.3577,226.4053,6391.0
2023-06-27 14:00:00,237.61,237.84,237.44,237.83,10891.0,226.3863,226.6054,226.2243,226.5959,10891.0
2023-06-27 14:10:00,237.78,237.78,237.48,237.61,7431.0,226.5483,226.5483,226.2624,226.3863,7431.0
2023-06-27 14:20:00,237.56,237.82,237.35,237.75,15231.0,226.3387,226.5864,226.1386,226.5197,15231.0
2023-06-27 14:30:00,237.76,237.88,237.57,237.73,13600.0,226.5292,226.6435,226.3482,226.5006,13600.0
2023-06-27 14:40:00,237.74,238.33,237.71,238.23,7954.0,226.5102,227.0723,226.4816,226.977,7954.0
2023-06-27 14:50:00,238.23,238.44,238.12,238.34,18509.0,226.977,227.1771,226.8722,227.0818,18509.0
2023-06-27 15:00:00,238.36,238.55,238.33,238.49,9199.0,227.1009,227.2819,227.0723,227.2247,9199.0
2023-06-27 15:10:00,238.33,238.56,238.26,238.56,7476.0,227.0723,227.2914,227.0056,227.2914,7476.0
2023-06-27 15:20:00,238.56,238.68,238.5,238.53,13942.0,227.2914,227.4058,227.2343,227.2628,13942.0
2023-06-27 15:30:00,238.53,238.78,238.19,238.56,19269.0,227.2628,227.501,226.9389,227.2914,19269.0
2023-06-27 15:40:00,238.6,239.07,238.53,238.89,31493.0,227.3295,227.7773,227.2628,227.6058,31493.0
2023-06-27 15:50:00,238.93,239.83,238.8,239.49,134086.0,227.6439,228.5014,227.5201,228.1775,134086.0
2023-06-28 09:30:00,238.61,238.62,236.6,237.55,26272.0,227.3391,227.3486,225.424,226.3291,26272.0
2023-06-28 09:40:00,237.73,238.23,237.21,237.21,11202.0,226.5006,226.977,226.0052,226.0052,11202.0
2023-06-28 09:50:00,237.02,237.82,236.39,237.62,11963.0,225.8242,226.5864,225.2239,226.3958,11963.0
2023-06-28 10:00:00,237.46,237.75,237.0,237.46,26190.0,226.2434,226.5197,225.8051,226.2434,26190.0
2023-06-28 10:10:00,237.56,237.63,237.0,237.56,11788.0,226.3387,226.4053,225.8051,226.3387,11788.0
2023-06-28 10:20:00,237.56,237.67,236.56,237.15,10803.0,226.3387,226.4435,225.3859,225.948,10803.0
2023-06-28 10:30:00,237.11,237.71,237.1,237.48,7585.0,225.9099,226.4816,225.9004,226.2624,7585.0
2023-06-28 10:40:00,237.47,237.83,237.39,237.83,17676.0,226.2529,226.5959,226.1767,226.5959,17676.0
2023-06-28 10:50:00,237.85,237.85,237.17,237.31,8316.0,226.615,226.615,225.9671,226.1005,8316.0
2023-06-28 11:00:00,237.32,237.36,236.95,237.25,8441.0,226.11,226.1481,225.7575,226.0433,8441.0
2023-06-28 11:10:00,237.27,237.37,236.86,237.26,9207.0,226.0624,226.1576,225.6717,226.0528,9207.0
2023-06-28 11:20:00,237.26,237.27,236.95,237.05,14811.0,226.0528,226.0624,225.7575,225.8527,14811.0
2023-06-28 11:30:00,237.0,237.43,236.99,237.39,9565.0,225.8051,226.2148,225.7956,226.1767,9565.0
2023-06-28 11:40:00,237.44,237.48,237.11,237.29,17111.0,226.2243,226.2624,225.9099,226.0814,17111.0
2023-06-28 11:50:00,237.3,237.3,236.96,237.17,7246.0,226.0909,226.0909,225.767,225.9671,7246.0
2023-06-28 12:00:00,237.14,237.27,237.03,237.26,3638.0,225.9385,226.0624,225.8337,226.0528,3638.0
2023-06-28 12:10:00,237.34,238.08,237.22,237.84,6945.0,226.129,226.8341,226.0147,226.6054,6945.0
2023-06-28 12:20:00,237.79,237.98,237.71,237.89,8467.0,226.5578,226.7388,226.4816,226.6531,8467.0
2023-06-28 12:30:00,237.91,238.39,237.85,238.07,10148.0,226.6721,227.1295,226.615,226.8246,10148.0
2023-06-28 12:40:00,238.03,238.15,237.28,237.32,4051.0,226.7865,226.9008,226.0719,226.11,4051.0
2023-06-28 12:50:00,237.34,237.34,236.88,237.15,11794.0,226.129,226.129,225.6908,225.948,11794.0
2023-06-28 13:00:00,237.22,237.34,237.03,237.08,3549.0,226.0147,226.129,225.8337,225.8813,3549.0
2023-06-28 13:10:00,237.19,237.22,236.9,237.2,8811.0,225.9861,226.0147,225.7098,225.9957,8811.0
2023-06-28 13:20:00,237.19,237.93,237.11,237.93,3275.0,225.9861,226.6912,225.9099,226.6912,3275.0
2023-06-28 13:30:00,237.86,238.05,237.48,238.05,5052.0,226.6245,226.8055,226.2624,226.8055,5052.0
2023-06-28 13:40:00,237.86,238.27,237.86,238.14,2883.0,226.6245,227.0151,226.6245,226.8913,2883.0
2023-06-28 13:50:00,238.15,238.38,238.04,238.27,3523.0,226.9008,227.1199,226.796,227.0151,3523.0
2023-06-28 14:00:00,238.4,238.57,238.34,238.37,1890.0,227.139,227.3009,227.0818,227.1104,1890.0
2023-06-28 14:10:00,238.44,238.59,238.32,238.44,3804.0,227.1771,227.32,227.0628,227.1771,3804.0
2023-06-28 14:20:00,238.57,238.68,238.4,238.68,4588.0,227.3009,227.4058,227.139,227.4058,4588.0
2023-06-28 14:30:00,238.59,238.88,238.53,238.87,10548.0,227.32,227.5963,227.2628,227.5868,10548.0
2023-06-28 14:40:00,238.83,239.02,238.67,238.95,7638.0,227.5487,227.7297,227.3962,227.663,7638.0
2023-06-28 14:50:00,238.97,239.04,238.78,238.96,4343.0,227.6821,227.7487,227.501,227.6725,4343.0
2023-06-28 15:00:00,238.92,239.04,238.59,238.96,9561.0,227.6344,227.7487,227.32,227.6725,9561.0
2023-06-28 15:10:00,239.01,239.2,238.79,239.2,7605.0,227.7202,227.9012,227.5106,227.9012,7605.0
2023-06-28 15:20:00,239.3,239.38,239.16,239.22,7835.0,227.9965,228.0727,227.8631,227.9202,7835.0
2023-06-28 15:30:00,239.22,239.42,239.07,239.19,14329.0,227.9202,228.1108,227.7773,227.8917,14329.0
2023-06-28 15:40:00,239.23,239.29,238.83,239.07,24015.0,227.9298,227.9869,227.5487,227.7773,24015.0
2023-06-28 15:50:00,238.99,239.39,238.71,239.12,89623.0,227.7011,228.0822,227.4343,227.825,89623.0
2023-06-29 09:30:00,239.83,241.67,238.81,241.67,20413.0,228.5014,230.2545,227.5296,230.2545,20413.0
2023-06-29 09:40:00,241.78,242.78,241.38,242.78,18162.0,230.3593,231.3121,229.9782,231.3121,18162.0
2023-06-29 09:50:00,243.0,245.0,243.0,244.72,42544.0,231.5217,233.4272,231.5217,233.1604,42544.0
2023-06-29 10:00:00,244.5,245.25,244.24,245.25,23926.0,232.9508,233.6654,232.7031,233.6654,23926.0
2023-06-29 10:10:00,245.32,246.35,245.13,245.77,23230.0,233.7321,234.7135,233.5511,234.1609,23230.0
2023-06-29 10:20:00,245.76,246.0,244.74,245.39,9746.0,234.1513,234.38,233.1795,233.7988,9746.0
2023-06-29 10:30:00,245.58,246.22,244.86,244.89,16119.0,233.9798,234.5896,233.2938,233.3224,16119.0
2023-06-29 10:40:00,244.6,244.9,243.92,244.33,8971.0,233.0461,233.3319,232.3982,232.7889,8971.0
2023-06-29 10:50:00,244.26,244.51,243.86,244.44,9696.0,232.7222,232.9604,232.3411,232.8937,9696.0
2023-06-29 11:00:00,244.38,244.63,244.05,244.05,6594.0,232.8365,233.0747,232.5221,232.5221,6594.0
2023-06-29 11:10:00,244.09,244.09,242.79,243.01,11849.0,232.5602,232.5602,231.3216,231.5312,11849.0
2023-06-29 11:20:00,243.04,243.22,242.34,242.99,5856.0,231.5598,231.7313,230.8929,231.5122,5856.0
2023-06-29 11:30:00,243.01,243.29,242.8,242.97,5416.0,231.5312,231.798,231.3311,231.4931,5416.0
2023-06-29 11:40:00,243.0,243.16,242.72,242.95,4544.0,231.5217,231.6741,231.2549,231.4741,4544.0
2023-06-29 11:50:00,242.99,243.53,242.99,243.16,5279.0,231.5122,232.0267,231.5122,231.6741,5279.0
2023-06-29 12:00:00,243.16,243.29,242.86,243.05,9373.0,231.6741,231.798,231.3883,231.5693,9373.0
2023-06-29 12:10:00,243.14,243.45,243.0,243.27,8139.0,231.6551,231.9504,231.5217,231.7789,8139.0
2023-06-29 12:20:00,243.27,243.65,243.22,243.52,10584.0,231.7789,232.141,231.7313,232.0171,10584.0
2023-06-29 12:30:00,243.54,243.75,243.43,243.44,4843.0,232.0362,232.2363,231.9314,231.9409,4843.0
2023-06-29 12:40:00,243.28,243.48,243.18,243.36,3746.0,231.7885,231.979,231.6932,231.8647,3746.0
2023-06-29 12:50:00,243.29,243.36,242.8,242.86,4591.0,231.798,231.8647,231.3311,231.3883,4591.0
2023-06-29 13:00:00,242.93,242.93,242.28,242.71,4443.0,231.455,231.455,230.8357,231.2454,4443.0
2023-06-29 13:10:00,242.6,243.29,242.47,243.09,11646.0,231.1406,231.798,231.0167,231.6074,11646.0
2023-06-29 13:20:00,243.03,243.03,242.72,242.97,2500.0,231.5503,231.5503,231.2549,231.4931,2500.0
2023-06-29 13:30:00,243.0,243.06,242.79,242.93,4156.0,231.5217,231.5789,231.3216,231.455,4156.0
2023-06-29 13:40:00,242.94,243.15,242.88,243.06,3721.0,231.4645,231.6646,231.4074,231.5789,3721.0
2023-06-29 13:50:00,243.08,243.19,242.77,242.77,3671.0,231.5979,231.7027,231.3026,231.3026,3671.0
2023-06-29 14:00:00,242.68,242.68,242.15,242.29,4963.0,231.2168,231.2168,230.7118,230.8452,4963.0
2023-06-29 14:10:00,242.29,242.68,242.23,242.61,12489.0,230.8452,231.2168,230.7881,231.1501,12489.0
2023-06-29 14:20:00,242.62,242.74,242.17,242.31,7110.0,231.1596,231.274,230.7309,230.8643,7110.0
2023-06-29 14:30:00,242.23,242.23,241.92,241.93,6398.0,230.7881,230.7881,230.4927,230.5022,6398.0
2023-06-29 14:40:00,241.82,241.82,241.58,241.73,5919.0,230.3974,230.3974,230.1688,230.3117,5919.0
2023-06-29 14:50:00,241.78,242.29,241.59,242.13,3662.0,230.3593,230.8452,230.1783,230.6928,3662.0
2023-06-29 15:00:00,242.31,243.03,242.28,242.91,6443.0,230.8643,231.5503,230.8357,231.4359,6443.0
2023-06-29 15:10:00,242.94,243.2,242.8,242.97,13571.0,231.4645,231.7122,231.3311,231.4931,13571.0
2023-06-29 15:20:00,242.98,243.26,242.96,243.14,6133.0,231.5026,231.7694,231.4836,231.6551,6133.0
2023-06-29 15:30:00,243.15,243.35,242.83,243.01,14668.0,231.6646,231.8552,231.3597,231.5312,14668.0
2023-06-29 15:40:00,242.95,243.11,242.3,242.41,33151.0,231.4741,231.6265,230.8548,230.9596,33151.0
2023-06-29 15:50:00,242.41,242.49,241.96,242.0,138935.0,230.9596,231.0358,230.5308,230.5689,138935.0
2023-06-30 09:30:00,243.81,244.87,242.67,244.36,20331.0,232.2934,233.3034,231.2073,232.8175,20331.0
2023-06-30 09:40:00,244.16,244.36,242.77,243.71,7453.0,232.6269,232.8175,231.3026,232.1982,7453.0
2023-06-30 09:50:00,243.95,245.12,243.82,244.81,7206.0,232.4268,233.5416,232.303,233.2462,7206.0
2023-06-30 10:00:00,244.76,245.55,244.47,245.26,5620.0,233.1986,233.9512,232.9223,233.6749,5620.0
2023-06-30 10:10:00,245.48,245.49,245.01,245.03,7581.0,233.8845,233.8941,233.4367,233.4558,7581.0
2023-06-30 10:20:00,244.98,245.4,244.66,245.32,6970.0,233.4082,233.8083,233.1033,233.7321,6970.0
2023-06-30 10:30:00,245.23,245.35,244.59,244.69,6707.0,233.6464,233.7607,233.0366,233.1319,6707.0
2023-06-30 10:40:00,244.54,244.54,243.94,244.0,5695.0,232.989,232.989,232.4173,232.4745,5695.0
2023-06-30 10:50:00,243.99,244.96,243.91,244.78,9005.0,232.4649,233.3891,232.3887,233.2176,9005.0
2023-06-30 11:00:00,244.79,245.55,244.72,245.26,5316.0,233.2271,233.9512,233.1604,233.6749,5316.0
2023-06-30 11:10:00,245.31,245.33,244.57,244.72,3289.0,233.7226,233.7416,233.0175,233.1604,3289.0
2023-06-30 11:20:00,244.76,244.92,244.7,244.89,5424.0,233.1986,233.351,233.1414,233.3224,5424.0
2023-06-30 11:30:00,244.72,245.25,244.72,244.97,4830.0,233.1604,233.6654,233.1604,233.3986,4830.0
2023-06-30 11:40:00,244.99,245.44,244.99,245.13,3555.0,233.4177,233.8464,233.4177,233.5511,3555.0
2023-06-30 11:50:00,245.06,245.07,244.46,245.01,4367.0,233.4844,233.4939,232.9127,233.4367,4367.0
2023-06-30 12:00:00,245.02,245.3,244.96,245.1,7405.0,233.4463,233.7131,233.3891,233.5225,7405.0
2023-06-30 12:10:00,245.19,245.34,245.15,245.34,3550.0,233.6082,233.7512,233.5701,233.7512,3550.0
2023-06-30 12:20:00,245.34,245.69,245.34,245.59,5578.0,233.7512,234.0846,233.7512,233.9894,5578.0
2023-06-30 12:30:00,245.67,245.77,245.61,245.74,1800.0,234.0656,234.1609,234.0084,234.1323,1800.0
2023-06-30 12:40:00,245.64,245.67,245.4,245.63,5025.0,234.037,234.0656,233.8083,234.0275,5025.0
2023-06-30 12:50:00,245.52,245.66,245.35,245.61,4425.0,233.9227,234.056,233.7607,234.0084,4425.0
2023-06-30 13:00:00,245.58,245.89,245.57,245.81,4921.0,233.9798,234.2752,233.9703,234.199,4921.0
2023-06-30 13:10:00,245.91,246.09,245.73,245.94,3369.0,234.2942,234.4657,234.1227,234.3228,3369.0
2023-06-30 13:20:00,245.82,246.04,245.82,246.03,2901.0,234.2085,234.4181,234.2085,234.4086,2901.0
2023-06-30 13:30:00,246.03,246.31,245.95,245.95,4163.0,234.4086,234.6753,234.3323,234.3323,4163.0
2023-06-30 13:40:00,245.93,246.0,245.61,245.87,2625.0,234.3133,234.38,234.0084,234.2561,2625.0
2023-06-30 13:50:00,245.9,246.09,245.84,246.0,2311.0,234.2847,234.4657,234.2275,234.38,2311.0
2023-06-30 14:00:00,246.06,246.22,246.01,246.14,2490.0,234.4372,234.5896,234.3895,234.5134,2490.0
2023-06-30 14:10:00,246.21,246.54,246.1,246.46,5595.0,234.5801,234.8945,234.4753,234.8183,5595.0
2023-06-30 14:20:00,246.39,246.48,245.99,246.27,7549.0,234.7516,234.8373,234.3705,234.6372,7549.0
2023-06-30 14:30:00,246.23,246.76,246.23,246.72,6604.0,234.5991,235.1041,234.5991,235.066,6604.0
2023-06-30 14:40:00,246.71,246.87,246.52,246.53,3031.0,235.0564,235.2089,234.8754,234.885,3031.0
2023-06-30 14:50:00,246.7,246.78,246.37,246.5,2607.0,235.0469,235.1231,234.7325,234.8564,2607.0
2023-06-30 15:00:00,246.53,246.61,246.03,246.04,4586.0,234.885,234.9612,234.4086,234.4181,4586.0
2023-06-30 15:10:00,246.16,246.43,246.0,246.29,4629.0,234.5324,234.7897,234.38,234.6563,4629.0
2023-06-30 15:20:00,246.36,246.37,245.82,246.15,11500.0,234.723,234.7325,234.2085,234.5229,11500.0
2023-06-30 15:30:00,246.2,246.25,245.8,245.96,11563.0,234.5705,234.6182,234.1894,234.3419,11563.0
2023-06-30 15:40:00,246.04,246.19,245.88,246.13,18935.0,234.4181,234.561,234.2657,234.5038,18935.0
2023-06-30 15:50:00,246.18,246.3,245.11,245.16,87921.0,234.5515,234.6658,233.532,233.5797,87921.0
2023-07-03 09:30:00,245.41,247.31,244.62,246.12,28334.0,233.8179,235.6281,233.0652,234.4943,28334.0
2023-07-03 09:40:00,245.78,247.08,245.48,246.02,9850.0,234.1704,235.409,233.8845,234.399,9850.0
2023-07-03 09:50:00,245.85,246.32,245.28,246.32,7343.0,234.2371,234.6849,233.694,234.6849,7343.0
2023-07-03 10:00:00,246.33,246.47,245.87,246.2,14213.0,234.6944,234.8278,234.2561,234.5705,14213.0
2023-07-03 10:10:00,246.72,247.58,246.72,247.08,7830.0,235.066,235.8854,235.066,235.409,7830.0
2023-07-03 10:20:00,247.25,247.63,247.01,247.63,9841.0,235.5709,235.933,235.3423,235.933,9841.0
2023-07-03 10:30:00,247.71,247.77,246.83,247.65,10858.0,236.0092,236.0664,235.1708,235.952,10858.0
2023-07-03 10:40:00,247.76,247.94,247.4,247.91,15740.0,236.0569,236.2283,235.7139,236.1998,15740.0
2023-07-03 10:50:00,247.83,248.34,247.57,247.91,15960.0,236.1235,236.6095,235.8758,236.1998,15960.0
2023-07-03 11:00:00,247.86,249.04,247.83,248.99,9513.0,236.1521,237.2764,236.1235,237.2288,9513.0
2023-07-03 11:10:00,248.98,248.99,247.69,248.04,11211.0,237.2192,237.2288,235.9902,236.3236,11211.0
2023-07-03 11:20:00,248.02,248.17,247.83,248.05,9457.0,236.3046,236.4475,236.1235,236.3332,9457.0
2023-07-03 11:30:00,248.05,248.2,247.51,247.94,14620.0,236.3332,236.4761,235.8187,236.2283,14620.0
2023-07-03 11:40:00,247.89,248.07,247.69,247.78,6405.0,236.1807,236.3522,235.9902,236.0759,6405.0
2023-07-03 11:50:00,247.67,248.13,247.66,248.09,15709.0,235.9711,236.4094,235.9616,236.3713,15709.0
2023-07-03 12:00:00,248.13,248.46,247.84,248.3,11062.0,236.4094,236.7238,236.1331,236.5713,11062.0
2023-07-03 12:10:00,248.31,248.59,248.0,248.19,9218.0,236.5809,236.8476,236.2855,236.4665,9218.0
2023-07-03 12:20:00,248.36,248.99,248.35,248.58,10644.0,236.6285,237.2288,236.619,236.8381,10644.0
2023-07-03 12:30:00,248.63,249.11,248.48,249.07,12560.0,236.8858,237.3431,236.7428,237.305,12560.0
2023-07-03 12:40:00,249.14,249.23,248.81,249.21,32850.0,237.3717,237.4574,237.0573,237.4384,32850.0
2023-07-03 12:50:00,249.21,249.22,248.45,248.48,55862.0,237.4384,237.4479,236.7143,236.7428,55862.0
2023-07-05 09:30:00,246.0,246.88,244.1,246.11,23555.0,234.38,235.2184,232.5697,234.4848,23555.0
2023-07-05 09:40:00,245.49,245.56,243.44,244.52,28465.0,233.8941,233.9608,231.9409,232.9699,28465.0
2023-07-05 09:50:00,244.68,245.2,244.34,245.2,11454.0,233.1223,233.6178,232.7984,233.6178,11454.0
2023-07-05 10:00:00,245.0,245.13,244.41,244.79,16751.0,233.4272,233.5511,232.8651,233.2271,16751.0
2023-07-05 10:10:00,244.64,244.64,244.06,244.48,7241.0,233.0842,233.0842,232.5316,232.9318,7241.0
2023-07-05 10:20:00,244.56,244.72,243.42,243.73,5799.0,233.008,233.1604,231.9219,232.2172,5799.0
2023-07-05 10:30:00,243.71,243.9,243.44,243.83,9033.0,232.1982,232.3792,231.9409,232.3125,9033.0
2023-07-05 10:40:00,243.87,245.15,243.87,244.58,19076.0,232.3506,233.5701,232.3506,233.0271,19076.0
2023-07-05 10:50:00,244.67,245.63,244.62,245.22,8656.0,233.1128,234.0275,233.0652,233.6368,8656.0
2023-07-05 11:00:00,245.33,245.76,245.32,245.49,5036.0,233.7416,234.1513,233.7321,233.8941,5036.0
2023-07-05 11:10:00,245.46,246.2,245.46,245.65,6900.0,233.8655,234.5705,233.8655,234.0465,6900.0
2023-07-05 11:20:00,245.66,245.92,245.61,245.81,2593.0,234.056,234.3038,234.0084,234.199,2593.0
2023-07-05 11:30:00,245.83,246.33,245.82,245.93,8408.0,234.218,234.6944,234.2085,234.3133,8408.0
2023-07-05 11:40:00,245.92,246.09,245.46,245.46,4101.0,234.3038,234.4657,233.8655,233.8655,4101.0
2023-07-05 11:50:00,245.44,246.16,245.44,246.06,6857.0,233.8464,234.5324,233.8464,234.4372,6857.0
2023-07-05 12:00:00,246.17,246.52,246.04,246.19,18725.0,234.542,234.8754,234.4181,234.561,18725.0
2023-07-05 12:10:00,246.03,246.03,245.34,245.55,3958.0,234.4086,234.4086,233.7512,233.9512,3958.0
2023-07-05 12:20:00,245.64,245.64,244.96,245.04,3096.0,234.037,234.037,233.3891,233.4653,3096.0
2023-07-05 12:30:00,244.89,244.94,244.2,244.5,4322.0,233.3224,233.3701,232.665,232.9508,4322.0
2023-07-05 12:40:00,244.46,244.8,244.24,244.73,4862.0,232.9127,233.2367,232.7031,233.17,4862.0
2023-07-05 12:50:00,244.74,244.74,244.44,244.6,2999.0,233.1795,233.1795,232.8937,233.0461,2999.0
2023-07-05 13:00:00,244.64,244.71,244.34,244.53,2730.0,233.0842,233.1509,232.7984,232.9794,2730.0
2023-07-05 13:10:00,244.44,244.74,244.19,244.74,3686.0,232.8937,233.1795,232.6555,233.1795,3686.0
2023-07-05 13:20:00,244.73,245.04,244.72,244.95,3732.0,233.17,233.4653,233.1604,233.3796,3732.0
2023-07-05 13:30:00,244.97,244.97,244.7,244.75,2799.0,233.3986,233.3986,233.1414,233.189,2799.0
2023-07-05 13:40:00,244.71,244.86,244.65,244.81,2714.0,233.1509,233.2938,233.0938,233.2462,2714.0
2023-07-05 13:50:00,244.8,244.94,244.65,244.83,5629.0,233.2367,233.3701,233.0938,233.2653,5629.0
2023-07-05 14:00:00,244.91,244.92,244.26,244.41,4282.0,233.3415,233.351,232.7222,232.8651,4282.0
2023-07-05 14:10:00,244.38,244.41,243.67,243.67,5429.0,232.8365,232.8651,232.16,232.16,5429.0
2023-07-05 14:20:00,243.66,244.11,243.65,243.97,4016.0,232.1505,232.5793,232.141,232.4459,4016.0
2023-07-05 14:30:00,244.04,244.27,243.9,244.15,4203.0,232.5126,232.7317,232.3792,232.6174,4203.0
2023-07-05 14:40:00,244.25,244.29,244.15,244.23,1956.0,232.7126,232.7508,232.6174,232.6936,1956.0
2023-07-05 14:50:00,244.29,244.34,244.17,244.31,3928.0,232.7508,232.7984,232.6364,232.7698,3928.0
2023-07-05 15:00:00,244.34,244.37,243.99,244.04,3992.0,232.7984,232.827,232.4649,232.5126,3992.0
2023-07-05 15:10:00,244.05,244.12,243.85,243.85,3098.0,232.5221,232.5888,232.3315,232.3315,3098.0
2023-07-05 15:20:00,243.96,244.05,243.86,243.97,3896.0,232.4363,232.5221,232.3411,232.4459,3896.0
2023-07-05 15:30:00,244.0,244.06,243.87,243.88,8442.0,232.4745,232.5316,232.3506,232.3601,8442.0
2023-07-05 15:40:00,243.86,243.91,243.33,243.45,17076.0,232.3411,232.3887,231.8361,231.9504,17076.0
2023-07-05 15:50:00,243.42,243.75,243.11,243.32,76676.0,231.9219,232.2363,231.6265,231.8266,76676.0
2023-07-06 09:30:00,241.16,242.83,240.46,242.36,19084.0,229.7686,231.3597,229.1017,230.9119,19084.0
2023-07-06 09:40:00,242.36,242.36,240.54,242.11,6620.0,230.9119,230.9119,229.1779,230.6737,6620.0
2023-07-06 09:50:00,242.41,242.43,241.53,242.03,4779.0,230.9596,230.9786,230.1211,230.5975,4779.0
2023-07-06 10:00:00,241.93,242.3,241.1,241.1,4826.0,230.5022,230.8548,229.7114,229.7114,4826.0
2023-07-06 10:10:00,240.98,242.18,240.98,241.48,3546.0,229.5971,230.7404,229.5971,230.0735,3546.0
2023-07-06 10:20:00,241.35,241.6,240.18,240.19,3989.0,229.9496,230.1878,228.8349,228.8444,3989.0
2023-07-06 10:30:00,240.16,241.03,239.91,239.91,9739.0,228.8158,229.6447,228.5777,228.5777,9739.0
2023-07-06 10:40:00,239.91,240.59,239.81,240.45,3936.0,228.5777,229.2255,228.4824,229.0921,3936.0
2023-07-06 10:50:00,240.34,240.72,240.12,240.23,1985.0,228.9873,229.3494,228.7777,228.8825,1985.0
2023-07-06 11:00:00,240.47,240.76,240.47,240.59,2737.0,229.1112,229.3875,229.1112,229.2255,2737.0
2023-07-06 11:10:00,240.57,240.65,240.24,240.44,7579.0,229.2065,229.2827,228.8921,229.0826,7579.0
2023-07-06 11:20:00,240.41,240.5,239.76,240.35,3778.0,229.054,229.1398,228.4347,228.9969,3778.0
2023-07-06 11:30:00,240.4,240.63,240.33,240.49,2273.0,229.0445,229.2636,228.9778,229.1303,2273.0
2023-07-06 11:40:00,240.57,240.88,240.48,240.8,5478.0,229.2065,229.5018,229.1207,229.4256,5478.0
2023-07-06 11:50:00,240.96,241.08,240.32,240.53,11596.0,229.5781,229.6924,228.9683,229.1684,11596.0
2023-07-06 12:00:00,240.79,241.07,240.57,240.6,4509.0,229.4161,229.6829,229.2065,229.2351,4509.0
2023-07-06 12:10:00,240.7,240.72,240.4,240.4,10430.0,229.3303,229.3494,229.0445,229.0445,10430.0
2023-07-06 12:20:00,240.4,240.47,240.36,240.36,2084.0,229.0445,229.1112,229.0064,229.0064,2084.0
2023-07-06 12:30:00,240.28,240.62,240.28,240.35,2262.0,228.9302,229.2541,228.9302,228.9969,2262.0
2023-07-06 12:40:00,240.22,240.47,240.0,240.43,6652.0,228.873,229.1112,228.6634,229.0731,6652.0
2023-07-06 12:50:00,240.62,240.86,240.46,240.68,2188.0,229.2541,229.4828,229.1017,229.3113,2188.0
2023-07-06 13:00:00,240.79,240.95,240.61,240.61,3776.0,229.4161,229.5685,229.2446,229.2446,3776.0
2023-07-06 13:10:00,240.8,241.18,240.8,241.04,4999.0,229.4256,229.7877,229.4256,229.6543,4999.0
2023-07-06 13:20:00,241.3,241.59,241.25,241.38,4858.0,229.902,230.1783,229.8544,229.9782,4858.0
2023-07-06 13:30:00,241.2,241.43,241.14,241.43,2770.0,229.8067,230.0259,229.7496,230.0259,2770.0
2023-07-06 13:40:00,241.63,241.65,241.31,241.48,1893.0,230.2164,230.2355,229.9115,230.0735,1893.0
2023-07-06 13:50:00,241.44,241.75,241.31,241.72,1736.0,230.0354,230.3307,229.9115,230.3022,1736.0
2023-07-06 14:00:00,241.59,241.59,241.25,241.57,3255.0,230.1783,230.1783,229.8544,230.1592,3255.0
2023-07-06 14:10:00,241.56,241.71,241.51,241.58,1500.0,230.1497,230.2926,230.1021,230.1688,1500.0
2023-07-06 14:20:00,241.58,241.69,241.27,241.36,1919.0,230.1688,230.2736,229.8734,229.9592,1919.0
2023-07-06 14:30:00,241.38,241.65,241.3,241.65,2911.0,229.9782,230.2355,229.902,230.2355,2911.0
2023-07-06 14:40:00,241.66,241.81,241.55,241.81,2446.0,230.245,230.3879,230.1402,230.3879,2446.0
2023-07-06 14:50:00,241.82,241.89,241.7,241.89,2479.0,230.3974,230.4641,230.2831,230.4641,2479.0
2023-07-06 15:00:00,241.83,241.92,241.72,241.92,3035.0,230.407,230.4927,230.3022,230.4927,3035.0
2023-07-06 15:10:00,241.96,242.13,241.69,242.13,3485.0,230.5308,230.6928,230.2736,230.6928,3485.0
2023-07-06 15:20:00,241.96,242.04,241.79,241.88,4602.0,230.5308,230.607,230.3688,230.4546,4602.0
2023-07-06 15:30:00,241.88,242.31,241.88,242.08,8112.0,230.4546,230.8643,230.4546,230.6452,8112.0
2023-07-06 15:40:00,242.12,242.32,241.91,242.32,14679.0,230.6833,230.8738,230.4832,230.8738,14679.0
2023-07-06 15:50:00,242.5,242.51,242.08,242.18,56733.0,231.0453,231.0548,230.6452,230.7404,56733.0
2023-07-07 09:30:00,241.1,243.67,241.1,242.61,19354.0,229.7114,232.16,229.7114,231.1501,19354.0
2023-07-07 09:40:00,242.7,243.81,242.16,243.48,9619.0,231.2359,232.2934,230.7214,231.979,9619.0
2023-07-07 09:50:00,243.94,244.38,243.6,243.92,5253.0,232.4173,232.8365,232.0934,232.3982,5253.0
2023-07-07 10:00:00,243.91,244.32,243.66,244.31,6529.0,232.3887,232.7793,232.1505,232.7698,6529.0
2023-07-07 10:10:00,244.51,244.97,244.21,244.68,3393.0,232.9604,233.3986,232.6745,233.1223,3393.0
2023-07-07 10:20:00,244.68,245.07,244.36,244.88,3297.0,233.1223,233.4939,232.8175,233.3129,3297.0
2023-07-07 10:30:00,244.86,245.53,244.48,245.44,8175.0,233.2938,233.9322,232.9318,233.8464,8175.0
2023-07-07 10:40:00,245.9,246.03,245.54,245.55,5008.0,234.2847,234.4086,233.9417,233.9512,5008.0
2023-07-07 10:50:00,245.53,246.29,245.41,246.13,4923.0,233.9322,234.6563,233.8179,234.5038,4923.0
2023-07-07 11:00:00,246.2,246.58,246.08,246.24,8477.0,234.5705,234.9326,234.4562,234.6086,8477.0
2023-07-07 11:10:00,246.16,246.43,245.93,245.93,8204.0,234.5324,234.7897,234.3133,234.3133,8204.0
2023-07-07 11:20:00,245.97,246.23,245.93,246.17,3733.0,234.3514,234.5991,234.3133,234.542,3733.0
2023-07-07 11:30:00,246.14,246.5,246.02,246.1,4693.0,234.5134,234.8564,234.399,234.4753,4693.0
2023-07-07 11:40:00,246.27,246.27,245.98,246.13,2100.0,234.6372,234.6372,234.3609,234.5038,2100.0
2023-07-07 11:50:00,246.01,246.02,245.48,245.86,3618.0,234.3895,234.399,233.8845,234.2466,3618.0
2023-07-07 12:00:00,246.0,246.1,245.82,245.93,2426.0,234.38,234.4753,234.2085,234.3133,2426.0
2023-07-07 12:10:00,245.91,246.61,245.7,246.51,9936.0,234.2942,234.9612,234.0942,234.8659,9936.0
2023-07-07 12:20:00,246.44,246.92,246.37,246.88,4031.0,234.7992,235.2565,234.7325,235.2184,4031.0
2023-07-07 12:30:00,246.91,247.6,246.71,247.55,6224.0,235.247,235.9044,235.0564,235.8568,6224.0
2023-07-07 12:40:00,247.6,248.19,247.4,247.73,6005.0,235.9044,236.4665,235.7139,236.0283,6005.0
2023-07-07 12:50:00,247.7,248.07,247.63,247.87,7117.0,235.9997,236.3522,235.933,236.1617,7117.0
2023-07-07 13:00:00,248.08,248.19,247.95,247.97,7873.0,236.3617,236.4665,236.2379,236.2569,7873.0
2023-07-07 13:10:00,247.92,247.92,247.67,247.71,4199.0,236.2093,236.2093,235.9711,236.0092,4199.0
2023-07-07 13:20:00,247.8,247.84,247.24,247.24,5151.0,236.095,236.1331,235.5614,235.5614,5151.0
2023-07-07 13:30:00,247.31,247.31,246.71,246.72,4841.0,235.6281,235.6281,235.0564,235.066,4841.0
2023-07-07 13:40:00,246.85,247.27,246.85,247.09,3651.0,235.1898,235.59,235.1898,235.4185,3651.0
2023-07-07 13:50:00,247.06,247.19,246.86,246.88,3803.0,235.3899,235.5138,235.1994,235.2184,3803.0
2023-07-07 14:00:00,246.98,246.98,246.53,246.68,11193.0,235.3137,235.3137,234.885,235.0279,11193.0
2023-07-07 14:10:00,246.71,246.83,246.6,246.81,15271.0,235.0564,235.1708,234.9516,235.1517,15271.0
2023-07-07 14:20:00,246.67,247.2,246.65,247.2,6276.0,235.0183,235.5233,234.9993,235.5233,6276.0
2023-07-07 14:30:00,247.15,247.32,247.01,247.3,12785.0,235.4757,235.6376,235.3423,235.6186,12785.0
2023-07-07 14:40:00,247.23,247.36,246.76,246.83,13501.0,235.5519,235.6757,235.1041,235.1708,13501.0
2023-07-07 14:50:00,246.81,246.93,246.62,246.63,8612.0,235.1517,235.2661,234.9707,234.9802,8612.0
2023-07-07 15:00:00,246.57,246.63,246.39,246.42,12114.0,234.9231,234.9802,234.7516,234.7801,12114.0
2023-07-07 15:10:00,246.52,246.89,246.46,246.62,12772.0,234.8754,235.2279,234.8183,234.9707,12772.0
2023-07-07 15:20:00,246.56,246.63,246.38,246.52,5632.0,234.9135,234.9802,234.742,234.8754,5632.0
2023-07-07 15:30:00,246.53,246.71,246.25,246.28,28398.0,234.885,235.0564,234.6182,234.6468,28398.0
2023-07-07 15:40:00,246.13,246.23,245.89,246.08,20196.0,234.5038,234.5991,234.2752,234.4562,20196.0
2023-07-07 15:50:00,246.03,246.37,245.57,245.81,87035.0,234.4086,234.7325,233.9703,234.199,87035.0
2023-07-10 09:30:00,246.11,250.57,246.07,248.84,31482.0,234.4848,238.7341,234.4467,237.0858,31482.0
2023-07-10 09:40:00,248.35,250.96,248.33,250.79,7910.0,236.619,239.1057,236.5999,238.9437,7910.0
2023-07-10 09:50:00,250.78,251.71,250.56,251.55,6503.0,238.9342,239.8203,238.7246,239.6678,6503.0
2023-07-10 10:00:00,251.56,252.45,251.46,252.45,11419.0,239.6774,240.5253,239.5821,240.5253,11419.0
2023-07-10 10:10:00,252.28,252.54,251.91,251.91,10262.0,240.3633,240.6111,240.0108,240.0108,10262.0
2023-07-10 10:20:00,251.88,252.23,251.41,251.54,12925.0,239.9822,240.3157,239.5344,239.6583,12925.0
2023-07-10 10:30:00,251.41,251.72,250.57,251.08,7959.0,239.5344,239.8298,238.7341,239.22,7959.0
2023-07-10 10:40:00,251.12,251.99,250.56,251.77,15139.0,239.2581,240.087,238.7246,239.8774,15139.0
2023-07-10 10:50:00,251.82,251.9,251.35,251.46,7110.0,239.9251,240.0013,239.4773,239.5821,7110.0
2023-07-10 11:00:00,251.63,251.74,251.1,251.12,6627.0,239.744,239.8489,239.2391,239.2581,6627.0
2023-07-10 11:10:00,251.21,251.32,250.78,250.8,5401.0,239.3439,239.4487,238.9342,238.9533,5401.0
2023-07-10 11:20:00,250.8,251.29,250.8,251.26,9799.0,238.9533,239.4201,238.9533,239.3915,9799.0
2023-07-10 11:30:00,251.22,251.98,251.21,251.6,13566.0,239.3534,240.0775,239.3439,239.7155,13566.0
2023-07-10 11:40:00,251.57,252.06,251.2,251.2,16942.0,239.6869,240.1537,239.3344,239.3344,16942.0
2023-07-10 11:50:00,251.19,251.66,251.18,251.55,16752.0,239.3248,239.7726,239.3153,239.6678,16752.0
2023-07-10 12:00:00,251.42,251.53,250.27,250.28,12612.0,239.544,239.6488,238.4483,238.4578,12612.0
2023-07-10 12:10:00,250.25,251.11,250.0,251.11,16520.0,238.4292,239.2486,238.191,239.2486,16520.0
2023-07-10 12:20:00,251.1,251.56,251.1,251.45,8284.0,239.2391,239.6774,239.2391,239.5726,8284.0
2023-07-10 12:30:00,251.42,251.67,251.2,251.29,9373.0,239.544,239.7822,239.3344,239.4201,9373.0
2023-07-10 12:40:00,251.13,251.61,251.1,251.6,5715.0,239.2677,239.725,239.2391,239.7155,5715.0
2023-07-10 12:50:00,251.59,251.6,251.24,251.51,5253.0,239.7059,239.7155,239.3725,239.6297,5253.0
2023-07-10 13:00:00,251.58,252.1,251.55,251.98,14177.0,239.6964,240.1918,239.6678,240.0775,14177.0
2023-07-10 13:10:00,251.98,252.37,251.76,252.36,10557.0,240.0775,240.4491,239.8679,240.4396,10557.0
2023-07-10 13:20:00,252.5,252.5,251.85,252.1,17117.0,240.573,240.573,239.9537,240.1918,17117.0
2023-07-10 13:30:00,252.1,252.47,252.07,252.28,11497.0,240.1918,240.5444,240.1633,240.3633,11497.0
2023-07-10 13:40:00,252.27,252.36,252.24,252.28,5073.0,240.3538,240.4396,240.3252,240.3633,5073.0
2023-07-10 13:50:00,252.32,252.74,252.31,252.74,10301.0,240.4015,240.8016,240.3919,240.8016,10301.0
2023-07-10 14:00:00,252.83,252.94,252.24,252.24,7508.0,240.8874,240.9922,240.3252,240.3252,7508.0
2023-07-10 14:10:00,252.32,252.64,252.24,252.62,13091.0,240.4015,240.7063,240.3252,240.6873,13091.0
2023-07-10 14:20:00,252.53,252.89,252.39,252.89,9075.0,240.6015,240.9445,240.4681,240.9445,9075.0
2023-07-10 14:30:00,252.88,252.89,252.53,252.53,5428.0,240.935,240.9445,240.6015,240.6015,5428.0
2023-07-10 14:40:00,252.54,252.61,252.23,252.3,8668.0,240.6111,240.6778,240.3157,240.3824,8668.0
2023-07-10 14:50:00,252.28,252.74,252.27,252.63,9346.0,240.3633,240.8016,240.3538,240.6968,9346.0
2023-07-10 15:00:00,252.62,252.74,252.53,252.55,9323.0,240.6873,240.8016,240.6015,240.6206,9323.0
2023-07-10 15:10:00,252.57,253.05,252.46,252.88,22505.0,240.6396,241.097,240.5348,240.935,22505.0
2023-07-10 15:20:00,252.93,252.97,252.51,252.83,18489.0,240.9826,241.0208,240.5825,240.8874,18489.0
2023-07-10 15:30:00,252.82,253.25,252.73,253.13,19871.0,240.8778,241.2875,240.7921,241.1732,19871.0
2023-07-10 15:40:00,253.19,253.5,253.05,253.05,28264.0,241.2304,241.5257,241.097,241.097,28264.0
2023-07-10 15:50:00,253.11,253.16,252.65,253.09,158028.0,241.1541,241.2018,240.7159,241.1351,158028.0
2023-07-11 09:30:00,254.34,256.98,254.34,255.83,35085.0,242.326,244.8413,242.326,243.7457,35085.0
2023-07-11 09:40:00,255.79,257.0,255.51,257.0,9647.0,243.7075,244.8604,243.4408,244.8604,9647.0
2023-07-11 09:50:00,257.15,257.26,256.35,256.86,14805.0,245.0033,245.1081,244.2411,244.727,14805.0
2023-07-11 10:00:00,256.69,257.04,256.38,256.79,14290.0,244.565,244.8985,244.2697,244.6603,14290.0
2023-07-11 10:10:00,256.7,256.89,256.05,256.65,9601.0,244.5746,244.7556,243.9553,244.5269,9601.0
2023-07-11 10:20:00,256.62,256.62,255.93,256.29,16190.0,244.4983,244.4983,243.8409,244.1839,16190.0
2023-07-11 10:30:00,256.18,257.71,255.66,256.37,49822.0,244.0791,245.5369,243.5837,244.2602,49822.0
2023-07-11 10:40:00,256.36,256.65,256.08,256.49,18331.0,244.2506,244.5269,243.9838,244.3745,18331.0
2023-07-11 10:50:00,256.46,256.48,254.78,255.5,14984.0,244.3459,244.365,242.7453,243.4312,14984.0
2023-07-11 11:00:00,255.63,255.88,254.91,255.39,24038.0,243.5551,243.7933,242.8691,243.3264,24038.0
2023-07-11 11:10:00,255.35,256.04,255.28,255.84,4477.0,243.2883,243.9457,243.2216,243.7552,4477.0
2023-07-11 11:20:00,255.87,256.34,255.26,255.61,5899.0,243.7838,244.2316,243.2026,243.536,5899.0
2023-07-11 11:30:00,255.62,255.84,255.28,255.73,13346.0,243.5456,243.7552,243.2216,243.6504,13346.0
2023-07-11 11:40:00,255.8,256.82,255.75,256.45,15583.0,243.7171,244.6889,243.6694,244.3364,15583.0
2023-07-11 11:50:00,256.45,256.85,256.39,256.63,9690.0,244.3364,244.7175,244.2792,244.5079,9690.0
2023-07-11 12:00:00,256.63,256.75,255.43,255.68,7399.0,244.5079,244.6222,243.3646,243.6027,7399.0
2023-07-11 12:10:00,255.74,256.31,255.73,255.95,3921.0,243.6599,244.203,243.6504,243.86,3921.0
2023-07-11 12:20:00,255.9,255.9,255.1,255.43,5232.0,243.8124,243.8124,243.0501,243.3646,5232.0
2023-07-11 12:30:00,255.36,255.41,254.94,255.14,3517.0,243.2979,243.3455,242.8977,243.0883,3517.0
2023-07-11 12:40:00,255.26,255.39,254.91,255.17,4784.0,243.2026,243.3264,242.8691,243.1168,4784.0
2023-07-11 12:50:00,255.15,255.21,255.0,255.09,4501.0,243.0978,243.1549,242.9549,243.0406,4501.0
2023-07-11 13:00:00,255.14,255.54,255.11,255.27,7908.0,243.0883,243.4694,243.0597,243.2121,7908.0
2023-07-11 13:10:00,255.17,255.37,254.99,254.99,22073.0,243.1168,243.3074,242.9453,242.9453,22073.0
2023-07-11 13:20:00,254.99,255.36,254.98,255.36,4680.0,242.9453,243.2979,242.9358,243.2979,4680.0
2023-07-11 13:30:00,255.45,255.46,254.99,254.99,4628.0,243.3836,243.3931,242.9453,242.9453,4628.0
2023-07-11 13:40:00,255.03,255.2,254.72,255.01,4431.0,242.9834,243.1454,242.6881,242.9644,4431.0
2023-07-11 13:50:00,255.06,255.22,254.84,254.96,2429.0,243.012,243.1645,242.8024,242.9168,2429.0
2023-07-11 14:00:00,254.89,254.89,254.51,254.72,4880.0,242.8501,242.8501,242.488,242.6881,4880.0
2023-07-11 14:10:00,254.56,254.56,254.3,254.48,2600.0,242.5356,242.5356,242.2879,242.4594,2600.0
2023-07-11 14:20:00,254.4,254.74,254.25,254.74,8046.0,242.3832,242.7071,242.2403,242.7071,8046.0
2023-07-11 14:30:00,254.78,254.95,254.69,254.9,7874.0,242.7453,242.9072,242.6595,242.8596,7874.0
2023-07-11 14:40:00,254.89,255.06,254.82,254.88,9990.0,242.8501,243.012,242.7834,242.8405,9990.0
2023-07-11 14:50:00,254.88,255.04,254.74,254.95,11158.0,242.8405,242.993,242.7071,242.9072,11158.0
2023-07-11 15:00:00,255.0,255.33,254.99,255.28,9530.0,242.9549,243.2693,242.9453,243.2216,9530.0
2023-07-11 15:10:00,255.28,255.6,255.22,255.6,11272.0,243.2216,243.5265,243.1645,243.5265,11272.0
2023-07-11 15:20:00,255.6,256.09,255.6,256.09,20813.0,243.5265,243.9934,243.5265,243.9934,20813.0
2023-07-11 15:30:00,255.99,256.16,255.78,255.83,22538.0,243.8981,244.0601,243.698,243.7457,22538.0
2023-07-11 15:40:00,255.81,256.67,255.74,256.67,25246.0,243.7266,244.546,243.6599,244.546,25246.0
2023-07-11 15:50:00,256.65,256.9,256.45,256.6,95776.0,244.5269,244.7651,244.3364,244.4793,95776.0
2023-07-12 09:30:00,259.65,259.65,257.26,258.02,21676.0,247.3852,247.3852,245.1081,245.8322,21676.0
2023-07-12 09:40:00,257.85,259.28,257.16,258.73,6405.0,245.6702,247.0327,245.0128,246.5087,6405.0
2023-07-12 09:50:00,258.7,259.73,258.45,259.7,16879.0,246.4801,247.4614,246.2419,247.4329,16879.0
2023-07-12 10:00:00,259.64,259.89,258.9,259.56,14683.0,247.3757,247.6139,246.6706,247.2995,14683.0
2023-07-12 10:10:00,259.55,260.33,259.55,260.03,24410.0,247.2899,248.0331,247.2899,247.7473,24410.0
2023-07-12 10:20:00,259.99,259.99,258.13,259.07,5342.0,247.7092,247.7092,245.937,246.8326,5342.0
2023-07-12 10:30:00,259.06,259.46,258.94,259.44,7634.0,246.8231,247.2042,246.7088,247.1851,7634.0
2023-07-12 10:40:00,258.83,259.38,258.56,259.17,8183.0,246.604,247.128,246.3467,246.9279,8183.0
2023-07-12 10:50:00,259.18,259.83,259.17,259.65,5483.0,246.9374,247.5567,246.9279,247.3852,5483.0
2023-07-12 11:00:00,259.68,259.87,259.1,259.1,3306.0,247.4138,247.5948,246.8612,246.8612,3306.0
2023-07-12 11:10:00,259.09,259.56,259.06,259.41,4810.0,246.8517,247.2995,246.8231,247.1566,4810.0
2023-07-12 11:20:00,259.01,259.03,258.6,258.66,7029.0,246.7754,246.7945,246.3848,246.442,7029.0
2023-07-12 11:30:00,258.75,258.76,258.23,258.23,8608.0,246.5277,246.5373,246.0323,246.0323,8608.0
2023-07-12 11:40:00,258.06,258.4,257.7,258.28,4932.0,245.8703,246.1943,245.5273,246.0799,4932.0
2023-07-12 11:50:00,258.39,258.39,257.24,257.43,3014.0,246.1847,246.1847,245.0891,245.2701,3014.0
2023-07-12 12:00:00,257.72,257.72,257.1,257.19,2629.0,245.5464,245.5464,244.9557,245.0414,2629.0
2023-07-12 12:10:00,256.86,257.54,256.64,256.69,10835.0,244.727,245.3749,244.5174,244.565,10835.0
2023-07-12 12:20:00,256.72,256.96,256.66,256.82,2232.0,244.5936,244.8223,244.5365,244.6889,2232.0
2023-07-12 12:30:00,256.89,257.01,256.7,256.93,2190.0,244.7556,244.8699,244.5746,244.7937,2190.0
2023-07-12 12:40:00,257.07,257.1,256.65,257.02,3671.0,244.9271,244.9557,244.5269,244.8794,3671.0
2023-07-12 12:50:00,256.95,257.22,256.76,256.8,3510.0,244.8128,245.07,244.6317,244.6698,3510.0
2023-07-12 13:00:00,256.93,257.32,256.8,257.16,3298.0,244.7937,245.1653,244.6698,245.0128,3298.0
2023-07-12 13:10:00,257.33,257.56,257.25,257.55,2684.0,245.1748,245.3939,245.0986,245.3844,2684.0
2023-07-12 13:20:00,257.57,257.57,257.21,257.21,1722.0,245.4035,245.4035,245.0605,245.0605,1722.0
2023-07-12 13:30:00,257.22,257.51,257.09,257.16,5793.0,245.07,245.3463,244.9461,245.0128,5793.0
2023-07-12 13:40:00,257.31,257.31,256.87,257.06,1856.0,245.1557,245.1557,244.7365,244.9176,1856.0
2023-07-12 13:50:00,257.02,257.06,256.91,257.02,3307.0,244.8794,244.9176,244.7746,244.8794,3307.0
2023-07-12 14:00:00,257.11,258.0,257.0,257.66,11465.0,244.9652,245.8132,244.8604,245.4892,11465.0
2023-07-12 14:10:00,257.66,257.94,257.49,257.61,4120.0,245.4892,245.756,245.3272,245.4416,4120.0
2023-07-12 14:20:00,257.59,257.65,257.24,257.37,15738.0,245.4225,245.4797,245.0891,245.2129,15738.0
2023-07-12 14:30:00,257.45,257.48,257.16,257.2,4209.0,245.2891,245.3177,245.0128,245.0509,4209.0
2023-07-12 14:40:00,257.24,257.37,256.99,257.05,3412.0,245.0891,245.2129,244.8509,244.908,3412.0
2023-07-12 14:50:00,257.03,257.13,256.89,256.89,8201.0,244.889,244.9843,244.7556,244.7556,8201.0
2023-07-12 15:00:00,256.92,256.93,256.65,256.81,8795.0,244.7842,244.7937,244.5269,244.6794,8795.0
2023-07-12 15:10:00,256.8,257.08,256.79,256.9,2755.0,244.6698,244.9366,244.6603,244.7651,2755.0
2023-07-12 15:20:00,256.79,256.84,256.23,256.58,3881.0,244.6603,244.7079,244.1268,244.4602,3881.0
2023-07-12 15:30:00,256.6,256.78,256.43,256.63,6950.0,244.4793,244.6508,244.3173,244.5079,6950.0
2023-07-12 15:40:00,256.62,256.87,256.51,256.66,9182.0,244.4983,244.7365,244.3935,244.5365,9182.0
2023-07-12 15:50:00,256.6,257.14,256.35,257.04,56545.0,244.4793,244.9938,244.2411,244.8985,56545.0
2023-07-13 09:30:00,257.02,257.02,255.28,255.66,12924.0,244.8794,244.8794,243.2216,243.5837,12924.0
2023-07-13 09:40:00,255.53,257.01,255.0,257.0,10409.0,243.4598,244.8699,242.9549,244.8604,10409.0
2023-07-13 09:50:00,257.0,257.63,256.83,257.48,3548.0,244.8604,245.4606,244.6984,245.3177,3548.0
2023-07-13 10:00:00,257.59,257.74,256.95,257.6,3860.0,245.4225,245.5654,244.8128,245.4321,3860.0
2023-07-13 10:10:00,257.46,257.54,256.95,256.95,3361.0,245.2987,245.3749,244.8128,244.8128,3361.0
2023-07-13 10:20:00,257.17,257.33,256.61,257.33,2325.0,245.0224,245.1748,244.4888,245.1748,2325.0
2023-07-13 10:30:00,257.3,257.43,256.83,256.83,2454.0,245.1462,245.2701,244.6984,244.6984,2454.0
2023-07-13 10:40:00,256.83,256.91,256.37,256.38,2141.0,244.6984,244.7746,244.2602,244.2697,2141.0
2023-07-13 10:50:00,256.25,256.25,255.1,255.61,20400.0,244.1458,244.1458,243.0501,243.536,20400.0
2023-07-13 11:00:00,255.74,255.88,255.04,255.07,5079.0,243.6599,243.7933,242.993,243.0216,5079.0
2023-07-13 11:10:00,255.13,255.67,255.06,255.57,6462.0,243.0787,243.5932,243.012,243.4979,6462.0
2023-07-13 11:20:00,255.59,255.97,255.59,255.61,6241.0,243.517,243.879,243.517,243.536,6241.0
2023-07-13 11:30:00,255.47,255.47,255.02,255.43,4160.0,243.4027,243.4027,242.9739,243.3646,4160.0
2023-07-13 11:40:00,255.43,255.44,255.15,255.18,2360.0,243.3646,243.3741,243.0978,243.1264,2360.0
2023-07-13 11:50:00,255.22,255.81,255.01,255.56,5212.0,243.1645,243.7266,242.9644,243.4884,5212.0
2023-07-13 12:00:00,255.62,255.78,255.42,255.55,4638.0,243.5456,243.698,243.355,243.4789,4638.0
2023-07-13 12:10:00,255.65,256.47,255.59,256.47,4779.0,243.5742,244.3554,243.517,244.3554,4779.0
2023-07-13 12:20:00,256.53,256.62,256.14,256.22,2211.0,244.4126,244.4983,244.041,244.1172,2211.0
2023-07-13 12:30:00,256.36,256.67,256.22,256.22,3787.0,244.2506,244.546,244.1172,244.1172,3787.0
2023-07-13 12:40:00,256.27,256.35,255.88,255.91,5100.0,244.1649,244.2411,243.7933,243.8219,5100.0
2023-07-13 12:50:00,255.89,255.89,255.55,255.84,2739.0,243.8028,243.8028,243.4789,243.7552,2739.0
2023-07-13 13:00:00,255.67,255.73,255.47,255.47,4891.0,243.5932,243.6504,243.4027,243.4027,4891.0
2023-07-13 13:10:00,255.38,255.89,255.25,255.81,5517.0,243.3169,243.8028,243.1931,243.7266,5517.0
2023-07-13 13:20:00,255.77,256.01,255.66,255.8,6230.0,243.6885,243.9172,243.5837,243.7171,6230.0
2023-07-13 13:30:00,255.8,255.82,255.44,255.55,6521.0,243.7171,243.7361,243.3741,243.4789,6521.0
2023-07-13 13:40:00,255.59,255.84,255.42,255.74,8337.0,243.517,243.7552,243.355,243.6599,8337.0
2023-07-13 13:50:00,255.74,255.78,255.32,255.43,10617.0,243.6599,243.698,243.2597,243.3646,10617.0
2023-07-13 14:00:00,255.41,255.48,254.86,254.86,15544.0,243.3455,243.4122,242.8215,242.8215,15544.0
2023-07-13 14:10:00,254.92,254.97,254.67,254.75,11228.0,242.8786,242.9263,242.6405,242.7167,11228.0
2023-07-13 14:20:00,254.77,254.92,254.27,254.27,11152.0,242.7357,242.8786,242.2593,242.2593,11152.0
2023-07-13 14:30:00,254.22,254.38,253.9,253.9,7093.0,242.2117,242.3641,241.9068,241.9068,7093.0
2023-07-13 14:40:00,253.9,254.39,253.9,254.32,13824.0,241.9068,242.3737,241.9068,242.307,13824.0
2023-07-13 14:50:00,254.33,254.42,254.16,254.29,13188.0,242.3165,242.4023,242.1545,242.2784,13188.0
2023-07-13 15:00:00,254.22,254.32,254.01,254.02,4936.0,242.2117,242.307,242.0116,242.0212,4936.0
2023-07-13 15:10:00,254.15,254.47,253.96,253.97,46208.0,242.145,242.4499,241.964,241.9735,46208.0
2023-07-13 15:20:00,254.05,254.26,254.03,254.22,8245.0,242.0497,242.2498,242.0307,242.2117,8245.0
2023-07-13 15:30:00,254.15,254.24,253.93,254.21,49813.0,242.145,242.2308,241.9354,242.2022,49813.0
2023-07-13 15:40:00,254.21,255.05,254.08,254.85,16606.0,242.2022,243.0025,242.0783,242.8119,16606.0
2023-07-13 15:50:00,254.94,255.14,254.45,254.56,89026.0,242.8977,243.0883,242.4308,242.5356,89026.0
2023-07-14 09:30:00,254.19,255.2,253.09,253.09,12177.0,242.1831,243.1454,241.1351,241.1351,12177.0
2023-07-14 09:40:00,252.98,253.22,252.0,252.72,5880.0,241.0303,241.2589,240.0966,240.7826,5880.0
2023-07-14 09:50:00,252.57,252.74,252.16,252.51,1900.0,240.6396,240.8016,240.249,240.5825,1900.0
2023-07-14 10:00:00,252.26,253.0,251.45,251.84,21645.0,240.3443,241.0493,239.5726,239.9441,21645.0
2023-07-14 10:10:00,251.95,252.25,251.58,251.6,6022.0,240.0489,240.3348,239.6964,239.7155,6022.0
2023-07-14 10:20:00,251.36,251.55,251.18,251.32,10201.0,239.4868,239.6678,239.3153,239.4487,10201.0
2023-07-14 10:30:00,251.17,251.22,250.06,250.36,7476.0,239.3058,239.3534,238.2482,238.534,7476.0
2023-07-14 10:40:00,250.54,250.73,249.8,249.81,5750.0,238.7055,238.8866,238.0005,238.01,5750.0
2023-07-14 10:50:00,250.0,251.0,250.0,250.88,4221.0,238.191,239.1438,238.191,239.0295,4221.0
2023-07-14 11:00:00,251.09,251.69,250.76,251.69,3556.0,239.2296,239.8012,238.9151,239.8012,3556.0
2023-07-14 11:10:00,251.41,251.65,251.05,251.07,2729.0,239.5344,239.7631,239.1914,239.2105,2729.0
2023-07-14 11:20:00,251.16,251.58,251.16,251.33,2149.0,239.2962,239.6964,239.2962,239.4582,2149.0
2023-07-14 11:30:00,251.6,251.6,250.98,250.98,2761.0,239.7155,239.7155,239.1248,239.1248,2761.0
2023-07-14 11:40:00,250.91,250.92,250.4,250.45,1943.0,239.0581,239.0676,238.5721,238.6198,1943.0
2023-07-14 11:50:00,250.28,250.67,250.19,250.67,3031.0,238.4578,238.8294,238.3721,238.8294,3031.0
2023-07-14 12:00:00,250.88,250.93,250.42,250.42,3191.0,239.0295,239.0771,238.5912,238.5912,3191.0
2023-07-14 12:10:00,250.32,251.01,250.27,251.01,3634.0,238.4959,239.1533,238.4483,239.1533,3634.0
2023-07-14 12:20:00,250.72,251.11,250.72,250.93,1323.0,238.877,239.2486,238.877,239.0771,1323.0
2023-07-14 12:30:00,250.93,251.56,250.89,251.28,2313.0,239.0771,239.6774,239.039,239.4106,2313.0
2023-07-14 12:40:00,251.21,251.54,251.21,251.52,1277.0,239.3439,239.6583,239.3439,239.6392,1277.0
2023-07-14 12:50:00,251.57,251.61,251.4,251.52,1366.0,239.6869,239.725,239.5249,239.6392,1366.0
2023-07-14 13:00:00,251.66,251.75,251.38,251.42,2961.0,239.7726,239.8584,239.5059,239.544,2961.0
2023-07-14 13:10:00,251.58,251.98,251.47,251.98,4268.0,239.6964,240.0775,239.5916,240.0775,4268.0
2023-07-14 13:20:00,252.03,252.19,251.5,251.69,2708.0,240.1252,240.2776,239.6202,239.8012,2708.0
2023-07-14 13:30:00,251.86,252.0,251.59,251.74,2905.0,239.9632,240.0966,239.7059,239.8489,2905.0
2023-07-14 13:40:00,251.62,251.77,251.12,251.77,6894.0,239.7345,239.8774,239.2581,239.8774,6894.0
2023-07-14 13:50:00,251.56,251.7,251.54,251.6,1594.0,239.6774,239.8107,239.6583,239.7155,1594.0
2023-07-14 14:00:00,251.54,251.84,251.5,251.84,2605.0,239.6583,239.9441,239.6202,239.9441,2605.0
2023-07-14 14:10:00,251.84,252.69,251.83,252.69,4466.0,239.9441,240.754,239.9346,240.754,4466.0
2023-07-14 14:20:00,252.69,252.91,252.33,252.79,4925.0,240.754,240.9636,240.411,240.8493,4925.0
2023-07-14 14:30:00,252.67,252.75,251.97,252.09,2169.0,240.7349,240.8111,240.068,240.1823,2169.0
2023-07-14 14:40:00,252.13,252.13,251.9,251.99,3450.0,240.2204,240.2204,240.0013,240.087,3450.0
2023-07-14 14:50:00,251.98,252.09,251.79,251.86,3214.0,240.0775,240.1823,239.8965,239.9632,3214.0
2023-07-14 15:00:00,251.83,251.87,251.58,251.83,7956.0,239.9346,239.9727,239.6964,239.9346,7956.0
2023-07-14 15:10:00,251.84,252.3,251.67,252.01,4017.0,239.9441,240.3824,239.7822,240.1061,4017.0
2023-07-14 15:20:00,252.06,252.15,251.94,252.12,5084.0,240.1537,240.2395,240.0394,240.2109,5084.0
2023-07-14 15:30:00,252.17,252.64,252.12,252.64,6136.0,240.2585,240.7063,240.2109,240.7063,6136.0
2023-07-14 15:40:00,252.68,252.83,252.45,252.47,9054.0,240.7445,240.8874,240.5253,240.5444,9054.0
2023-07-14 15:50:00,252.22,252.68,251.94,252.37,40175.0,240.3062,240.7445,240.0394,240.4491,40175.0
2023-07-17 09:30:00,251.91,252.89,249.89,251.78,24795.0,240.0108,240.9445,238.0862,239.887,24795.0
2023-07-17 09:40:00,251.97,254.22,251.88,253.99,12976.0,240.068,242.2117,239.9822,241.9926,12976.0
2023-07-17 09:50:00,253.98,254.45,252.23,252.23,13081.0,241.983,242.4308,240.3157,240.3157,13081.0
2023-07-17 10:00:00,252.43,254.04,252.43,253.01,15899.0,240.5063,242.0402,240.5063,241.0589,15899.0
2023-07-17 10:10:00,252.89,253.18,252.22,253.18,9381.0,240.9445,241.2208,240.3062,241.2208,9381.0
2023-07-17 10:20:00,253.25,253.37,252.49,252.91,15027.0,241.2875,241.4019,240.5634,240.9636,15027.0
2023-07-17 10:30:00,252.93,253.18,252.34,253.03,6107.0,240.9826,241.2208,240.4205,241.0779,6107.0
2023-07-17 10:40:00,253.01,253.34,252.88,253.11,4709.0,241.0589,241.3733,240.935,241.1541,4709.0
2023-07-17 10:50:00,253.09,253.54,252.82,253.01,8024.0,241.1351,241.5638,240.8778,241.0589,8024.0
2023-07-17 11:00:00,252.86,253.38,252.84,253.31,13711.0,240.9159,241.4114,240.8969,241.3447,13711.0
2023-07-17 11:10:00,253.32,253.76,252.99,253.56,5401.0,241.3542,241.7734,241.0398,241.5829,5401.0
2023-07-17 11:20:00,253.58,254.24,253.58,253.97,6550.0,241.6019,242.2308,241.6019,241.9735,6550.0
2023-07-17 11:30:00,254.0,254.53,254.0,254.53,10277.0,242.0021,242.5071,242.0021,242.5071,10277.0
2023-07-17 11:40:00,254.53,254.55,254.15,254.41,4616.0,242.5071,242.5261,242.145,242.3927,4616.0
2023-07-17 11:50:00,254.34,254.68,254.34,254.6,6933.0,242.326,242.65,242.326,242.5738,6933.0
2023-07-17 12:00:00,254.52,254.62,254.22,254.35,5239.0,242.4975,242.5928,242.2117,242.3356,5239.0
2023-07-17 12:10:00,254.57,254.87,254.25,254.25,7211.0,242.5452,242.831,242.2403,242.2403,7211.0
2023-07-17 12:20:00,254.22,254.22,254.01,254.12,5649.0,242.2117,242.2117,242.0116,242.1164,5649.0
2023-07-17 12:30:00,254.17,254.43,254.17,254.39,4747.0,242.1641,242.4118,242.1641,242.3737,4747.0
2023-07-17 12:40:00,254.44,254.64,254.4,254.43,5121.0,242.4213,242.6119,242.3832,242.4118,5121.0
2023-07-17 12:50:00,254.32,254.53,254.28,254.43,3000.0,242.307,242.5071,242.2689,242.4118,3000.0
2023-07-17 13:00:00,254.43,254.77,254.3,254.58,9553.0,242.4118,242.7357,242.2879,242.5547,9553.0
2023-07-17 13:10:00,254.62,255.15,254.61,255.01,8963.0,242.5928,243.0978,242.5833,242.9644,8963.0
2023-07-17 13:20:00,254.88,255.22,254.8,255.08,6828.0,242.8405,243.1645,242.7643,243.0311,6828.0
2023-07-17 13:30:00,255.01,255.38,254.87,255.28,5955.0,242.9644,243.3169,242.831,243.2216,5955.0
2023-07-17 13:40:00,255.28,255.37,255.1,255.21,3438.0,243.2216,243.3074,243.0501,243.1549,3438.0
2023-07-17 13:50:00,255.17,255.17,254.35,254.41,2446.0,243.1168,243.1168,242.3356,242.3927,2446.0
2023-07-17 14:00:00,254.47,254.47,254.1,254.14,5754.0,242.4499,242.4499,242.0974,242.1355,5754.0
2023-07-17 14:10:00,254.13,254.66,254.13,254.37,5409.0,242.126,242.6309,242.126,242.3546,5409.0
2023-07-17 14:20:00,254.41,254.92,254.35,254.83,5590.0,242.3927,242.8786,242.3356,242.7929,5590.0
2023-07-17 14:30:00,254.73,254.73,254.1,254.1,7064.0,242.6976,242.6976,242.0974,242.0974,7064.0
2023-07-17 14:40:00,254.06,254.73,254.03,254.67,8631.0,242.0593,242.6976,242.0307,242.6405,8631.0
2023-07-17 14:50:00,254.55,254.92,254.47,254.92,5101.0,242.5261,242.8786,242.4499,242.8786,5101.0
2023-07-17 15:00:00,254.82,254.85,254.69,254.79,4863.0,242.7834,242.8119,242.6595,242.7548,4863.0
2023-07-17 15:10:00,254.83,255.5,254.83,255.5,7936.0,242.7929,243.4312,242.7929,243.4312,7936.0
2023-07-17 15:20:00,255.5,255.52,255.2,255.34,8024.0,243.4312,243.4503,243.1454,243.2788,8024.0
2023-07-17 15:30:00,255.29,255.38,254.92,255.23,14758.0,243.2312,243.3169,242.8786,243.174,14758.0
2023-07-17 15:40:00,255.31,255.38,254.71,254.71,15264.0,243.2502,243.3169,242.6786,242.6786,15264.0
2023-07-17 15:50:00,254.68,255.2,254.67,254.99,77699.0,242.65,243.1454,242.6405,242.9453,77699.0
2023-07-18 09:30:00,255.57,257.64,255.12,257.38,20977.0,243.4979,245.4702,243.0692,245.2224,20977.0
2023-07-18 09:40:00,257.32,257.32,256.44,256.55,4063.0,245.1653,245.1653,244.3268,244.4316,4063.0
2023-07-18 09:50:00,256.88,257.59,256.73,257.59,4178.0,244.7461,245.4225,244.6031,245.4225,4178.0
2023-07-18 10:00:00,257.43,259.08,257.36,258.82,7353.0,245.2701,246.8421,245.2034,246.5944,7353.0
2023-07-18 10:10:00,258.84,259.01,258.56,258.72,5110.0,246.6135,246.7754,246.3467,246.4991,5110.0
2023-07-18 10:20:00,258.67,259.53,258.48,259.2,3104.0,246.4515,247.2709,246.2705,246.9565,3104.0
2023-07-18 10:30:00,259.42,259.51,258.51,259.0,4990.0,247.1661,247.2518,246.2991,246.7659,4990.0
2023-07-18 10:40:00,259.39,259.39,258.49,258.8,3871.0,247.1375,247.1375,246.28,246.5754,3871.0
2023-07-18 10:50:00,258.96,259.18,258.82,258.82,2931.0,246.7278,246.9374,246.5944,246.5944,2931.0
2023-07-18 11:00:00,258.79,258.86,258.34,258.69,2906.0,246.5658,246.6325,246.1371,246.4706,2906.0
2023-07-18 11:10:00,258.75,258.98,258.65,258.75,3057.0,246.5277,246.7469,246.4325,246.5277,3057.0
2023-07-18 11:20:00,258.61,259.0,258.61,258.9,2867.0,246.3943,246.7659,246.3943,246.6706,2867.0
2023-07-18 11:30:00,258.85,258.92,257.97,258.19,3901.0,246.623,246.6897,245.7846,245.9942,3901.0
2023-07-18 11:40:00,258.09,258.09,257.09,257.38,2677.0,245.8989,245.8989,244.9461,245.2224,2677.0
2023-07-18 11:50:00,257.57,257.77,257.39,257.77,1225.0,245.4035,245.594,245.232,245.594,1225.0
2023-07-18 12:00:00,257.9,257.9,257.17,257.17,1600.0,245.7179,245.7179,245.0224,245.0224,1600.0
2023-07-18 12:10:00,257.17,257.9,257.17,257.9,2722.0,245.0224,245.7179,245.0224,245.7179,2722.0
2023-07-18 12:20:00,257.7,257.7,257.31,257.66,2100.0,245.5273,245.5273,245.1557,245.4892,2100.0
2023-07-18 12:30:00,257.68,257.8,257.04,257.58,4357.0,245.5083,245.6226,244.8985,245.413,4357.0
2023-07-18 12:40:00,257.5,257.71,257.43,257.71,3900.0,245.3368,245.5369,245.2701,245.5369,3900.0
2023-07-18 12:50:00,257.77,258.64,257.77,258.58,3552.0,245.594,246.4229,245.594,246.3658,3552.0
2023-07-18 13:00:00,258.48,258.61,258.26,258.4,2621.0,246.2705,246.3943,246.0609,246.1943,2621.0
2023-07-18 13:10:00,258.26,259.36,258.2,259.36,13669.0,246.0609,247.1089,246.0037,247.1089,13669.0
2023-07-18 13:20:00,259.38,259.43,258.51,258.51,12631.0,247.128,247.1756,246.2991,246.2991,12631.0
2023-07-18 13:30:00,258.66,258.66,257.74,257.93,3924.0,246.442,246.442,245.5654,245.7465,3924.0
2023-07-18 13:40:00,257.88,258.13,257.65,257.69,4788.0,245.6988,245.937,245.4797,245.5178,4788.0
2023-07-18 13:50:00,257.92,258.13,257.8,258.01,3125.0,245.7369,245.937,245.6226,245.8227,3125.0
2023-07-18 14:00:00,258.13,258.48,257.97,258.05,5576.0,245.937,246.2705,245.7846,245.8608,5576.0
2023-07-18 14:10:00,258.07,258.24,257.89,258.24,5102.0,245.8798,246.0418,245.7084,246.0418,5102.0
2023-07-18 14:20:00,258.25,259.02,258.14,259.01,4854.0,246.0513,246.785,245.9465,246.7754,4854.0
2023-07-18 14:30:00,259.02,259.03,258.61,258.61,4383.0,246.785,246.7945,246.3943,246.3943,4383.0
2023-07-18 14:40:00,258.55,258.66,258.26,258.42,3938.0,246.3372,246.442,246.0609,246.2133,3938.0
2023-07-18 14:50:00,258.38,258.41,258.15,258.26,2675.0,246.1752,246.2038,245.9561,246.0609,2675.0
2023-07-18 15:00:00,258.42,258.95,258.33,258.94,2317.0,246.2133,246.7183,246.1276,246.7088,2317.0
2023-07-18 15:10:00,258.99,259.36,258.9,259.36,4939.0,246.7564,247.1089,246.6706,247.1089,4939.0
2023-07-18 15:20:00,259.36,259.42,258.98,258.98,5100.0,247.1089,247.1661,246.7469,246.7469,5100.0
2023-07-18 15:30:00,258.96,258.96,258.63,258.81,9462.0,246.7278,246.7278,246.4134,246.5849,9462.0
2023-07-18 15:40:00,258.85,259.52,258.85,259.36,14925.0,246.623,247.2614,246.623,247.1089,14925.0
2023-07-18 15:50:00,259.3,259.46,258.94,259.15,64787.0,247.0517,247.2042,246.7088,246.9088,64787.0
2023-07-19 09:30:00,256.9,258.89,256.19,257.23,20521.0,244.7651,246.6611,244.0887,245.0795,20521.0
2023-07-19 09:40:00,257.24,257.57,256.84,257.37,4216.0,245.0891,245.4035,244.7079,245.2129,4216.0
2023-07-19 09:50:00,257.58,258.56,257.58,258.55,6725.0,245.413,246.3467,245.413,246.3372,6725.0
2023-07-19 10:00:00,258.63,258.83,258.33,258.55,4104.0,246.4134,246.604,246.1276,246.3372,4104.0
2023-07-19 10:10:00,258.66,259.03,258.6,258.78,2854.0,246.442,246.7945,246.3848,246.5563,2854.0
2023-07-19 10:20:00,258.63,259.67,258.45,259.13,7485.0,246.4134,247.4043,246.2419,246.8898,7485.0
2023-07-19 10:30:00,259.2,259.27,258.15,258.15,6537.0,246.9565,247.0232,245.9561,245.9561,6537.0
2023-07-19 10:40:00,258.0,258.87,257.91,258.07,12424.0,245.8132,246.6421,245.7274,245.8798,12424.0
2023-07-19 10:50:00,258.26,258.5,256.92,257.38,6015.0,246.0609,246.2895,244.7842,245.2224,6015.0
2023-07-19 11:00:00,257.62,258.06,257.44,257.92,2778.0,245.4511,245.8703,245.2796,245.7369,2778.0
2023-07-19 11:10:00,257.98,257.99,257.62,257.78,5360.0,245.7941,245.8036,245.4511,245.6035,5360.0
2023-07-19 11:20:00,257.79,257.81,257.18,257.25,23922.0,245.6131,245.6321,245.0319,245.0986,23922.0
2023-07-19 11:30:00,257.28,257.49,257.1,257.31,17100.0,245.1272,245.3272,244.9557,245.1557,17100.0
2023-07-19 11:40:00,257.3,257.37,256.87,257.13,6652.0,245.1462,245.2129,244.7365,244.9843,6652.0
2023-07-19 11:50:00,257.04,257.19,256.79,257.13,6098.0,244.8985,245.0414,244.6603,244.9843,6098.0
2023-07-19 12:00:00,257.13,257.21,256.55,256.98,6930.0,244.9843,245.0605,244.4316,244.8413,6930.0
2023-07-19 12:10:00,257.13,257.43,257.08,257.41,933.0,244.9843,245.2701,244.9366,245.251,933.0
2023-07-19 12:20:00,257.33,257.99,257.3,257.65,3720.0,245.1748,245.8036,245.1462,245.4797,3720.0
2023-07-19 12:30:00,257.19,257.19,256.93,256.93,805.0,245.0414,245.0414,244.7937,244.7937,805.0
2023-07-19 12:40:00,256.88,257.66,256.88,257.66,4535.0,244.7461,245.4892,244.7461,245.4892,4535.0
2023-07-19 12:50:00,257.83,258.92,257.67,258.79,7956.0,245.6512,246.6897,245.4987,246.5658,7956.0
2023-07-19 13:00:00,258.85,259.13,258.82,258.91,7220.0,246.623,246.8898,246.5944,246.6802,7220.0
2023-07-19 13:10:00,259.04,259.45,258.96,259.34,9242.0,246.804,247.1947,246.7278,247.0899,9242.0
2023-07-19 13:20:00,259.22,259.25,258.69,258.94,4348.0,246.9755,247.0041,246.4706,246.7088,4348.0
2023-07-19 13:30:00,258.95,259.05,258.55,258.56,2094.0,246.7183,246.8136,246.3372,246.3467,2094.0
2023-07-19 13:40:00,258.56,258.86,258.56,258.57,2425.0,246.3467,246.6325,246.3467,246.3562,2425.0
2023-07-19 13:50:00,258.51,258.53,258.28,258.51,4137.0,246.2991,246.3181,246.0799,246.2991,4137.0
2023-07-19 14:00:00,258.6,258.6,258.07,258.07,3819.0,246.3848,246.3848,245.8798,245.8798,3819.0
2023-07-19 14:10:00,258.07,258.42,258.07,258.27,5890.0,245.8798,246.2133,245.8798,246.0704,5890.0
2023-07-19 14:20:00,258.24,258.33,258.03,258.31,3143.0,246.0418,246.1276,245.8417,246.1085,3143.0
2023-07-19 14:30:00,258.37,258.63,258.36,258.49,2093.0,246.1657,246.4134,246.1562,246.28,2093.0
2023-07-19 14:40:00,258.52,258.53,258.43,258.47,3132.0,246.3086,246.3181,246.2228,246.261,3132.0
2023-07-19 14:50:00,258.38,258.42,258.02,258.22,9611.0,246.1752,246.2133,245.8322,246.0228,9611.0
2023-07-19 15:00:00,258.19,258.6,258.19,258.44,2878.0,245.9942,246.3848,245.9942,246.2324,2878.0
2023-07-19 15:10:00,258.36,258.53,258.32,258.46,3218.0,246.1562,246.3181,246.118,246.2514,3218.0
2023-07-19 15:20:00,258.45,258.74,258.39,258.6,4047.0,246.2419,246.5182,246.1847,246.3848,4047.0
2023-07-19 15:30:00,258.49,258.75,258.36,258.58,6761.0,246.28,246.5277,246.1562,246.3658,6761.0
2023-07-19 15:40:00,258.76,258.91,258.68,258.91,5067.0,246.5373,246.6802,246.461,246.6802,5067.0
2023-07-19 15:50:00,258.94,259.1,258.51,258.51,48960.0,246.7088,246.8612,246.2991,246.2991,48960.0
2023-07-20 09:30:00,259.65,259.65,258.0,258.4,17720.0,247.3852,247.3852,245.8132,246.1943,17720.0
2023-07-20 09:40:00,258.03,259.29,257.81,259.06,25201.0,245.8417,247.0422,245.6321,246.8231,25201.0
2023-07-20 09:50:00,259.24,259.91,258.84,259.22,6716.0,246.9946,247.6329,246.6135,246.9755,6716.0
2023-07-20 10:00:00,259.39,259.59,258.87,259.21,5905.0,247.1375,247.3281,246.6421,246.966,5905.0
2023-07-20 10:10:00,258.88,258.93,257.35,257.81,10663.0,246.6516,246.6992,245.1939,245.6321,10663.0
2023-07-20 10:20:00,257.84,257.84,257.21,257.66,5806.0,245.6607,245.6607,245.0605,245.4892,5806.0
2023-07-20 10:30:00,257.66,257.94,257.34,257.35,6888.0,245.4892,245.756,245.1843,245.1939,6888.0
2023-07-20 10:40:00,257.48,257.99,257.22,257.83,5153.0,245.3177,245.8036,245.07,245.6512,5153.0
2023-07-20 10:50:00,257.85,258.85,257.85,258.26,5613.0,245.6702,246.623,245.6702,246.0609,5613.0
2023-07-20 11:00:00,258.4,259.3,258.24,259.24,11718.0,246.1943,247.0517,246.0418,246.9946,11718.0
2023-07-20 11:10:00,259.35,259.59,259.0,259.51,7228.0,247.0994,247.3281,246.7659,247.2518,7228.0
2023-07-20 11:20:00,259.51,259.67,259.29,259.41,4659.0,247.2518,247.4043,247.0422,247.1566,4659.0
2023-07-20 11:30:00,259.42,259.65,259.02,259.65,7262.0,247.1661,247.3852,246.785,247.3852,7262.0
2023-07-20 11:40:00,259.43,259.65,259.19,259.31,3067.0,247.1756,247.3852,246.9469,247.0613,3067.0
2023-07-20 11:50:00,259.08,259.6,259.07,259.32,5088.0,246.8421,247.3376,246.8326,247.0708,5088.0
2023-07-20 12:00:00,259.32,259.75,259.32,259.7,3330.0,247.0708,247.4805,247.0708,247.4329,3330.0
2023-07-20 12:10:00,259.69,259.96,259.64,259.82,3320.0,247.4233,247.6806,247.3757,247.5472,3320.0
2023-07-20 12:20:00,259.71,259.71,259.33,259.39,4022.0,247.4424,247.4424,247.0803,247.1375,4022.0
2023-07-20 12:30:00,259.36,259.4,258.97,259.02,4264.0,247.1089,247.147,246.7373,246.785,4264.0
2023-07-20 12:40:00,259.06,259.25,258.94,259.14,4501.0,246.8231,247.0041,246.7088,246.8993,4501.0
2023-07-20 12:50:00,259.18,259.35,259.03,259.08,7074.0,246.9374,247.0994,246.7945,246.8421,7074.0
2023-07-20 13:00:00,259.08,259.2,258.88,258.88,3885.0,246.8421,246.9565,246.6516,246.6516,3885.0
2023-07-20 13:10:00,258.95,259.28,258.78,258.96,7803.0,246.7183,247.0327,246.5563,246.7278,7803.0
2023-07-20 13:20:00,258.89,259.37,258.89,259.22,4700.0,246.6611,247.1184,246.6611,246.9755,4700.0
2023-07-20 13:30:00,259.24,259.32,258.86,258.9,3004.0,246.9946,247.0708,246.6325,246.6706,3004.0
2023-07-20 13:40:00,258.8,259.0,258.77,258.87,2124.0,246.5754,246.7659,246.5468,246.6421,2124.0
2023-07-20 13:50:00,258.85,258.98,258.74,258.82,5101.0,246.623,246.7469,246.5182,246.5944,5101.0
2023-07-20 14:00:00,258.82,258.89,258.63,258.88,6367.0,246.5944,246.6611,246.4134,246.6516,6367.0
2023-07-20 14:10:00,258.86,258.86,258.58,258.63,6492.0,246.6325,246.6325,246.3658,246.4134,6492.0
2023-07-20 14:20:00,258.6,259.35,258.59,259.07,7409.0,246.3848,247.0994,246.3753,246.8326,7409.0
2023-07-20 14:30:00,259.04,259.76,259.04,259.6,5066.0,246.804,247.49,246.804,247.3376,5066.0
2023-07-20 14:40:00,259.59,259.69,259.3,259.63,3627.0,247.3281,247.4233,247.0517,247.3662,3627.0
2023-07-20 14:50:00,259.68,259.77,259.2,259.31,5342.0,247.4138,247.4995,246.9565,247.0613,5342.0
2023-07-20 15:00:00,259.19,259.4,259.07,259.21,4536.0,246.9469,247.147,246.8326,246.966,4536.0
2023-07-20 15:10:00,259.27,259.53,259.27,259.49,6953.0,247.0232,247.2709,247.0232,247.2328,6953.0
2023-07-20 15:20:00,259.48,259.57,259.27,259.57,7836.0,247.2232,247.309,247.0232,247.309,7836.0
2023-07-20 15:30:00,259.56,259.68,259.26,259.45,10481.0,247.2995,247.4138,247.0136,247.1947,10481.0
2023-07-20 15:40:00,259.37,259.42,259.17,259.31,9880.0,247.1184,247.1661,246.9279,247.0613,9880.0
2023-07-20 15:50:00,259.31,260.0,259.29,259.96,61713.0,247.0613,247.7187,247.0422,247.6806,61713.0
2023-07-21 09:30:00,260.75,261.0,258.38,259.49,33126.0,248.4333,248.6714,246.1752,247.2328,33126.0
2023-07-21 09:40:00,259.83,259.83,257.7,258.55,11319.0,247.5567,247.5567,245.5273,246.3372,11319.0
2023-07-21 09:50:00,258.63,259.42,258.56,259.33,13824.0,246.4134,247.1661,246.3467,247.0803,13824.0
2023-07-21 10:00:00,259.51,259.85,259.07,259.63,14127.0,247.2518,247.5758,246.8326,247.3662,14127.0
2023-07-21 10:10:00,259.69,260.04,259.46,260.04,7293.0,247.4233,247.7568,247.2042,247.7568,7293.0
2023-07-21 10:20:00,260.14,260.62,259.64,259.64,11899.0,247.8521,248.3094,247.3757,247.3757,11899.0
2023-07-21 10:30:00,259.57,259.99,259.25,259.88,9580.0,247.309,247.7092,247.0041,247.6044,9580.0
2023-07-21 10:40:00,259.9,260.26,259.66,259.81,12579.0,247.6234,247.9664,247.3947,247.5377,12579.0
2023-07-21 10:50:00,259.81,260.09,259.6,259.62,6954.0,247.5377,247.8044,247.3376,247.3566,6954.0
2023-07-21 11:00:00,259.62,260.39,259.51,260.28,7563.0,247.3566,248.0903,247.2518,247.9855,7563.0
2023-07-21 11:10:00,260.28,260.37,259.88,260.21,3447.0,247.9855,248.0712,247.6044,247.9188,3447.0
2023-07-21 11:20:00,260.29,260.38,260.16,260.24,9452.0,247.995,248.0807,247.8711,247.9473,9452.0
2023-07-21 11:30:00,260.35,260.39,259.64,260.03,3825.0,248.0522,248.0903,247.3757,247.7473,3825.0
2023-07-21 11:40:00,260.02,260.12,259.77,260.12,6690.0,247.7377,247.833,247.4995,247.833,6690.0
2023-07-21 11:50:00,260.2,260.5,259.72,260.45,5451.0,247.9092,248.1951,247.4519,248.1474,5451.0
2023-07-21 12:00:00,260.42,260.42,259.82,260.04,5041.0,248.1188,248.1188,247.5472,247.7568,5041.0
2023-07-21 12:10:00,260.1,260.18,259.89,260.11,7136.0,247.814,247.8902,247.6139,247.8235,7136.0
2023-07-21 12:20:00,259.99,260.09,259.29,259.29,2630.0,247.7092,247.8044,247.0422,247.0422,2630.0
2023-07-21 12:30:00,259.22,259.53,259.04,259.18,6096.0,246.9755,247.2709,246.804,246.9374,6096.0
2023-07-21 12:40:00,259.1,259.45,259.05,259.17,11358.0,246.8612,247.1947,246.8136,246.9279,11358.0
2023-07-21 12:50:00,259.27,259.65,259.27,259.64,1500.0,247.0232,247.3852,247.0232,247.3757,1500.0
2023-07-21 13:00:00,259.57,260.57,259.57,260.44,7888.0,247.309,248.2618,247.309,248.1379,7888.0
2023-07-21 13:10:00,260.36,260.64,260.35,260.5,8091.0,248.0617,248.3285,248.0522,248.1951,8091.0
2023-07-21 13:20:00,260.5,260.51,260.13,260.16,3103.0,248.1951,248.2046,247.8425,247.8711,3103.0
2023-07-21 13:30:00,260.26,260.54,260.02,260.42,3957.0,247.9664,248.2332,247.7377,248.1188,3957.0
2023-07-21 13:40:00,260.38,260.45,260.31,260.36,1516.0,248.0807,248.1474,248.014,248.0617,1516.0
2023-07-21 13:50:00,260.34,260.68,260.34,260.63,2255.0,248.0426,248.3666,248.0426,248.3189,2255.0
2023-07-21 14:00:00,260.65,260.65,260.08,260.12,3334.0,248.338,248.338,247.7949,247.833,3334.0
2023-07-21 14:10:00,260.13,260.13,259.74,260.02,4763.0,247.8425,247.8425,247.471,247.7377,4763.0
2023-07-21 14:20:00,260.05,260.05,259.8,260.01,4637.0,247.7663,247.7663,247.5281,247.7282,4637.0
2023-07-21 14:30:00,259.99,260.07,259.77,260.04,7244.0,247.7092,247.7854,247.4995,247.7568,7244.0
2023-07-21 14:40:00,260.07,260.35,260.01,260.01,5954.0,247.7854,248.0522,247.7282,247.7282,5954.0
2023-07-21 14:50:00,260.01,260.25,259.77,259.85,9818.0,247.7282,247.9569,247.4995,247.5758,9818.0
2023-07-21 15:00:00,259.82,260.02,259.55,259.56,9397.0,247.5472,247.7377,247.2899,247.2995,9397.0
2023-07-21 15:10:00,259.49,259.97,259.37,259.97,5996.0,247.2328,247.6901,247.1184,247.6901,5996.0
2023-07-21 15:20:00,260.0,260.0,259.69,259.76,5318.0,247.7187,247.7187,247.4233,247.49,5318.0
2023-07-21 15:30:00,259.68,259.92,259.55,259.67,13904.0,247.4138,247.6425,247.2899,247.4043,13904.0
2023-07-21 15:40:00,259.63,259.74,259.42,259.65,17431.0,247.3662,247.471,247.1661,247.3852,17431.0
2023-07-21 15:50:00,259.77,260.15,258.26,258.82,211188.0,247.4995,247.8616,246.0609,246.5944,211188.0
2023-07-24 09:30:00,259.07,260.5,259.03,260.45,20269.0,246.8326,248.1951,246.7945,248.1474,20269.0
2023-07-24 09:40:00,260.21,260.56,259.47,259.47,8542.0,247.9188,248.2522,247.2137,247.2137,8542.0
2023-07-24 09:50:00,259.48,259.87,259.0,259.3,10152.0,247.2232,247.5948,246.7659,247.0517,10152.0
2023-07-24 10:00:00,259.19,259.47,258.37,258.8,6349.0,246.9469,247.2137,246.1657,246.5754,6349.0
2023-07-24 10:10:00,258.64,258.78,257.99,258.44,5908.0,246.4229,246.5563,245.8036,246.2324,5908.0
2023-07-24 10:20:00,258.82,258.82,257.98,258.68,2779.0,246.5944,246.5944,245.7941,246.461,2779.0
2023-07-24 10:30:00,258.75,258.98,258.23,258.48,5900.0,246.5277,246.7469,246.0323,246.2705,5900.0
2023-07-24 10:40:00,258.25,259.01,258.13,258.77,8012.0,246.0513,246.7754,245.937,246.5468,8012.0
2023-07-24 10:50:00,258.83,258.87,258.24,258.51,2515.0,246.604,246.6421,246.0418,246.2991,2515.0
2023-07-24 11:00:00,258.69,258.85,258.45,258.6,5502.0,246.4706,246.623,246.2419,246.3848,5502.0
2023-07-24 11:10:00,258.78,259.21,258.59,259.04,4254.0,246.5563,246.966,246.3753,246.804,4254.0
2023-07-24 11:20:00,259.21,259.52,259.21,259.49,7077.0,246.966,247.2614,246.966,247.2328,7077.0
2023-07-24 11:30:00,259.55,259.67,259.44,259.48,5735.0,247.2899,247.4043,247.1851,247.2232,5735.0
2023-07-24 11:40:00,259.43,259.47,258.94,258.94,6804.0,247.1756,247.2137,246.7088,246.7088,6804.0
2023-07-24 11:50:00,258.87,259.41,258.87,259.16,3531.0,246.6421,247.1566,246.6421,246.9184,3531.0
2023-07-24 12:00:00,259.27,259.58,259.14,259.34,8373.0,247.0232,247.3185,246.8993,247.0899,8373.0
2023-07-24 12:10:00,259.1,259.1,258.7,258.79,2453.0,246.8612,246.8612,246.4801,246.5658,2453.0
2023-07-24 12:20:00,258.81,259.23,258.79,259.13,2865.0,246.5849,246.9851,246.5658,246.8898,2865.0
2023-07-24 12:30:00,259.1,259.1,258.73,259.07,4781.0,246.8612,246.8612,246.5087,246.8326,4781.0
2023-07-24 12:40:00,259.05,259.07,258.79,258.83,3968.0,246.8136,246.8326,246.5658,246.604,3968.0
2023-07-24 12:50:00,258.79,259.04,258.76,259.02,6127.0,246.5658,246.804,246.5373,246.785,6127.0
2023-07-24 13:00:00,258.98,259.08,258.7,258.91,2132.0,246.7469,246.8421,246.4801,246.6802,2132.0
2023-07-24 13:10:00,258.96,259.25,258.94,259.09,2637.0,246.7278,247.0041,246.7088,246.8517,2637.0
2023-07-24 13:20:00,258.95,259.17,258.83,259.11,3130.0,246.7183,246.9279,246.604,246.8707,3130.0
2023-07-24 13:30:00,259.2,259.26,259.12,259.15,2689.0,246.9565,247.0136,246.8803,246.9088,2689.0
2023-07-24 13:40:00,259.13,259.13,258.5,258.5,4493.0,246.8898,246.8898,246.2895,246.2895,4493.0
2023-07-24 13:50:00,258.5,258.78,258.47,258.78,4045.0,246.2895,246.5563,246.261,246.5563,4045.0
2023-07-24 14:00:00,258.81,259.35,258.8,259.16,4568.0,246.5849,247.0994,246.5754,246.9184,4568.0
2023-07-24 14:10:00,259.01,259.27,258.86,259.27,4708.0,246.7754,247.0232,246.6325,247.0232,4708.0
2023-07-24 14:20:00,259.24,259.29,259.04,259.04,3802.0,246.9946,247.0422,246.804,246.804,3802.0
2023-07-24 14:30:00,258.94,259.05,258.6,258.7,7797.0,246.7088,246.8136,246.3848,246.4801,7797.0
2023-07-24 14:40:00,258.62,258.71,258.37,258.66,4386.0,246.4039,246.4896,246.1657,246.442,4386.0
2023-07-24 14:50:00,258.65,258.86,258.55,258.72,3585.0,246.4325,246.6325,246.3372,246.4991,3585.0
2023-07-24 15:00:00,258.77,258.83,258.5,258.72,5218.0,246.5468,246.604,246.2895,246.4991,5218.0
2023-07-24 15:10:00,258.72,258.72,258.55,258.68,7005.0,246.4991,246.4991,246.3372,246.461,7005.0
2023-07-24 15:20:00,258.63,258.67,258.28,258.45,3947.0,246.4134,246.4515,246.0799,246.2419,3947.0
2023-07-24 15:30:00,258.45,258.68,258.39,258.46,9169.0,246.2419,246.461,246.1847,246.2514,9169.0
2023-07-24 15:40:00,258.5,259.24,258.46,258.74,11804.0,246.2895,246.9946,246.2514,246.5182,11804.0
2023-07-24 15:50:00,258.88,258.89,257.54,258.06,112173.0,246.6516,246.6611,245.3749,245.8703,112173.0
2023-07-25 09:30:00,255.85,257.22,255.0,257.22,22080.0,243.7647,245.07,242.9549,245.07,22080.0
2023-07-25 09:40:00,257.68,257.94,256.77,257.86,6463.0,245.5083,245.756,244.6413,245.6798,6463.0
2023-07-25 09:50:00,257.55,257.75,257.1,257.1,3998.0,245.3844,245.575,244.9557,244.9557,3998.0
2023-07-25 10:00:00,257.18,257.53,256.71,257.49,5556.0,245.0319,245.3654,244.5841,245.3272,5556.0
2023-07-25 10:10:00,257.78,258.24,257.13,257.43,10388.0,245.6035,246.0418,244.9843,245.2701,10388.0
2023-07-25 10:20:00,257.6,258.31,257.53,258.09,6036.0,245.4321,246.1085,245.3654,245.8989,6036.0
2023-07-25 10:30:00,257.96,258.21,257.58,257.64,5801.0,245.775,246.0132,245.413,245.4702,5801.0
2023-07-25 10:40:00,257.5,258.03,257.4,257.71,6545.0,245.3368,245.8417,245.2415,245.5369,6545.0
2023-07-25 10:50:00,257.65,257.65,256.99,257.22,1505.0,245.4797,245.4797,244.8509,245.07,1505.0
2023-07-25 11:00:00,257.09,257.15,256.53,256.53,7535.0,244.9461,245.0033,244.4126,244.4126,7535.0
2023-07-25 11:10:00,256.47,256.63,255.89,256.17,9709.0,244.3554,244.5079,243.8028,244.0696,9709.0
2023-07-25 11:20:00,256.23,256.73,256.17,256.72,6748.0,244.1268,244.6031,244.0696,244.5936,6748.0
2023-07-25 11:30:00,256.75,257.1,256.4,256.43,4023.0,244.6222,244.9557,244.2887,244.3173,4023.0
2023-07-25 11:40:00,256.32,256.58,256.27,256.39,3900.0,244.2125,244.4602,244.1649,244.2792,3900.0
2023-07-25 11:50:00,256.37,256.46,256.15,256.25,3057.0,244.2602,244.3459,244.0505,244.1458,3057.0
2023-07-25 12:00:00,256.26,256.52,255.94,256.43,5129.0,244.1553,244.4031,243.8505,244.3173,5129.0
2023-07-25 12:10:00,256.47,257.36,256.26,257.11,11631.0,244.3554,245.2034,244.1553,244.9652,11631.0
2023-07-25 12:20:00,257.11,257.29,257.11,257.29,1807.0,244.9652,245.1367,244.9652,245.1367,1807.0
2023-07-25 12:30:00,257.37,257.75,257.33,257.52,5819.0,245.2129,245.575,245.1748,245.3558,5819.0
2023-07-25 12:40:00,257.56,257.83,257.52,257.73,5401.0,245.3939,245.6512,245.3558,245.5559,5401.0
2023-07-25 12:50:00,257.62,257.71,257.44,257.48,4282.0,245.4511,245.5369,245.2796,245.3177,4282.0
2023-07-25 13:00:00,257.5,257.63,257.32,257.43,4606.0,245.3368,245.4606,245.1653,245.2701,4606.0
2023-07-25 13:10:00,257.3,257.62,257.27,257.62,2248.0,245.1462,245.4511,245.1176,245.4511,2248.0
2023-07-25 13:20:00,257.58,257.85,257.58,257.81,4507.0,245.413,245.6702,245.413,245.6321,4507.0
2023-07-25 13:30:00,257.89,258.23,257.83,257.83,4414.0,245.7084,246.0323,245.6512,245.6512,4414.0
2023-07-25 13:40:00,257.82,257.95,257.66,257.67,3345.0,245.6417,245.7655,245.4892,245.4987,3345.0
2023-07-25 13:50:00,257.64,257.66,257.38,257.65,4048.0,245.4702,245.4892,245.2224,245.4797,4048.0
2023-07-25 14:00:00,257.57,257.61,257.31,257.6,4319.0,245.4035,245.4416,245.1557,245.4321,4319.0
2023-07-25 14:10:00,257.62,257.76,257.47,257.59,5916.0,245.4511,245.5845,245.3082,245.4225,5916.0
2023-07-25 14:20:00,257.56,257.7,257.52,257.69,3741.0,245.3939,245.5273,245.3558,245.5178,3741.0
2023-07-25 14:30:00,257.76,258.15,257.76,257.8,5777.0,245.5845,245.9561,245.5845,245.6226,5777.0
2023-07-25 14:40:00,257.76,257.77,257.15,257.15,4997.0,245.5845,245.594,245.0033,245.0033,4997.0
2023-07-25 14:50:00,257.13,257.3,256.93,256.99,4928.0,244.9843,245.1462,244.7937,244.8509,4928.0
2023-07-25 15:00:00,257.06,257.59,256.98,257.58,5149.0,244.9176,245.4225,244.8413,245.413,5149.0
2023-07-25 15:10:00,257.58,258.07,257.43,257.95,10866.0,245.413,245.8798,245.2701,245.7655,10866.0
2023-07-25 15:20:00,258.05,258.24,257.87,258.2,6018.0,245.8608,246.0418,245.6893,246.0037,6018.0
2023-07-25 15:30:00,258.15,258.23,257.89,258.13,7153.0,245.9561,246.0323,245.7084,245.937,7153.0
2023-07-25 15:40:00,258.09,258.13,257.83,258.01,12924.0,245.8989,245.937,245.6512,245.8227,12924.0
2023-07-25 15:50:00,258.01,258.27,257.76,257.84,48890.0,245.8227,246.0704,245.5845,245.6607,48890.0
2023-07-26 09:30:00,256.44,258.58,255.52,256.78,15355.0,244.3268,246.3658,243.4503,244.6508,15355.0
2023-07-26 09:40:00,257.65,257.97,256.77,257.05,3085.0,245.4797,245.7846,244.6413,244.908,3085.0
2023-07-26 09:50:00,257.03,257.24,255.97,256.33,6965.0,244.889,245.0891,243.879,244.222,6965.0
2023-07-26 10:00:00,256.03,256.98,256.02,256.98,2800.0,243.9362,244.8413,243.9267,244.8413,2800.0
2023-07-26 10:10:00,257.13,257.13,256.52,256.52,3491.0,244.9843,244.9843,244.4031,244.4031,3491.0
2023-07-26 10:20:00,256.63,257.25,256.47,257.16,1731.0,244.5079,245.0986,244.3554,245.0128,1731.0
2023-07-26 10:30:00,257.32,257.32,256.26,256.44,3833.0,245.1653,245.1653,244.1553,244.3268,3833.0
2023-07-26 10:40:00,256.2,256.2,255.63,255.83,3282.0,244.0982,244.0982,243.5551,243.7457,3282.0
2023-07-26 10:50:00,255.78,256.01,255.46,255.62,6061.0,243.698,243.9172,243.3931,243.5456,6061.0
2023-07-26 11:00:00,255.67,256.37,255.5,256.37,4313.0,243.5932,244.2602,243.4312,244.2602,4313.0
2023-07-26 11:10:00,256.16,256.16,255.8,255.93,3180.0,244.0601,244.0601,243.7171,243.8409,3180.0
2023-07-26 11:20:00,255.89,256.08,255.64,255.68,2928.0,243.8028,243.9838,243.5646,243.6027,2928.0
2023-07-26 11:30:00,255.64,255.78,254.73,254.93,5823.0,243.5646,243.698,242.6976,242.8882,5823.0
2023-07-26 11:40:00,254.93,255.15,254.45,254.51,3393.0,242.8882,243.0978,242.4308,242.488,3393.0
2023-07-26 11:50:00,254.67,255.15,254.64,254.96,3846.0,242.6405,243.0978,242.6119,242.9168,3846.0
2023-07-26 12:00:00,254.9,255.03,254.8,254.93,3589.0,242.8596,242.9834,242.7643,242.8882,3589.0
2023-07-26 12:10:00,254.97,255.8,254.97,255.8,1515.0,242.9263,243.7171,242.9263,243.7171,1515.0
2023-07-26 12:20:00,255.84,255.85,255.66,255.7,2850.0,243.7552,243.7647,243.5837,243.6218,2850.0
2023-07-26 12:30:00,255.69,255.69,255.23,255.24,3570.0,243.6123,243.6123,243.174,243.1835,3570.0
2023-07-26 12:40:00,255.09,255.18,254.81,255.17,3881.0,243.0406,243.1264,242.7738,243.1168,3881.0
2023-07-26 12:50:00,255.17,255.24,255.07,255.17,1675.0,243.1168,243.1835,243.0216,243.1168,1675.0
2023-07-26 13:00:00,255.24,255.46,255.22,255.46,2414.0,243.1835,243.3931,243.1645,243.3931,2414.0
2023-07-26 13:10:00,255.62,255.81,255.62,255.74,4320.0,243.5456,243.7266,243.5456,243.6599,4320.0
2023-07-26 13:20:00,255.64,255.7,255.04,255.04,6596.0,243.5646,243.6218,242.993,242.993,6596.0
2023-07-26 13:30:00,255.04,255.33,255.04,255.28,1736.0,242.993,243.2693,242.993,243.2216,1736.0
2023-07-26 13:40:00,255.16,255.53,255.16,255.53,3111.0,243.1073,243.4598,243.1073,243.4598,3111.0
2023-07-26 13:50:00,255.41,255.82,255.41,255.68,1735.0,243.3455,243.7361,243.3455,243.6027,1735.0
2023-07-26 14:00:00,255.59,255.89,255.1,255.34,3899.0,243.517,243.8028,243.0501,243.2788,3899.0
2023-07-26 14:10:00,255.37,255.48,255.18,255.32,2600.0,243.3074,243.4122,243.1264,243.2597,2600.0
2023-07-26 14:20:00,255.2,255.38,254.79,255.38,3257.0,243.1454,243.3169,242.7548,243.3169,3257.0
2023-07-26 14:30:00,255.29,256.06,255.02,256.06,1900.0,243.2312,243.9648,242.9739,243.9648,1900.0
2023-07-26 14:40:00,256.01,256.79,255.87,255.94,5430.0,243.9172,244.6603,243.7838,243.8505,5430.0
2023-07-26 14:50:00,255.81,256.18,255.76,255.9,6176.0,243.7266,244.0791,243.679,243.8124,6176.0
2023-07-26 15:00:00,256.01,256.02,254.92,254.93,3433.0,243.9172,243.9267,242.8786,242.8882,3433.0
2023-07-26 15:10:00,254.9,255.5,254.85,255.13,5416.0,242.8596,243.4312,242.8119,243.0787,5416.0
2023-07-26 15:20:00,255.2,255.75,255.18,255.75,6562.0,243.1454,243.6694,243.1264,243.6694,6562.0
2023-07-26 15:30:00,255.57,256.05,255.47,255.9,7006.0,243.4979,243.9553,243.4027,243.8124,7006.0
2023-07-26 15:40:00,255.93,256.33,255.92,256.06,8016.0,243.8409,244.222,243.8314,243.9648,8016.0
2023-07-26 15:50:00,255.98,256.61,255.84,256.4,152593.0,243.8886,244.4888,243.7552,244.2887,152593.0
2023-07-27 09:30:00,257.37,257.37,255.0,255.55,19947.0,245.2129,245.2129,242.9549,243.4789,19947.0
2023-07-27 09:40:00,255.44,255.65,254.4,255.61,8958.0,243.3741,243.5742,242.3832,243.536,8958.0
2023-07-27 09:50:00,255.85,256.6,255.68,256.32,8752.0,243.7647,244.4793,243.6027,244.2125,8752.0
2023-07-27 10:00:00,256.29,256.62,255.64,256.19,9916.0,244.1839,244.4983,243.5646,244.0887,9916.0
2023-07-27 10:10:00,256.12,256.83,256.03,256.39,8011.0,244.022,244.6984,243.9362,244.2792,8011.0
2023-07-27 10:20:00,256.38,257.21,256.12,257.03,6528.0,244.2697,245.0605,244.022,244.889,6528.0
2023-07-27 10:30:00,257.0,258.37,257.0,258.37,3086.0,244.8604,246.1657,244.8604,246.1657,3086.0
2023-07-27 10:40:00,258.12,258.12,257.62,257.85,4143.0,245.9275,245.9275,245.4511,245.6702,4143.0
2023-07-27 10:50:00,257.85,257.86,257.25,257.25,4574.0,245.6702,245.6798,245.0986,245.0986,4574.0
2023-07-27 11:00:00,257.2,257.52,256.97,257.43,8112.0,245.0509,245.3558,244.8318,245.2701,8112.0
2023-07-27 11:10:00,257.41,257.93,257.16,257.93,9258.0,245.251,245.7465,245.0128,245.7465,9258.0
2023-07-27 11:20:00,257.99,258.55,257.99,258.38,9941.0,245.8036,246.3372,245.8036,246.1752,9941.0
2023-07-27 11:30:00,258.38,258.4,257.94,258.28,24246.0,246.1752,246.1943,245.756,246.0799,24246.0
2023-07-27 11:40:00,258.3,258.46,258.22,258.31,3734.0,246.099,246.2514,246.0228,246.1085,3734.0
2023-07-27 11:50:00,258.46,258.54,258.26,258.33,2850.0,246.2514,246.3276,246.0609,246.1276,2850.0
2023-07-27 12:00:00,258.4,259.33,258.35,259.33,6117.0,246.1943,247.0803,246.1466,247.0803,6117.0
2023-07-27 12:10:00,259.5,259.88,259.23,259.88,4428.0,247.2423,247.6044,246.9851,247.6044,4428.0
2023-07-27 12:20:00,259.75,260.04,259.73,259.84,7412.0,247.4805,247.7568,247.4614,247.5662,7412.0
2023-07-27 12:30:00,259.84,259.96,259.42,259.42,5448.0,247.5662,247.6806,247.1661,247.1661,5448.0
2023-07-27 12:40:00,259.61,259.61,259.1,259.44,4730.0,247.3471,247.3471,246.8612,247.1851,4730.0
2023-07-27 12:50:00,259.52,259.56,259.2,259.2,5017.0,247.2614,247.2995,246.9565,246.9565,5017.0
2023-07-27 13:00:00,259.32,259.43,258.96,259.3,4921.0,247.0708,247.1756,246.7278,247.0517,4921.0
2023-07-27 13:10:00,259.26,259.37,258.38,258.79,9819.0,247.0136,247.1184,246.1752,246.5658,9819.0
2023-07-27 13:20:00,258.56,259.1,258.4,258.63,6976.0,246.3467,246.8612,246.1943,246.4134,6976.0
2023-07-27 13:30:00,258.73,258.87,258.59,258.59,3029.0,246.5087,246.6421,246.3753,246.3753,3029.0
2023-07-27 13:40:00,258.69,259.33,258.69,259.1,6908.0,246.4706,247.0803,246.4706,246.8612,6908.0
2023-07-27 13:50:00,258.94,259.36,258.71,259.01,4001.0,246.7088,247.1089,246.4896,246.7754,4001.0
2023-07-27 14:00:00,258.95,259.25,258.86,259.19,4128.0,246.7183,247.0041,246.6325,246.9469,4128.0
2023-07-27 14:10:00,259.28,259.37,258.64,259.34,11328.0,247.0327,247.1184,246.4229,247.0899,11328.0
2023-07-27 14:20:00,259.33,259.61,258.88,259.03,5436.0,247.0803,247.3471,246.6516,246.7945,5436.0
2023-07-27 14:30:00,259.06,259.2,258.12,258.67,18425.0,246.8231,246.9565,245.9275,246.4515,18425.0
2023-07-27 14:40:00,258.54,258.96,258.54,258.86,5675.0,246.3276,246.7278,246.3276,246.6325,5675.0
2023-07-27 14:50:00,258.79,259.07,258.31,258.31,5701.0,246.5658,246.8326,246.1085,246.1085,5701.0
2023-07-27 15:00:00,258.22,258.55,258.16,258.16,11050.0,246.0228,246.3372,245.9656,245.9656,11050.0
2023-07-27 15:10:00,258.26,259.09,258.26,258.85,15332.0,246.0609,246.8517,246.0609,246.623,15332.0
2023-07-27 15:20:00,258.8,258.93,258.43,258.55,8525.0,246.5754,246.6992,246.2228,246.3372,8525.0
2023-07-27 15:30:00,258.65,258.99,258.43,258.47,8215.0,246.4325,246.7564,246.2228,246.261,8215.0
2023-07-27 15:40:00,258.55,258.56,257.95,258.1,18339.0,246.3372,246.3467,245.7655,245.9084,18339.0
2023-07-27 15:50:00,258.2,259.13,258.03,258.61,91530.0,246.0037,246.8898,245.8417,246.3943,91530.0
2023-07-28 09:30:00,260.62,260.62,258.16,259.02,12395.0,248.3094,248.3094,245.9656,246.785,12395.0
2023-07-28 09:40:00,259.48,259.6,258.53,259.42,10333.0,247.2232,247.3376,246.3181,247.1661,10333.0
2023-07-28 09:50:00,259.42,260.39,259.07,260.08,3953.0,247.1661,248.0903,246.8326,247.7949,3953.0
2023-07-28 10:00:00,260.31,260.5,259.16,259.32,3240.0,248.014,248.1951,246.9184,247.0708,3240.0
2023-07-28 10:10:00,259.3,259.91,259.06,259.79,6956.0,247.0517,247.6329,246.8231,247.5186,6956.0
2023-07-28 10:20:00,259.79,259.79,258.2,258.42,6381.0,247.5186,247.5186,246.0037,246.2133,6381.0
2023-07-28 10:30:00,258.69,258.89,258.4,258.52,8761.0,246.4706,246.6611,246.1943,246.3086,8761.0
2023-07-28 10:40:00,258.51,258.76,258.05,258.15,17297.0,246.2991,246.5373,245.8608,245.9561,17297.0
2023-07-28 10:50:00,258.31,258.53,258.01,258.42,9744.0,246.1085,246.3181,245.8227,246.2133,9744.0
2023-07-28 11:00:00,258.48,258.48,256.75,257.05,6901.0,246.2705,246.2705,244.6222,244.908,6901.0
2023-07-28 11:10:00,257.18,257.49,256.86,257.24,14487.0,245.0319,245.3272,244.727,245.0891,14487.0
2023-07-28 11:20:00,257.15,257.98,257.07,257.82,17104.0,245.0033,245.7941,244.9271,245.6417,17104.0
2023-07-28 11:30:00,257.64,258.47,257.64,258.37,4433.0,245.4702,246.261,245.4702,246.1657,4433.0
2023-07-28 11:40:00,258.34,258.56,258.3,258.47,3451.0,246.1371,246.3467,246.099,246.261,3451.0
2023-07-28 11:50:00,258.45,258.51,257.81,258.1,6003.0,246.2419,246.2991,245.6321,245.9084,6003.0
2023-07-28 12:00:00,258.17,258.17,257.71,257.97,3842.0,245.9751,245.9751,245.5369,245.7846,3842.0
2023-07-28 12:10:00,258.02,258.24,257.95,258.08,5763.0,245.8322,246.0418,245.7655,245.8894,5763.0
2023-07-28 12:20:00,258.11,258.33,258.1,258.23,1991.0,245.918,246.1276,245.9084,246.0323,1991.0
2023-07-28 12:30:00,258.17,258.17,257.71,257.88,4791.0,245.9751,245.9751,245.5369,245.6988,4791.0
2023-07-28 12:40:00,257.81,258.06,257.81,258.04,2087.0,245.6321,245.8703,245.6321,245.8513,2087.0
2023-07-28 12:50:00,257.97,258.08,257.56,257.94,3920.0,245.7846,245.8894,245.3939,245.756,3920.0
2023-07-28 13:00:00,257.32,257.74,257.32,257.45,6809.0,245.1653,245.5654,245.1653,245.2891,6809.0
2023-07-28 13:10:00,257.45,258.07,257.38,258.05,8592.0,245.2891,245.8798,245.2224,245.8608,8592.0
2023-07-28 13:20:00,257.96,258.01,257.67,257.7,2873.0,245.775,245.8227,245.4987,245.5273,2873.0
2023-07-28 13:30:00,257.87,257.97,257.41,257.44,4812.0,245.6893,245.7846,245.251,245.2796,4812.0
2023-07-28 13:40:00,257.49,257.49,257.0,257.35,7177.0,245.3272,245.3272,244.8604,245.1939,7177.0
2023-07-28 13:50:00,257.23,257.99,257.23,257.99,3575.0,245.0795,245.8036,245.0795,245.8036,3575.0
2023-07-28 14:00:00,258.06,258.44,258.06,258.33,3136.0,245.8703,246.2324,245.8703,246.1276,3136.0
2023-07-28 14:10:00,258.4,258.4,257.99,258.25,3552.0,246.1943,246.1943,245.8036,246.0513,3552.0
2023-07-28 14:20:00,258.25,258.26,257.75,258.23,15251.0,246.0513,246.0609,245.575,246.0323,15251.0
2023-07-28 14:30:00,257.97,258.16,257.81,257.98,6924.0,245.7846,245.9656,245.6321,245.7941,6924.0
2023-07-28 14:40:00,257.86,258.08,257.76,257.96,5679.0,245.6798,245.8894,245.5845,245.775,5679.0
2023-07-28 14:50:00,257.97,258.13,257.7,257.9,8866.0,245.7846,245.937,245.5273,245.7179,8866.0
2023-07-28 15:00:00,257.76,257.91,257.68,257.82,4254.0,245.5845,245.7274,245.5083,245.6417,4254.0
2023-07-28 15:10:00,257.81,258.12,257.81,257.97,9697.0,245.6321,245.9275,245.6321,245.7846,9697.0
2023-07-28 15:20:00,257.95,258.02,257.64,257.78,9894.0,245.7655,245.8322,245.4702,245.6035,9894.0
2023-07-28 15:30:00,257.74,258.24,257.74,258.18,12600.0,245.5654,246.0418,245.5654,245.9847,12600.0
2023-07-28 15:40:00,258.17,258.43,258.02,258.11,15945.0,245.9751,246.2228,245.8322,245.918,15945.0
2023-07-28 15:50:00,258.11,259.04,257.96,258.74,71254.0,245.918,246.804,245.775,246.5182,71254.0
2023-07-31 09:30:00,259.29,260.02,259.01,259.19,14538.0,247.0422,247.7377,246.7754,246.9469,14538.0
2023-07-31 09:40:00,259.01,260.66,259.01,260.56,8720.0,246.7754,248.3475,246.7754,248.2522,8720.0
2023-07-31 09:50:00,260.52,260.52,259.78,259.95,5001.0,248.2141,248.2141,247.5091,247.671,5001.0
2023-07-31 10:00:00,259.8,260.19,259.68,259.92,4139.0,247.5281,247.8997,247.4138,247.6425,4139.0
2023-07-31 10:10:00,259.83,260.08,259.52,260.01,3355.0,247.5567,247.7949,247.2614,247.7282,3355.0
2023-07-31 10:20:00,259.94,260.09,259.61,259.85,5354.0,247.6615,247.8044,247.3471,247.5758,5354.0
2023-07-31 10:30:00,260.02,260.7,259.69,260.5,8242.0,247.7377,248.3856,247.4233,248.1951,8242.0
2023-07-31 10:40:00,260.58,260.73,260.29,260.66,10639.0,248.2713,248.4142,247.995,248.3475,10639.0
2023-07-31 10:50:00,259.96,260.01,259.67,259.71,1836.0,247.6806,247.7282,247.4043,247.4424,1836.0
2023-07-31 11:00:00,259.84,259.97,259.58,259.97,1770.0,247.5662,247.6901,247.3185,247.6901,1770.0
2023-07-31 11:10:00,259.97,260.16,259.81,260.16,2124.0,247.6901,247.8711,247.5377,247.8711,2124.0
2023-07-31 11:20:00,260.16,260.22,259.82,259.82,3438.0,247.8711,247.9283,247.5472,247.5472,3438.0
2023-07-31 11:30:00,259.89,259.93,259.26,259.86,5111.0,247.6139,247.652,247.0136,247.5853,5111.0
2023-07-31 11:40:00,259.82,260.19,259.82,259.97,1449.0,247.5472,247.8997,247.5472,247.6901,1449.0
2023-07-31 11:50:00,259.84,259.85,259.51,259.55,1555.0,247.5662,247.5758,247.2518,247.2899,1555.0
2023-07-31 12:00:00,259.75,259.9,259.74,259.79,1100.0,247.4805,247.6234,247.471,247.5186,1100.0
2023-07-31 12:10:00,259.75,259.75,259.69,259.69,498.0,247.4805,247.4805,247.4233,247.4233,498.0
2023-07-31 12:20:00,259.75,260.0,259.64,259.64,3349.0,247.4805,247.7187,247.3757,247.3757,3349.0
2023-07-31 12:30:00,259.65,259.79,259.48,259.67,1707.0,247.3852,247.5186,247.2232,247.4043,1707.0
2023-07-31 12:40:00,259.55,259.64,259.41,259.63,2186.0,247.2899,247.3757,247.1566,247.3662,2186.0
2023-07-31 12:50:00,259.6,259.72,259.56,259.7,1778.0,247.3376,247.4519,247.2995,247.4329,1778.0
2023-07-31 13:00:00,259.81,260.13,259.81,260.13,1507.0,247.5377,247.8425,247.5377,247.8425,1507.0
2023-07-31 13:10:00,260.19,260.19,259.6,259.6,1100.0,247.8997,247.8997,247.3376,247.3376,1100.0
2023-07-31 13:20:00,259.82,259.96,259.76,259.96,1600.0,247.5472,247.6806,247.49,247.6806,1600.0
2023-07-31 13:30:00,259.89,260.03,259.87,259.94,2647.0,247.6139,247.7473,247.5948,247.6615,2647.0
2023-07-31 13:40:00,259.84,259.91,259.57,259.57,955.0,247.5662,247.6329,247.309,247.309,955.0
2023-07-31 13:50:00,259.69,259.89,259.6,259.88,1864.0,247.4233,247.6139,247.3376,247.6044,1864.0
2023-07-31 14:00:00,259.93,260.13,259.89,259.98,3978.0,247.652,247.8425,247.6139,247.6996,3978.0
2023-07-31 14:10:00,259.96,259.96,259.52,259.52,1648.0,247.6806,247.6806,247.2614,247.2614,1648.0
2023-07-31 14:20:00,259.54,259.63,259.38,259.63,3000.0,247.2804,247.3662,247.128,247.3662,3000.0
2023-07-31 14:30:00,259.61,259.88,259.61,259.88,3094.0,247.3471,247.6044,247.3471,247.6044,3094.0
2023-07-31 14:40:00,259.71,259.83,259.48,259.63,3372.0,247.4424,247.5567,247.2232,247.3662,3372.0
2023-07-31 14:50:00,259.62,259.89,259.62,259.89,5236.0,247.3566,247.6139,247.3566,247.6139,5236.0
2023-07-31 15:00:00,259.85,259.94,259.5,259.75,6590.0,247.5758,247.6615,247.2423,247.4805,6590.0
2023-07-31 15:10:00,259.66,259.8,259.65,259.78,4265.0,247.3947,247.5281,247.3852,247.5091,4265.0
2023-07-31 15:20:00,259.82,259.87,259.81,259.86,3224.0,247.5472,247.5948,247.5377,247.5853,3224.0
2023-07-31 15:30:00,259.91,259.97,259.7,259.72,13360.0,247.6329,247.6901,247.4329,247.4519,13360.0
2023-07-31 15:40:00,259.8,260.05,259.79,259.83,11688.0,247.5281,247.7663,247.5186,247.5567,11688.0
2023-07-31 15:50:00,259.8,260.93,259.75,260.92,67073.0,247.5281,248.6048,247.4805,248.5952,67073.0
2023-08-01 09:30:00,260.77,263.36,260.29,263.05,33660.0,248.4523,250.92,247.995,250.6246,33660.0
2023-08-01 09:40:00,262.87,263.37,261.82,263.37,17370.0,250.4531,250.9295,249.4527,250.9295,17370.0
2023-08-01 09:50:00,263.15,264.17,262.67,264.17,8168.0,250.7199,251.6917,250.2626,251.6917,8168.0
2023-08-01 10:00:00,263.91,265.28,263.41,264.65,17870.0,251.444,252.7493,250.9676,252.149,17870.0
2023-08-01 10:10:00,264.68,264.68,263.38,263.63,10695.0,252.1776,252.1776,250.939,251.1772,10695.0
2023-08-01 10:20:00,263.49,263.55,262.7,263.15,4684.0,251.0438,251.101,250.2911,250.7199,4684.0
2023-08-01 10:30:00,262.98,263.11,262.35,262.65,3141.0,250.5579,250.6818,249.9577,250.2435,3141.0
2023-08-01 10:40:00,262.74,263.03,262.64,262.65,3985.0,250.3293,250.6056,250.234,250.2435,3985.0
2023-08-01 10:50:00,262.59,262.71,261.95,261.95,3042.0,250.1863,250.3007,249.5766,249.5766,3042.0
2023-08-01 11:00:00,261.93,262.34,261.68,262.26,3467.0,249.5575,249.9482,249.3193,249.8719,3467.0
2023-08-01 11:10:00,262.3,262.3,261.65,262.09,3212.0,249.91,249.91,249.2907,249.71,3212.0
2023-08-01 11:20:00,262.11,262.57,262.09,262.57,2647.0,249.729,250.1673,249.71,250.1673,2647.0
2023-08-01 11:30:00,262.49,262.61,262.06,262.48,1889.0,250.0911,250.2054,249.6814,250.0815,1889.0
2023-08-01 11:40:00,262.57,262.72,262.22,262.35,3453.0,250.1673,250.3102,249.8338,249.9577,3453.0
2023-08-01 11:50:00,262.5,262.59,262.27,262.38,1700.0,250.1006,250.1863,249.8815,249.9863,1700.0
2023-08-01 12:00:00,262.33,262.55,261.89,262.29,2578.0,249.9386,250.1482,249.5194,249.9005,2578.0
2023-08-01 12:10:00,262.27,263.0,262.26,262.69,8514.0,249.8815,250.577,249.8719,250.2816,8514.0
2023-08-01 12:20:00,262.69,263.0,262.44,262.76,7632.0,250.2816,250.577,250.0434,250.3483,7632.0
2023-08-01 12:30:00,262.73,263.21,262.52,263.19,4805.0,250.3197,250.7771,250.1197,250.758,4805.0
2023-08-01 12:40:00,263.19,263.33,262.82,262.85,3934.0,250.758,250.8914,250.4055,250.4341,3934.0
2023-08-01 12:50:00,262.8,263.25,262.66,263.03,3532.0,250.3864,250.8152,250.253,250.6056,3532.0
2023-08-01 13:00:00,263.03,263.05,262.6,262.96,3404.0,250.6056,250.6246,250.1959,250.5389,3404.0
2023-08-01 13:10:00,262.85,262.91,262.52,262.55,2576.0,250.4341,250.4912,250.1197,250.1482,2576.0
2023-08-01 13:20:00,262.46,263.0,262.46,262.85,5079.0,250.0625,250.577,250.0625,250.4341,5079.0
2023-08-01 13:30:00,262.92,263.05,262.74,262.87,4420.0,250.5008,250.6246,250.3293,250.4531,4420.0
2023-08-01 13:40:00,262.78,263.0,262.74,262.87,2262.0,250.3674,250.577,250.3293,250.4531,2262.0
2023-08-01 13:50:00,262.89,263.39,262.82,263.39,7759.0,250.4722,250.9486,250.4055,250.9486,7759.0
2023-08-01 14:00:00,263.29,263.6,263.22,263.48,6418.0,250.8533,251.1486,250.7866,251.0343,6418.0
2023-08-01 14:10:00,263.61,263.78,263.49,263.75,5013.0,251.1582,251.3201,251.0438,251.2916,5013.0
2023-08-01 14:20:00,263.5,264.07,263.5,263.9,19102.0,251.0534,251.5964,251.0534,251.4345,19102.0
2023-08-01 14:30:00,264.07,264.58,263.87,264.25,38880.0,251.5964,252.0823,251.4059,251.7679,38880.0
2023-08-01 14:40:00,264.16,264.52,264.16,264.41,6654.0,251.6822,252.0252,251.6822,251.9204,6654.0
2023-08-01 14:50:00,264.41,264.64,264.35,264.51,14980.0,251.9204,252.1395,251.8632,252.0157,14980.0
2023-08-01 15:00:00,264.51,264.52,264.07,264.21,10694.0,252.0157,252.0252,251.5964,251.7298,10694.0
2023-08-01 15:10:00,264.19,264.4,264.19,264.22,6499.0,251.7108,251.9108,251.7108,251.7393,6499.0
2023-08-01 15:20:00,264.24,264.38,264.19,264.27,7500.0,251.7584,251.8918,251.7108,251.787,7500.0
2023-08-01 15:30:00,264.34,264.42,264.19,264.28,8944.0,251.8537,251.9299,251.7108,251.7965,8944.0
2023-08-01 15:40:00,264.21,264.73,264.21,264.72,27036.0,251.7298,252.2253,251.7298,252.2157,27036.0
2023-08-01 15:50:00,264.69,265.1,264.66,265.04,71693.0,252.1871,252.5778,252.1586,252.5206,71693.0
2023-08-02 09:30:00,263.81,264.61,262.62,264.61,9786.0,251.3487,252.1109,250.2149,252.1109,9786.0
2023-08-02 09:40:00,264.63,265.0,263.53,264.82,3898.0,252.13,252.4825,251.0819,252.311,3898.0
2023-08-02 09:50:00,265.19,265.19,263.98,264.53,3097.0,252.6635,252.6635,251.5107,252.0347,3097.0
2023-08-02 10:00:00,264.6,265.01,264.08,264.2,4400.0,252.1014,252.492,251.606,251.7203,4400.0
2023-08-02 10:10:00,264.31,264.67,263.22,263.53,6865.0,251.8251,252.1681,250.7866,251.0819,6865.0
2023-08-02 10:20:00,263.54,264.21,263.33,264.06,12845.0,251.0915,251.7298,250.8914,251.5869,12845.0
2023-08-02 10:30:00,264.1,264.37,263.26,263.32,16802.0,251.625,251.8823,250.8247,250.8819,16802.0
2023-08-02 10:40:00,263.32,263.57,262.7,262.7,4861.0,250.8819,251.1201,250.2911,250.2911,4861.0
2023-08-02 10:50:00,262.73,262.95,262.02,262.78,11415.0,250.3197,250.5293,249.6433,250.3674,11415.0
2023-08-02 11:00:00,262.76,263.25,262.56,263.08,8298.0,250.3483,250.8152,250.1578,250.6532,8298.0
2023-08-02 11:10:00,263.13,263.16,262.01,262.12,6477.0,250.7008,250.7294,249.6337,249.7385,6477.0
2023-08-02 11:20:00,262.34,263.0,262.12,262.61,11679.0,249.9482,250.577,249.7385,250.2054,11679.0
2023-08-02 11:30:00,262.57,263.12,262.54,262.97,5599.0,250.1673,250.6913,250.1387,250.5484,5599.0
2023-08-02 11:40:00,263.01,263.41,262.86,263.05,4961.0,250.5865,250.9676,250.4436,250.6246,4961.0
2023-08-02 11:50:00,263.02,263.27,262.9,263.13,5005.0,250.596,250.8342,250.4817,250.7008,5005.0
2023-08-02 12:00:00,263.07,263.3,262.79,262.79,3109.0,250.6437,250.8628,250.3769,250.3769,3109.0
2023-08-02 12:10:00,262.97,263.51,262.8,263.48,5938.0,250.5484,251.0629,250.3864,251.0343,5938.0
2023-08-02 12:20:00,263.41,263.52,263.04,263.11,4712.0,250.9676,251.0724,250.6151,250.6818,4712.0
2023-08-02 12:30:00,263.21,263.46,263.1,263.31,6315.0,250.7771,251.0152,250.6723,250.8723,6315.0
2023-08-02 12:40:00,263.16,263.42,262.67,263.17,4250.0,250.7294,250.9771,250.2626,250.7389,4250.0
2023-08-02 12:50:00,263.1,263.12,262.71,262.86,3159.0,250.6723,250.6913,250.3007,250.4436,3159.0
2023-08-02 13:00:00,263.07,263.21,262.91,263.12,1697.0,250.6437,250.7771,250.4912,250.6913,1697.0
2023-08-02 13:10:00,263.12,263.4,263.08,263.4,5384.0,250.6913,250.9581,250.6532,250.9581,5384.0
2023-08-02 13:20:00,263.38,263.63,263.23,263.31,12972.0,250.939,251.1772,250.7961,250.8723,12972.0
2023-08-02 13:30:00,263.56,263.96,263.24,263.8,6634.0,251.1105,251.4916,250.8056,251.3392,6634.0
2023-08-02 13:40:00,263.74,263.78,263.0,263.07,6169.0,251.282,251.3201,250.577,250.6437,6169.0
2023-08-02 13:50:00,263.14,263.43,263.02,263.25,8412.0,250.7104,250.9867,250.596,250.8152,8412.0
2023-08-02 14:00:00,263.27,263.56,263.23,263.29,6793.0,250.8342,251.1105,250.7961,250.8533,6793.0
2023-08-02 14:10:00,263.26,263.5,263.01,263.36,8998.0,250.8247,251.0534,250.5865,250.92,8998.0
2023-08-02 14:20:00,263.36,263.51,263.18,263.35,8072.0,250.92,251.0629,250.7485,250.9104,8072.0
2023-08-02 14:30:00,263.34,263.55,263.32,263.46,8121.0,250.9009,251.101,250.8819,251.0152,8121.0
2023-08-02 14:40:00,263.38,263.43,262.77,263.07,6323.0,250.939,250.9867,250.3578,250.6437,6323.0
2023-08-02 14:50:00,263.06,263.29,262.64,262.87,23605.0,250.6341,250.8533,250.234,250.4531,23605.0
2023-08-02 15:00:00,262.93,262.99,262.51,262.72,16050.0,250.5103,250.5674,250.1101,250.3102,16050.0
2023-08-02 15:10:00,262.7,262.78,262.3,262.37,9675.0,250.2911,250.3674,249.91,249.9767,9675.0
2023-08-02 15:20:00,262.36,262.4,261.2,261.2,34423.0,249.9672,250.0053,248.862,248.862,34423.0
2023-08-02 15:30:00,261.2,262.01,261.18,261.88,22138.0,248.862,249.6337,248.8429,249.5099,22138.0
2023-08-02 15:40:00,261.81,261.99,261.62,261.87,26812.0,249.4432,249.6147,249.2622,249.5004,26812.0
2023-08-02 15:50:00,261.82,262.39,261.82,262.21,79062.0,249.4527,249.9958,249.4527,249.8243,79062.0
2023-08-03 09:30:00,237.14,248.38,237.14,244.02,111884.0,225.9385,236.6476,225.9385,232.4935,111884.0
2023-08-03 09:40:00,244.02,245.56,241.21,244.34,68358.0,232.4935,233.9608,229.8162,232.7984,68358.0
2023-08-03 09:50:00,244.38,244.55,241.91,243.28,30017.0,232.8365,232.9985,230.4832,231.7885,30017.0
2023-08-03 10:00:00,243.4,243.95,242.51,243.47,29955.0,231.9028,232.4268,231.0548,231.9695,29955.0
2023-08-03 10:10:00,243.45,243.97,242.04,242.33,37939.0,231.9504,232.4459,230.607,230.8833,37939.0
2023-08-03 10:20:00,242.75,242.95,240.46,240.47,32927.0,231.2835,231.4741,229.1017,229.1112,32927.0
2023-08-03 10:30:00,240.47,241.77,240.12,241.6,23555.0,229.1112,230.3498,228.7777,230.1878,23555.0
2023-08-03 10:40:00,241.42,241.63,240.63,240.94,33026.0,230.0163,230.2164,229.2636,229.559,33026.0
2023-08-03 10:50:00,240.66,241.18,240.12,240.16,32585.0,229.2922,229.7877,228.7777,228.8158,32585.0
2023-08-03 11:00:00,240.22,240.34,238.06,238.22,53378.0,228.873,228.9873,226.815,226.9675,53378.0
2023-08-03 11:10:00,238.29,238.42,237.68,237.8,32857.0,227.0342,227.158,226.453,226.5673,32857.0
2023-08-03 11:20:00,237.92,240.05,237.91,239.75,32699.0,226.6817,228.711,226.6721,228.4252,32699.0
2023-08-03 11:30:00,239.75,239.75,238.44,238.44,22550.0,228.4252,228.4252,227.1771,227.1771,22550.0
2023-08-03 11:40:00,238.47,239.55,238.09,239.5,38900.0,227.2057,228.2347,226.8436,228.187,38900.0
2023-08-03 11:50:00,239.61,241.91,239.61,241.8,25344.0,228.2918,230.4832,228.2918,230.3784,25344.0
2023-08-03 12:00:00,241.91,242.31,241.54,241.66,16782.0,230.4832,230.8643,230.1307,230.245,16782.0
2023-08-03 12:10:00,241.53,242.08,241.52,241.72,16265.0,230.1211,230.6452,230.1116,230.3022,16265.0
2023-08-03 12:20:00,241.8,242.48,240.37,241.01,38807.0,230.3784,231.0263,229.0159,229.6257,38807.0
2023-08-03 12:30:00,241.02,241.25,240.01,240.72,13301.0,229.6352,229.8544,228.6729,229.3494,13301.0
2023-08-03 12:40:00,240.61,241.16,240.13,241.16,15427.0,229.2446,229.7686,228.7873,229.7686,15427.0
2023-08-03 12:50:00,241.16,241.85,241.03,241.77,13809.0,229.7686,230.426,229.6447,230.3498,13809.0
2023-08-03 13:00:00,241.74,242.0,241.28,241.45,14106.0,230.3212,230.5689,229.8829,230.0449,14106.0
2023-08-03 13:10:00,241.45,242.58,241.45,242.34,9134.0,230.0449,231.1215,230.0449,230.8929,9134.0
2023-08-03 13:20:00,242.24,242.7,242.18,242.25,9628.0,230.7976,231.2359,230.7404,230.8071,9628.0
2023-08-03 13:30:00,242.39,242.4,241.71,242.0,9422.0,230.9405,230.95,230.2926,230.5689,9422.0
2023-08-03 13:40:00,241.97,241.97,241.18,241.75,9081.0,230.5403,230.5403,229.7877,230.3307,9081.0
2023-08-03 13:50:00,241.88,242.41,241.7,241.75,12498.0,230.4546,230.9596,230.2831,230.3307,12498.0
2023-08-03 14:00:00,241.7,241.82,241.07,241.07,12359.0,230.2831,230.3974,229.6829,229.6829,12359.0
2023-08-03 14:10:00,241.2,241.75,241.16,241.45,14539.0,229.8067,230.3307,229.7686,230.0449,14539.0
2023-08-03 14:20:00,241.35,241.47,241.11,241.45,10925.0,229.9496,230.064,229.721,230.0449,10925.0
2023-08-03 14:30:00,241.47,242.39,241.46,242.37,12953.0,230.064,230.9405,230.0544,230.9215,12953.0
2023-08-03 14:40:00,242.34,243.3,242.27,243.2,17553.0,230.8929,231.8075,230.8262,231.7122,17553.0
2023-08-03 14:50:00,243.31,243.76,242.98,243.12,14733.0,231.8171,232.2458,231.5026,231.636,14733.0
2023-08-03 15:00:00,243.24,243.56,243.0,243.51,14556.0,231.7504,232.0552,231.5217,232.0076,14556.0
2023-08-03 15:10:00,243.51,244.15,243.03,244.05,19462.0,232.0076,232.6174,231.5503,232.5221,19462.0
2023-08-03 15:20:00,244.09,244.84,243.57,243.7,29997.0,232.5602,233.2748,232.0648,232.1886,29997.0
2023-08-03 15:30:00,243.75,244.14,243.5,243.57,29560.0,232.2363,232.6078,231.9981,232.0648,29560.0
2023-08-03 15:40:00,243.51,243.53,242.65,242.87,48442.0,232.0076,232.0267,231.1882,231.3978,48442.0
2023-08-03 15:50:00,242.88,243.47,242.56,242.61,169599.0,231.4074,231.9695,231.1025,231.1501,169599.0
2023-08-04 09:30:00,243.0,244.5,240.64,241.46,29825.0,231.5217,232.9508,229.2732,230.0544,29825.0
2023-08-04 09:40:00,241.62,243.71,241.6,241.76,11566.0,230.2069,232.1982,230.1878,230.3403,11566.0
2023-08-04 09:50:00,241.58,241.72,239.68,239.72,12034.0,230.1688,230.3022,228.3585,228.3966,12034.0
2023-08-04 10:00:00,239.91,239.96,237.59,237.68,20029.0,228.5777,228.6253,226.3672,226.453,20029.0
2023-08-04 10:10:00,237.67,238.16,237.4,238.16,18900.0,226.4435,226.9103,226.1862,226.9103,18900.0
2023-08-04 10:20:00,238.23,238.76,237.85,238.26,7764.0,226.977,227.482,226.615,227.0056,7764.0
2023-08-04 10:30:00,238.4,238.9,237.76,238.12,8573.0,227.139,227.6154,226.5292,226.8722,8573.0
2023-08-04 10:40:00,237.88,238.53,237.61,237.76,12448.0,226.6435,227.2628,226.3863,226.5292,12448.0
2023-08-04 10:50:00,237.81,238.48,237.48,238.37,9676.0,226.5768,227.2152,226.2624,227.1104,9676.0
2023-08-04 11:00:00,238.48,238.51,237.56,238.25,11170.0,227.2152,227.2438,226.3387,226.9961,11170.0
2023-08-04 11:10:00,238.17,238.39,237.62,237.71,6455.0,226.9198,227.1295,226.3958,226.4816,6455.0
2023-08-04 11:20:00,237.78,237.94,237.54,237.83,10190.0,226.5483,226.7007,226.3196,226.5959,10190.0
2023-08-04 11:30:00,237.8,238.05,237.42,237.61,9340.0,226.5673,226.8055,226.2053,226.3863,9340.0
2023-08-04 11:40:00,237.57,237.98,237.36,237.6,6224.0,226.3482,226.7388,226.1481,226.3768,6224.0
2023-08-04 11:50:00,237.6,238.36,237.29,238.2,16580.0,226.3768,227.1009,226.0814,226.9484,16580.0
2023-08-04 12:00:00,238.26,238.69,237.89,238.42,14601.0,227.0056,227.4153,226.6531,227.158,14601.0
2023-08-04 12:10:00,238.36,239.46,238.36,239.17,11970.0,227.1009,228.1489,227.1009,227.8726,11970.0
2023-08-04 12:20:00,239.23,239.25,238.67,239.06,4818.0,227.9298,227.9488,227.3962,227.7678,4818.0
2023-08-04 12:30:00,239.09,239.55,238.67,239.55,8440.0,227.7964,228.2347,227.3962,228.2347,8440.0
2023-08-04 12:40:00,239.46,239.63,239.21,239.63,7631.0,228.1489,228.3109,227.9107,228.3109,7631.0
2023-08-04 12:50:00,239.7,239.74,239.22,239.38,7128.0,228.3776,228.4157,227.9202,228.0727,7128.0
2023-08-04 13:00:00,239.31,239.51,239.09,239.14,9366.0,228.006,228.1965,227.7964,227.844,9366.0
2023-08-04 13:10:00,239.07,239.26,238.7,238.84,11592.0,227.7773,227.9584,227.4248,227.5582,11592.0
2023-08-04 13:20:00,238.84,238.99,238.24,238.47,9098.0,227.5582,227.7011,226.9865,227.2057,9098.0
2023-08-04 13:30:00,238.43,238.66,238.2,238.24,26779.0,227.1676,227.3867,226.9484,226.9865,26779.0
2023-08-04 13:40:00,238.13,238.65,238.07,238.65,12084.0,226.8817,227.3772,226.8246,227.3772,12084.0
2023-08-04 13:50:00,238.59,238.59,237.68,237.9,5963.0,227.32,227.32,226.453,226.6626,5963.0
2023-08-04 14:00:00,237.78,237.89,236.6,236.98,10855.0,226.5483,226.6531,225.424,225.7861,10855.0
2023-08-04 14:10:00,237.1,237.21,236.56,236.59,11185.0,225.9004,226.0052,225.3859,225.4145,11185.0
2023-08-04 14:20:00,236.46,236.51,235.83,236.3,34807.0,225.2906,225.3383,224.6904,225.1382,34807.0
2023-08-04 14:30:00,236.22,236.47,236.0,236.19,8863.0,225.062,225.3001,224.8523,225.0334,8863.0
2023-08-04 14:40:00,236.04,236.45,235.78,235.97,13782.0,224.8905,225.2811,224.6427,224.8238,13782.0
2023-08-04 14:50:00,235.95,236.49,235.71,236.11,11895.0,224.8047,225.3192,224.576,224.9571,11895.0
2023-08-04 15:00:00,236.13,236.47,235.85,235.85,9971.0,224.9762,225.3001,224.7094,224.7094,9971.0
2023-08-04 15:10:00,235.93,236.51,235.86,236.31,13436.0,224.7857,225.3383,224.719,225.1477,13436.0
2023-08-04 15:20:00,236.31,236.39,235.98,236.33,25217.0,225.1477,225.2239,224.8333,225.1668,25217.0
2023-08-04 15:30:00,236.33,236.53,235.62,235.72,19515.0,225.1668,225.3573,224.4903,224.5856,19515.0
2023-08-04 15:40:00,235.72,235.96,235.36,235.65,33143.0,224.5856,224.8142,224.2426,224.5189,33143.0
2023-08-04 15:50:00,235.58,236.85,235.45,236.24,136813.0,224.4522,225.6622,224.3283,225.081,136813.0
2023-08-07 09:30:00,236.89,238.41,236.89,238.03,18432.0,225.7003,227.1485,225.7003,226.7865,18432.0
2023-08-07 09:40:00,237.98,237.99,236.96,237.27,4007.0,226.7388,226.7483,225.767,226.0624,4007.0
2023-08-07 09:50:00,236.63,237.53,236.57,236.76,6636.0,225.4526,226.3101,225.3954,225.5764,6636.0
2023-08-07 10:00:00,236.51,237.12,236.23,236.71,10617.0,225.3383,225.9194,225.0715,225.5288,10617.0
2023-08-07 10:10:00,236.89,237.04,236.05,236.65,4400.0,225.7003,225.8432,224.9,225.4716,4400.0
2023-08-07 10:20:00,236.36,237.21,236.14,236.83,6428.0,225.1953,226.0052,224.9857,225.6431,6428.0
2023-08-07 10:30:00,236.81,236.96,236.48,236.86,6362.0,225.6241,225.767,225.3097,225.6717,6362.0
2023-08-07 10:40:00,236.86,236.95,236.57,236.8,11830.0,225.6717,225.7575,225.3954,225.6146,11830.0
2023-08-07 10:50:00,236.87,237.2,236.46,236.58,9557.0,225.6812,225.9957,225.2906,225.4049,9557.0
2023-08-07 11:00:00,236.58,236.63,236.03,236.39,16719.0,225.4049,225.4526,224.8809,225.2239,16719.0
2023-08-07 11:10:00,236.38,237.19,236.23,236.88,12878.0,225.2144,225.9861,225.0715,225.6908,12878.0
2023-08-07 11:20:00,236.83,237.56,236.71,237.45,4661.0,225.6431,226.3387,225.5288,226.2339,4661.0
2023-08-07 11:30:00,237.41,238.5,237.34,238.2,12664.0,226.1957,227.2343,226.129,226.9484,12664.0
2023-08-07 11:40:00,238.22,238.96,238.21,238.39,12999.0,226.9675,227.6725,226.958,227.1295,12999.0
2023-08-07 11:50:00,238.52,238.78,238.41,238.55,3359.0,227.2533,227.501,227.1485,227.2819,3359.0
2023-08-07 12:00:00,238.58,238.66,237.98,237.99,2700.0,227.3105,227.3867,226.7388,226.7483,2700.0
2023-08-07 12:10:00,238.06,238.18,237.82,237.91,4906.0,226.815,226.9294,226.5864,226.6721,4906.0
2023-08-07 12:20:00,237.98,238.02,237.67,237.72,2612.0,226.7388,226.7769,226.4435,226.4911,2612.0
2023-08-07 12:30:00,237.73,237.74,237.56,237.59,2518.0,226.5006,226.5102,226.3387,226.3672,2518.0
2023-08-07 12:40:00,237.56,237.94,237.31,237.94,4470.0,226.3387,226.7007,226.1005,226.7007,4470.0
2023-08-07 12:50:00,237.94,237.99,237.77,237.86,4808.0,226.7007,226.7483,226.5387,226.6245,4808.0
2023-08-07 13:00:00,237.88,238.12,237.81,238.07,6764.0,226.6435,226.8722,226.5768,226.8246,6764.0
2023-08-07 13:10:00,238.13,238.44,238.1,238.41,5256.0,226.8817,227.1771,226.8531,227.1485,5256.0
2023-08-07 13:20:00,238.35,238.59,238.33,238.51,4281.0,227.0913,227.32,227.0723,227.2438,4281.0
2023-08-07 13:30:00,238.56,238.62,238.4,238.52,5276.0,227.2914,227.3486,227.139,227.2533,5276.0
2023-08-07 13:40:00,238.53,239.02,238.28,239.02,7774.0,227.2628,227.7297,227.0246,227.7297,7774.0
2023-08-07 13:50:00,239.04,239.43,239.0,239.17,3975.0,227.7487,228.1203,227.7106,227.8726,3975.0
2023-08-07 14:00:00,239.12,239.27,238.43,238.43,3211.0,227.825,227.9679,227.1676,227.1676,3211.0
2023-08-07 14:10:00,238.26,238.49,238.23,238.27,3241.0,227.0056,227.2247,226.977,227.0151,3241.0
2023-08-07 14:20:00,238.31,238.39,237.99,237.99,6785.0,227.0532,227.1295,226.7483,226.7483,6785.0
2023-08-07 14:30:00,238.05,238.34,237.97,238.06,3855.0,226.8055,227.0818,226.7293,226.815,3855.0
2023-08-07 14:40:00,238.12,238.42,238.12,238.26,4832.0,226.8722,227.158,226.8722,227.0056,4832.0
2023-08-07 14:50:00,238.29,238.5,238.17,238.34,7010.0,227.0342,227.2343,226.9198,227.0818,7010.0
2023-08-07 15:00:00,238.47,238.52,238.17,238.17,5579.0,227.2057,227.2533,226.9198,226.9198,5579.0
2023-08-07 15:10:00,238.33,238.4,237.89,237.94,6746.0,227.0723,227.139,226.6531,226.7007,6746.0
2023-08-07 15:20:00,237.83,237.98,237.41,237.51,12170.0,226.5959,226.7388,226.1957,226.291,12170.0
2023-08-07 15:30:00,237.34,237.6,237.26,237.46,13818.0,226.129,226.3768,226.0528,226.2434,13818.0
2023-08-07 15:40:00,237.49,237.53,237.1,237.19,13004.0,226.272,226.3101,225.9004,225.9861,13004.0
2023-08-07 15:50:00,237.26,237.51,237.11,237.3,57350.0,226.0528,226.291,225.9099,226.0909,57350.0
2023-08-08 09:30:00,234.0,235.0,232.95,233.53,21285.0,222.9468,223.8996,221.9464,222.499,21285.0
2023-08-08 09:40:00,233.34,233.53,232.49,233.06,5447.0,222.318,222.499,221.5081,222.0512,5447.0
2023-08-08 09:50:00,232.81,233.22,232.72,232.77,4071.0,221.813,222.2037,221.7273,221.7749,4071.0
2023-08-08 10:00:00,232.99,233.72,232.61,233.56,10564.0,221.9845,222.68,221.6225,222.5276,10564.0
2023-08-08 10:10:00,233.73,233.75,232.4,232.67,8107.0,222.6896,222.7086,221.4224,221.6796,8107.0
2023-08-08 10:20:00,232.62,233.87,232.61,233.87,5246.0,221.632,222.823,221.6225,222.823,5246.0
2023-08-08 10:30:00,233.85,234.07,233.16,233.25,10036.0,222.8039,223.0135,222.1465,222.2322,10036.0
2023-08-08 10:40:00,233.32,233.97,233.14,233.8,2619.0,222.2989,222.9182,222.1274,222.7563,2619.0
2023-08-08 10:50:00,234.12,234.35,233.97,234.31,2200.0,223.0611,223.2803,222.9182,223.2422,2200.0
2023-08-08 11:00:00,234.23,234.48,234.01,234.35,2777.0,223.166,223.4041,222.9563,223.2803,2777.0
2023-08-08 11:10:00,234.53,234.94,234.53,234.91,2907.0,223.4518,223.8424,223.4518,223.8138,2907.0
2023-08-08 11:20:00,235.07,235.1,234.76,235.1,4158.0,223.9663,223.9949,223.6709,223.9949,4158.0
2023-08-08 11:30:00,235.08,235.7,234.98,235.66,4030.0,223.9758,224.5665,223.8805,224.5284,4030.0
2023-08-08 11:40:00,235.92,236.19,235.72,236.14,2478.0,224.7761,225.0334,224.5856,224.9857,2478.0
2023-08-08 11:50:00,235.94,236.0,235.42,235.7,1703.0,224.7952,224.8523,224.2997,224.5665,1703.0
2023-08-08 12:00:00,235.79,235.96,235.63,235.85,2347.0,224.6523,224.8142,224.4998,224.7094,2347.0
2023-08-08 12:10:00,235.87,236.15,235.83,236.06,1553.0,224.7285,224.9953,224.6904,224.9095,1553.0
2023-08-08 12:20:00,236.06,236.5,236.05,236.46,5924.0,224.9095,225.3287,224.9,225.2906,5924.0
2023-08-08 12:30:00,236.54,236.92,236.53,236.78,7466.0,225.3668,225.7289,225.3573,225.5955,7466.0
2023-08-08 12:40:00,236.77,237.79,236.77,237.47,15433.0,225.586,226.5578,225.586,226.2529,15433.0
2023-08-08 12:50:00,237.77,238.17,237.5,238.13,3970.0,226.5387,226.9198,226.2815,226.8817,3970.0
2023-08-08 13:00:00,237.95,238.52,237.66,237.93,9774.0,226.7102,227.2533,226.4339,226.6912,9774.0
2023-08-08 13:10:00,237.8,238.02,237.33,237.97,5214.0,226.5673,226.7769,226.1195,226.7293,5214.0
2023-08-08 13:20:00,237.73,237.89,237.48,237.88,3318.0,226.5006,226.6531,226.2624,226.6435,3318.0
2023-08-08 13:30:00,237.85,238.01,237.57,237.75,2692.0,226.615,226.7674,226.3482,226.5197,2692.0
2023-08-08 13:40:00,237.66,237.73,237.39,237.53,1434.0,226.4339,226.5006,226.1767,226.3101,1434.0
2023-08-08 13:50:00,237.41,237.69,237.31,237.42,3264.0,226.1957,226.4625,226.1005,226.2053,3264.0
2023-08-08 14:00:00,237.53,237.72,237.42,237.65,2190.0,226.3101,226.4911,226.2053,226.4244,2190.0
2023-08-08 14:10:00,237.75,238.29,237.75,238.27,1991.0,226.5197,227.0342,226.5197,227.0151,1991.0
2023-08-08 14:20:00,238.18,238.38,238.13,238.3,2800.0,226.9294,227.1199,226.8817,227.0437,2800.0
2023-08-08 14:30:00,238.36,238.56,238.31,238.48,4152.0,227.1009,227.2914,227.0532,227.2152,4152.0
2023-08-08 14:40:00,238.39,238.47,238.23,238.4,2974.0,227.1295,227.2057,226.977,227.139,2974.0
2023-08-08 14:50:00,238.42,238.97,238.39,238.89,6231.0,227.158,227.6821,227.1295,227.6058,6231.0
2023-08-08 15:00:00,238.97,239.2,238.83,239.0,4944.0,227.6821,227.9012,227.5487,227.7106,4944.0
2023-08-08 15:10:00,238.91,239.05,238.72,238.73,12190.0,227.6249,227.7583,227.4439,227.4534,12190.0
2023-08-08 15:20:00,238.71,238.84,238.37,238.52,4560.0,227.4343,227.5582,227.1104,227.2533,4560.0
2023-08-08 15:30:00,238.54,238.56,238.24,238.37,6076.0,227.2724,227.2914,226.9865,227.1104,6076.0
2023-08-08 15:40:00,238.44,238.81,238.04,238.05,10432.0,227.1771,227.5296,226.796,226.8055,10432.0
2023-08-08 15:50:00,238.05,238.42,238.01,238.36,51644.0,226.8055,227.158,226.7674,227.1009,51644.0
2023-08-09 09:30:00,237.78,238.36,237.42,238.25,9657.0,226.5483,227.1009,226.2053,226.9961,9657.0
2023-08-09 09:40:00,238.24,238.65,237.83,238.47,2200.0,226.9865,227.3772,226.5959,227.2057,2200.0
2023-08-09 09:50:00,238.74,238.74,238.06,238.18,3712.0,227.4629,227.4629,226.815,226.9294,3712.0
2023-08-09 10:00:00,238.32,238.89,238.26,238.38,13486.0,227.0628,227.6058,227.0056,227.1199,13486.0
2023-08-09 10:10:00,238.36,238.71,238.15,238.67,8382.0,227.1009,227.4343,226.9008,227.3962,8382.0
2023-08-09 10:20:00,238.66,239.09,238.46,238.95,5654.0,227.3867,227.7964,227.1961,227.663,5654.0
2023-08-09 10:30:00,239.49,239.7,238.96,239.68,5051.0,228.1775,228.3776,227.6725,228.3585,5051.0
2023-08-09 10:40:00,239.75,240.07,239.52,240.06,5331.0,228.4252,228.7301,228.2061,228.7206,5331.0
2023-08-09 10:50:00,239.98,240.37,239.91,240.17,8765.0,228.6443,229.0159,228.5777,228.8254,8765.0
2023-08-09 11:00:00,240.06,240.8,239.98,240.47,9912.0,228.7206,229.4256,228.6443,229.1112,9912.0
2023-08-09 11:10:00,240.46,240.96,240.04,240.21,12488.0,229.1017,229.5781,228.7015,228.8635,12488.0
2023-08-09 11:20:00,240.27,240.6,240.14,240.21,7015.0,228.9206,229.2351,228.7968,228.8635,7015.0
2023-08-09 11:30:00,240.15,240.76,240.11,240.71,4943.0,228.8063,229.3875,228.7682,229.3399,4943.0
2023-08-09 11:40:00,240.65,240.65,240.01,240.04,5136.0,229.2827,229.2827,228.6729,228.7015,5136.0
2023-08-09 11:50:00,239.54,239.54,238.48,238.89,7075.0,228.2251,228.2251,227.2152,227.6058,7075.0
2023-08-09 12:00:00,239.11,239.56,238.94,239.55,2606.0,227.8154,228.2442,227.6535,228.2347,2606.0
2023-08-09 12:10:00,239.62,239.62,239.26,239.49,3911.0,228.3014,228.3014,227.9584,228.1775,3911.0
2023-08-09 12:20:00,239.42,239.63,239.28,239.47,5506.0,228.1108,228.3109,227.9774,228.1584,5506.0
2023-08-09 12:30:00,239.62,239.84,239.13,239.13,4200.0,228.3014,228.511,227.8345,227.8345,4200.0
2023-08-09 12:40:00,239.13,239.38,239.12,239.38,3571.0,227.8345,228.0727,227.825,228.0727,3571.0
2023-08-09 12:50:00,239.48,239.5,239.08,239.27,5831.0,228.168,228.187,227.7869,227.9679,5831.0
2023-08-09 13:00:00,239.24,239.88,239.16,239.72,4098.0,227.9393,228.5491,227.8631,228.3966,4098.0
2023-08-09 13:10:00,239.88,240.35,239.88,240.33,6631.0,228.5491,228.9969,228.5491,228.9778,6631.0
2023-08-09 13:20:00,240.25,240.68,240.2,240.28,8365.0,228.9016,229.3113,228.854,228.9302,8365.0
2023-08-09 13:30:00,240.42,240.42,239.95,240.26,2278.0,229.0636,229.0636,228.6158,228.9111,2278.0
2023-08-09 13:40:00,240.26,240.39,239.56,239.56,5818.0,228.9111,229.035,228.2442,228.2442,5818.0
2023-08-09 13:50:00,239.77,239.99,239.63,239.9,5209.0,228.4443,228.6539,228.3109,228.5681,5209.0
2023-08-09 14:00:00,239.71,239.96,239.66,239.93,6294.0,228.3871,228.6253,228.3395,228.5967,6294.0
2023-08-09 14:10:00,240.14,240.25,239.97,240.16,8577.0,228.7968,228.9016,228.6348,228.8158,8577.0
2023-08-09 14:20:00,240.08,240.09,239.72,239.95,6073.0,228.7396,228.7491,228.3966,228.6158,6073.0
2023-08-09 14:30:00,240.04,240.33,240.02,240.33,3859.0,228.7015,228.9778,228.6825,228.9778,3859.0
2023-08-09 14:40:00,240.41,240.41,239.9,240.25,4774.0,229.054,229.054,228.5681,228.9016,4774.0
2023-08-09 14:50:00,240.27,240.31,239.9,240.09,5795.0,228.9206,228.9588,228.5681,228.7491,5795.0
2023-08-09 15:00:00,240.1,240.41,239.97,239.97,9256.0,228.7587,229.054,228.6348,228.6348,9256.0
2023-08-09 15:10:00,239.93,240.17,239.93,240.12,5238.0,228.5967,228.8254,228.5967,228.7777,5238.0
2023-08-09 15:20:00,240.2,240.33,239.7,239.72,10530.0,228.854,228.9778,228.3776,228.3966,10530.0
2023-08-09 15:30:00,239.71,239.79,239.18,239.25,9842.0,228.3871,228.4633,227.8821,227.9488,9842.0
2023-08-09 15:40:00,239.2,239.35,238.29,238.52,14826.0,227.9012,228.0441,227.0342,227.2533,14826.0
2023-08-09 15:50:00,238.33,238.84,238.11,238.65,77952.0,227.0723,227.5582,226.8627,227.3772,77952.0
2023-08-10 09:30:00,238.68,239.7,238.68,239.55,10112.0,227.4058,228.3776,227.4058,228.2347,10112.0
2023-08-10 09:40:00,239.39,240.69,239.26,240.44,2000.0,228.0822,229.3208,227.9584,229.0826,2000.0
2023-08-10 09:50:00,240.48,240.48,239.59,239.81,5086.0,229.1207,229.1207,228.2728,228.4824,5086.0
2023-08-10 10:00:00,239.89,240.7,239.29,240.54,9799.0,228.5586,229.3303,227.9869,229.1779,9799.0
2023-08-10 10:10:00,240.53,240.66,240.21,240.5,3357.0,229.1684,229.2922,228.8635,229.1398,3357.0
2023-08-10 10:20:00,240.54,240.72,239.94,240.0,6901.0,229.1779,229.3494,228.6062,228.6634,6901.0
2023-08-10 10:30:00,239.99,240.19,238.88,238.88,2851.0,228.6539,228.8444,227.5963,227.5963,2851.0
2023-08-10 10:40:00,238.88,239.01,237.78,238.38,3132.0,227.5963,227.7202,226.5483,227.1199,3132.0
2023-08-10 10:50:00,238.26,238.56,238.01,238.15,2926.0,227.0056,227.2914,226.7674,226.9008,2926.0
2023-08-10 11:00:00,238.01,238.2,237.65,238.18,4481.0,226.7674,226.9484,226.4244,226.9294,4481.0
2023-08-10 11:10:00,237.92,238.2,237.43,237.43,2308.0,226.6817,226.9484,226.2148,226.2148,2308.0
2023-08-10 11:20:00,237.33,237.97,237.33,237.9,2998.0,226.1195,226.7293,226.1195,226.6626,2998.0
2023-08-10 11:30:00,237.85,238.03,237.64,237.66,3386.0,226.615,226.7865,226.4149,226.4339,3386.0
2023-08-10 11:40:00,237.78,237.78,236.86,237.0,13952.0,226.5483,226.5483,225.6717,225.8051,13952.0
2023-08-10 11:50:00,237.09,237.09,236.57,237.01,9036.0,225.8909,225.8909,225.3954,225.8146,9036.0
2023-08-10 12:00:00,237.07,237.19,236.6,236.75,4482.0,225.8718,225.9861,225.424,225.5669,4482.0
2023-08-10 12:10:00,236.63,236.66,236.05,236.29,6036.0,225.4526,225.4812,224.9,225.1286,6036.0
2023-08-10 12:20:00,236.22,236.48,235.65,235.89,5433.0,225.062,225.3097,224.5189,224.7475,5433.0
2023-08-10 12:30:00,235.88,236.4,235.88,236.36,5200.0,224.738,225.2334,224.738,225.1953,5200.0
2023-08-10 12:40:00,236.45,237.02,236.45,236.83,3500.0,225.2811,225.8242,225.2811,225.6431,3500.0
2023-08-10 12:50:00,236.87,236.9,235.82,235.83,4065.0,225.6812,225.7098,224.6808,224.6904,4065.0
2023-08-10 13:00:00,236.1,236.43,235.91,236.31,2436.0,224.9476,225.262,224.7666,225.1477,2436.0
2023-08-10 13:10:00,236.42,236.69,236.23,236.51,4036.0,225.2525,225.5098,225.0715,225.3383,4036.0
2023-08-10 13:20:00,236.51,236.57,236.09,236.25,7659.0,225.3383,225.3954,224.9381,225.0905,7659.0
2023-08-10 13:30:00,236.24,236.41,236.19,236.4,3015.0,225.081,225.243,225.0334,225.2334,3015.0
2023-08-10 13:40:00,236.4,236.45,235.95,236.27,2642.0,225.2334,225.2811,224.8047,225.1096,2642.0
2023-08-10 13:50:00,236.37,236.6,236.0,236.5,35577.0,225.2049,225.424,224.8523,225.3287,35577.0
2023-08-10 14:00:00,236.51,237.06,236.34,237.06,2495.0,225.3383,225.8623,225.1763,225.8623,2495.0
2023-08-10 14:10:00,237.27,237.63,237.01,237.46,2494.0,226.0624,226.4053,225.8146,226.2434,2494.0
2023-08-10 14:20:00,237.56,237.62,237.29,237.33,3325.0,226.3387,226.3958,226.0814,226.1195,3325.0
2023-08-10 14:30:00,237.47,237.51,237.06,237.25,3528.0,226.2529,226.291,225.8623,226.0433,3528.0
2023-08-10 14:40:00,237.29,237.72,237.29,237.48,6686.0,226.0814,226.4911,226.0814,226.2624,6686.0
2023-08-10 14:50:00,237.78,238.19,237.78,237.94,5296.0,226.5483,226.9389,226.5483,226.7007,5296.0
2023-08-10 15:00:00,237.79,237.79,237.29,237.61,5696.0,226.5578,226.5578,226.0814,226.3863,5696.0
2023-08-10 15:10:00,237.66,237.91,237.43,237.46,6762.0,226.4339,226.6721,226.2148,226.2434,6762.0
2023-08-10 15:20:00,237.56,237.68,237.12,237.24,9946.0,226.3387,226.453,225.9194,226.0338,9946.0
2023-08-10 15:30:00,237.09,237.31,236.97,237.23,11469.0,225.8909,226.1005,225.7765,226.0242,11469.0
2023-08-10 15:40:00,237.14,237.55,236.89,237.47,15263.0,225.9385,226.3291,225.7003,226.2529,15263.0
2023-08-10 15:50:00,237.43,237.65,237.04,237.22,77933.0,226.2148,226.4244,225.8432,226.0147,77933.0
2023-08-11 09:30:00,237.03,237.81,237.0,237.0,5159.0,225.8337,226.5768,225.8051,225.8051,5159.0
2023-08-11 09:40:00,236.82,236.82,236.03,236.65,1725.0,225.6336,225.6336,224.8809,225.4716,1725.0
2023-08-11 09:50:00,236.51,237.01,236.51,237.0,3916.0,225.3383,225.8146,225.3383,225.8051,3916.0
2023-08-11 10:00:00,237.09,237.34,236.94,237.2,4389.0,225.8909,226.129,225.7479,225.9957,4389.0
2023-08-11 10:10:00,237.45,237.61,236.98,237.42,4417.0,226.2339,226.3863,225.7861,226.2053,4417.0
2023-08-11 10:20:00,237.6,237.96,237.6,237.79,3100.0,226.3768,226.7198,226.3768,226.5578,3100.0
2023-08-11 10:30:00,237.83,238.45,237.83,238.45,4759.0,226.5959,227.1866,226.5959,227.1866,4759.0
2023-08-11 10:40:00,238.56,238.65,238.34,238.64,5897.0,227.2914,227.3772,227.0818,227.3676,5897.0
2023-08-11 10:50:00,238.61,238.63,238.04,238.22,9046.0,227.3391,227.3581,226.796,226.9675,9046.0
2023-08-11 11:00:00,238.23,238.36,237.51,237.52,6779.0,226.977,227.1009,226.291,226.3005,6779.0
2023-08-11 11:10:00,237.42,238.04,237.25,237.92,16208.0,226.2053,226.796,226.0433,226.6817,16208.0
2023-08-11 11:20:00,238.0,238.45,237.99,238.18,5654.0,226.7579,227.1866,226.7483,226.9294,5654.0
2023-08-11 11:30:00,238.25,238.78,238.25,238.76,3711.0,226.9961,227.501,226.9961,227.482,3711.0
2023-08-11 11:40:00,238.75,238.76,238.41,238.7,3629.0,227.4724,227.482,227.1485,227.4248,3629.0
2023-08-11 11:50:00,238.78,239.45,238.71,239.45,6850.0,227.501,228.1394,227.4343,228.1394,6850.0
2023-08-11 12:00:00,239.64,239.88,239.52,239.67,6919.0,228.3204,228.5491,228.2061,228.349,6919.0
2023-08-11 12:10:00,239.63,239.78,239.33,239.61,4635.0,228.3109,228.4538,228.025,228.2918,4635.0
2023-08-11 12:20:00,239.54,239.59,238.83,238.97,1761.0,228.2251,228.2728,227.5487,227.6821,1761.0
2023-08-11 12:30:00,239.19,239.19,238.64,238.64,1101.0,227.8917,227.8917,227.3676,227.3676,1101.0
2023-08-11 12:40:00,238.84,239.08,238.76,239.04,3575.0,227.5582,227.7869,227.482,227.7487,3575.0
2023-08-11 12:50:00,239.0,239.12,238.68,238.89,7613.0,227.7106,227.825,227.4058,227.6058,7613.0
2023-08-11 13:00:00,238.86,239.04,238.6,238.66,3430.0,227.5772,227.7487,227.3295,227.3867,3430.0
2023-08-11 13:10:00,238.7,238.7,238.42,238.42,1705.0,227.4248,227.4248,227.158,227.158,1705.0
2023-08-11 13:20:00,238.59,239.12,238.47,239.08,6551.0,227.32,227.825,227.2057,227.7869,6551.0
2023-08-11 13:30:00,238.79,239.21,238.65,239.13,14773.0,227.5106,227.9107,227.3772,227.8345,14773.0
2023-08-11 13:40:00,239.12,239.16,238.31,238.64,3324.0,227.825,227.8631,227.0532,227.3676,3324.0
2023-08-11 13:50:00,238.5,238.98,238.5,238.98,3907.0,227.2343,227.6916,227.2343,227.6916,3907.0
2023-08-11 14:00:00,238.98,239.06,238.54,239.06,6311.0,227.6916,227.7678,227.2724,227.7678,6311.0
2023-08-11 14:10:00,239.06,239.16,238.74,239.01,4233.0,227.7678,227.8631,227.4629,227.7202,4233.0
2023-08-11 14:20:00,239.02,239.11,238.68,239.05,4169.0,227.7297,227.8154,227.4058,227.7583,4169.0
2023-08-11 14:30:00,238.94,239.28,238.94,239.28,5026.0,227.6535,227.9774,227.6535,227.9774,5026.0
2023-08-11 14:40:00,239.19,239.53,239.18,239.47,7619.0,227.8917,228.2156,227.8821,228.1584,7619.0
2023-08-11 14:50:00,239.54,239.68,239.34,239.52,6777.0,228.2251,228.3585,228.0346,228.2061,6777.0
2023-08-11 15:00:00,239.51,239.51,239.14,239.17,7294.0,228.1965,228.1965,227.844,227.8726,7294.0
2023-08-11 15:10:00,239.01,239.28,238.98,239.16,6456.0,227.7202,227.9774,227.6916,227.8631,6456.0
2023-08-11 15:20:00,239.02,239.7,239.0,239.39,6798.0,227.7297,228.3776,227.7106,228.0822,6798.0
2023-08-11 15:30:00,239.38,239.46,239.07,239.3,8895.0,228.0727,228.1489,227.7773,227.9965,8895.0
2023-08-11 15:40:00,239.23,239.37,239.13,239.3,14398.0,227.9298,228.0632,227.8345,227.9965,14398.0
2023-08-11 15:50:00,239.23,239.27,238.61,238.76,67594.0,227.9298,227.9679,227.3391,227.482,67594.0
2023-08-14 09:30:00,238.01,238.72,237.57,238.37,8687.0,226.7674,227.4439,226.3482,227.1104,8687.0
2023-08-14 09:40:00,237.84,238.3,237.25,238.0,7074.0,226.6054,227.0437,226.0433,226.7579,7074.0
2023-08-14 09:50:00,237.75,237.98,237.6,237.98,800.0,226.5197,226.7388,226.3768,226.7388,800.0
2023-08-14 10:00:00,237.86,238.01,237.53,237.99,4685.0,226.6245,226.7674,226.3101,226.7483,4685.0
2023-08-14 10:10:00,238.09,238.37,237.68,237.68,1600.0,226.8436,227.1104,226.453,226.453,1600.0
2023-08-14 10:20:00,237.62,237.86,237.41,237.41,2904.0,226.3958,226.6245,226.1957,226.1957,2904.0
2023-08-14 10:30:00,237.11,237.32,236.93,237.3,2557.0,225.9099,226.11,225.7384,226.0909,2557.0
2023-08-14 10:40:00,237.23,237.36,237.03,237.09,4342.0,226.0242,226.1481,225.8337,225.8909,4342.0
2023-08-14 10:50:00,237.05,237.51,237.01,237.31,1186.0,225.8527,226.291,225.8146,226.1005,1186.0
2023-08-14 11:00:00,237.06,237.16,236.73,236.75,1150.0,225.8623,225.9576,225.5479,225.5669,1150.0
2023-08-14 11:10:00,236.76,237.04,236.76,237.03,325.0,225.5764,225.8432,225.5764,225.8337,325.0
2023-08-14 11:20:00,237.01,237.01,236.74,236.95,1431.0,225.8146,225.8146,225.5574,225.7575,1431.0
2023-08-14 11:30:00,237.08,237.53,236.96,237.53,1352.0,225.8813,226.3101,225.767,226.3101,1352.0
2023-08-14 11:40:00,237.43,237.72,237.43,237.58,2195.0,226.2148,226.4911,226.2148,226.3577,2195.0
2023-08-14 11:50:00,237.59,238.0,237.59,237.6,2108.0,226.3672,226.7579,226.3672,226.3768,2108.0
2023-08-14 12:00:00,237.48,237.54,237.45,237.46,620.0,226.2624,226.3196,226.2339,226.2434,620.0
2023-08-14 12:10:00,237.3,237.62,237.15,237.33,2601.0,226.0909,226.3958,225.948,226.1195,2601.0
2023-08-14 12:20:00,237.52,237.52,237.22,237.41,2733.0,226.3005,226.3005,226.0147,226.1957,2733.0
2023-08-14 12:30:00,237.2,237.58,237.09,237.5,5661.0,225.9957,226.3577,225.8909,226.2815,5661.0
2023-08-14 12:40:00,237.66,238.05,237.66,237.99,1100.0,226.4339,226.8055,226.4339,226.7483,1100.0
2023-08-14 12:50:00,238.04,238.17,238.02,238.03,800.0,226.796,226.9198,226.7769,226.7865,800.0
2023-08-14 13:00:00,238.09,238.29,238.01,238.12,1744.0,226.8436,227.0342,226.7674,226.8722,1744.0
2023-08-14 13:10:00,238.08,238.13,237.93,238.12,1129.0,226.8341,226.8817,226.6912,226.8722,1129.0
2023-08-14 13:20:00,237.89,238.07,237.85,237.85,300.0,226.6531,226.8246,226.615,226.615,300.0
2023-08-14 13:30:00,237.81,237.87,237.37,237.45,3822.0,226.5768,226.634,226.1576,226.2339,3822.0
2023-08-14 13:40:00,237.45,237.62,237.41,237.45,1520.0,226.2339,226.3958,226.1957,226.2339,1520.0
2023-08-14 13:50:00,237.36,237.53,237.26,237.53,3013.0,226.1481,226.3101,226.0528,226.3101,3013.0
2023-08-14 14:00:00,237.46,237.67,237.46,237.47,1363.0,226.2434,226.4435,226.2434,226.2529,1363.0
2023-08-14 14:10:00,237.37,237.43,237.28,237.31,1836.0,226.1576,226.2148,226.0719,226.1005,1836.0
2023-08-14 14:20:00,237.38,237.53,237.33,237.43,2149.0,226.1672,226.3101,226.1195,226.2148,2149.0
2023-08-14 14:30:00,237.43,237.54,237.28,237.28,2507.0,226.2148,226.3196,226.0719,226.0719,2507.0
2023-08-14 14:40:00,237.28,237.53,237.2,237.44,5534.0,226.0719,226.3101,225.9957,226.2243,5534.0
2023-08-14 14:50:00,237.26,237.43,237.17,237.17,3118.0,226.0528,226.2148,225.9671,225.9671,3118.0
2023-08-14 15:00:00,237.03,237.03,236.85,236.88,3380.0,225.8337,225.8337,225.6622,225.6908,3380.0
2023-08-14 15:10:00,236.9,237.03,236.64,236.8,3144.0,225.7098,225.8337,225.4621,225.6146,3144.0
2023-08-14 15:20:00,236.8,237.1,236.78,237.03,5698.0,225.6146,225.9004,225.5955,225.8337,5698.0
2023-08-14 15:30:00,237.03,237.56,237.0,237.37,8018.0,225.8337,226.3387,225.8051,226.1576,8018.0
2023-08-14 15:40:00,237.37,237.54,237.13,237.23,8340.0,226.1576,226.3196,225.929,226.0242,8340.0
2023-08-14 15:50:00,237.12,237.23,236.9,237.23,40887.0,225.9194,226.0242,225.7098,226.0242,40887.0
2023-08-15 09:30:00,235.94,235.94,234.04,234.5,12581.0,224.7952,224.7952,222.9849,223.4232,12581.0
2023-08-15 09:40:00,234.56,234.59,233.51,233.51,4454.0,223.4804,223.5089,222.48,222.48,4454.0
2023-08-15 09:50:00,233.39,234.01,233.32,233.47,5937.0,222.3656,222.9563,222.2989,222.4419,5937.0
2023-08-15 10:00:00,233.5,234.07,232.37,232.4,19653.0,222.4704,223.0135,221.3938,221.4224,19653.0
2023-08-15 10:10:00,232.5,233.08,232.5,232.92,5065.0,221.5177,222.0703,221.5177,221.9178,5065.0
2023-08-15 10:20:00,232.66,232.83,232.23,232.68,20747.0,221.6701,221.8321,221.2604,221.6892,20747.0
2023-08-15 10:30:00,233.09,233.1,232.46,232.48,9134.0,222.0798,222.0893,221.4796,221.4986,9134.0
2023-08-15 10:40:00,232.59,232.59,232.17,232.3,10154.0,221.6034,221.6034,221.2033,221.3271,10154.0
2023-08-15 10:50:00,232.31,232.92,232.17,232.85,15379.0,221.3366,221.9178,221.2033,221.8511,15379.0
2023-08-15 11:00:00,232.76,233.34,232.71,233.05,7391.0,221.7654,222.318,221.7178,222.0417,7391.0
2023-08-15 11:10:00,233.15,233.55,233.05,233.05,9829.0,222.137,222.5181,222.0417,222.0417,9829.0
2023-08-15 11:20:00,233.13,233.26,232.61,233.26,5518.0,222.1179,222.2418,221.6225,222.2418,5518.0
2023-08-15 11:30:00,233.3,233.37,233.11,233.18,6789.0,222.2799,222.3466,222.0989,222.1655,6789.0
2023-08-15 11:40:00,233.16,233.18,232.68,232.81,6793.0,222.1465,222.1655,221.6892,221.813,6793.0
2023-08-15 11:50:00,232.82,233.03,232.63,232.64,4401.0,221.8226,222.0226,221.6415,221.6511,4401.0
2023-08-15 12:00:00,232.75,232.85,232.21,232.22,4430.0,221.7559,221.8511,221.2414,221.2509,4430.0
2023-08-15 12:10:00,232.2,232.45,231.98,232.27,7006.0,221.2318,221.47,221.0222,221.2985,7006.0
2023-08-15 12:20:00,232.2,232.32,232.01,232.24,4927.0,221.2318,221.3462,221.0508,221.27,4927.0
2023-08-15 12:30:00,232.3,232.39,232.15,232.35,5851.0,221.3271,221.4129,221.1842,221.3748,5851.0
2023-08-15 12:40:00,232.29,232.48,232.09,232.2,6612.0,221.3176,221.4986,221.127,221.2318,6612.0
2023-08-15 12:50:00,232.2,232.44,232.16,232.41,6610.0,221.2318,221.4605,221.1937,221.4319,6610.0
2023-08-15 13:00:00,232.38,232.39,232.14,232.17,4261.0,221.4033,221.4129,221.1747,221.2033,4261.0
2023-08-15 13:10:00,232.12,232.89,232.12,232.81,9327.0,221.1556,221.8892,221.1556,221.813,9327.0
2023-08-15 13:20:00,232.73,232.83,232.53,232.62,6071.0,221.7368,221.8321,221.5463,221.632,6071.0
2023-08-15 13:30:00,232.65,232.93,232.45,232.81,6557.0,221.6606,221.9274,221.47,221.813,6557.0
2023-08-15 13:40:00,232.8,233.43,232.68,233.21,10415.0,221.8035,222.4037,221.6892,222.1941,10415.0
2023-08-15 13:50:00,233.1,233.38,233.1,233.38,4458.0,222.0893,222.3561,222.0893,222.3561,4458.0
2023-08-15 14:00:00,233.38,233.38,232.75,232.75,4193.0,222.3561,222.3561,221.7559,221.7559,4193.0
2023-08-15 14:10:00,232.77,232.92,232.73,232.79,3281.0,221.7749,221.9178,221.7368,221.794,3281.0
2023-08-15 14:20:00,232.8,232.92,232.77,232.85,5929.0,221.8035,221.9178,221.7749,221.8511,5929.0
2023-08-15 14:30:00,232.91,233.41,232.89,233.39,8719.0,221.9083,222.3847,221.8892,222.3656,8719.0
2023-08-15 14:40:00,233.38,233.51,233.29,233.39,2220.0,222.3561,222.48,222.2704,222.3656,2220.0
2023-08-15 14:50:00,233.34,233.72,233.3,233.4,7283.0,222.318,222.68,222.2799,222.3752,7283.0
2023-08-15 15:00:00,233.4,233.51,233.26,233.48,12229.0,222.3752,222.48,222.2418,222.4514,12229.0
2023-08-15 15:10:00,233.48,233.59,233.23,233.4,7821.0,222.4514,222.5562,222.2132,222.3752,7821.0
2023-08-15 15:20:00,233.41,233.49,232.48,232.56,11088.0,222.3847,222.4609,221.4986,221.5748,11088.0
2023-08-15 15:30:00,232.5,232.95,232.4,232.41,16393.0,221.5177,221.9464,221.4224,221.4319,16393.0
2023-08-15 15:40:00,232.48,232.49,231.93,232.37,30631.0,221.4986,221.5081,220.9746,221.3938,30631.0
2023-08-15 15:50:00,232.37,233.28,232.24,232.69,100088.0,221.3938,222.2608,221.27,221.6987,100088.0
2023-08-16 09:30:00,232.17,235.0,232.17,235.0,9478.0,221.2033,223.8996,221.2033,223.8996,9478.0
2023-08-16 09:40:00,235.26,235.36,234.17,235.36,5951.0,224.1473,224.2426,223.1088,224.2426,5951.0
2023-08-16 09:50:00,235.02,235.16,233.55,234.0,4590.0,223.9186,224.052,222.5181,222.9468,4590.0
2023-08-16 10:00:00,234.04,234.53,233.54,234.36,5962.0,222.9849,223.4518,222.5085,223.2898,5962.0
2023-08-16 10:10:00,234.14,234.27,233.68,233.84,2642.0,223.0802,223.2041,222.6419,222.7944,2642.0
2023-08-16 10:20:00,233.69,234.23,233.58,233.84,4894.0,222.6515,223.166,222.5467,222.7944,4894.0
2023-08-16 10:30:00,233.86,234.13,233.3,233.54,9866.0,222.8134,223.0707,222.2799,222.5085,9866.0
2023-08-16 10:40:00,233.54,233.56,232.84,233.02,9728.0,222.5085,222.5276,221.8416,222.0131,9728.0
2023-08-16 10:50:00,233.03,234.06,232.86,233.8,9227.0,222.0226,223.004,221.8607,222.7563,9227.0
2023-08-16 11:00:00,233.78,233.86,233.13,233.44,3967.0,222.7372,222.8134,222.1179,222.4133,3967.0
2023-08-16 11:10:00,233.44,233.65,233.3,233.6,3356.0,222.4133,222.6133,222.2799,222.5657,3356.0
2023-08-16 11:20:00,233.62,233.99,233.52,233.81,5919.0,222.5848,222.9373,222.4895,222.7658,5919.0
2023-08-16 11:30:00,233.93,233.97,233.36,233.37,4789.0,222.8801,222.9182,222.337,222.3466,4789.0
2023-08-16 11:40:00,233.26,233.57,233.01,233.16,7304.0,222.2418,222.5371,222.0036,222.1465,7304.0
2023-08-16 11:50:00,233.2,233.64,233.08,233.09,4050.0,222.1846,222.6038,222.0703,222.0798,4050.0
2023-08-16 12:00:00,233.03,233.42,232.88,233.09,4446.0,222.0226,222.3942,221.8797,222.0798,4446.0
2023-08-16 12:10:00,233.03,233.06,232.62,232.62,4073.0,222.0226,222.0512,221.632,221.632,4073.0
2023-08-16 12:20:00,232.66,232.82,232.38,232.8,3852.0,221.6701,221.8226,221.4033,221.8035,3852.0
2023-08-16 12:30:00,232.82,233.38,232.62,233.11,5832.0,221.8226,222.3561,221.632,222.0989,5832.0
2023-08-16 12:40:00,233.14,233.27,232.95,233.27,5354.0,222.1274,222.2513,221.9464,222.2513,5354.0
2023-08-16 12:50:00,233.38,233.41,233.1,233.32,4084.0,222.3561,222.3847,222.0893,222.2989,4084.0
2023-08-16 13:00:00,233.25,233.5,232.9,232.97,5401.0,222.2322,222.4704,221.8988,221.9655,5401.0
2023-08-16 13:10:00,232.97,233.02,232.53,232.69,6005.0,221.9655,222.0131,221.5463,221.6987,6005.0
2023-08-16 13:20:00,232.85,233.23,232.56,233.18,8042.0,221.8511,222.2132,221.5748,222.1655,8042.0
2023-08-16 13:30:00,233.19,233.32,232.91,233.17,4158.0,222.1751,222.2989,221.9083,222.156,4158.0
2023-08-16 13:40:00,233.32,233.62,233.0,233.56,3720.0,222.2989,222.5848,221.9941,222.5276,3720.0
2023-08-16 13:50:00,233.78,234.07,233.5,233.78,5046.0,222.7372,223.0135,222.4704,222.7372,5046.0
2023-08-16 14:00:00,233.63,233.71,233.16,233.62,4913.0,222.5943,222.6705,222.1465,222.5848,4913.0
2023-08-16 14:10:00,233.66,234.14,233.4,234.02,17638.0,222.6229,223.0802,222.3752,222.9659,17638.0
2023-08-16 14:20:00,234.14,234.31,233.91,234.12,12690.0,223.0802,223.2422,222.8611,223.0611,12690.0
2023-08-16 14:30:00,234.13,234.17,233.57,234.0,4648.0,223.0707,223.1088,222.5371,222.9468,4648.0
2023-08-16 14:40:00,233.98,233.98,233.53,233.53,3278.0,222.9278,222.9278,222.499,222.499,3278.0
2023-08-16 14:50:00,233.44,233.73,233.36,233.73,4828.0,222.4133,222.6896,222.337,222.6896,4828.0
2023-08-16 15:00:00,233.71,233.71,233.33,233.62,5743.0,222.6705,222.6705,222.3085,222.5848,5743.0
2023-08-16 15:10:00,233.62,233.68,232.89,233.11,9345.0,222.5848,222.6419,221.8892,222.0989,9345.0
2023-08-16 15:20:00,233.12,233.55,233.01,233.12,19833.0,222.1084,222.5181,222.0036,222.1084,19833.0
2023-08-16 15:30:00,233.12,233.55,233.09,233.22,12305.0,222.1084,222.5181,222.0798,222.2037,12305.0
2023-08-16 15:40:00,233.27,233.29,232.9,233.07,8943.0,222.2513,222.2704,221.8988,222.0607,8943.0
2023-08-16 15:50:00,233.04,233.25,232.23,232.32,112937.0,222.0322,222.2322,221.2604,221.3462,112937.0
2023-08-17 09:30:00,233.13,234.97,233.13,234.57,13121.0,222.1179,223.871,222.1179,223.4899,13121.0
2023-08-17 09:40:00,234.6,235.05,233.7,233.71,4761.0,223.5185,223.9472,222.661,222.6705,4761.0
2023-08-17 09:50:00,233.64,234.0,233.4,233.59,3669.0,222.6038,222.9468,222.3752,222.5562,3669.0
2023-08-17 10:00:00,233.9,234.82,233.55,234.17,5119.0,222.8515,223.7281,222.5181,223.1088,5119.0
2023-08-17 10:10:00,234.59,234.76,234.03,234.41,2558.0,223.5089,223.6709,222.9754,223.3374,2558.0
2023-08-17 10:20:00,234.37,234.77,234.3,234.6,2697.0,223.2993,223.6804,223.2326,223.5185,2697.0
2023-08-17 10:30:00,234.3,234.61,234.22,234.4,5837.0,223.2326,223.528,223.1564,223.3279,5837.0
2023-08-17 10:40:00,234.42,234.77,234.0,234.06,1907.0,223.347,223.6804,222.9468,223.004,1907.0
2023-08-17 10:50:00,234.01,234.49,233.99,234.12,4327.0,222.9563,223.4137,222.9373,223.0611,4327.0
2023-08-17 11:00:00,234.33,234.77,234.06,234.77,3581.0,223.2612,223.6804,223.004,223.6804,3581.0
2023-08-17 11:10:00,234.82,234.82,234.59,234.79,3250.0,223.7281,223.7281,223.5089,223.6995,3250.0
2023-08-17 11:20:00,234.75,234.84,234.43,234.64,8429.0,223.6614,223.7471,223.3565,223.5566,8429.0
2023-08-17 11:30:00,234.79,234.86,234.51,234.86,2836.0,223.6995,223.7662,223.4327,223.7662,2836.0
2023-08-17 11:40:00,234.84,235.03,234.63,234.63,6275.0,223.7471,223.9282,223.5471,223.5471,6275.0
2023-08-17 11:50:00,234.37,234.51,234.0,234.47,2625.0,223.2993,223.4327,222.9468,223.3946,2625.0
2023-08-17 12:00:00,234.58,234.61,234.01,234.02,1361.0,223.4994,223.528,222.9563,222.9659,1361.0
2023-08-17 12:10:00,234.19,234.23,233.86,233.91,1855.0,223.1278,223.166,222.8134,222.8611,1855.0
2023-08-17 12:20:00,234.15,234.36,233.89,234.14,1288.0,223.0897,223.2898,222.842,223.0802,1288.0
2023-08-17 12:30:00,234.34,234.48,234.28,234.44,1192.0,223.2708,223.4041,223.2136,223.366,1192.0
2023-08-17 12:40:00,234.33,234.47,234.25,234.43,2729.0,223.2612,223.3946,223.185,223.3565,2729.0
2023-08-17 12:50:00,234.54,234.8,234.54,234.62,1210.0,223.4613,223.709,223.4613,223.5375,1210.0
2023-08-17 13:00:00,234.93,234.93,234.54,234.65,1894.0,223.8329,223.8329,223.4613,223.5661,1894.0
2023-08-17 13:10:00,234.56,234.69,234.2,234.42,1945.0,223.4804,223.6042,223.1374,223.347,1945.0
2023-08-17 13:20:00,234.23,234.28,233.86,233.98,3332.0,223.166,223.2136,222.8134,222.9278,3332.0
2023-08-17 13:30:00,233.96,234.18,233.96,234.18,1200.0,222.9087,223.1183,222.9087,223.1183,1200.0
2023-08-17 13:40:00,234.21,234.37,233.9,233.9,2611.0,223.1469,223.2993,222.8515,222.8515,2611.0
2023-08-17 13:50:00,234.13,234.2,234.06,234.06,2708.0,223.0707,223.1374,223.004,223.004,2708.0
2023-08-17 14:00:00,234.14,234.14,233.44,233.57,2108.0,223.0802,223.0802,222.4133,222.5371,2108.0
2023-08-17 14:10:00,233.59,233.66,233.27,233.47,4199.0,222.5562,222.6229,222.2513,222.4419,4199.0
2023-08-17 14:20:00,233.56,234.02,233.43,233.82,3437.0,222.5276,222.9659,222.4037,222.7753,3437.0
2023-08-17 14:30:00,233.81,233.81,233.26,233.68,8509.0,222.7658,222.7658,222.2418,222.6419,8509.0
2023-08-17 14:40:00,233.64,233.73,233.07,233.2,5094.0,222.6038,222.6896,222.0607,222.1846,5094.0
2023-08-17 14:50:00,233.18,233.21,232.49,232.76,5482.0,222.1655,222.1941,221.5081,221.7654,5482.0
2023-08-17 15:00:00,232.66,232.95,232.49,232.62,7356.0,221.6701,221.9464,221.5081,221.632,7356.0
2023-08-17 15:10:00,232.74,232.74,232.4,232.71,3923.0,221.7463,221.7463,221.4224,221.7178,3923.0
2023-08-17 15:20:00,232.75,233.2,232.5,233.07,5743.0,221.7559,222.1846,221.5177,222.0607,5743.0
2023-08-17 15:30:00,233.08,233.14,232.85,232.95,7280.0,222.0703,222.1274,221.8511,221.9464,7280.0
2023-08-17 15:40:00,233.05,233.18,232.89,232.89,15162.0,222.0417,222.1655,221.8892,221.8892,15162.0
2023-08-17 15:50:00,232.84,233.58,232.71,232.74,56354.0,221.8416,222.5467,221.7178,221.7463,56354.0
2023-08-18 09:30:00,230.97,233.31,230.31,232.9,31169.0,220.0599,222.2894,219.4311,221.8988,31169.0
2023-08-18 09:40:00,233.02,233.11,232.46,233.11,2337.0,222.0131,222.0989,221.4796,222.0989,2337.0
2023-08-18 09:50:00,233.73,234.44,233.26,233.31,4211.0,222.6896,223.366,222.2418,222.2894,4211.0
2023-08-18 10:00:00,232.98,232.98,232.39,232.86,5514.0,221.975,221.975,221.4129,221.8607,5514.0
2023-08-18 10:10:00,232.67,232.95,232.64,232.81,4746.0,221.6796,221.9464,221.6511,221.813,4746.0
2023-08-18 10:20:00,232.81,232.81,232.4,232.51,4437.0,221.813,221.813,221.4224,221.5272,4437.0
2023-08-18 10:30:00,232.52,233.41,232.37,233.09,5080.0,221.5367,222.3847,221.3938,222.0798,5080.0
2023-08-18 10:40:00,233.14,233.99,233.14,233.64,5787.0,222.1274,222.9373,222.1274,222.6038,5787.0
2023-08-18 10:50:00,233.81,233.9,233.32,233.62,5684.0,222.7658,222.8515,222.2989,222.5848,5684.0
2023-08-18 11:00:00,233.84,234.18,233.48,233.48,4544.0,222.7944,223.1183,222.4514,222.4514,4544.0
2023-08-18 11:10:00,233.6,235.41,233.6,235.26,18404.0,222.5657,224.2902,222.5657,224.1473,18404.0
2023-08-18 11:20:00,235.36,235.68,234.74,235.15,19378.0,224.2426,224.5475,223.6519,224.0425,19378.0
2023-08-18 11:30:00,235.25,235.96,235.12,235.75,12184.0,224.1378,224.8142,224.0139,224.6142,12184.0
2023-08-18 11:40:00,235.73,236.36,235.41,236.35,5558.0,224.5951,225.1953,224.2902,225.1858,5558.0
2023-08-18 11:50:00,236.35,236.57,236.13,236.25,13601.0,225.1858,225.3954,224.9762,225.0905,13601.0
2023-08-18 12:00:00,236.04,236.05,235.14,235.14,4759.0,224.8905,224.9,224.033,224.033,4759.0
2023-08-18 12:10:00,235.11,235.31,234.53,234.56,7543.0,224.0044,224.1949,223.4518,223.4804,7543.0
2023-08-18 12:20:00,234.35,234.58,234.03,234.58,6889.0,223.2803,223.4994,222.9754,223.4994,6889.0
2023-08-18 12:30:00,234.54,234.94,234.45,234.77,3637.0,223.4613,223.8424,223.3756,223.6804,3637.0
2023-08-18 12:40:00,234.77,235.0,234.67,234.73,3703.0,223.6804,223.8996,223.5852,223.6423,3703.0
2023-08-18 12:50:00,234.73,234.98,234.43,234.43,2744.0,223.6423,223.8805,223.3565,223.3565,2744.0
2023-08-18 13:00:00,234.02,234.11,233.71,233.95,4019.0,222.9659,223.0516,222.6705,222.8992,4019.0
2023-08-18 13:10:00,233.8,233.8,233.45,233.6,2505.0,222.7563,222.7563,222.4228,222.5657,2505.0
2023-08-18 13:20:00,233.67,233.71,233.31,233.6,2780.0,222.6324,222.6705,222.2894,222.5657,2780.0
2023-08-18 13:30:00,233.73,234.25,233.5,234.12,8911.0,222.6896,223.185,222.4704,223.0611,8911.0
2023-08-18 13:40:00,234.0,234.19,233.71,233.98,5216.0,222.9468,223.1278,222.6705,222.9278,5216.0
2023-08-18 13:50:00,233.97,234.02,233.76,233.97,2266.0,222.9182,222.9659,222.7182,222.9182,2266.0
2023-08-18 14:00:00,233.98,234.08,233.76,233.98,1849.0,222.9278,223.023,222.7182,222.9278,1849.0
2023-08-18 14:10:00,233.83,234.01,233.67,233.89,3270.0,222.7848,222.9563,222.6324,222.842,3270.0
2023-08-18 14:20:00,233.9,234.32,233.9,234.31,2878.0,222.8515,223.2517,222.8515,223.2422,2878.0
2023-08-18 14:30:00,234.34,234.36,234.03,234.12,3457.0,223.2708,223.2898,222.9754,223.0611,3457.0
2023-08-18 14:40:00,234.19,234.19,233.66,233.73,3588.0,223.1278,223.1278,222.6229,222.6896,3588.0
2023-08-18 14:50:00,233.74,233.85,233.53,233.63,5060.0,222.6991,222.8039,222.499,222.5943,5060.0
2023-08-18 15:00:00,233.6,233.98,233.41,233.84,3744.0,222.5657,222.9278,222.3847,222.7944,3744.0
2023-08-18 15:10:00,233.73,233.77,233.53,233.67,4408.0,222.6896,222.7277,222.499,222.6324,4408.0
2023-08-18 15:20:00,233.67,233.89,233.65,233.84,6398.0,222.6324,222.842,222.6133,222.7944,6398.0
2023-08-18 15:30:00,233.83,234.09,233.47,233.51,7051.0,222.7848,223.0326,222.4419,222.48,7051.0
2023-08-18 15:40:00,233.39,234.12,233.29,233.87,8712.0,222.3656,223.0611,222.2704,222.823,8712.0
2023-08-18 15:50:00,233.84,233.95,233.33,233.75,41723.0,222.7944,222.8992,222.3085,222.7086,41723.0
2023-08-21 09:30:00,234.14,235.0,234.14,234.77,11149.0,223.0802,223.8996,223.0802,223.6804,11149.0
2023-08-21 09:40:00,234.28,234.34,233.03,233.34,1200.0,223.2136,223.2708,222.0226,222.318,1200.0
2023-08-21 09:50:00,233.31,234.26,233.07,234.26,1400.0,222.2894,223.1945,222.0607,223.1945,1400.0
2023-08-21 10:00:00,233.88,234.43,233.57,234.16,3715.0,222.8325,223.3565,222.5371,223.0993,3715.0
2023-08-21 10:10:00,234.07,234.14,233.47,233.47,2910.0,223.0135,223.0802,222.4419,222.4419,2910.0
2023-08-21 10:20:00,233.42,233.78,232.9,232.9,4205.0,222.3942,222.7372,221.8988,221.8988,4205.0
2023-08-21 10:30:00,232.61,233.0,232.43,232.98,10085.0,221.6225,221.9941,221.451,221.975,10085.0
2023-08-21 10:40:00,232.91,233.23,232.48,233.23,2915.0,221.9083,222.2132,221.4986,222.2132,2915.0
2023-08-21 10:50:00,233.06,233.47,232.94,233.47,1528.0,222.0512,222.4419,221.9369,222.4419,1528.0
2023-08-21 11:00:00,233.46,233.63,233.24,233.24,1694.0,222.4323,222.5943,222.2227,222.2227,1694.0
2023-08-21 11:10:00,233.21,233.31,232.81,233.22,1571.0,222.1941,222.2894,221.813,222.2037,1571.0
2023-08-21 11:20:00,233.35,233.36,232.95,232.95,1326.0,222.3275,222.337,221.9464,221.9464,1326.0
2023-08-21 11:30:00,233.08,233.18,232.52,232.96,4819.0,222.0703,222.1655,221.5367,221.9559,4819.0
2023-08-21 11:40:00,232.88,232.9,232.62,232.9,1200.0,221.8797,221.8988,221.632,221.8988,1200.0
2023-08-21 11:50:00,232.63,232.71,232.05,232.54,3414.0,221.6415,221.7178,221.0889,221.5558,3414.0
2023-08-21 12:00:00,232.54,232.73,232.25,232.33,2848.0,221.5558,221.7368,221.2795,221.3557,2848.0
2023-08-21 12:10:00,232.4,232.87,232.29,232.87,3175.0,221.4224,221.8702,221.3176,221.8702,3175.0
2023-08-21 12:20:00,233.05,233.16,232.81,232.81,1700.0,222.0417,222.1465,221.813,221.813,1700.0
2023-08-21 12:30:00,232.78,232.86,232.62,232.62,1900.0,221.7844,221.8607,221.632,221.632,1900.0
2023-08-21 12:40:00,232.76,232.84,232.64,232.67,2483.0,221.7654,221.8416,221.6511,221.6796,2483.0
2023-08-21 12:50:00,232.67,232.84,232.45,232.84,5005.0,221.6796,221.8416,221.47,221.8416,5005.0
2023-08-21 13:00:00,232.89,233.17,232.66,233.04,2088.0,221.8892,222.156,221.6701,222.0322,2088.0
2023-08-21 13:10:00,232.96,233.03,232.76,232.92,2764.0,221.9559,222.0226,221.7654,221.9178,2764.0
2023-08-21 13:20:00,233.06,233.36,233.06,233.26,3089.0,222.0512,222.337,222.0512,222.2418,3089.0
2023-08-21 13:30:00,233.32,233.78,233.32,233.34,3449.0,222.2989,222.7372,222.2989,222.318,3449.0
2023-08-21 13:40:00,233.5,233.53,233.38,233.45,3019.0,222.4704,222.499,222.3561,222.4228,3019.0
2023-08-21 13:50:00,233.39,233.45,233.19,233.25,1173.0,222.3656,222.4228,222.1751,222.2322,1173.0
2023-08-21 14:00:00,233.37,233.39,233.12,233.35,1839.0,222.3466,222.3656,222.1084,222.3275,1839.0
2023-08-21 14:10:00,233.46,233.6,233.25,233.26,2065.0,222.4323,222.5657,222.2322,222.2418,2065.0
2023-08-21 14:20:00,233.34,233.49,233.17,233.38,5704.0,222.318,222.4609,222.156,222.3561,5704.0
2023-08-21 14:30:00,233.48,233.7,233.27,233.65,4469.0,222.4514,222.661,222.2513,222.6133,4469.0
2023-08-21 14:40:00,233.57,234.05,233.53,233.97,3149.0,222.5371,222.9945,222.499,222.9182,3149.0
2023-08-21 14:50:00,233.91,234.03,233.77,233.93,4050.0,222.8611,222.9754,222.7277,222.8801,4050.0
2023-08-21 15:00:00,233.98,234.31,233.91,234.0,3106.0,222.9278,223.2422,222.8611,222.9468,3106.0
2023-08-21 15:10:00,234.0,234.35,234.0,234.26,3406.0,222.9468,223.2803,222.9468,223.1945,3406.0
2023-08-21 15:20:00,234.26,234.26,234.04,234.2,5370.0,223.1945,223.1945,222.9849,223.1374,5370.0
2023-08-21 15:30:00,234.16,234.41,234.15,234.29,5420.0,223.0993,223.3374,223.0897,223.2231,5420.0
2023-08-21 15:40:00,234.23,234.51,234.23,234.26,11285.0,223.166,223.4327,223.166,223.1945,11285.0
2023-08-21 15:50:00,234.21,234.21,233.47,233.66,51470.0,223.1469,223.1469,222.4419,222.6229,51470.0
2023-08-22 09:30:00,234.45,235.55,233.67,234.95,8895.0,223.3756,224.4236,222.6324,223.8519,8895.0
2023-08-22 09:40:00,234.57,234.95,233.81,234.1,2816.0,223.4899,223.8519,222.7658,223.0421,2816.0
2023-08-22 09:50:00,234.1,234.1,233.69,233.83,3300.0,223.0421,223.0421,222.6515,222.7848,3300.0
2023-08-22 10:00:00,233.68,234.4,233.53,233.87,7657.0,222.6419,223.3279,222.499,222.823,7657.0
2023-08-22 10:10:00,233.71,234.27,233.69,233.94,2313.0,222.6705,223.2041,222.6515,222.8897,2313.0
2023-08-22 10:20:00,234.17,234.51,233.85,234.38,14440.0,223.1088,223.4327,222.8039,223.3089,14440.0
2023-08-22 10:30:00,234.36,234.36,233.66,233.95,3820.0,223.2898,223.2898,222.6229,222.8992,3820.0
2023-08-22 10:40:00,233.91,234.58,233.73,234.58,2775.0,222.8611,223.4994,222.6896,223.4994,2775.0
2023-08-22 10:50:00,234.56,234.72,234.26,234.36,1600.0,223.4804,223.6328,223.1945,223.2898,1600.0
2023-08-22 11:00:00,234.54,234.54,234.06,234.06,3334.0,223.4613,223.4613,223.004,223.004,3334.0
2023-08-22 11:10:00,233.88,234.2,233.8,234.14,1803.0,222.8325,223.1374,222.7563,223.0802,1803.0
2023-08-22 11:20:00,234.47,234.8,234.25,234.5,3456.0,223.3946,223.709,223.185,223.4232,3456.0
2023-08-22 11:30:00,234.37,234.68,234.22,234.29,5207.0,223.2993,223.5947,223.1564,223.2231,5207.0
2023-08-22 11:40:00,234.22,234.54,234.12,234.4,6416.0,223.1564,223.4613,223.0611,223.3279,6416.0
2023-08-22 11:50:00,234.31,234.59,233.91,234.37,4913.0,223.2422,223.5089,222.8611,223.2993,4913.0
2023-08-22 12:00:00,234.17,234.26,234.03,234.1,1500.0,223.1088,223.1945,222.9754,223.0421,1500.0
2023-08-22 12:10:00,234.09,234.35,233.96,234.11,2712.0,223.0326,223.2803,222.9087,223.0516,2712.0
2023-08-22 12:20:00,234.12,234.38,234.02,234.31,3409.0,223.0611,223.3089,222.9659,223.2422,3409.0
2023-08-22 12:30:00,234.2,234.42,234.09,234.38,2252.0,223.1374,223.347,223.0326,223.3089,2252.0
2023-08-22 12:40:00,234.4,234.59,234.3,234.43,1573.0,223.3279,223.5089,223.2326,223.3565,1573.0
2023-08-22 12:50:00,234.5,234.63,234.13,234.17,3565.0,223.4232,223.5471,223.0707,223.1088,3565.0
2023-08-22 13:00:00,234.29,234.29,233.66,234.1,5165.0,223.2231,223.2231,222.6229,223.0421,5165.0
2023-08-22 13:10:00,233.97,234.09,233.87,234.06,4010.0,222.9182,223.0326,222.823,223.004,4010.0
2023-08-22 13:20:00,234.13,234.4,234.07,234.2,2675.0,223.0707,223.3279,223.0135,223.1374,2675.0
2023-08-22 13:30:00,234.12,234.4,233.82,233.82,3452.0,223.0611,223.3279,222.7753,222.7753,3452.0
2023-08-22 13:40:00,233.74,233.99,233.74,233.81,1915.0,222.6991,222.9373,222.6991,222.7658,1915.0
2023-08-22 13:50:00,233.88,234.18,233.84,233.89,2569.0,222.8325,223.1183,222.7944,222.842,2569.0
2023-08-22 14:00:00,233.85,234.32,233.81,234.31,2836.0,222.8039,223.2517,222.7658,223.2422,2836.0
2023-08-22 14:10:00,234.34,234.41,234.12,234.34,3321.0,223.2708,223.3374,223.0611,223.2708,3321.0
2023-08-22 14:20:00,234.26,234.58,234.08,234.5,3576.0,223.1945,223.4994,223.023,223.4232,3576.0
2023-08-22 14:30:00,234.55,234.7,234.43,234.52,2613.0,223.4708,223.6138,223.3565,223.4423,2613.0
2023-08-22 14:40:00,234.65,234.65,234.1,234.38,5771.0,223.5661,223.5661,223.0421,223.3089,5771.0
2023-08-22 14:50:00,234.37,234.41,234.18,234.25,3386.0,223.2993,223.3374,223.1183,223.185,3386.0
2023-08-22 15:00:00,234.24,234.88,234.24,234.74,4492.0,223.1755,223.7852,223.1755,223.6519,4492.0
2023-08-22 15:10:00,234.79,234.94,234.75,234.83,5462.0,223.6995,223.8424,223.6614,223.7376,5462.0
2023-08-22 15:20:00,234.88,234.98,234.7,234.81,4464.0,223.7852,223.8805,223.6138,223.7186,4464.0
2023-08-22 15:30:00,234.72,234.73,234.32,234.32,8838.0,223.6328,223.6423,223.2517,223.2517,8838.0
2023-08-22 15:40:00,234.33,234.69,234.13,234.51,9753.0,223.2612,223.6042,223.0707,223.4327,9753.0
2023-08-22 15:50:00,234.47,235.0,234.43,234.66,37988.0,223.3946,223.8996,223.3565,223.5756,37988.0
2023-08-23 09:30:00,234.46,234.98,233.69,234.67,7525.0,223.3851,223.8805,222.6515,223.5852,7525.0
2023-08-23 09:40:00,234.7,236.59,234.57,236.56,5547.0,223.6138,225.4145,223.4899,225.3859,5547.0
2023-08-23 09:50:00,236.1,236.18,235.29,235.58,4768.0,224.9476,225.0238,224.1759,224.4522,4768.0
2023-08-23 10:00:00,235.22,235.75,235.13,235.51,3371.0,224.1092,224.6142,224.0234,224.3855,3371.0
2023-08-23 10:10:00,235.3,235.52,235.04,235.09,4223.0,224.1854,224.395,223.9377,223.9853,4223.0
2023-08-23 10:20:00,234.96,235.29,234.72,235.03,5392.0,223.8615,224.1759,223.6328,223.9282,5392.0
2023-08-23 10:30:00,234.7,235.09,234.7,235.02,2676.0,223.6138,223.9853,223.6138,223.9186,2676.0
2023-08-23 10:40:00,234.79,234.95,234.7,234.86,1813.0,223.6995,223.8519,223.6138,223.7662,1813.0
2023-08-23 10:50:00,234.95,235.64,234.95,235.25,2219.0,223.8519,224.5093,223.8519,224.1378,2219.0
2023-08-23 11:00:00,235.17,235.35,235.17,235.26,1905.0,224.0616,224.233,224.0616,224.1473,1905.0
2023-08-23 11:10:00,235.49,235.79,235.48,235.67,3396.0,224.3664,224.6523,224.3569,224.5379,3396.0
2023-08-23 11:20:00,235.87,236.17,235.75,236.11,4990.0,224.7285,225.0143,224.6142,224.9571,4990.0
2023-08-23 11:30:00,236.16,236.22,235.8,235.82,3604.0,225.0048,225.062,224.6618,224.6808,3604.0
2023-08-23 11:40:00,235.96,236.34,235.96,236.02,4316.0,224.8142,225.1763,224.8142,224.8714,4316.0
2023-08-23 11:50:00,236.0,236.63,235.97,236.52,4275.0,224.8523,225.4526,224.8238,225.3478,4275.0
2023-08-23 12:00:00,236.4,236.66,236.09,236.18,3826.0,225.2334,225.4812,224.9381,225.0238,3826.0
2023-08-23 12:10:00,236.25,236.25,235.86,235.93,1200.0,225.0905,225.0905,224.719,224.7857,1200.0
2023-08-23 12:20:00,235.75,236.01,235.67,235.89,1666.0,224.6142,224.8619,224.5379,224.7475,1666.0
2023-08-23 12:30:00,236.06,236.38,235.96,236.37,1325.0,224.9095,225.2144,224.8142,225.2049,1325.0
2023-08-23 12:40:00,236.29,236.42,236.29,236.42,200.0,225.1286,225.2525,225.1286,225.2525,200.0
2023-08-23 12:50:00,236.47,236.57,236.4,236.46,2131.0,225.3001,225.3954,225.2334,225.2906,2131.0
2023-08-23 13:00:00,236.49,236.6,236.17,236.17,3938.0,225.3192,225.424,225.0143,225.0143,3938.0
2023-08-23 13:10:00,236.13,236.13,235.3,235.4,10891.0,224.9762,224.9762,224.1854,224.2807,10891.0
2023-08-23 13:20:00,235.34,235.48,235.11,235.25,6599.0,224.2235,224.3569,224.0044,224.1378,6599.0
2023-08-23 13:30:00,235.34,235.45,235.21,235.38,5838.0,224.2235,224.3283,224.0997,224.2616,5838.0
2023-08-23 13:40:00,235.36,235.5,235.14,235.49,5149.0,224.2426,224.376,224.033,224.3664,5149.0
2023-08-23 13:50:00,235.37,235.45,235.26,235.42,3571.0,224.2521,224.3283,224.1473,224.2997,3571.0
2023-08-23 14:00:00,235.44,235.5,235.16,235.16,3026.0,224.3188,224.376,224.052,224.052,3026.0
2023-08-23 14:10:00,235.32,235.36,234.98,235.13,4649.0,224.2045,224.2426,223.8805,224.0234,4649.0
2023-08-23 14:20:00,235.1,235.5,235.1,235.31,2705.0,223.9949,224.376,223.9949,224.1949,2705.0
2023-08-23 14:30:00,235.31,235.39,235.12,235.32,2430.0,224.1949,224.2712,224.0139,224.2045,2430.0
2023-08-23 14:40:00,235.27,235.36,235.05,235.17,6431.0,224.1568,224.2426,223.9472,224.0616,6431.0
2023-08-23 14:50:00,235.09,235.21,234.9,235.2,4271.0,223.9853,224.0997,223.8043,224.0901,4271.0
2023-08-23 15:00:00,235.08,235.21,234.8,234.8,4544.0,223.9758,224.0997,223.709,223.709,4544.0
2023-08-23 15:10:00,234.76,234.91,234.71,234.71,3824.0,223.6709,223.8138,223.6233,223.6233,3824.0
2023-08-23 15:20:00,234.69,234.75,234.43,234.72,7633.0,223.6042,223.6614,223.3565,223.6328,7633.0
2023-08-23 15:30:00,234.73,234.94,234.59,234.66,7619.0,223.6423,223.8424,223.5089,223.5756,7619.0
2023-08-23 15:40:00,234.67,235.02,234.58,234.76,8764.0,223.5852,223.9186,223.4994,223.6709,8764.0
2023-08-23 15:50:00,234.67,234.68,233.79,234.29,62200.0,223.5852,223.5947,222.7467,223.2231,62200.0
2023-08-24 09:30:00,230.88,231.41,230.51,230.85,13102.0,221.5757,222.0844,221.2206,221.5469,13102.0
2023-08-24 09:40:00,230.83,231.43,230.35,231.43,5906.0,221.5278,222.1036,221.0671,222.1036,5906.0
2023-08-24 09:50:00,231.47,233.05,231.47,233.04,3984.0,222.142,223.6583,222.142,223.6487,3984.0
2023-08-24 10:00:00,233.6,233.6,232.72,232.72,6557.0,224.1861,224.1861,223.3416,223.3416,6557.0
2023-08-24 10:10:00,232.59,232.89,232.45,232.85,4885.0,223.2168,223.5047,223.0825,223.4663,4885.0
2023-08-24 10:20:00,233.1,233.8,233.1,233.7,5644.0,223.7063,224.3781,223.7063,224.2821,5644.0
2023-08-24 10:30:00,233.85,234.05,233.43,234.01,4287.0,224.426,224.618,224.023,224.5796,4287.0
2023-08-24 10:40:00,234.17,234.17,233.53,233.83,1617.0,224.7332,224.7332,224.1189,224.4069,1617.0
2023-08-24 10:50:00,233.55,233.55,232.9,232.95,3102.0,224.1381,224.1381,223.5143,223.5623,3102.0
2023-08-24 11:00:00,232.8,232.83,232.38,232.72,4187.0,223.4184,223.4472,223.0153,223.3416,4187.0
2023-08-24 11:10:00,232.62,232.86,232.45,232.61,5645.0,223.2456,223.4759,223.0825,223.236,5645.0
2023-08-24 11:20:00,232.62,232.96,232.53,232.68,4824.0,223.2456,223.5719,223.1592,223.3032,4824.0
2023-08-24 11:30:00,232.65,232.68,232.17,232.27,4806.0,223.2744,223.3032,222.8138,222.9097,4806.0
2023-08-24 11:40:00,232.28,232.29,231.93,232.06,2306.0,222.9193,222.9289,222.5834,222.7082,2306.0
2023-08-24 11:50:00,232.04,232.13,231.81,231.83,3375.0,222.689,222.7754,222.4683,222.4875,3375.0
2023-08-24 12:00:00,231.79,232.21,231.79,232.21,2431.0,222.4491,222.8521,222.4491,222.8521,2431.0
2023-08-24 12:10:00,232.17,232.49,232.17,232.4,3241.0,222.8138,223.1209,222.8138,223.0345,3241.0
2023-08-24 12:20:00,232.29,232.54,231.93,231.94,9709.0,222.9289,223.1688,222.5834,222.593,9709.0
2023-08-24 12:30:00,232.01,232.03,231.63,231.64,5012.0,222.6602,222.6794,222.2955,222.3051,5012.0
2023-08-24 12:40:00,231.66,232.05,231.52,231.97,3499.0,222.3243,222.6986,222.1899,222.6218,3499.0
2023-08-24 12:50:00,231.89,232.09,231.36,231.52,2007.0,222.545,222.737,222.0364,222.1899,2007.0
2023-08-24 13:00:00,231.52,231.58,231.13,231.31,3004.0,222.1899,222.2475,221.8157,221.9884,3004.0
2023-08-24 13:10:00,231.37,231.48,231.18,231.33,2455.0,222.046,222.1516,221.8636,222.0076,2455.0
2023-08-24 13:20:00,231.39,231.49,231.22,231.31,3448.0,222.0652,222.1612,221.902,221.9884,3448.0
2023-08-24 13:30:00,231.3,231.7,231.3,231.65,3335.0,221.9788,222.3627,221.9788,222.3147,3335.0
2023-08-24 13:40:00,231.88,231.88,231.64,231.7,1100.0,222.5354,222.5354,222.3051,222.3627,1100.0
2023-08-24 13:50:00,231.65,231.82,231.56,231.77,1686.0,222.3147,222.4779,222.2283,222.4299,1686.0
2023-08-24 14:00:00,231.85,231.91,231.56,231.66,2061.0,222.5066,222.5642,222.2283,222.3243,2061.0
2023-08-24 14:10:00,231.65,231.9,231.58,231.78,2194.0,222.3147,222.5546,222.2475,222.4395,2194.0
2023-08-24 14:20:00,231.64,231.91,231.64,231.78,1929.0,222.3051,222.5642,222.3051,222.4395,1929.0
2023-08-24 14:30:00,231.92,232.03,231.73,231.74,1600.0,222.5738,222.6794,222.3915,222.4011,1600.0
2023-08-24 14:40:00,231.8,232.11,231.68,231.96,3205.0,222.4587,222.7562,222.3435,222.6122,3205.0
2023-08-24 14:50:00,231.98,232.22,231.86,232.2,3074.0,222.6314,222.8617,222.5162,222.8425,3074.0
2023-08-24 15:00:00,232.1,232.24,232.06,232.11,2915.0,222.7466,222.8809,222.7082,222.7562,2915.0
2023-08-24 15:10:00,232.17,232.17,231.8,231.8,4032.0,222.8138,222.8138,222.4587,222.4587,4032.0
2023-08-24 15:20:00,231.74,232.1,231.62,231.83,5668.0,222.4011,222.7466,222.2859,222.4875,5668.0
2023-08-24 15:30:00,231.77,231.77,231.22,231.22,18463.0,222.4299,222.4299,221.902,221.902,18463.0
2023-08-24 15:40:00,231.13,231.2,230.79,230.95,17205.0,221.8157,221.8828,221.4894,221.6429,17205.0
2023-08-24 15:50:00,230.84,231.54,230.66,230.69,81695.0,221.5373,222.2091,221.3646,221.3934,81695.0
2023-08-25 09:30:00,232.08,233.44,231.03,232.8,14388.0,222.7274,224.0326,221.7197,223.4184,14388.0
2023-08-25 09:40:00,232.3,233.4,232.27,232.3,920.0,222.9385,223.9942,222.9097,222.9385,920.0
2023-08-25 09:50:00,232.57,232.58,231.9,232.3,3070.0,223.1976,223.2072,222.5546,222.9385,3070.0
2023-08-25 10:00:00,232.3,232.56,231.71,231.71,4378.0,222.9385,223.188,222.3723,222.3723,4378.0
2023-08-25 10:10:00,231.33,232.37,231.06,231.06,2505.0,222.0076,223.0057,221.7485,221.7485,2505.0
2023-08-25 10:20:00,231.46,231.46,230.26,230.46,9467.0,222.1324,222.1324,220.9807,221.1727,9467.0
2023-08-25 10:30:00,230.66,230.7,230.12,230.3,3100.0,221.3646,221.403,220.8464,221.0191,3100.0
2023-08-25 10:40:00,230.38,230.42,229.29,229.47,12270.0,221.0959,221.1343,220.0498,220.2226,12270.0
2023-08-25 10:50:00,229.29,229.71,228.98,229.15,5515.0,220.0498,220.4529,219.7523,219.9155,5515.0
2023-08-25 11:00:00,229.15,229.92,228.85,229.92,12594.0,219.9155,220.6544,219.6275,220.6544,12594.0
2023-08-25 11:10:00,229.99,230.17,229.68,229.76,6798.0,220.7216,220.8943,220.4241,220.5009,6798.0
2023-08-25 11:20:00,229.74,230.36,229.39,230.36,10818.0,220.4817,221.0767,220.1458,221.0767,10818.0
2023-08-25 11:30:00,230.65,230.97,229.82,230.77,7938.0,221.355,221.6621,220.5585,221.4702,7938.0
2023-08-25 11:40:00,230.66,230.75,230.17,230.5,4834.0,221.3646,221.451,220.8943,221.2111,4834.0
2023-08-25 11:50:00,230.36,230.46,230.01,230.16,3252.0,221.0767,221.1727,220.7408,220.8848,3252.0
2023-08-25 12:00:00,230.16,230.8,230.15,230.68,8117.0,220.8848,221.499,220.8752,221.3838,8117.0
2023-08-25 12:10:00,230.61,230.78,230.45,230.53,18958.0,221.3166,221.4798,221.1631,221.2398,18958.0
2023-08-25 12:20:00,230.49,231.48,230.48,231.19,8574.0,221.2015,222.1516,221.1919,221.8732,8574.0
2023-08-25 12:30:00,231.33,231.44,231.13,231.3,8019.0,222.0076,222.1132,221.8157,221.9788,8019.0
2023-08-25 12:40:00,231.29,231.29,231.0,231.14,4334.0,221.9692,221.9692,221.6909,221.8253,4334.0
2023-08-25 12:50:00,231.14,231.16,230.8,231.0,6298.0,221.8253,221.8445,221.499,221.6909,6298.0
2023-08-25 13:00:00,230.99,231.3,230.89,230.9,9983.0,221.6813,221.9788,221.5853,221.5949,9983.0
2023-08-25 13:10:00,230.96,231.49,230.89,231.13,12733.0,221.6525,222.1612,221.5853,221.8157,12733.0
2023-08-25 13:20:00,231.14,231.34,231.01,231.34,3973.0,221.8253,222.0172,221.7005,222.0172,3973.0
2023-08-25 13:30:00,231.25,231.73,231.13,231.52,6048.0,221.9308,222.3915,221.8157,222.1899,6048.0
2023-08-25 13:40:00,231.4,231.82,231.4,231.72,2734.0,222.0748,222.4779,222.0748,222.3819,2734.0
2023-08-25 13:50:00,231.87,232.16,231.64,231.64,15536.0,222.5258,222.8042,222.3051,222.3051,15536.0
2023-08-25 14:00:00,231.93,232.04,231.67,232.0,1443.0,222.5834,222.689,222.3339,222.6506,1443.0
2023-08-25 14:10:00,231.86,231.89,231.47,231.65,7690.0,222.5162,222.545,222.142,222.3147,7690.0
2023-08-25 14:20:00,231.52,231.85,231.5,231.74,3412.0,222.1899,222.5066,222.1708,222.4011,3412.0
2023-08-25 14:30:00,231.84,231.99,231.48,231.48,10562.0,222.4971,222.641,222.1516,222.1516,10562.0
2023-08-25 14:40:00,231.59,231.68,231.18,231.53,10243.0,222.2571,222.3435,221.8636,222.1995,10243.0
2023-08-25 14:50:00,231.43,231.69,231.33,231.54,1978.0,222.1036,222.3531,222.0076,222.2091,1978.0
2023-08-25 15:00:00,231.6,232.03,231.59,231.97,4943.0,222.2667,222.6794,222.2571,222.6218,4943.0
2023-08-25 15:10:00,232.1,232.25,231.92,231.92,2931.0,222.7466,222.8905,222.5738,222.5738,2931.0
2023-08-25 15:20:00,232.14,232.55,232.1,232.41,3818.0,222.785,223.1784,222.7466,223.0441,3818.0
2023-08-25 15:30:00,232.46,232.76,232.34,232.55,6905.0,223.0921,223.38,222.9769,223.1784,6905.0
2023-08-25 15:40:00,232.56,233.0,232.28,232.38,13615.0,223.188,223.6103,222.9193,223.0153,13615.0
2023-08-25 15:50:00,232.26,232.62,231.95,232.07,49877.0,222.9001,223.2456,222.6026,222.7178,49877.0
2023-08-28 09:30:00,233.5,234.27,233.1,233.82,10110.0,224.0902,224.8291,223.7063,224.3973,10110.0
2023-08-28 09:40:00,233.83,234.74,233.83,233.96,6146.0,224.4069,225.2802,224.4069,224.5316,6146.0
2023-08-28 09:50:00,234.14,234.14,233.63,233.84,5007.0,224.7044,224.7044,224.2149,224.4165,5007.0
2023-08-28 10:00:00,233.94,233.94,233.29,233.76,3655.0,224.5124,224.5124,223.8886,224.3397,3655.0
2023-08-28 10:10:00,233.76,233.94,233.11,233.13,6615.0,224.3397,224.5124,223.7159,223.7351,6615.0
2023-08-28 10:20:00,233.11,233.88,233.11,233.6,6357.0,223.7159,224.4548,223.7159,224.1861,6357.0
2023-08-28 10:30:00,233.59,233.59,232.51,232.61,7890.0,224.1765,224.1765,223.14,223.236,7890.0
2023-08-28 10:40:00,232.74,233.11,232.4,233.11,13061.0,223.3608,223.7159,223.0345,223.7159,13061.0
2023-08-28 10:50:00,233.18,233.62,232.94,233.62,3387.0,223.783,224.2053,223.5527,224.2053,3387.0
2023-08-28 11:00:00,233.62,233.62,232.89,233.2,2031.0,224.2053,224.2053,223.5047,223.8022,2031.0
2023-08-28 11:10:00,233.21,233.43,233.01,233.13,3035.0,223.8118,224.023,223.6199,223.7351,3035.0
2023-08-28 11:20:00,233.18,233.32,233.1,233.14,5101.0,223.783,223.9174,223.7063,223.7447,5101.0
2023-08-28 11:30:00,233.22,233.48,233.22,233.43,7089.0,223.8214,224.071,223.8214,224.023,7089.0
2023-08-28 11:40:00,233.48,233.57,232.84,233.09,4014.0,224.071,224.1573,223.4568,223.6967,4014.0
2023-08-28 11:50:00,233.03,233.08,232.81,232.88,3313.0,223.6391,223.6871,223.428,223.4951,3313.0
2023-08-28 12:00:00,233.03,233.13,232.38,232.53,9827.0,223.6391,223.7351,223.0153,223.1592,9827.0
2023-08-28 12:10:00,232.53,232.59,231.86,231.87,12696.0,223.1592,223.2168,222.5162,222.5258,12696.0
2023-08-28 12:20:00,231.79,232.27,231.66,232.08,11447.0,222.4491,222.9097,222.3243,222.7274,11447.0
2023-08-28 12:30:00,232.08,232.28,231.99,232.1,13583.0,222.7274,222.9193,222.641,222.7466,13583.0
2023-08-28 12:40:00,232.22,232.42,232.06,232.34,4601.0,222.8617,223.0537,222.7082,222.9769,4601.0
2023-08-28 12:50:00,232.26,232.39,231.96,232.39,5769.0,222.9001,223.0249,222.6122,223.0249,5769.0
2023-08-28 13:00:00,232.3,232.84,232.19,232.38,4200.0,222.9385,223.4568,222.8329,223.0153,4200.0
2023-08-28 13:10:00,232.38,232.43,232.01,232.05,2402.0,223.0153,223.0633,222.6602,222.6986,2402.0
2023-08-28 13:20:00,232.06,232.28,232.01,232.16,4911.0,222.7082,222.9193,222.6602,222.8042,4911.0
2023-08-28 13:30:00,232.13,232.18,231.99,231.99,6803.0,222.7754,222.8233,222.641,222.641,6803.0
2023-08-28 13:40:00,232.1,232.41,232.08,232.2,12364.0,222.7466,223.0441,222.7274,222.8425,12364.0
2023-08-28 13:50:00,232.2,232.41,231.69,231.77,7256.0,222.8425,223.0441,222.3531,222.4299,7256.0
2023-08-28 14:00:00,231.78,231.87,231.65,231.77,5070.0,222.4395,222.5258,222.3147,222.4299,5070.0
2023-08-28 14:10:00,231.8,231.85,231.63,231.85,8912.0,222.4587,222.5066,222.2955,222.5066,8912.0
2023-08-28 14:20:00,231.71,231.87,231.65,231.73,6723.0,222.3723,222.5258,222.3147,222.3915,6723.0
2023-08-28 14:30:00,231.7,232.09,231.7,231.81,9826.0,222.3627,222.737,222.3627,222.4683,9826.0
2023-08-28 14:40:00,231.81,231.9,231.69,231.81,5198.0,222.4683,222.5546,222.3531,222.4683,5198.0
2023-08-28 14:50:00,231.84,231.97,231.56,231.65,13923.0,222.4971,222.6218,222.2283,222.3147,13923.0
2023-08-28 15:00:00,231.72,232.53,231.56,232.47,8214.0,222.3819,223.1592,222.2283,223.1017,8214.0
2023-08-28 15:10:00,232.51,232.51,232.18,232.22,4657.0,223.14,223.14,222.8233,222.8617,4657.0
2023-08-28 15:20:00,232.14,232.49,232.07,232.49,3469.0,222.785,223.1209,222.7178,223.1209,3469.0
2023-08-28 15:30:00,232.5,232.5,232.2,232.2,3528.0,223.1305,223.1305,222.8425,222.8425,3528.0
2023-08-28 15:40:00,232.18,232.89,232.18,232.61,6980.0,222.8233,223.5047,222.8233,223.236,6980.0
2023-08-28 15:50:00,232.5,232.88,232.46,232.59,39930.0,223.1305,223.4951,223.0921,223.2168,39930.0
2023-08-29 09:30:00,232.2,233.65,228.67,229.15,48087.0,222.8425,224.2341,219.4548,219.9155,48087.0
2023-08-29 09:40:00,229.25,229.25,226.51,226.94,39253.0,220.0114,220.0114,217.3818,217.7945,39253.0
2023-08-29 09:50:00,226.97,227.22,225.51,225.51,25770.0,217.8233,218.0632,216.4221,216.4221,25770.0
2023-08-29 10:00:00,225.71,226.85,224.34,226.46,34710.0,216.6141,217.7081,215.2993,217.3339,34710.0
2023-08-29 10:10:00,226.39,227.23,225.84,226.89,18552.0,217.2667,218.0728,216.7388,217.7465,18552.0
2023-08-29 10:20:00,226.87,227.76,226.63,227.18,21185.0,217.7273,218.5815,217.497,218.0248,21185.0
2023-08-29 10:30:00,227.02,227.42,226.09,226.09,15738.0,217.8713,218.2552,216.9788,216.9788,15738.0
2023-08-29 10:40:00,226.06,226.36,225.73,226.02,20702.0,216.95,217.2379,216.6333,216.9116,20702.0
2023-08-29 10:50:00,226.02,226.75,226.01,226.51,13832.0,216.9116,217.6122,216.902,217.3818,13832.0
2023-08-29 11:00:00,226.45,227.06,226.42,226.54,29652.0,217.3243,217.9097,217.2955,217.4106,29652.0
2023-08-29 11:10:00,226.69,227.01,226.57,226.87,13622.0,217.5546,217.8617,217.4394,217.7273,13622.0
2023-08-29 11:20:00,226.92,227.38,226.91,227.1,7482.0,217.7753,218.2168,217.7657,217.9481,7482.0
2023-08-29 11:30:00,227.15,228.19,227.15,227.88,13201.0,217.9961,218.9941,217.9961,218.6966,13201.0
2023-08-29 11:40:00,228.14,228.92,228.12,228.48,9303.0,218.9462,219.6947,218.927,219.2725,9303.0
2023-08-29 11:50:00,228.43,228.86,228.04,228.66,14998.0,219.2245,219.6371,218.8502,219.4452,14998.0
2023-08-29 12:00:00,228.51,228.76,228.33,228.39,2479.0,219.3012,219.5412,219.1285,219.1861,2479.0
2023-08-29 12:10:00,228.4,228.96,228.26,228.26,14728.0,219.1957,219.7331,219.0613,219.0613,14728.0
2023-08-29 12:20:00,228.27,228.39,228.0,228.39,4553.0,219.0709,219.1861,218.8118,219.1861,4553.0
2023-08-29 12:30:00,228.39,228.39,227.44,227.64,9980.0,219.1861,219.1861,218.2744,218.4663,9980.0
2023-08-29 12:40:00,227.64,227.8,227.36,227.8,4873.0,218.4663,218.6199,218.1976,218.6199,4873.0
2023-08-29 12:50:00,227.85,228.64,227.74,228.61,7402.0,218.6678,219.426,218.5623,219.3972,7402.0
2023-08-29 13:00:00,228.82,229.89,228.82,229.61,8852.0,219.5988,220.6256,219.5988,220.3569,8852.0
2023-08-29 13:10:00,229.31,229.34,229.15,229.16,3433.0,220.069,220.0978,219.9155,219.9251,3433.0
2023-08-29 13:20:00,229.11,229.21,228.69,228.92,12355.0,219.8771,219.973,219.474,219.6947,12355.0
2023-08-29 13:30:00,229.08,229.16,228.5,228.91,8574.0,219.8483,219.9251,219.2916,219.6851,8574.0
2023-08-29 13:40:00,228.81,229.08,228.6,228.76,3600.0,219.5892,219.8483,219.3876,219.5412,3600.0
2023-08-29 13:50:00,228.88,228.88,228.03,228.14,6430.0,219.6563,219.6563,218.8406,218.9462,6430.0
2023-08-29 14:00:00,228.22,228.4,227.63,227.79,10432.0,219.0229,219.1957,218.4567,218.6103,10432.0
2023-08-29 14:10:00,227.78,228.0,227.75,227.96,5230.0,218.6007,218.8118,218.5719,218.7734,5230.0
2023-08-29 14:20:00,228.04,228.62,227.85,227.95,18985.0,218.8502,219.4068,218.6678,218.7638,18985.0
2023-08-29 14:30:00,227.94,228.67,227.93,228.49,8657.0,218.7542,219.4548,218.7446,219.2821,8657.0
2023-08-29 14:40:00,228.56,228.84,228.56,228.67,6060.0,219.3492,219.6179,219.3492,219.4548,6060.0
2023-08-29 14:50:00,228.82,228.82,228.62,228.67,7766.0,219.5988,219.5988,219.4068,219.4548,7766.0
2023-08-29 15:00:00,228.74,229.12,228.54,229.0,6545.0,219.522,219.8867,219.33,219.7715,6545.0
2023-08-29 15:10:00,228.88,229.31,228.88,229.28,4976.0,219.6563,220.069,219.6563,220.0402,4976.0
2023-08-29 15:20:00,229.31,229.79,229.3,229.3,11387.0,220.069,220.5297,220.0594,220.0594,11387.0
2023-08-29 15:30:00,229.25,229.35,229.04,229.28,17201.0,220.0114,220.1074,219.8099,220.0402,17201.0
2023-08-29 15:40:00,229.21,229.76,229.2,229.49,9973.0,219.973,220.5009,219.9634,220.2418,9973.0
2023-08-29 15:50:00,229.53,230.29,229.35,230.13,98509.0,220.2801,221.0095,220.1074,220.856,98509.0
2023-08-30 09:30:00,230.45,231.05,230.08,230.68,21477.0,221.1631,221.7389,220.808,221.3838,21477.0
2023-08-30 09:40:00,230.81,230.84,230.51,230.73,5300.0,221.5086,221.5373,221.2206,221.4318,5300.0
2023-08-30 09:50:00,230.66,231.33,230.59,231.2,14826.0,221.3646,222.0076,221.2974,221.8828,14826.0
2023-08-30 10:00:00,231.49,231.89,231.44,231.64,10890.0,222.1612,222.545,222.1132,222.3051,10890.0
2023-08-30 10:10:00,231.55,231.8,230.81,231.77,12503.0,222.2187,222.4587,221.5086,222.4299,12503.0
2023-08-30 10:20:00,231.7,231.8,231.15,231.29,8326.0,222.3627,222.4587,221.8349,221.9692,8326.0
2023-08-30 10:30:00,231.26,231.91,231.14,231.8,17376.0,221.9404,222.5642,221.8253,222.4587,17376.0
2023-08-30 10:40:00,231.81,232.35,231.62,232.21,4961.0,222.4683,222.9865,222.2859,222.8521,4961.0
2023-08-30 10:50:00,232.06,232.32,231.57,231.57,3557.0,222.7082,222.9577,222.2379,222.2379,3557.0
2023-08-30 11:00:00,231.51,231.93,231.26,231.89,3123.0,222.1803,222.5834,221.9404,222.545,3123.0
2023-08-30 11:10:00,231.66,231.8,231.43,231.53,2631.0,222.3243,222.4587,222.1036,222.1995,2631.0
2023-08-30 11:20:00,231.67,231.72,231.35,231.72,4122.0,222.3339,222.3819,222.0268,222.3819,4122.0
2023-08-30 11:30:00,231.75,231.92,231.48,231.83,4356.0,222.4107,222.5738,222.1516,222.4875,4356.0
2023-08-30 11:40:00,231.76,232.5,231.68,232.35,13785.0,222.4203,223.1305,222.3435,222.9865,13785.0
2023-08-30 11:50:00,232.34,232.49,232.02,232.02,4750.0,222.9769,223.1209,222.6698,222.6698,4750.0
2023-08-30 12:00:00,231.95,231.95,231.01,231.11,7623.0,222.6026,222.6026,221.7005,221.7965,7623.0
2023-08-30 12:10:00,231.19,231.57,231.08,231.29,4176.0,221.8732,222.2379,221.7677,221.9692,4176.0
2023-08-30 12:20:00,231.23,231.35,231.04,231.35,5097.0,221.9116,222.0268,221.7293,222.0268,5097.0
2023-08-30 12:30:00,231.35,231.92,231.24,231.67,12345.0,222.0268,222.5738,221.9212,222.3339,12345.0
2023-08-30 12:40:00,231.72,232.2,231.65,232.2,3547.0,222.3819,222.8425,222.3147,222.8425,3547.0
2023-08-30 12:50:00,232.49,232.49,231.62,231.84,5162.0,223.1209,223.1209,222.2859,222.4971,5162.0
2023-08-30 13:00:00,231.97,232.05,231.71,231.79,3478.0,222.6218,222.6986,222.3723,222.4491,3478.0
2023-08-30 13:10:00,231.74,231.82,231.32,231.49,3284.0,222.4011,222.4779,221.998,222.1612,3284.0
2023-08-30 13:20:00,231.66,231.66,231.0,231.0,5068.0,222.3243,222.3243,221.6909,221.6909,5068.0
2023-08-30 13:30:00,230.89,231.05,230.71,230.73,4236.0,221.5853,221.7389,221.4126,221.4318,4236.0
2023-08-30 13:40:00,230.97,231.06,230.85,230.86,2450.0,221.6621,221.7485,221.5469,221.5565,2450.0
2023-08-30 13:50:00,230.93,231.13,230.73,230.89,3500.0,221.6237,221.8157,221.4318,221.5853,3500.0
2023-08-30 14:00:00,230.89,231.16,230.77,231.12,11332.0,221.5853,221.8445,221.4702,221.8061,11332.0
2023-08-30 14:10:00,231.19,231.44,231.13,231.15,2876.0,221.8732,222.1132,221.8157,221.8349,2876.0
2023-08-30 14:20:00,231.25,231.62,231.18,231.29,3438.0,221.9308,222.2859,221.8636,221.9692,3438.0
2023-08-30 14:30:00,231.37,231.67,231.28,231.47,5713.0,222.046,222.3339,221.9596,222.142,5713.0
2023-08-30 14:40:00,231.53,231.72,231.17,231.17,5200.0,222.1995,222.3819,221.8541,221.8541,5200.0
2023-08-30 14:50:00,231.09,231.46,231.05,231.46,3701.0,221.7773,222.1324,221.7389,222.1324,3701.0
2023-08-30 15:00:00,231.41,231.73,231.3,231.61,8499.0,222.0844,222.3915,221.9788,222.2763,8499.0
2023-08-30 15:10:00,231.63,232.17,231.5,231.65,7962.0,222.2955,222.8138,222.1708,222.3147,7962.0
2023-08-30 15:20:00,231.56,231.81,231.52,231.79,9096.0,222.2283,222.4683,222.1899,222.4491,9096.0
2023-08-30 15:30:00,231.71,232.05,231.62,231.84,14468.0,222.3723,222.6986,222.2859,222.4971,14468.0
2023-08-30 15:40:00,231.89,232.23,231.79,231.97,19638.0,222.545,222.8713,222.4491,222.6218,19638.0
2023-08-30 15:50:00,231.95,232.37,231.61,232.09,132651.0,222.6026,223.0057,222.2763,222.737,132651.0
2023-08-31 09:30:00,232.38,232.86,231.99,232.01,14927.0,223.0153,223.4759,222.641,222.6602,14927.0
2023-08-31 09:40:00,231.92,231.92,230.76,231.67,5284.0,222.5738,222.5738,221.4606,222.3339,5284.0
2023-08-31 09:50:00,231.52,232.32,231.52,232.09,3564.0,222.1899,222.9577,222.1899,222.737,3564.0
2023-08-31 10:00:00,231.89,232.58,231.81,232.57,5451.0,222.545,223.2072,222.4683,223.1976,5451.0
2023-08-31 10:10:00,232.4,232.79,232.19,232.33,7382.0,223.0345,223.4088,222.8329,222.9673,7382.0
2023-08-31 10:20:00,232.12,232.47,231.9,232.0,6147.0,222.7658,223.1017,222.5546,222.6506,6147.0
2023-08-31 10:30:00,231.76,231.84,231.23,231.23,5412.0,222.4203,222.4971,221.9116,221.9116,5412.0
2023-08-31 10:40:00,231.28,231.7,231.09,231.7,6174.0,221.9596,222.3627,221.7773,222.3627,6174.0
2023-08-31 10:50:00,231.71,232.18,231.16,232.04,9673.0,222.3723,222.8233,221.8445,222.689,9673.0
2023-08-31 11:00:00,231.88,232.08,231.21,231.72,5360.0,222.5354,222.7274,221.8924,222.3819,5360.0
2023-08-31 11:10:00,231.67,231.75,231.42,231.44,3104.0,222.3339,222.4107,222.094,222.1132,3104.0
2023-08-31 11:20:00,231.46,232.32,231.46,232.32,3488.0,222.1324,222.9577,222.1324,222.9577,3488.0
2023-08-31 11:30:00,232.15,232.15,231.65,231.81,4866.0,222.7946,222.7946,222.3147,222.4683,4866.0
2023-08-31 11:40:00,232.19,232.19,231.61,231.62,4491.0,222.8329,222.8329,222.2763,222.2859,4491.0
2023-08-31 11:50:00,231.76,231.87,231.48,231.67,1617.0,222.4203,222.5258,222.1516,222.3339,1617.0
2023-08-31 12:00:00,231.78,231.78,231.1,231.18,6038.0,222.4395,222.4395,221.7869,221.8636,6038.0
2023-08-31 12:10:00,231.31,231.38,231.04,231.16,4370.0,221.9884,222.0556,221.7293,221.8445,4370.0
2023-08-31 12:20:00,231.25,231.3,230.5,230.87,6986.0,221.9308,221.9788,221.2111,221.5661,6986.0
2023-08-31 12:30:00,230.86,230.86,230.6,230.66,2267.0,221.5565,221.5565,221.307,221.3646,2267.0
2023-08-31 12:40:00,230.54,230.72,230.44,230.63,3805.0,221.2494,221.4222,221.1535,221.3358,3805.0
2023-08-31 12:50:00,230.61,230.87,230.53,230.76,4916.0,221.3166,221.5661,221.2398,221.4606,4916.0
2023-08-31 13:00:00,230.88,230.88,230.51,230.75,3276.0,221.5757,221.5757,221.2206,221.451,3276.0
2023-08-31 13:10:00,230.86,231.42,230.46,230.46,10155.0,221.5565,222.094,221.1727,221.1727,10155.0
2023-08-31 13:20:00,230.29,230.55,230.09,230.24,4773.0,221.0095,221.259,220.8176,220.9615,4773.0
2023-08-31 13:30:00,230.22,230.4,230.02,230.14,4994.0,220.9423,221.1151,220.7504,220.8656,4994.0
2023-08-31 13:40:00,230.01,230.72,230.0,230.48,14343.0,220.7408,221.4222,220.7312,221.1919,14343.0
2023-08-31 13:50:00,230.62,231.02,230.54,231.02,5310.0,221.3262,221.7101,221.2494,221.7101,5310.0
2023-08-31 14:00:00,231.03,231.32,230.78,230.85,11498.0,221.7197,221.998,221.4798,221.5469,11498.0
2023-08-31 14:10:00,230.83,231.06,230.58,230.64,11716.0,221.5278,221.7485,221.2878,221.3454,11716.0
2023-08-31 14:20:00,230.59,230.94,230.54,230.7,3089.0,221.2974,221.6333,221.2494,221.403,3089.0
2023-08-31 14:30:00,230.81,230.92,230.53,230.54,5079.0,221.5086,221.6141,221.2398,221.2494,5079.0
2023-08-31 14:40:00,230.53,230.63,230.35,230.4,5398.0,221.2398,221.3358,221.0671,221.1151,5398.0
2023-08-31 14:50:00,230.4,230.47,230.17,230.23,6490.0,221.1151,221.1823,220.8943,220.9519,6490.0
2023-08-31 15:00:00,230.18,230.27,229.6,229.6,18153.0,220.9039,220.9903,220.3473,220.3473,18153.0
2023-08-31 15:10:00,229.68,230.47,229.59,230.32,15595.0,220.4241,221.1823,220.3377,221.0383,15595.0
2023-08-31 15:20:00,230.33,230.6,229.81,230.08,16311.0,221.0479,221.307,220.5489,220.808,16311.0
2023-08-31 15:30:00,229.95,230.11,229.87,229.91,9187.0,220.6832,220.8368,220.6064,220.6448,9187.0
2023-08-31 15:40:00,229.94,230.22,229.68,229.85,15700.0,220.6736,220.9423,220.4241,220.5872,15700.0
2023-08-31 15:50:00,229.92,230.37,229.79,230.0,99281.0,220.6544,221.0863,220.5297,220.7312,99281.0
2023-09-01 09:30:00,231.77,232.33,231.77,232.09,11169.0,222.4299,222.9673,222.4299,222.737,11169.0
2023-09-01 09:40:00,231.79,232.94,231.79,232.32,7222.0,222.4491,223.5527,222.4491,222.9577,7222.0
2023-09-01 09:50:00,232.67,232.93,232.5,232.87,2746.0,223.2936,223.5431,223.1305,223.4855,2746.0
2023-09-01 10:00:00,233.17,233.81,232.86,233.29,4974.0,223.7735,224.3877,223.4759,223.8886,4974.0
2023-09-01 10:10:00,233.29,234.19,233.09,234.09,3992.0,223.8886,224.7523,223.6967,224.6564,3992.0
2023-09-01 10:20:00,234.03,234.2,233.73,234.04,6118.0,224.5988,224.7619,224.3109,224.6084,6118.0
2023-09-01 10:30:00,234.23,234.53,233.59,234.5,8066.0,224.7907,225.0786,224.1765,225.0499,8066.0
2023-09-01 10:40:00,234.56,234.91,234.23,234.23,13268.0,225.1074,225.4433,224.7907,224.7907,13268.0
2023-09-01 10:50:00,234.22,234.47,233.85,234.28,5779.0,224.7811,225.0211,224.426,224.8387,5779.0
2023-09-01 11:00:00,234.21,234.54,234.11,234.23,7446.0,224.7715,225.0882,224.6756,224.7907,7446.0
2023-09-01 11:10:00,234.08,234.39,233.94,234.39,3065.0,224.6468,224.9443,224.5124,224.9443,3065.0
2023-09-01 11:20:00,234.31,234.47,233.93,234.26,4710.0,224.8675,225.0211,224.5028,224.8195,4710.0
2023-09-01 11:30:00,234.25,234.31,234.07,234.21,2919.0,224.8099,224.8675,224.6372,224.7715,2919.0
2023-09-01 11:40:00,234.13,234.3,233.98,234.08,10262.0,224.6948,224.8579,224.5508,224.6468,10262.0
2023-09-01 11:50:00,234.18,234.39,234.11,234.29,1500.0,224.7428,224.9443,224.6756,224.8483,1500.0
2023-09-01 12:00:00,234.38,234.6,234.25,234.57,3288.0,224.9347,225.1458,224.8099,225.117,3288.0
2023-09-01 12:10:00,234.78,235.19,234.73,235.19,4658.0,225.3186,225.712,225.2706,225.712,4658.0
2023-09-01 12:20:00,235.04,235.13,234.55,234.76,5437.0,225.5681,225.6545,225.0978,225.2994,5437.0
2023-09-01 12:30:00,234.89,235.13,234.56,234.57,4967.0,225.4241,225.6545,225.1074,225.117,4967.0
2023-09-01 12:40:00,234.74,234.77,234.34,234.77,5744.0,225.2802,225.309,224.8963,225.309,5744.0
2023-09-01 12:50:00,234.89,235.06,234.89,234.97,1942.0,225.4241,225.5873,225.4241,225.5009,1942.0
2023-09-01 13:00:00,235.0,235.01,234.69,234.7,5435.0,225.5297,225.5393,225.2322,225.2418,5435.0
2023-09-01 13:10:00,234.64,235.15,234.63,235.14,7154.0,225.1842,225.6737,225.1746,225.6641,7154.0
2023-09-01 13:20:00,235.18,235.34,234.82,234.83,7422.0,225.7025,225.856,225.357,225.3666,7422.0
2023-09-01 13:30:00,234.82,235.01,234.66,235.01,2167.0,225.357,225.5393,225.2034,225.5393,2167.0
2023-09-01 13:40:00,235.0,235.09,234.9,235.07,2470.0,225.5297,225.6161,225.4337,225.5969,2470.0
2023-09-01 13:50:00,235.0,235.29,235.0,235.29,2785.0,225.5297,225.808,225.5297,225.808,2785.0
2023-09-01 14:00:00,235.25,235.61,235.15,235.61,79242.0,225.7696,226.1151,225.6737,226.1151,79242.0
2023-09-01 14:10:00,235.54,235.76,235.34,235.43,4303.0,226.0479,226.2591,225.856,225.9424,4303.0
2023-09-01 14:20:00,235.41,235.41,234.79,235.18,6887.0,225.9232,225.9232,225.3282,225.7025,6887.0
2023-09-01 14:30:00,235.18,235.28,234.99,235.2,2915.0,225.7025,225.7984,225.5201,225.7216,2915.0
2023-09-01 14:40:00,235.12,235.48,235.11,235.4,4937.0,225.6449,225.9904,225.6353,225.9136,4937.0
2023-09-01 14:50:00,235.39,235.6,235.32,235.49,4972.0,225.904,226.1055,225.8368,226.0,4972.0
2023-09-01 15:00:00,235.52,235.81,235.33,235.71,4498.0,226.0287,226.3071,225.8464,226.2111,4498.0
2023-09-01 15:10:00,235.75,235.95,235.61,235.91,5185.0,226.2495,226.4414,226.1151,226.403,5185.0
2023-09-01 15:20:00,235.95,236.79,235.9,236.59,26754.0,226.4414,227.2476,226.3934,227.0556,26754.0
2023-09-01 15:30:00,236.56,237.03,236.54,236.92,17902.0,227.0268,227.4779,227.0076,227.3723,17902.0
2023-09-01 15:40:00,236.86,237.09,236.62,236.71,21490.0,227.3147,227.5355,227.0844,227.1708,21490.0
2023-09-01 15:50:00,236.71,237.06,236.42,236.66,85835.0,227.1708,227.5067,226.8925,227.1228,85835.0
2023-09-05 09:30:00,236.5,236.5,235.56,236.17,12145.0,226.9693,226.9693,226.0671,226.6526,12145.0
2023-09-05 09:40:00,235.9,236.21,235.0,235.0,8079.0,226.3934,226.6909,225.5297,225.5297,8079.0
2023-09-05 09:50:00,234.67,234.68,233.3,233.76,9189.0,225.213,225.2226,223.8982,224.3397,9189.0
2023-09-05 10:00:00,233.97,234.1,232.97,233.2,8716.0,224.5412,224.666,223.5815,223.8022,8716.0
2023-09-05 10:10:00,233.36,233.9,233.3,233.88,4342.0,223.9558,224.474,223.8982,224.4548,4342.0
2023-09-05 10:20:00,233.79,234.54,233.79,234.27,5133.0,224.3685,225.0882,224.3685,224.8291,5133.0
2023-09-05 10:30:00,234.27,234.33,233.54,233.82,7586.0,224.8291,224.8867,224.1285,224.3973,7586.0
2023-09-05 10:40:00,233.87,234.29,233.6,233.7,7733.0,224.4452,224.8483,224.1861,224.2821,7733.0
2023-09-05 10:50:00,233.59,234.19,233.59,234.1,9095.0,224.1765,224.7523,224.1765,224.666,9095.0
2023-09-05 11:00:00,234.14,234.65,234.13,234.54,5416.0,224.7044,225.1938,224.6948,225.0882,5416.0
2023-09-05 11:10:00,234.53,235.0,234.53,234.79,4121.0,225.0786,225.5297,225.0786,225.3282,4121.0
2023-09-05 11:20:00,234.72,234.96,234.23,234.65,8000.0,225.261,225.4913,224.7907,225.1938,8000.0
2023-09-05 11:30:00,234.51,235.19,234.35,235.19,6030.0,225.0595,225.712,224.9059,225.712,6030.0
2023-09-05 11:40:00,235.19,235.23,234.77,234.91,10309.0,225.712,225.7504,225.309,225.4433,10309.0
2023-09-05 11:50:00,234.78,234.88,234.57,234.57,1933.0,225.3186,225.4145,225.117,225.117,1933.0
2023-09-05 12:00:00,234.65,234.65,234.17,234.2,14201.0,225.1938,225.1938,224.7332,224.7619,14201.0
2023-09-05 12:10:00,234.16,234.16,233.46,233.53,3359.0,224.7236,224.7236,224.0518,224.1189,3359.0
2023-09-05 12:20:00,233.45,234.37,233.29,234.35,20720.0,224.0422,224.9251,223.8886,224.9059,20720.0
2023-09-05 12:30:00,234.38,234.62,234.29,234.42,2347.0,224.9347,225.165,224.8483,224.9731,2347.0
2023-09-05 12:40:00,234.44,234.57,234.26,234.3,2994.0,224.9923,225.117,224.8195,224.8579,2994.0
2023-09-05 12:50:00,234.15,234.23,233.79,233.81,4804.0,224.714,224.7907,224.3685,224.3877,4804.0
2023-09-05 13:00:00,233.73,233.73,233.0,233.08,3382.0,224.3109,224.3109,223.6103,223.6871,3382.0
2023-09-05 13:10:00,233.11,233.19,233.0,233.14,2862.0,223.7159,223.7926,223.6103,223.7447,2862.0
2023-09-05 13:20:00,233.01,233.17,232.9,233.13,2990.0,223.6199,223.7735,223.5143,223.7351,2990.0
2023-09-05 13:30:00,233.18,233.25,232.83,232.84,14869.0,223.783,223.8502,223.4472,223.4568,14869.0
2023-09-05 13:40:00,232.86,233.18,232.86,233.18,4272.0,223.4759,223.783,223.4759,223.783,4272.0
2023-09-05 13:50:00,233.28,233.28,232.86,232.95,2666.0,223.879,223.879,223.4759,223.5623,2666.0
2023-09-05 14:00:00,232.96,232.96,232.67,232.68,2833.0,223.5719,223.5719,223.2936,223.3032,2833.0
2023-09-05 14:10:00,232.78,233.09,232.67,233.03,5122.0,223.3992,223.6967,223.2936,223.6391,5122.0
2023-09-05 14:20:00,232.91,233.04,232.73,232.99,4384.0,223.5239,223.6487,223.3512,223.6007,4384.0
2023-09-05 14:30:00,232.98,233.07,232.82,232.82,2260.0,223.5911,223.6775,223.4376,223.4376,2260.0
2023-09-05 14:40:00,232.81,233.05,232.81,233.05,4973.0,223.428,223.6583,223.428,223.6583,4973.0
2023-09-05 14:50:00,233.04,233.17,232.91,233.07,5077.0,223.6487,223.7735,223.5239,223.6775,5077.0
2023-09-05 15:00:00,233.09,233.14,232.44,232.63,7608.0,223.6967,223.7447,223.0729,223.2552,7608.0
2023-09-05 15:10:00,232.53,232.63,232.3,232.58,4792.0,223.1592,223.2552,222.9385,223.2072,4792.0
2023-09-05 15:20:00,232.63,232.89,232.63,232.8,8088.0,223.2552,223.5047,223.2552,223.4184,8088.0
2023-09-05 15:30:00,232.77,233.04,232.66,233.04,10844.0,223.3896,223.6487,223.284,223.6487,10844.0
2023-09-05 15:40:00,233.02,233.02,232.78,232.88,13946.0,223.6295,223.6295,223.3992,223.4951,13946.0
2023-09-05 15:50:00,232.81,232.82,231.8,231.83,68268.0,223.428,223.4376,222.4587,222.4875,68268.0
2023-09-06 09:30:00,231.14,233.7,230.98,233.04,23387.0,221.8253,224.2821,221.6717,223.6487,23387.0
2023-09-06 09:40:00,233.72,234.44,233.72,234.21,5978.0,224.3013,224.9923,224.3013,224.7715,5978.0
2023-09-06 09:50:00,234.02,234.99,233.96,234.99,12210.0,224.5892,225.5201,224.5316,225.5201,12210.0
2023-09-06 10:00:00,234.46,235.96,234.18,235.94,9065.0,225.0115,226.451,224.7428,226.4318,9065.0
2023-09-06 10:10:00,235.81,236.4,235.71,236.38,4146.0,226.3071,226.8733,226.2111,226.8541,4146.0
2023-09-06 10:20:00,235.99,236.16,235.47,235.74,2750.0,226.4798,226.643,225.9808,226.2399,2750.0
2023-09-06 10:30:00,235.96,236.55,235.96,236.39,11515.0,226.451,227.0172,226.451,226.8637,11515.0
2023-09-06 10:40:00,236.42,236.52,236.11,236.26,7036.0,226.8925,226.9885,226.595,226.7389,7036.0
2023-09-06 10:50:00,236.36,236.65,236.22,236.48,9567.0,226.8349,227.1132,226.7005,226.9501,9567.0
2023-09-06 11:00:00,236.33,236.38,235.62,235.93,6052.0,226.8061,226.8541,226.1247,226.4222,6052.0
2023-09-06 11:10:00,235.81,235.87,234.88,235.14,7363.0,226.3071,226.3646,225.4145,225.6641,7363.0
2023-09-06 11:20:00,234.99,234.99,234.36,234.85,4218.0,225.5201,225.5201,224.9155,225.3857,4218.0
2023-09-06 11:30:00,234.38,234.38,233.52,233.52,7908.0,224.9347,224.9347,224.1093,224.1093,7908.0
2023-09-06 11:40:00,233.55,234.0,233.42,233.43,4767.0,224.1381,224.57,224.0134,224.023,4767.0
2023-09-06 11:50:00,233.61,233.8,233.51,233.55,2075.0,224.1957,224.3781,224.0998,224.1381,2075.0
2023-09-06 12:00:00,233.55,233.78,233.51,233.51,1650.0,224.1381,224.3589,224.0998,224.0998,1650.0
2023-09-06 12:10:00,233.5,233.93,233.49,233.91,6323.0,224.0902,224.5028,224.0806,224.4836,6323.0
2023-09-06 12:20:00,233.94,234.04,233.5,233.51,4637.0,224.5124,224.6084,224.0902,224.0998,4637.0
2023-09-06 12:30:00,233.4,233.73,233.39,233.64,3499.0,223.9942,224.3109,223.9846,224.2245,3499.0
2023-09-06 12:40:00,233.64,233.87,233.55,233.73,2826.0,224.2245,224.4452,224.1381,224.3109,2826.0
2023-09-06 12:50:00,233.78,233.78,233.5,233.76,2814.0,224.3589,224.3589,224.0902,224.3397,2814.0
2023-09-06 13:00:00,233.73,234.05,233.59,234.03,2965.0,224.3109,224.618,224.1765,224.5988,2965.0
2023-09-06 13:10:00,234.06,234.16,233.66,234.08,8063.0,224.6276,224.7236,224.2437,224.6468,8063.0
2023-09-06 13:20:00,234.18,234.41,233.98,234.41,2138.0,224.7428,224.9635,224.5508,224.9635,2138.0
2023-09-06 13:30:00,234.41,234.59,234.14,234.59,4204.0,224.9635,225.1362,224.7044,225.1362,4204.0
2023-09-06 13:40:00,234.53,234.66,234.25,234.63,3581.0,225.0786,225.2034,224.8099,225.1746,3581.0
2023-09-06 13:50:00,234.76,234.78,234.49,234.55,5697.0,225.2994,225.3186,225.0403,225.0978,5697.0
2023-09-06 14:00:00,234.62,235.1,234.48,235.1,4936.0,225.165,225.6257,225.0307,225.6257,4936.0
2023-09-06 14:10:00,235.21,235.21,234.8,235.14,4144.0,225.7312,225.7312,225.3378,225.6641,4144.0
2023-09-06 14:20:00,235.25,235.47,235.09,235.46,6257.0,225.7696,225.9808,225.6161,225.9712,6257.0
2023-09-06 14:30:00,235.47,235.89,235.39,235.67,13059.0,225.9808,226.3838,225.904,226.1727,13059.0
2023-09-06 14:40:00,235.65,236.15,235.6,236.13,4579.0,226.1535,226.6334,226.1055,226.6142,4579.0
2023-09-06 14:50:00,236.16,236.18,235.78,235.87,7555.0,226.643,226.6622,226.2783,226.3646,7555.0
2023-09-06 15:00:00,235.74,235.87,235.06,235.81,21415.0,226.2399,226.3646,225.5873,226.3071,21415.0
2023-09-06 15:10:00,235.67,236.09,235.67,235.7,15278.0,226.1727,226.5758,226.1727,226.2015,15278.0
2023-09-06 15:20:00,235.75,236.09,235.75,236.03,13150.0,226.2495,226.5758,226.2495,226.5182,13150.0
2023-09-06 15:30:00,236.05,236.47,236.03,236.23,15289.0,226.5374,226.9405,226.5182,226.7101,15289.0
2023-09-06 15:40:00,236.26,236.57,236.23,236.57,11142.0,226.7389,227.0364,226.7101,227.0364,11142.0
2023-09-06 15:50:00,236.66,236.66,235.58,235.76,91795.0,227.1228,227.1228,226.0863,226.2591,91795.0
2023-09-07 09:30:00,234.09,235.62,234.09,234.65,20279.0,224.6564,226.1247,224.6564,225.1938,20279.0
2023-09-07 09:40:00,234.65,235.09,234.0,234.0,10113.0,225.1938,225.6161,224.57,224.57,10113.0
2023-09-07 09:50:00,234.13,234.19,233.14,233.22,6754.0,224.6948,224.7523,223.7447,223.8214,6754.0
2023-09-07 10:00:00,233.02,233.02,231.91,232.04,4820.0,223.6295,223.6295,222.5642,222.689,4820.0
2023-09-07 10:10:00,231.96,232.0,231.25,231.45,5545.0,222.6122,222.6506,221.9308,222.1228,5545.0
2023-09-07 10:20:00,231.53,231.82,231.5,231.72,3125.0,222.1995,222.4779,222.1708,222.3819,3125.0
2023-09-07 10:30:00,231.86,231.97,231.19,231.63,9907.0,222.5162,222.6218,221.8732,222.2955,9907.0
2023-09-07 10:40:00,231.5,231.96,231.45,231.53,4200.0,222.1708,222.6122,222.1228,222.1995,4200.0
2023-09-07 10:50:00,231.55,231.82,231.49,231.7,5331.0,222.2187,222.4779,222.1612,222.3627,5331.0
2023-09-07 11:00:00,231.81,231.85,231.24,231.85,7659.0,222.4683,222.5066,221.9212,222.5066,7659.0
2023-09-07 11:10:00,231.84,231.88,231.5,231.88,3723.0,222.4971,222.5354,222.1708,222.5354,3723.0
2023-09-07 11:20:00,231.88,232.69,231.88,232.12,8879.0,222.5354,223.3128,222.5354,222.7658,8879.0
2023-09-07 11:30:00,232.2,233.09,232.19,233.03,4617.0,222.8425,223.6967,222.8329,223.6391,4617.0
2023-09-07 11:40:00,232.88,232.88,232.39,232.55,3008.0,223.4951,223.4951,223.0249,223.1784,3008.0
2023-09-07 11:50:00,232.54,232.87,232.34,232.78,4073.0,223.1688,223.4855,222.9769,223.3992,4073.0
2023-09-07 12:00:00,232.78,233.26,232.77,233.15,2140.0,223.3992,223.8598,223.3896,223.7543,2140.0
2023-09-07 12:10:00,233.16,233.24,233.01,233.24,1611.0,223.7639,223.8406,223.6199,223.8406,1611.0
2023-09-07 12:20:00,233.24,233.43,233.04,233.13,3855.0,223.8406,224.023,223.6487,223.7351,3855.0
2023-09-07 12:30:00,233.24,233.4,233.2,233.4,2752.0,223.8406,223.9942,223.8022,223.9942,2752.0
2023-09-07 12:40:00,233.4,233.4,232.71,232.77,5245.0,223.9942,223.9942,223.332,223.3896,5245.0
2023-09-07 12:50:00,232.79,233.06,232.7,232.98,5248.0,223.4088,223.6679,223.3224,223.5911,5248.0
2023-09-07 13:00:00,233.04,233.35,232.93,233.1,3351.0,223.6487,223.9462,223.5431,223.7063,3351.0
2023-09-07 13:10:00,233.1,233.18,232.85,233.1,3464.0,223.7063,223.783,223.4663,223.7063,3464.0
2023-09-07 13:20:00,233.15,233.29,233.07,233.29,4035.0,223.7543,223.8886,223.6775,223.8886,4035.0
2023-09-07 13:30:00,233.34,233.35,233.16,233.19,2746.0,223.9366,223.9462,223.7639,223.7926,2746.0
2023-09-07 13:40:00,233.22,233.45,233.11,233.13,3307.0,223.8214,224.0422,223.7159,223.7351,3307.0
2023-09-07 13:50:00,233.15,233.24,233.05,233.08,4564.0,223.7543,223.8406,223.6583,223.6871,4564.0
2023-09-07 14:00:00,233.15,233.41,233.03,233.04,3504.0,223.7543,224.0038,223.6391,223.6487,3504.0
2023-09-07 14:10:00,233.12,233.31,232.91,232.95,6260.0,223.7255,223.9078,223.5239,223.5623,6260.0
2023-09-07 14:20:00,232.9,233.11,232.86,232.92,3828.0,223.5143,223.7159,223.4759,223.5335,3828.0
2023-09-07 14:30:00,232.8,232.9,232.56,232.77,4705.0,223.4184,223.5143,223.188,223.3896,4705.0
2023-09-07 14:40:00,232.8,232.92,232.73,232.92,3718.0,223.4184,223.5335,223.3512,223.5335,3718.0
2023-09-07 14:50:00,232.95,232.99,232.8,232.97,4852.0,223.5623,223.6007,223.4184,223.5815,4852.0
2023-09-07 15:00:00,233.02,233.06,232.81,232.86,4711.0,223.6295,223.6679,223.428,223.4759,4711.0
2023-09-07 15:10:00,232.92,233.16,232.88,233.15,5363.0,223.5335,223.7639,223.4951,223.7543,5363.0
2023-09-07 15:20:00,233.19,233.31,233.03,233.09,7296.0,223.7926,223.9078,223.6391,223.6967,7296.0
2023-09-07 15:30:00,233.08,233.14,232.73,232.78,9666.0,223.6871,223.7447,223.3512,223.3992,9666.0
2023-09-07 15:40:00,232.73,233.11,232.48,233.08,15703.0,223.3512,223.7159,223.1113,223.6871,15703.0
2023-09-07 15:50:00,233.12,233.32,232.46,232.52,88105.0,223.7255,223.9174,223.0921,223.1496,88105.0
2023-09-08 09:30:00,232.43,233.26,231.68,232.33,11484.0,223.0633,223.8598,222.3435,222.9673,11484.0
2023-09-08 09:40:00,232.24,232.9,232.24,232.9,1017.0,222.8809,223.5143,222.8809,223.5143,1017.0
2023-09-08 09:50:00,232.75,233.48,232.44,233.32,4783.0,223.3704,224.071,223.0729,223.9174,4783.0
2023-09-08 10:00:00,233.41,233.75,232.6,233.72,5164.0,224.0038,224.3301,223.2264,224.3013,5164.0
2023-09-08 10:10:00,233.74,234.31,233.74,234.31,2000.0,224.3205,224.8675,224.3205,224.8675,2000.0
2023-09-08 10:20:00,234.31,235.02,234.18,234.94,3325.0,224.8675,225.5489,224.7428,225.4721,3325.0
2023-09-08 10:30:00,234.9,235.79,234.9,235.77,6546.0,225.4337,226.2879,225.4337,226.2687,6546.0
2023-09-08 10:40:00,235.87,236.03,235.64,235.72,6825.0,226.3646,226.5182,226.1439,226.2207,6825.0
2023-09-08 10:50:00,235.71,236.09,235.17,235.18,6034.0,226.2111,226.5758,225.6929,225.7025,6034.0
2023-09-08 11:00:00,235.31,235.31,234.87,234.91,1766.0,225.8272,225.8272,225.4049,225.4433,1766.0
2023-09-08 11:10:00,234.87,235.67,234.86,235.25,5211.0,225.4049,226.1727,225.3953,225.7696,5211.0
2023-09-08 11:20:00,235.14,235.14,234.63,234.63,2683.0,225.6641,225.6641,225.1746,225.1746,2683.0
2023-09-08 11:30:00,234.74,234.94,234.61,234.82,2348.0,225.2802,225.4721,225.1554,225.357,2348.0
2023-09-08 11:40:00,234.95,235.04,234.64,234.64,4737.0,225.4817,225.5681,225.1842,225.1842,4737.0
2023-09-08 11:50:00,234.76,234.95,234.59,234.63,3167.0,225.2994,225.4817,225.1362,225.1746,3167.0
2023-09-08 12:00:00,234.68,235.04,234.62,234.79,3172.0,225.2226,225.5681,225.165,225.3282,3172.0
2023-09-08 12:10:00,234.88,235.25,234.88,235.06,5814.0,225.4145,225.7696,225.4145,225.5873,5814.0
2023-09-08 12:20:00,235.14,235.36,235.04,235.2,3358.0,225.6641,225.8752,225.5681,225.7216,3358.0
2023-09-08 12:30:00,235.28,235.29,234.88,235.07,3751.0,225.7984,225.808,225.4145,225.5969,3751.0
2023-09-08 12:40:00,235.09,235.37,235.04,235.19,3252.0,225.6161,225.8848,225.5681,225.712,3252.0
2023-09-08 12:50:00,235.22,235.45,235.15,235.25,7067.0,225.7408,225.9616,225.6737,225.7696,7067.0
2023-09-08 13:00:00,235.22,235.32,235.02,235.15,4815.0,225.7408,225.8368,225.5489,225.6737,4815.0
2023-09-08 13:10:00,234.99,235.71,234.99,235.61,4572.0,225.5201,226.2111,225.5201,226.1151,4572.0
2023-09-08 13:20:00,235.65,235.68,235.32,235.45,2559.0,226.1535,226.1823,225.8368,225.9616,2559.0
2023-09-08 13:30:00,235.34,235.36,234.98,235.03,3675.0,225.856,225.8752,225.5105,225.5585,3675.0
2023-09-08 13:40:00,234.89,234.91,234.83,234.89,500.0,225.4241,225.4433,225.3666,225.4241,500.0
2023-09-08 13:50:00,234.78,235.01,234.71,235.01,3351.0,225.3186,225.5393,225.2514,225.5393,3351.0
2023-09-08 14:00:00,235.13,235.13,234.98,235.03,1755.0,225.6545,225.6545,225.5105,225.5585,1755.0
2023-09-08 14:10:00,235.09,235.11,234.69,234.79,4663.0,225.6161,225.6353,225.2322,225.3282,4663.0
2023-09-08 14:20:00,234.78,234.9,234.49,234.52,5679.0,225.3186,225.4337,225.0403,225.069,5679.0
2023-09-08 14:30:00,234.47,234.65,234.34,234.44,3501.0,225.0211,225.1938,224.8963,224.9923,3501.0
2023-09-08 14:40:00,234.31,234.85,234.31,234.85,3714.0,224.8675,225.3857,224.8675,225.3857,3714.0
2023-09-08 14:50:00,234.87,234.97,234.71,234.89,3556.0,225.4049,225.5009,225.2514,225.4241,3556.0
2023-09-08 15:00:00,234.87,234.95,234.68,234.91,4628.0,225.4049,225.4817,225.2226,225.4433,4628.0
2023-09-08 15:10:00,234.92,235.0,234.8,234.94,3688.0,225.4529,225.5297,225.3378,225.4721,3688.0
2023-09-08 15:20:00,234.89,234.95,234.49,234.58,9958.0,225.4241,225.4817,225.0403,225.1266,9958.0
2023-09-08 15:30:00,234.64,235.07,234.64,235.04,6202.0,225.1842,225.5969,225.1842,225.5681,6202.0
2023-09-08 15:40:00,235.07,235.49,235.03,235.23,11860.0,225.5969,226.0,225.5585,225.7504,11860.0
2023-09-08 15:50:00,235.21,235.66,234.79,234.85,84305.0,225.7312,226.1631,225.3282,225.3857,84305.0
2023-09-11 09:30:00,236.45,236.83,236.12,236.34,10214.0,226.9213,227.286,226.6046,226.8157,10214.0
2023-09-11 09:40:00,236.5,236.51,235.8,235.97,2220.0,226.9693,226.9789,226.2975,226.4606,2220.0
2023-09-11 09:50:00,235.96,236.24,235.86,235.93,1985.0,226.451,226.7197,226.355,226.4222,1985.0
2023-09-11 10:00:00,235.91,235.91,235.31,235.63,4798.0,226.403,226.403,225.8272,226.1343,4798.0
2023-09-11 10:10:00,235.74,236.25,235.6,236.25,3746.0,226.2399,226.7293,226.1055,226.7293,3746.0
2023-09-11 10:20:00,236.22,236.27,235.77,236.01,3184.0,226.7005,226.7485,226.2687,226.499,3184.0
2023-09-11 10:30:00,236.11,236.13,235.39,235.65,5293.0,226.595,226.6142,225.904,226.1535,5293.0
2023-09-11 10:40:00,235.64,236.06,235.62,235.71,2130.0,226.1439,226.547,226.1247,226.2111,2130.0
2023-09-11 10:50:00,235.69,235.75,235.2,235.36,3358.0,226.1919,226.2495,225.7216,225.8752,3358.0
2023-09-11 11:00:00,235.2,235.2,234.57,234.65,2975.0,225.7216,225.7216,225.117,225.1938,2975.0
2023-09-11 11:10:00,234.53,234.57,234.28,234.35,3000.0,225.0786,225.117,224.8387,224.9059,3000.0
2023-09-11 11:20:00,234.16,234.46,234.05,234.05,5579.0,224.7236,225.0115,224.618,224.618,5579.0
2023-09-11 11:30:00,233.98,234.15,233.85,233.85,1910.0,224.5508,224.714,224.426,224.426,1910.0
2023-09-11 11:40:00,233.86,234.12,233.66,234.12,2563.0,224.4356,224.6852,224.2437,224.6852,2563.0
2023-09-11 11:50:00,234.03,234.12,233.92,234.12,2224.0,224.5988,224.6852,224.4932,224.6852,2224.0
2023-09-11 12:00:00,234.03,234.35,233.84,234.35,2835.0,224.5988,224.9059,224.4165,224.9059,2835.0
2023-09-11 12:10:00,234.31,234.49,233.95,234.42,4611.0,224.8675,225.0403,224.522,224.9731,4611.0
2023-09-11 12:20:00,234.51,234.84,234.51,234.74,4360.0,225.0595,225.3762,225.0595,225.2802,4360.0
2023-09-11 12:30:00,234.78,234.92,234.72,234.77,1679.0,225.3186,225.4529,225.261,225.309,1679.0
2023-09-11 12:40:00,234.8,234.94,234.79,234.86,2623.0,225.3378,225.4721,225.3282,225.3953,2623.0
2023-09-11 12:50:00,234.81,235.67,234.8,235.52,7453.0,225.3474,226.1727,225.3378,226.0287,7453.0
2023-09-11 13:00:00,235.39,235.39,234.67,234.78,4453.0,225.904,225.904,225.213,225.3186,4453.0
2023-09-11 13:10:00,234.7,234.99,234.7,234.99,2535.0,225.2418,225.5201,225.2418,225.5201,2535.0
2023-09-11 13:20:00,234.95,235.34,234.94,235.16,4660.0,225.4817,225.856,225.4721,225.6833,4660.0
2023-09-11 13:30:00,235.09,235.17,234.89,234.89,2510.0,225.6161,225.6929,225.4241,225.4241,2510.0
2023-09-11 13:40:00,234.86,234.96,234.65,234.73,4718.0,225.3953,225.4913,225.1938,225.2706,4718.0
2023-09-11 13:50:00,234.71,234.79,234.51,234.65,2498.0,225.2514,225.3282,225.0595,225.1938,2498.0
2023-09-11 14:00:00,234.66,234.71,234.5,234.59,3548.0,225.2034,225.2514,225.0499,225.1362,3548.0
2023-09-11 14:10:00,234.64,234.73,234.61,234.7,2406.0,225.1842,225.2706,225.1554,225.2418,2406.0
2023-09-11 14:20:00,234.61,234.69,234.54,234.54,1745.0,225.1554,225.2322,225.0882,225.0882,1745.0
2023-09-11 14:30:00,234.58,234.63,234.43,234.43,2662.0,225.1266,225.1746,224.9827,224.9827,2662.0
2023-09-11 14:40:00,234.48,234.53,234.26,234.31,1710.0,225.0307,225.0786,224.8195,224.8675,1710.0
2023-09-11 14:50:00,234.28,234.28,233.99,233.99,4837.0,224.8387,224.8387,224.5604,224.5604,4837.0
2023-09-11 15:00:00,233.94,234.15,233.53,234.13,5352.0,224.5124,224.714,224.1189,224.6948,5352.0
2023-09-11 15:10:00,234.12,234.19,233.97,234.06,2354.0,224.6852,224.7523,224.5412,224.6276,2354.0
2023-09-11 15:20:00,234.05,234.44,233.96,234.0,16303.0,224.618,224.9923,224.5316,224.57,16303.0
2023-09-11 15:30:00,234.09,234.21,233.87,233.92,6776.0,224.6564,224.7715,224.4452,224.4932,6776.0
2023-09-11 15:40:00,233.88,233.92,233.45,233.85,15411.0,224.4548,224.4932,224.0422,224.426,15411.0
2023-09-11 15:50:00,233.83,233.84,233.4,233.61,76097.0,224.4069,224.4165,223.9942,224.1957,76097.0
2023-09-12 09:30:00,232.91,234.85,232.73,234.84,7855.0,223.5239,225.3857,223.3512,225.3762,7855.0
2023-09-12 09:40:00,235.24,235.98,234.99,235.6,3476.0,225.76,226.4702,225.5201,226.1055,3476.0
2023-09-12 09:50:00,235.57,235.78,235.33,235.62,3312.0,226.0767,226.2783,225.8464,226.1247,3312.0
2023-09-12 10:00:00,235.84,236.45,235.55,235.94,6814.0,226.3359,226.9213,226.0575,226.4318,6814.0
2023-09-12 10:10:00,235.81,236.49,235.81,236.2,8973.0,226.3071,226.9597,226.3071,226.6813,8973.0
2023-09-12 10:20:00,236.3,236.84,236.19,236.79,6423.0,226.7773,227.2956,226.6717,227.2476,6423.0
2023-09-12 10:30:00,236.52,236.67,235.93,236.04,14003.0,226.9885,227.1324,226.4222,226.5278,14003.0
2023-09-12 10:40:00,236.04,236.22,235.7,235.71,6720.0,226.5278,226.7005,226.2015,226.2111,6720.0
2023-09-12 10:50:00,235.56,235.57,234.86,234.89,3983.0,226.0671,226.0767,225.3953,225.4241,3983.0
2023-09-12 11:00:00,234.96,235.53,234.9,235.14,4369.0,225.4913,226.0383,225.4337,225.6641,4369.0
2023-09-12 11:10:00,235.15,235.49,235.14,235.49,1400.0,225.6737,226.0,225.6641,226.0,1400.0
2023-09-12 11:20:00,235.49,236.05,235.49,236.03,5824.0,226.0,226.5374,226.0,226.5182,5824.0
2023-09-12 11:30:00,235.91,236.77,235.86,236.29,14726.0,226.403,227.2284,226.355,226.7677,14726.0
2023-09-12 11:40:00,236.37,236.39,235.81,236.16,3283.0,226.8445,226.8637,226.3071,226.643,3283.0
2023-09-12 11:50:00,236.11,236.53,236.11,236.23,7590.0,226.595,226.998,226.595,226.7101,7590.0
2023-09-12 12:00:00,236.34,236.45,236.22,236.38,2363.0,226.8157,226.9213,226.7005,226.8541,2363.0
2023-09-12 12:10:00,236.48,236.48,236.16,236.16,2945.0,226.9501,226.9501,226.643,226.643,2945.0
2023-09-12 12:20:00,236.29,236.29,235.98,236.06,6089.0,226.7677,226.7677,226.4702,226.547,6089.0
2023-09-12 12:30:00,236.02,236.06,235.76,235.76,4692.0,226.5086,226.547,226.2591,226.2591,4692.0
2023-09-12 12:40:00,235.77,235.95,235.76,235.83,2072.0,226.2687,226.4414,226.2591,226.3263,2072.0
2023-09-12 12:50:00,235.8,235.8,235.54,235.66,2590.0,226.2975,226.2975,226.0479,226.1631,2590.0
2023-09-12 13:00:00,235.67,235.82,235.61,235.7,3043.0,226.1727,226.3167,226.1151,226.2015,3043.0
2023-09-12 13:10:00,235.78,236.07,235.75,235.95,6728.0,226.2783,226.5566,226.2495,226.4414,6728.0
2023-09-12 13:20:00,236.07,236.44,236.07,236.34,1257.0,226.5566,226.9117,226.5566,226.8157,1257.0
2023-09-12 13:30:00,236.41,236.49,235.93,235.94,5059.0,226.8829,226.9597,226.4222,226.4318,5059.0
2023-09-12 13:40:00,236.03,236.07,235.66,235.85,2148.0,226.5182,226.5566,226.1631,226.3455,2148.0
2023-09-12 13:50:00,235.83,235.99,235.74,235.97,3324.0,226.3263,226.4798,226.2399,226.4606,3324.0
2023-09-12 14:00:00,235.91,235.94,235.76,235.94,4119.0,226.403,226.4318,226.2591,226.4318,4119.0
2023-09-12 14:10:00,235.94,236.11,235.8,235.83,3820.0,226.4318,226.595,226.2975,226.3263,3820.0
2023-09-12 14:20:00,235.76,235.81,235.6,235.81,1742.0,226.2591,226.3071,226.1055,226.3071,1742.0
2023-09-12 14:30:00,235.72,235.77,235.59,235.71,1736.0,226.2207,226.2687,226.0959,226.2111,1736.0
2023-09-12 14:40:00,235.78,235.78,235.53,235.59,3721.0,226.2783,226.2783,226.0383,226.0959,3721.0
2023-09-12 14:50:00,235.52,235.62,235.24,235.55,7025.0,226.0287,226.1247,225.76,226.0575,7025.0
2023-09-12 15:00:00,235.59,235.59,235.3,235.5,2549.0,226.0959,226.0959,225.8176,226.0096,2549.0
2023-09-12 15:10:00,235.48,235.54,235.4,235.4,4811.0,225.9904,226.0479,225.9136,225.9136,4811.0
2023-09-12 15:20:00,235.37,235.39,235.24,235.31,5494.0,225.8848,225.904,225.76,225.8272,5494.0
2023-09-12 15:30:00,235.31,235.54,235.3,235.5,8918.0,225.8272,226.0479,225.8176,226.0096,8918.0
2023-09-12 15:40:00,235.53,235.58,235.26,235.45,6990.0,226.0383,226.0863,225.7792,225.9616,6990.0
2023-09-12 15:50:00,235.56,235.68,235.08,235.44,40176.0,226.0671,226.1823,225.6065,225.952,40176.0
2023-09-13 09:30:00,235.01,236.89,235.01,236.89,20504.0,225.5393,227.3435,225.5393,227.3435,20504.0
2023-09-13 09:40:00,236.91,236.98,236.01,236.18,9578.0,227.3627,227.4299,226.499,226.6622,9578.0
2023-09-13 09:50:00,236.18,236.32,235.68,235.97,7140.0,226.6622,226.7965,226.1823,226.4606,7140.0
2023-09-13 10:00:00,235.94,236.0,234.84,235.5,7267.0,226.4318,226.4894,225.3762,226.0096,7267.0
2023-09-13 10:10:00,235.47,235.63,235.26,235.36,8028.0,225.9808,226.1343,225.7792,225.8752,8028.0
2023-09-13 10:20:00,235.5,236.2,235.5,236.2,8984.0,226.0096,226.6813,226.0096,226.6813,8984.0
2023-09-13 10:30:00,236.04,236.33,235.73,236.04,11505.0,226.5278,226.8061,226.2303,226.5278,11505.0
2023-09-13 10:40:00,236.04,236.12,235.53,235.82,15967.0,226.5278,226.6046,226.0383,226.3167,15967.0
2023-09-13 10:50:00,235.82,236.58,235.78,236.47,6301.0,226.3167,227.046,226.2783,226.9405,6301.0
2023-09-13 11:00:00,236.45,236.54,235.94,236.29,5914.0,226.9213,227.0076,226.4318,226.7677,5914.0
2023-09-13 11:10:00,236.37,236.49,236.08,236.33,7005.0,226.8445,226.9597,226.5662,226.8061,7005.0
2023-09-13 11:20:00,236.27,236.78,236.27,236.7,2684.0,226.7485,227.238,226.7485,227.1612,2684.0
2023-09-13 11:30:00,236.48,236.66,236.31,236.61,6719.0,226.9501,227.1228,226.7869,227.0748,6719.0
2023-09-13 11:40:00,236.51,236.52,236.28,236.52,5365.0,226.9789,226.9885,226.7581,226.9885,5365.0
2023-09-13 11:50:00,236.3,236.39,235.94,236.1,8240.0,226.7773,226.8637,226.4318,226.5854,8240.0
2023-09-13 12:00:00,236.17,236.3,236.01,236.08,11885.0,226.6526,226.7773,226.499,226.5662,11885.0
2023-09-13 12:10:00,236.11,236.3,235.85,236.24,11352.0,226.595,226.7773,226.3455,226.7197,11352.0
2023-09-13 12:20:00,236.18,236.47,236.17,236.47,4529.0,226.6622,226.9405,226.6526,226.9405,4529.0
2023-09-13 12:30:00,236.48,236.49,236.18,236.29,8487.0,226.9501,226.9597,226.6622,226.7677,8487.0
2023-09-13 12:40:00,236.29,236.35,236.16,236.26,6637.0,226.7677,226.8253,226.643,226.7389,6637.0
2023-09-13 12:50:00,236.27,236.42,236.18,236.21,18850.0,226.7485,226.8925,226.6622,226.6909,18850.0
2023-09-13 13:00:00,236.16,236.16,235.34,235.44,5331.0,226.643,226.643,225.856,225.952,5331.0
2023-09-13 13:10:00,235.54,235.56,235.39,235.46,21986.0,226.0479,226.0671,225.904,225.9712,21986.0
2023-09-13 13:20:00,235.47,235.5,234.46,234.46,10508.0,225.9808,226.0096,225.0115,225.0115,10508.0
2023-09-13 13:30:00,234.64,234.93,234.4,234.6,22429.0,225.1842,225.4625,224.9539,225.1458,22429.0
2023-09-13 13:40:00,234.49,234.49,234.04,234.21,3589.0,225.0403,225.0403,224.6084,224.7715,3589.0
2023-09-13 13:50:00,234.2,234.2,233.64,233.67,3437.0,224.7619,224.7619,224.2245,224.2533,3437.0
2023-09-13 14:00:00,233.57,233.62,233.08,233.17,4519.0,224.1573,224.2053,223.6871,223.7735,4519.0
2023-09-13 14:10:00,233.26,233.67,232.91,233.03,16969.0,223.8598,224.2533,223.5239,223.6391,16969.0
2023-09-13 14:20:00,233.09,233.09,232.69,232.83,9049.0,223.6967,223.6967,223.3128,223.4472,9049.0
2023-09-13 14:30:00,232.63,232.95,232.56,232.91,10864.0,223.2552,223.5623,223.188,223.5239,10864.0
2023-09-13 14:40:00,232.84,233.09,232.5,232.5,9806.0,223.4568,223.6967,223.1305,223.1305,9806.0
2023-09-13 14:50:00,232.48,232.51,231.93,232.24,7795.0,223.1113,223.14,222.5834,222.8809,7795.0
2023-09-13 15:00:00,232.21,232.34,231.73,232.34,11376.0,222.8521,222.9769,222.3915,222.9769,11376.0
2023-09-13 15:10:00,232.26,232.38,231.55,231.7,18269.0,222.9001,223.0153,222.2187,222.3627,18269.0
2023-09-13 15:20:00,231.72,232.21,231.64,232.21,10301.0,222.3819,222.8521,222.3051,222.8521,10301.0
2023-09-13 15:30:00,232.2,233.22,232.2,233.11,14266.0,222.8425,223.8214,222.8425,223.7159,14266.0
2023-09-13 15:40:00,233.04,233.65,232.97,233.55,14846.0,223.6487,224.2341,223.5815,224.1381,14846.0
2023-09-13 15:50:00,233.61,234.07,233.5,233.56,76494.0,224.1957,224.6372,224.0902,224.1477,76494.0
2023-09-14 09:30:00,235.15,237.07,234.64,236.7,16236.0,225.6737,227.5163,225.1842,227.1612,16236.0
2023-09-14 09:40:00,236.77,237.19,236.43,236.65,8408.0,227.2284,227.6314,226.9021,227.1132,8408.0
2023-09-14 09:50:00,236.78,237.65,236.78,237.53,5524.0,227.238,228.0729,227.238,227.9577,5524.0
2023-09-14 10:00:00,237.69,237.82,236.68,236.88,17716.0,228.1113,228.2361,227.142,227.3339,17716.0
2023-09-14 10:10:00,236.88,237.11,236.73,236.87,5525.0,227.3339,227.5547,227.19,227.3243,5525.0
2023-09-14 10:20:00,236.87,237.26,236.71,237.12,11398.0,227.3243,227.6986,227.1708,227.5643,11398.0
2023-09-14 10:30:00,237.12,237.38,236.93,237.03,13624.0,227.5643,227.8138,227.3819,227.4779,13624.0
2023-09-14 10:40:00,237.04,237.4,236.82,237.33,6499.0,227.4875,227.833,227.2764,227.7658,6499.0
2023-09-14 10:50:00,237.4,237.98,237.4,237.9,8592.0,227.833,228.3896,227.833,228.3128,8592.0
2023-09-14 11:00:00,237.88,238.1,237.03,237.03,13157.0,228.2936,228.5048,227.4779,227.4779,13157.0
2023-09-14 11:10:00,237.2,237.39,236.29,236.36,4070.0,227.641,227.8234,226.7677,226.8349,4070.0
2023-09-14 11:20:00,236.44,236.45,235.99,235.99,5185.0,226.9117,226.9213,226.4798,226.4798,5185.0
2023-09-14 11:30:00,236.08,236.29,235.85,235.85,4835.0,226.5662,226.7677,226.3455,226.3455,4835.0
2023-09-14 11:40:00,235.86,235.86,235.23,235.35,5730.0,226.355,226.355,225.7504,225.8656,5730.0
2023-09-14 11:50:00,235.37,235.47,235.18,235.2,3376.0,225.8848,225.9808,225.7025,225.7216,3376.0
2023-09-14 12:00:00,235.21,235.38,235.15,235.38,3837.0,225.7312,225.8944,225.6737,225.8944,3837.0
2023-09-14 12:10:00,235.55,236.0,235.46,235.96,4526.0,226.0575,226.4894,225.9712,226.451,4526.0
2023-09-14 12:20:00,236.05,236.63,235.92,236.63,20426.0,226.5374,227.094,226.4126,227.094,20426.0
2023-09-14 12:30:00,236.62,237.23,236.54,237.17,7530.0,227.0844,227.6698,227.0076,227.6123,7530.0
2023-09-14 12:40:00,237.15,237.24,236.63,236.82,4452.0,227.5931,227.6794,227.094,227.2764,4452.0
2023-09-14 12:50:00,236.9,236.93,236.71,236.74,2379.0,227.3531,227.3819,227.1708,227.1996,2379.0
2023-09-14 13:00:00,236.83,237.04,236.77,236.89,2254.0,227.286,227.4875,227.2284,227.3435,2254.0
2023-09-14 13:10:00,236.76,237.17,236.76,237.04,1825.0,227.2188,227.6123,227.2188,227.4875,1825.0
2023-09-14 13:20:00,237.0,237.0,236.8,236.9,2207.0,227.4491,227.4491,227.2572,227.3531,2207.0
2023-09-14 13:30:00,237.06,237.27,236.92,236.92,2617.0,227.5067,227.7082,227.3723,227.3723,2617.0
2023-09-14 13:40:00,236.9,236.9,236.45,236.8,3827.0,227.3531,227.3531,226.9213,227.2572,3827.0
2023-09-14 13:50:00,236.69,236.96,236.65,236.69,957.0,227.1516,227.4107,227.1132,227.1516,957.0
2023-09-14 14:00:00,236.86,236.97,236.75,236.87,1731.0,227.3147,227.4203,227.2092,227.3243,1731.0
2023-09-14 14:10:00,236.93,236.93,236.53,236.72,3388.0,227.3819,227.3819,226.998,227.1804,3388.0
2023-09-14 14:20:00,236.72,236.72,236.48,236.68,1382.0,227.1804,227.1804,226.9501,227.142,1382.0
2023-09-14 14:30:00,236.5,236.83,236.5,236.83,3796.0,226.9693,227.286,226.9693,227.286,3796.0
2023-09-14 14:40:00,236.83,237.06,236.82,236.96,2803.0,227.286,227.5067,227.2764,227.4107,2803.0
2023-09-14 14:50:00,237.04,237.15,236.92,237.15,2142.0,227.4875,227.5931,227.3723,227.5931,2142.0
2023-09-14 15:00:00,237.12,237.81,237.11,237.81,7141.0,227.5643,228.2265,227.5547,228.2265,7141.0
2023-09-14 15:10:00,237.79,238.02,237.5,237.5,4518.0,228.2073,228.428,227.929,227.929,4518.0
2023-09-14 15:20:00,237.45,237.68,237.18,237.18,10481.0,227.881,228.1017,227.6219,227.6219,10481.0
2023-09-14 15:30:00,237.26,237.3,236.7,236.7,7706.0,227.6986,227.737,227.1612,227.1612,7706.0
2023-09-14 15:40:00,236.67,236.87,236.65,236.65,5533.0,227.1324,227.3243,227.1132,227.1132,5533.0
2023-09-14 15:50:00,236.76,237.19,236.42,237.11,91163.0,227.2188,227.6314,226.8925,227.5547,91163.0
2023-09-15 09:30:00,237.25,237.25,235.25,235.64,104096.0,227.689,227.689,225.7696,226.1439,104096.0
2023-09-15 09:40:00,235.13,236.22,234.81,236.22,6379.0,225.6545,226.7005,225.3474,226.7005,6379.0
2023-09-15 09:50:00,236.17,236.23,235.59,235.81,5070.0,226.6526,226.7101,226.0959,226.3071,5070.0
2023-09-15 10:00:00,236.23,236.99,236.11,236.75,3963.0,226.7101,227.4395,226.595,227.2092,3963.0
2023-09-15 10:10:00,236.75,236.75,235.74,235.88,2968.0,227.2092,227.2092,226.2399,226.3742,2968.0
2023-09-15 10:20:00,235.89,236.13,235.54,235.64,973.0,226.3838,226.6142,226.0479,226.1439,973.0
2023-09-15 10:30:00,235.67,235.83,235.47,235.83,810.0,226.1727,226.3263,225.9808,226.3263,810.0
2023-09-15 10:40:00,235.85,235.85,235.34,235.46,1872.0,226.3455,226.3455,225.856,225.9712,1872.0
2023-09-15 10:50:00,235.28,235.34,234.64,234.64,1954.0,225.7984,225.856,225.1842,225.1842,1954.0
2023-09-15 11:00:00,234.71,234.88,234.45,234.88,2622.0,225.2514,225.4145,225.0019,225.4145,2622.0
2023-09-15 11:10:00,234.8,235.1,234.78,235.1,1302.0,225.3378,225.6257,225.3186,225.6257,1302.0
2023-09-15 11:20:00,235.06,235.43,235.05,235.43,2017.0,225.5873,225.9424,225.5777,225.9424,2017.0
2023-09-15 11:30:00,235.43,235.54,235.3,235.54,1000.0,225.9424,226.0479,225.8176,226.0479,1000.0
2023-09-15 11:40:00,235.49,235.54,235.11,235.4,3535.0,226.0,226.0479,225.6353,225.9136,3535.0
2023-09-15 11:50:00,235.37,235.53,234.71,234.99,9124.0,225.8848,226.0383,225.2514,225.5201,9124.0
2023-09-15 12:00:00,235.04,235.22,235.02,235.05,4304.0,225.5681,225.7408,225.5489,225.5777,4304.0
2023-09-15 12:10:00,234.91,235.19,234.84,235.19,1812.0,225.4433,225.712,225.3762,225.712,1812.0
2023-09-15 12:20:00,235.37,235.4,235.02,235.09,800.0,225.8848,225.9136,225.5489,225.6161,800.0
2023-09-15 12:30:00,235.14,235.36,235.14,235.32,2604.0,225.6641,225.8752,225.6641,225.8368,2604.0
2023-09-15 12:40:00,235.39,235.39,235.23,235.37,1696.0,225.904,225.904,225.7504,225.8848,1696.0
2023-09-15 12:50:00,235.29,235.39,234.96,235.1,2600.0,225.808,225.904,225.4913,225.6257,2600.0
2023-09-15 13:00:00,235.12,235.12,234.61,234.81,2269.0,225.6449,225.6449,225.1554,225.3474,2269.0
2023-09-15 13:10:00,234.8,234.8,234.54,234.58,2054.0,225.3378,225.3378,225.0882,225.1266,2054.0
2023-09-15 13:20:00,234.52,234.54,234.24,234.4,2342.0,225.069,225.0882,224.8003,224.9539,2342.0
2023-09-15 13:30:00,234.39,234.95,234.33,234.86,2746.0,224.9443,225.4817,224.8867,225.3953,2746.0
2023-09-15 13:40:00,234.95,235.32,234.95,235.32,3518.0,225.4817,225.8368,225.4817,225.8368,3518.0
2023-09-15 13:50:00,235.46,235.48,235.32,235.32,500.0,225.9712,225.9904,225.8368,225.8368,500.0
2023-09-15 14:00:00,235.32,235.56,235.32,235.51,3119.0,225.8368,226.0671,225.8368,226.0192,3119.0
2023-09-15 14:10:00,235.45,235.96,235.44,235.96,4524.0,225.9616,226.451,225.952,226.451,4524.0
2023-09-15 14:20:00,235.95,236.18,235.85,235.86,1669.0,226.4414,226.6622,226.3455,226.355,1669.0
2023-09-15 14:30:00,235.99,236.1,235.8,236.1,2896.0,226.4798,226.5854,226.2975,226.5854,2896.0
2023-09-15 14:40:00,236.02,236.11,236.02,236.04,2890.0,226.5086,226.595,226.5086,226.5278,2890.0
2023-09-15 14:50:00,236.11,236.11,235.64,235.74,6596.0,226.595,226.595,226.1439,226.2399,6596.0
2023-09-15 15:00:00,235.67,235.67,235.44,235.58,3249.0,226.1727,226.1727,225.952,226.0863,3249.0
2023-09-15 15:10:00,235.6,235.96,235.6,235.96,2307.0,226.1055,226.451,226.1055,226.451,2307.0
2023-09-15 15:20:00,235.96,236.03,235.81,235.97,2661.0,226.451,226.5182,226.3071,226.4606,2661.0
2023-09-15 15:30:00,236.03,236.05,235.16,235.16,6432.0,226.5182,226.5374,225.6833,225.6833,6432.0
2023-09-15 15:40:00,235.15,235.99,235.15,235.97,13727.0,225.6737,226.4798,225.6737,226.4606,13727.0
2023-09-15 15:50:00,236.15,236.15,235.32,235.43,59097.0,226.6334,226.6334,225.8368,225.9424,59097.0
2023-09-18 09:30:00,235.18,236.14,234.9,235.65,11428.0,225.7025,226.6238,225.4337,226.1535,11428.0
2023-09-18 09:40:00,235.69,235.69,234.56,235.07,5713.0,226.1919,226.1919,225.1074,225.5969,5713.0
2023-09-18 09:50:00,234.93,235.35,234.74,235.28,4274.0,225.4625,225.8656,225.2802,225.7984,4274.0
2023-09-18 10:00:00,235.29,235.99,234.78,235.17,5550.0,225.808,226.4798,225.3186,225.6929,5550.0
2023-09-18 10:10:00,235.35,235.59,235.35,235.5,2217.0,225.8656,226.0959,225.8656,226.0096,2217.0
2023-09-18 10:20:00,235.93,236.2,235.71,236.2,8841.0,226.4222,226.6813,226.2111,226.6813,8841.0
2023-09-18 10:30:00,236.27,237.27,236.27,236.82,6617.0,226.7485,227.7082,226.7485,227.2764,6617.0
2023-09-18 10:40:00,236.79,237.24,236.71,237.0,1848.0,227.2476,227.6794,227.1708,227.4491,1848.0
2023-09-18 10:50:00,236.92,237.16,236.75,236.98,2052.0,227.3723,227.6027,227.2092,227.4299,2052.0
2023-09-18 11:00:00,236.88,237.07,236.68,237.07,2340.0,227.3339,227.5163,227.142,227.5163,2340.0
2023-09-18 11:10:00,237.08,237.11,236.65,236.65,1473.0,227.5259,227.5547,227.1132,227.1132,1473.0
2023-09-18 11:20:00,236.8,237.02,236.4,236.77,3255.0,227.2572,227.4683,226.8733,227.2284,3255.0
2023-09-18 11:30:00,236.81,237.22,236.8,237.22,8008.0,227.2668,227.6602,227.2572,227.6602,8008.0
2023-09-18 11:40:00,237.13,237.22,237.07,237.07,1660.0,227.5739,227.6602,227.5163,227.5163,1660.0
2023-09-18 11:50:00,237.1,237.11,236.9,236.99,6386.0,227.5451,227.5547,227.3531,227.4395,6386.0
2023-09-18 12:00:00,236.88,237.0,236.5,236.63,6181.0,227.3339,227.4491,226.9693,227.094,6181.0
2023-09-18 12:10:00,236.73,236.77,236.18,236.18,2101.0,227.19,227.2284,226.6622,226.6622,2101.0
2023-09-18 12:20:00,236.11,236.65,235.99,236.54,9795.0,226.595,227.1132,226.4798,227.0076,9795.0
2023-09-18 12:30:00,236.57,236.79,236.56,236.56,2123.0,227.0364,227.2476,227.0268,227.0268,2123.0
2023-09-18 12:40:00,236.73,236.96,236.73,236.95,2537.0,227.19,227.4107,227.19,227.4011,2537.0
2023-09-18 12:50:00,236.96,237.1,236.94,237.03,3950.0,227.4107,227.5451,227.3915,227.4779,3950.0
2023-09-18 13:00:00,237.12,237.38,237.08,237.11,5695.0,227.5643,227.8138,227.5259,227.5547,5695.0
2023-09-18 13:10:00,237.13,237.2,236.96,236.97,2300.0,227.5739,227.641,227.4107,227.4203,2300.0
2023-09-18 13:20:00,237.09,237.15,236.86,237.07,4864.0,227.5355,227.5931,227.3147,227.5163,4864.0
2023-09-18 13:30:00,237.1,237.11,236.95,236.98,1600.0,227.5451,227.5547,227.4011,227.4299,1600.0
2023-09-18 13:40:00,237.05,237.23,236.99,237.04,6876.0,227.4971,227.6698,227.4395,227.4875,6876.0
2023-09-18 13:50:00,237.05,237.16,236.97,237.05,1473.0,227.4971,227.6027,227.4203,227.4971,1473.0
2023-09-18 14:00:00,236.86,237.19,236.86,237.08,2103.0,227.3147,227.6314,227.3147,227.5259,2103.0
2023-09-18 14:10:00,237.06,237.25,237.06,237.21,3606.0,227.5067,227.689,227.5067,227.6506,3606.0
2023-09-18 14:20:00,237.21,237.4,237.21,237.36,3455.0,227.6506,227.833,227.6506,227.7946,3455.0
2023-09-18 14:30:00,237.32,237.4,237.13,237.24,2204.0,227.7562,227.833,227.5739,227.6794,2204.0
2023-09-18 14:40:00,237.17,237.5,237.1,237.44,2609.0,227.6123,227.929,227.5451,227.8714,2609.0
2023-09-18 14:50:00,237.4,237.69,237.21,237.68,32062.0,227.833,228.1113,227.6506,228.1017,32062.0
2023-09-18 15:00:00,237.67,238.38,237.64,238.25,16385.0,228.0921,228.7735,228.0633,228.6487,16385.0
2023-09-18 15:10:00,238.22,238.55,238.15,238.5,14194.0,228.6199,228.9366,228.5528,228.8887,14194.0
2023-09-18 15:20:00,238.47,238.49,238.16,238.31,14063.0,228.8599,228.8791,228.5624,228.7063,14063.0
2023-09-18 15:30:00,238.26,238.5,238.22,238.27,13396.0,228.6583,228.8887,228.6199,228.6679,13396.0
2023-09-18 15:40:00,238.27,238.47,238.19,238.34,17753.0,228.6679,228.8599,228.5912,228.7351,17753.0
2023-09-18 15:50:00,238.45,238.55,237.98,238.38,95340.0,228.8407,228.9366,228.3896,228.7735,95340.0
2023-09-19 09:30:00,237.92,239.15,237.72,238.99,12711.0,228.332,229.5125,228.1401,229.3589,12711.0
2023-09-19 09:40:00,239.16,239.39,238.72,238.9,4389.0,229.5221,229.7428,229.0998,229.2725,4389.0
2023-09-19 09:50:00,238.95,239.02,237.7,238.08,6933.0,229.3205,229.3877,228.1209,228.4856,6933.0
2023-09-19 10:00:00,237.98,237.99,236.32,236.32,13416.0,228.3896,228.3992,226.7965,226.7965,13416.0
2023-09-19 10:10:00,236.56,236.62,235.9,236.05,10017.0,227.0268,227.0844,226.3934,226.5374,10017.0
2023-09-19 10:20:00,236.14,236.34,236.0,236.34,8046.0,226.6238,226.8157,226.4894,226.8157,8046.0
2023-09-19 10:30:00,236.24,236.3,235.34,235.34,3939.0,226.7197,226.7773,225.856,225.856,3939.0
2023-09-19 10:40:00,235.5,235.97,235.5,235.91,7552.0,226.0096,226.4606,226.0096,226.403,7552.0
2023-09-19 10:50:00,235.79,235.82,235.47,235.77,4776.0,226.2879,226.3167,225.9808,226.2687,4776.0
2023-09-19 11:00:00,235.72,236.0,235.16,235.22,6204.0,226.2207,226.4894,225.6833,225.7408,6204.0
2023-09-19 11:10:00,235.17,236.1,235.04,236.1,10784.0,225.6929,226.5854,225.5681,226.5854,10784.0
2023-09-19 11:20:00,236.15,236.84,236.1,236.84,7657.0,226.6334,227.2956,226.5854,227.2956,7657.0
2023-09-19 11:30:00,236.84,237.08,236.65,236.81,8581.0,227.2956,227.5259,227.1132,227.2668,8581.0
2023-09-19 11:40:00,236.81,237.02,236.7,236.98,6647.0,227.2668,227.4683,227.1612,227.4299,6647.0
2023-09-19 11:50:00,236.98,237.32,236.82,236.88,8559.0,227.4299,227.7562,227.2764,227.3339,8559.0
2023-09-19 12:00:00,236.83,236.86,236.59,236.65,5792.0,227.286,227.3147,227.0556,227.1132,5792.0
2023-09-19 12:10:00,236.58,236.65,236.39,236.55,3969.0,227.046,227.1132,226.8637,227.0172,3969.0
2023-09-19 12:20:00,236.52,236.56,236.2,236.31,3039.0,226.9885,227.0268,226.6813,226.7869,3039.0
2023-09-19 12:30:00,236.31,236.32,235.63,235.63,7700.0,226.7869,226.7965,226.1343,226.1343,7700.0
2023-09-19 12:40:00,235.73,235.75,235.19,235.25,5779.0,226.2303,226.2495,225.712,225.7696,5779.0
2023-09-19 12:50:00,235.28,235.28,235.06,235.14,3659.0,225.7984,225.7984,225.5873,225.6641,3659.0
2023-09-19 13:00:00,235.14,235.23,235.06,235.12,2800.0,225.6641,225.7504,225.5873,225.6449,2800.0
2023-09-19 13:10:00,235.13,235.2,234.74,235.07,9670.0,225.6545,225.7216,225.2802,225.5969,9670.0
2023-09-19 13:20:00,235.08,235.08,234.84,235.05,5930.0,225.6065,225.6065,225.3762,225.5777,5930.0
2023-09-19 13:30:00,235.08,235.27,235.03,235.16,3774.0,225.6065,225.7888,225.5585,225.6833,3774.0
2023-09-19 13:40:00,235.16,235.62,235.12,235.54,8809.0,225.6833,226.1247,225.6449,226.0479,8809.0
2023-09-19 13:50:00,235.62,235.77,235.36,235.47,5016.0,226.1247,226.2687,225.8752,225.9808,5016.0
2023-09-19 14:00:00,235.49,236.04,235.47,235.89,5103.0,226.0,226.5278,225.9808,226.3838,5103.0
2023-09-19 14:10:00,235.97,235.99,235.68,235.81,5287.0,226.4606,226.4798,226.1823,226.3071,5287.0
2023-09-19 14:20:00,235.82,235.82,235.47,235.67,6418.0,226.3167,226.3167,225.9808,226.1727,6418.0
2023-09-19 14:30:00,235.68,236.17,235.43,236.17,11288.0,226.1823,226.6526,225.9424,226.6526,11288.0
2023-09-19 14:40:00,236.16,236.17,235.78,236.02,7129.0,226.643,226.6526,226.2783,226.5086,7129.0
2023-09-19 14:50:00,236.11,236.14,235.7,235.82,13570.0,226.595,226.6238,226.2015,226.3167,13570.0
2023-09-19 15:00:00,235.71,235.72,235.4,235.41,11945.0,226.2111,226.2207,225.9136,225.9232,11945.0
2023-09-19 15:10:00,235.52,235.53,235.18,235.27,12435.0,226.0287,226.0383,225.7025,225.7888,12435.0
2023-09-19 15:20:00,235.24,235.36,235.1,235.33,8609.0,225.76,225.8752,225.6257,225.8464,8609.0
2023-09-19 15:30:00,235.25,235.45,235.1,235.14,13256.0,225.7696,225.9616,225.6257,225.6641,13256.0
2023-09-19 15:40:00,235.2,235.32,234.96,235.13,25647.0,225.7216,225.8368,225.4913,225.6545,25647.0
2023-09-19 15:50:00,235.24,235.4,234.45,234.7,103384.0,225.76,225.9136,225.0019,225.2418,103384.0
2023-09-20 09:30:00,235.87,237.71,235.87,237.29,12123.0,226.3646,228.1305,226.3646,227.7274,12123.0
2023-09-20 09:40:00,237.9,239.05,237.67,239.05,7509.0,228.3128,229.4165,228.0921,229.4165,7509.0
2023-09-20 09:50:00,238.79,239.24,238.59,238.75,7499.0,229.167,229.5988,228.975,229.1286,7499.0
2023-09-20 10:00:00,238.92,239.2,238.48,238.65,7208.0,229.2917,229.5604,228.8695,229.0326,7208.0
2023-09-20 10:10:00,238.44,238.49,237.06,237.06,6239.0,228.8311,228.8791,227.5067,227.5067,6239.0
2023-09-20 10:20:00,237.2,237.52,237.04,237.52,20340.0,227.641,227.9482,227.4875,227.9482,20340.0
2023-09-20 10:30:00,237.4,237.4,235.96,235.96,15594.0,227.833,227.833,226.451,226.451,15594.0
2023-09-20 10:40:00,235.96,235.96,235.21,235.5,13126.0,226.451,226.451,225.7312,226.0096,13126.0
2023-09-20 10:50:00,235.41,235.41,235.01,235.3,10138.0,225.9232,225.9232,225.5393,225.8176,10138.0
2023-09-20 11:00:00,235.34,235.97,235.29,235.35,9226.0,225.856,226.4606,225.808,225.8656,9226.0
2023-09-20 11:10:00,235.4,236.05,235.36,235.72,14441.0,225.9136,226.5374,225.8752,226.2207,14441.0
2023-09-20 11:20:00,235.69,235.69,234.7,234.79,8512.0,226.1919,226.1919,225.2418,225.3282,8512.0
2023-09-20 11:30:00,234.88,235.45,234.82,234.92,13625.0,225.4145,225.9616,225.357,225.4529,13625.0
2023-09-20 11:40:00,234.96,235.15,234.6,234.79,11156.0,225.4913,225.6737,225.1458,225.3282,11156.0
2023-09-20 11:50:00,234.7,234.98,234.56,234.75,9667.0,225.2418,225.5105,225.1074,225.2898,9667.0
2023-09-20 12:00:00,234.72,234.87,234.58,234.69,12512.0,225.261,225.4049,225.1266,225.2322,12512.0
2023-09-20 12:10:00,234.68,235.0,234.57,234.91,9932.0,225.2226,225.5297,225.117,225.4433,9932.0
2023-09-20 12:20:00,234.86,235.09,234.5,234.5,15122.0,225.3953,225.6161,225.0499,225.0499,15122.0
2023-09-20 12:30:00,234.6,234.7,234.1,234.53,10558.0,225.1458,225.2418,224.666,225.0786,10558.0
2023-09-20 12:40:00,234.41,234.61,234.08,234.08,8175.0,224.9635,225.1554,224.6468,224.6468,8175.0
2023-09-20 12:50:00,234.2,234.58,234.15,234.49,22498.0,224.7619,225.1266,224.714,225.0403,22498.0
2023-09-20 13:00:00,234.46,235.03,234.33,234.89,9501.0,225.0115,225.5585,224.8867,225.4241,9501.0
2023-09-20 13:10:00,234.71,234.96,234.32,234.96,6098.0,225.2514,225.4913,224.8771,225.4913,6098.0
2023-09-20 13:20:00,234.88,234.95,234.74,234.95,9493.0,225.4145,225.4817,225.2802,225.4817,9493.0
2023-09-20 13:30:00,234.74,234.92,234.5,234.6,16964.0,225.2802,225.4529,225.0499,225.1458,16964.0
2023-09-20 13:40:00,234.36,234.47,234.16,234.47,12878.0,224.9155,225.0211,224.7236,225.0211,12878.0
2023-09-20 13:50:00,234.48,234.85,234.25,234.6,14132.0,225.0307,225.3857,224.8099,225.1458,14132.0
2023-09-20 14:00:00,234.61,234.61,233.21,233.92,15789.0,225.1554,225.1554,223.8118,224.4932,15789.0
2023-09-20 14:10:00,233.79,234.24,233.47,234.0,28839.0,224.3685,224.8003,224.0614,224.57,28839.0
2023-09-20 14:20:00,234.09,234.32,233.72,234.12,7140.0,224.6564,224.8771,224.3013,224.6852,7140.0
2023-09-20 14:30:00,234.03,235.16,234.01,235.09,6242.0,224.5988,225.6833,224.5796,225.6161,6242.0
2023-09-20 14:40:00,235.09,235.09,234.37,234.38,8590.0,225.6161,225.6161,224.9251,224.9347,8590.0
2023-09-20 14:50:00,234.38,234.61,234.0,234.04,13203.0,224.9347,225.1554,224.57,224.6084,13203.0
2023-09-20 15:00:00,233.87,234.25,233.86,233.98,14938.0,224.4452,224.8099,224.4356,224.5508,14938.0
2023-09-20 15:10:00,233.99,234.11,233.27,233.47,12644.0,224.5604,224.6756,223.8694,224.0614,12644.0
2023-09-20 15:20:00,233.43,234.42,233.39,234.16,14371.0,224.023,224.9731,223.9846,224.7236,14371.0
2023-09-20 15:30:00,234.06,234.21,233.23,233.44,9032.0,224.6276,224.7715,223.831,224.0326,9032.0
2023-09-20 15:40:00,233.38,233.38,232.68,233.04,12843.0,223.975,223.975,223.3032,223.6487,12843.0
2023-09-20 15:50:00,232.99,233.28,232.58,232.63,36650.0,223.6007,223.879,223.2072,223.2552,36650.0
2023-09-21 09:30:00,231.95,231.95,229.68,229.83,20590.0,222.6026,222.6026,220.4241,220.5681,20590.0
2023-09-21 09:40:00,229.42,230.84,228.83,230.42,5324.0,220.1746,221.5373,219.6084,221.1343,5324.0
2023-09-21 09:50:00,230.34,230.7,230.09,230.3,4435.0,221.0575,221.403,220.8176,221.0191,4435.0
2023-09-21 10:00:00,230.27,231.03,230.26,230.55,7619.0,220.9903,221.7197,220.9807,221.259,7619.0
2023-09-21 10:10:00,230.73,231.32,230.32,230.36,8268.0,221.4318,221.998,221.0383,221.0767,8268.0
2023-09-21 10:20:00,230.35,231.13,230.35,230.72,4326.0,221.0671,221.8157,221.0671,221.4222,4326.0
2023-09-21 10:30:00,230.63,230.92,230.4,230.69,7470.0,221.3358,221.6141,221.1151,221.3934,7470.0
2023-09-21 10:40:00,230.49,230.76,230.06,230.56,5543.0,221.2015,221.4606,220.7888,221.2686,5543.0
2023-09-21 10:50:00,230.43,230.5,229.55,229.55,3855.0,221.1439,221.2111,220.2993,220.2993,3855.0
2023-09-21 11:00:00,229.49,229.73,229.13,229.14,5589.0,220.2418,220.4721,219.8963,219.9059,5589.0
2023-09-21 11:10:00,229.12,229.18,228.79,228.96,7773.0,219.8867,219.9442,219.57,219.7331,7773.0
2023-09-21 11:20:00,228.91,229.47,228.91,229.47,5672.0,219.6851,220.2226,219.6851,220.2226,5672.0
2023-09-21 11:30:00,229.46,230.4,229.46,230.08,12795.0,220.213,221.1151,220.213,220.808,12795.0
2023-09-21 11:40:00,230.02,230.51,229.95,230.43,4476.0,220.7504,221.2206,220.6832,221.1439,4476.0
2023-09-21 11:50:00,230.43,230.43,229.7,229.92,16866.0,221.1439,221.1439,220.4433,220.6544,16866.0
2023-09-21 12:00:00,229.96,230.06,229.82,229.96,5282.0,220.6928,220.7888,220.5585,220.6928,5282.0
2023-09-21 12:10:00,229.88,229.92,229.54,229.74,3877.0,220.616,220.6544,220.2897,220.4817,3877.0
2023-09-21 12:20:00,229.73,229.99,229.67,229.99,2814.0,220.4721,220.7216,220.4145,220.7216,2814.0
2023-09-21 12:30:00,230.02,230.21,229.83,229.83,2914.0,220.7504,220.9327,220.5681,220.5681,2914.0
2023-09-21 12:40:00,229.87,230.04,229.74,229.89,3090.0,220.6064,220.7696,220.4817,220.6256,3090.0
2023-09-21 12:50:00,229.92,229.95,229.71,229.71,3573.0,220.6544,220.6832,220.4529,220.4529,3573.0
2023-09-21 13:00:00,229.82,229.82,229.64,229.8,2385.0,220.5585,220.5585,220.3857,220.5393,2385.0
2023-09-21 13:10:00,229.85,230.18,229.81,230.01,3039.0,220.5872,220.9039,220.5489,220.7408,3039.0
2023-09-21 13:20:00,230.09,230.68,230.09,230.49,4253.0,220.8176,221.3838,220.8176,221.2015,4253.0
2023-09-21 13:30:00,230.46,230.59,230.27,230.48,2793.0,221.1727,221.2974,220.9903,221.1919,2793.0
2023-09-21 13:40:00,230.39,230.39,230.23,230.23,1747.0,221.1055,221.1055,220.9519,220.9519,1747.0
2023-09-21 13:50:00,230.33,230.34,229.88,230.01,2765.0,221.0479,221.0575,220.616,220.7408,2765.0
2023-09-21 14:00:00,230.0,230.09,229.83,230.04,6325.0,220.7312,220.8176,220.5681,220.7696,6325.0
2023-09-21 14:10:00,230.08,230.16,229.84,229.93,6410.0,220.808,220.8848,220.5776,220.664,6410.0
2023-09-21 14:20:00,229.93,230.13,229.84,229.96,6355.0,220.664,220.856,220.5776,220.6928,6355.0
2023-09-21 14:30:00,229.9,230.05,229.6,230.01,4886.0,220.6352,220.7792,220.3473,220.7408,4886.0
2023-09-21 14:40:00,229.92,230.18,229.92,230.1,1592.0,220.6544,220.9039,220.6544,220.8272,1592.0
2023-09-21 14:50:00,230.15,230.32,230.07,230.13,2965.0,220.8752,221.0383,220.7984,220.856,2965.0
2023-09-21 15:00:00,230.13,230.36,230.02,230.36,3629.0,220.856,221.0767,220.7504,221.0767,3629.0
2023-09-21 15:10:00,230.32,230.34,229.78,229.78,4594.0,221.0383,221.0575,220.5201,220.5201,4594.0
2023-09-21 15:20:00,229.74,229.82,229.51,229.62,5380.0,220.4817,220.5585,220.2609,220.3665,5380.0
2023-09-21 15:30:00,229.58,229.93,229.24,229.73,18710.0,220.3281,220.664,220.0018,220.4721,18710.0
2023-09-21 15:40:00,229.63,229.66,229.17,229.2,14841.0,220.3761,220.4049,219.9346,219.9634,14841.0
2023-09-21 15:50:00,229.0,229.22,228.74,228.79,50741.0,219.7715,219.9826,219.522,219.57,50741.0
2023-09-22 09:30:00,229.18,230.17,229.04,230.17,14398.0,219.9442,220.8943,219.8099,220.8943,14398.0
2023-09-22 09:40:00,229.81,230.15,229.55,229.91,4666.0,220.5489,220.8752,220.2993,220.6448,4666.0
2023-09-22 09:50:00,230.07,230.07,229.15,229.71,4500.0,220.7984,220.7984,219.9155,220.4529,4500.0
2023-09-22 10:00:00,229.71,230.97,229.69,230.85,5007.0,220.4529,221.6621,220.4337,221.5469,5007.0
2023-09-22 10:10:00,230.83,230.86,230.38,230.56,4216.0,221.5278,221.5565,221.0959,221.2686,4216.0
2023-09-22 10:20:00,230.67,230.86,230.4,230.8,6594.0,221.3742,221.5565,221.1151,221.499,6594.0
2023-09-22 10:30:00,230.81,231.39,230.8,231.04,8536.0,221.5086,222.0652,221.499,221.7293,8536.0
2023-09-22 10:40:00,230.92,231.45,230.75,231.27,2923.0,221.6141,222.1228,221.451,221.95,2923.0
2023-09-22 10:50:00,231.13,231.13,230.65,230.93,1519.0,221.8157,221.8157,221.355,221.6237,1519.0
2023-09-22 11:00:00,230.9,230.92,230.26,230.28,4865.0,221.5949,221.6141,220.9807,220.9999,4865.0
2023-09-22 11:10:00,230.34,230.93,230.01,230.59,14332.0,221.0575,221.6237,220.7408,221.2974,14332.0
2023-09-22 11:20:00,230.68,230.8,230.36,230.66,2002.0,221.3838,221.499,221.0767,221.3646,2002.0
2023-09-22 11:30:00,230.61,230.7,230.13,230.38,3827.0,221.3166,221.403,220.856,221.0959,3827.0
2023-09-22 11:40:00,230.5,230.5,230.01,230.03,6847.0,221.2111,221.2111,220.7408,220.76,6847.0
2023-09-22 11:50:00,229.96,230.48,229.94,230.33,3482.0,220.6928,221.1919,220.6736,221.0479,3482.0
2023-09-22 12:00:00,230.32,230.46,230.07,230.25,6043.0,221.0383,221.1727,220.7984,220.9711,6043.0
2023-09-22 12:10:00,230.31,230.84,230.3,230.76,2419.0,221.0287,221.5373,221.0191,221.4606,2419.0
2023-09-22 12:20:00,230.66,230.77,230.57,230.74,1335.0,221.3646,221.4702,221.2782,221.4414,1335.0
2023-09-22 12:30:00,230.7,231.14,230.64,231.14,2187.0,221.403,221.8253,221.3454,221.8253,2187.0
2023-09-22 12:40:00,231.16,231.43,231.13,231.27,5702.0,221.8445,222.1036,221.8157,221.95,5702.0
2023-09-22 12:50:00,231.36,231.47,231.19,231.31,2979.0,222.0364,222.142,221.8732,221.9884,2979.0
2023-09-22 13:00:00,231.25,231.7,231.17,231.57,4064.0,221.9308,222.3627,221.8541,222.2379,4064.0
2023-09-22 13:10:00,231.4,231.53,231.37,231.44,3587.0,222.0748,222.1995,222.046,222.1132,3587.0
2023-09-22 13:20:00,231.36,231.36,230.83,231.16,6268.0,222.0364,222.0364,221.5278,221.8445,6268.0
2023-09-22 13:30:00,231.16,231.4,230.96,231.02,3306.0,221.8445,222.0748,221.6525,221.7101,3306.0
2023-09-22 13:40:00,230.97,231.1,230.83,230.98,2110.0,221.6621,221.7869,221.5278,221.6717,2110.0
2023-09-22 13:50:00,230.97,231.32,230.94,231.32,2072.0,221.6621,221.998,221.6333,221.998,2072.0
2023-09-22 14:00:00,231.34,231.41,231.15,231.15,4780.0,222.0172,222.0844,221.8349,221.8349,4780.0
2023-09-22 14:10:00,231.11,231.16,230.9,230.99,1489.0,221.7965,221.8445,221.5949,221.6813,1489.0
2023-09-22 14:20:00,231.04,231.28,231.03,231.09,2853.0,221.7293,221.9596,221.7197,221.7773,2853.0
2023-09-22 14:30:00,231.14,231.14,230.76,230.76,5332.0,221.8253,221.8253,221.4606,221.4606,5332.0
2023-09-22 14:40:00,230.85,230.94,230.64,230.92,3691.0,221.5469,221.6333,221.3454,221.6141,3691.0
2023-09-22 14:50:00,230.95,231.08,230.85,230.98,4195.0,221.6429,221.7677,221.5469,221.6717,4195.0
2023-09-22 15:00:00,231.09,231.85,231.09,231.85,3786.0,221.7773,222.5066,221.7773,222.5066,3786.0
2023-09-22 15:10:00,231.84,232.16,231.78,231.91,4673.0,222.4971,222.8042,222.4395,222.5642,4673.0
2023-09-22 15:20:00,231.98,232.25,231.8,231.89,3977.0,222.6314,222.8905,222.4587,222.545,3977.0
2023-09-22 15:30:00,231.9,232.05,231.55,231.56,7399.0,222.5546,222.6986,222.2187,222.2283,7399.0
2023-09-22 15:40:00,231.56,231.72,230.82,230.9,18398.0,222.2283,222.3819,221.5182,221.5949,18398.0
2023-09-22 15:50:00,230.83,230.88,230.43,230.83,56923.0,221.5278,221.5757,221.1439,221.5278,56923.0
2023-09-25 09:30:00,229.41,230.76,229.41,229.77,12283.0,220.165,221.4606,220.165,220.5105,12283.0
2023-09-25 09:40:00,230.14,230.8,229.63,230.8,2037.0,220.8656,221.499,220.3761,221.499,2037.0
2023-09-25 09:50:00,230.46,230.56,230.03,230.09,2886.0,221.1727,221.2686,220.76,220.8176,2886.0
2023-09-25 10:00:00,230.08,230.21,229.78,230.12,5791.0,220.808,220.9327,220.5201,220.8464,5791.0
2023-09-25 10:10:00,230.12,230.69,230.01,230.44,3700.0,220.8464,221.3934,220.7408,221.1535,3700.0
2023-09-25 10:20:00,230.45,230.61,229.99,230.51,3043.0,221.1631,221.3166,220.7216,221.2206,3043.0
2023-09-25 10:30:00,230.44,230.44,229.89,230.32,2364.0,221.1535,221.1535,220.6256,221.0383,2364.0
2023-09-25 10:40:00,230.33,230.62,230.2,230.61,5766.0,221.0479,221.3262,220.9231,221.3166,5766.0
2023-09-25 10:50:00,230.55,230.68,229.96,229.96,3617.0,221.259,221.3838,220.6928,220.6928,3617.0
2023-09-25 11:00:00,230.01,231.03,230.0,231.03,3830.0,220.7408,221.7197,220.7312,221.7197,3830.0
2023-09-25 11:10:00,231.06,231.99,230.98,231.75,3599.0,221.7485,222.641,221.6717,222.4107,3599.0
2023-09-25 11:20:00,231.87,232.01,231.62,231.73,3400.0,222.5258,222.6602,222.2859,222.3915,3400.0
2023-09-25 11:30:00,231.83,232.01,231.7,231.73,3254.0,222.4875,222.6602,222.3627,222.3915,3254.0
2023-09-25 11:40:00,231.72,232.37,231.48,232.23,5185.0,222.3819,223.0057,222.1516,222.8713,5185.0
2023-09-25 11:50:00,232.25,232.76,232.25,232.49,4250.0,222.8905,223.38,222.8905,223.1209,4250.0
2023-09-25 12:00:00,232.46,232.51,232.3,232.41,2310.0,223.0921,223.14,222.9385,223.0441,2310.0
2023-09-25 12:10:00,232.47,232.49,232.21,232.43,5012.0,223.1017,223.1209,222.8521,223.0633,5012.0
2023-09-25 12:20:00,232.51,232.51,232.26,232.28,3328.0,223.14,223.14,222.9001,222.9193,3328.0
2023-09-25 12:30:00,232.3,232.4,232.3,232.36,1250.0,222.9385,223.0345,222.9385,222.9961,1250.0
2023-09-25 12:40:00,232.36,232.63,232.24,232.63,3505.0,222.9961,223.2552,222.8809,223.2552,3505.0
2023-09-25 12:50:00,232.49,232.49,232.21,232.25,1514.0,223.1209,223.1209,222.8521,222.8905,1514.0
2023-09-25 13:00:00,232.26,232.31,231.94,232.3,5039.0,222.9001,222.9481,222.593,222.9385,5039.0
2023-09-25 13:10:00,232.26,232.39,232.14,232.14,1100.0,222.9001,223.0249,222.785,222.785,1100.0
2023-09-25 13:20:00,232.23,232.33,231.77,231.79,2726.0,222.8713,222.9673,222.4299,222.4491,2726.0
2023-09-25 13:30:00,231.8,232.02,231.74,232.02,2952.0,222.4587,222.6698,222.4011,222.6698,2952.0
2023-09-25 13:40:00,231.95,232.01,231.62,231.62,1000.0,222.6026,222.6602,222.2859,222.2859,1000.0
2023-09-25 13:50:00,231.82,232.14,231.82,232.14,1104.0,222.4779,222.785,222.4779,222.785,1104.0
2023-09-25 14:00:00,232.21,232.23,231.93,231.94,2005.0,222.8521,222.8713,222.5834,222.593,2005.0
2023-09-25 14:10:00,231.91,231.95,231.69,231.76,800.0,222.5642,222.6026,222.3531,222.4203,800.0
2023-09-25 14:20:00,231.76,231.77,231.55,231.73,2403.0,222.4203,222.4299,222.2187,222.3915,2403.0
2023-09-25 14:30:00,231.66,232.08,231.58,231.98,3380.0,222.3243,222.7274,222.2475,222.6314,3380.0
2023-09-25 14:40:00,231.93,231.93,231.77,231.84,2256.0,222.5834,222.5834,222.4299,222.4971,2256.0
2023-09-25 14:50:00,231.75,231.89,231.61,231.61,5827.0,222.4107,222.545,222.2763,222.2763,5827.0
2023-09-25 15:00:00,231.61,231.69,231.04,231.27,3965.0,222.2763,222.3531,221.7293,221.95,3965.0
2023-09-25 15:10:00,231.28,231.98,231.22,231.78,5885.0,221.9596,222.6314,221.902,222.4395,5885.0
2023-09-25 15:20:00,231.81,231.92,231.57,231.74,6142.0,222.4683,222.5738,222.2379,222.4011,6142.0
2023-09-25 15:30:00,231.68,231.72,231.43,231.7,8709.0,222.3435,222.3819,222.1036,222.3627,8709.0
2023-09-25 15:40:00,231.62,231.74,231.36,231.7,9477.0,222.2859,222.4011,222.0364,222.3627,9477.0
2023-09-25 15:50:00,231.7,231.78,231.19,231.55,67623.0,222.3627,222.4395,221.8732,222.2187,67623.0
2023-09-26 09:30:00,229.27,231.14,228.52,230.86,10732.0,220.0306,221.8253,219.3108,221.5565,10732.0
2023-09-26 09:40:00,230.71,231.19,230.44,230.86,4999.0,221.4126,221.8732,221.1535,221.5565,4999.0
2023-09-26 09:50:00,230.71,230.71,230.12,230.64,2700.0,221.4126,221.4126,220.8464,221.3454,2700.0
2023-09-26 10:00:00,230.76,230.76,229.89,230.67,9458.0,221.4606,221.4606,220.6256,221.3742,9458.0
2023-09-26 10:10:00,230.55,231.13,230.39,230.4,6503.0,221.259,221.8157,221.1055,221.1151,6503.0
2023-09-26 10:20:00,230.29,230.81,230.28,230.81,2300.0,221.0095,221.5086,220.9999,221.5086,2300.0
2023-09-26 10:30:00,230.86,231.05,230.58,230.77,2181.0,221.5565,221.7389,221.2878,221.4702,2181.0
2023-09-26 10:40:00,230.85,231.47,230.85,231.01,3728.0,221.5469,222.142,221.5469,221.7005,3728.0
2023-09-26 10:50:00,231.04,231.39,230.94,231.39,3210.0,221.7293,222.0652,221.6333,222.0652,3210.0
2023-09-26 11:00:00,231.34,231.46,231.15,231.36,1500.0,222.0172,222.1324,221.8349,222.0364,1500.0
2023-09-26 11:10:00,231.45,231.8,231.33,231.66,2726.0,222.1228,222.4587,222.0076,222.3243,2726.0
2023-09-26 11:20:00,231.66,231.66,231.18,231.18,3159.0,222.3243,222.3243,221.8636,221.8636,3159.0
2023-09-26 11:30:00,230.96,231.21,230.64,231.21,3773.0,221.6525,221.8924,221.3454,221.8924,3773.0
2023-09-26 11:40:00,231.19,231.29,230.99,231.29,2300.0,221.8732,221.9692,221.6813,221.9692,2300.0
2023-09-26 11:50:00,231.15,231.47,231.15,231.47,2883.0,221.8349,222.142,221.8349,222.142,2883.0
2023-09-26 12:00:00,231.55,231.64,231.24,231.36,2700.0,222.2187,222.3051,221.9212,222.0364,2700.0
2023-09-26 12:10:00,231.44,231.45,230.99,231.08,4368.0,222.1132,222.1228,221.6813,221.7677,4368.0
2023-09-26 12:20:00,231.0,231.32,230.99,231.22,2302.0,221.6909,221.998,221.6813,221.902,2302.0
2023-09-26 12:30:00,231.14,231.24,231.01,231.17,2295.0,221.8253,221.9212,221.7005,221.8541,2295.0
2023-09-26 12:40:00,231.14,231.14,231.0,231.11,2694.0,221.8253,221.8253,221.6909,221.7965,2694.0
2023-09-26 12:50:00,231.12,231.22,230.8,230.99,6001.0,221.8061,221.902,221.499,221.6813,6001.0
2023-09-26 13:00:00,230.99,231.1,230.58,230.96,2809.0,221.6813,221.7869,221.2878,221.6525,2809.0
2023-09-26 13:10:00,230.85,231.03,230.74,230.81,1980.0,221.5469,221.7197,221.4414,221.5086,1980.0
2023-09-26 13:20:00,230.74,230.84,230.3,230.3,1952.0,221.4414,221.5373,221.0191,221.0191,1952.0
2023-09-26 13:30:00,230.34,230.43,229.71,229.71,1925.0,221.0575,221.1439,220.4529,220.4529,1925.0
2023-09-26 13:40:00,229.65,229.88,229.61,229.67,1796.0,220.3953,220.616,220.3569,220.4145,1796.0
2023-09-26 13:50:00,229.81,229.99,229.71,229.89,3179.0,220.5489,220.7216,220.4529,220.6256,3179.0
2023-09-26 14:00:00,229.87,230.03,229.67,229.86,6537.0,220.6064,220.76,220.4145,220.5968,6537.0
2023-09-26 14:10:00,229.84,229.84,229.45,229.53,2216.0,220.5776,220.5776,220.2034,220.2801,2216.0
2023-09-26 14:20:00,229.47,229.81,229.45,229.73,3505.0,220.2226,220.5489,220.2034,220.4721,3505.0
2023-09-26 14:30:00,229.67,229.76,229.56,229.65,2300.0,220.4145,220.5009,220.3089,220.3953,2300.0
2023-09-26 14:40:00,229.65,229.65,229.31,229.51,4469.0,220.3953,220.3953,220.069,220.2609,4469.0
2023-09-26 14:50:00,229.65,229.72,229.48,229.6,4949.0,220.3953,220.4625,220.2322,220.3473,4949.0
2023-09-26 15:00:00,229.66,229.81,229.47,229.66,2997.0,220.4049,220.5489,220.2226,220.4049,2997.0
2023-09-26 15:10:00,229.63,229.8,229.2,229.24,6761.0,220.3761,220.5393,219.9634,220.0018,6761.0
2023-09-26 15:20:00,229.18,229.18,228.55,229.01,16044.0,219.9442,219.9442,219.3396,219.7811,16044.0
2023-09-26 15:30:00,229.06,229.17,228.83,228.85,9346.0,219.8291,219.9346,219.6084,219.6275,9346.0
2023-09-26 15:40:00,228.85,229.01,228.7,228.8,14843.0,219.6275,219.7811,219.4836,219.5796,14843.0
2023-09-26 15:50:00,228.76,229.1,228.63,229.06,78653.0,219.5412,219.8675,219.4164,219.8291,78653.0
2023-09-27 09:30:00,230.82,231.77,229.75,230.08,8499.0,221.5182,222.4299,220.4913,220.808,8499.0
2023-09-27 09:40:00,230.35,230.67,228.84,230.18,6446.0,221.0671,221.3742,219.6179,220.9039,6446.0
2023-09-27 09:50:00,230.18,230.75,230.17,230.4,2963.0,220.9039,221.451,220.8943,221.1151,2963.0
2023-09-27 10:00:00,230.41,230.57,229.86,230.48,8533.0,221.1247,221.2782,220.5968,221.1919,8533.0
2023-09-27 10:10:00,230.64,230.83,230.18,230.44,3250.0,221.3454,221.5278,220.9039,221.1535,3250.0
2023-09-27 10:20:00,230.44,231.17,230.33,231.0,4097.0,221.1535,221.8541,221.0479,221.6909,4097.0
2023-09-27 10:30:00,231.0,231.33,230.67,231.23,4407.0,221.6909,222.0076,221.3742,221.9116,4407.0
2023-09-27 10:40:00,231.25,231.54,231.09,231.43,4514.0,221.9308,222.2091,221.7773,222.1036,4514.0
2023-09-27 10:50:00,231.48,231.48,230.39,230.69,7059.0,222.1516,222.1516,221.1055,221.3934,7059.0
2023-09-27 11:00:00,230.65,231.23,230.58,231.21,2025.0,221.355,221.9116,221.2878,221.8924,2025.0
2023-09-27 11:10:00,231.35,231.53,231.17,231.22,2210.0,222.0268,222.1995,221.8541,221.902,2210.0
2023-09-27 11:20:00,231.08,231.34,231.04,231.25,3255.0,221.7677,222.0172,221.7293,221.9308,3255.0
2023-09-27 11:30:00,231.25,231.44,230.85,230.85,4022.0,221.9308,222.1132,221.5469,221.5469,4022.0
2023-09-27 11:40:00,230.69,230.69,229.71,229.82,1981.0,221.3934,221.3934,220.4529,220.5585,1981.0
2023-09-27 11:50:00,230.03,230.56,230.03,230.5,5607.0,220.76,221.2686,220.76,221.2111,5607.0
2023-09-27 12:00:00,230.48,230.48,229.48,229.81,3488.0,221.1919,221.1919,220.2322,220.5489,3488.0
2023-09-27 12:10:00,229.77,230.21,229.74,229.92,3816.0,220.5105,220.9327,220.4817,220.6544,3816.0
2023-09-27 12:20:00,229.92,229.93,229.71,229.93,3341.0,220.6544,220.664,220.4529,220.664,3341.0
2023-09-27 12:30:00,229.87,229.95,229.76,229.88,4079.0,220.6064,220.6832,220.5009,220.616,4079.0
2023-09-27 12:40:00,230.01,230.37,230.01,230.2,2990.0,220.7408,221.0863,220.7408,220.9231,2990.0
2023-09-27 12:50:00,230.12,230.42,230.12,230.4,3012.0,220.8464,221.1343,220.8464,221.1151,3012.0
2023-09-27 13:00:00,230.28,230.81,230.28,230.52,5179.0,220.9999,221.5086,220.9999,221.2302,5179.0
2023-09-27 13:10:00,230.37,230.39,229.75,229.83,4297.0,221.0863,221.1055,220.4913,220.5681,4297.0
2023-09-27 13:20:00,229.76,229.76,229.21,229.25,2939.0,220.5009,220.5009,219.973,220.0114,2939.0
2023-09-27 13:30:00,229.32,229.32,228.93,229.15,2792.0,220.0786,220.0786,219.7043,219.9155,2792.0
2023-09-27 13:40:00,229.05,229.21,228.79,229.21,2068.0,219.8195,219.973,219.57,219.973,2068.0
2023-09-27 13:50:00,229.33,229.64,229.24,229.59,3141.0,220.0882,220.3857,220.0018,220.3377,3141.0
2023-09-27 14:00:00,229.39,229.62,229.28,229.31,3297.0,220.1458,220.3665,220.0402,220.069,3297.0
2023-09-27 14:10:00,229.28,229.42,229.19,229.28,3688.0,220.0402,220.1746,219.9538,220.0402,3688.0
2023-09-27 14:20:00,229.35,230.08,229.35,229.98,5529.0,220.1074,220.808,220.1074,220.712,5529.0
2023-09-27 14:30:00,230.08,230.56,229.84,230.56,9243.0,220.808,221.2686,220.5776,221.2686,9243.0
2023-09-27 14:40:00,230.57,230.76,230.41,230.59,2794.0,221.2782,221.4606,221.1247,221.2974,2794.0
2023-09-27 14:50:00,230.58,231.01,230.5,230.9,7907.0,221.2878,221.7005,221.2111,221.5949,7907.0
2023-09-27 15:00:00,230.95,231.65,230.94,231.65,2971.0,221.6429,222.3147,221.6333,222.3147,2971.0
2023-09-27 15:10:00,231.72,231.74,231.12,231.21,7827.0,222.3819,222.4011,221.8061,221.8924,7827.0
2023-09-27 15:20:00,231.13,231.47,231.08,231.11,7346.0,221.8157,222.142,221.7677,221.7965,7346.0
2023-09-27 15:30:00,231.02,231.06,230.53,230.69,12292.0,221.7101,221.7485,221.2398,221.3934,12292.0
2023-09-27 15:40:00,230.62,230.62,229.77,230.01,17193.0,221.3262,221.3262,220.5105,220.7408,17193.0
2023-09-27 15:50:00,230.07,230.42,229.79,230.13,88202.0,220.7984,221.1343,220.5297,220.856,88202.0
2023-09-28 09:30:00,228.72,230.89,228.33,230.25,14785.0,219.5028,221.5853,219.1285,220.9711,14785.0
2023-09-28 09:40:00,229.94,230.01,228.53,228.74,6464.0,220.6736,220.7408,219.3204,219.522,6464.0
2023-09-28 09:50:00,228.98,229.65,228.98,229.11,4690.0,219.7523,220.3953,219.7523,219.8771,4690.0
2023-09-28 10:00:00,229.21,229.76,228.91,229.45,7436.0,219.973,220.5009,219.6851,220.2034,7436.0
2023-09-28 10:10:00,229.31,230.17,229.3,230.06,5787.0,220.069,220.8943,220.0594,220.7888,5787.0
2023-09-28 10:20:00,230.16,230.47,229.93,230.31,7170.0,220.8848,221.1823,220.664,221.0287,7170.0
2023-09-28 10:30:00,230.22,230.9,229.89,230.8,6563.0,220.9423,221.5949,220.6256,221.499,6563.0
2023-09-28 10:40:00,230.81,231.54,230.74,231.49,8341.0,221.5086,222.2091,221.4414,222.1612,8341.0
2023-09-28 10:50:00,231.49,231.71,231.28,231.57,7829.0,222.1612,222.3723,221.9596,222.2379,7829.0
2023-09-28 11:00:00,231.5,232.19,231.38,232.15,5283.0,222.1708,222.8329,222.0556,222.7946,5283.0
2023-09-28 11:10:00,232.14,232.35,231.83,232.29,14617.0,222.785,222.9865,222.4875,222.9289,14617.0
2023-09-28 11:20:00,232.29,232.65,232.29,232.55,12970.0,222.9289,223.2744,222.9289,223.1784,12970.0
2023-09-28 11:30:00,232.63,232.9,232.51,232.57,5368.0,223.2552,223.5143,223.14,223.1976,5368.0
2023-09-28 11:40:00,232.56,233.38,232.53,233.38,7696.0,223.188,223.975,223.1592,223.975,7696.0
2023-09-28 11:50:00,233.4,233.47,233.02,233.14,5495.0,223.9942,224.0614,223.6295,223.7447,5495.0
2023-09-28 12:00:00,233.21,233.22,232.85,233.09,4580.0,223.8118,223.8214,223.4663,223.6967,4580.0
2023-09-28 12:10:00,233.11,233.2,232.9,232.93,9589.0,223.7159,223.8022,223.5143,223.5431,9589.0
2023-09-28 12:20:00,232.95,233.53,232.85,233.53,3105.0,223.5623,224.1189,223.4663,224.1189,3105.0
2023-09-28 12:30:00,233.68,233.7,233.22,233.42,4341.0,224.2629,224.2821,223.8214,224.0134,4341.0
2023-09-28 12:40:00,233.47,233.83,233.07,233.07,4900.0,224.0614,224.4069,223.6775,223.6775,4900.0
2023-09-28 12:50:00,232.92,233.33,232.82,232.99,7573.0,223.5335,223.927,223.4376,223.6007,7573.0
2023-09-28 13:00:00,232.95,233.17,232.87,233.08,2715.0,223.5623,223.7735,223.4855,223.6871,2715.0
2023-09-28 13:10:00,233.14,233.54,233.11,233.19,5856.0,223.7447,224.1285,223.7159,223.7926,5856.0
2023-09-28 13:20:00,233.19,233.36,232.89,232.89,3473.0,223.7926,223.9558,223.5047,223.5047,3473.0
2023-09-28 13:30:00,232.85,232.85,232.43,232.53,3689.0,223.4663,223.4663,223.0633,223.1592,3689.0
2023-09-28 13:40:00,232.53,232.53,232.29,232.43,4613.0,223.1592,223.1592,222.9289,223.0633,4613.0
2023-09-28 13:50:00,232.42,232.46,232.08,232.18,5601.0,223.0537,223.0921,222.7274,222.8233,5601.0
2023-09-28 14:00:00,232.2,232.48,232.02,232.48,7249.0,222.8425,223.1113,222.6698,223.1113,7249.0
2023-09-28 14:10:00,232.49,232.75,232.3,232.58,5833.0,223.1209,223.3704,222.9385,223.2072,5833.0
2023-09-28 14:20:00,232.65,232.75,232.38,232.45,5009.0,223.2744,223.3704,223.0153,223.0825,5009.0
2023-09-28 14:30:00,232.4,232.48,231.92,232.25,7838.0,223.0345,223.1113,222.5738,222.8905,7838.0
2023-09-28 14:40:00,232.31,233.08,232.31,232.46,10768.0,222.9481,223.6871,222.9481,223.0921,10768.0
2023-09-28 14:50:00,232.46,232.65,232.33,232.42,6153.0,223.0921,223.2744,222.9673,223.0537,6153.0
2023-09-28 15:00:00,232.72,232.85,232.59,232.78,4973.0,223.3416,223.4663,223.2168,223.3992,4973.0
2023-09-28 15:10:00,232.96,233.28,232.89,233.2,6046.0,223.5719,223.879,223.5047,223.8022,6046.0
2023-09-28 15:20:00,233.26,233.4,233.08,233.17,4936.0,223.8598,223.9942,223.6871,223.7735,4936.0
2023-09-28 15:30:00,233.14,233.15,231.83,231.88,9593.0,223.7447,223.7543,222.4875,222.5354,9593.0
2023-09-28 15:40:00,231.78,232.05,231.35,231.35,18925.0,222.4395,222.6986,222.0268,222.0268,18925.0
2023-09-28 15:50:00,231.31,231.61,231.09,231.29,67520.0,221.9884,222.2763,221.7773,221.9692,67520.0
2023-09-29 09:30:00,232.64,233.07,231.78,231.78,6154.0,223.2648,223.6775,222.4395,222.4395,6154.0
2023-09-29 09:40:00,231.63,231.97,230.33,230.7,4426.0,222.2955,222.6218,221.0479,221.403,4426.0
2023-09-29 09:50:00,231.0,231.87,230.8,231.72,12430.0,221.6909,222.5258,221.499,222.3819,12430.0
2023-09-29 10:00:00,231.8,231.97,230.51,230.87,11349.0,222.4587,222.6218,221.2206,221.5661,11349.0
2023-09-29 10:10:00,230.9,231.02,229.89,230.09,7185.0,221.5949,221.7101,220.6256,220.8176,7185.0
2023-09-29 10:20:00,230.13,230.28,229.8,229.98,3532.0,220.856,220.9999,220.5393,220.712,3532.0
2023-09-29 10:30:00,230.16,230.58,230.13,230.44,3600.0,220.8848,221.2878,220.856,221.1535,3600.0
2023-09-29 10:40:00,230.42,230.42,230.05,230.12,4971.0,221.1343,221.1343,220.7792,220.8464,4971.0
2023-09-29 10:50:00,230.21,230.29,229.75,229.82,9684.0,220.9327,221.0095,220.4913,220.5585,9684.0
2023-09-29 11:00:00,229.81,229.81,228.76,229.17,5917.0,220.5489,220.5489,219.5412,219.9346,5917.0
2023-09-29 11:10:00,229.17,229.76,229.17,229.42,15381.0,219.9346,220.5009,219.9346,220.1746,15381.0
2023-09-29 11:20:00,229.31,230.47,229.31,229.93,12117.0,220.069,221.1823,220.069,220.664,12117.0
2023-09-29 11:30:00,229.74,230.1,229.1,229.28,11583.0,220.4817,220.8272,219.8675,220.0402,11583.0
2023-09-29 11:40:00,229.29,229.44,228.95,229.29,8902.0,220.0498,220.1938,219.7235,220.0498,8902.0
2023-09-29 11:50:00,229.21,229.45,228.74,229.15,15353.0,219.973,220.2034,219.522,219.9155,15353.0
2023-09-29 12:00:00,229.13,229.48,228.58,229.32,11176.0,219.8963,220.2322,219.3684,220.0786,11176.0
2023-09-29 12:10:00,229.17,229.75,228.83,229.75,11224.0,219.9346,220.4913,219.6084,220.4913,11224.0
2023-09-29 12:20:00,229.69,229.89,229.5,229.84,6415.0,220.4337,220.6256,220.2514,220.5776,6415.0
2023-09-29 12:30:00,229.75,229.89,229.36,229.68,6708.0,220.4913,220.6256,220.117,220.4241,6708.0
2023-09-29 12:40:00,229.66,229.82,229.05,229.15,6920.0,220.4049,220.5585,219.8195,219.9155,6920.0
2023-09-29 12:50:00,229.03,229.03,228.73,228.93,3708.0,219.8003,219.8003,219.5124,219.7043,3708.0
2023-09-29 13:00:00,228.78,228.78,227.85,228.1,6315.0,219.5604,219.5604,218.6678,218.9078,6315.0
2023-09-29 13:10:00,228.06,228.06,227.58,227.88,5220.0,218.8694,218.8694,218.4087,218.6966,5220.0
2023-09-29 13:20:00,227.93,228.3,227.93,228.09,6282.0,218.7446,219.0997,218.7446,218.8982,6282.0
2023-09-29 13:30:00,228.12,228.28,228.06,228.08,5427.0,218.927,219.0805,218.8694,218.8886,5427.0
2023-09-29 13:40:00,228.08,228.53,227.71,227.71,6692.0,218.8886,219.3204,218.5335,218.5335,6692.0
2023-09-29 13:50:00,227.71,228.12,227.57,227.67,5000.0,218.5335,218.927,218.3991,218.4951,5000.0
2023-09-29 14:00:00,227.6,227.72,227.44,227.51,9055.0,218.4279,218.5431,218.2744,218.3415,9055.0
2023-09-29 14:10:00,227.62,227.81,227.38,227.38,5254.0,218.4471,218.6295,218.2168,218.2168,5254.0
2023-09-29 14:20:00,227.53,227.7,227.4,227.41,13830.0,218.3607,218.5239,218.236,218.2456,13830.0
2023-09-29 14:30:00,227.41,227.66,227.26,227.41,6566.0,218.2456,218.4855,218.1016,218.2456,6566.0
2023-09-29 14:40:00,227.42,227.97,227.41,227.97,5761.0,218.2552,218.783,218.2456,218.783,5761.0
2023-09-29 14:50:00,228.0,228.94,227.94,228.8,5957.0,218.8118,219.7139,218.7542,219.5796,5957.0
2023-09-29 15:00:00,228.85,229.07,228.37,228.44,4890.0,219.6275,219.8387,219.1669,219.2341,4890.0
2023-09-29 15:10:00,228.32,228.75,228.3,228.66,4290.0,219.1189,219.5316,219.0997,219.4452,4290.0
2023-09-29 15:20:00,228.47,228.52,228.15,228.52,6869.0,219.2629,219.3108,218.9558,219.3108,6869.0
2023-09-29 15:30:00,228.39,228.4,227.67,228.14,15256.0,219.1861,219.1957,218.4951,218.9462,15256.0
2023-09-29 15:40:00,228.14,228.6,227.87,228.56,25732.0,218.9462,219.3876,218.687,219.3492,25732.0
2023-09-29 15:50:00,228.68,229.08,228.11,228.5,65139.0,219.4644,219.8483,218.9174,219.2916,65139.0
2023-10-02 09:30:00,227.92,228.31,226.7,227.0,17602.0,218.735,219.1093,217.5642,217.8521,17602.0
2023-10-02 09:40:00,227.38,227.38,226.12,226.17,7537.0,218.2168,218.2168,217.0076,217.0555,7537.0
2023-10-02 09:50:00,225.97,226.9,225.88,226.5,8646.0,216.8636,217.7561,216.7772,217.3722,8646.0
2023-10-02 10:00:00,226.46,227.79,226.45,227.6,8334.0,217.3339,218.6103,217.3243,218.4279,8334.0
2023-10-02 10:10:00,227.52,227.68,227.03,227.34,15315.0,218.3511,218.5047,217.8809,218.1784,15315.0
2023-10-02 10:20:00,227.34,228.33,227.25,227.4,4537.0,218.1784,219.1285,218.092,218.236,4537.0
2023-10-02 10:30:00,227.38,227.72,227.01,227.12,8258.0,218.2168,218.5431,217.8617,217.9673,8258.0
2023-10-02 10:40:00,227.08,227.18,226.3,226.61,6678.0,217.9289,218.0248,217.1803,217.4778,6678.0
2023-10-02 10:50:00,226.29,226.82,225.86,226.67,9018.0,217.1707,217.6794,216.758,217.5354,9018.0
2023-10-02 11:00:00,226.59,227.19,226.55,226.55,1795.0,217.4586,218.0344,217.4202,217.4202,1795.0
2023-10-02 11:10:00,226.43,227.12,226.43,226.9,3654.0,217.3051,217.9673,217.3051,217.7561,3654.0
2023-10-02 11:20:00,227.09,227.53,227.09,227.48,2826.0,217.9385,218.3607,217.9385,218.3128,2826.0
2023-10-02 11:30:00,227.57,227.65,227.07,227.09,3333.0,218.3991,218.4759,217.9193,217.9385,3333.0
2023-10-02 11:40:00,226.84,226.84,226.2,226.28,2436.0,217.6985,217.6985,217.0843,217.1611,2436.0
2023-10-02 11:50:00,226.3,226.3,225.72,225.73,2437.0,217.1803,217.1803,216.6237,216.6333,2437.0
2023-10-02 12:00:00,225.82,226.02,225.68,225.69,1623.0,216.7197,216.9116,216.5853,216.5949,1623.0
2023-10-02 12:10:00,225.53,225.86,225.52,225.71,1664.0,216.4413,216.758,216.4317,216.6141,1664.0
2023-10-02 12:20:00,225.55,226.06,225.43,225.72,3645.0,216.4605,216.95,216.3454,216.6237,3645.0
2023-10-02 12:30:00,225.75,226.11,225.48,225.66,2931.0,216.6525,216.998,216.3934,216.5661,2931.0
2023-10-02 12:40:00,225.8,225.86,225.31,225.34,3156.0,216.7005,216.758,216.2302,216.259,3156.0
2023-10-02 12:50:00,225.08,225.62,224.96,225.62,4379.0,216.0095,216.5277,215.8943,216.5277,4379.0
2023-10-02 13:00:00,225.68,225.85,225.48,225.68,2125.0,216.5853,216.7484,216.3934,216.5853,2125.0
2023-10-02 13:10:00,225.55,225.69,225.36,225.6,3901.0,216.4605,216.5949,216.2782,216.5085,3901.0
2023-10-02 13:20:00,225.74,226.12,225.68,225.94,2551.0,216.6429,217.0076,216.5853,216.8348,2551.0
2023-10-02 13:30:00,225.89,225.97,225.51,225.75,5685.0,216.7868,216.8636,216.4221,216.6525,5685.0
2023-10-02 13:40:00,225.81,225.81,225.45,225.51,8259.0,216.7101,216.7101,216.3646,216.4221,8259.0
2023-10-02 13:50:00,225.49,225.79,225.44,225.44,5092.0,216.4029,216.6909,216.355,216.355,5092.0
2023-10-02 14:00:00,225.6,225.81,225.41,225.71,4690.0,216.5085,216.7101,216.3262,216.6141,4690.0
2023-10-02 14:10:00,225.71,226.38,225.7,225.73,3300.0,216.6141,217.2571,216.6045,216.6333,3300.0
2023-10-02 14:20:00,225.69,225.76,225.54,225.56,1301.0,216.5949,216.6621,216.4509,216.4701,1301.0
2023-10-02 14:30:00,225.49,225.84,225.45,225.54,4025.0,216.4029,216.7388,216.3646,216.4509,4025.0
2023-10-02 14:40:00,225.54,225.67,225.42,225.56,2646.0,216.4509,216.5757,216.3358,216.4701,2646.0
2023-10-02 14:50:00,225.57,225.76,225.29,225.35,3897.0,216.4797,216.6621,216.211,216.2686,3897.0
2023-10-02 15:00:00,225.34,225.76,225.14,225.42,5056.0,216.259,216.6621,216.0671,216.3358,5056.0
2023-10-02 15:10:00,225.51,225.71,225.19,225.2,2627.0,216.4221,216.6141,216.115,216.1246,2627.0
2023-10-02 15:20:00,225.24,225.82,225.24,225.7,5178.0,216.163,216.7197,216.163,216.6045,5178.0
2023-10-02 15:30:00,225.55,225.89,225.51,225.81,5096.0,216.4605,216.7868,216.4221,216.7101,5096.0
2023-10-02 15:40:00,225.81,225.98,225.66,225.7,21183.0,216.7101,216.8732,216.5661,216.6045,21183.0
2023-10-02 15:50:00,225.48,225.75,225.39,225.65,72553.0,216.3934,216.6525,216.307,216.5565,72553.0
2023-10-03 09:30:00,224.34,225.0,223.94,224.73,10510.0,215.2993,215.9327,214.9154,215.6736,10510.0
2023-10-03 09:40:00,224.39,226.4,224.39,226.4,3918.0,215.3473,217.2763,215.3473,217.2763,3918.0
2023-10-03 09:50:00,226.47,226.47,225.99,226.19,2730.0,217.3435,217.3435,216.8828,217.0747,2730.0
2023-10-03 10:00:00,225.93,225.93,225.02,225.38,4328.0,216.8252,216.8252,215.9519,216.2974,4328.0
2023-10-03 10:10:00,225.47,225.57,224.73,224.96,3574.0,216.3838,216.4797,215.6736,215.8943,3574.0
2023-10-03 10:20:00,224.75,225.14,224.72,225.09,3494.0,215.6928,216.0671,215.664,216.0191,3494.0
2023-10-03 10:30:00,224.92,225.07,224.2,224.2,4181.0,215.8559,215.9999,215.1649,215.1649,4181.0
2023-10-03 10:40:00,224.28,224.51,223.86,224.0,3214.0,215.2417,215.4624,214.8386,214.973,3214.0
2023-10-03 10:50:00,223.96,224.02,223.17,223.76,12489.0,214.9346,214.9922,214.1764,214.7427,12489.0
2023-10-03 11:00:00,223.64,223.87,223.33,223.8,3012.0,214.6275,214.8482,214.33,214.7811,3012.0
2023-10-03 11:10:00,223.71,224.19,223.67,224.13,3122.0,214.6947,215.1553,214.6563,215.0978,3122.0
2023-10-03 11:20:00,224.16,224.16,223.48,223.79,5662.0,215.1265,215.1265,214.474,214.7715,5662.0
2023-10-03 11:30:00,223.67,224.0,223.67,223.93,6762.0,214.6563,214.973,214.6563,214.9058,6762.0
2023-10-03 11:40:00,223.97,224.17,223.7,223.78,3608.0,214.9442,215.1361,214.6851,214.7619,3608.0
2023-10-03 11:50:00,223.89,223.96,223.62,223.85,4117.0,214.8674,214.9346,214.6083,214.829,4117.0
2023-10-03 12:00:00,224.12,224.78,223.98,224.31,4586.0,215.0882,215.7216,214.9538,215.2705,4586.0
2023-10-03 12:10:00,224.37,224.61,224.24,224.42,4220.0,215.3281,215.5584,215.2033,215.3761,4220.0
2023-10-03 12:20:00,224.58,224.84,224.39,224.68,4397.0,215.5296,215.7791,215.3473,215.6256,4397.0
2023-10-03 12:30:00,224.82,224.94,224.46,224.56,6163.0,215.76,215.8751,215.4145,215.5104,6163.0
2023-10-03 12:40:00,224.57,224.72,224.28,224.63,7187.0,215.52,215.664,215.2417,215.5776,7187.0
2023-10-03 12:50:00,224.49,224.8,224.34,224.66,4843.0,215.4432,215.7408,215.2993,215.6064,4843.0
2023-10-03 13:00:00,224.9,224.94,224.44,224.44,2693.0,215.8367,215.8751,215.3953,215.3953,2693.0
2023-10-03 13:10:00,224.3,224.46,224.27,224.29,2002.0,215.2609,215.4145,215.2321,215.2513,2002.0
2023-10-03 13:20:00,224.31,224.39,224.09,224.1,2425.0,215.2705,215.3473,215.0594,215.069,2425.0
2023-10-03 13:30:00,224.26,224.26,224.04,224.04,2048.0,215.2225,215.2225,215.0114,215.0114,2048.0
2023-10-03 13:40:00,224.18,224.35,223.78,223.8,2965.0,215.1457,215.3089,214.7619,214.7811,2965.0
2023-10-03 13:50:00,223.75,223.89,223.7,223.73,2614.0,214.7331,214.8674,214.6851,214.7139,2614.0
2023-10-03 14:00:00,223.73,223.81,223.21,223.42,9631.0,214.7139,214.7907,214.2148,214.4164,9631.0
2023-10-03 14:10:00,223.44,223.45,223.15,223.4,2774.0,214.4356,214.4452,214.1572,214.3972,2774.0
2023-10-03 14:20:00,223.11,223.26,222.9,223.02,3337.0,214.1189,214.2628,213.9173,214.0325,3337.0
2023-10-03 14:30:00,223.03,223.26,222.94,223.25,2515.0,214.0421,214.2628,213.9557,214.2532,2515.0
2023-10-03 14:40:00,223.35,223.7,223.35,223.7,6041.0,214.3492,214.6851,214.3492,214.6851,6041.0
2023-10-03 14:50:00,223.64,223.9,223.58,223.65,5939.0,214.6275,214.877,214.5699,214.6371,5939.0
2023-10-03 15:00:00,223.59,223.74,223.4,223.4,1412.0,214.5795,214.7235,214.3972,214.3972,1412.0
2023-10-03 15:10:00,223.52,224.13,223.44,224.02,11819.0,214.5123,215.0978,214.4356,214.9922,11819.0
2023-10-03 15:20:00,224.02,224.33,224.0,224.22,5385.0,214.9922,215.2897,214.973,215.1841,5385.0
2023-10-03 15:30:00,224.29,224.38,224.09,224.28,9623.0,215.2513,215.3377,215.0594,215.2417,9623.0
2023-10-03 15:40:00,224.37,224.74,224.23,224.7,8283.0,215.3281,215.6832,215.1937,215.6448,8283.0
2023-10-03 15:50:00,224.64,224.71,223.64,224.01,52560.0,215.5872,215.6544,214.6275,214.9826,52560.0
2023-10-04 09:30:00,223.49,224.93,223.49,224.93,15441.0,214.4835,215.8655,214.4835,215.8655,15441.0
2023-10-04 09:40:00,224.71,224.79,223.04,223.06,14341.0,215.6544,215.7312,214.0517,214.0709,14341.0
2023-10-04 09:50:00,223.31,224.9,223.1,224.28,8839.0,214.3108,215.8367,214.1093,215.2417,8839.0
2023-10-04 10:00:00,224.32,224.48,223.77,224.48,10731.0,215.2801,215.4337,214.7523,215.4337,10731.0
2023-10-04 10:10:00,224.57,224.78,224.07,224.29,3256.0,215.52,215.7216,215.0402,215.2513,3256.0
2023-10-04 10:20:00,224.05,224.24,223.19,223.19,3082.0,215.021,215.2033,214.1956,214.1956,3082.0
2023-10-04 10:30:00,223.17,224.12,223.15,223.73,9001.0,214.1764,215.0882,214.1572,214.7139,9001.0
2023-10-04 10:40:00,223.6,223.72,222.62,222.9,3137.0,214.5891,214.7043,213.6486,213.9173,3137.0
2023-10-04 10:50:00,223.04,223.17,222.9,222.9,868.0,214.0517,214.1764,213.9173,213.9173,868.0
2023-10-04 11:00:00,222.91,223.61,222.89,223.28,6129.0,213.9269,214.5987,213.9077,214.282,6129.0
2023-10-04 11:10:00,223.28,223.76,223.18,223.76,4229.0,214.282,214.7427,214.186,214.7427,4229.0
2023-10-04 11:20:00,223.82,224.14,223.42,224.06,6029.0,214.8002,215.1074,214.4164,215.0306,6029.0
2023-10-04 11:30:00,224.14,224.36,223.8,224.33,5994.0,215.1074,215.3185,214.7811,215.2897,5994.0
2023-10-04 11:40:00,224.32,224.81,224.03,224.63,6797.0,215.2801,215.7504,215.0018,215.5776,6797.0
2023-10-04 11:50:00,224.54,225.34,224.54,225.26,3800.0,215.4912,216.259,215.4912,216.1822,3800.0
2023-10-04 12:00:00,225.24,225.46,225.07,225.46,2487.0,216.163,216.3742,215.9999,216.3742,2487.0
2023-10-04 12:10:00,225.42,225.96,225.24,225.91,5587.0,216.3358,216.854,216.163,216.806,5587.0
2023-10-04 12:20:00,225.91,226.06,225.83,226.02,3805.0,216.806,216.95,216.7292,216.9116,3805.0
2023-10-04 12:30:00,226.11,226.44,226.02,226.41,2100.0,216.998,217.3147,216.9116,217.2859,2100.0
2023-10-04 12:40:00,226.33,226.55,225.89,225.92,10922.0,217.2091,217.4202,216.7868,216.8156,10922.0
2023-10-04 12:50:00,226.03,226.07,225.81,225.89,3381.0,216.9212,216.9596,216.7101,216.7868,3381.0
2023-10-04 13:00:00,225.96,225.97,225.32,225.32,7088.0,216.854,216.8636,216.2398,216.2398,7088.0
2023-10-04 13:10:00,225.37,225.81,225.37,225.64,7353.0,216.2878,216.7101,216.2878,216.5469,7353.0
2023-10-04 13:20:00,225.68,225.82,225.32,225.38,2273.0,216.5853,216.7197,216.2398,216.2974,2273.0
2023-10-04 13:30:00,225.39,225.5,225.24,225.5,1766.0,216.307,216.4125,216.163,216.4125,1766.0
2023-10-04 13:40:00,225.55,225.66,225.25,225.66,6028.0,216.4605,216.5661,216.1726,216.5661,6028.0
2023-10-04 13:50:00,225.52,225.55,225.07,225.16,4666.0,216.4317,216.4605,215.9999,216.0862,4666.0
2023-10-04 14:00:00,225.07,225.45,224.86,225.23,4857.0,215.9999,216.3646,215.7983,216.1534,4857.0
2023-10-04 14:10:00,225.35,225.65,225.15,225.27,8316.0,216.2686,216.5565,216.0767,216.1918,8316.0
2023-10-04 14:20:00,225.27,225.27,224.5,224.81,9080.0,216.1918,216.1918,215.4528,215.7504,9080.0
2023-10-04 14:30:00,224.79,225.23,224.73,225.23,5127.0,215.7312,216.1534,215.6736,216.1534,5127.0
2023-10-04 14:40:00,225.2,225.31,225.04,225.2,5247.0,216.1246,216.2302,215.9711,216.1246,5247.0
2023-10-04 14:50:00,225.17,225.28,225.12,225.27,4356.0,216.0958,216.2014,216.0479,216.1918,4356.0
2023-10-04 15:00:00,225.21,225.71,225.21,225.7,7191.0,216.1342,216.6141,216.1342,216.6045,7191.0
2023-10-04 15:10:00,225.6,226.17,225.6,225.93,11767.0,216.5085,217.0555,216.5085,216.8252,11767.0
2023-10-04 15:20:00,225.93,226.24,225.74,226.19,14956.0,216.8252,217.1227,216.6429,217.0747,14956.0
2023-10-04 15:30:00,226.28,227.06,226.22,226.97,14672.0,217.1611,217.9097,217.1035,217.8233,14672.0
2023-10-04 15:40:00,226.93,227.69,226.93,227.63,46394.0,217.7849,218.5143,217.7849,218.4567,46394.0
2023-10-04 15:50:00,227.54,227.92,227.16,227.52,100238.0,218.3703,218.735,218.0057,218.3511,100238.0
2023-10-05 09:30:00,225.68,227.4,225.68,226.27,11147.0,216.5853,218.236,216.5853,217.1515,11147.0
2023-10-05 09:40:00,225.7,225.7,224.58,224.72,7564.0,216.6045,216.6045,215.5296,215.664,7564.0
2023-10-05 09:50:00,224.9,225.67,224.36,225.34,6621.0,215.8367,216.5757,215.3185,216.259,6621.0
2023-10-05 10:00:00,225.36,225.36,224.73,225.18,4712.0,216.2782,216.2782,215.6736,216.1054,4712.0
2023-10-05 10:10:00,225.09,225.18,224.41,224.78,9694.0,216.0191,216.1054,215.3665,215.7216,9694.0
2023-10-05 10:20:00,224.81,224.89,224.28,224.78,5252.0,215.7504,215.8271,215.2417,215.7216,5252.0
2023-10-05 10:30:00,224.62,224.71,224.17,224.29,4331.0,215.568,215.6544,215.1361,215.2513,4331.0
2023-10-05 10:40:00,224.0,224.53,223.82,224.17,3442.0,214.973,215.4816,214.8002,215.1361,3442.0
2023-10-05 10:50:00,224.2,224.34,223.84,224.31,2751.0,215.1649,215.2993,214.8194,215.2705,2751.0
2023-10-05 11:00:00,224.32,224.32,223.72,223.77,1672.0,215.2801,215.2801,214.7043,214.7523,1672.0
2023-10-05 11:10:00,223.7,224.6,223.7,223.78,16674.0,214.6851,215.5488,214.6851,214.7619,16674.0
2023-10-05 11:20:00,223.77,224.34,223.66,224.34,12349.0,214.7523,215.2993,214.6467,215.2993,12349.0
2023-10-05 11:30:00,224.49,224.62,223.99,224.51,2668.0,215.4432,215.568,214.9634,215.4624,2668.0
2023-10-05 11:40:00,224.58,224.58,224.01,224.36,1825.0,215.5296,215.5296,214.9826,215.3185,1825.0
2023-10-05 11:50:00,224.3,224.58,223.86,224.0,3791.0,215.2609,215.5296,214.8386,214.973,3791.0
2023-10-05 12:00:00,223.98,224.09,223.83,223.84,1800.0,214.9538,215.0594,214.8098,214.8194,1800.0
2023-10-05 12:10:00,223.97,224.41,223.79,224.25,9680.0,214.9442,215.3665,214.7715,215.2129,9680.0
2023-10-05 12:20:00,224.38,224.65,224.19,224.61,2424.0,215.3377,215.5968,215.1553,215.5584,2424.0
2023-10-05 12:30:00,224.65,224.65,224.3,224.3,3281.0,215.5968,215.5968,215.2609,215.2609,3281.0
2023-10-05 12:40:00,224.2,224.29,223.92,224.17,4445.0,215.1649,215.2513,214.8962,215.1361,4445.0
2023-10-05 12:50:00,224.1,224.19,223.84,223.97,3387.0,215.069,215.1553,214.8194,214.9442,3387.0
2023-10-05 13:00:00,223.99,224.1,223.7,223.7,2076.0,214.9634,215.069,214.6851,214.6851,2076.0
2023-10-05 13:10:00,223.76,224.28,223.75,224.23,1926.0,214.7427,215.2417,214.7331,215.1937,1926.0
2023-10-05 13:20:00,224.27,224.58,224.15,224.58,5901.0,215.2321,215.5296,215.117,215.5296,5901.0
2023-10-05 13:30:00,224.59,225.49,224.4,225.49,3475.0,215.5392,216.4029,215.3569,216.4029,3475.0
2023-10-05 13:40:00,225.44,225.47,225.13,225.37,2225.0,216.355,216.3838,216.0575,216.2878,2225.0
2023-10-05 13:50:00,225.18,225.29,225.14,225.14,1186.0,216.1054,216.211,216.0671,216.0671,1186.0
2023-10-05 14:00:00,225.25,225.52,225.25,225.43,1778.0,216.1726,216.4317,216.1726,216.3454,1778.0
2023-10-05 14:10:00,225.32,225.73,225.32,225.54,4948.0,216.2398,216.6333,216.2398,216.4509,4948.0
2023-10-05 14:20:00,225.46,225.6,225.23,225.32,4814.0,216.3742,216.5085,216.1534,216.2398,4814.0
2023-10-05 14:30:00,225.43,226.12,225.43,226.08,4492.0,216.3454,217.0076,216.3454,216.9692,4492.0
2023-10-05 14:40:00,226.08,226.15,225.69,225.81,2561.0,216.9692,217.0364,216.5949,216.7101,2561.0
2023-10-05 14:50:00,225.81,225.96,225.76,225.96,5010.0,216.7101,216.854,216.6621,216.854,5010.0
2023-10-05 15:00:00,225.96,226.0,225.81,225.87,5309.0,216.854,216.8924,216.7101,216.7676,5309.0
2023-10-05 15:10:00,225.82,225.88,225.32,225.61,8274.0,216.7197,216.7772,216.2398,216.5181,8274.0
2023-10-05 15:20:00,225.54,225.75,225.44,225.67,4171.0,216.4509,216.6525,216.355,216.5757,4171.0
2023-10-05 15:30:00,225.7,225.79,225.31,225.54,6493.0,216.6045,216.6909,216.2302,216.4509,6493.0
2023-10-05 15:40:00,225.61,225.72,225.3,225.37,11243.0,216.5181,216.6237,216.2206,216.2878,11243.0
2023-10-05 15:50:00,225.43,225.7,225.18,225.54,60035.0,216.3454,216.6045,216.1054,216.4509,60035.0
2023-10-06 09:30:00,225.35,226.04,225.14,225.82,7003.0,216.2686,216.9308,216.0671,216.7197,7003.0
2023-10-06 09:40:00,225.51,226.03,225.15,225.15,2180.0,216.4221,216.9212,216.0767,216.0767,2180.0
2023-10-06 09:50:00,225.29,225.85,224.95,225.75,2550.0,216.211,216.7484,215.8847,216.6525,2550.0
2023-10-06 10:00:00,225.57,225.78,224.79,224.79,3277.0,216.4797,216.6813,215.7312,215.7312,3277.0
2023-10-06 10:10:00,224.72,225.15,224.58,224.58,6416.0,215.664,216.0767,215.5296,215.5296,6416.0
2023-10-06 10:20:00,224.57,225.67,224.41,225.53,2916.0,215.52,216.5757,215.3665,216.4413,2916.0
2023-10-06 10:30:00,225.67,227.12,225.67,227.09,7046.0,216.5757,217.9673,216.5757,217.9385,7046.0
2023-10-06 10:40:00,227.21,227.25,226.63,226.73,4295.0,218.0536,218.092,217.497,217.593,4295.0
2023-10-06 10:50:00,226.74,226.82,225.91,226.55,4588.0,217.6026,217.6794,216.806,217.4202,4588.0
2023-10-06 11:00:00,226.38,226.77,226.14,226.61,3900.0,217.2571,217.6314,217.0268,217.4778,3900.0
2023-10-06 11:10:00,226.86,226.9,226.48,226.82,3674.0,217.7177,217.7561,217.3531,217.6794,3674.0
2023-10-06 11:20:00,226.81,227.71,226.76,227.5,11060.0,217.6698,218.5335,217.6218,218.3319,11060.0
2023-10-06 11:30:00,227.5,228.82,227.5,228.66,4303.0,218.3319,219.5988,218.3319,219.4452,4303.0
2023-10-06 11:40:00,228.94,229.51,228.93,229.43,14978.0,219.7139,220.2609,219.7043,220.1842,14978.0
2023-10-06 11:50:00,229.38,230.0,229.35,229.87,14554.0,220.1362,220.7312,220.1074,220.6064,14554.0
2023-10-06 12:00:00,230.01,230.1,229.34,229.52,31341.0,220.7408,220.8272,220.0978,220.2705,31341.0
2023-10-06 12:10:00,229.53,229.76,229.33,229.75,13325.0,220.2801,220.5009,220.0882,220.4913,13325.0
2023-10-06 12:20:00,229.72,229.72,229.1,229.46,6446.0,220.4625,220.4625,219.8675,220.213,6446.0
2023-10-06 12:30:00,229.34,229.34,229.01,229.08,5527.0,220.0978,220.0978,219.7811,219.8483,5527.0
2023-10-06 12:40:00,229.14,229.33,229.14,229.22,2532.0,219.9059,220.0882,219.9059,219.9826,2532.0
2023-10-06 12:50:00,229.15,229.29,228.94,229.29,6236.0,219.9155,220.0498,219.7139,220.0498,6236.0
2023-10-06 13:00:00,229.24,229.34,229.13,229.28,3126.0,220.0018,220.0978,219.8963,220.0402,3126.0
2023-10-06 13:10:00,229.29,229.52,229.09,229.47,5355.0,220.0498,220.2705,219.8579,220.2226,5355.0
2023-10-06 13:20:00,229.41,229.82,229.28,229.38,10298.0,220.165,220.5585,220.0402,220.1362,10298.0
2023-10-06 13:30:00,229.45,229.9,229.45,229.51,3452.0,220.2034,220.6352,220.2034,220.2609,3452.0
2023-10-06 13:40:00,229.6,229.83,229.28,229.61,5384.0,220.3473,220.5681,220.0402,220.3569,5384.0
2023-10-06 13:50:00,229.67,229.81,229.49,229.58,4212.0,220.4145,220.5489,220.2418,220.3281,4212.0
2023-10-06 14:00:00,229.57,229.63,229.21,229.63,6721.0,220.3185,220.3761,219.973,220.3761,6721.0
2023-10-06 14:10:00,229.78,229.78,229.32,229.39,6479.0,220.5201,220.5201,220.0786,220.1458,6479.0
2023-10-06 14:20:00,229.39,229.84,229.38,229.77,5323.0,220.1458,220.5776,220.1362,220.5105,5323.0
2023-10-06 14:30:00,229.88,230.22,229.81,230.22,10817.0,220.616,220.9423,220.5489,220.9423,10817.0
2023-10-06 14:40:00,230.33,230.46,230.12,230.12,3300.0,221.0479,221.1727,220.8464,220.8464,3300.0
2023-10-06 14:50:00,230.15,230.23,229.86,229.92,6700.0,220.8752,220.9519,220.5968,220.6544,6700.0
2023-10-06 15:00:00,229.92,230.0,229.62,229.87,7020.0,220.6544,220.7312,220.3665,220.6064,7020.0
2023-10-06 15:10:00,229.81,229.84,229.52,229.57,4252.0,220.5489,220.5776,220.2705,220.3185,4252.0
2023-10-06 15:20:00,229.58,229.65,229.14,229.2,27810.0,220.3281,220.3953,219.9059,219.9634,27810.0
2023-10-06 15:30:00,229.27,229.31,228.81,228.87,15826.0,220.0306,220.069,219.5892,219.6467,15826.0
2023-10-06 15:40:00,228.88,228.88,228.2,228.26,14418.0,219.6563,219.6563,219.0037,219.0613,14418.0
2023-10-06 15:50:00,228.15,228.45,227.54,227.64,78016.0,218.9558,219.2437,218.3703,218.4663,78016.0
2023-10-09 09:30:00,226.7,227.87,226.11,226.81,17882.0,217.5642,218.687,216.998,217.6698,17882.0
2023-10-09 09:40:00,227.1,227.1,225.84,226.02,3506.0,217.9481,217.9481,216.7388,216.9116,3506.0
2023-10-09 09:50:00,225.69,225.69,224.92,225.43,19092.0,216.5949,216.5949,215.8559,216.3454,19092.0
2023-10-09 10:00:00,225.19,225.54,225.17,225.31,6414.0,216.115,216.4509,216.0958,216.2302,6414.0
2023-10-09 10:10:00,225.63,225.82,225.13,225.75,4663.0,216.5373,216.7197,216.0575,216.6525,4663.0
2023-10-09 10:20:00,225.84,226.32,225.84,226.17,2935.0,216.7388,217.1995,216.7388,217.0555,2935.0
2023-10-09 10:30:00,226.31,226.47,225.95,226.06,4179.0,217.1899,217.3435,216.8444,216.95,4179.0
2023-10-09 10:40:00,226.05,226.19,225.45,225.45,6291.0,216.9404,217.0747,216.3646,216.3646,6291.0
2023-10-09 10:50:00,225.27,225.29,224.95,225.22,5130.0,216.1918,216.211,215.8847,216.1438,5130.0
2023-10-09 11:00:00,225.16,225.56,225.09,225.43,4318.0,216.0862,216.4701,216.0191,216.3454,4318.0
2023-10-09 11:10:00,225.53,225.72,225.28,225.72,2329.0,216.4413,216.6237,216.2014,216.6237,2329.0
2023-10-09 11:20:00,225.74,225.84,225.58,225.66,1825.0,216.6429,216.7388,216.4893,216.5661,1825.0
2023-10-09 11:30:00,225.89,225.96,225.64,225.86,3453.0,216.7868,216.854,216.5469,216.758,3453.0
2023-10-09 11:40:00,225.98,225.98,225.57,225.73,2900.0,216.8732,216.8732,216.4797,216.6333,2900.0
2023-10-09 11:50:00,225.7,226.14,225.57,226.02,1764.0,216.6045,217.0268,216.4797,216.9116,1764.0
2023-10-09 12:00:00,226.08,226.44,225.85,226.44,2371.0,216.9692,217.3147,216.7484,217.3147,2371.0
2023-10-09 12:10:00,226.31,226.67,226.3,226.56,2804.0,217.1899,217.5354,217.1803,217.4298,2804.0
2023-10-09 12:20:00,226.56,226.68,226.28,226.39,2021.0,217.4298,217.545,217.1611,217.2667,2021.0
2023-10-09 12:30:00,226.41,226.66,226.31,226.5,4076.0,217.2859,217.5258,217.1899,217.3722,4076.0
2023-10-09 12:40:00,226.54,226.61,226.29,226.5,2391.0,217.4106,217.4778,217.1707,217.3722,2391.0
2023-10-09 12:50:00,226.55,226.59,226.26,226.44,1400.0,217.4202,217.4586,217.1419,217.3147,1400.0
2023-10-09 13:00:00,226.32,226.46,226.19,226.23,3057.0,217.1995,217.3339,217.0747,217.1131,3057.0
2023-10-09 13:10:00,226.24,226.59,226.24,226.5,1378.0,217.1227,217.4586,217.1227,217.3722,1378.0
2023-10-09 13:20:00,226.5,227.11,226.44,226.9,2633.0,217.3722,217.9577,217.3147,217.7561,2633.0
2023-10-09 13:30:00,226.92,227.4,226.92,227.29,4797.0,217.7753,218.236,217.7753,218.1304,4797.0
2023-10-09 13:40:00,227.45,228.18,227.32,228.01,3350.0,218.284,218.9845,218.1592,218.8214,3350.0
2023-10-09 13:50:00,228.03,228.19,227.93,228.09,3039.0,218.8406,218.9941,218.7446,218.8982,3039.0
2023-10-09 14:00:00,227.92,228.33,227.81,228.19,4173.0,218.735,219.1285,218.6295,218.9941,4173.0
2023-10-09 14:10:00,228.19,228.37,228.0,228.0,1844.0,218.9941,219.1669,218.8118,218.8118,1844.0
2023-10-09 14:20:00,227.95,228.43,227.88,228.38,2900.0,218.7638,219.2245,218.6966,219.1765,2900.0
2023-10-09 14:30:00,228.38,228.44,228.11,228.36,3973.0,219.1765,219.2341,218.9174,219.1573,3973.0
2023-10-09 14:40:00,228.44,228.69,228.43,228.58,1759.0,219.2341,219.474,219.2245,219.3684,1759.0
2023-10-09 14:50:00,228.59,228.83,228.46,228.65,3444.0,219.378,219.6084,219.2533,219.4356,3444.0
2023-10-09 15:00:00,228.57,228.58,228.32,228.42,3122.0,219.3588,219.3684,219.1189,219.2149,3122.0
2023-10-09 15:10:00,228.42,228.63,228.31,228.43,4164.0,219.2149,219.4164,219.1093,219.2245,4164.0
2023-10-09 15:20:00,228.27,228.27,227.89,228.17,7301.0,219.0709,219.0709,218.7062,218.9749,7301.0
2023-10-09 15:30:00,228.2,228.2,227.86,227.88,5484.0,219.0037,219.0037,218.6774,218.6966,5484.0
2023-10-09 15:40:00,227.87,227.97,227.56,227.86,18948.0,218.687,218.783,218.3895,218.6774,18948.0
2023-10-09 15:50:00,227.8,228.24,227.79,228.17,46010.0,218.6199,219.0421,218.6103,218.9749,46010.0
2023-10-10 09:30:00,229.68,229.93,227.94,228.98,11295.0,220.4241,220.664,218.7542,219.7523,11295.0
2023-10-10 09:40:00,229.32,229.7,228.52,229.7,3751.0,220.0786,220.4433,219.3108,220.4433,3751.0
2023-10-10 09:50:00,229.78,230.0,229.56,230.0,2096.0,220.5201,220.7312,220.3089,220.7312,2096.0
2023-10-10 10:00:00,229.86,229.92,229.41,229.91,2009.0,220.5968,220.6544,220.165,220.6448,2009.0
2023-10-10 10:10:00,229.94,230.26,229.92,230.18,4156.0,220.6736,220.9807,220.6544,220.9039,4156.0
2023-10-10 10:20:00,230.03,230.27,229.97,230.25,1972.0,220.76,220.9903,220.7024,220.9711,1972.0
2023-10-10 10:30:00,230.16,230.35,230.13,230.13,2174.0,220.8848,221.0671,220.856,220.856,2174.0
2023-10-10 10:40:00,230.11,230.11,229.59,229.59,2087.0,220.8368,220.8368,220.3377,220.3377,2087.0
2023-10-10 10:50:00,229.63,230.16,229.46,230.16,6355.0,220.3761,220.8848,220.213,220.8848,6355.0
2023-10-10 11:00:00,230.03,230.43,229.74,230.2,3895.0,220.76,221.1439,220.4817,220.9231,3895.0
2023-10-10 11:10:00,230.39,231.0,230.38,230.75,3666.0,221.1055,221.6909,221.0959,221.451,3666.0
2023-10-10 11:20:00,230.84,230.98,230.75,230.92,2933.0,221.5373,221.6717,221.451,221.6141,2933.0
2023-10-10 11:30:00,230.92,230.92,230.28,230.49,13570.0,221.6141,221.6141,220.9999,221.2015,13570.0
2023-10-10 11:40:00,230.48,230.68,230.32,230.56,12096.0,221.1919,221.3838,221.0383,221.2686,12096.0
2023-10-10 11:50:00,230.56,230.88,230.4,230.88,5265.0,221.2686,221.5757,221.1151,221.5757,5265.0
2023-10-10 12:00:00,231.01,231.34,230.93,231.29,5321.0,221.7005,222.0172,221.6237,221.9692,5321.0
2023-10-10 12:10:00,231.24,231.28,231.07,231.26,3132.0,221.9212,221.9596,221.7581,221.9404,3132.0
2023-10-10 12:20:00,231.27,231.27,230.95,231.03,14813.0,221.95,221.95,221.6429,221.7197,14813.0
2023-10-10 12:30:00,231.0,231.21,230.83,230.84,3705.0,221.6909,221.8924,221.5278,221.5373,3705.0
2023-10-10 12:40:00,230.9,231.01,230.74,230.75,2916.0,221.5949,221.7005,221.4414,221.451,2916.0
2023-10-10 12:50:00,230.87,231.33,230.83,231.17,10775.0,221.5661,222.0076,221.5278,221.8541,10775.0
2023-10-10 13:00:00,231.15,231.15,230.1,230.21,5539.0,221.8349,221.8349,220.8272,220.9327,5539.0
2023-10-10 13:10:00,230.09,230.2,229.52,229.66,6013.0,220.8176,220.9231,220.2705,220.4049,6013.0
2023-10-10 13:20:00,229.67,229.84,229.57,229.71,3611.0,220.4145,220.5776,220.3185,220.4529,3611.0
2023-10-10 13:30:00,229.64,229.8,229.45,229.53,5825.0,220.3857,220.5393,220.2034,220.2801,5825.0
2023-10-10 13:40:00,229.66,229.79,229.56,229.79,5719.0,220.4049,220.5297,220.3089,220.5297,5719.0
2023-10-10 13:50:00,229.68,229.98,229.6,229.95,4746.0,220.4241,220.712,220.3473,220.6832,4746.0
2023-10-10 14:00:00,229.94,230.15,229.84,229.98,5164.0,220.6736,220.8752,220.5776,220.712,5164.0
2023-10-10 14:10:00,229.92,230.05,229.69,229.84,3911.0,220.6544,220.7792,220.4337,220.5776,3911.0
2023-10-10 14:20:00,229.92,230.18,229.73,230.01,4990.0,220.6544,220.9039,220.4721,220.7408,4990.0
2023-10-10 14:30:00,229.98,230.15,229.76,230.02,4767.0,220.712,220.8752,220.5009,220.7504,4767.0
2023-10-10 14:40:00,230.01,230.31,229.99,230.02,7734.0,220.7408,221.0287,220.7216,220.7504,7734.0
2023-10-10 14:50:00,229.91,229.98,229.31,229.39,4475.0,220.6448,220.712,220.069,220.1458,4475.0
2023-10-10 15:00:00,229.4,229.73,229.37,229.68,7213.0,220.1554,220.4721,220.1266,220.4241,7213.0
2023-10-10 15:10:00,229.63,229.64,229.29,229.29,6627.0,220.3761,220.3857,220.0498,220.0498,6627.0
2023-10-10 15:20:00,229.23,229.31,229.05,229.12,7640.0,219.9922,220.069,219.8195,219.8867,7640.0
2023-10-10 15:30:00,229.03,229.23,228.95,228.98,10471.0,219.8003,219.9922,219.7235,219.7523,10471.0
2023-10-10 15:40:00,229.04,229.48,229.04,229.44,11521.0,219.8099,220.2322,219.8099,220.1938,11521.0
2023-10-10 15:50:00,229.36,229.53,229.01,229.14,40998.0,220.117,220.2801,219.7811,219.9059,40998.0
2023-10-11 09:30:00,229.19,230.56,228.24,230.22,10394.0,219.9538,221.2686,219.0421,220.9423,10394.0
2023-10-11 09:40:00,229.84,229.85,229.07,229.07,2528.0,220.5776,220.5872,219.8387,219.8387,2528.0
2023-10-11 09:50:00,229.0,229.22,228.68,229.15,4508.0,219.7715,219.9826,219.4644,219.9155,4508.0
2023-10-11 10:00:00,229.06,229.37,228.36,229.11,31098.0,219.8291,220.1266,219.1573,219.8771,31098.0
2023-10-11 10:10:00,228.97,228.97,228.38,228.87,3401.0,219.7427,219.7427,219.1765,219.6467,3401.0
2023-10-11 10:20:00,228.76,228.78,227.67,228.0,24761.0,219.5412,219.5604,218.4951,218.8118,24761.0
2023-10-11 10:30:00,228.08,228.33,227.58,227.79,18578.0,218.8886,219.1285,218.4087,218.6103,18578.0
2023-10-11 10:40:00,227.89,228.1,227.71,227.81,2605.0,218.7062,218.9078,218.5335,218.6295,2605.0
2023-10-11 10:50:00,227.92,228.74,227.86,228.74,2542.0,218.735,219.522,218.6774,219.522,2542.0
2023-10-11 11:00:00,228.72,228.88,228.46,228.55,3124.0,219.5028,219.6563,219.2533,219.3396,3124.0
2023-10-11 11:10:00,228.52,228.55,227.93,228.1,3728.0,219.3108,219.3396,218.7446,218.9078,3728.0
2023-10-11 11:20:00,228.07,228.25,228.07,228.11,933.0,218.879,219.0517,218.879,218.9174,933.0
2023-10-11 11:30:00,228.15,228.54,228.15,228.54,1017.0,218.9558,219.33,218.9558,219.33,1017.0
2023-10-11 11:40:00,228.5,228.64,228.33,228.5,2869.0,219.2916,219.426,219.1285,219.2916,2869.0
2023-10-11 11:50:00,228.8,228.83,228.52,228.57,1300.0,219.5796,219.6084,219.3108,219.3588,1300.0
2023-10-11 12:00:00,228.44,228.69,228.38,228.5,2117.0,219.2341,219.474,219.1765,219.2916,2117.0
2023-10-11 12:10:00,228.32,228.32,227.87,227.98,3441.0,219.1189,219.1189,218.687,218.7926,3441.0
2023-10-11 12:20:00,228.11,228.11,227.72,228.01,5287.0,218.9174,218.9174,218.5431,218.8214,5287.0
2023-10-11 12:30:00,228.0,228.0,227.46,227.5,9254.0,218.8118,218.8118,218.2936,218.3319,9254.0
2023-10-11 12:40:00,227.54,227.54,227.31,227.4,1503.0,218.3703,218.3703,218.1496,218.236,1503.0
2023-10-11 12:50:00,227.4,227.54,227.34,227.51,2331.0,218.236,218.3703,218.1784,218.3415,2331.0
2023-10-11 13:00:00,227.53,227.69,227.38,227.69,6045.0,218.3607,218.5143,218.2168,218.5143,6045.0
2023-10-11 13:10:00,227.6,227.74,227.44,227.49,2899.0,218.4279,218.5623,218.2744,218.3224,2899.0
2023-10-11 13:20:00,227.44,227.81,227.44,227.69,3877.0,218.2744,218.6295,218.2744,218.5143,3877.0
2023-10-11 13:30:00,227.63,227.77,227.57,227.67,2279.0,218.4567,218.5911,218.3991,218.4951,2279.0
2023-10-11 13:40:00,227.6,227.82,227.59,227.81,2764.0,218.4279,218.6391,218.4183,218.6295,2764.0
2023-10-11 13:50:00,227.78,228.04,227.77,228.04,1498.0,218.6007,218.8502,218.5911,218.8502,1498.0
2023-10-11 14:00:00,228.12,228.32,228.06,228.22,3406.0,218.927,219.1189,218.8694,219.0229,3406.0
2023-10-11 14:10:00,228.23,228.69,228.11,228.61,3949.0,219.0325,219.474,218.9174,219.3972,3949.0
2023-10-11 14:20:00,228.69,229.0,228.26,228.26,16648.0,219.474,219.7715,219.0613,219.0613,16648.0
2023-10-11 14:30:00,228.26,228.83,228.19,228.73,7793.0,219.0613,219.6084,218.9941,219.5124,7793.0
2023-10-11 14:40:00,228.67,228.94,228.56,228.84,3148.0,219.4548,219.7139,219.3492,219.6179,3148.0
2023-10-11 14:50:00,228.78,229.09,228.78,228.95,9855.0,219.5604,219.8579,219.5604,219.7235,9855.0
2023-10-11 15:00:00,229.0,229.06,228.85,229.06,4188.0,219.7715,219.8291,219.6275,219.8291,4188.0
2023-10-11 15:10:00,229.02,229.11,228.79,228.8,4065.0,219.7907,219.8771,219.57,219.5796,4065.0
2023-10-11 15:20:00,228.9,229.1,228.79,229.1,5328.0,219.6755,219.8675,219.57,219.8675,5328.0
2023-10-11 15:30:00,229.03,229.19,228.99,229.17,8334.0,219.8003,219.9538,219.7619,219.9346,8334.0
2023-10-11 15:40:00,229.23,230.19,229.23,230.04,9347.0,219.9922,220.9135,219.9922,220.7696,9347.0
2023-10-11 15:50:00,229.98,230.28,229.86,230.03,36921.0,220.712,220.9999,220.5968,220.76,36921.0
2023-10-12 09:30:00,230.59,230.59,227.65,227.88,11703.0,221.2974,221.2974,218.4759,218.6966,11703.0
2023-10-12 09:40:00,227.88,228.47,226.56,226.6,11349.0,218.6966,219.2629,217.4298,217.4682,11349.0
2023-10-12 09:50:00,226.36,226.97,225.54,225.65,4733.0,217.2379,217.8233,216.4509,216.5565,4733.0
2023-10-12 10:00:00,225.84,227.13,225.35,227.02,7461.0,216.7388,217.9769,216.2686,217.8713,7461.0
2023-10-12 10:10:00,227.02,227.9,226.73,227.62,6185.0,217.8713,218.7158,217.593,218.4471,6185.0
2023-10-12 10:20:00,227.66,228.13,227.46,227.98,8113.0,218.4855,218.9366,218.2936,218.7926,8113.0
2023-10-12 10:30:00,228.09,228.15,227.4,227.4,3775.0,218.8982,218.9558,218.236,218.236,3775.0
2023-10-12 10:40:00,227.41,227.67,227.32,227.59,6010.0,218.2456,218.4951,218.1592,218.4183,6010.0
2023-10-12 10:50:00,227.62,227.62,227.07,227.18,1901.0,218.4471,218.4471,217.9193,218.0248,1901.0
2023-10-12 11:00:00,227.0,227.16,226.74,227.16,2095.0,217.8521,218.0057,217.6026,218.0057,2095.0
2023-10-12 11:10:00,227.01,227.74,227.01,227.69,2254.0,217.8617,218.5623,217.8617,218.5143,2254.0
2023-10-12 11:20:00,227.72,228.25,227.67,228.11,4103.0,218.5431,219.0517,218.4951,218.9174,4103.0
2023-10-12 11:30:00,228.04,228.25,227.87,228.08,2576.0,218.8502,219.0517,218.687,218.8886,2576.0
2023-10-12 11:40:00,228.22,228.5,228.2,228.3,2672.0,219.0229,219.2916,219.0037,219.0997,2672.0
2023-10-12 11:50:00,228.46,228.47,227.85,228.06,7007.0,219.2533,219.2629,218.6678,218.8694,7007.0
2023-10-12 12:00:00,228.06,228.25,227.8,227.96,3783.0,218.8694,219.0517,218.6199,218.7734,3783.0
2023-10-12 12:10:00,227.93,228.67,227.93,228.44,3288.0,218.7446,219.4548,218.7446,219.2341,3288.0
2023-10-12 12:20:00,228.5,228.99,228.37,228.68,2368.0,219.2916,219.7619,219.1669,219.4644,2368.0
2023-10-12 12:30:00,228.8,228.93,228.34,228.37,3262.0,219.5796,219.7043,219.1381,219.1669,3262.0
2023-10-12 12:40:00,228.51,228.8,228.39,228.63,3108.0,219.3012,219.5796,219.1861,219.4164,3108.0
2023-10-12 12:50:00,228.56,228.99,228.37,228.44,6663.0,219.3492,219.7619,219.1669,219.2341,6663.0
2023-10-12 13:00:00,228.37,228.37,227.09,227.29,10562.0,219.1669,219.1669,217.9385,218.1304,10562.0
2023-10-12 13:10:00,227.18,227.27,226.72,226.92,9084.0,218.0248,218.1112,217.5834,217.7753,9084.0
2023-10-12 13:20:00,226.89,226.89,226.02,226.02,3419.0,217.7465,217.7465,216.9116,216.9116,3419.0
2023-10-12 13:30:00,225.99,226.58,225.84,226.23,11898.0,216.8828,217.449,216.7388,217.1131,11898.0
2023-10-12 13:40:00,226.09,226.4,226.06,226.32,6841.0,216.9788,217.2763,216.95,217.1995,6841.0
2023-10-12 13:50:00,226.05,226.06,225.6,225.7,2433.0,216.9404,216.95,216.5085,216.6045,2433.0
2023-10-12 14:00:00,225.63,225.84,225.38,225.72,6331.0,216.5373,216.7388,216.2974,216.6237,6331.0
2023-10-12 14:10:00,225.64,225.96,225.58,225.83,7560.0,216.5469,216.854,216.4893,216.7292,7560.0
2023-10-12 14:20:00,225.85,226.82,225.84,226.71,3900.0,216.7484,217.6794,216.7388,217.5738,3900.0
2023-10-12 14:30:00,226.6,227.13,226.6,226.96,4259.0,217.4682,217.9769,217.4682,217.8137,4259.0
2023-10-12 14:40:00,227.03,227.36,227.02,227.33,1934.0,217.8809,218.1976,217.8713,218.1688,1934.0
2023-10-12 14:50:00,227.47,227.56,227.29,227.31,5655.0,218.3032,218.3895,218.1304,218.1496,5655.0
2023-10-12 15:00:00,227.39,227.9,227.39,227.9,6387.0,218.2264,218.7158,218.2264,218.7158,6387.0
2023-10-12 15:10:00,227.78,228.09,227.54,228.09,9312.0,218.6007,218.8982,218.3703,218.8982,9312.0
2023-10-12 15:20:00,228.0,228.04,227.74,227.77,5569.0,218.8118,218.8502,218.5623,218.5911,5569.0
2023-10-12 15:30:00,227.86,228.32,227.84,228.31,3311.0,218.6774,219.1189,218.6582,219.1093,3311.0
2023-10-12 15:40:00,228.32,228.32,227.92,228.23,10258.0,219.1189,219.1189,218.735,219.0325,10258.0
2023-10-12 15:50:00,228.22,228.41,227.46,227.54,43364.0,219.0229,219.2053,218.2936,218.3703,43364.0
2023-10-13 09:30:00,227.47,229.12,226.89,229.12,7334.0,218.3032,219.8867,217.7465,219.8867,7334.0
2023-10-13 09:40:00,229.16,229.61,228.58,228.84,4256.0,219.9251,220.3569,219.3684,219.6179,4256.0
2023-10-13 09:50:00,229.26,229.26,228.41,228.76,4300.0,220.021,220.021,219.2053,219.5412,4300.0
2023-10-13 10:00:00,228.88,229.15,227.96,228.34,6116.0,219.6563,219.9155,218.7734,219.1381,6116.0
2023-10-13 10:10:00,228.3,228.3,227.37,227.41,1708.0,219.0997,219.0997,218.2072,218.2456,1708.0
2023-10-13 10:20:00,227.4,228.01,227.39,227.82,3038.0,218.236,218.8214,218.2264,218.6391,3038.0
2023-10-13 10:30:00,227.97,228.73,227.97,228.51,3960.0,218.783,219.5124,218.783,219.3012,3960.0
2023-10-13 10:40:00,228.36,228.5,228.04,228.05,2059.0,219.1573,219.2916,218.8502,218.8598,2059.0
2023-10-13 10:50:00,228.01,228.01,227.35,227.46,3447.0,218.8214,218.8214,218.188,218.2936,3447.0
2023-10-13 11:00:00,227.45,227.55,226.26,226.51,7086.0,218.284,218.3799,217.1419,217.3818,7086.0
2023-10-13 11:10:00,226.66,226.95,226.29,226.7,6661.0,217.5258,217.8041,217.1707,217.5642,6661.0
2023-10-13 11:20:00,226.96,226.96,226.54,226.91,4547.0,217.8137,217.8137,217.4106,217.7657,4547.0
2023-10-13 11:30:00,226.87,227.13,226.87,226.98,4929.0,217.7273,217.9769,217.7273,217.8329,4929.0
2023-10-13 11:40:00,227.14,227.32,226.85,227.22,13587.0,217.9865,218.1592,217.7081,218.0632,13587.0
2023-10-13 11:50:00,227.3,227.3,226.5,226.53,3307.0,218.14,218.14,217.3722,217.401,3307.0
2023-10-13 12:00:00,226.42,226.42,226.0,226.0,2510.0,217.2955,217.2955,216.8924,216.8924,2510.0
2023-10-13 12:10:00,226.09,226.81,225.97,226.81,10283.0,216.9788,217.6698,216.8636,217.6698,10283.0
2023-10-13 12:20:00,227.16,227.35,227.07,227.31,7935.0,218.0057,218.188,217.9193,218.1496,7935.0
2023-10-13 12:30:00,227.23,227.47,227.23,227.28,2306.0,218.0728,218.3032,218.0728,218.1208,2306.0
2023-10-13 12:40:00,227.32,227.34,226.97,227.0,2595.0,218.1592,218.1784,217.8233,217.8521,2595.0
2023-10-13 12:50:00,226.52,226.88,226.5,226.74,1245.0,217.3914,217.7369,217.3722,217.6026,1245.0
2023-10-13 13:00:00,226.76,226.88,226.28,226.28,2002.0,217.6218,217.7369,217.1611,217.1611,2002.0
2023-10-13 13:10:00,226.27,226.54,226.19,226.2,4111.0,217.1515,217.4106,217.0747,217.0843,4111.0
2023-10-13 13:20:00,226.08,226.25,225.65,225.65,1648.0,216.9692,217.1323,216.5565,216.5565,1648.0
2023-10-13 13:30:00,225.6,225.84,225.34,225.74,1919.0,216.5085,216.7388,216.259,216.6429,1919.0
2023-10-13 13:40:00,225.69,226.55,225.69,226.37,2092.0,216.5949,217.4202,216.5949,217.2475,2092.0
2023-10-13 13:50:00,226.69,226.76,226.5,226.64,1786.0,217.5546,217.6218,217.3722,217.5066,1786.0
2023-10-13 14:00:00,226.59,226.64,226.23,226.27,9949.0,217.4586,217.5066,217.1131,217.1515,9949.0
2023-10-13 14:10:00,226.28,226.74,226.17,226.74,3842.0,217.1611,217.6026,217.0555,217.6026,3842.0
2023-10-13 14:20:00,226.74,227.01,226.31,226.73,3953.0,217.6026,217.8617,217.1899,217.593,3953.0
2023-10-13 14:30:00,226.84,226.95,226.48,226.75,2932.0,217.6985,217.8041,217.3531,217.6122,2932.0
2023-10-13 14:40:00,226.54,226.54,226.15,226.15,3499.0,217.4106,217.4106,217.0364,217.0364,3499.0
2023-10-13 14:50:00,226.04,226.86,226.03,226.86,3851.0,216.9308,217.7177,216.9212,217.7177,3851.0
2023-10-13 15:00:00,226.63,226.9,226.43,226.53,3668.0,217.497,217.7561,217.3051,217.401,3668.0
2023-10-13 15:10:00,226.66,227.1,226.65,226.88,3147.0,217.5258,217.9481,217.5162,217.7369,3147.0
2023-10-13 15:20:00,226.88,227.23,226.77,226.85,6010.0,217.7369,218.0728,217.6314,217.7081,6010.0
2023-10-13 15:30:00,226.88,227.28,226.88,226.99,5921.0,217.7369,218.1208,217.7369,217.8425,5921.0
2023-10-13 15:40:00,227.05,227.5,226.74,227.41,13392.0,217.9001,218.3319,217.6026,218.2456,13392.0
2023-10-13 15:50:00,227.48,228.15,227.36,227.72,64118.0,218.3128,218.9558,218.1976,218.5431,64118.0
2023-10-16 09:30:00,227.13,229.46,227.13,228.67,12197.0,217.9769,220.213,217.9769,219.4548,12197.0
2023-10-16 09:40:00,227.97,228.26,227.47,227.79,6414.0,218.783,219.0613,218.3032,218.6103,6414.0
2023-10-16 09:50:00,228.13,229.02,227.79,228.12,2879.0,218.9366,219.7907,218.6103,218.927,2879.0
2023-10-16 10:00:00,227.92,228.0,227.03,227.23,3501.0,218.735,218.8118,217.8809,218.0728,3501.0
2023-10-16 10:10:00,227.37,228.09,227.23,227.83,4302.0,218.2072,218.8982,218.0728,218.6486,4302.0
2023-10-16 10:20:00,227.98,228.14,227.72,228.07,4127.0,218.7926,218.9462,218.5431,218.879,4127.0
2023-10-16 10:30:00,228.58,229.24,228.4,229.24,4603.0,219.3684,220.0018,219.1957,220.0018,4603.0
2023-10-16 10:40:00,229.29,229.5,229.04,229.5,4366.0,220.0498,220.2514,219.8099,220.2514,4366.0
2023-10-16 10:50:00,229.59,229.59,229.11,229.33,4372.0,220.3377,220.3377,219.8771,220.0882,4372.0
2023-10-16 11:00:00,229.43,229.56,228.86,228.87,2824.0,220.1842,220.3089,219.6371,219.6467,2824.0
2023-10-16 11:10:00,228.74,228.75,228.3,228.3,3533.0,219.522,219.5316,219.0997,219.0997,3533.0
2023-10-16 11:20:00,228.32,228.62,228.26,228.53,2560.0,219.1189,219.4068,219.0613,219.3204,2560.0
2023-10-16 11:30:00,228.67,228.76,228.15,228.46,10639.0,219.4548,219.5412,218.9558,219.2533,10639.0
2023-10-16 11:40:00,228.49,228.65,228.4,228.54,1149.0,219.2821,219.4356,219.1957,219.33,1149.0
2023-10-16 11:50:00,228.42,228.67,228.42,228.67,971.0,219.2149,219.4548,219.2149,219.4548,971.0
2023-10-16 12:00:00,228.54,228.57,228.28,228.36,1631.0,219.33,219.3588,219.0805,219.1573,1631.0
2023-10-16 12:10:00,228.31,228.39,227.98,228.13,2189.0,219.1093,219.1861,218.7926,218.9366,2189.0
2023-10-16 12:20:00,227.99,227.99,227.71,227.74,1427.0,218.8022,218.8022,218.5335,218.5623,1427.0
2023-10-16 12:30:00,227.82,227.96,227.61,227.64,3340.0,218.6391,218.7734,218.4375,218.4663,3340.0
2023-10-16 12:40:00,227.53,227.76,227.52,227.76,1036.0,218.3607,218.5815,218.3511,218.5815,1036.0
2023-10-16 12:50:00,227.75,227.81,227.42,227.73,3137.0,218.5719,218.6295,218.2552,218.5527,3137.0
2023-10-16 13:00:00,227.83,228.07,227.83,228.07,900.0,218.6486,218.879,218.6486,218.879,900.0
2023-10-16 13:10:00,228.01,228.1,227.7,227.7,1800.0,218.8214,218.9078,218.5239,218.5239,1800.0
2023-10-16 13:20:00,227.69,227.76,226.97,227.49,4733.0,218.5143,218.5815,217.8233,218.3224,4733.0
2023-10-16 13:30:00,227.62,227.67,227.38,227.59,1761.0,218.4471,218.4951,218.2168,218.4183,1761.0
2023-10-16 13:40:00,227.69,227.96,227.69,227.73,1715.0,218.5143,218.7734,218.5143,218.5527,1715.0
2023-10-16 13:50:00,227.74,227.84,227.7,227.71,600.0,218.5623,218.6582,218.5239,218.5335,600.0
2023-10-16 14:00:00,227.6,227.75,227.53,227.65,2051.0,218.4279,218.5719,218.3607,218.4759,2051.0
2023-10-16 14:10:00,227.69,227.88,227.61,227.7,2253.0,218.5143,218.6966,218.4375,218.5239,2253.0
2023-10-16 14:20:00,227.62,227.63,227.34,227.38,3259.0,218.4471,218.4567,218.1784,218.2168,3259.0
2023-10-16 14:30:00,227.38,227.57,227.26,227.4,2810.0,218.2168,218.3991,218.1016,218.236,2810.0
2023-10-16 14:40:00,227.47,227.68,227.43,227.49,3234.0,218.3032,218.5047,218.2648,218.3224,3234.0
2023-10-16 14:50:00,227.48,227.93,227.47,227.93,3261.0,218.3128,218.7446,218.3032,218.7446,3261.0
2023-10-16 15:00:00,227.91,228.16,227.63,228.16,3330.0,218.7254,218.9654,218.4567,218.9654,3330.0
2023-10-16 15:10:00,228.2,228.26,228.0,228.12,4122.0,219.0037,219.0613,218.8118,218.927,4122.0
2023-10-16 15:20:00,228.29,228.51,228.12,228.51,4916.0,219.0901,219.3012,218.927,219.3012,4916.0
2023-10-16 15:30:00,228.52,228.54,228.17,228.34,6876.0,219.3108,219.33,218.9749,219.1381,6876.0
2023-10-16 15:40:00,228.33,228.52,228.29,228.41,10836.0,219.1285,219.3108,219.0901,219.2053,10836.0
2023-10-16 15:50:00,228.35,228.9,228.18,228.32,45435.0,219.1477,219.6755,218.9845,219.1189,45435.0
2023-10-17 09:30:00,224.37,226.14,223.95,225.74,26041.0,215.3281,217.0268,214.925,216.6429,26041.0
2023-10-17 09:40:00,226.21,227.85,225.75,227.17,5289.0,217.0939,218.6678,216.6525,218.0152,5289.0
2023-10-17 09:50:00,227.5,227.99,227.23,227.8,1372.0,218.3319,218.8022,218.0728,218.6199,1372.0
2023-10-17 10:00:00,227.7,227.71,226.65,227.67,8435.0,218.5239,218.5335,217.5162,218.4951,8435.0
2023-10-17 10:10:00,227.86,228.38,227.85,228.18,10431.0,218.6774,219.1765,218.6678,218.9845,10431.0
2023-10-17 10:20:00,228.26,228.33,227.79,227.93,4608.0,219.0613,219.1285,218.6103,218.7446,4608.0
2023-10-17 10:30:00,227.78,228.13,227.72,228.01,4224.0,218.6007,218.9366,218.5431,218.8214,4224.0
2023-10-17 10:40:00,227.68,227.86,227.47,227.76,4278.0,218.5047,218.6774,218.3032,218.5815,4278.0
2023-10-17 10:50:00,227.8,228.33,227.74,228.33,1681.0,218.6199,219.1285,218.5623,219.1285,1681.0
2023-10-17 11:00:00,228.16,228.46,228.03,228.03,2827.0,218.9654,219.2533,218.8406,218.8406,2827.0
2023-10-17 11:10:00,228.12,229.0,228.09,228.88,11400.0,218.927,219.7715,218.8982,219.6563,11400.0
2023-10-17 11:20:00,228.95,229.04,228.51,228.94,7762.0,219.7235,219.8099,219.3012,219.7139,7762.0
2023-10-17 11:30:00,229.21,229.84,228.84,229.84,9549.0,219.973,220.5776,219.6179,220.5776,9549.0
2023-10-17 11:40:00,229.77,230.24,229.6,230.11,3054.0,220.5105,220.9615,220.3473,220.8368,3054.0
2023-10-17 11:50:00,230.19,230.19,229.76,229.95,3114.0,220.9135,220.9135,220.5009,220.6832,3114.0
2023-10-17 12:00:00,229.93,230.08,229.46,229.47,12113.0,220.664,220.808,220.213,220.2226,12113.0
2023-10-17 12:10:00,229.56,229.77,229.48,229.65,1656.0,220.3089,220.5105,220.2322,220.3953,1656.0
2023-10-17 12:20:00,229.65,230.27,229.65,230.17,3555.0,220.3953,220.9903,220.3953,220.8943,3555.0
2023-10-17 12:30:00,230.24,230.24,229.82,229.82,1400.0,220.9615,220.9615,220.5585,220.5585,1400.0
2023-10-17 12:40:00,229.68,229.68,229.11,229.4,1698.0,220.4241,220.4241,219.8771,220.1554,1698.0
2023-10-17 12:50:00,229.1,229.26,229.02,229.05,4387.0,219.8675,220.021,219.7907,219.8195,4387.0
2023-10-17 13:00:00,229.05,229.15,229.03,229.09,1717.0,219.8195,219.9155,219.8003,219.8579,1717.0
2023-10-17 13:10:00,229.06,229.09,228.9,229.05,1400.0,219.8291,219.8579,219.6755,219.8195,1400.0
2023-10-17 13:20:00,228.89,229.3,228.8,229.3,5566.0,219.6659,220.0594,219.5796,220.0594,5566.0
2023-10-17 13:30:00,229.31,229.37,228.78,229.02,6073.0,220.069,220.1266,219.5604,219.7907,6073.0
2023-10-17 13:40:00,229.12,229.21,229.01,229.09,2451.0,219.8867,219.973,219.7811,219.8579,2451.0
2023-10-17 13:50:00,229.18,229.26,228.46,228.57,8255.0,219.9442,220.021,219.2533,219.3588,8255.0
2023-10-17 14:00:00,228.68,228.85,228.62,228.68,2300.0,219.4644,219.6275,219.4068,219.4644,2300.0
2023-10-17 14:10:00,228.62,228.98,228.58,228.8,4280.0,219.4068,219.7523,219.3684,219.5796,4280.0
2023-10-17 14:20:00,228.81,229.04,228.73,228.91,1709.0,219.5892,219.8099,219.5124,219.6851,1709.0
2023-10-17 14:30:00,229.02,229.21,228.89,228.9,2595.0,219.7907,219.973,219.6659,219.6755,2595.0
2023-10-17 14:40:00,229.06,229.25,229.02,229.16,2674.0,219.8291,220.0114,219.7907,219.9251,2674.0
2023-10-17 14:50:00,229.26,229.32,228.61,228.89,4568.0,220.021,220.0786,219.3972,219.6659,4568.0
2023-10-17 15:00:00,228.85,229.17,228.62,229.07,5484.0,219.6275,219.9346,219.4068,219.8387,5484.0
2023-10-17 15:10:00,229.04,229.33,228.86,229.06,5148.0,219.8099,220.0882,219.6371,219.8291,5148.0
2023-10-17 15:20:00,229.04,229.34,229.04,229.34,4222.0,219.8099,220.0978,219.8099,220.0978,4222.0
2023-10-17 15:30:00,229.37,229.41,229.15,229.15,10107.0,220.1266,220.165,219.9155,219.9155,10107.0
2023-10-17 15:40:00,229.15,229.31,229.05,229.1,27585.0,219.9155,220.069,219.8195,219.8675,27585.0
2023-10-17 15:50:00,229.05,229.1,228.66,228.84,63462.0,219.8195,219.8675,219.4452,219.6179,63462.0
2023-10-18 09:30:00,227.32,227.32,224.49,225.19,11682.0,218.1592,218.1592,215.4432,216.115,11682.0
2023-10-18 09:40:00,224.78,224.78,223.5,224.06,5238.0,215.7216,215.7216,214.4931,215.0306,5238.0
2023-10-18 09:50:00,224.12,224.96,224.01,224.77,12346.0,215.0882,215.8943,214.9826,215.712,12346.0
2023-10-18 10:00:00,224.76,225.26,224.15,225.08,3015.0,215.7024,216.1822,215.117,216.0095,3015.0
2023-10-18 10:10:00,224.78,226.11,224.42,225.91,11553.0,215.7216,216.998,215.3761,216.806,11553.0
2023-10-18 10:20:00,225.79,226.56,225.02,225.04,12134.0,216.6909,217.4298,215.9519,215.9711,12134.0
2023-10-18 10:30:00,224.84,225.26,223.81,223.81,7473.0,215.7791,216.1822,214.7907,214.7907,7473.0
2023-10-18 10:40:00,223.8,224.14,223.28,223.79,7370.0,214.7811,215.1074,214.282,214.7715,7370.0
2023-10-18 10:50:00,223.96,224.13,223.56,224.13,3388.0,214.9346,215.0978,214.5507,215.0978,3388.0
2023-10-18 11:00:00,224.11,224.44,224.06,224.31,1785.0,215.0786,215.3953,215.0306,215.2705,1785.0
2023-10-18 11:10:00,224.35,225.26,224.16,225.25,4551.0,215.3089,216.1822,215.1265,216.1726,4551.0
2023-10-18 11:20:00,224.99,225.24,224.74,225.16,3395.0,215.9231,216.163,215.6832,216.0862,3395.0
2023-10-18 11:30:00,225.07,225.47,224.94,224.99,3734.0,215.9999,216.3838,215.8751,215.9231,3734.0
2023-10-18 11:40:00,225.01,225.5,224.91,224.92,2903.0,215.9423,216.4125,215.8463,215.8559,2903.0
2023-10-18 11:50:00,224.78,225.04,224.75,224.97,8127.0,215.7216,215.9711,215.6928,215.9039,8127.0
2023-10-18 12:00:00,224.76,225.47,224.73,225.23,3110.0,215.7024,216.3838,215.6736,216.1534,3110.0
2023-10-18 12:10:00,225.07,225.17,224.79,224.81,7034.0,215.9999,216.0958,215.7312,215.7504,7034.0
2023-10-18 12:20:00,224.76,224.87,224.56,224.77,2100.0,215.7024,215.8079,215.5104,215.712,2100.0
2023-10-18 12:30:00,224.77,225.14,224.76,224.97,2595.0,215.712,216.0671,215.7024,215.9039,2595.0
2023-10-18 12:40:00,224.98,225.23,224.97,225.13,2696.0,215.9135,216.1534,215.9039,216.0575,2696.0
2023-10-18 12:50:00,225.1,225.18,225.02,225.17,3469.0,216.0287,216.1054,215.9519,216.0958,3469.0
2023-10-18 13:00:00,225.1,226.05,224.94,226.05,3797.0,216.0287,216.9404,215.8751,216.9404,3797.0
2023-10-18 13:10:00,226.05,226.5,225.94,225.95,3329.0,216.9404,217.3722,216.8348,216.8444,3329.0
2023-10-18 13:20:00,225.94,225.98,225.76,225.93,3181.0,216.8348,216.8732,216.6621,216.8252,3181.0
2023-10-18 13:30:00,226.06,226.06,225.35,225.35,2766.0,216.95,216.95,216.2686,216.2686,2766.0
2023-10-18 13:40:00,225.37,225.55,225.33,225.55,1616.0,216.2878,216.4605,216.2494,216.4605,1616.0
2023-10-18 13:50:00,225.72,226.31,225.72,226.22,2895.0,216.6237,217.1899,216.6237,217.1035,2895.0
2023-10-18 14:00:00,226.25,227.15,226.17,226.9,9027.0,217.1323,217.9961,217.0555,217.7561,9027.0
2023-10-18 14:10:00,226.9,226.9,226.53,226.56,2680.0,217.7561,217.7561,217.401,217.4298,2680.0
2023-10-18 14:20:00,226.62,227.04,226.55,226.86,5247.0,217.4874,217.8905,217.4202,217.7177,5247.0
2023-10-18 14:30:00,226.93,227.02,225.69,225.69,10118.0,217.7849,217.8713,216.5949,216.5949,10118.0
2023-10-18 14:40:00,225.65,225.65,225.28,225.33,3116.0,216.5565,216.5565,216.2014,216.2494,3116.0
2023-10-18 14:50:00,225.29,225.46,225.15,225.38,5122.0,216.211,216.3742,216.0767,216.2974,5122.0
2023-10-18 15:00:00,225.28,225.3,224.15,224.16,8686.0,216.2014,216.2206,215.117,215.1265,8686.0
2023-10-18 15:10:00,224.37,224.53,224.29,224.37,3305.0,215.3281,215.4816,215.2513,215.3281,3305.0
2023-10-18 15:20:00,224.4,224.68,224.29,224.53,4819.0,215.3569,215.6256,215.2513,215.4816,4819.0
2023-10-18 15:30:00,224.56,224.64,224.28,224.28,5278.0,215.5104,215.5872,215.2417,215.2417,5278.0
2023-10-18 15:40:00,224.25,224.28,223.6,223.88,10630.0,215.2129,215.2417,214.5891,214.8578,10630.0
2023-10-18 15:50:00,223.81,224.25,223.79,223.91,51558.0,214.7907,215.2129,214.7715,214.8866,51558.0
2023-10-19 09:30:00,223.97,224.0,223.32,223.92,8493.0,214.9442,214.973,214.3204,214.8962,8493.0
2023-10-19 09:40:00,223.37,224.0,223.21,223.21,3115.0,214.3684,214.973,214.2148,214.2148,3115.0
2023-10-19 09:50:00,223.82,224.82,223.66,224.44,4243.0,214.8002,215.76,214.6467,215.3953,4243.0
2023-10-19 10:00:00,224.48,224.9,224.21,224.32,2762.0,215.4337,215.8367,215.1745,215.2801,2762.0
2023-10-19 10:10:00,224.57,225.23,224.07,224.29,3575.0,215.52,216.1534,215.0402,215.2513,3575.0
2023-10-19 10:20:00,224.4,224.73,224.11,224.11,2808.0,215.3569,215.6736,215.0786,215.0786,2808.0
2023-10-19 10:30:00,223.99,223.99,223.46,223.5,1990.0,214.9634,214.9634,214.4548,214.4931,1990.0
2023-10-19 10:40:00,223.48,223.5,223.03,223.17,2100.0,214.474,214.4931,214.0421,214.1764,2100.0
2023-10-19 10:50:00,223.15,223.31,222.9,223.02,1819.0,214.1572,214.3108,213.9173,214.0325,1819.0
2023-10-19 11:00:00,223.02,223.96,223.02,223.7,5111.0,214.0325,214.9346,214.0325,214.6851,5111.0
2023-10-19 11:10:00,223.83,223.94,223.52,223.52,7019.0,214.8098,214.9154,214.5123,214.5123,7019.0
2023-10-19 11:20:00,223.64,224.0,223.1,223.9,4434.0,214.6275,214.973,214.1093,214.877,4434.0
2023-10-19 11:30:00,224.1,224.54,224.09,224.29,5429.0,215.069,215.4912,215.0594,215.2513,5429.0
2023-10-19 11:40:00,224.44,224.84,224.27,224.27,4890.0,215.3953,215.7791,215.2321,215.2321,4890.0
2023-10-19 11:50:00,224.29,224.29,223.7,223.83,1609.0,215.2513,215.2513,214.6851,214.8098,1609.0
2023-10-19 12:00:00,223.49,225.28,223.4,224.48,5772.0,214.4835,216.2014,214.3972,215.4337,5772.0
2023-10-19 12:10:00,224.32,225.09,224.26,225.09,2942.0,215.2801,216.0191,215.2225,216.0191,2942.0
2023-10-19 12:20:00,225.09,225.83,224.15,224.25,3468.0,216.0191,216.7292,215.117,215.2129,3468.0
2023-10-19 12:30:00,224.16,224.43,223.11,223.37,2729.0,215.1265,215.3857,214.1189,214.3684,2729.0
2023-10-19 12:40:00,223.39,224.58,223.39,224.56,4941.0,214.3876,215.5296,214.3876,215.5104,4941.0
2023-10-19 12:50:00,224.81,225.58,224.72,225.33,1175.0,215.7504,216.4893,215.664,216.2494,1175.0
2023-10-19 13:00:00,225.31,225.71,225.04,225.61,2759.0,216.2302,216.6141,215.9711,216.5181,2759.0
2023-10-19 13:10:00,225.23,225.4,224.93,225.13,5587.0,216.1534,216.3166,215.8655,216.0575,5587.0
2023-10-19 13:20:00,225.19,225.19,224.69,224.99,2422.0,216.115,216.115,215.6352,215.9231,2422.0
2023-10-19 13:30:00,225.01,225.03,223.89,223.96,4238.0,215.9423,215.9615,214.8674,214.9346,4238.0
2023-10-19 13:40:00,224.09,224.16,223.63,223.63,3099.0,215.0594,215.1265,214.6179,214.6179,3099.0
2023-10-19 13:50:00,223.71,224.1,223.44,223.91,4868.0,214.6947,215.069,214.4356,214.8866,4868.0
2023-10-19 14:00:00,223.75,224.08,223.49,223.49,4250.0,214.7331,215.0498,214.4835,214.4835,4250.0
2023-10-19 14:10:00,223.59,223.77,223.48,223.71,2301.0,214.5795,214.7523,214.474,214.6947,2301.0
2023-10-19 14:20:00,223.69,223.73,223.33,223.41,4490.0,214.6755,214.7139,214.33,214.4068,4490.0
2023-10-19 14:30:00,223.24,223.24,222.25,222.42,4233.0,214.2436,214.2436,213.2935,213.4567,4233.0
2023-10-19 14:40:00,222.26,222.36,222.04,222.11,2975.0,213.3031,213.3991,213.092,213.1592,2975.0
2023-10-19 14:50:00,222.03,222.25,221.54,222.06,13920.0,213.0824,213.2935,212.6121,213.1112,13920.0
2023-10-19 15:00:00,221.94,222.49,221.93,222.09,5685.0,212.996,213.5238,212.9864,213.14,5685.0
2023-10-19 15:10:00,221.94,222.1,221.58,221.75,4064.0,212.996,213.1496,212.6505,212.8137,4064.0
2023-10-19 15:20:00,221.73,221.73,221.2,221.46,11148.0,212.7945,212.7945,212.2858,212.5354,11148.0
2023-10-19 15:30:00,221.57,222.03,221.49,221.8,4662.0,212.6409,213.0824,212.5641,212.8617,4662.0
2023-10-19 15:40:00,221.61,221.61,221.05,221.5,10084.0,212.6793,212.6793,212.1419,212.5737,10084.0
2023-10-19 15:50:00,221.77,222.12,221.54,221.75,65679.0,212.8329,213.1688,212.6121,212.8137,65679.0
2023-10-20 09:30:00,223.28,223.28,221.67,221.69,42715.0,214.282,214.282,212.7369,212.7561,42715.0
2023-10-20 09:40:00,221.74,221.81,220.72,221.79,4033.0,212.8041,212.8713,211.8252,212.8521,4033.0
2023-10-20 09:50:00,221.55,221.55,220.88,221.07,6074.0,212.6217,212.6217,211.9787,212.1611,6074.0
2023-10-20 10:00:00,220.83,221.23,220.1,220.53,5539.0,211.9307,212.3146,211.2302,211.6428,5539.0
2023-10-20 10:10:00,220.5,220.58,219.51,219.51,24818.0,211.614,211.6908,210.6639,210.6639,24818.0
2023-10-20 10:20:00,219.55,220.06,219.21,219.21,6902.0,210.7023,211.1918,210.376,210.376,6902.0
2023-10-20 10:30:00,219.11,220.0,219.11,219.69,4324.0,210.2801,211.1342,210.2801,210.8367,4324.0
2023-10-20 10:40:00,219.76,220.3,219.31,220.3,11100.0,210.9039,211.4221,210.472,211.4221,11100.0
2023-10-20 10:50:00,220.23,220.23,219.61,219.91,3295.0,211.3549,211.3549,210.7599,211.0478,3295.0
2023-10-20 11:00:00,219.9,220.18,219.8,220.11,2115.0,211.0382,211.3069,210.9423,211.2398,2115.0
2023-10-20 11:10:00,220.05,220.25,219.27,219.29,3440.0,211.1822,211.3741,210.4336,210.4528,3440.0
2023-10-20 11:20:00,219.6,219.83,219.26,219.67,5074.0,210.7503,210.971,210.424,210.8175,5074.0
2023-10-20 11:30:00,219.57,219.69,219.07,219.69,3213.0,210.7215,210.8367,210.2417,210.8367,3213.0
2023-10-20 11:40:00,219.39,220.05,219.32,220.04,3154.0,210.5488,211.1822,210.4816,211.1726,3154.0
2023-10-20 11:50:00,219.88,220.29,219.83,220.17,5734.0,211.019,211.4125,210.971,211.2973,5734.0
2023-10-20 12:00:00,220.04,220.05,219.4,219.62,7233.0,211.1726,211.1822,210.5584,210.7695,7233.0
2023-10-20 12:10:00,219.62,219.73,219.41,219.64,3530.0,210.7695,210.8751,210.568,210.7887,3530.0
2023-10-20 12:20:00,219.69,220.41,219.69,220.18,4556.0,210.8367,211.5277,210.8367,211.3069,4556.0
2023-10-20 12:30:00,220.26,220.49,220.08,220.2,2113.0,211.3837,211.6044,211.211,211.3261,2113.0
2023-10-20 12:40:00,220.18,220.52,220.13,220.48,2903.0,211.3069,211.6332,211.259,211.5948,2903.0
2023-10-20 12:50:00,220.35,220.99,220.24,220.99,3697.0,211.4701,212.0843,211.3645,212.0843,3697.0
2023-10-20 13:00:00,220.8,220.8,220.02,220.09,2800.0,211.902,211.902,211.1534,211.2206,2800.0
2023-10-20 13:10:00,220.09,220.97,219.95,220.93,4528.0,211.2206,212.0651,211.0862,212.0267,4528.0
2023-10-20 13:20:00,220.84,221.0,220.45,220.61,5499.0,211.9403,212.0939,211.5661,211.7196,5499.0
2023-10-20 13:30:00,220.63,220.69,220.17,220.55,7077.0,211.7388,211.7964,211.2973,211.662,7077.0
2023-10-20 13:40:00,220.61,220.97,220.35,220.42,3422.0,211.7196,212.0651,211.4701,211.5373,3422.0
2023-10-20 13:50:00,220.49,220.75,220.01,220.74,6321.0,211.6044,211.854,211.1438,211.8444,6321.0
2023-10-20 14:00:00,220.85,220.89,220.23,220.33,5724.0,211.9499,211.9883,211.3549,211.4509,5724.0
2023-10-20 14:10:00,220.34,220.34,219.48,219.66,3331.0,211.4605,211.4605,210.6351,210.8079,3331.0
2023-10-20 14:20:00,219.61,219.84,219.37,219.6,9749.0,210.7599,210.9806,210.5296,210.7503,9749.0
2023-10-20 14:30:00,219.55,220.12,219.52,219.66,3860.0,210.7023,211.2494,210.6735,210.8079,3860.0
2023-10-20 14:40:00,219.67,220.21,219.67,220.21,4814.0,210.8175,211.3357,210.8175,211.3357,4814.0
2023-10-20 14:50:00,220.12,220.36,219.94,220.01,6098.0,211.2494,211.4797,211.0766,211.1438,6098.0
2023-10-20 15:00:00,220.12,220.12,219.84,219.92,8203.0,211.2494,211.2494,210.9806,211.0574,8203.0
2023-10-20 15:10:00,220.0,220.02,219.48,219.95,5808.0,211.1342,211.1534,210.6351,211.0862,5808.0
2023-10-20 15:20:00,220.02,220.02,219.41,219.86,5362.0,211.1534,211.1534,210.568,210.9998,5362.0
2023-10-20 15:30:00,219.85,220.03,219.77,220.01,6734.0,210.9902,211.163,210.9135,211.1438,6734.0
2023-10-20 15:40:00,219.93,219.94,218.94,219.74,26151.0,211.067,211.0766,210.1169,210.8847,26151.0
2023-10-20 15:50:00,219.61,219.64,219.13,219.22,67629.0,210.7599,210.7887,210.2993,210.3856,67629.0
2023-10-23 09:30:00,218.58,219.47,218.38,218.67,10168.0,209.7714,210.6256,209.5795,209.8578,10168.0
2023-10-23 09:40:00,218.81,220.07,218.74,220.0,3475.0,209.9921,211.2014,209.925,211.1342,3475.0
2023-10-23 09:50:00,220.2,220.2,219.16,219.63,4098.0,211.3261,211.3261,210.328,210.7791,4098.0
2023-10-23 10:00:00,219.56,219.69,219.15,219.37,4866.0,210.7119,210.8367,210.3184,210.5296,4866.0
2023-10-23 10:10:00,219.41,219.96,219.15,219.96,4939.0,210.568,211.0958,210.3184,211.0958,4939.0
2023-10-23 10:20:00,219.98,220.48,219.98,220.22,9107.0,211.115,211.5948,211.115,211.3453,9107.0
2023-10-23 10:30:00,220.22,220.22,219.15,219.4,8345.0,211.3453,211.3453,210.3184,210.5584,8345.0
2023-10-23 10:40:00,219.39,219.85,219.35,219.81,4495.0,210.5488,210.9902,210.5104,210.9518,4495.0
2023-10-23 10:50:00,219.62,219.67,219.31,219.61,9879.0,210.7695,210.8175,210.472,210.7599,9879.0
2023-10-23 11:00:00,219.53,219.53,219.02,219.22,4500.0,210.6831,210.6831,210.1937,210.3856,4500.0
2023-10-23 11:10:00,219.39,219.9,219.39,219.61,4069.0,210.5488,211.0382,210.5488,210.7599,4069.0
2023-10-23 11:20:00,219.64,219.98,219.62,219.66,4836.0,210.7887,211.115,210.7695,210.8079,4836.0
2023-10-23 11:30:00,219.68,220.05,219.64,219.93,4445.0,210.8271,211.1822,210.7887,211.067,4445.0
2023-10-23 11:40:00,219.91,219.91,219.55,219.7,6485.0,211.0478,211.0478,210.7023,210.8463,6485.0
2023-10-23 11:50:00,219.7,220.06,219.65,220.05,7609.0,210.8463,211.1918,210.7983,211.1822,7609.0
2023-10-23 12:00:00,220.05,220.13,219.64,219.65,3976.0,211.1822,211.259,210.7887,210.7983,3976.0
2023-10-23 12:10:00,219.68,219.68,219.09,219.09,3539.0,210.8271,210.8271,210.2609,210.2609,3539.0
2023-10-23 12:20:00,218.92,219.69,218.92,219.56,2922.0,210.0977,210.8367,210.0977,210.7119,2922.0
2023-10-23 12:30:00,219.39,219.56,219.29,219.29,4049.0,210.5488,210.7119,210.4528,210.4528,4049.0
2023-10-23 12:40:00,219.76,219.96,219.58,219.67,3282.0,210.9039,211.0958,210.7311,210.8175,3282.0
2023-10-23 12:50:00,219.77,220.38,219.77,220.36,3936.0,210.9135,211.4989,210.9135,211.4797,3936.0
2023-10-23 13:00:00,220.4,220.42,219.88,220.11,2757.0,211.5181,211.5373,211.019,211.2398,2757.0
2023-10-23 13:10:00,219.88,219.88,219.31,219.31,3763.0,211.019,211.019,210.472,210.472,3763.0
2023-10-23 13:20:00,219.25,219.58,219.12,219.26,2490.0,210.4144,210.7311,210.2897,210.424,2490.0
2023-10-23 13:30:00,219.26,219.48,219.12,219.44,2565.0,210.424,210.6351,210.2897,210.5968,2565.0
2023-10-23 13:40:00,219.43,219.56,219.33,219.39,3984.0,210.5872,210.7119,210.4912,210.5488,3984.0
2023-10-23 13:50:00,219.54,219.55,218.97,219.1,4356.0,210.6927,210.7023,210.1457,210.2705,4356.0
2023-10-23 14:00:00,218.97,218.97,218.7,218.89,2779.0,210.1457,210.1457,209.8866,210.0689,2779.0
2023-10-23 14:10:00,218.9,218.9,218.03,218.13,5124.0,210.0785,210.0785,209.2436,209.3396,5124.0
2023-10-23 14:20:00,218.07,218.38,217.91,218.16,4667.0,209.282,209.5795,209.1284,209.3683,4667.0
2023-10-23 14:30:00,218.37,218.58,218.22,218.49,2787.0,209.5699,209.7714,209.4259,209.685,2787.0
2023-10-23 14:40:00,218.57,218.83,218.31,218.5,3919.0,209.7618,210.0113,209.5123,209.6946,3919.0
2023-10-23 14:50:00,218.32,218.59,218.24,218.56,4750.0,209.5219,209.781,209.4451,209.7522,4750.0
2023-10-23 15:00:00,218.48,218.55,217.68,217.78,11568.0,209.6754,209.7426,208.9077,209.0037,11568.0
2023-10-23 15:10:00,217.72,217.92,217.4,217.44,8085.0,208.9461,209.138,208.639,208.6774,8085.0
2023-10-23 15:20:00,217.27,217.53,216.79,216.79,5236.0,208.5142,208.7637,208.0536,208.0536,5236.0
2023-10-23 15:30:00,216.77,216.99,216.55,216.56,7494.0,208.0344,208.2455,207.8232,207.8328,7494.0
2023-10-23 15:40:00,216.55,216.93,216.54,216.77,13179.0,207.8232,208.1879,207.8136,208.0344,13179.0
2023-10-23 15:50:00,216.69,216.87,216.23,216.41,67876.0,207.9576,208.1303,207.5161,207.6889,67876.0
2023-10-24 09:30:00,218.01,219.41,217.07,218.36,19820.0,209.2244,210.568,208.3223,209.5603,19820.0
2023-10-24 09:40:00,217.98,218.46,216.82,217.78,47284.0,209.1956,209.6563,208.0823,209.0037,47284.0
2023-10-24 09:50:00,217.82,217.93,216.69,217.78,5272.0,209.042,209.1476,207.9576,209.0037,5272.0
2023-10-24 10:00:00,217.86,217.86,217.07,217.67,11986.0,209.0804,209.0804,208.3223,208.8981,11986.0
2023-10-24 10:10:00,217.77,218.16,217.45,217.95,15383.0,208.9941,209.3683,208.687,209.1668,15383.0
2023-10-24 10:20:00,217.93,218.39,217.58,218.37,9393.0,209.1476,209.5891,208.8117,209.5699,9393.0
2023-10-24 10:30:00,218.01,218.45,217.79,218.21,17766.0,209.2244,209.6467,209.0133,209.4163,17766.0
2023-10-24 10:40:00,218.2,218.59,217.98,218.59,13160.0,209.4067,209.781,209.1956,209.781,13160.0
2023-10-24 10:50:00,218.65,218.76,218.07,218.15,6705.0,209.8386,209.9442,209.282,209.3587,6705.0
2023-10-24 11:00:00,218.14,218.33,217.75,218.2,10815.0,209.3491,209.5315,208.9749,209.4067,10815.0
2023-10-24 11:10:00,218.1,218.29,217.74,217.95,8325.0,209.3108,209.4931,208.9653,209.1668,8325.0
2023-10-24 11:20:00,217.95,218.02,217.48,217.59,7006.0,209.1668,209.234,208.7157,208.8213,7006.0
2023-10-24 11:30:00,217.5,217.61,217.04,217.04,9668.0,208.7349,208.8405,208.2935,208.2935,9668.0
2023-10-24 11:40:00,217.04,217.25,216.83,216.83,9338.0,208.2935,208.495,208.0919,208.0919,9338.0
2023-10-24 11:50:00,216.7,217.05,216.56,217.03,7191.0,207.9672,208.3031,207.8328,208.2839,7191.0
2023-10-24 12:00:00,217.19,217.53,216.47,217.0,25357.0,208.4374,208.7637,207.7464,208.2551,25357.0
2023-10-24 12:10:00,216.93,217.25,216.45,216.45,8017.0,208.1879,208.495,207.7273,207.7273,8017.0
2023-10-24 12:20:00,216.17,217.05,216.16,217.01,7667.0,207.4585,208.3031,207.4489,208.2647,7667.0
2023-10-24 12:30:00,217.11,217.64,216.97,217.48,21641.0,208.3607,208.8693,208.2263,208.7157,21641.0
2023-10-24 12:40:00,217.42,217.66,217.29,217.37,6437.0,208.6582,208.8885,208.5334,208.6102,6437.0
2023-10-24 12:50:00,217.12,217.45,216.91,217.44,6719.0,208.3703,208.687,208.1687,208.6774,6719.0
2023-10-24 13:00:00,217.5,218.14,217.42,218.0,26446.0,208.7349,209.3491,208.6582,209.2148,26446.0
2023-10-24 13:10:00,217.92,217.92,217.46,217.75,5653.0,209.138,209.138,208.6966,208.9749,5653.0
2023-10-24 13:20:00,217.68,217.68,217.3,217.63,5614.0,208.9077,208.9077,208.543,208.8597,5614.0
2023-10-24 13:30:00,217.71,218.0,217.52,218.0,6189.0,208.9365,209.2148,208.7541,209.2148,6189.0
2023-10-24 13:40:00,217.9,218.08,217.69,217.69,7479.0,209.1188,209.2916,208.9173,208.9173,7479.0
2023-10-24 13:50:00,217.8,217.8,217.37,217.77,6763.0,209.0228,209.0228,208.6102,208.9941,6763.0
2023-10-24 14:00:00,217.71,217.79,217.52,217.74,5501.0,208.9365,209.0133,208.7541,208.9653,5501.0
2023-10-24 14:10:00,217.69,217.99,217.52,217.9,7854.0,208.9173,209.2052,208.7541,209.1188,7854.0
2023-10-24 14:20:00,217.93,218.31,217.92,218.31,12152.0,209.1476,209.5123,209.138,209.5123,12152.0
2023-10-24 14:30:00,218.39,218.86,218.38,218.86,13072.0,209.5891,210.0401,209.5795,210.0401,13072.0
2023-10-24 14:40:00,218.75,219.03,218.66,219.02,8524.0,209.9346,210.2033,209.8482,210.1937,8524.0
2023-10-24 14:50:00,219.0,219.29,218.84,219.23,10969.0,210.1745,210.4528,210.0209,210.3952,10969.0
2023-10-24 15:00:00,219.17,219.43,219.05,219.34,8733.0,210.3376,210.5872,210.2225,210.5008,8733.0
2023-10-24 15:10:00,219.33,219.59,219.26,219.47,9405.0,210.4912,210.7407,210.424,210.6256,9405.0
2023-10-24 15:20:00,219.47,219.76,219.39,219.59,8275.0,210.6256,210.9039,210.5488,210.7407,8275.0
2023-10-24 15:30:00,219.6,219.83,219.51,219.62,11681.0,210.7503,210.971,210.6639,210.7695,11681.0
2023-10-24 15:40:00,219.54,219.77,219.49,219.71,21562.0,210.6927,210.9135,210.6447,210.8559,21562.0
2023-10-24 15:50:00,219.63,219.7,219.12,219.2,91741.0,210.7791,210.8463,210.2897,210.3664,91741.0
2023-10-25 09:30:00,219.6,219.6,217.93,219.28,15550.0,210.7503,210.7503,209.1476,210.4432,15550.0
2023-10-25 09:40:00,218.86,219.09,218.37,218.72,2999.0,210.0401,210.2609,209.5699,209.9058,2999.0
2023-10-25 09:50:00,218.61,219.15,218.44,219.03,3160.0,209.8002,210.3184,209.6371,210.2033,3160.0
2023-10-25 10:00:00,219.13,219.42,218.93,219.05,3019.0,210.2993,210.5776,210.1073,210.2225,3019.0
2023-10-25 10:10:00,219.04,219.95,219.04,219.57,11953.0,210.2129,211.0862,210.2129,210.7215,11953.0
2023-10-25 10:20:00,219.44,219.54,218.97,219.38,2600.0,210.5968,210.6927,210.1457,210.5392,2600.0
2023-10-25 10:30:00,219.57,220.09,219.13,220.09,5684.0,210.7215,211.2206,210.2993,211.2206,5684.0
2023-10-25 10:40:00,219.73,220.29,219.57,220.29,9600.0,210.8751,211.4125,210.7215,211.4125,9600.0
2023-10-25 10:50:00,220.17,220.28,219.77,219.83,9989.0,211.2973,211.4029,210.9135,210.971,9989.0
2023-10-25 11:00:00,219.91,221.1,219.86,220.95,13888.0,211.0478,212.1899,210.9998,212.0459,13888.0
2023-10-25 11:10:00,220.79,221.2,220.34,221.2,11461.0,211.8924,212.2858,211.4605,212.2858,11461.0
2023-10-25 11:20:00,221.2,221.54,220.67,221.31,3530.0,212.2858,212.6121,211.7772,212.3914,3530.0
2023-10-25 11:30:00,221.12,221.8,220.99,221.58,12150.0,212.2091,212.8617,212.0843,212.6505,12150.0
2023-10-25 11:40:00,221.51,221.57,220.65,220.65,8342.0,212.5833,212.6409,211.758,211.758,8342.0
2023-10-25 11:50:00,220.64,220.64,219.96,220.46,5675.0,211.7484,211.7484,211.0958,211.5757,5675.0
2023-10-25 12:00:00,220.32,220.35,220.0,220.02,8512.0,211.4413,211.4701,211.1342,211.1534,8512.0
2023-10-25 12:10:00,219.77,219.79,219.57,219.68,1800.0,210.9135,210.9327,210.7215,210.8271,1800.0
2023-10-25 12:20:00,219.9,220.01,219.7,219.87,7302.0,211.0382,211.1438,210.8463,211.0094,7302.0
2023-10-25 12:30:00,219.79,220.34,219.51,219.51,4946.0,210.9327,211.4605,210.6639,210.6639,4946.0
2023-10-25 12:40:00,219.48,219.77,219.46,219.54,6357.0,210.6351,210.9135,210.616,210.6927,6357.0
2023-10-25 12:50:00,219.35,219.66,219.26,219.66,4370.0,210.5104,210.8079,210.424,210.8079,4370.0
2023-10-25 13:00:00,219.61,219.77,219.4,219.64,6982.0,210.7599,210.9135,210.5584,210.7887,6982.0
2023-10-25 13:10:00,219.57,219.67,219.32,219.59,4237.0,210.7215,210.8175,210.4816,210.7407,4237.0
2023-10-25 13:20:00,219.55,220.35,219.44,220.17,4774.0,210.7023,211.4701,210.5968,211.2973,4774.0
2023-10-25 13:30:00,220.16,220.16,219.05,219.1,10757.0,211.2877,211.2877,210.2225,210.2705,10757.0
2023-10-25 13:40:00,219.0,219.4,218.87,219.13,3915.0,210.1745,210.5584,210.0497,210.2993,3915.0
2023-10-25 13:50:00,218.98,219.4,218.98,219.4,5240.0,210.1553,210.5584,210.1553,210.5584,5240.0
2023-10-25 14:00:00,219.26,219.63,219.08,219.33,14104.0,210.424,210.7791,210.2513,210.4912,14104.0
2023-10-25 14:10:00,219.33,219.67,219.13,219.45,7078.0,210.4912,210.8175,210.2993,210.6064,7078.0
2023-10-25 14:20:00,219.54,219.83,219.41,219.6,3978.0,210.6927,210.971,210.568,210.7503,3978.0
2023-10-25 14:30:00,219.49,219.82,219.37,219.57,5210.0,210.6447,210.9614,210.5296,210.7215,5210.0
2023-10-25 14:40:00,219.52,219.62,219.43,219.56,3501.0,210.6735,210.7695,210.5872,210.7119,3501.0
2023-10-25 14:50:00,219.43,219.7,219.36,219.45,3308.0,210.5872,210.8463,210.52,210.6064,3308.0
2023-10-25 15:00:00,219.5,219.51,219.08,219.32,4350.0,210.6543,210.6639,210.2513,210.4816,4350.0
2023-10-25 15:10:00,219.3,219.45,219.08,219.3,3246.0,210.4624,210.6064,210.2513,210.4624,3246.0
2023-10-25 15:20:00,219.28,219.44,219.21,219.38,2927.0,210.4432,210.5968,210.376,210.5392,2927.0
2023-10-25 15:30:00,219.55,219.63,219.26,219.4,8740.0,210.7023,210.7791,210.424,210.5584,8740.0
2023-10-25 15:40:00,219.37,219.56,219.02,219.56,8431.0,210.5296,210.7119,210.1937,210.7119,8431.0
2023-10-25 15:50:00,219.52,219.6,218.47,218.58,55539.0,210.6735,210.7503,209.6658,209.7714,55539.0
2023-10-26 09:30:00,218.52,219.77,218.19,218.19,13552.0,209.7138,210.9135,209.3971,209.3971,13552.0
2023-10-26 09:40:00,218.63,218.63,217.89,217.89,3024.0,209.8194,209.8194,209.1092,209.1092,3024.0
2023-10-26 09:50:00,218.19,219.24,218.19,219.2,4631.0,209.3971,210.4048,209.3971,210.3664,4631.0
2023-10-26 10:00:00,218.42,218.43,217.77,218.09,3107.0,209.6179,209.6275,208.9941,209.3012,3107.0
2023-10-26 10:10:00,218.27,218.8,217.99,218.53,6311.0,209.4739,209.9826,209.2052,209.7234,6311.0
2023-10-26 10:20:00,218.31,219.32,218.14,219.15,3329.0,209.5123,210.4816,209.3491,210.3184,3329.0
2023-10-26 10:30:00,219.06,219.06,218.18,218.44,7362.0,210.2321,210.2321,209.3875,209.6371,7362.0
2023-10-26 10:40:00,218.58,219.45,218.58,219.45,2246.0,209.7714,210.6064,209.7714,210.6064,2246.0
2023-10-26 10:50:00,219.7,220.5,219.68,220.16,8068.0,210.8463,211.614,210.8271,211.2877,8068.0
2023-10-26 11:00:00,220.35,220.5,219.81,220.15,3398.0,211.4701,211.614,210.9518,211.2781,3398.0
2023-10-26 11:10:00,220.14,220.45,219.55,220.28,4863.0,211.2685,211.5661,210.7023,211.4029,4863.0
2023-10-26 11:20:00,220.09,220.51,220.09,220.28,6265.0,211.2206,211.6236,211.2206,211.4029,6265.0
2023-10-26 11:30:00,220.5,220.5,219.93,220.2,6083.0,211.614,211.614,211.067,211.3261,6083.0
2023-10-26 11:40:00,220.04,220.04,219.4,219.64,3342.0,211.1726,211.1726,210.5584,210.7887,3342.0
2023-10-26 11:50:00,219.6,219.64,218.95,219.24,5763.0,210.7503,210.7887,210.1265,210.4048,5763.0
2023-10-26 12:00:00,218.89,219.04,218.59,219.04,2326.0,210.0689,210.2129,209.781,210.2129,2326.0
2023-10-26 12:10:00,218.75,218.87,218.19,218.2,2826.0,209.9346,210.0497,209.3971,209.4067,2826.0
2023-10-26 12:20:00,218.47,218.66,218.13,218.66,3641.0,209.6658,209.8482,209.3396,209.8482,3641.0
2023-10-26 12:30:00,218.56,218.96,218.52,218.71,3084.0,209.7522,210.1361,209.7138,209.8962,3084.0
2023-10-26 12:40:00,218.72,218.94,218.67,218.81,3961.0,209.9058,210.1169,209.8578,209.9921,3961.0
2023-10-26 12:50:00,218.76,218.96,218.62,218.95,3394.0,209.9442,210.1361,209.8098,210.1265,3394.0
2023-10-26 13:00:00,218.72,219.43,218.71,218.79,2723.0,209.9058,210.5872,209.8962,209.973,2723.0
2023-10-26 13:10:00,218.8,219.18,218.76,219.16,2115.0,209.9826,210.3472,209.9442,210.328,2115.0
2023-10-26 13:20:00,219.03,219.03,218.52,218.65,5615.0,210.2033,210.2033,209.7138,209.8386,5615.0
2023-10-26 13:30:00,218.56,218.77,218.24,218.59,5324.0,209.7522,209.9538,209.4451,209.781,5324.0
2023-10-26 13:40:00,218.62,219.0,218.61,218.8,3349.0,209.8098,210.1745,209.8002,209.9826,3349.0
2023-10-26 13:50:00,218.77,218.91,218.74,218.81,1502.0,209.9538,210.0881,209.925,209.9921,1502.0
2023-10-26 14:00:00,219.03,219.12,218.84,219.12,2901.0,210.2033,210.2897,210.0209,210.2897,2901.0
2023-10-26 14:10:00,219.17,219.51,219.16,219.33,8654.0,210.3376,210.6639,210.328,210.4912,8654.0
2023-10-26 14:20:00,219.41,219.62,219.23,219.46,5672.0,210.568,210.7695,210.3952,210.616,5672.0
2023-10-26 14:30:00,219.44,219.92,219.35,219.55,3918.0,210.5968,211.0574,210.5104,210.7023,3918.0
2023-10-26 14:40:00,219.62,220.03,219.62,219.73,3462.0,210.7695,211.163,210.7695,210.8751,3462.0
2023-10-26 14:50:00,219.65,219.99,219.54,219.93,6125.0,210.7983,211.1246,210.6927,211.067,6125.0
2023-10-26 15:00:00,220.04,220.13,219.67,219.79,3525.0,211.1726,211.259,210.8175,210.9327,3525.0
2023-10-26 15:10:00,219.73,219.8,219.36,219.49,4518.0,210.8751,210.9423,210.52,210.6447,4518.0
2023-10-26 15:20:00,219.46,219.61,218.99,218.99,5766.0,210.616,210.7599,210.1649,210.1649,5766.0
2023-10-26 15:30:00,218.96,219.07,218.45,218.52,8921.0,210.1361,210.2417,209.6467,209.7138,8921.0
2023-10-26 15:40:00,218.47,218.67,218.07,218.5,12907.0,209.6658,209.8578,209.282,209.6946,12907.0
2023-10-26 15:50:00,218.56,218.64,218.06,218.14,47920.0,209.7522,209.829,209.2724,209.3491,47920.0
2023-10-27 09:30:00,217.63,218.3,216.74,217.0,10091.0,208.8597,209.5027,208.0056,208.2551,10091.0
2023-10-27 09:40:00,217.02,217.22,215.51,216.32,3289.0,208.2743,208.4662,206.8251,207.6025,3289.0
2023-10-27 09:50:00,216.09,216.79,215.95,216.53,7943.0,207.3818,208.0536,207.2474,207.804,7943.0
2023-10-27 10:00:00,216.13,216.9,216.02,216.58,2925.0,207.4201,208.1591,207.3146,207.852,2925.0
2023-10-27 10:10:00,216.71,216.89,216.22,216.34,3147.0,207.9768,208.1495,207.5065,207.6217,3147.0
2023-10-27 10:20:00,216.46,216.98,216.41,216.75,2226.0,207.7369,208.2359,207.6889,208.0152,2226.0
2023-10-27 10:30:00,216.96,217.59,216.96,217.44,1558.0,208.2167,208.8213,208.2167,208.6774,1558.0
2023-10-27 10:40:00,217.54,217.77,217.09,217.38,5212.0,208.7733,208.9941,208.3415,208.6198,5212.0
2023-10-27 10:50:00,217.59,217.85,217.41,217.79,2439.0,208.8213,209.0708,208.6486,209.0133,2439.0
2023-10-27 11:00:00,217.54,217.82,217.32,217.82,1847.0,208.7733,209.042,208.5622,209.042,1847.0
2023-10-27 11:10:00,217.81,218.43,217.77,218.35,1300.0,209.0324,209.6275,208.9941,209.5507,1300.0
2023-10-27 11:20:00,218.34,218.49,218.25,218.25,1620.0,209.5411,209.685,209.4547,209.4547,1620.0
2023-10-27 11:30:00,218.4,218.66,218.12,218.46,3217.0,209.5987,209.8482,209.33,209.6563,3217.0
2023-10-27 11:40:00,218.49,218.55,217.58,218.08,2529.0,209.685,209.7426,208.8117,209.2916,2529.0
2023-10-27 11:50:00,218.05,218.17,217.7,218.07,2207.0,209.2628,209.3779,208.9269,209.282,2207.0
2023-10-27 12:00:00,217.93,217.94,217.35,217.47,2900.0,209.1476,209.1572,208.591,208.7061,2900.0
2023-10-27 12:10:00,217.19,217.37,217.12,217.37,2237.0,208.4374,208.6102,208.3703,208.6102,2237.0
2023-10-27 12:20:00,217.4,217.4,216.91,217.12,2999.0,208.639,208.639,208.1687,208.3703,2999.0
2023-10-27 12:30:00,217.01,217.8,216.65,217.67,23508.0,208.2647,209.0228,207.9192,208.8981,23508.0
2023-10-27 12:40:00,217.58,217.58,217.03,217.25,1899.0,208.8117,208.8117,208.2839,208.495,1899.0
2023-10-27 12:50:00,217.04,217.27,216.96,217.17,2102.0,208.2935,208.5142,208.2167,208.4182,2102.0
2023-10-27 13:00:00,217.46,217.46,216.73,216.9,1301.0,208.6966,208.6966,207.996,208.1591,1301.0
2023-10-27 13:10:00,216.57,216.79,216.38,216.39,1818.0,207.8424,208.0536,207.6601,207.6697,1818.0
2023-10-27 13:20:00,216.3,216.63,216.01,216.48,1632.0,207.5833,207.9,207.305,207.756,1632.0
2023-10-27 13:30:00,216.33,216.46,216.3,216.46,1103.0,207.6121,207.7369,207.5833,207.7369,1103.0
2023-10-27 13:40:00,216.4,216.6,216.25,216.25,1600.0,207.6793,207.8712,207.5353,207.5353,1600.0
2023-10-27 13:50:00,216.41,216.58,216.11,216.38,2352.0,207.6889,207.852,207.401,207.6601,2352.0
2023-10-27 14:00:00,216.15,216.17,215.85,216.17,2267.0,207.4393,207.4585,207.1514,207.4585,2267.0
2023-10-27 14:10:00,216.23,216.57,216.12,216.29,4591.0,207.5161,207.8424,207.4106,207.5737,4591.0
2023-10-27 14:20:00,216.27,216.28,215.94,216.09,2725.0,207.5545,207.5641,207.2378,207.3818,2725.0
2023-10-27 14:30:00,215.96,216.68,215.96,216.51,5263.0,207.257,207.948,207.257,207.7848,5263.0
2023-10-27 14:40:00,216.51,216.8,216.16,216.17,7897.0,207.7848,208.0631,207.4489,207.4585,7897.0
2023-10-27 14:50:00,216.18,216.24,215.19,215.36,7190.0,207.4681,207.5257,206.518,206.6812,7190.0
2023-10-27 15:00:00,215.28,215.57,215.08,215.08,6334.0,206.6044,206.8827,206.4125,206.4125,6334.0
2023-10-27 15:10:00,215.08,215.26,214.9,215.25,10323.0,206.4125,206.5852,206.2397,206.5756,10323.0
2023-10-27 15:20:00,215.22,215.66,214.94,215.66,16001.0,206.5468,206.9691,206.2781,206.9691,16001.0
2023-10-27 15:30:00,215.58,215.72,215.27,215.53,17960.0,206.8923,207.0267,206.5948,206.8443,17960.0
2023-10-27 15:40:00,215.45,215.67,215.28,215.46,17837.0,206.7676,206.9787,206.6044,206.7771,17837.0
2023-10-27 15:50:00,215.46,215.48,214.79,215.24,73199.0,206.7771,206.7963,206.1342,206.566,73199.0
2023-10-30 09:30:00,217.04,217.87,216.92,217.5,10081.0,208.2935,209.09,208.1783,208.7349,10081.0
2023-10-30 09:40:00,217.09,217.26,216.34,216.62,2953.0,208.3415,208.5046,207.6217,207.8904,2953.0
2023-10-30 09:50:00,216.1,216.1,215.58,215.58,6327.0,207.3914,207.3914,206.8923,206.8923,6327.0
2023-10-30 10:00:00,215.99,216.1,215.67,215.97,11875.0,207.2858,207.3914,206.9787,207.2666,11875.0
2023-10-30 10:10:00,215.6,215.6,215.17,215.34,3235.0,206.9115,206.9115,206.4988,206.662,3235.0
2023-10-30 10:20:00,215.07,215.73,215.04,215.64,14483.0,206.4029,207.0363,206.3741,206.9499,14483.0
2023-10-30 10:30:00,215.72,215.8,215.34,215.41,1874.0,207.0267,207.1034,206.662,206.7292,1874.0
2023-10-30 10:40:00,215.44,215.77,215.34,215.6,1543.0,206.758,207.0747,206.662,206.9115,1543.0
2023-10-30 10:50:00,215.5,215.89,215.45,215.88,5208.0,206.8155,207.1898,206.7676,207.1802,5208.0
2023-10-30 11:00:00,216.0,216.29,215.99,216.25,1700.0,207.2954,207.5737,207.2858,207.5353,1700.0
2023-10-30 11:10:00,216.31,216.36,216.09,216.12,1827.0,207.5929,207.6409,207.3818,207.4106,1827.0
2023-10-30 11:20:00,216.06,216.17,215.85,216.13,1714.0,207.353,207.4585,207.1514,207.4201,1714.0
2023-10-30 11:30:00,216.21,216.67,216.2,216.5,3933.0,207.4969,207.9384,207.4873,207.7752,3933.0
2023-10-30 11:40:00,216.33,216.62,216.2,216.56,3291.0,207.6121,207.8904,207.4873,207.8328,3291.0
2023-10-30 11:50:00,216.55,216.71,216.49,216.59,2458.0,207.8232,207.9768,207.7656,207.8616,2458.0
2023-10-30 12:00:00,216.51,216.55,215.92,215.92,9767.0,207.7848,207.8232,207.2186,207.2186,9767.0
2023-10-30 12:10:00,215.95,216.08,215.52,215.74,8813.0,207.2474,207.3722,206.8347,207.0459,8813.0
2023-10-30 12:20:00,215.71,215.83,215.28,215.32,5763.0,207.0171,207.1322,206.6044,206.6428,5763.0
2023-10-30 12:30:00,215.35,215.51,215.22,215.3,10095.0,206.6716,206.8251,206.5468,206.6236,10095.0
2023-10-30 12:40:00,215.34,215.48,215.17,215.29,4139.0,206.662,206.7963,206.4988,206.614,4139.0
2023-10-30 12:50:00,215.29,215.37,214.94,215.18,4076.0,206.614,206.6908,206.2781,206.5084,4076.0
2023-10-30 13:00:00,215.25,215.58,215.16,215.52,4898.0,206.5756,206.8923,206.4892,206.8347,4898.0
2023-10-30 13:10:00,215.55,215.73,215.55,215.68,1853.0,206.8635,207.0363,206.8635,206.9883,1853.0
2023-10-30 13:20:00,215.53,216.42,215.49,216.19,5176.0,206.8443,207.6985,206.8059,207.4777,5176.0
2023-10-30 13:30:00,216.31,216.54,216.18,216.37,3826.0,207.5929,207.8136,207.4681,207.6505,3826.0
2023-10-30 13:40:00,216.37,216.51,216.31,216.51,2812.0,207.6505,207.7848,207.5929,207.7848,2812.0
2023-10-30 13:50:00,216.56,216.88,216.48,216.83,3272.0,207.8328,208.1399,207.756,208.0919,3272.0
2023-10-30 14:00:00,216.83,216.84,216.6,216.71,2150.0,208.0919,208.1015,207.8712,207.9768,2150.0
2023-10-30 14:10:00,216.64,216.92,216.28,216.39,14487.0,207.9096,208.1783,207.5641,207.6697,14487.0
2023-10-30 14:20:00,216.34,217.11,216.33,217.11,6228.0,207.6217,208.3607,207.6121,208.3607,6228.0
2023-10-30 14:30:00,217.1,217.36,216.94,217.36,4878.0,208.3511,208.6006,208.1975,208.6006,4878.0
2023-10-30 14:40:00,217.17,217.67,217.04,217.58,6273.0,208.4182,208.8981,208.2935,208.8117,6273.0
2023-10-30 14:50:00,217.57,217.66,217.25,217.4,4898.0,208.8021,208.8885,208.495,208.639,4898.0
2023-10-30 15:00:00,217.35,217.72,217.19,217.56,5950.0,208.591,208.9461,208.4374,208.7925,5950.0
2023-10-30 15:10:00,217.55,218.05,217.55,217.99,6171.0,208.7829,209.2628,208.7829,209.2052,6171.0
2023-10-30 15:20:00,217.92,218.01,217.63,217.79,6431.0,209.138,209.2244,208.8597,209.0133,6431.0
2023-10-30 15:30:00,217.74,217.86,217.51,217.73,7922.0,208.9653,209.0804,208.7445,208.9557,7922.0
2023-10-30 15:40:00,217.8,218.01,217.65,217.75,12244.0,209.0228,209.2244,208.8789,208.9749,12244.0
2023-10-30 15:50:00,217.73,217.83,217.5,217.67,57837.0,208.9557,209.0516,208.7349,208.8981,57837.0
2023-10-31 09:30:00,215.94,217.06,215.8,215.86,22684.0,207.2378,208.3127,207.1034,207.161,22684.0
2023-10-31 09:40:00,215.63,216.19,214.52,215.13,12824.0,206.9403,207.4777,205.875,206.4604,12824.0
2023-10-31 09:50:00,215.1,215.93,215.09,215.56,7030.0,206.4317,207.2282,206.4221,206.8731,7030.0
2023-10-31 10:00:00,215.14,215.21,214.68,215.18,12995.0,206.47,206.5372,206.0286,206.5084,12995.0
2023-10-31 10:10:00,215.24,216.29,215.23,215.65,10323.0,206.566,207.5737,206.5564,206.9595,10323.0
2023-10-31 10:20:00,215.68,215.74,215.18,215.54,17014.0,206.9883,207.0459,206.5084,206.8539,17014.0
2023-10-31 10:30:00,215.48,215.61,214.31,214.63,14258.0,206.7963,206.9211,205.6735,205.9806,14258.0
2023-10-31 10:40:00,214.57,215.07,214.57,215.07,5213.0,205.923,206.4029,205.923,206.4029,5213.0
2023-10-31 10:50:00,214.98,215.36,214.93,215.36,3759.0,206.3165,206.6812,206.2685,206.6812,3759.0
2023-10-31 11:00:00,215.56,215.73,215.28,215.72,7448.0,206.8731,207.0363,206.6044,207.0267,7448.0
2023-10-31 11:10:00,215.72,216.27,215.6,215.77,4302.0,207.0267,207.5545,206.9115,207.0747,4302.0
2023-10-31 11:20:00,215.81,216.41,215.67,216.26,4728.0,207.113,207.6889,206.9787,207.5449,4728.0
2023-10-31 11:30:00,216.21,216.55,216.2,216.53,4365.0,207.4969,207.8232,207.4873,207.804,4365.0
2023-10-31 11:40:00,216.36,216.46,216.11,216.21,5409.0,207.6409,207.7369,207.401,207.4969,5409.0
2023-10-31 11:50:00,216.38,217.15,216.13,217.05,6131.0,207.6601,208.399,207.4201,208.3031,6131.0
2023-10-31 12:00:00,217.08,217.08,216.54,216.75,4571.0,208.3319,208.3319,207.8136,208.0152,4571.0
2023-10-31 12:10:00,216.5,216.8,216.25,216.31,6037.0,207.7752,208.0631,207.5353,207.5929,6037.0
2023-10-31 12:20:00,216.03,216.08,215.86,216.07,6025.0,207.3242,207.3722,207.161,207.3626,6025.0
2023-10-31 12:30:00,216.08,216.6,216.01,216.59,5588.0,207.3722,207.8712,207.305,207.8616,5588.0
2023-10-31 12:40:00,216.43,216.67,215.98,216.42,5971.0,207.7081,207.9384,207.2762,207.6985,5971.0
2023-10-31 12:50:00,216.38,216.38,216.01,216.25,2443.0,207.6601,207.6601,207.305,207.5353,2443.0
2023-10-31 13:00:00,216.26,216.37,216.1,216.37,2845.0,207.5449,207.6505,207.3914,207.6505,2845.0
2023-10-31 13:10:00,216.23,216.27,216.03,216.23,6290.0,207.5161,207.5545,207.3242,207.5161,6290.0
2023-10-31 13:20:00,216.31,216.38,216.06,216.15,2710.0,207.5929,207.6601,207.353,207.4393,2710.0
2023-10-31 13:30:00,216.21,216.26,216.08,216.2,5171.0,207.4969,207.5449,207.3722,207.4873,5171.0
2023-10-31 13:40:00,216.18,216.75,216.18,216.61,6436.0,207.4681,208.0152,207.4681,207.8808,6436.0
2023-10-31 13:50:00,216.49,216.93,216.49,216.92,3699.0,207.7656,208.1879,207.7656,208.1783,3699.0
2023-10-31 14:00:00,216.81,217.08,216.7,217.05,8464.0,208.0727,208.3319,207.9672,208.3031,8464.0
2023-10-31 14:10:00,216.98,217.26,216.37,216.38,11576.0,208.2359,208.5046,207.6505,207.6601,11576.0
2023-10-31 14:20:00,216.48,216.78,216.39,216.66,5326.0,207.756,208.044,207.6697,207.9288,5326.0
2023-10-31 14:30:00,216.6,216.6,216.12,216.29,11901.0,207.8712,207.8712,207.4106,207.5737,11901.0
2023-10-31 14:40:00,216.3,216.8,216.22,216.74,9583.0,207.5833,208.0631,207.5065,208.0056,9583.0
2023-10-31 14:50:00,216.76,216.8,216.57,216.57,6488.0,208.0248,208.0631,207.8424,207.8424,6488.0
2023-10-31 15:00:00,216.54,216.92,216.37,216.72,16311.0,207.8136,208.1783,207.6505,207.9864,16311.0
2023-10-31 15:10:00,216.67,217.36,216.45,217.36,15230.0,207.9384,208.6006,207.7273,208.6006,15230.0
2023-10-31 15:20:00,217.36,217.4,216.42,216.45,9688.0,208.6006,208.639,207.6985,207.7273,9688.0
2023-10-31 15:30:00,216.42,216.42,215.47,215.5,32298.0,207.6985,207.6985,206.7867,206.8155,32298.0
2023-10-31 15:40:00,215.54,215.73,215.4,215.53,71717.0,206.8539,207.0363,206.7196,206.8443,71717.0
2023-10-31 15:50:00,215.48,216.34,215.22,216.31,116472.0,206.7963,207.6217,206.5468,207.5929,116472.0
2023-11-01 09:30:00,217.16,217.16,215.2,215.56,12446.0,208.4086,208.4086,206.5276,206.8731,12446.0
2023-11-01 09:40:00,215.56,216.07,215.14,215.84,24337.0,206.8731,207.3626,206.47,207.1418,24337.0
2023-11-01 09:50:00,215.87,217.16,215.87,217.06,8800.0,207.1706,208.4086,207.1706,208.3127,8800.0
2023-11-01 10:00:00,217.11,218.17,217.03,217.92,18882.0,208.3607,209.3779,208.2839,209.138,18882.0
2023-11-01 10:10:00,217.92,217.94,217.17,217.35,33276.0,209.138,209.1572,208.4182,208.591,33276.0
2023-11-01 10:20:00,217.5,218.08,217.47,217.86,12186.0,208.7349,209.2916,208.7061,209.0804,12186.0
2023-11-01 10:30:00,217.83,217.88,217.24,217.31,41874.0,209.0516,209.0996,208.4854,208.5526,41874.0
2023-11-01 10:40:00,217.37,217.55,216.69,216.74,8514.0,208.6102,208.7829,207.9576,208.0056,8514.0
2023-11-01 10:50:00,216.65,216.91,216.06,216.23,11113.0,207.9192,208.1687,207.353,207.5161,11113.0
2023-11-01 11:00:00,216.09,216.47,215.94,216.36,8900.0,207.3818,207.7464,207.2378,207.6409,8900.0
2023-11-01 11:10:00,216.36,216.39,215.75,216.04,11513.0,207.6409,207.6697,207.0555,207.3338,11513.0
2023-11-01 11:20:00,216.03,216.43,215.89,216.17,11831.0,207.3242,207.7081,207.1898,207.4585,11831.0
2023-11-01 11:30:00,216.17,216.33,215.97,216.16,4174.0,207.4585,207.6121,207.2666,207.4489,4174.0
2023-11-01 11:40:00,216.15,216.57,216.12,216.45,3307.0,207.4393,207.8424,207.4106,207.7273,3307.0
2023-11-01 11:50:00,216.53,216.53,216.15,216.41,7047.0,207.804,207.804,207.4393,207.6889,7047.0
2023-11-01 12:00:00,216.32,216.36,216.05,216.19,5553.0,207.6025,207.6409,207.3434,207.4777,5553.0
2023-11-01 12:10:00,216.19,216.2,215.89,216.15,12739.0,207.4777,207.4873,207.1898,207.4393,12739.0
2023-11-01 12:20:00,216.27,216.48,216.17,216.35,3062.0,207.5545,207.756,207.4585,207.6313,3062.0
2023-11-01 12:30:00,216.37,216.52,216.08,216.08,6241.0,207.6505,207.7944,207.3722,207.3722,6241.0
2023-11-01 12:40:00,216.18,216.18,215.71,215.85,8946.0,207.4681,207.4681,207.0171,207.1514,8946.0
2023-11-01 12:50:00,215.92,215.92,215.69,215.7,6162.0,207.2186,207.2186,206.9979,207.0075,6162.0
2023-11-01 13:00:00,215.71,215.74,215.35,215.6,6549.0,207.0171,207.0459,206.6716,206.9115,6549.0
2023-11-01 13:10:00,215.5,216.25,215.49,215.9,5532.0,206.8155,207.5353,206.8059,207.1994,5532.0
2023-11-01 13:20:00,215.85,215.85,215.34,215.77,5863.0,207.1514,207.1514,206.662,207.0747,5863.0
2023-11-01 13:30:00,215.77,215.99,215.65,215.92,7930.0,207.0747,207.2858,206.9595,207.2186,7930.0
2023-11-01 13:40:00,215.86,216.39,215.82,216.2,7935.0,207.161,207.6697,207.1226,207.4873,7935.0
2023-11-01 13:50:00,216.3,216.89,216.3,216.78,15789.0,207.5833,208.1495,207.5833,208.044,15789.0
2023-11-01 14:00:00,216.96,217.04,216.3,216.7,13286.0,208.2167,208.2935,207.5833,207.9672,13286.0
2023-11-01 14:10:00,216.75,216.9,216.35,216.64,10429.0,208.0152,208.1591,207.6313,207.9096,10429.0
2023-11-01 14:20:00,216.64,217.24,216.62,217.12,10620.0,207.9096,208.4854,207.8904,208.3703,10620.0
2023-11-01 14:30:00,217.08,217.51,216.82,216.86,54841.0,208.3319,208.7445,208.0823,208.1207,54841.0
2023-11-01 14:40:00,216.73,216.85,216.19,216.55,11897.0,207.996,208.1111,207.4777,207.8232,11897.0
2023-11-01 14:50:00,216.68,217.74,216.54,217.65,10023.0,207.948,208.9653,207.8136,208.8789,10023.0
2023-11-01 15:00:00,217.63,218.43,217.63,218.21,14043.0,208.8597,209.6275,208.8597,209.4163,14043.0
2023-11-01 15:10:00,218.25,218.25,217.48,217.83,24125.0,209.4547,209.4547,208.7157,209.0516,24125.0
2023-11-01 15:20:00,217.89,218.71,217.84,218.42,29016.0,209.1092,209.8962,209.0612,209.6179,29016.0
2023-11-01 15:30:00,218.42,218.72,218.36,218.57,21294.0,209.6179,209.9058,209.5603,209.7618,21294.0
2023-11-01 15:40:00,218.63,218.63,218.01,218.31,44027.0,209.8194,209.8194,209.2244,209.5123,44027.0
2023-11-01 15:50:00,218.3,218.4,217.83,218.12,116280.0,209.5027,209.5987,209.0516,209.33,116280.0
2023-11-02 09:30:00,223.75,225.07,221.97,222.93,33745.0,214.7331,215.9999,213.0248,213.9461,33745.0
2023-11-02 09:40:00,223.11,223.11,218.34,219.95,31980.0,214.1189,214.1189,209.5411,211.0862,31980.0
2023-11-02 09:50:00,219.71,220.66,219.6,219.81,11363.0,210.8559,211.7676,210.7503,210.9518,11363.0
2023-11-02 10:00:00,219.79,219.79,216.68,216.8,20821.0,210.9327,210.9327,207.948,208.0631,20821.0
2023-11-02 10:10:00,216.92,217.44,216.87,217.24,19466.0,208.1783,208.6774,208.1303,208.4854,19466.0
2023-11-02 10:20:00,217.24,217.53,216.55,216.65,21315.0,208.4854,208.7637,207.8232,207.9192,21315.0
2023-11-02 10:30:00,216.56,216.68,214.0,214.0,26722.0,207.8328,207.948,205.376,205.376,26722.0
2023-11-02 10:40:00,213.93,214.56,213.31,214.02,40474.0,205.3088,205.9134,204.7138,205.3952,40474.0
2023-11-02 10:50:00,213.78,214.64,212.8,214.38,27105.0,205.1649,205.9902,204.2243,205.7407,27105.0
2023-11-02 11:00:00,214.37,216.1,214.37,215.73,19837.0,205.7311,207.3914,205.7311,207.0363,19837.0
2023-11-02 11:10:00,215.73,216.22,215.14,216.06,8333.0,207.0363,207.5065,206.47,207.353,8333.0
2023-11-02 11:20:00,216.18,216.39,215.49,216.01,39343.0,207.4681,207.6697,206.8059,207.305,39343.0
2023-11-02 11:30:00,216.02,216.5,215.75,216.02,23201.0,207.3146,207.7752,207.0555,207.3146,23201.0
2023-11-02 11:40:00,216.12,216.72,215.84,216.2,16248.0,207.4106,207.9864,207.1418,207.4873,16248.0
2023-11-02 11:50:00,216.04,216.17,215.65,215.71,23450.0,207.3338,207.4585,206.9595,207.0171,23450.0
2023-11-02 12:00:00,215.66,215.66,215.12,215.27,15985.0,206.9691,206.9691,206.4509,206.5948,15985.0
2023-11-02 12:10:00,215.2,215.35,214.39,215.1,23100.0,206.5276,206.6716,205.7503,206.4317,23100.0
2023-11-02 12:20:00,215.19,215.94,214.8,214.94,72959.0,206.518,207.2378,206.1437,206.2781,72959.0
2023-11-02 12:30:00,214.97,215.05,214.0,215.03,14614.0,206.3069,206.3837,205.376,206.3645,14614.0
2023-11-02 12:40:00,215.03,215.61,214.89,215.48,11446.0,206.3645,206.9211,206.2301,206.7963,11446.0
2023-11-02 12:50:00,215.63,215.77,215.19,215.28,4752.0,206.9403,207.0747,206.518,206.6044,4752.0
2023-11-02 13:00:00,215.38,215.84,215.38,215.84,2502.0,206.7004,207.1418,206.7004,207.1418,2502.0
2023-11-02 13:10:00,215.89,216.9,215.88,216.71,7004.0,207.1898,208.1591,207.1802,207.9768,7004.0
2023-11-02 13:20:00,216.61,217.17,216.53,217.1,7822.0,207.8808,208.4182,207.804,208.3511,7822.0
2023-11-02 13:30:00,217.14,217.44,216.69,216.71,19867.0,208.3894,208.6774,207.9576,207.9768,19867.0
2023-11-02 13:40:00,216.66,218.3,216.64,218.08,15325.0,207.9288,209.5027,207.9096,209.2916,15325.0
2023-11-02 13:50:00,217.83,217.9,217.35,217.67,13333.0,209.0516,209.1188,208.591,208.8981,13333.0
2023-11-02 14:00:00,217.61,217.63,217.28,217.29,11834.0,208.8405,208.8597,208.5238,208.5334,11834.0
2023-11-02 14:10:00,217.19,217.28,216.55,216.65,16006.0,208.4374,208.5238,207.8232,207.9192,16006.0
2023-11-02 14:20:00,216.65,216.87,216.21,216.4,23066.0,207.9192,208.1303,207.4969,207.6793,23066.0
2023-11-02 14:30:00,216.54,217.13,216.34,216.72,28559.0,207.8136,208.3799,207.6217,207.9864,28559.0
2023-11-02 14:40:00,216.74,217.79,216.71,217.79,13949.0,208.0056,209.0133,207.9768,209.0133,13949.0
2023-11-02 14:50:00,217.78,217.9,217.14,217.47,13800.0,209.0037,209.1188,208.3894,208.7061,13800.0
2023-11-02 15:00:00,217.45,217.77,216.9,217.77,22282.0,208.687,208.9941,208.1591,208.9941,22282.0
2023-11-02 15:10:00,217.88,218.17,217.79,217.95,13117.0,209.0996,209.3779,209.0133,209.1668,13117.0
2023-11-02 15:20:00,217.95,217.95,217.07,217.1,17260.0,209.1668,209.1668,208.3223,208.3511,17260.0
2023-11-02 15:30:00,217.08,217.37,217.02,217.37,21896.0,208.3319,208.6102,208.2743,208.6102,21896.0
2023-11-02 15:40:00,217.39,217.83,217.39,217.59,30022.0,208.6294,209.0516,208.6294,208.8213,30022.0
2023-11-02 15:50:00,217.43,218.08,217.42,217.93,112448.0,208.6678,209.2916,208.6582,209.1476,112448.0
2023-11-03 09:30:00,220.24,223.93,220.11,223.56,41833.0,211.3645,214.9058,211.2398,214.5507,41833.0
2023-11-03 09:40:00,223.86,224.83,221.5,221.9,22443.0,214.8386,215.7695,212.5737,212.9576,22443.0
2023-11-03 09:50:00,221.91,222.59,221.88,222.41,36042.0,212.9672,213.6198,212.9384,213.4471,36042.0
2023-11-03 10:00:00,222.55,224.12,222.5,223.84,23669.0,213.5814,215.0882,213.5334,214.8194,23669.0
2023-11-03 10:10:00,223.7,224.95,223.55,224.65,22806.0,214.6851,215.8847,214.5411,215.5968,22806.0
2023-11-03 10:20:00,224.64,225.43,224.61,225.37,8628.0,215.5872,216.3454,215.5584,216.2878,8628.0
2023-11-03 10:30:00,225.36,225.36,224.38,224.44,9572.0,216.2782,216.2782,215.3377,215.3953,9572.0
2023-11-03 10:40:00,224.48,224.79,224.12,224.12,16105.0,215.4337,215.7312,215.0882,215.0882,16105.0
2023-11-03 10:50:00,224.19,224.28,223.75,223.95,15392.0,215.1553,215.2417,214.7331,214.925,15392.0
2023-11-03 11:00:00,224.1,224.11,223.57,223.6,7921.0,215.069,215.0786,214.5603,214.5891,7921.0
2023-11-03 11:10:00,223.45,224.14,223.44,224.06,5090.0,214.4452,215.1074,214.4356,215.0306,5090.0
2023-11-03 11:20:00,224.16,225.09,223.96,224.85,17620.0,215.1265,216.0191,214.9346,215.7887,17620.0
2023-11-03 11:30:00,224.9,225.03,224.72,224.92,6721.0,215.8367,215.9615,215.664,215.8559,6721.0
2023-11-03 11:40:00,224.77,224.78,224.51,224.71,4773.0,215.712,215.7216,215.4624,215.6544,4773.0
2023-11-03 11:50:00,224.85,225.31,224.82,224.96,7880.0,215.7887,216.2302,215.76,215.8943,7880.0
2023-11-03 12:00:00,225.13,225.36,224.6,224.97,4714.0,216.0575,216.2782,215.5488,215.9039,4714.0
2023-11-03 12:10:00,225.06,225.39,224.96,225.31,4516.0,215.9903,216.307,215.8943,216.2302,4516.0
2023-11-03 12:20:00,225.28,225.32,224.81,224.83,5709.0,216.2014,216.2398,215.7504,215.7695,5709.0
2023-11-03 12:30:00,224.79,225.04,224.57,224.85,5469.0,215.7312,215.9711,215.52,215.7887,5469.0
2023-11-03 12:40:00,224.84,224.97,224.68,224.89,5007.0,215.7791,215.9039,215.6256,215.8271,5007.0
2023-11-03 12:50:00,224.76,224.96,224.73,224.94,4311.0,215.7024,215.8943,215.6736,215.8751,4311.0
2023-11-03 13:00:00,224.9,225.33,224.89,224.96,4153.0,215.8367,216.2494,215.8271,215.8943,4153.0
2023-11-03 13:10:00,224.93,225.12,224.88,224.99,5138.0,215.8655,216.0479,215.8175,215.9231,5138.0
2023-11-03 13:20:00,225.15,225.73,225.1,225.66,15851.0,216.0767,216.6333,216.0287,216.5661,15851.0
2023-11-03 13:30:00,225.77,226.43,225.77,226.16,19549.0,216.6717,217.3051,216.6717,217.0459,19549.0
2023-11-03 13:40:00,226.15,226.28,226.06,226.28,2829.0,217.0364,217.1611,216.95,217.1611,2829.0
2023-11-03 13:50:00,226.29,226.53,226.23,226.47,3642.0,217.1707,217.401,217.1131,217.3435,3642.0
2023-11-03 14:00:00,226.36,226.41,226.17,226.38,5653.0,217.2379,217.2859,217.0555,217.2571,5653.0
2023-11-03 14:10:00,226.33,226.74,226.28,226.67,4598.0,217.2091,217.6026,217.1611,217.5354,4598.0
2023-11-03 14:20:00,226.67,227.1,226.67,227.06,6787.0,217.5354,217.9481,217.5354,217.9097,6787.0
2023-11-03 14:30:00,227.05,227.24,226.91,227.14,9973.0,217.9001,218.0824,217.7657,217.9865,9973.0
2023-11-03 14:40:00,227.14,227.53,227.13,227.17,11548.0,217.9865,218.3607,217.9769,218.0152,11548.0
2023-11-03 14:50:00,227.19,227.26,227.09,227.15,5194.0,218.0344,218.1016,217.9385,217.9961,5194.0
2023-11-03 15:00:00,227.07,227.4,226.88,227.29,9928.0,217.9193,218.236,217.7369,218.1304,9928.0
2023-11-03 15:10:00,227.35,227.45,226.96,227.16,8169.0,218.188,218.284,217.8137,218.0057,8169.0
2023-11-03 15:20:00,227.24,227.37,226.56,226.69,16341.0,218.0824,218.2072,217.4298,217.5546,16341.0
2023-11-03 15:30:00,226.64,227.13,226.54,226.87,14551.0,217.5066,217.9769,217.4106,217.7273,14551.0
2023-11-03 15:40:00,226.95,227.05,226.55,226.61,19706.0,217.8041,217.9001,217.4202,217.4778,19706.0
2023-11-03 15:50:00,226.54,226.85,225.81,225.87,124075.0,217.4106,217.7081,216.7101,216.7676,124075.0
2023-11-06 09:30:00,226.47,227.31,224.52,224.94,10401.0,217.3435,218.1496,215.472,215.8751,10401.0
2023-11-06 09:40:00,224.01,224.02,220.6,222.25,41313.0,214.9826,214.9922,211.71,213.2935,41313.0
2023-11-06 09:50:00,222.34,223.19,221.76,222.11,5589.0,213.3799,214.1956,212.8233,213.1592,5589.0
2023-11-06 10:00:00,222.09,222.45,221.74,222.41,7925.0,213.14,213.4855,212.8041,213.4471,7925.0
2023-11-06 10:10:00,222.41,222.41,221.61,221.99,7649.0,213.4471,213.4471,212.6793,213.044,7649.0
2023-11-06 10:20:00,222.06,222.89,221.93,222.79,6896.0,213.1112,213.9077,212.9864,213.8118,6896.0
2023-11-06 10:30:00,222.83,222.88,222.05,222.06,15516.0,213.8501,213.8981,213.1016,213.1112,15516.0
2023-11-06 10:40:00,222.27,222.72,222.21,222.45,7653.0,213.3127,213.7446,213.2551,213.4855,7653.0
2023-11-06 10:50:00,222.49,222.73,222.35,222.46,14726.0,213.5238,213.7542,213.3895,213.4951,14726.0
2023-11-06 11:00:00,222.56,222.57,222.03,222.22,5104.0,213.591,213.6006,213.0824,213.2647,5104.0
2023-11-06 11:10:00,222.25,222.4,222.0,222.05,5675.0,213.2935,213.4375,213.0536,213.1016,5675.0
2023-11-06 11:20:00,221.99,221.99,221.29,221.43,8256.0,213.044,213.044,212.3722,212.5066,8256.0
2023-11-06 11:30:00,221.41,221.68,221.21,221.22,4723.0,212.4874,212.7465,212.2954,212.305,4723.0
2023-11-06 11:40:00,221.28,221.78,221.28,221.67,20424.0,212.3626,212.8425,212.3626,212.7369,20424.0
2023-11-06 11:50:00,221.66,221.75,221.46,221.61,4777.0,212.7273,212.8137,212.5354,212.6793,4777.0
2023-11-06 12:00:00,221.72,221.93,221.65,221.75,9937.0,212.7849,212.9864,212.7177,212.8137,9937.0
2023-11-06 12:10:00,221.8,222.09,221.72,221.81,5510.0,212.8617,213.14,212.7849,212.8713,5510.0
2023-11-06 12:20:00,221.98,222.22,221.98,222.12,5760.0,213.0344,213.2647,213.0344,213.1688,5760.0
2023-11-06 12:30:00,222.11,222.22,221.74,221.82,3226.0,213.1592,213.2647,212.8041,212.8808,3226.0
2023-11-06 12:40:00,221.79,221.79,221.44,221.72,3921.0,212.8521,212.8521,212.5162,212.7849,3921.0
2023-11-06 12:50:00,221.55,221.72,221.3,221.34,8403.0,212.6217,212.7849,212.3818,212.4202,8403.0
2023-11-06 13:00:00,221.4,221.41,220.9,220.91,4960.0,212.4778,212.4874,211.9979,212.0075,4960.0
2023-11-06 13:10:00,220.9,220.96,220.37,220.54,4504.0,211.9979,212.0555,211.4893,211.6524,4504.0
2023-11-06 13:20:00,220.43,220.8,220.33,220.8,5336.0,211.5469,211.902,211.4509,211.902,5336.0
2023-11-06 13:30:00,220.81,221.08,220.7,220.79,10138.0,211.9115,212.1707,211.806,211.8924,10138.0
2023-11-06 13:40:00,220.77,220.86,220.59,220.59,5410.0,211.8732,211.9595,211.7004,211.7004,5410.0
2023-11-06 13:50:00,220.43,220.47,220.12,220.36,10026.0,211.5469,211.5853,211.2494,211.4797,10026.0
2023-11-06 14:00:00,220.4,220.59,220.28,220.31,9339.0,211.5181,211.7004,211.4029,211.4317,9339.0
2023-11-06 14:10:00,220.31,220.37,220.16,220.25,8315.0,211.4317,211.4893,211.2877,211.3741,8315.0
2023-11-06 14:20:00,220.15,220.19,219.94,220.02,15026.0,211.2781,211.3165,211.0766,211.1534,15026.0
2023-11-06 14:30:00,220.06,220.68,220.04,220.64,10735.0,211.1918,211.7868,211.1726,211.7484,10735.0
2023-11-06 14:40:00,220.5,221.47,220.5,221.22,3808.0,211.614,212.545,211.614,212.305,3808.0
2023-11-06 14:50:00,221.05,221.06,220.54,220.82,7804.0,212.1419,212.1515,211.6524,211.9211,7804.0
2023-11-06 15:00:00,220.81,220.82,220.46,220.55,5901.0,211.9115,211.9211,211.5757,211.662,5901.0
2023-11-06 15:10:00,220.55,221.08,220.54,221.08,12887.0,211.662,212.1707,211.6524,212.1707,12887.0
2023-11-06 15:20:00,221.0,221.0,220.57,220.74,10784.0,212.0939,212.0939,211.6812,211.8444,10784.0
2023-11-06 15:30:00,220.7,220.88,220.36,220.78,13423.0,211.806,211.9787,211.4797,211.8828,13423.0
2023-11-06 15:40:00,220.72,220.93,220.58,220.87,23804.0,211.8252,212.0267,211.6908,211.9691,23804.0
2023-11-06 15:50:00,220.96,220.96,219.99,219.99,104136.0,212.0555,212.0555,211.1246,211.1246,104136.0
2023-11-07 09:30:00,218.9,218.95,217.07,218.57,12310.0,210.0785,210.1265,208.3223,209.7618,12310.0
2023-11-07 09:40:00,218.01,218.41,217.95,218.19,9514.0,209.2244,209.6083,209.1668,209.3971,9514.0
2023-11-07 09:50:00,218.23,218.5,217.83,218.27,17721.0,209.4355,209.6946,209.0516,209.4739,17721.0
2023-11-07 10:00:00,218.08,218.54,218.08,218.51,13499.0,209.2916,209.733,209.2916,209.7042,13499.0
2023-11-07 10:10:00,218.42,218.55,218.03,218.55,11184.0,209.6179,209.7426,209.2436,209.7426,11184.0
2023-11-07 10:20:00,218.67,219.53,218.5,219.53,18101.0,209.8578,210.6831,209.6946,210.6831,18101.0
2023-11-07 10:30:00,219.43,220.04,219.42,220.04,11775.0,210.5872,211.1726,210.5776,211.1726,11775.0
2023-11-07 10:40:00,220.06,220.24,219.74,220.24,7356.0,211.1918,211.3645,210.8847,211.3645,7356.0
2023-11-07 10:50:00,220.14,220.17,219.3,219.3,13140.0,211.2685,211.2973,210.4624,210.4624,13140.0
2023-11-07 11:00:00,219.28,219.45,219.03,219.37,8175.0,210.4432,210.6064,210.2033,210.5296,8175.0
2023-11-07 11:10:00,219.31,220.02,219.27,219.76,7824.0,210.472,211.1534,210.4336,210.9039,7824.0
2023-11-07 11:20:00,219.77,219.89,219.63,219.89,6537.0,210.9135,211.0286,210.7791,211.0286,6537.0
2023-11-07 11:30:00,219.89,220.22,219.89,219.9,11013.0,211.0286,211.3453,211.0286,211.0382,11013.0
2023-11-07 11:40:00,219.98,220.22,219.69,219.81,10777.0,211.115,211.3453,210.8367,210.9518,10777.0
2023-11-07 11:50:00,219.62,219.71,219.46,219.59,2886.0,210.7695,210.8559,210.616,210.7407,2886.0
2023-11-07 12:00:00,219.52,219.67,219.41,219.43,6100.0,210.6735,210.8175,210.568,210.5872,6100.0
2023-11-07 12:10:00,219.56,219.7,219.54,219.63,7148.0,210.7119,210.8463,210.6927,210.7791,7148.0
2023-11-07 12:20:00,219.57,219.68,219.3,219.37,5939.0,210.7215,210.8271,210.4624,210.5296,5939.0
2023-11-07 12:30:00,219.3,219.44,219.09,219.3,11824.0,210.4624,210.5968,210.2609,210.4624,11824.0
2023-11-07 12:40:00,219.34,219.42,219.22,219.25,7701.0,210.5008,210.5776,210.3856,210.4144,7701.0
2023-11-07 12:50:00,219.28,219.58,219.26,219.57,3820.0,210.4432,210.7311,210.424,210.7215,3820.0
2023-11-07 13:00:00,219.56,219.93,219.52,219.92,4608.0,210.7119,211.067,210.6735,211.0574,4608.0
2023-11-07 13:10:00,219.87,219.95,219.66,219.92,6429.0,211.0094,211.0862,210.8079,211.0574,6429.0
2023-11-07 13:20:00,219.86,220.0,219.79,219.91,5537.0,210.9998,211.1342,210.9327,211.0478,5537.0
2023-11-07 13:30:00,219.85,220.0,219.72,219.95,5024.0,210.9902,211.1342,210.8655,211.0862,5024.0
2023-11-07 13:40:00,219.97,220.48,219.82,220.41,7130.0,211.1054,211.5948,210.9614,211.5277,7130.0
2023-11-07 13:50:00,220.43,220.63,219.92,219.98,5413.0,211.5469,211.7388,211.0574,211.115,5413.0
2023-11-07 14:00:00,220.1,220.44,220.05,220.44,2264.0,211.2302,211.5565,211.1822,211.5565,2264.0
2023-11-07 14:10:00,220.43,220.61,220.42,220.61,4180.0,211.5469,211.7196,211.5373,211.7196,4180.0
2023-11-07 14:20:00,220.72,220.8,220.51,220.71,8610.0,211.8252,211.902,211.6236,211.8156,8610.0
2023-11-07 14:30:00,220.69,220.69,220.29,220.29,5192.0,211.7964,211.7964,211.4125,211.4125,5192.0
2023-11-07 14:40:00,220.13,220.28,220.06,220.21,4483.0,211.259,211.4029,211.1918,211.3357,4483.0
2023-11-07 14:50:00,220.17,220.24,219.99,220.06,4609.0,211.2973,211.3645,211.1246,211.1918,4609.0
2023-11-07 15:00:00,220.05,220.22,219.98,220.0,8081.0,211.1822,211.3453,211.115,211.1342,8081.0
2023-11-07 15:10:00,219.92,220.09,219.69,220.02,20281.0,211.0574,211.2206,210.8367,211.1534,20281.0
2023-11-07 15:20:00,220.02,220.16,219.88,220.01,10311.0,211.1534,211.2877,211.019,211.1438,10311.0
2023-11-07 15:30:00,220.01,220.29,219.9,220.27,20405.0,211.1438,211.4125,211.0382,211.3933,20405.0
2023-11-07 15:40:00,220.28,220.88,220.28,220.44,22280.0,211.4029,211.9787,211.4029,211.5565,22280.0
2023-11-07 15:50:00,220.35,220.61,219.61,219.65,94915.0,211.4701,211.7196,210.7599,210.7983,94915.0
2023-11-08 09:30:00,219.82,219.82,218.58,218.92,13964.0,210.9614,210.9614,209.7714,210.0977,13964.0
2023-11-08 09:40:00,219.26,219.69,219.21,219.42,2677.0,210.424,210.8367,210.376,210.5776,2677.0
2023-11-08 09:50:00,219.07,219.48,218.7,219.0,4034.0,210.2417,210.6351,209.8866,210.1745,4034.0
2023-11-08 10:00:00,218.89,219.83,218.89,219.83,6833.0,210.0689,210.971,210.0689,210.971,6833.0
2023-11-08 10:10:00,219.79,220.05,219.21,219.22,11410.0,210.9327,211.1822,210.376,210.3856,11410.0
2023-11-08 10:20:00,219.22,219.43,218.73,219.21,12298.0,210.3856,210.5872,209.9154,210.376,12298.0
2023-11-08 10:30:00,219.02,219.32,218.95,218.97,9553.0,210.1937,210.4816,210.1265,210.1457,9553.0
2023-11-08 10:40:00,219.12,219.25,218.68,218.83,4018.0,210.2897,210.4144,209.8674,210.0113,4018.0
2023-11-08 10:50:00,218.75,218.82,218.23,218.35,8876.0,209.9346,210.0017,209.4355,209.5507,8876.0
2023-11-08 11:00:00,218.42,218.62,218.27,218.42,2156.0,209.6179,209.8098,209.4739,209.6179,2156.0
2023-11-08 11:10:00,218.39,218.69,218.3,218.5,6362.0,209.5891,209.877,209.5027,209.6946,6362.0
2023-11-08 11:20:00,218.52,218.57,218.33,218.56,5208.0,209.7138,209.7618,209.5315,209.7522,5208.0
2023-11-08 11:30:00,218.53,218.65,218.36,218.4,3558.0,209.7234,209.8386,209.5603,209.5987,3558.0
2023-11-08 11:40:00,218.55,218.68,218.46,218.54,2889.0,209.7426,209.8674,209.6563,209.733,2889.0
2023-11-08 11:50:00,218.45,218.6,217.91,218.06,4374.0,209.6467,209.7906,209.1284,209.2724,4374.0
2023-11-08 12:00:00,217.94,218.06,217.33,217.53,5596.0,209.1572,209.2724,208.5718,208.7637,5596.0
2023-11-08 12:10:00,217.5,217.66,217.36,217.62,2915.0,208.7349,208.8885,208.6006,208.8501,2915.0
2023-11-08 12:20:00,217.78,217.89,217.69,217.8,2013.0,209.0037,209.1092,208.9173,209.0228,2013.0
2023-11-08 12:30:00,217.78,218.04,217.78,218.03,7158.0,209.0037,209.2532,209.0037,209.2436,7158.0
2023-11-08 12:40:00,218.06,218.06,217.71,217.85,2163.0,209.2724,209.2724,208.9365,209.0708,2163.0
2023-11-08 12:50:00,217.9,218.0,217.75,217.98,2639.0,209.1188,209.2148,208.9749,209.1956,2639.0
2023-11-08 13:00:00,218.22,218.52,218.11,218.41,5977.0,209.4259,209.7138,209.3204,209.6083,5977.0
2023-11-08 13:10:00,218.35,218.35,217.99,218.18,2100.0,209.5507,209.5507,209.2052,209.3875,2100.0
2023-11-08 13:20:00,218.06,218.15,217.86,217.86,4150.0,209.2724,209.3587,209.0804,209.0804,4150.0
2023-11-08 13:30:00,217.84,218.14,217.77,217.99,10014.0,209.0612,209.3491,208.9941,209.2052,10014.0
2023-11-08 13:40:00,218.04,218.11,217.97,218.06,2652.0,209.2532,209.3204,209.186,209.2724,2652.0
2023-11-08 13:50:00,218.04,218.1,217.96,218.03,1980.0,209.2532,209.3108,209.1764,209.2436,1980.0
2023-11-08 14:00:00,217.9,218.19,217.9,217.98,3263.0,209.1188,209.3971,209.1188,209.1956,3263.0
2023-11-08 14:10:00,217.92,217.99,217.92,217.98,2048.0,209.138,209.2052,209.138,209.1956,2048.0
2023-11-08 14:20:00,217.97,217.98,217.65,217.66,5943.0,209.186,209.1956,208.8789,208.8885,5943.0
2023-11-08 14:30:00,217.65,217.79,217.41,217.55,5436.0,208.8789,209.0133,208.6486,208.7829,5436.0
2023-11-08 14:40:00,217.56,217.57,217.43,217.5,5016.0,208.7925,208.8021,208.6678,208.7349,5016.0
2023-11-08 14:50:00,217.42,218.15,217.42,218.03,14494.0,208.6582,209.3587,208.6582,209.2436,14494.0
2023-11-08 15:00:00,218.03,218.06,217.84,217.9,5313.0,209.2436,209.2724,209.0612,209.1188,5313.0
2023-11-08 15:10:00,217.97,218.07,217.82,217.93,4943.0,209.186,209.282,209.042,209.1476,4943.0
2023-11-08 15:20:00,217.95,217.99,217.76,217.9,7590.0,209.1668,209.2052,208.9845,209.1188,7590.0
2023-11-08 15:30:00,217.85,217.88,217.63,217.76,11289.0,209.0708,209.0996,208.8597,208.9845,11289.0
2023-11-08 15:40:00,217.8,218.24,217.74,218.09,19087.0,209.0228,209.4451,208.9653,209.3012,19087.0
2023-11-08 15:50:00,218.07,218.18,217.45,217.49,151376.0,209.282,209.3875,208.687,208.7253,151376.0
2023-11-09 09:30:00,219.04,219.04,217.53,218.37,13757.0,210.2129,210.2129,208.7637,209.5699,13757.0
2023-11-09 09:40:00,218.37,219.15,217.82,218.06,15147.0,209.5699,210.3184,209.042,209.2724,15147.0
2023-11-09 09:50:00,218.03,219.0,217.66,219.0,7256.0,209.2436,210.1745,208.8885,210.1745,7256.0
2023-11-09 10:00:00,219.05,219.24,218.7,219.24,2955.0,210.2225,210.4048,209.8866,210.4048,2955.0
2023-11-09 10:10:00,219.06,219.4,218.51,218.51,16538.0,210.2321,210.5584,209.7042,209.7042,16538.0
2023-11-09 10:20:00,218.47,218.79,218.43,218.6,6525.0,209.6658,209.973,209.6275,209.7906,6525.0
2023-11-09 10:30:00,218.69,218.89,218.29,218.29,10012.0,209.877,210.0689,209.4931,209.4931,10012.0
2023-11-09 10:40:00,218.27,218.67,218.22,218.39,4583.0,209.4739,209.8578,209.4259,209.5891,4583.0
2023-11-09 10:50:00,218.39,218.84,218.39,218.69,4600.0,209.5891,210.0209,209.5891,209.877,4600.0
2023-11-09 11:00:00,218.69,218.84,218.55,218.57,10442.0,209.877,210.0209,209.7426,209.7618,10442.0
2023-11-09 11:10:00,218.57,218.73,218.23,218.34,4623.0,209.7618,209.9154,209.4355,209.5411,4623.0
2023-11-09 11:20:00,218.28,218.59,218.28,218.41,1600.0,209.4835,209.781,209.4835,209.6083,1600.0
2023-11-09 11:30:00,218.41,218.61,218.06,218.07,6828.0,209.6083,209.8002,209.2724,209.282,6828.0
2023-11-09 11:40:00,218.05,218.37,218.05,218.27,8375.0,209.2628,209.5699,209.2628,209.4739,8375.0
2023-11-09 11:50:00,218.2,218.31,218.09,218.17,3496.0,209.4067,209.5123,209.3012,209.3779,3496.0
2023-11-09 12:00:00,218.14,218.37,218.08,218.28,4039.0,209.3491,209.5699,209.2916,209.4835,4039.0
2023-11-09 12:10:00,218.26,218.35,218.1,218.35,3102.0,209.4643,209.5507,209.3108,209.5507,3102.0
2023-11-09 12:20:00,218.25,218.34,217.97,217.97,4476.0,209.4547,209.5411,209.186,209.186,4476.0
2023-11-09 12:30:00,218.07,218.2,217.88,218.05,4193.0,209.282,209.4067,209.0996,209.2628,4193.0
2023-11-09 12:40:00,217.94,218.14,217.82,218.0,4014.0,209.1572,209.3491,209.042,209.2148,4014.0
2023-11-09 12:50:00,218.11,218.15,217.92,218.1,1610.0,209.3204,209.3587,209.138,209.3108,1610.0
2023-11-09 13:00:00,218.18,218.18,216.79,216.83,17314.0,209.3875,209.3875,208.0536,208.0919,17314.0
2023-11-09 13:10:00,216.97,217.81,216.89,217.61,2385.0,208.2263,209.0324,208.1495,208.8405,2385.0
2023-11-09 13:20:00,217.73,217.86,217.43,217.7,3558.0,208.9557,209.0804,208.6678,208.9269,3558.0
2023-11-09 13:30:00,217.49,217.5,217.15,217.15,3499.0,208.7253,208.7349,208.399,208.399,3499.0
2023-11-09 13:40:00,217.09,217.15,216.92,216.92,1444.0,208.3415,208.399,208.1783,208.1783,1444.0
2023-11-09 13:50:00,216.99,217.07,216.66,216.78,7648.0,208.2455,208.3223,207.9288,208.044,7648.0
2023-11-09 14:00:00,216.72,216.86,216.22,216.44,9512.0,207.9864,208.1207,207.5065,207.7177,9512.0
2023-11-09 14:10:00,216.43,216.49,216.1,216.28,3714.0,207.7081,207.7656,207.3914,207.5641,3714.0
2023-11-09 14:20:00,216.41,216.63,216.4,216.41,4070.0,207.6889,207.9,207.6793,207.6889,4070.0
2023-11-09 14:30:00,216.39,216.49,215.99,216.11,9805.0,207.6697,207.7656,207.2858,207.401,9805.0
2023-11-09 14:40:00,216.06,216.26,215.9,216.26,4954.0,207.353,207.5449,207.1994,207.5449,4954.0
2023-11-09 14:50:00,216.31,216.31,215.83,215.9,3754.0,207.5929,207.5929,207.1322,207.1994,3754.0
2023-11-09 15:00:00,215.76,215.92,215.68,215.92,4997.0,207.0651,207.2186,206.9883,207.2186,4997.0
2023-11-09 15:10:00,215.73,215.86,215.56,215.71,17545.0,207.0363,207.161,206.8731,207.0171,17545.0
2023-11-09 15:20:00,215.65,215.66,215.2,215.26,26959.0,206.9595,206.9691,206.5276,206.5852,26959.0
2023-11-09 15:30:00,215.35,215.45,214.68,214.75,33080.0,206.6716,206.7676,206.0286,206.0958,33080.0
2023-11-09 15:40:00,214.79,215.02,214.67,214.9,47022.0,206.1342,206.3549,206.019,206.2397,47022.0
2023-11-09 15:50:00,214.98,215.51,214.92,215.49,104939.0,206.3165,206.8251,206.2589,206.8059,104939.0
2023-11-10 09:30:00,216.68,216.68,214.57,215.02,13999.0,207.948,207.948,205.923,206.3549,13999.0
2023-11-10 09:40:00,215.18,215.78,214.9,215.78,19898.0,206.5084,207.0843,206.2397,207.0843,19898.0
2023-11-10 09:50:00,215.62,215.94,215.24,215.75,7123.0,206.9307,207.2378,206.566,207.0555,7123.0
2023-11-10 10:00:00,215.59,216.53,215.58,216.53,13566.0,206.9019,207.804,206.8923,207.804,13566.0
2023-11-10 10:10:00,216.69,216.77,216.1,216.38,10575.0,207.9576,208.0344,207.3914,207.6601,10575.0
2023-11-10 10:20:00,216.25,216.77,216.25,216.34,4478.0,207.5353,208.0344,207.5353,207.6217,4478.0
2023-11-10 10:30:00,216.26,216.38,216.03,216.23,3537.0,207.5449,207.6601,207.3242,207.5161,3537.0
2023-11-10 10:40:00,216.13,216.22,215.87,215.99,10810.0,207.4201,207.5065,207.1706,207.2858,10810.0
2023-11-10 10:50:00,216.01,216.36,215.92,216.36,23121.0,207.305,207.6409,207.2186,207.6409,23121.0
2023-11-10 11:00:00,216.5,217.15,216.42,217.07,8204.0,207.7752,208.399,207.6985,208.3223,8204.0
2023-11-10 11:10:00,217.0,217.19,216.67,217.06,4686.0,208.2551,208.4374,207.9384,208.3127,4686.0
2023-11-10 11:20:00,217.02,217.05,216.82,216.92,6930.0,208.2743,208.3031,208.0823,208.1783,6930.0
2023-11-10 11:30:00,216.92,217.06,216.7,216.92,5821.0,208.1783,208.3127,207.9672,208.1783,5821.0
2023-11-10 11:40:00,216.88,217.14,216.82,216.94,4231.0,208.1399,208.3894,208.0823,208.1975,4231.0
2023-11-10 11:50:00,216.75,216.94,216.72,216.88,3806.0,208.0152,208.1975,207.9864,208.1399,3806.0
2023-11-10 12:00:00,216.98,217.22,216.98,217.2,3905.0,208.2359,208.4662,208.2359,208.447,3905.0
2023-11-10 12:10:00,217.2,217.33,216.82,216.89,5512.0,208.447,208.5718,208.0823,208.1495,5512.0
2023-11-10 12:20:00,216.96,217.18,216.86,217.11,7123.0,208.2167,208.4278,208.1207,208.3607,7123.0
2023-11-10 12:30:00,217.21,218.18,217.21,218.05,2305.0,208.4566,209.3875,208.4566,209.2628,2305.0
2023-11-10 12:40:00,218.1,218.11,217.85,217.85,2029.0,209.3108,209.3204,209.0708,209.0708,2029.0
2023-11-10 12:50:00,217.92,218.19,217.76,217.93,8292.0,209.138,209.3971,208.9845,209.1476,8292.0
2023-11-10 13:00:00,217.93,218.15,217.79,217.88,5088.0,209.1476,209.3587,209.0133,209.0996,5088.0
2023-11-10 13:10:00,217.88,217.96,217.69,217.9,6950.0,209.0996,209.1764,208.9173,209.1188,6950.0
2023-11-10 13:20:00,217.94,218.43,217.88,218.37,7408.0,209.1572,209.6275,209.0996,209.5699,7408.0
2023-11-10 13:30:00,218.36,218.82,218.28,218.82,7581.0,209.5603,210.0017,209.4835,210.0017,7581.0
2023-11-10 13:40:00,218.75,218.75,218.38,218.38,5593.0,209.9346,209.9346,209.5795,209.5795,5593.0
2023-11-10 13:50:00,218.38,218.52,218.33,218.52,8740.0,209.5795,209.7138,209.5315,209.7138,8740.0
2023-11-10 14:00:00,218.52,218.62,218.38,218.57,10176.0,209.7138,209.8098,209.5795,209.7618,10176.0
2023-11-10 14:10:00,218.57,218.75,218.34,218.34,8527.0,209.7618,209.9346,209.5411,209.5411,8527.0
2023-11-10 14:20:00,218.36,218.72,218.36,218.41,10958.0,209.5603,209.9058,209.5603,209.6083,10958.0
2023-11-10 14:30:00,218.47,218.68,218.4,218.56,6329.0,209.6658,209.8674,209.5987,209.7522,6329.0
2023-11-10 14:40:00,218.6,218.76,218.56,218.75,9757.0,209.7906,209.9442,209.7522,209.9346,9757.0
2023-11-10 14:50:00,218.84,219.19,218.67,219.19,6719.0,210.0209,210.3568,209.8578,210.3568,6719.0
2023-11-10 15:00:00,219.19,219.2,218.93,219.19,8682.0,210.3568,210.3664,210.1073,210.3568,8682.0
2023-11-10 15:10:00,219.19,219.26,218.97,219.12,13027.0,210.3568,210.424,210.1457,210.2897,13027.0
2023-11-10 15:20:00,219.12,219.22,218.9,219.19,15775.0,210.2897,210.3856,210.0785,210.3568,15775.0
2023-11-10 15:30:00,219.18,219.24,219.01,219.04,21864.0,210.3472,210.4048,210.1841,210.2129,21864.0
2023-11-10 15:40:00,219.0,219.28,218.96,219.16,55478.0,210.1745,210.4432,210.1361,210.328,55478.0
2023-11-10 15:50:00,219.22,219.29,218.68,219.02,216297.0,210.3856,210.4528,209.8674,210.1937,216297.0
2023-11-13 09:30:00,217.08,218.99,217.08,218.64,15669.0,208.3319,210.1649,208.3319,209.829,15669.0
2023-11-13 09:40:00,218.64,219.18,218.28,218.38,9480.0,209.829,210.3472,209.4835,209.5795,9480.0
2023-11-13 09:50:00,218.35,218.45,217.91,218.31,5273.0,209.5507,209.6467,209.1284,209.5123,5273.0
2023-11-13 10:00:00,218.31,218.72,217.98,218.05,12000.0,209.5123,209.9058,209.1956,209.2628,12000.0
2023-11-13 10:10:00,217.99,217.99,217.23,217.31,6608.0,209.2052,209.2052,208.4758,208.5526,6608.0
2023-11-13 10:20:00,217.29,217.45,217.0,217.07,7558.0,208.5334,208.687,208.2551,208.3223,7558.0
2023-11-13 10:30:00,217.06,217.58,217.06,217.47,3039.0,208.3127,208.8117,208.3127,208.7061,3039.0
2023-11-13 10:40:00,217.28,217.98,217.2,217.7,3076.0,208.5238,209.1956,208.447,208.9269,3076.0
2023-11-13 10:50:00,217.71,218.0,217.68,217.91,2933.0,208.9365,209.2148,208.9077,209.1284,2933.0
2023-11-13 11:00:00,217.91,218.1,217.42,217.42,9421.0,209.1284,209.3108,208.6582,208.6582,9421.0
2023-11-13 11:10:00,217.15,217.64,217.04,217.57,5836.0,208.399,208.8693,208.2935,208.8021,5836.0
2023-11-13 11:20:00,217.77,218.32,217.46,218.31,13705.0,208.9941,209.5219,208.6966,209.5123,13705.0
2023-11-13 11:30:00,218.4,218.47,218.07,218.07,7476.0,209.5987,209.6658,209.282,209.282,7476.0
2023-11-13 11:40:00,218.05,218.59,218.05,218.59,3743.0,209.2628,209.781,209.2628,209.781,3743.0
2023-11-13 11:50:00,218.59,218.77,218.45,218.51,19842.0,209.781,209.9538,209.6467,209.7042,19842.0
2023-11-13 12:00:00,218.62,218.7,218.28,218.37,6071.0,209.8098,209.8866,209.4835,209.5699,6071.0
2023-11-13 12:10:00,218.37,218.49,218.16,218.32,7114.0,209.5699,209.685,209.3683,209.5219,7114.0
2023-11-13 12:20:00,218.33,218.55,218.22,218.45,8479.0,209.5315,209.7426,209.4259,209.6467,8479.0
2023-11-13 12:30:00,218.37,218.43,218.27,218.3,1767.0,209.5699,209.6275,209.4739,209.5027,1767.0
2023-11-13 12:40:00,218.43,218.43,218.05,218.14,2900.0,209.6275,209.6275,209.2628,209.3491,2900.0
2023-11-13 12:50:00,218.2,218.22,218.08,218.14,4112.0,209.4067,209.4259,209.2916,209.3491,4112.0
2023-11-13 13:00:00,218.07,218.25,218.0,218.02,8195.0,209.282,209.4547,209.2148,209.234,8195.0
2023-11-13 13:10:00,217.96,218.02,217.76,217.9,4336.0,209.1764,209.234,208.9845,209.1188,4336.0
2023-11-13 13:20:00,217.79,218.03,217.69,217.86,8262.0,209.0133,209.2436,208.9173,209.0804,8262.0
2023-11-13 13:30:00,217.84,217.84,217.36,217.66,4931.0,209.0612,209.0612,208.6006,208.8885,4931.0
2023-11-13 13:40:00,217.66,217.91,217.62,217.74,3488.0,208.8885,209.1284,208.8501,208.9653,3488.0
2023-11-13 13:50:00,217.81,217.9,217.4,217.49,2462.0,209.0324,209.1188,208.639,208.7253,2462.0
2023-11-13 14:00:00,217.6,217.66,217.47,217.59,4600.0,208.8309,208.8885,208.7061,208.8213,4600.0
2023-11-13 14:10:00,217.59,217.62,217.44,217.44,2346.0,208.8213,208.8501,208.6774,208.6774,2346.0
2023-11-13 14:20:00,217.34,217.37,217.14,217.3,5358.0,208.5814,208.6102,208.3894,208.543,5358.0
2023-11-13 14:30:00,217.37,217.54,217.28,217.34,9594.0,208.6102,208.7733,208.5238,208.5814,9594.0
2023-11-13 14:40:00,217.38,217.44,217.26,217.27,2210.0,208.6198,208.6774,208.5046,208.5142,2210.0
2023-11-13 14:50:00,217.23,217.26,216.91,217.23,17609.0,208.4758,208.5046,208.1687,208.4758,17609.0
2023-11-13 15:00:00,217.11,217.44,217.07,217.23,12645.0,208.3607,208.6774,208.3223,208.4758,12645.0
2023-11-13 15:10:00,217.24,217.37,217.16,217.31,7049.0,208.4854,208.6102,208.4086,208.5526,7049.0
2023-11-13 15:20:00,217.22,218.04,217.22,217.98,29729.0,208.4662,209.2532,208.4662,209.1956,29729.0
2023-11-13 15:30:00,217.96,218.39,217.96,218.22,7552.0,209.1764,209.5891,209.1764,209.4259,7552.0
2023-11-13 15:40:00,218.2,218.23,217.87,217.98,22331.0,209.4067,209.4355,209.09,209.1956,22331.0
2023-11-13 15:50:00,218.03,218.07,217.3,217.42,108794.0,209.2436,209.282,208.543,208.6582,108794.0
2023-11-14 09:30:00,220.74,221.3,220.33,220.67,43280.0,211.8444,212.3818,211.4509,211.7772,43280.0
2023-11-14 09:40:00,220.8,221.11,220.49,220.65,27471.0,211.902,212.1995,211.6044,211.758,27471.0
2023-11-14 09:50:00,220.58,221.16,220.41,220.63,12317.0,211.6908,212.2474,211.5277,211.7388,12317.0
2023-11-14 10:00:00,220.81,221.42,220.6,221.02,43984.0,211.9115,212.497,211.71,212.1131,43984.0
2023-11-14 10:10:00,220.96,221.46,220.92,221.17,7971.0,212.0555,212.5354,212.0171,212.257,7971.0
2023-11-14 10:20:00,221.09,222.39,221.05,222.29,54953.0,212.1803,213.4279,212.1419,213.3319,54953.0
2023-11-14 10:30:00,222.46,222.86,222.34,222.85,16298.0,213.4951,213.8789,213.3799,213.8693,16298.0
2023-11-14 10:40:00,222.78,222.88,222.47,222.88,8245.0,213.8022,213.8981,213.5047,213.8981,8245.0
2023-11-14 10:50:00,223.06,223.24,222.97,223.18,10184.0,214.0709,214.2436,213.9845,214.186,10184.0
2023-11-14 11:00:00,223.18,223.54,222.98,223.3,6390.0,214.186,214.5315,213.9941,214.3012,6390.0
2023-11-14 11:10:00,223.33,223.78,223.3,223.6,6033.0,214.33,214.7619,214.3012,214.5891,6033.0
2023-11-14 11:20:00,223.53,224.09,223.53,223.9,4506.0,214.5219,215.0594,214.5219,214.877,4506.0
2023-11-14 11:30:00,224.1,224.16,223.95,223.97,2376.0,215.069,215.1265,214.925,214.9442,2376.0
2023-11-14 11:40:00,224.0,224.38,223.92,224.05,5065.0,214.973,215.3377,214.8962,215.021,5065.0
2023-11-14 11:50:00,224.09,224.13,223.81,223.94,2791.0,215.0594,215.0978,214.7907,214.9154,2791.0
2023-11-14 12:00:00,223.89,223.94,223.36,223.44,6846.0,214.8674,214.9154,214.3588,214.4356,6846.0
2023-11-14 12:10:00,223.44,223.44,223.03,223.04,2021.0,214.4356,214.4356,214.0421,214.0517,2021.0
2023-11-14 12:20:00,222.9,222.94,222.78,222.79,5404.0,213.9173,213.9557,213.8022,213.8118,5404.0
2023-11-14 12:30:00,222.78,223.08,222.76,223.07,4339.0,213.8022,214.0901,213.783,214.0805,4339.0
2023-11-14 12:40:00,223.1,223.11,222.87,222.94,6538.0,214.1093,214.1189,213.8885,213.9557,6538.0
2023-11-14 12:50:00,222.83,223.03,222.83,222.96,3905.0,213.8501,214.0421,213.8501,213.9749,3905.0
2023-11-14 13:00:00,223.03,223.55,222.97,223.24,15226.0,214.0421,214.5411,213.9845,214.2436,15226.0
2023-11-14 13:10:00,223.22,223.37,223.09,223.35,5656.0,214.2244,214.3684,214.0997,214.3492,5656.0
2023-11-14 13:20:00,223.52,223.72,223.41,223.72,1404.0,214.5123,214.7043,214.4068,214.7043,1404.0
2023-11-14 13:30:00,223.76,224.09,223.67,223.97,7132.0,214.7427,215.0594,214.6563,214.9442,7132.0
2023-11-14 13:40:00,224.01,224.03,223.81,223.89,1920.0,214.9826,215.0018,214.7907,214.8674,1920.0
2023-11-14 13:50:00,224.0,224.06,223.74,223.74,6261.0,214.973,215.0306,214.7235,214.7235,6261.0
2023-11-14 14:00:00,223.82,223.93,223.56,223.58,10520.0,214.8002,214.9058,214.5507,214.5699,10520.0
2023-11-14 14:10:00,223.56,223.76,223.41,223.69,3845.0,214.5507,214.7427,214.4068,214.6755,3845.0
2023-11-14 14:20:00,223.61,223.97,223.6,223.91,4647.0,214.5987,214.9442,214.5891,214.8866,4647.0
2023-11-14 14:30:00,224.03,224.31,223.87,223.87,4322.0,215.0018,215.2705,214.8482,214.8482,4322.0
2023-11-14 14:40:00,223.98,224.36,223.97,224.22,4411.0,214.9538,215.3185,214.9442,215.1841,4411.0
2023-11-14 14:50:00,224.29,224.52,224.25,224.52,5481.0,215.2513,215.472,215.2129,215.472,5481.0
2023-11-14 15:00:00,224.55,224.55,224.35,224.41,5239.0,215.5008,215.5008,215.3089,215.3665,5239.0
2023-11-14 15:10:00,224.52,224.76,224.44,224.59,7442.0,215.472,215.7024,215.3953,215.5392,7442.0
2023-11-14 15:20:00,224.54,224.64,224.21,224.37,5833.0,215.4912,215.5872,215.1745,215.3281,5833.0
2023-11-14 15:30:00,224.37,224.55,224.0,224.04,18097.0,215.3281,215.5008,214.973,215.0114,18097.0
2023-11-14 15:40:00,223.9,224.05,223.6,223.6,9172.0,214.877,215.021,214.5891,214.5891,9172.0
2023-11-14 15:50:00,223.56,223.67,222.9,223.04,68378.0,214.5507,214.6563,213.9173,214.0517,68378.0
2023-11-15 09:30:00,223.6,224.74,223.47,224.57,11043.0,214.5891,215.6832,214.4644,215.52,11043.0
2023-11-15 09:40:00,223.9,224.15,223.16,223.38,11960.0,214.877,215.117,214.1668,214.378,11960.0
2023-11-15 09:50:00,223.38,223.72,223.09,223.56,10656.0,214.378,214.7043,214.0997,214.5507,10656.0
2023-11-15 10:00:00,223.53,224.38,223.46,224.25,26893.0,214.5219,215.3377,214.4548,215.2129,26893.0
2023-11-15 10:10:00,224.23,224.47,224.1,224.11,8532.0,215.1937,215.4241,215.069,215.0786,8532.0
2023-11-15 10:20:00,224.11,224.11,223.74,224.11,9039.0,215.0786,215.0786,214.7235,215.0786,9039.0
2023-11-15 10:30:00,224.09,224.52,224.09,224.5,6120.0,215.0594,215.472,215.0594,215.4528,6120.0
2023-11-15 10:40:00,224.45,224.81,224.34,224.7,4226.0,215.4049,215.7504,215.2993,215.6448,4226.0
2023-11-15 10:50:00,224.67,224.92,224.67,224.82,5246.0,215.616,215.8559,215.616,215.76,5246.0
2023-11-15 11:00:00,224.84,225.08,224.48,224.61,11566.0,215.7791,216.0095,215.4337,215.5584,11566.0
2023-11-15 11:10:00,224.61,224.62,223.8,224.2,20108.0,215.5584,215.568,214.7811,215.1649,20108.0
2023-11-15 11:20:00,224.04,224.46,223.99,224.4,21612.0,215.0114,215.4145,214.9634,215.3569,21612.0
2023-11-15 11:30:00,224.4,224.4,223.57,223.71,7267.0,215.3569,215.3569,214.5603,214.6947,7267.0
2023-11-15 11:40:00,223.6,224.29,223.43,224.25,32826.0,214.5891,215.2513,214.426,215.2129,32826.0
2023-11-15 11:50:00,224.13,224.19,223.91,223.91,5830.0,215.0978,215.1553,214.8866,214.8866,5830.0
2023-11-15 12:00:00,223.99,224.57,223.99,224.55,4577.0,214.9634,215.52,214.9634,215.5008,4577.0
2023-11-15 12:10:00,224.48,224.67,224.44,224.52,6718.0,215.4337,215.616,215.3953,215.472,6718.0
2023-11-15 12:20:00,224.59,224.89,224.43,224.74,25976.0,215.5392,215.8271,215.3857,215.6832,25976.0
2023-11-15 12:30:00,224.85,224.94,224.71,224.78,6532.0,215.7887,215.8751,215.6544,215.7216,6532.0
2023-11-15 12:40:00,224.78,224.78,224.53,224.66,5352.0,215.7216,215.7216,215.4816,215.6064,5352.0
2023-11-15 12:50:00,224.59,224.59,224.19,224.19,4550.0,215.5392,215.5392,215.1553,215.1553,4550.0
2023-11-15 13:00:00,224.26,224.28,223.69,223.76,3525.0,215.2225,215.2417,214.6755,214.7427,3525.0
2023-11-15 13:10:00,223.61,223.78,223.56,223.64,5112.0,214.5987,214.7619,214.5507,214.6275,5112.0
2023-11-15 13:20:00,223.71,223.84,223.64,223.67,5800.0,214.6947,214.8194,214.6275,214.6563,5800.0
2023-11-15 13:30:00,223.72,224.08,223.68,224.07,5769.0,214.7043,215.0498,214.6659,215.0402,5769.0
2023-11-15 13:40:00,224.16,224.25,224.05,224.14,7197.0,215.1265,215.2129,215.021,215.1074,7197.0
2023-11-15 13:50:00,224.11,224.14,223.97,224.09,8741.0,215.0786,215.1074,214.9442,215.0594,8741.0
2023-11-15 14:00:00,224.09,224.46,224.04,224.2,2946.0,215.0594,215.4145,215.0114,215.1649,2946.0
2023-11-15 14:10:00,224.35,224.36,223.6,223.6,3297.0,215.3089,215.3185,214.5891,214.5891,3297.0
2023-11-15 14:20:00,223.57,223.76,223.46,223.75,4668.0,214.5603,214.7427,214.4548,214.7331,4668.0
2023-11-15 14:30:00,223.82,223.95,223.77,223.85,2261.0,214.8002,214.925,214.7523,214.829,2261.0
2023-11-15 14:40:00,224.01,224.28,223.91,223.95,4364.0,214.9826,215.2417,214.8866,214.925,4364.0
2023-11-15 14:50:00,223.95,224.06,223.87,223.87,2265.0,214.925,215.0306,214.8482,214.8482,2265.0
2023-11-15 15:00:00,223.88,223.92,223.76,223.77,2929.0,214.8578,214.8962,214.7427,214.7523,2929.0
2023-11-15 15:10:00,223.76,224.29,223.75,224.16,11551.0,214.7427,215.2513,214.7331,215.1265,11551.0
2023-11-15 15:20:00,224.04,224.08,223.76,224.0,7530.0,215.0114,215.0498,214.7427,214.973,7530.0
2023-11-15 15:30:00,224.0,224.04,223.84,223.95,10683.0,214.973,215.0114,214.8194,214.925,10683.0
2023-11-15 15:40:00,223.94,223.98,223.36,223.36,11113.0,214.9154,214.9538,214.3588,214.3588,11113.0
2023-11-15 15:50:00,223.28,223.76,223.14,223.75,55587.0,214.282,214.7427,214.1477,214.7331,55587.0
2023-11-16 09:30:00,223.22,225.0,223.22,224.58,10359.0,214.2244,215.9327,214.2244,215.5296,10359.0
2023-11-16 09:40:00,224.74,225.3,224.5,225.07,6223.0,215.6832,216.2206,215.4528,215.9999,6223.0
2023-11-16 09:50:00,225.07,225.46,224.18,224.57,4406.0,215.9999,216.3742,215.1457,215.52,4406.0
2023-11-16 10:00:00,224.66,224.93,224.39,224.47,5921.0,215.6064,215.8655,215.3473,215.4241,5921.0
2023-11-16 10:10:00,224.47,224.68,224.03,224.03,6238.0,215.4241,215.6256,215.0018,215.0018,6238.0
2023-11-16 10:20:00,224.11,224.56,223.88,224.56,6953.0,215.0786,215.5104,214.8578,215.5104,6953.0
2023-11-16 10:30:00,224.73,224.89,224.15,224.31,2991.0,215.6736,215.8271,215.117,215.2705,2991.0
2023-11-16 10:40:00,224.11,224.14,223.6,223.97,6486.0,215.0786,215.1074,214.5891,214.9442,6486.0
2023-11-16 10:50:00,224.05,224.08,223.68,223.69,4614.0,215.021,215.0498,214.6659,214.6755,4614.0
2023-11-16 11:00:00,223.69,224.07,223.68,223.94,2000.0,214.6755,215.0402,214.6659,214.9154,2000.0
2023-11-16 11:10:00,223.94,224.05,223.53,223.63,5491.0,214.9154,215.021,214.5219,214.6179,5491.0
2023-11-16 11:20:00,223.59,223.68,223.19,223.19,4737.0,214.5795,214.6659,214.1956,214.1956,4737.0
2023-11-16 11:30:00,223.07,223.45,222.98,223.16,4958.0,214.0805,214.4452,213.9941,214.1668,4958.0
2023-11-16 11:40:00,223.31,223.32,222.95,223.32,3100.0,214.3108,214.3204,213.9653,214.3204,3100.0
2023-11-16 11:50:00,223.2,223.24,222.81,222.89,3100.0,214.2052,214.2436,213.831,213.9077,3100.0
2023-11-16 12:00:00,222.99,223.13,222.86,222.94,2503.0,214.0037,214.1381,213.8789,213.9557,2503.0
2023-11-16 12:10:00,223.02,223.49,223.02,223.46,2947.0,214.0325,214.4835,214.0325,214.4548,2947.0
2023-11-16 12:20:00,223.5,223.69,223.47,223.54,6288.0,214.4931,214.6755,214.4644,214.5315,6288.0
2023-11-16 12:30:00,223.57,223.71,223.49,223.66,2861.0,214.5603,214.6947,214.4835,214.6467,2861.0
2023-11-16 12:40:00,223.62,224.0,223.61,223.97,3042.0,214.6083,214.973,214.5987,214.9442,3042.0
2023-11-16 12:50:00,223.95,223.95,223.64,223.88,6689.0,214.925,214.925,214.6275,214.8578,6689.0
2023-11-16 13:00:00,223.81,224.03,223.6,223.6,2752.0,214.7907,215.0018,214.5891,214.5891,2752.0
2023-11-16 13:10:00,223.49,223.69,223.37,223.48,2811.0,214.4835,214.6755,214.3684,214.474,2811.0
2023-11-16 13:20:00,223.47,223.7,223.38,223.58,1904.0,214.4644,214.6851,214.378,214.5699,1904.0
2023-11-16 13:30:00,223.49,223.66,223.42,223.56,5240.0,214.4835,214.6467,214.4164,214.5507,5240.0
2023-11-16 13:40:00,223.57,223.7,223.14,223.22,4102.0,214.5603,214.6851,214.1477,214.2244,4102.0
2023-11-16 13:50:00,223.17,223.2,222.87,223.07,2914.0,214.1764,214.2052,213.8885,214.0805,2914.0
2023-11-16 14:00:00,223.2,223.42,223.2,223.35,3159.0,214.2052,214.4164,214.2052,214.3492,3159.0
2023-11-16 14:10:00,223.31,223.43,223.27,223.36,3123.0,214.3108,214.426,214.2724,214.3588,3123.0
2023-11-16 14:20:00,223.41,223.41,222.93,223.02,4096.0,214.4068,214.4068,213.9461,214.0325,4096.0
2023-11-16 14:30:00,223.08,223.33,223.01,223.28,3001.0,214.0901,214.33,214.0229,214.282,3001.0
2023-11-16 14:40:00,223.28,223.57,223.28,223.42,2436.0,214.282,214.5603,214.282,214.4164,2436.0
2023-11-16 14:50:00,223.47,223.78,223.31,223.78,4122.0,214.4644,214.7619,214.3108,214.7619,4122.0
2023-11-16 15:00:00,223.78,223.78,223.48,223.61,3214.0,214.7619,214.7619,214.474,214.5987,3214.0
2023-11-16 15:10:00,223.68,223.75,223.44,223.53,4638.0,214.6659,214.7331,214.4356,214.5219,4638.0
2023-11-16 15:20:00,223.61,223.73,223.41,223.73,7736.0,214.5987,214.7139,214.4068,214.7139,7736.0
2023-11-16 15:30:00,223.69,223.69,223.26,223.58,5823.0,214.6755,214.6755,214.2628,214.5699,5823.0
2023-11-16 15:40:00,223.54,223.63,223.34,223.41,7588.0,214.5315,214.6179,214.3396,214.4068,7588.0
2023-11-16 15:50:00,223.45,223.54,223.06,223.52,31619.0,214.4452,214.5315,214.0709,214.5123,31619.0
2023-11-17 09:30:00,225.04,225.04,223.74,224.57,31410.0,215.9711,215.9711,214.7235,215.52,31410.0
2023-11-17 09:40:00,224.14,224.37,223.83,224.26,2971.0,215.1074,215.3281,214.8098,215.2225,2971.0
2023-11-17 09:50:00,224.1,224.42,223.86,224.09,2348.0,215.069,215.3761,214.8386,215.0594,2348.0
2023-11-17 10:00:00,224.03,224.57,223.89,224.41,2697.0,215.0018,215.52,214.8674,215.3665,2697.0
2023-11-17 10:10:00,224.47,224.59,224.33,224.59,2569.0,215.4241,215.5392,215.2897,215.5392,2569.0
2023-11-17 10:20:00,224.72,224.72,224.66,224.69,300.0,215.664,215.664,215.6064,215.6352,300.0
2023-11-17 10:30:00,224.64,224.86,224.48,224.74,3520.0,215.5872,215.7983,215.4337,215.6832,3520.0
2023-11-17 10:40:00,224.68,225.12,224.67,224.96,4007.0,215.6256,216.0479,215.616,215.8943,4007.0
2023-11-17 10:50:00,224.96,225.24,224.9,225.03,4719.0,215.8943,216.163,215.8367,215.9615,4719.0
2023-11-17 11:00:00,225.03,225.07,224.78,225.03,3808.0,215.9615,215.9999,215.7216,215.9615,3808.0
2023-11-17 11:10:00,225.08,225.64,225.08,225.54,8287.0,216.0095,216.5469,216.0095,216.4509,8287.0
2023-11-17 11:20:00,225.46,225.54,224.36,224.36,5059.0,216.3742,216.4509,215.3185,215.3185,5059.0
2023-11-17 11:30:00,224.23,224.61,224.2,224.38,3754.0,215.1937,215.5584,215.1649,215.3377,3754.0
2023-11-17 11:40:00,224.44,224.49,224.37,224.49,1286.0,215.3953,215.4432,215.3281,215.4432,1286.0
2023-11-17 11:50:00,224.41,224.42,224.23,224.34,1895.0,215.3665,215.3761,215.1937,215.2993,1895.0
2023-11-17 12:00:00,224.34,224.86,224.34,224.72,6296.0,215.2993,215.7983,215.2993,215.664,6296.0
2023-11-17 12:10:00,224.79,224.84,224.58,224.61,2536.0,215.7312,215.7791,215.5296,215.5584,2536.0
2023-11-17 12:20:00,224.62,224.66,224.38,224.38,2275.0,215.568,215.6064,215.3377,215.3377,2275.0
2023-11-17 12:30:00,224.56,224.69,224.49,224.61,2074.0,215.5104,215.6352,215.4432,215.5584,2074.0
2023-11-17 12:40:00,224.64,224.65,224.4,224.4,1026.0,215.5872,215.5968,215.3569,215.3569,1026.0
2023-11-17 12:50:00,224.57,224.61,224.45,224.45,1483.0,215.52,215.5584,215.4049,215.4049,1483.0
2023-11-17 13:00:00,224.56,224.79,224.54,224.79,3865.0,215.5104,215.7312,215.4912,215.7312,3865.0
2023-11-17 13:10:00,224.81,224.98,224.72,224.84,4215.0,215.7504,215.9135,215.664,215.7791,4215.0
2023-11-17 13:20:00,224.92,224.94,224.75,224.84,3819.0,215.8559,215.8751,215.6928,215.7791,3819.0
2023-11-17 13:30:00,224.9,225.02,224.81,224.83,3217.0,215.8367,215.9519,215.7504,215.7695,3217.0
2023-11-17 13:40:00,224.94,225.37,224.93,225.37,3711.0,215.8751,216.2878,215.8655,216.2878,3711.0
2023-11-17 13:50:00,225.27,225.35,225.14,225.24,3746.0,216.1918,216.2686,216.0671,216.163,3746.0
2023-11-17 14:00:00,225.24,225.34,225.13,225.34,3624.0,216.163,216.259,216.0575,216.259,3624.0
2023-11-17 14:10:00,225.34,225.38,225.22,225.33,4230.0,216.259,216.2974,216.1438,216.2494,4230.0
2023-11-17 14:20:00,225.25,225.3,224.92,225.03,4709.0,216.1726,216.2206,215.8559,215.9615,4709.0
2023-11-17 14:30:00,225.01,225.23,224.95,225.16,3951.0,215.9423,216.1534,215.8847,216.0862,3951.0
2023-11-17 14:40:00,225.08,225.35,225.08,225.25,6512.0,216.0095,216.2686,216.0095,216.1726,6512.0
2023-11-17 14:50:00,225.25,225.3,225.13,225.13,4502.0,216.1726,216.2206,216.0575,216.0575,4502.0
2023-11-17 15:00:00,225.04,225.04,224.84,224.9,3342.0,215.9711,215.9711,215.7791,215.8367,3342.0
2023-11-17 15:10:00,224.87,224.99,224.68,224.87,3017.0,215.8079,215.9231,215.6256,215.8079,3017.0
2023-11-17 15:20:00,224.8,225.2,224.8,225.09,5443.0,215.7408,216.1246,215.7408,216.0191,5443.0
2023-11-17 15:30:00,225.17,225.45,224.93,225.27,9062.0,216.0958,216.3646,215.8655,216.1918,9062.0
2023-11-17 15:40:00,225.19,225.55,225.05,225.2,21051.0,216.115,216.4605,215.9807,216.1246,21051.0
2023-11-17 15:50:00,225.38,225.59,225.21,225.56,31007.0,216.2974,216.4989,216.1342,216.4701,31007.0
2023-11-20 09:30:00,225.0,225.15,223.22,223.45,8687.0,215.9327,216.0767,214.2244,214.4452,8687.0
2023-11-20 09:40:00,223.5,224.44,223.5,223.81,5443.0,214.4931,215.3953,214.4931,214.7907,5443.0
2023-11-20 09:50:00,223.88,224.7,223.63,224.55,3443.0,214.8578,215.6448,214.6179,215.5008,3443.0
2023-11-20 10:00:00,224.51,224.62,224.2,224.32,5017.0,215.4624,215.568,215.1649,215.2801,5017.0
2023-11-20 10:10:00,224.32,225.45,224.25,225.45,12928.0,215.2801,216.3646,215.2129,216.3646,12928.0
2023-11-20 10:20:00,225.5,225.67,225.3,225.35,10730.0,216.4125,216.5757,216.2206,216.2686,10730.0
2023-11-20 10:30:00,225.5,225.61,225.22,225.22,4426.0,216.4125,216.5181,216.1438,216.1438,4426.0
2023-11-20 10:40:00,225.18,225.27,224.91,225.23,7856.0,216.1054,216.1918,215.8463,216.1534,7856.0
2023-11-20 10:50:00,225.17,225.27,224.83,224.83,7682.0,216.0958,216.1918,215.7695,215.7695,7682.0
2023-11-20 11:00:00,224.9,224.97,224.79,224.81,2307.0,215.8367,215.9039,215.7312,215.7504,2307.0
2023-11-20 11:10:00,224.75,224.77,224.55,224.56,5848.0,215.6928,215.712,215.5008,215.5104,5848.0
2023-11-20 11:20:00,224.45,224.46,223.99,224.22,5433.0,215.4049,215.4145,214.9634,215.1841,5433.0
2023-11-20 11:30:00,224.17,224.38,224.15,224.38,4916.0,215.1361,215.3377,215.117,215.3377,4916.0
2023-11-20 11:40:00,224.4,224.62,224.22,224.4,7015.0,215.3569,215.568,215.1841,215.3569,7015.0
2023-11-20 11:50:00,224.44,225.01,224.35,224.65,8796.0,215.3953,215.9423,215.3089,215.5968,8796.0
2023-11-20 12:00:00,224.62,224.62,224.31,224.43,3500.0,215.568,215.568,215.2705,215.3857,3500.0
2023-11-20 12:10:00,224.51,224.51,224.06,224.26,2662.0,215.4624,215.4624,215.0306,215.2225,2662.0
2023-11-20 12:20:00,224.3,224.57,224.2,224.5,6193.0,215.2609,215.52,215.1649,215.4528,6193.0
2023-11-20 12:30:00,224.5,224.54,224.14,224.19,2559.0,215.4528,215.4912,215.1074,215.1553,2559.0
2023-11-20 12:40:00,224.11,224.18,224.03,224.13,3333.0,215.0786,215.1457,215.0018,215.0978,3333.0
2023-11-20 12:50:00,224.08,224.14,223.89,224.12,9499.0,215.0498,215.1074,214.8674,215.0882,9499.0
2023-11-20 13:00:00,224.06,224.62,224.02,224.55,2289.0,215.0306,215.568,214.9922,215.5008,2289.0
2023-11-20 13:10:00,224.61,224.62,224.44,224.53,1740.0,215.5584,215.568,215.3953,215.4816,1740.0
2023-11-20 13:20:00,224.62,224.69,224.52,224.57,2233.0,215.568,215.6352,215.472,215.52,2233.0
2023-11-20 13:30:00,224.55,224.69,224.37,224.62,2855.0,215.5008,215.6352,215.3281,215.568,2855.0
2023-11-20 13:40:00,224.69,224.75,224.52,224.54,4668.0,215.6352,215.6928,215.472,215.4912,4668.0
2023-11-20 13:50:00,224.49,224.69,224.41,224.54,1879.0,215.4432,215.6352,215.3665,215.4912,1879.0
2023-11-20 14:00:00,224.5,224.65,224.29,224.42,3464.0,215.4528,215.5968,215.2513,215.3761,3464.0
2023-11-20 14:10:00,224.36,224.56,224.29,224.42,3593.0,215.3185,215.5104,215.2513,215.3761,3593.0
2023-11-20 14:20:00,224.41,224.58,224.35,224.46,3875.0,215.3665,215.5296,215.3089,215.4145,3875.0
2023-11-20 14:30:00,224.47,224.68,224.4,224.41,3245.0,215.4241,215.6256,215.3569,215.3665,3245.0
2023-11-20 14:40:00,224.45,224.62,224.38,224.56,3556.0,215.4049,215.568,215.3377,215.5104,3556.0
2023-11-20 14:50:00,224.4,224.53,224.37,224.49,2410.0,215.3569,215.4816,215.3281,215.4432,2410.0
2023-11-20 15:00:00,224.49,224.52,224.28,224.52,4514.0,215.4432,215.472,215.2417,215.472,4514.0
2023-11-20 15:10:00,224.43,224.68,224.39,224.53,13633.0,215.3857,215.6256,215.3473,215.4816,13633.0
2023-11-20 15:20:00,224.45,224.78,224.3,224.74,4465.0,215.4049,215.7216,215.2609,215.6832,4465.0
2023-11-20 15:30:00,224.76,224.84,224.6,224.75,5582.0,215.7024,215.7791,215.5488,215.6928,5582.0
2023-11-20 15:40:00,224.75,224.75,224.59,224.68,7255.0,215.6928,215.6928,215.5392,215.6256,7255.0
2023-11-20 15:50:00,224.58,224.64,224.14,224.16,46735.0,215.5296,215.5872,215.1074,215.1265,46735.0
2023-11-21 09:30:00,224.01,224.2,222.96,222.97,8524.0,214.9826,215.1649,213.9749,213.9845,8524.0
2023-11-21 09:40:00,222.98,223.57,222.85,223.45,1779.0,213.9941,214.5603,213.8693,214.4452,1779.0
2023-11-21 09:50:00,223.11,223.61,222.96,223.36,2293.0,214.1189,214.5987,213.9749,214.3588,2293.0
2023-11-21 10:00:00,223.27,223.27,222.95,223.11,2731.0,214.2724,214.2724,213.9653,214.1189,2731.0
2023-11-21 10:10:00,223.06,223.23,222.9,223.19,2367.0,214.0709,214.234,213.9173,214.1956,2367.0
2023-11-21 10:20:00,223.12,223.12,222.35,222.55,6985.0,214.1285,214.1285,213.3895,213.5814,6985.0
2023-11-21 10:30:00,222.47,222.48,222.13,222.29,6130.0,213.5047,213.5143,213.1784,213.3319,6130.0
2023-11-21 10:40:00,222.29,222.8,222.28,222.8,1060.0,213.3319,213.8214,213.3223,213.8214,1060.0
2023-11-21 10:50:00,222.92,223.63,222.9,223.31,3550.0,213.9365,214.6179,213.9173,214.3108,3550.0
2023-11-21 11:00:00,223.24,223.34,223.11,223.25,4494.0,214.2436,214.3396,214.1189,214.2532,4494.0
2023-11-21 11:10:00,223.25,223.39,223.04,223.26,3930.0,214.2532,214.3876,214.0517,214.2628,3930.0
2023-11-21 11:20:00,223.35,223.57,223.27,223.34,2400.0,214.3492,214.5603,214.2724,214.3396,2400.0
2023-11-21 11:30:00,223.33,223.83,223.33,223.51,4146.0,214.33,214.8098,214.33,214.5027,4146.0
2023-11-21 11:40:00,223.62,223.65,223.37,223.65,2952.0,214.6083,214.6371,214.3684,214.6371,2952.0
2023-11-21 11:50:00,223.62,223.78,223.58,223.73,1503.0,214.6083,214.7619,214.5699,214.7139,1503.0
2023-11-21 12:00:00,223.78,223.93,222.95,223.42,26699.0,214.7619,214.9058,213.9653,214.4164,26699.0
2023-11-21 12:10:00,223.46,223.78,223.32,223.32,5157.0,214.4548,214.7619,214.3204,214.3204,5157.0
2023-11-21 12:20:00,223.4,223.47,223.14,223.45,1645.0,214.3972,214.4644,214.1477,214.4452,1645.0
2023-11-21 12:30:00,223.47,223.9,223.27,223.9,4276.0,214.4644,214.877,214.2724,214.877,4276.0
2023-11-21 12:40:00,223.79,224.05,223.79,223.98,3834.0,214.7715,215.021,214.7715,214.9538,3834.0
2023-11-21 12:50:00,224.0,224.17,223.94,224.15,2574.0,214.973,215.1361,214.9154,215.117,2574.0
2023-11-21 13:00:00,224.08,224.1,223.71,223.8,2200.0,215.0498,215.069,214.6947,214.7811,2200.0
2023-11-21 13:10:00,223.89,223.98,223.73,223.96,1624.0,214.8674,214.9538,214.7139,214.9346,1624.0
2023-11-21 13:20:00,223.95,223.95,223.44,223.67,2422.0,214.925,214.925,214.4356,214.6563,2422.0
2023-11-21 13:30:00,223.74,223.9,223.74,223.88,2154.0,214.7235,214.877,214.7235,214.8578,2154.0
2023-11-21 13:40:00,223.89,223.99,223.89,223.92,520.0,214.8674,214.9634,214.8674,214.8962,520.0
2023-11-21 13:50:00,224.17,224.27,224.03,224.05,1698.0,215.1361,215.2321,215.0018,215.021,1698.0
2023-11-21 14:00:00,224.02,224.16,223.77,224.16,2428.0,214.9922,215.1265,214.7523,215.1265,2428.0
2023-11-21 14:10:00,224.1,224.26,223.95,224.05,2942.0,215.069,215.2225,214.925,215.021,2942.0
2023-11-21 14:20:00,224.07,224.32,224.01,224.29,2430.0,215.0402,215.2801,214.9826,215.2513,2430.0
2023-11-21 14:30:00,224.19,224.28,223.93,223.94,2457.0,215.1553,215.2417,214.9058,214.9154,2457.0
2023-11-21 14:40:00,224.08,224.31,224.08,224.21,1953.0,215.0498,215.2705,215.0498,215.1745,1953.0
2023-11-21 14:50:00,224.18,224.35,224.06,224.25,3778.0,215.1457,215.3089,215.0306,215.2129,3778.0
2023-11-21 15:00:00,224.39,224.54,224.28,224.37,2254.0,215.3473,215.4912,215.2417,215.3281,2254.0
2023-11-21 15:10:00,224.38,224.38,224.18,224.18,1900.0,215.3377,215.3377,215.1457,215.1457,1900.0
2023-11-21 15:20:00,224.09,224.16,223.96,224.16,2792.0,215.0594,215.1265,214.9346,215.1265,2792.0
2023-11-21 15:30:00,224.2,224.2,223.95,224.02,2889.0,215.1649,215.1649,214.925,214.9922,2889.0
2023-11-21 15:40:00,223.98,224.06,223.9,224.02,4909.0,214.9538,215.0306,214.877,214.9922,4909.0
2023-11-21 15:50:00,224.12,224.14,223.8,223.86,31715.0,215.0882,215.1074,214.7811,214.8386,31715.0
2023-11-22 09:30:00,221.4,222.82,220.02,221.76,27257.0,214.0677,215.4407,212.7334,214.4158,27257.0
2023-11-22 09:40:00,221.56,222.7,221.42,221.78,14310.0,214.2224,215.3247,214.0871,214.4352,14310.0
2023-11-22 09:50:00,221.74,222.26,221.72,222.1,4294.0,214.3965,214.8993,214.3771,214.7446,4294.0
2023-11-22 10:00:00,222.47,222.47,221.52,221.6,3443.0,215.1023,215.1023,214.1838,214.2611,3443.0
2023-11-22 10:10:00,221.65,222.04,221.48,221.84,4794.0,214.3095,214.6865,214.1451,214.4932,4794.0
2023-11-22 10:20:00,221.5,222.29,221.5,222.29,11913.0,214.1644,214.9283,214.1644,214.9283,11913.0
2023-11-22 10:30:00,222.3,222.67,222.27,222.67,3862.0,214.9379,215.2957,214.9089,215.2957,3862.0
2023-11-22 10:40:00,222.5,223.03,222.5,222.6,4162.0,215.1313,215.6438,215.1313,215.228,4162.0
2023-11-22 10:50:00,222.54,223.12,222.54,222.95,3699.0,215.17,215.7308,215.17,215.5664,3699.0
2023-11-22 11:00:00,223.1,223.32,222.95,223.24,2427.0,215.7114,215.9242,215.5664,215.8468,2427.0
2023-11-22 11:10:00,223.3,223.5,223.24,223.37,4836.0,215.9048,216.0982,215.8468,215.9725,4836.0
2023-11-22 11:20:00,223.37,223.53,223.15,223.49,4401.0,215.9725,216.1272,215.7598,216.0885,4401.0
2023-11-22 11:30:00,223.44,223.61,223.09,223.09,8113.0,216.0402,216.2045,215.7018,215.7018,8113.0
2023-11-22 11:40:00,223.26,223.57,223.21,223.48,4340.0,215.8661,216.1659,215.8178,216.0789,4340.0
2023-11-22 11:50:00,223.39,223.9,223.37,223.9,5197.0,215.9918,216.4849,215.9725,216.4849,5197.0
2023-11-22 12:00:00,223.9,224.13,223.9,224.06,4126.0,216.4849,216.7073,216.4849,216.6396,4126.0
2023-11-22 12:10:00,224.19,224.27,223.64,223.76,3803.0,216.7653,216.8427,216.2336,216.3496,3803.0
2023-11-22 12:20:00,223.79,223.79,223.43,223.51,3785.0,216.3786,216.3786,216.0305,216.1079,3785.0
2023-11-22 12:30:00,223.37,223.52,223.17,223.42,3235.0,215.9725,216.1175,215.7791,216.0208,3235.0
2023-11-22 12:40:00,223.34,223.34,223.04,223.17,1875.0,215.9435,215.9435,215.6534,215.7791,1875.0
2023-11-22 12:50:00,223.04,223.72,223.04,223.59,4555.0,215.6534,216.3109,215.6534,216.1852,4555.0
2023-11-22 13:00:00,223.66,223.71,223.51,223.7,1645.0,216.2529,216.3012,216.1079,216.2916,1645.0
2023-11-22 13:10:00,223.59,223.6,223.33,223.42,3367.0,216.1852,216.1949,215.9338,216.0208,3367.0
2023-11-22 13:20:00,223.46,223.54,223.37,223.48,2920.0,216.0595,216.1369,215.9725,216.0789,2920.0
2023-11-22 13:30:00,223.64,223.64,223.25,223.41,4689.0,216.2336,216.2336,215.8565,216.0112,4689.0
2023-11-22 13:40:00,223.44,223.58,223.35,223.41,2307.0,216.0402,216.1755,215.9532,216.0112,2307.0
2023-11-22 13:50:00,223.45,223.54,223.32,223.46,7677.0,216.0498,216.1369,215.9242,216.0595,7677.0
2023-11-22 14:00:00,223.5,223.76,223.46,223.58,7588.0,216.0982,216.3496,216.0595,216.1755,7588.0
2023-11-22 14:10:00,223.66,223.79,223.5,223.79,3328.0,216.2529,216.3786,216.0982,216.3786,3328.0
2023-11-22 14:20:00,223.72,224.01,223.61,223.87,4607.0,216.3109,216.5913,216.2045,216.4559,4607.0
2023-11-22 14:30:00,223.88,223.9,223.55,223.6,15584.0,216.4656,216.4849,216.1465,216.1949,15584.0
2023-11-22 14:40:00,223.64,224.19,223.62,224.08,9865.0,216.2336,216.7653,216.2142,216.659,9865.0
2023-11-22 14:50:00,224.34,224.75,224.2,224.24,20077.0,216.9104,217.3068,216.775,216.8137,20077.0
2023-11-22 15:00:00,224.23,224.29,224.09,224.14,6690.0,216.804,216.862,216.6686,216.717,6690.0
2023-11-22 15:10:00,224.13,224.42,224.12,224.34,7439.0,216.7073,216.9877,216.6977,216.9104,7439.0
2023-11-22 15:20:00,224.35,224.8,224.23,224.8,8138.0,216.92,217.3551,216.804,217.3551,8138.0
2023-11-22 15:30:00,224.8,224.89,224.54,224.75,13495.0,217.3551,217.4422,217.1037,217.3068,13495.0
2023-11-22 15:40:00,224.76,224.99,224.65,224.88,12147.0,217.3165,217.5388,217.2101,217.4325,12147.0
2023-11-22 15:50:00,224.92,224.99,224.37,224.55,70929.0,217.4712,217.5388,216.9394,217.1134,70929.0
2023-11-24 09:30:00,224.02,224.71,223.52,224.71,35482.0,216.601,217.2681,216.1175,217.2681,35482.0
2023-11-24 09:40:00,224.44,224.79,224.07,224.28,3629.0,217.0071,217.3455,216.6493,216.8524,3629.0
2023-11-24 09:50:00,224.63,224.66,224.18,224.46,12900.0,217.1908,217.2198,216.7557,217.0264,12900.0
2023-11-24 10:00:00,224.69,225.72,224.68,224.82,5695.0,217.2488,218.2447,217.2391,217.3745,5695.0
2023-11-24 10:10:00,224.82,225.47,224.82,225.46,2329.0,217.3745,218.0029,217.3745,217.9933,2329.0
2023-11-24 10:20:00,225.43,226.27,225.43,226.14,6925.0,217.9643,218.7765,217.9643,218.6508,6925.0
2023-11-24 10:30:00,226.29,226.29,225.79,225.97,4451.0,218.7958,218.7958,218.3123,218.4864,4451.0
2023-11-24 10:40:00,226.06,226.06,225.87,226.02,4879.0,218.5734,218.5734,218.3897,218.5347,4879.0
2023-11-24 10:50:00,225.91,225.91,225.55,225.66,3837.0,218.4284,218.4284,218.0803,218.1867,3837.0
2023-11-24 11:00:00,225.75,225.77,225.45,225.65,2479.0,218.2737,218.293,217.9836,218.177,2479.0
2023-11-24 11:10:00,225.62,225.7,225.45,225.56,3031.0,218.148,218.2253,217.9836,218.09,3031.0
2023-11-24 11:20:00,225.48,225.68,225.27,225.68,3915.0,218.0126,218.206,217.8096,218.206,3915.0
2023-11-24 11:30:00,225.43,225.54,225.42,225.48,1126.0,217.9643,218.0706,217.9546,218.0126,1126.0
2023-11-24 11:40:00,225.35,225.4,225.16,225.2,8161.0,217.8869,217.9353,217.7032,217.7419,8161.0
2023-11-24 11:50:00,225.17,225.41,225.16,225.22,1646.0,217.7129,217.9449,217.7032,217.7612,1646.0
2023-11-24 12:00:00,225.2,225.33,225.07,225.32,3201.0,217.7419,217.8676,217.6162,217.8579,3201.0
2023-11-24 12:10:00,225.39,225.44,225.04,225.34,4509.0,217.9256,217.9739,217.5872,217.8773,4509.0
2023-11-24 12:20:00,225.34,225.34,224.83,225.03,1516.0,217.8773,217.8773,217.3841,217.5775,1516.0
2023-11-24 12:30:00,225.04,225.23,225.0,225.09,3574.0,217.5872,217.7709,217.5485,217.6355,3574.0
2023-11-24 12:40:00,225.16,225.5,225.15,225.39,3845.0,217.7032,218.032,217.6935,217.9256,3845.0
2023-11-24 12:50:00,225.29,225.67,225.29,225.36,19816.0,217.8289,218.1963,217.8289,217.8966,19816.0
2023-11-27 09:30:00,224.37,224.37,222.86,222.86,11219.0,216.9394,216.9394,215.4794,215.4794,11219.0
2023-11-27 09:40:00,222.86,223.05,222.4,222.56,3538.0,215.4794,215.6631,215.0346,215.1893,3538.0
2023-11-27 09:50:00,222.53,222.94,222.04,222.49,8071.0,215.1603,215.5567,214.6865,215.1216,8071.0
2023-11-27 10:00:00,222.51,223.21,222.51,223.02,3535.0,215.141,215.8178,215.141,215.6341,3535.0
2023-11-27 10:10:00,222.88,223.21,222.65,222.74,8771.0,215.4987,215.8178,215.2763,215.3634,8771.0
2023-11-27 10:20:00,222.73,223.33,222.63,223.33,3593.0,215.3537,215.9338,215.257,215.9338,3593.0
2023-11-27 10:30:00,223.5,223.5,223.06,223.42,5139.0,216.0982,216.0982,215.6728,216.0208,5139.0
2023-11-27 10:40:00,223.37,223.68,223.34,223.68,1958.0,215.9725,216.2722,215.9435,216.2722,1958.0
2023-11-27 10:50:00,223.55,224.03,223.55,223.81,3028.0,216.1465,216.6106,216.1465,216.3979,3028.0
2023-11-27 11:00:00,223.73,223.88,223.22,223.33,5260.0,216.3206,216.4656,215.8275,215.9338,5260.0
2023-11-27 11:10:00,223.36,223.85,223.35,223.85,4538.0,215.9628,216.4366,215.9532,216.4366,4538.0
2023-11-27 11:20:00,223.85,224.56,223.85,224.56,2295.0,216.4366,217.1231,216.4366,217.1231,2295.0
2023-11-27 11:30:00,224.51,224.51,224.26,224.38,1652.0,217.0747,217.0747,216.833,216.949,1652.0
2023-11-27 11:40:00,224.19,224.23,224.0,224.03,2524.0,216.7653,216.804,216.5816,216.6106,2524.0
2023-11-27 11:50:00,224.25,224.53,224.11,224.25,3966.0,216.8234,217.0941,216.688,216.8234,3966.0
2023-11-27 12:00:00,224.14,224.41,224.14,224.4,2309.0,216.717,216.9781,216.717,216.9684,2309.0
2023-11-27 12:10:00,224.41,224.42,224.12,224.26,2043.0,216.9781,216.9877,216.6977,216.833,2043.0
2023-11-27 12:20:00,224.09,224.27,223.8,223.88,4806.0,216.6686,216.8427,216.3883,216.4656,4806.0
2023-11-27 12:30:00,223.81,224.07,223.81,223.91,600.0,216.3979,216.6493,216.3979,216.4946,600.0
2023-11-27 12:40:00,223.96,224.08,223.87,224.0,2957.0,216.543,216.659,216.4559,216.5816,2957.0
2023-11-27 12:50:00,224.01,224.07,223.72,223.72,3182.0,216.5913,216.6493,216.3109,216.3109,3182.0
2023-11-27 13:00:00,223.71,223.86,223.67,223.81,4405.0,216.3012,216.4463,216.2626,216.3979,4405.0
2023-11-27 13:10:00,223.68,223.68,223.44,223.47,4362.0,216.2722,216.2722,216.0402,216.0692,4362.0
2023-11-27 13:20:00,223.53,223.53,223.35,223.46,1813.0,216.1272,216.1272,215.9532,216.0595,1813.0
2023-11-27 13:30:00,223.58,223.78,223.54,223.63,2645.0,216.1755,216.3689,216.1369,216.2239,2645.0
2023-11-27 13:40:00,223.63,223.72,223.52,223.52,1400.0,216.2239,216.3109,216.1175,216.1175,1400.0
2023-11-27 13:50:00,223.79,223.95,223.62,223.95,4778.0,216.3786,216.5333,216.2142,216.5333,4778.0
2023-11-27 14:00:00,223.88,224.04,223.88,223.98,1230.0,216.4656,216.6203,216.4656,216.5623,1230.0
2023-11-27 14:10:00,223.99,224.16,223.99,224.05,1298.0,216.572,216.7363,216.572,216.63,1298.0
2023-11-27 14:20:00,224.1,224.3,224.1,224.3,9126.0,216.6783,216.8717,216.6783,216.8717,9126.0
2023-11-27 14:30:00,224.21,224.51,224.12,224.35,2506.0,216.7847,217.0747,216.6977,216.92,2506.0
2023-11-27 14:40:00,224.35,224.42,224.04,224.22,4500.0,216.92,216.9877,216.6203,216.7943,4500.0
2023-11-27 14:50:00,224.22,224.38,224.11,224.33,3286.0,216.7943,216.949,216.688,216.9007,3286.0
2023-11-27 15:00:00,224.34,224.35,224.09,224.3,3277.0,216.9104,216.92,216.6686,216.8717,3277.0
2023-11-27 15:10:00,224.25,224.71,224.25,224.66,4507.0,216.8234,217.2681,216.8234,217.2198,4507.0
2023-11-27 15:20:00,224.72,224.89,224.51,224.76,1622.0,217.2778,217.4422,217.0747,217.3165,1622.0
2023-11-27 15:30:00,224.95,225.05,224.61,224.67,4566.0,217.5002,217.5969,217.1714,217.2294,4566.0
2023-11-27 15:40:00,224.73,224.82,224.57,224.59,3614.0,217.2875,217.3745,217.1328,217.1521,3614.0
2023-11-27 15:50:00,224.61,224.96,224.4,224.51,22644.0,217.1714,217.5098,216.9684,217.0747,22644.0
2023-11-28 09:30:00,223.88,223.88,223.08,223.58,11129.0,216.4656,216.4656,215.6921,216.1755,11129.0
2023-11-28 09:40:00,223.8,224.12,223.56,223.77,2598.0,216.3883,216.6977,216.1562,216.3592,2598.0
2023-11-28 09:50:00,223.59,223.67,223.37,223.37,2100.0,216.1852,216.2626,215.9725,215.9725,2100.0
2023-11-28 10:00:00,223.59,223.87,223.44,223.58,3181.0,216.1852,216.4559,216.0402,216.1755,3181.0
2023-11-28 10:10:00,223.44,223.76,223.44,223.71,1710.0,216.0402,216.3496,216.0402,216.3012,1710.0
2023-11-28 10:20:00,223.8,223.8,223.43,223.43,1708.0,216.3883,216.3883,216.0305,216.0305,1708.0
2023-11-28 10:30:00,223.53,223.86,223.51,223.86,2243.0,216.1272,216.4463,216.1079,216.4463,2243.0
2023-11-28 10:40:00,223.94,224.74,223.94,224.49,1771.0,216.5236,217.2971,216.5236,217.0554,1771.0
2023-11-28 10:50:00,224.48,224.73,224.44,224.52,2130.0,217.0457,217.2875,217.0071,217.0844,2130.0
2023-11-28 11:00:00,224.77,225.08,224.66,225.01,2951.0,217.3261,217.6259,217.2198,217.5582,2951.0
2023-11-28 11:10:00,225.01,225.18,224.92,225.14,4665.0,217.5582,217.7226,217.4712,217.6839,4665.0
2023-11-28 11:20:00,224.98,225.06,224.58,224.59,3717.0,217.5292,217.6065,217.1424,217.1521,3717.0
2023-11-28 11:30:00,224.56,225.05,224.55,225.05,2452.0,217.1231,217.5969,217.1134,217.5969,2452.0
2023-11-28 11:40:00,225.02,225.22,224.94,225.03,2430.0,217.5679,217.7612,217.4905,217.5775,2430.0
2023-11-28 11:50:00,225.15,225.16,225.03,225.14,1347.0,217.6935,217.7032,217.5775,217.6839,1347.0
2023-11-28 12:00:00,225.16,225.16,224.5,224.6,1408.0,217.7032,217.7032,217.0651,217.1618,1408.0
2023-11-28 12:10:00,224.68,224.68,223.55,223.55,12814.0,217.2391,217.2391,216.1465,216.1465,12814.0
2023-11-28 12:20:00,223.44,223.61,223.16,223.42,1066.0,216.0402,216.2045,215.7694,216.0208,1066.0
2023-11-28 12:30:00,223.2,223.22,223.2,223.22,500.0,215.8081,215.8275,215.8081,215.8275,500.0
2023-11-28 12:40:00,223.23,223.39,222.88,223.31,9267.0,215.8371,215.9918,215.4987,215.9145,9267.0
2023-11-28 12:50:00,223.18,223.24,222.96,223.04,5732.0,215.7888,215.8468,215.5761,215.6534,5732.0
2023-11-28 13:00:00,223.02,223.46,222.75,223.07,11224.0,215.6341,216.0595,215.373,215.6824,11224.0
2023-11-28 13:10:00,223.1,223.29,223.04,223.18,2800.0,215.7114,215.8951,215.6534,215.7888,2800.0
2023-11-28 13:20:00,223.11,223.6,223.09,223.55,3061.0,215.7211,216.1949,215.7018,216.1465,3061.0
2023-11-28 13:30:00,223.56,223.77,223.51,223.6,2946.0,216.1562,216.3592,216.1079,216.1949,2946.0
2023-11-28 13:40:00,223.51,223.99,223.51,223.99,6861.0,216.1079,216.572,216.1079,216.572,6861.0
2023-11-28 13:50:00,223.8,224.0,223.74,223.88,3382.0,216.3883,216.5816,216.3302,216.4656,3382.0
2023-11-28 14:00:00,223.97,223.98,223.73,223.85,2749.0,216.5526,216.5623,216.3206,216.4366,2749.0
2023-11-28 14:10:00,223.87,224.14,223.87,223.96,3522.0,216.4559,216.717,216.4559,216.543,3522.0
2023-11-28 14:20:00,224.01,224.24,224.01,224.02,2563.0,216.5913,216.8137,216.5913,216.601,2563.0
2023-11-28 14:30:00,224.13,224.54,224.12,224.37,3531.0,216.7073,217.1037,216.6977,216.9394,3531.0
2023-11-28 14:40:00,224.45,224.55,224.35,224.5,2242.0,217.0167,217.1134,216.92,217.0651,2242.0
2023-11-28 14:50:00,224.54,224.65,224.46,224.51,4287.0,217.1037,217.2101,217.0264,217.0747,4287.0
2023-11-28 15:00:00,224.57,224.57,224.32,224.32,3899.0,217.1328,217.1328,216.891,216.891,3899.0
2023-11-28 15:10:00,224.32,224.37,224.05,224.21,2792.0,216.891,216.9394,216.63,216.7847,2792.0
2023-11-28 15:20:00,224.21,224.29,223.92,224.17,5415.0,216.7847,216.862,216.5043,216.746,5415.0
2023-11-28 15:30:00,224.23,224.23,223.58,223.65,7264.0,216.804,216.804,216.1755,216.2432,7264.0
2023-11-28 15:40:00,223.61,223.94,223.57,223.9,9149.0,216.2045,216.5236,216.1659,216.4849,9149.0
2023-11-28 15:50:00,223.98,224.07,223.59,223.69,26532.0,216.5623,216.6493,216.1852,216.2819,26532.0
2023-11-29 09:30:00,225.74,226.0,225.13,226.0,13142.0,218.264,218.5154,217.6742,218.5154,13142.0
2023-11-29 09:40:00,225.99,226.19,225.77,225.98,5251.0,218.5057,218.6991,218.293,218.4961,5251.0
2023-11-29 09:50:00,225.88,226.4,225.8,226.33,8336.0,218.3994,218.9021,218.322,218.8345,8336.0
2023-11-29 10:00:00,226.33,226.48,225.21,225.21,11476.0,218.8345,218.9795,217.7516,217.7516,11476.0
2023-11-29 10:10:00,225.18,225.19,224.47,224.51,6506.0,217.7226,217.7322,217.0361,217.0747,6506.0
2023-11-29 10:20:00,224.44,225.0,224.35,224.99,16012.0,217.0071,217.5485,216.92,217.5388,16012.0
2023-11-29 10:30:00,224.92,224.98,224.7,224.9,6532.0,217.4712,217.5292,217.2584,217.4518,6532.0
2023-11-29 10:40:00,224.81,224.82,224.53,224.64,3708.0,217.3648,217.3745,217.0941,217.2004,3708.0
2023-11-29 10:50:00,224.66,225.17,224.66,225.09,4276.0,217.2198,217.7129,217.2198,217.6355,4276.0
2023-11-29 11:00:00,225.17,225.56,224.93,224.94,5361.0,217.7129,218.09,217.4808,217.4905,5361.0
2023-11-29 11:10:00,224.94,225.0,224.28,224.57,1890.0,217.4905,217.5485,216.8524,217.1328,1890.0
2023-11-29 11:20:00,224.37,224.9,224.36,224.78,5195.0,216.9394,217.4518,216.9297,217.3358,5195.0
2023-11-29 11:30:00,224.73,224.82,224.28,224.76,7838.0,217.2875,217.3745,216.8524,217.3165,7838.0
2023-11-29 11:40:00,224.69,224.86,224.68,224.85,1668.0,217.2488,217.4131,217.2391,217.4035,1668.0
2023-11-29 11:50:00,224.8,225.07,224.8,225.04,3840.0,217.3551,217.6162,217.3551,217.5872,3840.0
2023-11-29 12:00:00,225.03,225.4,224.96,225.35,5033.0,217.5775,217.9353,217.5098,217.8869,5033.0
2023-11-29 12:10:00,225.5,225.54,225.4,225.49,2198.0,218.032,218.0706,217.9353,218.0223,2198.0
2023-11-29 12:20:00,225.42,225.57,225.42,225.5,661.0,217.9546,218.0996,217.9546,218.032,661.0
2023-11-29 12:30:00,225.72,226.3,225.7,226.26,7509.0,218.2447,218.8055,218.2253,218.7668,7509.0
2023-11-29 12:40:00,226.28,226.39,226.07,226.07,11012.0,218.7861,218.8925,218.5831,218.5831,11012.0
2023-11-29 12:50:00,225.98,225.98,225.63,225.64,1036.0,218.4961,218.4961,218.1576,218.1673,1036.0
2023-11-29 13:00:00,225.74,225.84,225.56,225.67,4235.0,218.264,218.3607,218.09,218.1963,4235.0
2023-11-29 13:10:00,225.58,225.61,225.45,225.45,1476.0,218.1093,218.1383,217.9836,217.9836,1476.0
2023-11-29 13:20:00,225.49,225.74,225.41,225.73,5799.0,218.0223,218.264,217.9449,218.2543,5799.0
2023-11-29 13:30:00,225.64,225.65,225.18,225.34,3350.0,218.1673,218.177,217.7226,217.8773,3350.0
2023-11-29 13:40:00,225.26,225.26,225.09,225.25,2672.0,217.7999,217.7999,217.6355,217.7902,2672.0
2023-11-29 13:50:00,225.2,225.2,224.92,224.92,1929.0,217.7419,217.7419,217.4712,217.4712,1929.0
2023-11-29 14:00:00,224.97,225.16,224.87,225.03,2261.0,217.5195,217.7032,217.4228,217.5775,2261.0
2023-11-29 14:10:00,224.92,224.97,224.7,224.75,3228.0,217.4712,217.5195,217.2584,217.3068,3228.0
2023-11-29 14:20:00,224.67,224.74,224.38,224.38,4099.0,217.2294,217.2971,216.949,216.949,4099.0
2023-11-29 14:30:00,224.19,224.28,223.88,223.96,3520.0,216.7653,216.8524,216.4656,216.543,3520.0
2023-11-29 14:40:00,223.87,224.14,223.78,224.11,2927.0,216.4559,216.717,216.3689,216.688,2927.0
2023-11-29 14:50:00,224.06,224.22,224.06,224.12,2089.0,216.6396,216.7943,216.6396,216.6977,2089.0
2023-11-29 15:00:00,224.18,224.27,224.05,224.27,2314.0,216.7557,216.8427,216.63,216.8427,2314.0
2023-11-29 15:10:00,224.15,224.15,223.68,223.8,5389.0,216.7267,216.7267,216.2722,216.3883,5389.0
2023-11-29 15:20:00,223.76,223.84,223.62,223.75,2763.0,216.3496,216.4269,216.2142,216.3399,2763.0
2023-11-29 15:30:00,223.76,223.84,223.45,223.46,6289.0,216.3496,216.4269,216.0498,216.0595,6289.0
2023-11-29 15:40:00,223.46,223.74,223.42,223.67,12297.0,216.0595,216.3302,216.0208,216.2626,12297.0
2023-11-29 15:50:00,223.73,224.04,223.63,224.01,24854.0,216.3206,216.6203,216.2239,216.5913,24854.0
2023-11-30 09:30:00,225.12,225.12,224.16,224.3,11941.0,217.6645,217.6645,216.7363,216.8717,11941.0
2023-11-30 09:40:00,224.17,224.73,224.01,224.71,2428.0,216.746,217.2875,216.5913,217.2681,2428.0
2023-11-30 09:50:00,224.8,225.85,224.79,225.79,3209.0,217.3551,218.3704,217.3455,218.3123,3209.0
2023-11-30 10:00:00,225.84,225.84,225.08,225.25,2305.0,218.3607,218.3607,217.6259,217.7902,2305.0
2023-11-30 10:10:00,225.19,225.39,224.88,224.96,2904.0,217.7322,217.9256,217.4325,217.5098,2904.0
2023-11-30 10:20:00,224.83,225.19,224.76,225.18,1863.0,217.3841,217.7322,217.3165,217.7226,1863.0
2023-11-30 10:30:00,225.36,225.44,224.7,224.7,2777.0,217.8966,217.9739,217.2584,217.2584,2777.0
2023-11-30 10:40:00,224.82,225.11,224.6,225.11,2833.0,217.3745,217.6549,217.1618,217.6549,2833.0
2023-11-30 10:50:00,225.16,225.63,225.16,225.55,1306.0,217.7032,218.1576,217.7032,218.0803,1306.0
2023-11-30 11:00:00,225.67,225.81,225.5,225.61,2700.0,218.1963,218.3317,218.032,218.1383,2700.0
2023-11-30 11:10:00,225.64,226.0,225.4,225.41,2600.0,218.1673,218.5154,217.9353,217.9449,2600.0
2023-11-30 11:20:00,225.41,225.57,225.0,225.16,3776.0,217.9449,218.0996,217.5485,217.7032,3776.0
2023-11-30 11:30:00,225.1,225.27,224.66,224.76,4474.0,217.6452,217.8096,217.2198,217.3165,4474.0
2023-11-30 11:40:00,224.75,224.75,224.07,224.38,2411.0,217.3068,217.3068,216.6493,216.949,2411.0
2023-11-30 11:50:00,224.51,224.67,224.24,224.38,2360.0,217.0747,217.2294,216.8137,216.949,2360.0
2023-11-30 12:00:00,224.27,224.98,224.27,224.91,1561.0,216.8427,217.5292,216.8427,217.4615,1561.0
2023-11-30 12:10:00,224.9,224.9,224.59,224.6,1390.0,217.4518,217.4518,217.1521,217.1618,1390.0
2023-11-30 12:20:00,224.49,224.51,224.35,224.49,1401.0,217.0554,217.0747,216.92,217.0554,1401.0
2023-11-30 12:30:00,224.59,224.64,224.37,224.64,2251.0,217.1521,217.2004,216.9394,217.2004,2251.0
2023-11-30 12:40:00,224.57,225.0,224.57,224.84,2185.0,217.1328,217.5485,217.1328,217.3938,2185.0
2023-11-30 12:50:00,224.87,224.87,224.6,224.77,3887.0,217.4228,217.4228,217.1618,217.3261,3887.0
2023-11-30 13:00:00,224.75,225.16,224.72,224.98,3170.0,217.3068,217.7032,217.2778,217.5292,3170.0
2023-11-30 13:10:00,224.95,225.11,224.94,225.07,5799.0,217.5002,217.6549,217.4905,217.6162,5799.0
2023-11-30 13:20:00,225.07,225.23,224.69,224.69,1960.0,217.6162,217.7709,217.2488,217.2488,1960.0
2023-11-30 13:30:00,224.86,224.91,224.5,224.6,4651.0,217.4131,217.4615,217.0651,217.1618,4651.0
2023-11-30 13:40:00,224.62,224.72,224.59,224.66,1378.0,217.1811,217.2778,217.1521,217.2198,1378.0
2023-11-30 13:50:00,224.69,224.77,224.4,224.77,4671.0,217.2488,217.3261,216.9684,217.3261,4671.0
2023-11-30 14:00:00,224.78,224.89,224.63,224.66,3820.0,217.3358,217.4422,217.1908,217.2198,3820.0
2023-11-30 14:10:00,224.7,224.8,224.55,224.61,12501.0,217.2584,217.3551,217.1134,217.1714,12501.0
2023-11-30 14:20:00,224.62,224.67,224.46,224.5,8823.0,217.1811,217.2294,217.0264,217.0651,8823.0
2023-11-30 14:30:00,224.57,224.7,224.54,224.63,10529.0,217.1328,217.2584,217.1037,217.1908,10529.0
2023-11-30 14:40:00,224.62,224.77,224.42,224.43,17344.0,217.1811,217.3261,216.9877,216.9974,17344.0
2023-11-30 14:50:00,224.37,224.48,224.06,224.48,13524.0,216.9394,217.0457,216.6396,217.0457,13524.0
2023-11-30 15:00:00,224.47,224.47,224.11,224.18,8234.0,217.0361,217.0361,216.688,216.7557,8234.0
2023-11-30 15:10:00,224.22,224.29,223.92,224.16,11379.0,216.7943,216.862,216.5043,216.7363,11379.0
2023-11-30 15:20:00,224.16,224.17,223.82,223.93,6199.0,216.7363,216.746,216.4076,216.5139,6199.0
2023-11-30 15:30:00,223.85,224.05,223.84,223.92,9569.0,216.4366,216.63,216.4269,216.5043,9569.0
2023-11-30 15:40:00,223.92,224.11,223.61,223.62,20301.0,216.5043,216.688,216.2045,216.2142,20301.0
2023-11-30 15:50:00,223.5,224.37,223.35,224.1,125446.0,216.0982,216.9394,215.9532,216.6783,125446.0
2023-12-01 09:30:00,225.05,225.05,223.51,223.94,18676.0,217.5969,217.5969,216.1079,216.5236,18676.0
2023-12-01 09:40:00,224.12,224.48,223.97,224.36,8689.0,216.6977,217.0457,216.5526,216.9297,8689.0
2023-12-01 09:50:00,224.4,224.4,223.56,223.84,18234.0,216.9684,216.9684,216.1562,216.4269,18234.0
2023-12-01 10:00:00,224.01,225.53,223.87,225.2,5636.0,216.5913,218.061,216.4559,217.7419,5636.0
2023-12-01 10:10:00,225.28,225.28,224.27,224.3,13228.0,217.8192,217.8192,216.8427,216.8717,13228.0
2023-12-01 10:20:00,224.31,224.57,224.21,224.53,12772.0,216.8814,217.1328,216.7847,217.0941,12772.0
2023-12-01 10:30:00,224.5,225.1,224.33,224.78,8671.0,217.0651,217.6452,216.9007,217.3358,8671.0
2023-12-01 10:40:00,224.78,224.92,224.62,224.9,8688.0,217.3358,217.4712,217.1811,217.4518,8688.0
2023-12-01 10:50:00,224.99,225.23,224.82,224.82,16009.0,217.5388,217.7709,217.3745,217.3745,16009.0
2023-12-01 11:00:00,224.89,225.26,224.47,225.24,7453.0,217.4422,217.7999,217.0361,217.7806,7453.0
2023-12-01 11:10:00,225.17,225.8,225.17,225.47,8766.0,217.7129,218.322,217.7129,218.0029,8766.0
2023-12-01 11:20:00,225.32,225.47,225.0,225.27,21558.0,217.8579,218.0029,217.5485,217.8096,21558.0
2023-12-01 11:30:00,225.29,225.61,224.91,225.28,10976.0,217.8289,218.1383,217.4615,217.8192,10976.0
2023-12-01 11:40:00,225.27,225.71,225.2,225.71,8399.0,217.8096,218.235,217.7419,218.235,8399.0
2023-12-01 11:50:00,225.71,226.07,225.54,225.89,9711.0,218.235,218.5831,218.0706,218.409,9711.0
2023-12-01 12:00:00,225.83,226.01,225.73,225.99,10745.0,218.351,218.5251,218.2543,218.5057,10745.0
2023-12-01 12:10:00,225.86,226.32,225.86,225.99,6016.0,218.38,218.8248,218.38,218.5057,6016.0
2023-12-01 12:20:00,225.98,226.19,225.83,225.99,6895.0,218.4961,218.6991,218.351,218.5057,6895.0
2023-12-01 12:30:00,225.95,226.18,225.68,225.92,7737.0,218.4671,218.6894,218.206,218.438,7737.0
2023-12-01 12:40:00,225.73,226.32,225.73,226.32,5467.0,218.2543,218.8248,218.2543,218.8248,5467.0
2023-12-01 12:50:00,226.25,226.52,226.25,226.3,8502.0,218.7571,219.0182,218.7571,218.8055,8502.0
2023-12-01 13:00:00,226.43,227.28,226.41,227.04,30334.0,218.9312,219.753,218.9118,219.521,30334.0
2023-12-01 13:10:00,227.02,227.02,226.62,226.95,5630.0,219.5016,219.5016,219.1149,219.4339,5630.0
2023-12-01 13:20:00,226.89,227.02,226.49,226.76,5438.0,219.3759,219.5016,218.9892,219.2502,5438.0
2023-12-01 13:30:00,226.67,226.7,226.17,226.26,7770.0,219.1632,219.1922,218.6798,218.7668,7770.0
2023-12-01 13:40:00,226.31,226.34,225.94,225.94,6270.0,218.8151,218.8441,218.4574,218.4574,6270.0
2023-12-01 13:50:00,226.06,226.23,225.92,225.93,5844.0,218.5734,218.7378,218.438,218.4477,5844.0
2023-12-01 14:00:00,225.91,226.16,225.77,225.99,19554.0,218.4284,218.6701,218.293,218.5057,19554.0
2023-12-01 14:10:00,225.99,226.01,225.76,225.8,13178.0,218.5057,218.5251,218.2833,218.322,13178.0
2023-12-01 14:20:00,225.72,225.97,225.64,225.89,11116.0,218.2447,218.4864,218.1673,218.409,11116.0
2023-12-01 14:30:00,225.92,226.22,225.86,226.22,3787.0,218.438,218.7281,218.38,218.7281,3787.0
2023-12-01 14:40:00,226.21,226.37,226.12,226.23,4090.0,218.7184,218.8731,218.6314,218.7378,4090.0
2023-12-01 14:50:00,226.26,226.46,226.26,226.32,4239.0,218.7668,218.9602,218.7668,218.8248,4239.0
2023-12-01 15:00:00,226.24,226.29,225.85,225.93,5982.0,218.7474,218.7958,218.3704,218.4477,5982.0
2023-12-01 15:10:00,225.97,226.09,225.63,225.73,10443.0,218.4864,218.6024,218.1576,218.2543,10443.0
2023-12-01 15:20:00,225.73,226.13,225.72,226.04,9467.0,218.2543,218.6411,218.2447,218.5541,9467.0
2023-12-01 15:30:00,226.11,226.11,225.67,225.71,6957.0,218.6218,218.6218,218.1963,218.235,6957.0
2023-12-01 15:40:00,225.63,226.2,225.62,226.08,12503.0,218.1576,218.7088,218.148,218.5927,12503.0
2023-12-01 15:50:00,226.12,226.39,225.86,226.29,47852.0,218.6314,218.8925,218.38,218.7958,47852.0
2023-12-04 09:30:00,224.6,226.73,224.6,225.89,9959.0,217.1618,219.2212,217.1618,218.409,9959.0
2023-12-04 09:40:00,226.22,227.75,226.21,227.75,1562.0,218.7281,220.2074,218.7184,220.2074,1562.0
2023-12-04 09:50:00,227.8,228.3,226.8,226.89,15987.0,220.2558,220.7392,219.2889,219.3759,15987.0
2023-12-04 10:00:00,227.02,227.12,226.55,227.12,17984.0,219.5016,219.5983,219.0472,219.5983,17984.0
2023-12-04 10:10:00,226.95,227.05,226.63,227.05,8813.0,219.4339,219.5306,219.1245,219.5306,8813.0
2023-12-04 10:20:00,227.3,227.35,226.78,226.96,4443.0,219.7723,219.8207,219.2696,219.4436,4443.0
2023-12-04 10:30:00,227.18,227.18,226.86,227.01,3924.0,219.6563,219.6563,219.3469,219.4919,3924.0
2023-12-04 10:40:00,227.05,227.21,226.73,227.1,2264.0,219.5306,219.6853,219.2212,219.579,2264.0
2023-12-04 10:50:00,227.14,227.16,226.31,226.31,3346.0,219.6176,219.637,218.8151,218.8151,3346.0
2023-12-04 11:00:00,226.39,226.48,226.0,226.28,7784.0,218.8925,218.9795,218.5154,218.7861,7784.0
2023-12-04 11:10:00,226.36,226.65,226.25,226.32,3424.0,218.8635,219.1439,218.7571,218.8248,3424.0
2023-12-04 11:20:00,226.43,226.43,225.8,226.09,9518.0,218.9312,218.9312,218.322,218.6024,9518.0
2023-12-04 11:30:00,226.02,226.32,225.78,226.28,5527.0,218.5347,218.8248,218.3027,218.7861,5527.0
2023-12-04 11:40:00,226.35,226.64,226.28,226.33,7377.0,218.8538,219.1342,218.7861,218.8345,7377.0
2023-12-04 11:50:00,226.45,226.5,226.16,226.5,4760.0,218.9505,218.9988,218.6701,218.9988,4760.0
2023-12-04 12:00:00,226.51,226.7,226.26,226.66,7682.0,219.0085,219.1922,218.7668,219.1535,7682.0
2023-12-04 12:10:00,226.69,226.89,226.62,226.87,2134.0,219.1825,219.3759,219.1149,219.3566,2134.0
2023-12-04 12:20:00,226.89,227.28,226.89,227.13,3551.0,219.3759,219.753,219.3759,219.608,3551.0
2023-12-04 12:30:00,227.48,227.62,227.47,227.53,1406.0,219.9464,220.0817,219.9367,219.9947,1406.0
2023-12-04 12:40:00,227.53,227.53,227.37,227.42,2101.0,219.9947,219.9947,219.84,219.8884,2101.0
2023-12-04 12:50:00,227.39,227.68,227.33,227.68,1204.0,219.8594,220.1398,219.8013,220.1398,1204.0
2023-12-04 13:00:00,227.59,227.63,227.33,227.33,3564.0,220.0527,220.0914,219.8013,219.8013,3564.0
2023-12-04 13:10:00,227.3,227.57,227.29,227.49,3032.0,219.7723,220.0334,219.7627,219.956,3032.0
2023-12-04 13:20:00,227.49,227.49,227.1,227.1,600.0,219.956,219.956,219.579,219.579,600.0
2023-12-04 13:30:00,227.01,227.33,227.01,227.21,2381.0,219.4919,219.8013,219.4919,219.6853,2381.0
2023-12-04 13:40:00,227.19,227.49,227.18,227.32,2425.0,219.666,219.956,219.6563,219.7917,2425.0
2023-12-04 13:50:00,227.43,227.43,227.27,227.3,1213.0,219.898,219.898,219.7433,219.7723,1213.0
2023-12-04 14:00:00,227.32,227.58,227.32,227.58,1635.0,219.7917,220.0431,219.7917,220.0431,1635.0
2023-12-04 14:10:00,227.57,227.86,227.57,227.81,4593.0,220.0334,220.3138,220.0334,220.2655,4593.0
2023-12-04 14:20:00,227.78,227.87,227.43,227.43,3937.0,220.2364,220.3235,219.898,219.898,3937.0
2023-12-04 14:30:00,227.61,228.83,227.58,228.81,26534.0,220.0721,221.2517,220.0431,221.2323,26534.0
2023-12-04 14:40:00,228.84,230.13,228.74,230.13,21310.0,221.2613,222.5086,221.1647,222.5086,21310.0
2023-12-04 14:50:00,230.15,231.29,230.0,230.52,50782.0,222.528,223.6302,222.3829,222.8857,50782.0
2023-12-04 15:00:00,230.54,230.78,229.62,230.46,38588.0,222.905,223.1371,222.0155,222.8277,38588.0
2023-12-04 15:10:00,230.3,230.7,230.29,230.51,20991.0,222.673,223.0597,222.6633,222.876,20991.0
2023-12-04 15:20:00,230.43,230.55,229.81,229.92,12599.0,222.7987,222.9147,222.1992,222.3056,12599.0
2023-12-04 15:30:00,229.87,229.87,229.42,229.47,13799.0,222.2572,222.2572,221.8221,221.8705,13799.0
2023-12-04 15:40:00,229.52,230.53,229.51,230.53,27134.0,221.9188,222.8954,221.9092,222.8954,27134.0
2023-12-04 15:50:00,230.54,231.25,230.5,231.19,109764.0,222.905,223.5915,222.8664,223.5335,109764.0
2023-12-05 09:30:00,230.71,230.99,229.4,229.73,25092.0,223.0694,223.3401,221.8028,222.1219,25092.0
2023-12-05 09:40:00,229.77,230.0,228.76,230.0,5134.0,222.1605,222.3829,221.184,222.3829,5134.0
2023-12-05 09:50:00,230.05,230.57,229.84,230.24,5777.0,222.4313,222.934,222.2282,222.615,5777.0
2023-12-05 10:00:00,230.45,230.92,230.11,230.15,4954.0,222.818,223.2725,222.4893,222.528,4954.0
2023-12-05 10:10:00,230.12,230.12,229.47,229.87,3639.0,222.4989,222.4989,221.8705,222.2572,3639.0
2023-12-05 10:20:00,229.88,230.6,229.88,230.59,4553.0,222.2669,222.9631,222.2669,222.9534,4553.0
2023-12-05 10:30:00,230.7,230.92,230.27,230.39,12194.0,223.0597,223.2725,222.644,222.76,12194.0
2023-12-05 10:40:00,230.34,230.6,230.23,230.35,21942.0,222.7117,222.9631,222.6053,222.7213,21942.0
2023-12-05 10:50:00,230.45,230.78,230.14,230.76,11360.0,222.818,223.1371,222.5183,223.1178,11360.0
2023-12-05 11:00:00,230.71,230.8,230.37,230.37,6311.0,223.0694,223.1564,222.7407,222.7407,6311.0
2023-12-05 11:10:00,230.24,230.28,229.52,229.52,3557.0,222.615,222.6537,221.9188,221.9188,3557.0
2023-12-05 11:20:00,229.61,230.45,229.58,230.42,3333.0,222.0058,222.818,221.9768,222.789,3333.0
2023-12-05 11:30:00,230.55,230.84,230.54,230.74,2859.0,222.9147,223.1951,222.905,223.0984,2859.0
2023-12-05 11:40:00,230.72,230.72,230.44,230.54,2906.0,223.0791,223.0791,222.8084,222.905,2906.0
2023-12-05 11:50:00,230.58,230.6,229.93,230.26,4296.0,222.9437,222.9631,222.3152,222.6343,4296.0
2023-12-05 12:00:00,230.38,230.69,230.38,230.47,6381.0,222.7503,223.0501,222.7503,222.8374,6381.0
2023-12-05 12:10:00,230.52,230.65,230.38,230.52,4114.0,222.8857,223.0114,222.7503,222.8857,4114.0
2023-12-05 12:20:00,230.52,230.55,230.25,230.48,6263.0,222.8857,222.9147,222.6246,222.847,6263.0
2023-12-05 12:30:00,230.5,230.5,230.26,230.27,4163.0,222.8664,222.8664,222.6343,222.644,4163.0
2023-12-05 12:40:00,230.32,230.32,230.08,230.23,7477.0,222.6923,222.6923,222.4603,222.6053,7477.0
2023-12-05 12:50:00,230.31,230.86,230.28,230.85,2970.0,222.6827,223.2144,222.6537,223.2048,2970.0
2023-12-05 13:00:00,230.89,231.31,230.88,231.18,37928.0,223.2434,223.6495,223.2338,223.5238,37928.0
2023-12-05 13:10:00,231.28,231.46,231.12,231.39,5981.0,223.6205,223.7946,223.4658,223.7269,5981.0
2023-12-05 13:20:00,231.24,231.4,231.15,231.17,4407.0,223.5819,223.7366,223.4948,223.5142,4407.0
2023-12-05 13:30:00,231.21,231.28,230.78,230.79,11737.0,223.5529,223.6205,223.1371,223.1468,11737.0
2023-12-05 13:40:00,230.77,230.81,230.49,230.63,5785.0,223.1274,223.1661,222.8567,222.9921,5785.0
2023-12-05 13:50:00,230.66,230.71,230.33,230.42,3751.0,223.0211,223.0694,222.702,222.789,3751.0
2023-12-05 14:00:00,230.47,230.5,230.2,230.46,5674.0,222.8374,222.8664,222.5763,222.8277,5674.0
2023-12-05 14:10:00,230.43,230.53,230.14,230.2,19140.0,222.7987,222.8954,222.5183,222.5763,19140.0
2023-12-05 14:20:00,230.09,230.09,229.66,229.87,4405.0,222.4699,222.4699,222.0542,222.2572,4405.0
2023-12-05 14:30:00,229.84,229.92,229.4,229.4,4049.0,222.2282,222.3056,221.8028,221.8028,4049.0
2023-12-05 14:40:00,229.47,229.55,229.18,229.23,3376.0,221.8705,221.9478,221.5901,221.6384,3376.0
2023-12-05 14:50:00,229.13,229.37,229.12,229.27,6079.0,221.5417,221.7738,221.5321,221.6771,6079.0
2023-12-05 15:00:00,229.22,229.36,229.01,229.36,4188.0,221.6288,221.7641,221.4257,221.7641,4188.0
2023-12-05 15:10:00,229.37,229.49,229.12,229.22,6054.0,221.7738,221.8898,221.5321,221.6288,6054.0
2023-12-05 15:20:00,229.23,229.32,228.96,228.99,7276.0,221.6384,221.7254,221.3774,221.4064,7276.0
2023-12-05 15:30:00,228.95,228.95,228.71,228.83,14094.0,221.3677,221.3677,221.1356,221.2517,14094.0
2023-12-05 15:40:00,228.78,228.99,228.74,228.8,16477.0,221.2033,221.4064,221.1647,221.2227,16477.0
2023-12-05 15:50:00,228.74,229.01,228.53,228.64,77223.0,221.1647,221.4257,220.9616,221.068,77223.0
2023-12-06 09:30:00,230.41,232.09,230.41,231.82,16065.0,222.7793,224.4037,222.7793,224.1426,16065.0
2023-12-06 09:40:00,231.45,232.12,231.45,231.67,6725.0,223.7849,224.4327,223.7849,223.9976,6725.0
2023-12-06 09:50:00,232.08,232.64,231.81,232.64,4733.0,224.394,224.9355,224.133,224.9355,4733.0
2023-12-06 10:00:00,232.81,233.0,232.19,232.55,7317.0,225.0999,225.2836,224.5004,224.8485,7317.0
2023-12-06 10:10:00,232.46,232.76,232.33,232.47,7154.0,224.7615,225.0515,224.6358,224.7711,7154.0
2023-12-06 10:20:00,232.46,232.64,231.93,232.1,5407.0,224.7615,224.9355,224.249,224.4134,5407.0
2023-12-06 10:30:00,232.09,232.98,232.09,232.98,2400.0,224.4037,225.2642,224.4037,225.2642,2400.0
2023-12-06 10:40:00,232.84,232.88,232.15,232.21,5325.0,225.1289,225.1675,224.4617,224.5197,5325.0
2023-12-06 10:50:00,232.13,232.18,231.68,231.84,14989.0,224.4424,224.4907,224.0073,224.162,14989.0
2023-12-06 11:00:00,231.95,232.23,231.95,232.18,4268.0,224.2683,224.5391,224.2683,224.4907,4268.0
2023-12-06 11:10:00,232.05,232.39,232.03,232.08,3916.0,224.365,224.6938,224.3457,224.394,3916.0
2023-12-06 11:20:00,232.03,232.38,231.83,232.34,6541.0,224.3457,224.6841,224.1523,224.6454,6541.0
2023-12-06 11:30:00,232.33,232.33,231.8,232.08,6130.0,224.6358,224.6358,224.1233,224.394,6130.0
2023-12-06 11:40:00,231.99,231.99,231.49,231.5,2900.0,224.307,224.307,223.8236,223.8332,2900.0
2023-12-06 11:50:00,231.61,231.61,231.2,231.3,2817.0,223.9396,223.9396,223.5432,223.6399,2817.0
2023-12-06 12:00:00,231.3,231.46,230.62,230.72,6664.0,223.6399,223.7946,222.9824,223.0791,6664.0
2023-12-06 12:10:00,230.59,230.67,230.44,230.54,1400.0,222.9534,223.0307,222.8084,222.905,1400.0
2023-12-06 12:20:00,230.54,230.72,230.19,230.25,6307.0,222.905,223.0791,222.5666,222.6246,6307.0
2023-12-06 12:30:00,230.37,230.86,230.21,230.85,6036.0,222.7407,223.2144,222.586,223.2048,6036.0
2023-12-06 12:40:00,230.86,231.0,230.47,230.48,5208.0,223.2144,223.3498,222.8374,222.847,5208.0
2023-12-06 12:50:00,230.48,230.53,230.11,230.25,2500.0,222.847,222.8954,222.4893,222.6246,2500.0
2023-12-06 13:00:00,230.25,230.33,230.08,230.16,4507.0,222.6246,222.702,222.4603,222.5376,4507.0
2023-12-06 13:10:00,230.21,230.27,230.0,230.13,6104.0,222.586,222.644,222.3829,222.5086,6104.0
2023-12-06 13:20:00,230.13,230.49,230.12,230.49,7028.0,222.5086,222.8567,222.4989,222.8567,7028.0
2023-12-06 13:30:00,230.47,230.6,230.33,230.49,7018.0,222.8374,222.9631,222.702,222.8567,7018.0
2023-12-06 13:40:00,230.49,230.56,230.29,230.29,4633.0,222.8567,222.9244,222.6633,222.6633,4633.0
2023-12-06 13:50:00,230.27,230.66,230.2,230.2,4336.0,222.644,223.0211,222.5763,222.5763,4336.0
2023-12-06 14:00:00,230.29,231.0,230.11,230.78,6424.0,222.6633,223.3498,222.4893,223.1371,6424.0
2023-12-06 14:10:00,230.8,230.8,230.47,230.67,6221.0,223.1564,223.1564,222.8374,223.0307,6221.0
2023-12-06 14:20:00,230.7,230.7,230.52,230.52,3055.0,223.0597,223.0597,222.8857,222.8857,3055.0
2023-12-06 14:30:00,230.48,231.12,230.48,230.82,3693.0,222.847,223.4658,222.847,223.1758,3693.0
2023-12-06 14:40:00,230.76,230.91,230.65,230.82,2119.0,223.1178,223.2628,223.0114,223.1758,2119.0
2023-12-06 14:50:00,230.88,230.88,230.55,230.55,2617.0,223.2338,223.2338,222.9147,222.9147,2617.0
2023-12-06 15:00:00,230.53,230.8,230.49,230.62,4299.0,222.8954,223.1564,222.8567,222.9824,4299.0
2023-12-06 15:10:00,230.61,230.69,230.29,230.52,5294.0,222.9727,223.0501,222.6633,222.8857,5294.0
2023-12-06 15:20:00,230.45,230.45,229.96,230.08,7225.0,222.818,222.818,222.3442,222.4603,7225.0
2023-12-06 15:30:00,230.08,230.16,229.99,230.08,7417.0,222.4603,222.5376,222.3733,222.4603,7417.0
2023-12-06 15:40:00,230.08,230.58,229.99,230.58,23047.0,222.4603,222.9437,222.3733,222.9437,23047.0
2023-12-06 15:50:00,230.69,230.81,230.21,230.64,82358.0,223.0501,223.1661,222.586,223.0017,82358.0
2023-12-07 09:30:00,231.0,231.05,229.77,229.89,14740.0,223.3498,223.3982,222.1605,222.2766,14740.0
2023-12-07 09:40:00,229.58,230.71,229.18,229.53,3785.0,221.9768,223.0694,221.5901,221.9285,3785.0
2023-12-07 09:50:00,229.74,230.54,229.74,230.25,3517.0,222.1315,222.905,222.1315,222.6246,3517.0
2023-12-07 10:00:00,230.03,230.37,229.93,230.0,5735.0,222.4119,222.7407,222.3152,222.3829,5735.0
2023-12-07 10:10:00,230.06,230.69,229.99,230.58,3727.0,222.4409,223.0501,222.3733,222.9437,3727.0
2023-12-07 10:20:00,230.7,230.89,230.51,230.69,3250.0,223.0597,223.2434,222.876,223.0501,3250.0
2023-12-07 10:30:00,230.9,231.25,230.69,230.79,6962.0,223.2531,223.5915,223.0501,223.1468,6962.0
2023-12-07 10:40:00,230.78,230.78,230.41,230.42,4596.0,223.1371,223.1371,222.7793,222.789,4596.0
2023-12-07 10:50:00,230.49,231.11,230.36,231.01,7647.0,222.8567,223.4562,222.731,223.3595,7647.0
2023-12-07 11:00:00,231.13,231.79,231.13,231.75,4451.0,223.4755,224.1136,223.4755,224.075,4451.0
2023-12-07 11:10:00,231.75,231.76,230.81,230.96,5153.0,224.075,224.0846,223.1661,223.3111,5153.0
2023-12-07 11:20:00,230.96,231.91,230.95,231.91,8354.0,223.3111,224.2297,223.3015,224.2297,8354.0
2023-12-07 11:30:00,231.87,231.96,231.5,231.84,6241.0,224.191,224.278,223.8332,224.162,6241.0
2023-12-07 11:40:00,231.9,231.9,231.62,231.75,2486.0,224.22,224.22,223.9493,224.075,2486.0
2023-12-07 11:50:00,231.69,231.79,231.5,231.58,4255.0,224.017,224.1136,223.8332,223.9106,4255.0
2023-12-07 12:00:00,231.56,231.56,231.26,231.27,6828.0,223.8913,223.8913,223.6012,223.6109,6828.0
2023-12-07 12:10:00,231.31,231.32,230.84,231.0,17065.0,223.6495,223.6592,223.1951,223.3498,17065.0
2023-12-07 12:20:00,230.94,231.06,230.65,231.0,12808.0,223.2918,223.4078,223.0114,223.3498,12808.0
2023-12-07 12:30:00,230.95,231.42,230.93,231.42,21633.0,223.3015,223.7559,223.2821,223.7559,21633.0
2023-12-07 12:40:00,231.34,231.44,231.19,231.28,4168.0,223.6785,223.7752,223.5335,223.6205,4168.0
2023-12-07 12:50:00,231.28,231.66,231.27,231.66,2326.0,223.6205,223.9879,223.6109,223.9879,2326.0
2023-12-07 13:00:00,231.74,231.88,231.69,231.7,4954.0,224.0653,224.2007,224.017,224.0266,4954.0
2023-12-07 13:10:00,231.65,231.73,231.4,231.4,1656.0,223.9783,224.0556,223.7366,223.7366,1656.0
2023-12-07 13:20:00,231.46,231.65,231.32,231.32,9505.0,223.7946,223.9783,223.6592,223.6592,9505.0
2023-12-07 13:30:00,231.33,231.51,231.25,231.46,11537.0,223.6689,223.8429,223.5915,223.7946,11537.0
2023-12-07 13:40:00,231.43,231.52,231.36,231.37,4154.0,223.7656,223.8526,223.6979,223.7076,4154.0
2023-12-07 13:50:00,231.27,231.28,231.05,231.05,1961.0,223.6109,223.6205,223.3982,223.3982,1961.0
2023-12-07 14:00:00,231.14,231.27,230.94,231.07,2940.0,223.4852,223.6109,223.2918,223.4175,2940.0
2023-12-07 14:10:00,231.09,231.09,230.7,230.78,5831.0,223.4368,223.4368,223.0597,223.1371,5831.0
2023-12-07 14:20:00,230.74,230.9,230.63,230.84,5901.0,223.0984,223.2531,222.9921,223.1951,5901.0
2023-12-07 14:30:00,230.87,231.14,230.82,231.1,10420.0,223.2241,223.4852,223.1758,223.4465,10420.0
2023-12-07 14:40:00,231.06,231.24,231.05,231.07,13032.0,223.4078,223.5819,223.3982,223.4175,13032.0
2023-12-07 14:50:00,231.04,231.05,230.92,231.0,7020.0,223.3885,223.3982,223.2725,223.3498,7020.0
2023-12-07 15:00:00,231.0,231.19,230.77,230.82,18245.0,223.3498,223.5335,223.1274,223.1758,18245.0
2023-12-07 15:10:00,230.8,230.87,230.51,230.51,10734.0,223.1564,223.2241,222.876,222.876,10734.0
2023-12-07 15:20:00,230.51,230.53,230.08,230.31,7738.0,222.876,222.8954,222.4603,222.6827,7738.0
2023-12-07 15:30:00,230.35,230.39,230.08,230.27,10746.0,222.7213,222.76,222.4603,222.644,10746.0
2023-12-07 15:40:00,230.33,230.45,230.24,230.34,13268.0,222.702,222.818,222.615,222.7117,13268.0
2023-12-07 15:50:00,230.35,230.84,230.33,230.81,85078.0,222.7213,223.1951,222.702,223.1661,85078.0
2023-12-08 09:30:00,231.31,231.56,231.1,231.41,6041.0,223.6495,223.8913,223.4465,223.7462,6041.0
2023-12-08 09:40:00,230.94,232.09,230.85,232.09,3020.0,223.2918,224.4037,223.2048,224.4037,3020.0
2023-12-08 09:50:00,232.09,232.09,231.54,231.79,1666.0,224.4037,224.4037,223.8719,224.1136,1666.0
2023-12-08 10:00:00,231.79,232.76,231.79,232.53,4216.0,224.1136,225.0515,224.1136,224.8291,4216.0
2023-12-08 10:10:00,232.81,233.0,232.33,232.52,4388.0,225.0999,225.2836,224.6358,224.8195,4388.0
2023-12-08 10:20:00,232.48,233.05,232.48,232.97,5865.0,224.7808,225.3319,224.7808,225.2546,5865.0
2023-12-08 10:30:00,233.02,233.32,232.86,233.29,8173.0,225.3029,225.593,225.1482,225.564,8173.0
2023-12-08 10:40:00,233.27,233.27,232.73,232.9,2786.0,225.5446,225.5446,225.0225,225.1869,2786.0
2023-12-08 10:50:00,232.76,232.98,232.52,232.84,5166.0,225.0515,225.2642,224.8195,225.1289,5166.0
2023-12-08 11:00:00,232.86,232.96,231.93,231.93,5468.0,225.1482,225.2449,224.249,224.249,5468.0
2023-12-08 11:10:00,231.5,231.59,231.09,231.09,2456.0,223.8332,223.9203,223.4368,223.4368,2456.0
2023-12-08 11:20:00,231.18,231.62,231.11,231.55,3113.0,223.5238,223.9493,223.4562,223.8816,3113.0
2023-12-08 11:30:00,231.44,231.66,231.22,231.23,13680.0,223.7752,223.9879,223.5625,223.5722,13680.0
2023-12-08 11:40:00,231.02,231.11,230.67,230.96,4197.0,223.3691,223.4562,223.0307,223.3111,4197.0
2023-12-08 11:50:00,230.85,230.85,230.55,230.56,1506.0,223.2048,223.2048,222.9147,222.9244,1506.0
2023-12-08 12:00:00,230.7,230.71,230.07,230.28,3336.0,223.0597,223.0694,222.4506,222.6537,3336.0
2023-12-08 12:10:00,230.24,230.24,229.8,230.06,3262.0,222.615,222.615,222.1895,222.4409,3262.0
2023-12-08 12:20:00,230.12,230.32,230.11,230.21,4237.0,222.4989,222.6923,222.4893,222.586,4237.0
2023-12-08 12:30:00,230.21,230.21,229.94,230.12,4697.0,222.586,222.586,222.3249,222.4989,4697.0
2023-12-08 12:40:00,230.08,230.08,229.8,230.02,9327.0,222.4603,222.4603,222.1895,222.4023,9327.0
2023-12-08 12:50:00,229.94,230.19,229.91,230.05,2568.0,222.3249,222.5666,222.2959,222.4313,2568.0
2023-12-08 13:00:00,229.88,230.05,229.88,229.95,2930.0,222.2669,222.4313,222.2669,222.3346,2930.0
2023-12-08 13:10:00,229.98,230.46,229.96,230.46,4830.0,222.3636,222.8277,222.3442,222.8277,4830.0
2023-12-08 13:20:00,230.47,230.55,230.33,230.53,12182.0,222.8374,222.9147,222.702,222.8954,12182.0
2023-12-08 13:30:00,230.63,230.75,230.4,230.44,8137.0,222.9921,223.1081,222.7697,222.8084,8137.0
2023-12-08 13:40:00,230.44,230.44,230.09,230.14,1232.0,222.8084,222.8084,222.4699,222.5183,1232.0
2023-12-08 13:50:00,230.16,230.36,230.15,230.16,2578.0,222.5376,222.731,222.528,222.5376,2578.0
2023-12-08 14:00:00,230.25,230.33,230.19,230.33,1314.0,222.6246,222.702,222.5666,222.702,1314.0
2023-12-08 14:10:00,230.31,230.52,230.3,230.52,2296.0,222.6827,222.8857,222.673,222.8857,2296.0
2023-12-08 14:20:00,230.48,230.7,230.48,230.7,1536.0,222.847,223.0597,222.847,223.0597,1536.0
2023-12-08 14:30:00,230.7,230.79,230.36,230.39,2731.0,223.0597,223.1468,222.731,222.76,2731.0
2023-12-08 14:40:00,230.39,230.73,230.39,230.54,5044.0,222.76,223.0887,222.76,222.905,5044.0
2023-12-08 14:50:00,230.49,230.68,230.47,230.66,4000.0,222.8567,223.0404,222.8374,223.0211,4000.0
2023-12-08 15:00:00,230.59,230.7,230.35,230.49,5995.0,222.9534,223.0597,222.7213,222.8567,5995.0
2023-12-08 15:10:00,230.39,230.63,230.39,230.63,2890.0,222.76,222.9921,222.76,222.9921,2890.0
2023-12-08 15:20:00,230.57,230.96,230.56,230.87,6572.0,222.934,223.3111,222.9244,223.2241,6572.0
2023-12-08 15:30:00,230.86,230.94,230.45,230.94,15840.0,223.2144,223.2918,222.818,223.2918,15840.0
2023-12-08 15:40:00,230.94,231.12,230.8,230.86,7488.0,223.2918,223.4658,223.1564,223.2144,7488.0
2023-12-08 15:50:00,230.83,230.95,230.4,230.53,32501.0,223.1854,223.3015,222.7697,222.8954,32501.0
2023-12-11 09:30:00,231.65,232.99,230.15,232.8,9500.0,223.9783,225.2739,222.528,225.0902,9500.0
2023-12-11 09:40:00,233.0,233.25,232.67,233.25,6659.0,225.2836,225.5253,224.9645,225.5253,6659.0
2023-12-11 09:50:00,233.27,233.39,232.68,233.39,2907.0,225.5446,225.6607,224.9742,225.6607,2907.0
2023-12-11 10:00:00,233.32,233.59,233.2,233.58,7718.0,225.593,225.854,225.4769,225.8444,7718.0
2023-12-11 10:10:00,233.69,234.0,233.65,234.0,6152.0,225.9507,226.2505,225.912,226.2505,6152.0
2023-12-11 10:20:00,234.08,234.08,233.84,233.97,4990.0,226.3278,226.3278,226.0958,226.2214,4990.0
2023-12-11 10:30:00,234.02,234.47,233.97,234.15,9911.0,226.2698,226.7049,226.2214,226.3955,9911.0
2023-12-11 10:40:00,234.08,234.59,234.07,234.51,6527.0,226.3278,226.8209,226.3181,226.7436,6527.0
2023-12-11 10:50:00,234.57,234.8,234.42,234.74,4591.0,226.8016,227.024,226.6565,226.9659,4591.0
2023-12-11 11:00:00,234.67,234.71,234.38,234.45,11383.0,226.8983,226.9369,226.6179,226.6856,11383.0
2023-12-11 11:10:00,234.46,234.46,233.97,234.17,8927.0,226.6952,226.6952,226.2214,226.4148,8927.0
2023-12-11 11:20:00,234.09,234.42,234.09,234.29,3687.0,226.3375,226.6565,226.3375,226.5308,3687.0
2023-12-11 11:30:00,234.35,234.62,234.29,234.61,4803.0,226.5889,226.8499,226.5308,226.8403,4803.0
2023-12-11 11:40:00,234.71,235.07,234.66,234.78,8125.0,226.9369,227.285,226.8886,227.0046,8125.0
2023-12-11 11:50:00,234.8,234.97,234.76,234.97,5761.0,227.024,227.1883,226.9853,227.1883,5761.0
2023-12-11 12:00:00,234.93,234.93,234.51,234.55,1708.0,227.1497,227.1497,226.7436,226.7822,1708.0
2023-12-11 12:10:00,234.52,234.67,234.33,234.33,5763.0,226.7532,226.8983,226.5695,226.5695,5763.0
2023-12-11 12:20:00,234.41,234.5,234.33,234.5,3756.0,226.6469,226.7339,226.5695,226.7339,3756.0
2023-12-11 12:30:00,234.43,234.68,234.42,234.67,2636.0,226.6662,226.9079,226.6565,226.8983,2636.0
2023-12-11 12:40:00,234.66,235.02,234.65,235.02,6610.0,226.8886,227.2367,226.8789,227.2367,6610.0
2023-12-11 12:50:00,234.98,234.98,234.82,234.82,700.0,227.198,227.198,227.0433,227.0433,700.0
2023-12-11 13:00:00,234.84,234.97,234.69,234.96,4433.0,227.0626,227.1883,226.9176,227.1787,4433.0
2023-12-11 13:10:00,235.0,235.21,234.98,235.13,2866.0,227.2173,227.4204,227.198,227.343,2866.0
2023-12-11 13:20:00,235.18,235.21,234.96,235.07,1890.0,227.3914,227.4204,227.1787,227.285,1890.0
2023-12-11 13:30:00,235.07,235.07,234.77,234.77,6181.0,227.285,227.285,226.995,226.995,6181.0
2023-12-11 13:40:00,234.92,234.92,234.63,234.68,3491.0,227.14,227.14,226.8596,226.9079,3491.0
2023-12-11 13:50:00,234.7,234.84,234.64,234.84,7363.0,226.9273,227.0626,226.8693,227.0626,7363.0
2023-12-11 14:00:00,234.78,234.78,234.45,234.45,2886.0,227.0046,227.0046,226.6856,226.6856,2886.0
2023-12-11 14:10:00,234.34,234.68,234.33,234.48,3961.0,226.5792,226.9079,226.5695,226.7146,3961.0
2023-12-11 14:20:00,234.53,234.72,234.52,234.72,4303.0,226.7629,226.9466,226.7532,226.9466,4303.0
2023-12-11 14:30:00,234.7,234.87,234.69,234.87,4151.0,226.9273,227.0916,226.9176,227.0916,4151.0
2023-12-11 14:40:00,234.82,234.91,234.65,234.71,4384.0,227.0433,227.1303,226.8789,226.9369,4384.0
2023-12-11 14:50:00,234.69,234.69,234.52,234.53,6622.0,226.9176,226.9176,226.7532,226.7629,6622.0
2023-12-11 15:00:00,234.52,234.61,234.43,234.57,4977.0,226.7532,226.8403,226.6662,226.8016,4977.0
2023-12-11 15:10:00,234.59,234.86,234.57,234.78,10220.0,226.8209,227.082,226.8016,227.0046,10220.0
2023-12-11 15:20:00,234.78,234.84,234.69,234.69,12437.0,227.0046,227.0626,226.9176,226.9176,12437.0
2023-12-11 15:30:00,234.67,234.98,234.65,234.97,12261.0,226.8983,227.198,226.8789,227.1883,12261.0
2023-12-11 15:40:00,234.96,235.22,234.95,235.21,22519.0,227.1787,227.43,227.169,227.4204,22519.0
2023-12-11 15:50:00,235.19,235.44,235.03,235.32,66560.0,227.401,227.6428,227.2463,227.5267,66560.0
2023-12-12 09:30:00,235.29,235.29,234.34,234.39,9188.0,227.4977,227.4977,226.5792,226.6275,9188.0
2023-12-12 09:40:00,234.43,234.76,234.12,234.12,2277.0,226.6662,226.9853,226.3665,226.3665,2277.0
2023-12-12 09:50:00,234.41,234.79,234.41,234.56,3700.0,226.6469,227.0143,226.6469,226.7919,3700.0
2023-12-12 10:00:00,234.57,235.09,234.28,235.09,4003.0,226.8016,227.3044,226.5212,227.3044,4003.0
2023-12-12 10:10:00,235.05,235.18,234.29,234.3,2601.0,227.2657,227.3914,226.5308,226.5405,2601.0
2023-12-12 10:20:00,234.42,234.51,234.02,234.24,7322.0,226.6565,226.7436,226.2698,226.4825,7322.0
2023-12-12 10:30:00,234.26,234.41,234.11,234.28,5050.0,226.5018,226.6469,226.3568,226.5212,5050.0
2023-12-12 10:40:00,234.34,234.85,234.29,234.8,5186.0,226.5792,227.0723,226.5308,227.024,5186.0
2023-12-12 10:50:00,234.8,234.8,234.39,234.58,3136.0,227.024,227.024,226.6275,226.8112,3136.0
2023-12-12 11:00:00,234.61,234.61,234.0,234.11,4632.0,226.8403,226.8403,226.2505,226.3568,4632.0
2023-12-12 11:10:00,234.19,234.19,234.0,234.02,2934.0,226.4342,226.4342,226.2505,226.2698,2934.0
2023-12-12 11:20:00,234.14,234.16,233.97,234.09,1706.0,226.3858,226.4052,226.2214,226.3375,1706.0
2023-12-12 11:30:00,234.01,234.01,233.56,233.56,2700.0,226.2601,226.2601,225.825,225.825,2700.0
2023-12-12 11:40:00,233.71,233.79,233.58,233.75,5022.0,225.9701,226.0474,225.8444,226.0087,5022.0
2023-12-12 11:50:00,233.73,233.83,233.53,233.55,3640.0,225.9894,226.0861,225.796,225.8154,3640.0
2023-12-12 12:00:00,233.49,233.64,233.48,233.53,1472.0,225.7573,225.9024,225.7477,225.796,1472.0
2023-12-12 12:10:00,233.52,233.98,233.44,233.95,5033.0,225.7863,226.2311,225.709,226.2021,5033.0
2023-12-12 12:20:00,234.02,234.16,233.84,233.84,5636.0,226.2698,226.4052,226.0958,226.0958,5636.0
2023-12-12 12:30:00,233.92,234.01,233.83,233.95,3250.0,226.1731,226.2601,226.0861,226.2021,3250.0
2023-12-12 12:40:00,234.01,234.11,233.8,233.82,3055.0,226.2601,226.3568,226.0571,226.0764,3055.0
2023-12-12 12:50:00,233.56,233.59,233.39,233.4,1304.0,225.825,225.854,225.6607,225.6703,1304.0
2023-12-12 13:00:00,233.39,233.58,233.23,233.39,3129.0,225.6607,225.8444,225.506,225.6607,3129.0
2023-12-12 13:10:00,233.44,233.67,233.43,233.46,2083.0,225.709,225.9314,225.6993,225.7283,2083.0
2023-12-12 13:20:00,233.55,233.75,233.48,233.71,2263.0,225.8154,226.0087,225.7477,225.9701,2263.0
2023-12-12 13:30:00,233.71,234.19,233.64,234.19,7706.0,225.9701,226.4342,225.9024,226.4342,7706.0
2023-12-12 13:40:00,234.06,234.63,234.06,234.6,10114.0,226.3085,226.8596,226.3085,226.8306,10114.0
2023-12-12 13:50:00,234.57,234.64,234.49,234.62,3874.0,226.8016,226.8693,226.7242,226.8499,3874.0
2023-12-12 14:00:00,234.61,234.71,234.47,234.52,9096.0,226.8403,226.9369,226.7049,226.7532,9096.0
2023-12-12 14:10:00,234.53,234.77,234.53,234.76,2772.0,226.7629,226.995,226.7629,226.9853,2772.0
2023-12-12 14:20:00,234.8,234.95,234.66,234.83,3593.0,227.024,227.169,226.8886,227.053,3593.0
2023-12-12 14:30:00,234.78,235.05,234.74,234.91,4576.0,227.0046,227.2657,226.9659,227.1303,4576.0
2023-12-12 14:40:00,235.05,235.1,234.9,234.91,2550.0,227.2657,227.314,227.1206,227.1303,2550.0
2023-12-12 14:50:00,234.9,235.0,234.82,234.98,4515.0,227.1206,227.2173,227.0433,227.198,4515.0
2023-12-12 15:00:00,234.98,235.09,234.91,235.03,4319.0,227.198,227.3044,227.1303,227.2463,4319.0
2023-12-12 15:10:00,235.07,235.37,234.93,235.23,4318.0,227.285,227.5751,227.1497,227.4397,4318.0
2023-12-12 15:20:00,235.25,235.4,235.09,235.36,6296.0,227.4591,227.6041,227.3044,227.5654,6296.0
2023-12-12 15:30:00,235.3,235.39,235.17,235.17,9585.0,227.5074,227.5944,227.3817,227.3817,9585.0
2023-12-12 15:40:00,235.2,235.24,234.71,234.72,6815.0,227.4107,227.4494,226.9369,226.9466,6815.0
2023-12-12 15:50:00,234.77,234.93,234.48,234.73,38248.0,226.995,227.1497,226.7146,226.9563,38248.0
2023-12-13 09:30:00,234.51,235.01,234.1,234.76,11184.0,226.7436,227.227,226.3471,226.9853,11184.0
2023-12-13 09:40:00,235.06,235.49,234.98,235.49,3825.0,227.2753,227.6911,227.198,227.6911,3825.0
2023-12-13 09:50:00,235.41,235.91,235.12,235.56,13871.0,227.6138,228.0972,227.3334,227.7588,13871.0
2023-12-13 10:00:00,235.6,235.72,234.94,235.19,9583.0,227.7975,227.9135,227.1593,227.401,9583.0
2023-12-13 10:10:00,235.22,235.48,235.07,235.34,5829.0,227.43,227.6814,227.285,227.5461,5829.0
2023-12-13 10:20:00,235.23,235.49,234.55,234.56,13761.0,227.4397,227.6911,226.7822,226.7919,13761.0
2023-12-13 10:30:00,234.52,234.87,234.17,234.18,2874.0,226.7532,227.0916,226.4148,226.4245,2874.0
2023-12-13 10:40:00,234.18,234.23,234.06,234.08,6100.0,226.4245,226.4728,226.3085,226.3278,6100.0
2023-12-13 10:50:00,234.22,235.04,234.08,234.69,7807.0,226.4632,227.256,226.3278,226.9176,7807.0
2023-12-13 11:00:00,234.88,234.91,234.04,234.11,2303.0,227.1013,227.1303,226.2891,226.3568,2303.0
2023-12-13 11:10:00,234.08,234.13,233.74,233.81,2394.0,226.3278,226.3761,225.9991,226.0667,2394.0
2023-12-13 11:20:00,233.82,234.06,233.63,233.64,3240.0,226.0764,226.3085,225.8927,225.9024,3240.0
2023-12-13 11:30:00,233.4,233.61,233.26,233.34,2392.0,225.6703,225.8734,225.535,225.6123,2392.0
2023-12-13 11:40:00,233.35,233.35,233.11,233.31,1956.0,225.622,225.622,225.3899,225.5833,1956.0
2023-12-13 11:50:00,233.38,233.4,233.14,233.15,1328.0,225.651,225.6703,225.4189,225.4286,1328.0
2023-12-13 12:00:00,233.12,233.16,232.77,232.94,3138.0,225.3996,225.4383,225.0612,225.2256,3138.0
2023-12-13 12:10:00,232.89,232.98,232.84,232.91,1678.0,225.1772,225.2642,225.1289,225.1966,1678.0
2023-12-13 12:20:00,232.87,232.87,232.42,232.42,1500.0,225.1579,225.1579,224.7228,224.7228,1500.0
2023-12-13 12:30:00,232.49,232.7,232.4,232.54,3206.0,224.7905,224.9935,224.7034,224.8388,3206.0
2023-12-13 12:40:00,232.59,232.72,232.38,232.38,1271.0,224.8871,225.0128,224.6841,224.6841,1271.0
2023-12-13 12:50:00,232.4,232.75,232.38,232.65,4183.0,224.7034,225.0419,224.6841,224.9452,4183.0
2023-12-13 13:00:00,232.72,233.12,232.72,232.81,4307.0,225.0128,225.3996,225.0128,225.0999,4307.0
2023-12-13 13:10:00,232.9,233.02,232.9,232.98,1317.0,225.1869,225.3029,225.1869,225.2642,1317.0
2023-12-13 13:20:00,232.9,233.17,232.74,232.74,3941.0,225.1869,225.4479,225.0322,225.0322,3941.0
2023-12-13 13:30:00,232.7,232.85,232.66,232.85,1000.0,224.9935,225.1385,224.9548,225.1385,1000.0
2023-12-13 13:40:00,232.91,233.07,232.82,232.98,5967.0,225.1966,225.3513,225.1095,225.2642,5967.0
2023-12-13 13:50:00,232.99,233.81,232.99,233.79,6735.0,225.2739,226.0667,225.2739,226.0474,6735.0
2023-12-13 14:00:00,233.71,235.38,233.71,235.18,5918.0,225.9701,227.5848,225.9701,227.3914,5918.0
2023-12-13 14:10:00,235.28,235.74,235.1,235.54,5658.0,227.4881,227.9328,227.314,227.7395,5658.0
2023-12-13 14:20:00,235.71,236.39,235.71,236.38,9841.0,227.9038,228.5613,227.9038,228.5516,9841.0
2023-12-13 14:30:00,236.29,237.47,236.05,237.43,14398.0,228.4646,229.6055,228.2326,229.5669,14398.0
2023-12-13 14:40:00,237.46,237.81,237.38,237.63,11281.0,229.5959,229.9343,229.5185,229.7602,11281.0
2023-12-13 14:50:00,237.55,238.07,237.28,237.89,7182.0,229.6829,230.1857,229.4218,230.0116,7182.0
2023-12-13 15:00:00,237.98,239.39,237.84,238.87,10394.0,230.0986,231.4619,229.9633,230.9592,10394.0
2023-12-13 15:10:00,238.58,238.9,238.27,238.5,21163.0,230.6788,230.9882,230.379,230.6014,21163.0
2023-12-13 15:20:00,238.62,238.88,237.98,238.06,13080.0,230.7174,230.9688,230.0986,230.176,13080.0
2023-12-13 15:30:00,238.06,239.31,237.93,239.28,10984.0,230.176,231.3846,230.0503,231.3556,10984.0
2023-12-13 15:40:00,239.35,239.76,239.22,239.45,26711.0,231.4233,231.8197,231.2976,231.52,26711.0
2023-12-13 15:50:00,239.4,239.68,238.99,239.35,57299.0,231.4716,231.7423,231.0752,231.4233,57299.0
2023-12-14 09:30:00,241.03,242.44,241.03,241.76,12138.0,233.0476,234.4109,233.0476,233.7535,12138.0
2023-12-14 09:40:00,242.26,244.32,242.03,243.39,12947.0,234.2369,236.2287,234.0145,235.3295,12947.0
2023-12-14 09:50:00,243.61,244.84,243.55,244.8,6379.0,235.5422,236.7315,235.4842,236.6928,6379.0
2023-12-14 10:00:00,245.0,245.18,244.52,244.54,16140.0,236.8862,237.0602,236.4221,236.4414,16140.0
2023-12-14 10:10:00,244.54,244.97,243.47,244.03,11371.0,236.4414,236.8572,235.4068,235.9483,11371.0
2023-12-14 10:20:00,243.93,245.8,243.92,245.43,11244.0,235.8516,237.6597,235.8419,237.3019,11244.0
2023-12-14 10:30:00,245.41,246.19,245.33,245.86,7696.0,237.2826,238.0367,237.2052,237.7177,7696.0
2023-12-14 10:40:00,245.99,246.11,245.61,245.89,7821.0,237.8434,237.9594,237.476,237.7467,7821.0
2023-12-14 10:50:00,245.82,246.16,245.82,246.11,11645.0,237.679,238.0077,237.679,237.9594,11645.0
2023-12-14 11:00:00,246.03,246.03,245.43,245.59,6595.0,237.882,237.882,237.3019,237.4566,6595.0
2023-12-14 11:10:00,245.69,246.0,244.9,244.94,13455.0,237.5533,237.853,236.7895,236.8281,13455.0
2023-12-14 11:20:00,245.04,245.19,244.84,245.16,7647.0,236.9248,237.0699,236.7315,237.0409,7647.0
2023-12-14 11:30:00,244.96,245.39,244.94,244.98,3545.0,236.8475,237.2632,236.8281,236.8668,3545.0
2023-12-14 11:40:00,245.02,245.55,244.89,245.55,5817.0,236.9055,237.4179,236.7798,237.4179,5817.0
2023-12-14 11:50:00,245.56,245.59,245.1,245.17,4450.0,237.4276,237.4566,236.9828,237.0505,4450.0
2023-12-14 12:00:00,245.11,245.87,245.11,245.69,6273.0,236.9925,237.7273,236.9925,237.5533,6273.0
2023-12-14 12:10:00,245.61,246.0,245.61,245.74,26119.0,237.476,237.853,237.476,237.6017,26119.0
2023-12-14 12:20:00,245.74,245.75,245.03,245.35,3686.0,237.6017,237.6113,236.9152,237.2246,3686.0
2023-12-14 12:30:00,245.44,245.85,245.44,245.81,3599.0,237.3116,237.708,237.3116,237.6693,3599.0
2023-12-14 12:40:00,245.83,246.46,245.82,246.37,4068.0,237.6887,238.2978,237.679,238.2108,4068.0
2023-12-14 12:50:00,246.44,246.44,245.91,246.21,3320.0,238.2785,238.2785,237.766,238.0561,3320.0
2023-12-14 13:00:00,246.09,246.23,245.61,245.97,7218.0,237.9401,238.0754,237.476,237.824,7218.0
2023-12-14 13:10:00,245.98,246.62,245.96,246.62,4532.0,237.8337,238.4525,237.8144,238.4525,4532.0
2023-12-14 13:20:00,246.62,246.62,246.27,246.27,3562.0,238.4525,238.4525,238.1141,238.1141,3562.0
2023-12-14 13:30:00,246.25,246.48,246.07,246.48,2782.0,238.0948,238.3171,237.9207,238.3171,2782.0
2023-12-14 13:40:00,246.57,246.57,246.29,246.45,4340.0,238.4042,238.4042,238.1334,238.2881,4340.0
2023-12-14 13:50:00,246.33,246.34,245.8,246.18,8084.0,238.1721,238.1818,237.6597,238.0271,8084.0
2023-12-14 14:00:00,246.18,246.6,246.1,246.35,2046.0,238.0271,238.4332,237.9497,238.1914,2046.0
2023-12-14 14:10:00,246.22,246.51,246.22,246.42,3444.0,238.0658,238.3462,238.0658,238.2591,3444.0
2023-12-14 14:20:00,246.34,246.38,246.08,246.25,3893.0,238.1818,238.2205,237.9304,238.0948,3893.0
2023-12-14 14:30:00,246.19,246.47,246.16,246.31,3952.0,238.0367,238.3075,238.0077,238.1528,3952.0
2023-12-14 14:40:00,246.29,247.0,246.18,246.98,13400.0,238.1334,238.8199,238.0271,238.8006,13400.0
2023-12-14 14:50:00,246.95,247.34,246.95,247.29,6137.0,238.7716,239.1487,238.7716,239.1003,6137.0
2023-12-14 15:00:00,247.23,247.82,247.21,247.81,5954.0,239.0423,239.6128,239.023,239.6031,5954.0
2023-12-14 15:10:00,247.81,248.03,247.33,247.43,14258.0,239.6031,239.8158,239.139,239.2357,14258.0
2023-12-14 15:20:00,247.45,247.82,247.44,247.64,15691.0,239.255,239.6128,239.2454,239.4387,15691.0
2023-12-14 15:30:00,247.69,247.76,247.36,247.73,16384.0,239.4871,239.5548,239.168,239.5257,16384.0
2023-12-14 15:40:00,247.69,248.03,247.57,247.68,19717.0,239.4871,239.8158,239.371,239.4774,19717.0
2023-12-14 15:50:00,247.77,248.41,247.67,248.37,66821.0,239.5644,240.1832,239.4677,240.1446,66821.0
2023-12-15 09:30:00,243.92,246.86,243.37,245.28,176347.0,235.8419,238.6846,235.3101,237.1569,176347.0
2023-12-15 09:40:00,245.03,246.21,244.97,245.73,5901.0,236.9152,238.0561,236.8572,237.592,5901.0
2023-12-15 09:50:00,245.76,246.69,245.56,246.04,10302.0,237.621,238.5202,237.4276,237.8917,10302.0
2023-12-15 10:00:00,246.04,246.52,245.93,246.52,4734.0,237.8917,238.3558,237.7854,238.3558,4734.0
2023-12-15 10:10:00,246.52,246.52,245.28,245.36,9448.0,238.3558,238.3558,237.1569,237.2342,9448.0
2023-12-15 10:20:00,245.33,246.29,245.33,246.0,9436.0,237.2052,238.1334,237.2052,237.853,9436.0
2023-12-15 10:30:00,246.02,246.14,245.22,245.37,10556.0,237.8724,237.9884,237.0989,237.2439,10556.0
2023-12-15 10:40:00,245.5,245.68,245.31,245.61,6042.0,237.3696,237.5436,237.1859,237.476,6042.0
2023-12-15 10:50:00,245.5,246.32,245.5,246.18,8003.0,237.3696,238.1624,237.3696,238.0271,8003.0
2023-12-15 11:00:00,246.35,246.46,245.74,245.79,5672.0,238.1914,238.2978,237.6017,237.65,5672.0
2023-12-15 11:10:00,245.83,245.85,245.37,245.41,4244.0,237.6887,237.708,237.2439,237.2826,4244.0
2023-12-15 11:20:00,245.21,245.55,245.21,245.55,7112.0,237.0892,237.4179,237.0892,237.4179,7112.0
2023-12-15 11:30:00,245.56,245.57,244.85,244.9,12712.0,237.4276,237.4373,236.7411,236.7895,12712.0
2023-12-15 11:40:00,244.94,245.14,244.64,244.8,12076.0,236.8281,237.0215,236.5381,236.6928,12076.0
2023-12-15 11:50:00,244.87,245.04,244.77,244.99,4739.0,236.7605,236.9248,236.6638,236.8765,4739.0
2023-12-15 12:00:00,245.0,245.16,244.89,245.07,7487.0,236.8862,237.0409,236.7798,236.9538,7487.0
2023-12-15 12:10:00,245.13,245.38,244.74,244.91,5068.0,237.0119,237.2536,236.6348,236.7991,5068.0
2023-12-15 12:20:00,244.98,244.99,244.62,244.95,4655.0,236.8668,236.8765,236.5187,236.8378,4655.0
2023-12-15 12:30:00,245.05,245.16,244.64,244.64,2701.0,236.9345,237.0409,236.5381,236.5381,2701.0
2023-12-15 12:40:00,244.75,244.81,244.51,244.59,2892.0,236.6444,236.7025,236.4124,236.4897,2892.0
2023-12-15 12:50:00,244.52,244.7,244.35,244.54,6161.0,236.4221,236.5961,236.2577,236.4414,6161.0
2023-12-15 13:00:00,244.63,244.63,244.03,244.04,2398.0,236.5284,236.5284,235.9483,235.958,2398.0
2023-12-15 13:10:00,244.13,244.2,243.77,243.77,3482.0,236.045,236.1127,235.6969,235.6969,3482.0
2023-12-15 13:20:00,243.76,244.13,243.67,244.06,4763.0,235.6872,236.045,235.6002,235.9773,4763.0
2023-12-15 13:30:00,244.16,244.16,243.52,243.59,4069.0,236.074,236.074,235.4552,235.5229,4069.0
2023-12-15 13:40:00,243.3,243.57,242.85,243.03,5700.0,235.2425,235.5035,234.8074,234.9814,5700.0
2023-12-15 13:50:00,243.11,243.13,242.82,242.82,1608.0,235.0588,235.0781,234.7784,234.7784,1608.0
2023-12-15 14:00:00,242.81,243.05,242.7,242.84,3497.0,234.7687,235.0007,234.6623,234.7977,3497.0
2023-12-15 14:10:00,242.84,243.41,242.84,243.33,4764.0,234.7977,235.3488,234.7977,235.2715,4764.0
2023-12-15 14:20:00,243.32,243.37,242.85,242.87,3719.0,235.2618,235.3101,234.8074,234.8267,3719.0
2023-12-15 14:30:00,242.75,243.0,242.67,242.89,2121.0,234.7107,234.9524,234.6333,234.846,2121.0
2023-12-15 14:40:00,242.8,243.17,242.8,243.06,3011.0,234.759,235.1168,234.759,235.0104,3011.0
2023-12-15 14:50:00,243.13,243.21,242.65,242.84,8446.0,235.0781,235.1554,234.614,234.7977,8446.0
2023-12-15 15:00:00,242.72,243.09,242.71,242.72,4098.0,234.6817,235.0394,234.672,234.6817,4098.0
2023-12-15 15:10:00,242.68,242.69,242.48,242.48,4687.0,234.643,234.6527,234.4496,234.4496,4687.0
2023-12-15 15:20:00,242.53,242.67,242.38,242.38,7020.0,234.498,234.6333,234.3529,234.3529,7020.0
2023-12-15 15:30:00,242.44,242.46,241.6,241.64,12521.0,234.4109,234.4303,233.5988,233.6374,12521.0
2023-12-15 15:40:00,241.56,241.56,241.24,241.37,15310.0,233.5601,233.5601,233.2507,233.3764,15310.0
2023-12-15 15:50:00,241.37,242.27,241.17,241.56,77485.0,233.3764,234.2466,233.183,233.5601,77485.0
2023-12-18 09:30:00,242.42,242.71,240.5,241.4,14019.0,234.3916,234.672,232.5352,233.4054,14019.0
2023-12-18 09:40:00,241.56,241.79,240.66,241.61,12598.0,233.5601,233.7825,232.6899,233.6084,12598.0
2023-12-18 09:50:00,241.61,241.66,240.88,241.31,11200.0,233.6084,233.6568,232.9026,233.3184,11200.0
2023-12-18 10:00:00,241.47,241.81,240.95,240.95,13833.0,233.4731,233.8018,232.9703,232.9703,13833.0
2023-12-18 10:10:00,241.06,241.31,240.37,240.37,9662.0,233.0766,233.3184,232.4095,232.4095,9662.0
2023-12-18 10:20:00,240.46,240.58,239.62,239.78,9310.0,232.4965,232.6125,231.6843,231.839,9310.0
2023-12-18 10:30:00,239.79,240.1,239.31,240.08,11700.0,231.8487,232.1484,231.3846,232.1291,11700.0
2023-12-18 10:40:00,240.08,241.15,239.97,240.58,13060.0,232.1291,233.1637,232.0227,232.6125,13060.0
2023-12-18 10:50:00,240.68,241.17,240.37,241.05,10446.0,232.7092,233.183,232.4095,233.067,10446.0
2023-12-18 11:00:00,240.99,241.33,240.88,241.32,2253.0,233.009,233.3377,232.9026,233.328,2253.0
2023-12-18 11:10:00,241.33,242.02,241.33,242.02,7752.0,233.3377,234.0048,233.3377,234.0048,7752.0
2023-12-18 11:20:00,242.08,242.37,241.77,242.28,4903.0,234.0629,234.3433,233.7631,234.2562,4903.0
2023-12-18 11:30:00,242.28,242.28,242.03,242.05,4160.0,234.2562,234.2562,234.0145,234.0339,4160.0
2023-12-18 11:40:00,241.91,242.7,241.91,242.59,4198.0,233.8985,234.6623,233.8985,234.556,4198.0
2023-12-18 11:50:00,242.54,242.74,242.35,242.66,4858.0,234.5076,234.701,234.3239,234.6237,4858.0
2023-12-18 12:00:00,242.63,242.73,242.47,242.73,2001.0,234.5946,234.6913,234.4399,234.6913,2001.0
2023-12-18 12:10:00,242.7,243.05,242.68,243.0,7347.0,234.6623,235.0007,234.643,234.9524,7347.0
2023-12-18 12:20:00,242.99,243.0,242.68,242.99,2620.0,234.9427,234.9524,234.643,234.9427,2620.0
2023-12-18 12:30:00,242.81,243.08,242.81,243.05,4179.0,234.7687,235.0297,234.7687,235.0007,4179.0
2023-12-18 12:40:00,242.95,243.04,242.66,242.66,2158.0,234.904,234.9911,234.6237,234.6237,2158.0
2023-12-18 12:50:00,242.7,242.7,242.06,242.54,2910.0,234.6623,234.6623,234.0435,234.5076,2910.0
2023-12-18 13:00:00,242.4,242.63,242.35,242.63,1700.0,234.3723,234.5946,234.3239,234.5946,1700.0
2023-12-18 13:10:00,242.61,242.61,242.21,242.21,2144.0,234.5753,234.5753,234.1886,234.1886,2144.0
2023-12-18 13:20:00,242.33,242.33,242.11,242.28,1743.0,234.3046,234.3046,234.0919,234.2562,1743.0
2023-12-18 13:30:00,242.28,242.61,242.25,242.34,20791.0,234.2562,234.5753,234.2272,234.3143,20791.0
2023-12-18 13:40:00,242.39,242.71,242.39,242.43,13969.0,234.3626,234.672,234.3626,234.4013,13969.0
2023-12-18 13:50:00,242.67,242.8,242.54,242.7,800.0,234.6333,234.759,234.5076,234.6623,800.0
2023-12-18 14:00:00,242.77,243.14,242.76,242.96,10787.0,234.73,235.0878,234.7203,234.9137,10787.0
2023-12-18 14:10:00,242.87,242.93,242.67,242.7,1781.0,234.8267,234.8847,234.6333,234.6623,1781.0
2023-12-18 14:20:00,242.62,242.81,242.34,242.4,8549.0,234.585,234.7687,234.3143,234.3723,8549.0
2023-12-18 14:30:00,242.21,242.46,242.11,242.17,2343.0,234.1886,234.4303,234.0919,234.1499,2343.0
2023-12-18 14:40:00,242.17,242.73,242.16,242.68,7502.0,234.1499,234.6913,234.1402,234.643,7502.0
2023-12-18 14:50:00,242.64,242.64,242.35,242.35,1942.0,234.6043,234.6043,234.3239,234.3239,1942.0
2023-12-18 15:00:00,242.43,242.43,241.88,241.96,2845.0,234.4013,234.4013,233.8695,233.9468,2845.0
2023-12-18 15:10:00,242.07,242.71,242.07,242.4,3900.0,234.0532,234.672,234.0532,234.3723,3900.0
2023-12-18 15:20:00,242.36,242.52,242.28,242.35,2930.0,234.3336,234.4883,234.2562,234.3239,2930.0
2023-12-18 15:30:00,242.31,242.31,242.02,242.09,4790.0,234.2852,234.2852,234.0048,234.0725,4790.0
2023-12-18 15:40:00,242.15,242.29,242.02,242.24,5288.0,234.1305,234.2659,234.0048,234.2176,5288.0
2023-12-18 15:50:00,242.21,242.49,242.06,242.27,26640.0,234.1886,234.4593,234.0435,234.2466,26640.0
2023-12-19 09:30:00,243.13,244.16,242.84,242.85,10793.0,235.0781,236.074,234.7977,234.8074,10793.0
2023-12-19 09:40:00,243.2,243.97,243.17,243.78,6694.0,235.1458,235.8903,235.1168,235.7066,6694.0
2023-12-19 09:50:00,243.94,244.17,243.4,244.17,3475.0,235.8613,236.0836,235.3391,236.0836,3475.0
2023-12-19 10:00:00,244.23,244.66,243.89,243.98,2584.0,236.1417,236.5574,235.8129,235.8999,2584.0
2023-12-19 10:10:00,243.71,243.82,243.35,243.82,2100.0,235.6389,235.7452,235.2908,235.7452,2100.0
2023-12-19 10:20:00,243.68,244.13,243.55,243.84,3229.0,235.6099,236.045,235.4842,235.7646,3229.0
2023-12-19 10:30:00,243.59,244.09,243.54,244.09,7887.0,235.5229,236.0063,235.4745,236.0063,7887.0
2023-12-19 10:40:00,244.09,244.21,243.89,243.89,4993.0,236.0063,236.1223,235.8129,235.8129,4993.0
2023-12-19 10:50:00,243.77,243.9,243.58,243.9,2706.0,235.6969,235.8226,235.5132,235.8226,2706.0
2023-12-19 11:00:00,243.75,244.67,243.74,244.67,3146.0,235.6776,236.5671,235.6679,236.5671,3146.0
2023-12-19 11:10:00,244.72,244.72,244.31,244.41,2960.0,236.6154,236.6154,236.219,236.3157,2960.0
2023-12-19 11:20:00,244.32,244.49,244.06,244.33,2540.0,236.2287,236.393,235.9773,236.2383,2540.0
2023-12-19 11:30:00,244.26,244.26,243.3,243.85,4094.0,236.1707,236.1707,235.2425,235.7742,4094.0
2023-12-19 11:40:00,243.94,244.24,243.85,243.91,3339.0,235.8613,236.1513,235.7742,235.8323,3339.0
2023-12-19 11:50:00,243.9,243.9,243.62,243.67,3179.0,235.8226,235.8226,235.5519,235.6002,3179.0
2023-12-19 12:00:00,243.53,243.74,243.53,243.7,2285.0,235.4648,235.6679,235.4648,235.6292,2285.0
2023-12-19 12:10:00,243.59,243.7,243.47,243.58,1802.0,235.5229,235.6292,235.4068,235.5132,1802.0
2023-12-19 12:20:00,243.5,243.7,243.43,243.7,3771.0,235.4358,235.6292,235.3682,235.6292,3771.0
2023-12-19 12:30:00,243.76,244.05,243.75,243.99,1815.0,235.6872,235.9676,235.6776,235.9096,1815.0
2023-12-19 12:40:00,244.05,244.05,243.84,243.88,1326.0,235.9676,235.9676,235.7646,235.8032,1326.0
2023-12-19 12:50:00,243.92,244.27,243.92,244.13,1678.0,235.8419,236.1803,235.8419,236.045,1678.0
2023-12-19 13:00:00,244.15,244.15,243.85,243.85,2280.0,236.0643,236.0643,235.7742,235.7742,2280.0
2023-12-19 13:10:00,243.94,244.07,243.89,243.89,2380.0,235.8613,235.987,235.8129,235.8129,2380.0
2023-12-19 13:20:00,243.89,243.9,243.69,243.8,2914.0,235.8129,235.8226,235.6195,235.7259,2914.0
2023-12-19 13:30:00,243.8,243.97,243.75,243.78,4325.0,235.7259,235.8903,235.6776,235.7066,4325.0
2023-12-19 13:40:00,243.88,243.91,243.78,243.8,3038.0,235.8032,235.8323,235.7066,235.7259,3038.0
2023-12-19 13:50:00,243.86,243.93,243.76,243.79,2942.0,235.7839,235.8516,235.6872,235.7162,2942.0
2023-12-19 14:00:00,243.84,243.97,243.7,243.77,2271.0,235.7646,235.8903,235.6292,235.6969,2271.0
2023-12-19 14:10:00,243.91,244.13,243.74,244.13,5915.0,235.8323,236.045,235.6679,236.045,5915.0
2023-12-19 14:20:00,244.11,244.16,244.05,244.05,1268.0,236.0256,236.074,235.9676,235.9676,1268.0
2023-12-19 14:30:00,244.12,244.21,243.73,243.74,4477.0,236.0353,236.1223,235.6582,235.6679,4477.0
2023-12-19 14:40:00,243.85,243.96,243.66,243.78,1022.0,235.7742,235.8806,235.5905,235.7066,1022.0
2023-12-19 14:50:00,243.75,244.0,243.75,244.0,5512.0,235.6776,235.9193,235.6776,235.9193,5512.0
2023-12-19 15:00:00,244.06,244.25,244.06,244.19,2904.0,235.9773,236.161,235.9773,236.103,2904.0
2023-12-19 15:10:00,244.24,244.46,244.18,244.34,5561.0,236.1513,236.364,236.0933,236.248,5561.0
2023-12-19 15:20:00,244.41,244.71,244.41,244.71,3139.0,236.3157,236.6058,236.3157,236.6058,3139.0
2023-12-19 15:30:00,244.84,244.84,244.34,244.44,6741.0,236.7315,236.7315,236.248,236.3447,6741.0
2023-12-19 15:40:00,244.52,244.91,244.51,244.84,13547.0,236.4221,236.7991,236.4124,236.7315,13547.0
2023-12-19 15:50:00,244.8,244.93,244.49,244.52,54291.0,236.6928,236.8185,236.393,236.4221,54291.0
2023-12-20 09:30:00,244.12,244.12,242.88,243.85,15160.0,236.0353,236.0353,234.8364,235.7742,15160.0
2023-12-20 09:40:00,244.09,244.85,244.0,244.77,2348.0,236.0063,236.7411,235.9193,236.6638,2348.0
2023-12-20 09:50:00,244.58,244.79,244.23,244.78,4559.0,236.4801,236.6831,236.1417,236.6734,4559.0
2023-12-20 10:00:00,244.8,245.54,244.58,245.06,4332.0,236.6928,237.4083,236.4801,236.9442,4332.0
2023-12-20 10:10:00,244.8,245.21,244.59,244.81,3224.0,236.6928,237.0892,236.4897,236.7025,3224.0
2023-12-20 10:20:00,244.8,245.0,244.64,244.84,3170.0,236.6928,236.8862,236.5381,236.7315,3170.0
2023-12-20 10:30:00,245.05,245.06,244.67,245.03,3043.0,236.9345,236.9442,236.5671,236.9152,3043.0
2023-12-20 10:40:00,245.03,245.29,244.77,245.05,2562.0,236.9152,237.1666,236.6638,236.9345,2562.0
2023-12-20 10:50:00,244.89,244.94,244.6,244.6,4233.0,236.7798,236.8281,236.4994,236.4994,4233.0
2023-12-20 11:00:00,244.6,244.92,244.5,244.86,3628.0,236.4994,236.8088,236.4027,236.7508,3628.0
2023-12-20 11:10:00,245.0,245.09,244.78,244.78,1909.0,236.8862,236.9732,236.6734,236.6734,1909.0
2023-12-20 11:20:00,244.79,244.92,244.57,244.71,2850.0,236.6831,236.8088,236.4704,236.6058,2850.0
2023-12-20 11:30:00,244.71,244.83,244.54,244.71,1770.0,236.6058,236.7218,236.4414,236.6058,1770.0
2023-12-20 11:40:00,244.7,244.7,244.5,244.57,2675.0,236.5961,236.5961,236.4027,236.4704,2675.0
2023-12-20 11:50:00,244.64,244.93,244.64,244.93,1003.0,236.5381,236.8185,236.5381,236.8185,1003.0
2023-12-20 12:00:00,245.0,245.08,244.95,244.97,1055.0,236.8862,236.9635,236.8378,236.8572,1055.0
2023-12-20 12:10:00,244.97,245.05,244.81,244.91,4088.0,236.8572,236.9345,236.7025,236.7991,4088.0
2023-12-20 12:20:00,244.85,245.01,244.82,244.87,1475.0,236.7411,236.8958,236.7121,236.7605,1475.0
2023-12-20 12:30:00,244.89,244.89,244.56,244.77,2403.0,236.7798,236.7798,236.4607,236.6638,2403.0
2023-12-20 12:40:00,244.73,244.95,244.71,244.86,1303.0,236.6251,236.8378,236.6058,236.7508,1303.0
2023-12-20 12:50:00,244.99,244.99,244.84,244.86,1243.0,236.8765,236.8765,236.7315,236.7508,1243.0
2023-12-20 13:00:00,244.84,244.84,244.59,244.7,3411.0,236.7315,236.7315,236.4897,236.5961,3411.0
2023-12-20 13:10:00,244.6,244.68,244.04,244.17,3938.0,236.4994,236.5768,235.958,236.0836,3938.0
2023-12-20 13:20:00,244.28,244.36,243.89,244.35,3703.0,236.19,236.2674,235.8129,236.2577,3703.0
2023-12-20 13:30:00,244.31,244.4,244.24,244.27,1306.0,236.219,236.306,236.1513,236.1803,1306.0
2023-12-20 13:40:00,244.3,244.38,244.1,244.37,2088.0,236.2093,236.2867,236.016,236.277,2088.0
2023-12-20 13:50:00,244.36,244.36,244.04,244.15,5931.0,236.2674,236.2674,235.958,236.0643,5931.0
2023-12-20 14:00:00,244.16,244.25,243.82,244.25,9056.0,236.074,236.161,235.7452,236.161,9056.0
2023-12-20 14:10:00,244.28,244.37,244.12,244.13,1688.0,236.19,236.277,236.0353,236.045,1688.0
2023-12-20 14:20:00,244.1,244.15,243.93,244.08,3935.0,236.016,236.0643,235.8516,235.9966,3935.0
2023-12-20 14:30:00,244.01,244.06,243.37,243.39,9914.0,235.9289,235.9773,235.3101,235.3295,9914.0
2023-12-20 14:40:00,243.33,243.71,242.69,242.85,5049.0,235.2715,235.6389,234.6527,234.8074,5049.0
2023-12-20 14:50:00,242.93,242.96,241.56,241.99,12103.0,234.8847,234.9137,233.5601,233.9758,12103.0
2023-12-20 15:00:00,241.96,242.0,241.34,241.47,8028.0,233.9468,233.9855,233.3474,233.4731,8028.0
2023-12-20 15:10:00,241.68,242.46,241.52,242.27,6796.0,233.6761,234.4303,233.5214,234.2466,6796.0
2023-12-20 15:20:00,242.16,242.39,240.96,240.97,6108.0,234.1402,234.3626,232.98,232.9896,6108.0
2023-12-20 15:30:00,241.1,241.45,240.77,240.87,8696.0,233.1153,233.4537,232.7962,232.8929,8696.0
2023-12-20 15:40:00,240.86,241.31,240.86,241.29,12545.0,232.8833,233.3184,232.8833,233.299,12545.0
2023-12-20 15:50:00,241.37,241.48,240.33,240.53,40133.0,233.3764,233.4827,232.3708,232.5642,40133.0
2023-12-21 09:30:00,242.66,243.06,242.14,243.06,9696.0,234.6237,235.0104,234.1209,235.0104,9696.0
2023-12-21 09:40:00,242.78,243.34,242.22,242.96,5821.0,234.7397,235.2811,234.1982,234.9137,5821.0
2023-12-21 09:50:00,243.03,243.38,242.6,242.75,2206.0,234.9814,235.3198,234.5656,234.7107,2206.0
2023-12-21 10:00:00,242.74,243.18,242.52,242.8,3499.0,234.701,235.1264,234.4883,234.759,3499.0
2023-12-21 10:10:00,242.45,243.16,242.45,243.06,2508.0,234.4206,235.1071,234.4206,235.0104,2508.0
2023-12-21 10:20:00,243.12,243.39,242.74,242.74,2775.0,235.0684,235.3295,234.701,234.701,2775.0
2023-12-21 10:30:00,242.56,242.93,242.56,242.75,2234.0,234.527,234.8847,234.527,234.7107,2234.0
2023-12-21 10:40:00,242.75,243.22,242.53,242.67,5252.0,234.7107,235.1651,234.498,234.6333,5252.0
2023-12-21 10:50:00,242.79,242.79,242.5,242.68,1167.0,234.7493,234.7493,234.469,234.643,1167.0
2023-12-21 11:00:00,242.8,242.92,242.15,242.34,2627.0,234.759,234.875,234.1305,234.3143,2627.0
2023-12-21 11:10:00,242.2,242.35,242.16,242.34,1920.0,234.1789,234.3239,234.1402,234.3143,1920.0
2023-12-21 11:20:00,242.39,243.27,242.39,243.13,1500.0,234.3626,235.2135,234.3626,235.0781,1500.0
2023-12-21 11:30:00,243.31,243.32,242.96,243.05,2100.0,235.2521,235.2618,234.9137,235.0007,2100.0
2023-12-21 11:40:00,242.87,243.2,242.87,243.11,1540.0,234.8267,235.1458,234.8267,235.0588,1540.0
2023-12-21 11:50:00,242.88,242.88,242.29,242.29,1423.0,234.8364,234.8364,234.2659,234.2659,1423.0
2023-12-21 12:00:00,242.24,242.44,241.92,241.94,2478.0,234.2176,234.4109,233.9082,233.9275,2478.0
2023-12-21 12:10:00,241.92,242.29,241.91,242.29,2221.0,233.9082,234.2659,233.8985,234.2659,2221.0
2023-12-21 12:20:00,242.25,242.26,241.85,241.85,1233.0,234.2272,234.2369,233.8405,233.8405,1233.0
2023-12-21 12:30:00,241.96,242.3,241.95,242.12,3253.0,233.9468,234.2756,233.9372,234.1015,3253.0
2023-12-21 12:40:00,242.68,243.0,242.63,242.99,2357.0,234.643,234.9524,234.5946,234.9427,2357.0
2023-12-21 12:50:00,242.84,242.84,242.3,242.39,3080.0,234.7977,234.7977,234.2756,234.3626,3080.0
2023-12-21 13:00:00,242.42,242.53,241.95,242.11,7337.0,234.3916,234.498,233.9372,234.0919,7337.0
2023-12-21 13:10:00,242.01,242.18,241.52,241.52,7336.0,233.9952,234.1596,233.5214,233.5214,7336.0
2023-12-21 13:20:00,241.47,242.06,241.46,242.06,3500.0,233.4731,234.0435,233.4634,234.0435,3500.0
2023-12-21 13:30:00,242.17,242.22,241.89,242.05,5312.0,234.1499,234.1982,233.8792,234.0339,5312.0
2023-12-21 13:40:00,242.06,242.31,242.05,242.29,2946.0,234.0435,234.2852,234.0339,234.2659,2946.0
2023-12-21 13:50:00,242.44,242.63,242.29,242.59,3790.0,234.4109,234.5946,234.2659,234.556,3790.0
2023-12-21 14:00:00,242.59,242.72,242.36,242.7,3131.0,234.556,234.6817,234.3336,234.6623,3131.0
2023-12-21 14:10:00,242.64,242.99,242.48,242.99,1228.0,234.6043,234.9427,234.4496,234.9427,1228.0
2023-12-21 14:20:00,243.11,243.11,242.56,242.91,1426.0,235.0588,235.0588,234.527,234.8654,1426.0
2023-12-21 14:30:00,242.88,243.22,242.87,243.22,1110.0,234.8364,235.1651,234.8267,235.1651,1110.0
2023-12-21 14:40:00,243.27,243.54,243.09,243.52,6769.0,235.2135,235.4745,235.0394,235.4552,6769.0
2023-12-21 14:50:00,243.48,243.78,243.21,243.42,9442.0,235.4165,235.7066,235.1554,235.3585,9442.0
2023-12-21 15:00:00,243.32,243.43,242.86,242.89,1315.0,235.2618,235.3682,234.817,234.846,1315.0
2023-12-21 15:10:00,242.99,243.6,242.99,243.5,1707.0,234.9427,235.5325,234.9427,235.4358,1707.0
2023-12-21 15:20:00,243.5,244.09,243.25,243.92,3589.0,235.4358,236.0063,235.1941,235.8419,3589.0
2023-12-21 15:30:00,244.05,244.09,243.77,244.07,7037.0,235.9676,236.0063,235.6969,235.987,7037.0
2023-12-21 15:40:00,244.05,244.12,243.85,244.04,7065.0,235.9676,236.0353,235.7742,235.958,7065.0
2023-12-21 15:50:00,244.1,244.33,243.87,244.0,26010.0,236.016,236.2383,235.7936,235.9193,26010.0
2023-12-22 09:30:00,233.74,238.81,232.74,237.19,81970.0,225.9991,230.9012,225.0322,229.3348,81970.0
2023-12-22 09:40:00,237.72,238.3,236.87,236.92,23191.0,229.8473,230.408,229.0254,229.0737,23191.0
2023-12-22 09:50:00,236.86,237.48,236.83,237.21,14524.0,229.0157,229.6152,228.9867,229.3541,14524.0
2023-12-22 10:00:00,236.94,237.47,236.29,236.54,27935.0,229.0931,229.6055,228.4646,228.7063,27935.0
2023-12-22 10:10:00,236.35,236.48,235.69,236.37,16573.0,228.5226,228.6483,227.8845,228.542,16573.0
2023-12-22 10:20:00,236.3,236.98,236.24,236.98,10819.0,228.4743,229.1318,228.4163,229.1318,10819.0
2023-12-22 10:30:00,236.91,237.13,236.64,236.96,8478.0,229.0641,229.2768,228.803,229.1124,8478.0
2023-12-22 10:40:00,237.12,237.66,237.04,237.41,4633.0,229.2671,229.7892,229.1898,229.5475,4633.0
2023-12-22 10:50:00,237.41,237.5,237.02,237.13,8108.0,229.5475,229.6345,229.1704,229.2768,8108.0
2023-12-22 11:00:00,237.02,237.48,236.82,236.99,6871.0,229.1704,229.6152,228.9771,229.1414,6871.0
2023-12-22 11:10:00,236.92,237.16,236.91,237.04,2315.0,229.0737,229.3058,229.0641,229.1898,2315.0
2023-12-22 11:20:00,237.04,237.57,236.97,237.49,14469.0,229.1898,229.7022,229.1221,229.6249,14469.0
2023-12-22 11:30:00,237.59,238.1,237.58,237.93,9284.0,229.7216,230.2147,229.7119,230.0503,9284.0
2023-12-22 11:40:00,237.98,237.99,237.32,237.32,6398.0,230.0986,230.1083,229.4605,229.4605,6398.0
2023-12-22 11:50:00,237.29,237.91,237.28,237.72,5738.0,229.4315,230.031,229.4218,229.8473,5738.0
2023-12-22 12:00:00,237.7,237.83,237.35,237.52,6649.0,229.8279,229.9536,229.4895,229.6539,6649.0
2023-12-22 12:10:00,237.33,237.42,237.14,237.38,4472.0,229.4702,229.5572,229.2865,229.5185,4472.0
2023-12-22 12:20:00,237.65,238.21,237.59,238.18,3907.0,229.7796,230.321,229.7216,230.292,3907.0
2023-12-22 12:30:00,238.12,238.21,237.89,238.21,3159.0,230.234,230.321,230.0116,230.321,3159.0
2023-12-22 12:40:00,238.14,238.58,238.0,238.41,3427.0,230.2533,230.6788,230.118,230.5144,3427.0
2023-12-22 12:50:00,238.3,238.49,238.29,238.48,2196.0,230.408,230.5918,230.3984,230.5821,2196.0
2023-12-22 13:00:00,238.69,238.78,238.53,238.66,2928.0,230.7851,230.8722,230.6304,230.7561,2928.0
2023-12-22 13:10:00,238.6,238.75,238.47,238.52,2780.0,230.6981,230.8431,230.5724,230.6208,2780.0
2023-12-22 13:20:00,238.45,238.68,238.37,238.65,3380.0,230.5531,230.7755,230.4757,230.7465,3380.0
2023-12-22 13:30:00,238.59,238.69,238.28,238.28,4911.0,230.6884,230.7851,230.3887,230.3887,4911.0
2023-12-22 13:40:00,238.33,238.43,238.2,238.33,2969.0,230.4371,230.5337,230.3114,230.4371,2969.0
2023-12-22 13:50:00,238.32,238.85,238.27,238.73,4110.0,230.4274,230.9398,230.379,230.8238,4110.0
2023-12-22 14:00:00,238.68,238.79,237.74,237.74,6941.0,230.7755,230.8818,229.8666,229.8666,6941.0
2023-12-22 14:10:00,237.93,237.95,237.07,237.26,5219.0,230.0503,230.0696,229.2188,229.4025,5219.0
2023-12-22 14:20:00,237.19,237.19,236.38,236.43,5750.0,229.3348,229.3348,228.5516,228.6,5750.0
2023-12-22 14:30:00,236.48,236.79,236.23,236.49,9401.0,228.6483,228.9481,228.4066,228.658,9401.0
2023-12-22 14:40:00,236.56,237.64,236.55,237.64,25082.0,228.7257,229.7699,228.716,229.7699,25082.0
2023-12-22 14:50:00,237.63,238.67,237.6,238.02,11939.0,229.7602,230.7658,229.7312,230.1373,11939.0
2023-12-22 15:00:00,237.92,238.13,237.46,237.46,4966.0,230.0406,230.2437,229.5959,229.5959,4966.0
2023-12-22 15:10:00,237.54,237.62,237.09,237.29,8053.0,229.6732,229.7506,229.2381,229.4315,8053.0
2023-12-22 15:20:00,237.31,237.78,237.21,237.68,8029.0,229.4508,229.9053,229.3541,229.8086,8029.0
2023-12-22 15:30:00,237.73,237.73,236.82,236.87,11819.0,229.8569,229.8569,228.9771,229.0254,11819.0
2023-12-22 15:40:00,236.81,237.11,236.52,236.52,20192.0,228.9674,229.2575,228.687,228.687,20192.0
2023-12-22 15:50:00,236.59,237.09,236.52,237.04,68149.0,228.7547,229.2381,228.687,229.1898,68149.0
2023-12-26 09:30:00,237.41,238.45,235.85,238.45,13552.0,229.5475,230.5531,228.0392,230.5531,13552.0
2023-12-26 09:40:00,238.34,238.96,237.82,238.96,3715.0,230.4467,231.0462,229.9439,231.0462,3715.0
2023-12-26 09:50:00,238.83,239.25,238.82,239.23,2697.0,230.9205,231.3266,230.9108,231.3072,2697.0
2023-12-26 10:00:00,239.23,239.25,238.8,239.23,5360.0,231.3072,231.3266,230.8915,231.3072,5360.0
2023-12-26 10:10:00,239.2,239.28,238.9,238.97,5994.0,231.2782,231.3556,230.9882,231.0559,5994.0
2023-12-26 10:20:00,239.08,239.25,238.96,239.04,3803.0,231.1622,231.3266,231.0462,231.1235,3803.0
2023-12-26 10:30:00,239.22,239.37,239.14,239.2,2738.0,231.2976,231.4426,231.2202,231.2782,2738.0
2023-12-26 10:40:00,239.22,239.22,238.78,238.86,3821.0,231.2976,231.2976,230.8722,230.9495,3821.0
2023-12-26 10:50:00,238.74,238.83,238.48,238.52,3760.0,230.8335,230.9205,230.5821,230.6208,3760.0
2023-12-26 11:00:00,238.63,238.64,238.44,238.63,2962.0,230.7271,230.7368,230.5434,230.7271,2962.0
2023-12-26 11:10:00,238.77,239.17,238.7,238.78,2942.0,230.8625,231.2492,230.7948,230.8722,2942.0
2023-12-26 11:20:00,238.72,238.9,238.43,238.55,2575.0,230.8141,230.9882,230.5337,230.6498,2575.0
2023-12-26 11:30:00,238.53,238.78,238.53,238.75,2251.0,230.6304,230.8722,230.6304,230.8431,2251.0
2023-12-26 11:40:00,238.74,238.99,238.74,238.9,3151.0,230.8335,231.0752,230.8335,230.9882,3151.0
2023-12-26 11:50:00,238.86,239.0,238.79,239.0,5050.0,230.9495,231.0849,230.8818,231.0849,5050.0
2023-12-26 12:00:00,238.83,239.05,238.78,238.98,2428.0,230.9205,231.1332,230.8722,231.0655,2428.0
2023-12-26 12:10:00,239.09,239.39,239.09,239.36,10132.0,231.1719,231.4619,231.1719,231.4329,10132.0
2023-12-26 12:20:00,239.35,239.76,239.26,239.73,6863.0,231.4233,231.8197,231.3363,231.7907,6863.0
2023-12-26 12:30:00,239.68,239.85,239.39,239.39,13535.0,231.7423,231.9067,231.4619,231.4619,13535.0
2023-12-26 12:40:00,239.46,239.86,239.46,239.86,2326.0,231.5296,231.9164,231.5296,231.9164,2326.0
2023-12-26 12:50:00,239.77,239.83,239.58,239.59,2478.0,231.8294,231.8874,231.6457,231.6553,2478.0
2023-12-26 13:00:00,239.71,240.07,239.62,239.94,2808.0,231.7714,232.1194,231.6843,231.9937,2808.0
2023-12-26 13:10:00,240.0,240.09,239.84,239.91,2186.0,232.0517,232.1388,231.897,231.9647,2186.0
2023-12-26 13:20:00,239.92,240.0,239.8,239.9,4054.0,231.9744,232.0517,231.8584,231.9551,4054.0
2023-12-26 13:30:00,240.05,240.11,239.91,240.0,2241.0,232.1001,232.1581,231.9647,232.0517,2241.0
2023-12-26 13:40:00,239.99,240.36,239.99,240.36,3120.0,232.0421,232.3998,232.0421,232.3998,3120.0
2023-12-26 13:50:00,240.21,240.21,240.04,240.09,2818.0,232.2548,232.2548,232.0904,232.1388,2818.0
2023-12-26 14:00:00,240.16,240.23,240.07,240.13,2103.0,232.2064,232.2741,232.1194,232.1774,2103.0
2023-12-26 14:10:00,240.11,240.59,240.1,240.39,6446.0,232.1581,232.6222,232.1484,232.4288,6446.0
2023-12-26 14:20:00,240.3,240.31,240.17,240.3,1975.0,232.3418,232.3515,232.2161,232.3418,1975.0
2023-12-26 14:30:00,240.23,240.25,240.04,240.16,3671.0,232.2741,232.2935,232.0904,232.2064,3671.0
2023-12-26 14:40:00,240.06,240.06,239.73,240.03,3853.0,232.1098,232.1098,231.7907,232.0808,3853.0
2023-12-26 14:50:00,240.0,240.1,239.95,240.07,1338.0,232.0517,232.1484,232.0034,232.1194,1338.0
2023-12-26 15:00:00,240.05,240.12,239.82,239.92,3100.0,232.1001,232.1678,231.8777,231.9744,3100.0
2023-12-26 15:10:00,239.99,239.99,239.8,239.88,1575.0,232.0421,232.0421,231.8584,231.9357,1575.0
2023-12-26 15:20:00,239.87,240.41,239.87,240.22,4952.0,231.9261,232.4482,231.9261,232.2645,4952.0
2023-12-26 15:30:00,239.95,240.17,239.88,239.89,5376.0,232.0034,232.2161,231.9357,231.9454,5376.0
2023-12-26 15:40:00,239.88,239.97,239.67,239.67,7622.0,231.9357,232.0227,231.7327,231.7327,7622.0
2023-12-26 15:50:00,239.43,239.72,239.26,239.48,29570.0,231.5006,231.781,231.3363,231.549,29570.0
2023-12-27 09:30:00,240.04,240.04,238.67,239.89,12819.0,232.0904,232.0904,230.7658,231.9454,12819.0
2023-12-27 09:40:00,239.93,239.93,239.18,239.75,4863.0,231.9841,231.9841,231.2589,231.81,4863.0
2023-12-27 09:50:00,239.78,239.79,238.62,238.88,4563.0,231.839,231.8487,230.7174,230.9688,4563.0
2023-12-27 10:00:00,238.78,239.05,238.2,238.46,10264.0,230.8722,231.1332,230.3114,230.5627,10264.0
2023-12-27 10:10:00,238.41,238.61,237.77,237.82,9875.0,230.5144,230.7078,229.8956,229.9439,9875.0
2023-12-27 10:20:00,237.76,238.38,237.61,238.1,8241.0,229.8859,230.4854,229.7409,230.2147,8241.0
2023-12-27 10:30:00,238.14,238.53,238.14,238.17,5761.0,230.2533,230.6304,230.2533,230.2824,5761.0
2023-12-27 10:40:00,238.17,238.21,237.78,237.78,3601.0,230.2824,230.321,229.9053,229.9053,3601.0
2023-12-27 10:50:00,237.94,238.24,237.93,237.95,5306.0,230.06,230.35,230.0503,230.0696,5306.0
2023-12-27 11:00:00,237.94,238.42,237.93,238.4,2043.0,230.06,230.5241,230.0503,230.5047,2043.0
2023-12-27 11:10:00,238.34,239.13,238.25,238.67,5111.0,230.4467,231.2106,230.3597,230.7658,5111.0
2023-12-27 11:20:00,238.84,238.91,238.61,238.8,1506.0,230.9302,230.9978,230.7078,230.8915,1506.0
2023-12-27 11:30:00,238.71,238.78,238.66,238.78,813.0,230.8045,230.8722,230.7561,230.8722,813.0
2023-12-27 11:40:00,238.85,239.09,238.84,238.86,3220.0,230.9398,231.1719,230.9302,230.9495,3220.0
2023-12-27 11:50:00,238.91,239.06,238.89,238.93,3100.0,230.9978,231.1429,230.9785,231.0172,3100.0
2023-12-27 12:00:00,239.0,239.05,238.79,238.89,1562.0,231.0849,231.1332,230.8818,230.9785,1562.0
2023-12-27 12:10:00,238.96,239.16,238.93,238.98,2550.0,231.0462,231.2396,231.0172,231.0655,2550.0
2023-12-27 12:20:00,239.09,239.41,239.09,239.29,1308.0,231.1719,231.4813,231.1719,231.3653,1308.0
2023-12-27 12:30:00,239.29,239.29,239.09,239.1,3385.0,231.3653,231.3653,231.1719,231.1816,3385.0
2023-12-27 12:40:00,239.05,239.1,238.98,239.02,1200.0,231.1332,231.1816,231.0655,231.1042,1200.0
2023-12-27 12:50:00,239.03,239.23,239.03,239.17,1500.0,231.1139,231.3072,231.1139,231.2492,1500.0
2023-12-27 13:00:00,239.09,239.89,239.08,239.68,25386.0,231.1719,231.9454,231.1622,231.7423,25386.0
2023-12-27 13:10:00,239.61,239.91,239.6,239.71,26540.0,231.6747,231.9647,231.665,231.7714,26540.0
2023-12-27 13:20:00,239.69,239.7,239.31,239.58,25183.0,231.752,231.7617,231.3846,231.6457,25183.0
2023-12-27 13:30:00,239.71,239.72,239.5,239.51,2575.0,231.7714,231.781,231.5683,231.578,2575.0
2023-12-27 13:40:00,239.73,240.01,239.73,239.83,1144.0,231.7907,232.0614,231.7907,231.8874,1144.0
2023-12-27 13:50:00,239.9,239.99,239.83,239.87,1234.0,231.9551,232.0421,231.8874,231.9261,1234.0
2023-12-27 14:00:00,239.59,239.59,239.0,239.16,3751.0,231.6553,231.6553,231.0849,231.2396,3751.0
2023-12-27 14:10:00,239.0,239.11,238.94,239.1,1820.0,231.0849,231.1912,231.0269,231.1816,1820.0
2023-12-27 14:20:00,239.2,239.42,239.18,239.37,1466.0,231.2782,231.491,231.2589,231.4426,1466.0
2023-12-27 14:30:00,239.28,239.31,239.13,239.24,1738.0,231.3556,231.3846,231.2106,231.3169,1738.0
2023-12-27 14:40:00,239.18,239.25,238.98,239.17,3600.0,231.2589,231.3266,231.0655,231.2492,3600.0
2023-12-27 14:50:00,239.13,239.3,239.04,239.22,2098.0,231.2106,231.3749,231.1235,231.2976,2098.0
2023-12-27 15:00:00,239.28,239.52,239.24,239.52,2069.0,231.3556,231.5876,231.3169,231.5876,2069.0
2023-12-27 15:10:00,239.52,239.77,239.52,239.7,1917.0,231.5876,231.8294,231.5876,231.7617,1917.0
2023-12-27 15:20:00,239.77,239.79,239.37,239.47,2272.0,231.8294,231.8487,231.4426,231.5393,2272.0
2023-12-27 15:30:00,239.37,239.71,239.31,239.67,3824.0,231.4426,231.7714,231.3846,231.7327,3824.0
2023-12-27 15:40:00,239.64,239.64,239.09,239.28,4173.0,231.7037,231.7037,231.1719,231.3556,4173.0
2023-12-27 15:50:00,239.13,239.94,239.11,239.84,25728.0,231.2106,231.9937,231.1912,231.897,25728.0
2023-12-28 09:30:00,239.17,239.58,238.98,239.51,13501.0,231.2492,231.6457,231.0655,231.578,13501.0
2023-12-28 09:40:00,239.69,239.74,238.72,239.39,3064.0,231.752,231.8004,230.8141,231.4619,3064.0
2023-12-28 09:50:00,239.34,239.64,239.32,239.54,10342.0,231.4136,231.7037,231.3943,231.607,10342.0
2023-12-28 10:00:00,239.52,239.52,239.01,239.16,3041.0,231.5876,231.5876,231.0945,231.2396,3041.0
2023-12-28 10:10:00,238.96,239.46,238.87,239.34,16581.0,231.0462,231.5296,230.9592,231.4136,16581.0
2023-12-28 10:20:00,239.46,239.53,239.36,239.42,2023.0,231.5296,231.5973,231.4329,231.491,2023.0
2023-12-28 10:30:00,239.55,239.59,239.5,239.58,1044.0,231.6166,231.6553,231.5683,231.6457,1044.0
2023-12-28 10:40:00,239.69,239.69,239.48,239.54,2202.0,231.752,231.752,231.549,231.607,2202.0
2023-12-28 10:50:00,239.67,239.67,239.41,239.48,1209.0,231.7327,231.7327,231.4813,231.549,1209.0
2023-12-28 11:00:00,239.57,239.81,239.4,239.76,8104.0,231.636,231.868,231.4716,231.8197,8104.0
2023-12-28 11:10:00,239.77,239.86,239.54,239.55,4442.0,231.8294,231.9164,231.607,231.6166,4442.0
2023-12-28 11:20:00,239.55,239.86,239.55,239.77,2102.0,231.6166,231.9164,231.6166,231.8294,2102.0
2023-12-28 11:30:00,239.66,239.87,239.66,239.74,3829.0,231.723,231.9261,231.723,231.8004,3829.0
2023-12-28 11:40:00,239.84,239.89,239.81,239.85,850.0,231.897,231.9454,231.868,231.9067,850.0
2023-12-28 11:50:00,239.92,239.92,239.77,239.8,1125.0,231.9744,231.9744,231.8294,231.8584,1125.0
2023-12-28 12:00:00,239.77,240.15,239.76,240.14,2583.0,231.8294,232.1968,231.8197,232.1871,2583.0
2023-12-28 12:10:00,240.14,240.19,240.09,240.09,1012.0,232.1871,232.2355,232.1388,232.1388,1012.0
2023-12-28 12:20:00,240.17,240.18,239.85,239.91,2605.0,232.2161,232.2258,231.9067,231.9647,2605.0
2023-12-28 12:30:00,239.82,240.0,239.82,239.85,1701.0,231.8777,232.0517,231.8777,231.9067,1701.0
2023-12-28 12:40:00,239.85,240.05,239.85,239.94,818.0,231.9067,232.1001,231.9067,231.9937,818.0
2023-12-28 12:50:00,240.04,240.21,240.04,240.05,1816.0,232.0904,232.2548,232.0904,232.1001,1816.0
2023-12-28 13:00:00,240.04,240.2,239.53,240.2,7560.0,232.0904,232.2451,231.5973,232.2451,7560.0
2023-12-28 13:10:00,240.26,240.26,239.93,240.2,1650.0,232.3031,232.3031,231.9841,232.2451,1650.0
2023-12-28 13:20:00,240.06,240.23,240.03,240.1,701.0,232.1098,232.2741,232.0808,232.1484,701.0
2023-12-28 13:30:00,240.18,240.55,240.18,240.49,1444.0,232.2258,232.5835,232.2258,232.5255,1444.0
2023-12-28 13:40:00,240.37,240.46,240.32,240.39,1447.0,232.4095,232.4965,232.3611,232.4288,1447.0
2023-12-28 13:50:00,240.48,240.56,240.33,240.41,1395.0,232.5159,232.5932,232.3708,232.4482,1395.0
2023-12-28 14:00:00,240.45,240.52,240.26,240.41,2853.0,232.4868,232.5545,232.3031,232.4482,2853.0
2023-12-28 14:10:00,240.55,240.62,240.36,240.4,3430.0,232.5835,232.6512,232.3998,232.4385,3430.0
2023-12-28 14:20:00,240.39,240.81,240.39,240.76,3191.0,232.4288,232.8349,232.4288,232.7866,3191.0
2023-12-28 14:30:00,240.81,241.0,240.7,240.9,5209.0,232.8349,233.0186,232.7286,232.9219,5209.0
2023-12-28 14:40:00,240.9,240.93,240.8,240.92,3207.0,232.9219,232.9509,232.8253,232.9413,3207.0
2023-12-28 14:50:00,240.9,241.0,240.8,240.87,2990.0,232.9219,233.0186,232.8253,232.8929,2990.0
2023-12-28 15:00:00,240.86,241.18,240.86,241.07,6388.0,232.8833,233.1927,232.8833,233.0863,6388.0
2023-12-28 15:10:00,241.14,241.27,240.91,241.27,6547.0,233.154,233.2797,232.9316,233.2797,6547.0
2023-12-28 15:20:00,241.34,241.45,241.1,241.29,5930.0,233.3474,233.4537,233.1153,233.299,5930.0
2023-12-28 15:30:00,241.17,241.17,240.98,240.98,8633.0,233.183,233.183,232.9993,232.9993,8633.0
2023-12-28 15:40:00,241.04,241.06,240.82,240.86,4687.0,233.0573,233.0766,232.8446,232.8833,4687.0
2023-12-28 15:50:00,240.83,240.99,240.56,240.58,36410.0,232.8543,233.009,232.5932,232.6125,36410.0
2023-12-29 09:30:00,240.4,241.05,240.4,240.86,9393.0,232.4385,233.067,232.4385,232.8833,9393.0
2023-12-29 09:40:00,240.72,240.93,240.46,240.56,1900.0,232.7479,232.9509,232.4965,232.5932,1900.0
2023-12-29 09:50:00,240.37,240.72,240.2,240.72,2315.0,232.4095,232.7479,232.2451,232.7479,2315.0
2023-12-29 10:00:00,240.63,240.64,240.36,240.37,1420.0,232.6609,232.6706,232.3998,232.4095,1420.0
2023-12-29 10:10:00,240.37,240.37,240.04,240.26,2328.0,232.4095,232.4095,232.0904,232.3031,2328.0
2023-12-29 10:20:00,240.35,240.35,239.96,239.96,1596.0,232.3902,232.3902,232.0131,232.0131,1596.0
2023-12-29 10:30:00,240.07,240.08,239.64,239.92,1832.0,232.1194,232.1291,231.7037,231.9744,1832.0
2023-12-29 10:40:00,239.98,240.11,239.66,239.95,1700.0,232.0324,232.1581,231.723,232.0034,1700.0
2023-12-29 10:50:00,240.06,240.06,239.67,239.9,1356.0,232.1098,232.1098,231.7327,231.9551,1356.0
2023-12-29 11:00:00,239.75,239.79,239.45,239.45,1238.0,231.81,231.8487,231.52,231.52,1238.0
2023-12-29 11:10:00,239.44,239.69,239.06,239.08,2832.0,231.5103,231.752,231.1429,231.1622,2832.0
2023-12-29 11:20:00,239.01,239.25,238.9,238.91,2665.0,231.0945,231.3266,230.9882,230.9978,2665.0
2023-12-29 11:30:00,239.1,239.11,238.93,239.0,1057.0,231.1816,231.1912,231.0172,231.0849,1057.0
2023-12-29 11:40:00,239.03,239.16,239.01,239.12,2471.0,231.1139,231.2396,231.0945,231.2009,2471.0
2023-12-29 11:50:00,239.15,239.16,238.79,239.12,2300.0,231.2299,231.2396,230.8818,231.2009,2300.0
2023-12-29 12:00:00,238.99,239.21,238.9,239.05,2430.0,231.0752,231.2879,230.9882,231.1332,2430.0
2023-12-29 12:10:00,238.95,238.98,238.69,238.95,3020.0,231.0365,231.0655,230.7851,231.0365,3020.0
2023-12-29 12:20:00,238.99,239.02,238.64,238.87,1835.0,231.0752,231.1042,230.7368,230.9592,1835.0
2023-12-29 12:30:00,238.8,239.04,238.8,239.04,1375.0,230.8915,231.1235,230.8915,231.1235,1375.0
2023-12-29 12:40:00,239.16,239.25,239.02,239.17,1200.0,231.2396,231.3266,231.1042,231.2492,1200.0
2023-12-29 12:50:00,239.09,239.46,239.09,239.45,1914.0,231.1719,231.5296,231.1719,231.52,1914.0
2023-12-29 13:00:00,239.24,239.59,239.21,239.54,2144.0,231.3169,231.6553,231.2879,231.607,2144.0
2023-12-29 13:10:00,239.39,239.42,239.1,239.11,1417.0,231.4619,231.491,231.1816,231.1912,1417.0
2023-12-29 13:20:00,238.93,239.16,238.93,239.06,1003.0,231.0172,231.2396,231.0172,231.1429,1003.0
2023-12-29 13:30:00,239.15,239.32,239.05,239.25,1826.0,231.2299,231.3943,231.1332,231.3266,1826.0
2023-12-29 13:40:00,239.29,239.58,239.27,239.58,1833.0,231.3653,231.6457,231.3459,231.6457,1833.0
2023-12-29 13:50:00,239.56,239.57,239.26,239.39,1125.0,231.6263,231.636,231.3363,231.4619,1125.0
2023-12-29 14:00:00,239.29,239.4,239.28,239.4,500.0,231.3653,231.4716,231.3556,231.4716,500.0
2023-12-29 14:10:00,239.16,239.39,239.15,239.3,1200.0,231.2396,231.4619,231.2299,231.3749,1200.0
2023-12-29 14:20:00,239.27,239.57,239.27,239.46,2385.0,231.3459,231.636,231.3459,231.5296,2385.0
2023-12-29 14:30:00,239.63,239.71,239.44,239.45,1471.0,231.694,231.7714,231.5103,231.52,1471.0
2023-12-29 14:40:00,239.71,239.71,239.44,239.56,3247.0,231.7714,231.7714,231.5103,231.6263,3247.0
2023-12-29 14:50:00,239.56,239.72,239.55,239.61,3317.0,231.6263,231.781,231.6166,231.6747,3317.0
2023-12-29 15:00:00,239.82,239.96,239.6,239.96,2500.0,231.8777,232.0131,231.665,232.0131,2500.0
2023-12-29 15:10:00,240.01,240.01,239.73,239.75,3504.0,232.0614,232.0614,231.7907,231.81,3504.0
2023-12-29 15:20:00,239.78,240.08,239.54,239.95,3758.0,231.839,232.1291,231.607,232.0034,3758.0
2023-12-29 15:30:00,239.97,240.16,239.81,240.04,4841.0,232.0227,232.2064,231.868,232.0904,4841.0
2023-12-29 15:40:00,240.03,240.23,239.37,239.37,7002.0,232.0808,232.2741,231.4426,231.4426,7002.0
2023-12-29 15:50:00,239.58,239.94,239.09,239.57,41915.0,231.6457,231.9937,231.1719,231.636,41915.0
2024-01-02 09:30:00,239.31,240.35,238.13,239.4,13497.0,231.3846,232.3902,230.2437,231.4716,13497.0
2024-01-02 09:40:00,238.99,240.28,238.72,240.28,23441.0,231.0752,232.3225,230.8141,232.3225,23441.0
2024-01-02 09:50:00,240.3,241.3,240.3,241.3,3870.0,232.3418,233.3087,232.3418,233.3087,3870.0
2024-01-02 10:00:00,241.47,241.8,240.98,241.15,1908.0,233.4731,233.7921,232.9993,233.1637,1908.0
2024-01-02 10:10:00,241.31,242.1,241.16,242.1,3882.0,233.3184,234.0822,233.1733,234.0822,3882.0
2024-01-02 10:20:00,242.09,242.18,241.44,241.86,2545.0,234.0725,234.1596,233.4441,233.8501,2545.0
2024-01-02 10:30:00,241.87,241.87,241.0,241.34,7652.0,233.8598,233.8598,233.0186,233.3474,7652.0
2024-01-02 10:40:00,241.0,241.83,241.0,241.78,4294.0,233.0186,233.8211,233.0186,233.7728,4294.0
2024-01-02 10:50:00,241.79,242.06,241.15,241.18,1629.0,233.7825,234.0435,233.1637,233.1927,1629.0
2024-01-02 11:00:00,241.32,241.45,241.02,241.44,2702.0,233.328,233.4537,233.038,233.4441,2702.0
2024-01-02 11:10:00,241.68,241.68,241.17,241.47,2293.0,233.6761,233.6761,233.183,233.4731,2293.0
2024-01-02 11:20:00,241.36,241.36,241.03,241.12,1582.0,233.3667,233.3667,233.0476,233.1347,1582.0
2024-01-02 11:30:00,241.03,241.04,240.6,240.83,4154.0,233.0476,233.0573,232.6319,232.8543,4154.0
2024-01-02 11:40:00,240.74,241.58,240.69,241.55,2753.0,232.7672,233.5794,232.7189,233.5504,2753.0
2024-01-02 11:50:00,241.53,241.53,241.12,241.28,1824.0,233.5311,233.5311,233.1347,233.2894,1824.0
2024-01-02 12:00:00,241.44,241.49,241.29,241.37,1119.0,233.4441,233.4924,233.299,233.3764,1119.0
2024-01-02 12:10:00,241.46,241.52,241.15,241.2,5195.0,233.4634,233.5214,233.1637,233.212,5195.0
2024-01-02 12:20:00,241.21,241.31,240.91,240.93,4817.0,233.2217,233.3184,232.9316,232.9509,4817.0
2024-01-02 12:30:00,240.95,241.32,240.68,241.2,6989.0,232.9703,233.328,232.7092,233.212,6989.0
2024-01-02 12:40:00,241.33,241.42,241.01,241.23,2579.0,233.3377,233.4247,233.0283,233.241,2579.0
2024-01-02 12:50:00,241.24,241.27,240.85,241.04,5622.0,233.2507,233.2797,232.8736,233.0573,5622.0
2024-01-02 13:00:00,240.89,241.0,240.64,241.0,6314.0,232.9123,233.0186,232.6706,233.0186,6314.0
2024-01-02 13:10:00,241.06,241.19,240.95,240.96,4401.0,233.0766,233.2023,232.9703,232.98,4401.0
2024-01-02 13:20:00,241.03,241.03,240.75,240.89,3466.0,233.0476,233.0476,232.7769,232.9123,3466.0
2024-01-02 13:30:00,240.8,241.02,240.66,241.01,3819.0,232.8253,233.038,232.6899,233.0283,3819.0
2024-01-02 13:40:00,241.08,241.22,241.06,241.06,2857.0,233.096,233.2313,233.0766,233.0766,2857.0
2024-01-02 13:50:00,241.04,241.06,240.79,240.92,3800.0,233.0573,233.0766,232.8156,232.9413,3800.0
2024-01-02 14:00:00,241.04,241.17,240.83,241.04,5580.0,233.0573,233.183,232.8543,233.0573,5580.0
2024-01-02 14:10:00,241.02,241.13,240.73,240.75,4042.0,233.038,233.1443,232.7576,232.7769,4042.0
2024-01-02 14:20:00,240.74,240.77,240.61,240.74,7424.0,232.7672,232.7962,232.6415,232.7672,7424.0
2024-01-02 14:30:00,240.63,240.69,240.0,240.17,3135.0,232.6609,232.7189,232.0517,232.2161,3135.0
2024-01-02 14:40:00,240.17,240.37,240.02,240.13,10394.0,232.2161,232.4095,232.0711,232.1774,10394.0
2024-01-02 14:50:00,240.11,240.27,239.87,240.13,5465.0,232.1581,232.3128,231.9261,232.1774,5465.0
2024-01-02 15:00:00,240.16,240.32,239.9,240.21,9747.0,232.2064,232.3611,231.9551,232.2548,9747.0
2024-01-02 15:10:00,240.21,240.21,239.75,240.18,7817.0,232.2548,232.2548,231.81,232.2258,7817.0
2024-01-02 15:20:00,240.04,240.04,239.51,239.51,2476.0,232.0904,232.0904,231.578,231.578,2476.0
2024-01-02 15:30:00,239.57,239.89,239.49,239.82,5652.0,231.636,231.9454,231.5586,231.8777,5652.0
2024-01-02 15:40:00,239.87,240.28,239.79,240.25,13401.0,231.9261,232.3225,231.8487,232.2935,13401.0
2024-01-02 15:50:00,240.3,241.19,240.26,241.18,39627.0,232.3418,233.2023,232.3031,233.1927,39627.0
2024-01-03 09:30:00,239.16,239.41,237.78,238.01,14245.0,231.2396,231.4813,229.9053,230.1277,14245.0
2024-01-03 09:40:00,237.87,238.88,237.77,238.53,20748.0,229.9923,230.9688,229.8956,230.6304,20748.0
2024-01-03 09:50:00,239.01,239.09,237.64,237.94,4299.0,231.0945,231.1719,229.7699,230.06,4299.0
2024-01-03 10:00:00,238.15,238.42,237.5,237.86,8796.0,230.263,230.5241,229.6345,229.9826,8796.0
2024-01-03 10:10:00,237.84,237.94,236.65,237.17,12681.0,229.9633,230.06,228.8127,229.3155,12681.0
2024-01-03 10:20:00,236.85,237.54,236.85,237.46,3845.0,229.0061,229.6732,229.0061,229.5959,3845.0
2024-01-03 10:30:00,237.45,237.47,236.8,236.99,16825.0,229.5862,229.6055,228.9577,229.1414,16825.0
2024-01-03 10:40:00,237.02,237.19,236.6,236.63,4769.0,229.1704,229.3348,228.7643,228.7934,4769.0
2024-01-03 10:50:00,236.59,236.71,235.98,236.53,13044.0,228.7547,228.8707,228.1649,228.6967,13044.0
2024-01-03 11:00:00,236.45,237.01,236.38,236.9,6627.0,228.6193,229.1608,228.5516,229.0544,6627.0
2024-01-03 11:10:00,236.91,237.17,236.71,237.17,5495.0,229.0641,229.3155,228.8707,229.3155,5495.0
2024-01-03 11:20:00,237.21,237.77,237.16,237.77,11096.0,229.3541,229.8956,229.3058,229.8956,11096.0
2024-01-03 11:30:00,237.76,238.0,237.64,237.79,2950.0,229.8859,230.118,229.7699,229.9149,2950.0
2024-01-03 11:40:00,237.68,238.47,237.59,238.3,6486.0,229.8086,230.5724,229.7216,230.408,6486.0
2024-01-03 11:50:00,238.39,238.78,238.39,238.64,4719.0,230.4951,230.8722,230.4951,230.7368,4719.0
2024-01-03 12:00:00,238.63,238.63,238.27,238.27,4541.0,230.7271,230.7271,230.379,230.379,4541.0
2024-01-03 12:10:00,238.19,238.37,238.03,238.15,3154.0,230.3017,230.4757,230.147,230.263,3154.0
2024-01-03 12:20:00,238.04,238.65,238.03,238.65,2669.0,230.1567,230.7465,230.147,230.7465,2669.0
2024-01-03 12:30:00,238.71,238.71,238.34,238.36,3878.0,230.8045,230.8045,230.4467,230.4661,3878.0
2024-01-03 12:40:00,238.47,238.97,238.47,238.69,4843.0,230.5724,231.0559,230.5724,230.7851,4843.0
2024-01-03 12:50:00,238.78,238.95,238.49,238.95,1709.0,230.8722,231.0365,230.5918,231.0365,1709.0
2024-01-03 13:00:00,239.1,239.31,238.93,238.94,5993.0,231.1816,231.3846,231.0172,231.0269,5993.0
2024-01-03 13:10:00,238.93,239.21,238.85,239.12,3919.0,231.0172,231.2879,230.9398,231.2009,3919.0
2024-01-03 13:20:00,239.08,239.25,239.06,239.06,3301.0,231.1622,231.3266,231.1429,231.1429,3301.0
2024-01-03 13:30:00,239.14,239.16,238.86,239.06,3704.0,231.2202,231.2396,230.9495,231.1429,3704.0
2024-01-03 13:40:00,239.06,239.28,238.96,239.27,4845.0,231.1429,231.3556,231.0462,231.3459,4845.0
2024-01-03 13:50:00,239.19,239.19,238.94,239.11,1865.0,231.2686,231.2686,231.0269,231.1912,1865.0
2024-01-03 14:00:00,239.04,239.42,238.45,238.56,5673.0,231.1235,231.491,230.5531,230.6594,5673.0
2024-01-03 14:10:00,238.65,238.78,238.21,238.41,6801.0,230.7465,230.8722,230.321,230.5144,6801.0
2024-01-03 14:20:00,238.41,239.27,238.18,239.27,7727.0,230.5144,231.3459,230.292,231.3459,7727.0
2024-01-03 14:30:00,239.41,239.41,238.79,239.08,3522.0,231.4813,231.4813,230.8818,231.1622,3522.0
2024-01-03 14:40:00,238.99,239.45,238.99,239.22,5210.0,231.0752,231.52,231.0752,231.2976,5210.0
2024-01-03 14:50:00,239.05,239.05,238.5,238.51,2225.0,231.1332,231.1332,230.6014,230.6111,2225.0
2024-01-03 15:00:00,238.63,238.63,237.98,238.18,6394.0,230.7271,230.7271,230.0986,230.292,6394.0
2024-01-03 15:10:00,238.23,238.35,238.0,238.31,4949.0,230.3404,230.4564,230.118,230.4177,4949.0
2024-01-03 15:20:00,238.33,238.46,237.81,238.11,8717.0,230.4371,230.5627,229.9343,230.2243,8717.0
2024-01-03 15:30:00,238.17,238.6,238.12,238.28,6996.0,230.2824,230.6981,230.234,230.3887,6996.0
2024-01-03 15:40:00,238.34,238.39,237.85,237.95,12919.0,230.4467,230.4951,229.9729,230.0696,12919.0
2024-01-03 15:50:00,237.92,238.01,237.58,237.58,41800.0,230.0406,230.1277,229.7119,229.7119,41800.0
2024-01-04 09:30:00,237.33,237.83,236.18,236.65,18624.0,229.4702,229.9536,228.3583,228.8127,18624.0
2024-01-04 09:40:00,236.44,236.74,235.29,235.29,13117.0,228.6096,228.8997,227.4977,227.4977,13117.0
2024-01-04 09:50:00,235.33,236.94,235.28,236.66,11035.0,227.5364,229.0931,227.4881,228.8224,11035.0
2024-01-04 10:00:00,236.48,237.28,236.33,236.96,5018.0,228.6483,229.4218,228.5033,229.1124,5018.0
2024-01-04 10:10:00,236.97,237.49,236.91,237.16,4875.0,229.1221,229.6249,229.0641,229.3058,4875.0
2024-01-04 10:20:00,237.25,237.69,236.96,237.14,4877.0,229.3928,229.8182,229.1124,229.2865,4877.0
2024-01-04 10:30:00,237.03,237.04,236.62,236.63,4036.0,229.1801,229.1898,228.7837,228.7934,4036.0
2024-01-04 10:40:00,236.55,237.39,236.42,236.82,4565.0,228.716,229.5282,228.5903,228.9771,4565.0
2024-01-04 10:50:00,236.91,237.3,236.21,237.13,6635.0,229.0641,229.4412,228.3873,229.2768,6635.0
2024-01-04 11:00:00,237.22,237.46,236.58,236.58,2600.0,229.3638,229.5959,228.745,228.745,2600.0
2024-01-04 11:10:00,236.53,237.31,236.52,237.01,3771.0,228.6967,229.4508,228.687,229.1608,3771.0
2024-01-04 11:20:00,237.01,237.68,237.01,237.47,3914.0,229.1608,229.8086,229.1608,229.6055,3914.0
2024-01-04 11:30:00,237.37,237.72,237.0,237.37,11360.0,229.5088,229.8473,229.1511,229.5088,11360.0
2024-01-04 11:40:00,237.27,237.34,236.8,236.9,5219.0,229.4122,229.4798,228.9577,229.0544,5219.0
2024-01-04 11:50:00,236.8,236.95,236.4,236.77,3636.0,228.9577,229.1028,228.571,228.9287,3636.0
2024-01-04 12:00:00,236.66,236.73,236.4,236.49,1641.0,228.8224,228.89,228.571,228.658,1641.0
2024-01-04 12:10:00,236.54,236.92,236.53,236.88,4044.0,228.7063,229.0737,228.6967,229.0351,4044.0
2024-01-04 12:20:00,236.74,237.06,236.73,236.97,3959.0,228.8997,229.2091,228.89,229.1221,3959.0
2024-01-04 12:30:00,236.98,236.98,236.48,236.89,3698.0,229.1318,229.1318,228.6483,229.0447,3698.0
2024-01-04 12:40:00,236.81,237.01,236.72,236.97,1678.0,228.9674,229.1608,228.8804,229.1221,1678.0
2024-01-04 12:50:00,236.83,237.0,236.69,236.84,2566.0,228.9867,229.1511,228.8514,228.9964,2566.0
2024-01-04 13:00:00,236.87,237.0,236.75,237.0,1926.0,229.0254,229.1511,228.9094,229.1511,1926.0
2024-01-04 13:10:00,236.92,236.98,236.71,236.88,2430.0,229.0737,229.1318,228.8707,229.0351,2430.0
2024-01-04 13:20:00,236.78,236.99,236.77,236.84,2448.0,228.9384,229.1414,228.9287,228.9964,2448.0
2024-01-04 13:30:00,236.87,237.05,236.8,236.8,1044.0,229.0254,229.1994,228.9577,228.9577,1044.0
2024-01-04 13:40:00,236.76,236.87,236.63,236.71,2057.0,228.919,229.0254,228.7934,228.8707,2057.0
2024-01-04 13:50:00,236.76,236.93,236.56,236.64,2739.0,228.919,229.0834,228.7257,228.803,2739.0
2024-01-04 14:00:00,236.7,236.83,236.59,236.69,4586.0,228.861,228.9867,228.7547,228.8514,4586.0
2024-01-04 14:10:00,236.53,236.59,236.4,236.56,2809.0,228.6967,228.7547,228.571,228.7257,2809.0
2024-01-04 14:20:00,236.45,236.61,236.34,236.46,2603.0,228.6193,228.774,228.513,228.629,2603.0
2024-01-04 14:30:00,236.25,236.28,236.04,236.26,2700.0,228.4259,228.4549,228.2229,228.4356,2700.0
2024-01-04 14:40:00,236.18,236.54,236.03,236.54,4807.0,228.3583,228.7063,228.2132,228.7063,4807.0
2024-01-04 14:50:00,236.59,236.81,236.51,236.71,4160.0,228.7547,228.9674,228.6773,228.8707,4160.0
2024-01-04 15:00:00,236.57,237.14,236.38,237.14,5687.0,228.7353,229.2865,228.5516,229.2865,5687.0
2024-01-04 15:10:00,237.08,237.2,236.6,236.9,5678.0,229.2285,229.3445,228.7643,229.0544,5678.0
2024-01-04 15:20:00,236.79,236.93,236.49,236.78,5774.0,228.9481,229.0834,228.658,228.9384,5774.0
2024-01-04 15:30:00,236.78,237.11,236.76,236.78,4710.0,228.9384,229.2575,228.919,228.9384,4710.0
2024-01-04 15:40:00,236.89,237.09,236.63,236.63,7070.0,229.0447,229.2381,228.7934,228.7934,7070.0
2024-01-04 15:50:00,236.53,236.62,235.73,235.78,66197.0,228.6967,228.7837,227.9232,227.9715,66197.0
2024-01-05 09:30:00,235.17,237.16,235.17,236.05,8801.0,227.3817,229.3058,227.3817,228.2326,8801.0
2024-01-05 09:40:00,236.08,236.52,234.95,236.32,4279.0,228.2616,228.687,227.169,228.4936,4279.0
2024-01-05 09:50:00,235.98,236.57,235.98,236.43,2198.0,228.1649,228.7353,228.1649,228.6,2198.0
2024-01-05 10:00:00,236.66,238.76,236.4,238.76,15591.0,228.8224,230.8528,228.571,230.8528,15591.0
2024-01-05 10:10:00,238.57,239.08,238.29,238.78,17993.0,230.6691,231.1622,230.3984,230.8722,17993.0
2024-01-05 10:20:00,238.63,238.87,238.31,238.74,6664.0,230.7271,230.9592,230.4177,230.8335,6664.0
2024-01-05 10:30:00,238.69,238.94,238.64,238.77,1918.0,230.7851,231.0269,230.7368,230.8625,1918.0
2024-01-05 10:40:00,238.78,239.41,238.51,239.06,20114.0,230.8722,231.4813,230.6111,231.1429,20114.0
2024-01-05 10:50:00,238.99,239.5,238.75,238.77,4754.0,231.0752,231.5683,230.8431,230.8625,4754.0
2024-01-05 11:00:00,238.85,238.91,238.26,238.61,3973.0,230.9398,230.9978,230.3694,230.7078,3973.0
2024-01-05 11:10:00,238.42,238.54,237.76,237.8,2206.0,230.5241,230.6401,229.8859,229.9246,2206.0
2024-01-05 11:20:00,237.63,238.07,237.63,237.75,1808.0,229.7602,230.1857,229.7602,229.8763,1808.0
2024-01-05 11:30:00,237.76,238.02,237.5,237.73,2173.0,229.8859,230.1373,229.6345,229.8569,2173.0
2024-01-05 11:40:00,237.58,238.01,237.58,237.7,1820.0,229.7119,230.1277,229.7119,229.8279,1820.0
2024-01-05 11:50:00,237.87,238.07,237.83,237.83,1064.0,229.9923,230.1857,229.9536,229.9536,1064.0
2024-01-05 12:00:00,237.74,237.74,237.13,237.42,5746.0,229.8666,229.8666,229.2768,229.5572,5746.0
2024-01-05 12:10:00,237.08,237.64,236.61,237.18,4201.0,229.2285,229.7699,228.774,229.3251,4201.0
2024-01-05 12:20:00,237.26,237.41,237.19,237.38,1000.0,229.4025,229.5475,229.3348,229.5185,1000.0
2024-01-05 12:30:00,237.25,237.59,237.15,237.52,2125.0,229.3928,229.7216,229.2961,229.6539,2125.0
2024-01-05 12:40:00,237.59,237.66,237.36,237.43,1000.0,229.7216,229.7892,229.4992,229.5669,1000.0
2024-01-05 12:50:00,237.66,237.71,237.51,237.53,2166.0,229.7892,229.8376,229.6442,229.6635,2166.0
2024-01-05 13:00:00,237.62,237.7,237.3,237.7,6979.0,229.7506,229.8279,229.4412,229.8279,6979.0
2024-01-05 13:10:00,237.66,237.66,237.41,237.46,3371.0,229.7892,229.7892,229.5475,229.5959,3371.0
2024-01-05 13:20:00,237.56,238.11,237.5,238.09,13860.0,229.6926,230.2243,229.6345,230.205,13860.0
2024-01-05 13:30:00,238.25,238.7,238.25,238.66,4488.0,230.3597,230.7948,230.3597,230.7561,4488.0
2024-01-05 13:40:00,238.69,238.7,238.59,238.61,1207.0,230.7851,230.7948,230.6884,230.7078,1207.0
2024-01-05 13:50:00,238.58,238.69,238.58,238.69,1468.0,230.6788,230.7851,230.6788,230.7851,1468.0
2024-01-05 14:00:00,238.66,239.19,238.62,239.17,5411.0,230.7561,231.2686,230.7174,231.2492,5411.0
2024-01-05 14:10:00,239.21,239.44,238.86,238.91,2794.0,231.2879,231.5103,230.9495,230.9978,2794.0
2024-01-05 14:20:00,238.92,238.97,238.63,238.63,4887.0,231.0075,231.0559,230.7271,230.7271,4887.0
2024-01-05 14:30:00,238.69,238.7,238.46,238.58,8136.0,230.7851,230.7948,230.5627,230.6788,8136.0
2024-01-05 14:40:00,238.47,238.56,238.01,238.02,3955.0,230.5724,230.6594,230.1277,230.1373,3955.0
2024-01-05 14:50:00,237.86,237.94,237.53,237.66,3493.0,229.9826,230.06,229.6635,229.7892,3493.0
2024-01-05 15:00:00,237.64,238.07,237.48,238.06,5554.0,229.7699,230.1857,229.6152,230.176,5554.0
2024-01-05 15:10:00,237.97,238.26,237.94,238.15,2700.0,230.089,230.3694,230.06,230.263,2700.0
2024-01-05 15:20:00,238.21,238.43,238.09,238.43,3654.0,230.321,230.5337,230.205,230.5337,3654.0
2024-01-05 15:30:00,238.41,238.63,238.19,238.5,3901.0,230.5144,230.7271,230.3017,230.6014,3901.0
2024-01-05 15:40:00,238.5,238.88,238.45,238.86,10944.0,230.6014,230.9688,230.5531,230.9495,10944.0
2024-01-05 15:50:00,238.79,238.81,238.1,238.16,43040.0,230.8818,230.9012,230.2147,230.2727,43040.0
2024-01-08 09:30:00,239.03,239.03,238.53,238.86,13600.0,231.1139,231.1139,230.6304,230.9495,13600.0
2024-01-08 09:40:00,238.17,238.5,236.92,237.51,6584.0,230.2824,230.6014,229.0737,229.6442,6584.0
2024-01-08 09:50:00,237.66,237.73,236.24,237.11,8600.0,229.7892,229.8569,228.4163,229.2575,8600.0
2024-01-08 10:00:00,237.14,237.2,236.57,236.93,4232.0,229.2865,229.3445,228.7353,229.0834,4232.0
2024-01-08 10:10:00,236.61,236.99,236.21,236.99,2369.0,228.774,229.1414,228.3873,229.1414,2369.0
2024-01-08 10:20:00,237.34,237.34,236.81,237.11,2537.0,229.4798,229.4798,228.9674,229.2575,2537.0
2024-01-08 10:30:00,237.45,237.65,237.07,237.16,5075.0,229.5862,229.7796,229.2188,229.3058,5075.0
2024-01-08 10:40:00,237.33,237.77,237.19,237.77,2016.0,229.4702,229.8956,229.3348,229.8956,2016.0
2024-01-08 10:50:00,237.75,237.77,237.27,237.43,3636.0,229.8763,229.8956,229.4122,229.5669,3636.0
2024-01-08 11:00:00,237.59,237.72,237.41,237.72,1053.0,229.7216,229.8473,229.5475,229.8473,1053.0
2024-01-08 11:10:00,237.62,237.71,237.38,237.62,1096.0,229.7506,229.8376,229.5185,229.7506,1096.0
2024-01-08 11:20:00,237.8,237.91,237.46,237.46,1563.0,229.9246,230.031,229.5959,229.5959,1563.0
2024-01-08 11:30:00,237.61,237.84,237.52,237.59,1909.0,229.7409,229.9633,229.6539,229.7216,1909.0
2024-01-08 11:40:00,237.57,238.0,237.57,237.76,2041.0,229.7022,230.118,229.7022,229.8859,2041.0
2024-01-08 11:50:00,238.06,238.19,237.88,238.18,2527.0,230.176,230.3017,230.002,230.292,2527.0
2024-01-08 12:00:00,238.13,238.61,238.0,238.0,3801.0,230.2437,230.7078,230.118,230.118,3801.0
2024-01-08 12:10:00,238.0,238.19,237.89,237.98,3150.0,230.118,230.3017,230.0116,230.0986,3150.0
2024-01-08 12:20:00,237.85,237.88,237.41,237.58,1100.0,229.9729,230.002,229.5475,229.7119,1100.0
2024-01-08 12:30:00,237.55,238.0,237.55,238.0,2100.0,229.6829,230.118,229.6829,230.118,2100.0
2024-01-08 12:40:00,238.08,238.29,237.87,238.29,4633.0,230.1953,230.3984,229.9923,230.3984,4633.0
2024-01-08 12:50:00,238.23,238.68,238.23,238.55,2447.0,230.3404,230.7755,230.3404,230.6498,2447.0
2024-01-08 13:00:00,238.57,239.15,238.57,238.89,7484.0,230.6691,231.2299,230.6691,230.9785,7484.0
2024-01-08 13:10:00,238.7,238.97,238.68,238.97,1084.0,230.7948,231.0559,230.7755,231.0559,1084.0
2024-01-08 13:20:00,239.03,239.22,238.8,238.91,2825.0,231.1139,231.2976,230.8915,230.9978,2825.0
2024-01-08 13:30:00,238.96,239.02,238.83,238.93,2194.0,231.0462,231.1042,230.9205,231.0172,2194.0
2024-01-08 13:40:00,238.88,239.12,238.79,239.05,2924.0,230.9688,231.2009,230.8818,231.1332,2924.0
2024-01-08 13:50:00,238.91,239.16,238.86,239.16,1566.0,230.9978,231.2396,230.9495,231.2396,1566.0
2024-01-08 14:00:00,239.29,239.29,239.0,239.15,1564.0,231.3653,231.3653,231.0849,231.2299,1564.0
2024-01-08 14:10:00,239.4,239.59,239.28,239.53,2920.0,231.4716,231.6553,231.3556,231.5973,2920.0
2024-01-08 14:20:00,239.47,239.98,239.41,239.98,5377.0,231.5393,232.0324,231.4813,232.0324,5377.0
2024-01-08 14:30:00,239.98,240.09,239.63,239.85,5354.0,232.0324,232.1388,231.694,231.9067,5354.0
2024-01-08 14:40:00,239.89,240.14,239.77,240.0,2645.0,231.9454,232.1871,231.8294,232.0517,2645.0
2024-01-08 14:50:00,240.0,240.09,239.81,240.02,3300.0,232.0517,232.1388,231.868,232.0711,3300.0
2024-01-08 15:00:00,239.96,240.07,239.79,239.93,4145.0,232.0131,232.1194,231.8487,231.9841,4145.0
2024-01-08 15:10:00,239.85,240.08,239.78,240.08,3642.0,231.9067,232.1291,231.839,232.1291,3642.0
2024-01-08 15:20:00,240.14,240.4,240.04,240.37,4866.0,232.1871,232.4385,232.0904,232.4095,4866.0
2024-01-08 15:30:00,240.32,240.89,240.07,240.89,25785.0,232.3611,232.9123,232.1194,232.9123,25785.0
2024-01-08 15:40:00,240.87,241.12,240.46,240.49,36107.0,232.8929,233.1347,232.4965,232.5255,36107.0
2024-01-08 15:50:00,240.62,241.4,240.61,241.21,39085.0,232.6512,233.4054,232.6415,233.2217,39085.0
2024-01-09 09:30:00,239.45,239.77,238.66,239.26,11250.0,231.52,231.8294,230.7561,231.3363,11250.0
2024-01-09 09:40:00,239.2,239.2,237.84,237.84,3205.0,231.2782,231.2782,229.9633,229.9633,3205.0
2024-01-09 09:50:00,237.82,238.2,237.79,238.07,4414.0,229.9439,230.3114,229.9149,230.1857,4414.0
2024-01-09 10:00:00,237.99,238.04,237.08,237.38,8834.0,230.1083,230.1567,229.2285,229.5185,8834.0
2024-01-09 10:10:00,237.31,237.97,237.15,237.8,5563.0,229.4508,230.089,229.2961,229.9246,5563.0
2024-01-09 10:20:00,237.8,237.83,237.17,237.18,8367.0,229.9246,229.9536,229.3155,229.3251,8367.0
2024-01-09 10:30:00,237.19,237.71,237.01,237.44,5518.0,229.3348,229.8376,229.1608,229.5765,5518.0
2024-01-09 10:40:00,237.28,237.28,236.68,236.73,3621.0,229.4218,229.4218,228.8417,228.89,3621.0
2024-01-09 10:50:00,236.6,236.99,236.28,236.55,7982.0,228.7643,229.1414,228.4549,228.716,7982.0
2024-01-09 11:00:00,236.59,237.01,236.51,236.99,14902.0,228.7547,229.1608,228.6773,229.1414,14902.0
2024-01-09 11:10:00,237.04,237.36,236.84,237.14,13202.0,229.1898,229.4992,228.9964,229.2865,13202.0
2024-01-09 11:20:00,237.17,237.67,237.16,237.51,2515.0,229.3155,229.7989,229.3058,229.6442,2515.0
2024-01-09 11:30:00,237.52,237.91,237.51,237.63,4630.0,229.6539,230.031,229.6442,229.7602,4630.0
2024-01-09 11:40:00,237.71,238.2,237.69,238.09,5099.0,229.8376,230.3114,229.8182,230.205,5099.0
2024-01-09 11:50:00,238.09,238.44,238.07,238.29,2759.0,230.205,230.5434,230.1857,230.3984,2759.0
2024-01-09 12:00:00,238.26,238.54,238.18,238.54,1819.0,230.3694,230.6401,230.292,230.6401,1819.0
2024-01-09 12:10:00,238.5,238.85,238.43,238.75,3326.0,230.6014,230.9398,230.5337,230.8431,3326.0
2024-01-09 12:20:00,238.76,239.1,238.65,238.97,6788.0,230.8528,231.1816,230.7465,231.0559,6788.0
2024-01-09 12:30:00,239.06,239.38,238.9,239.13,14973.0,231.1429,231.4523,230.9882,231.2106,14973.0
2024-01-09 12:40:00,239.13,239.34,239.01,239.18,1700.0,231.2106,231.4136,231.0945,231.2589,1700.0
2024-01-09 12:50:00,239.2,239.53,239.11,239.44,3259.0,231.2782,231.5973,231.1912,231.5103,3259.0
2024-01-09 13:00:00,239.36,239.66,239.3,239.31,3162.0,231.4329,231.723,231.3749,231.3846,3162.0
2024-01-09 13:10:00,239.41,239.53,239.2,239.39,6384.0,231.4813,231.5973,231.2782,231.4619,6384.0
2024-01-09 13:20:00,239.25,239.26,238.56,239.01,4588.0,231.3266,231.3363,230.6594,231.0945,4588.0
2024-01-09 13:30:00,238.75,238.78,238.35,238.77,3782.0,230.8431,230.8722,230.4564,230.8625,3782.0
2024-01-09 13:40:00,238.79,239.26,238.74,239.18,4075.0,230.8818,231.3363,230.8335,231.2589,4075.0
2024-01-09 13:50:00,239.18,239.65,239.07,239.2,2705.0,231.2589,231.7133,231.1525,231.2782,2705.0
2024-01-09 14:00:00,239.15,239.19,238.97,239.14,2850.0,231.2299,231.2686,231.0559,231.2202,2850.0
2024-01-09 14:10:00,239.26,239.27,238.65,238.68,2748.0,231.3363,231.3459,230.7465,230.7755,2748.0
2024-01-09 14:20:00,238.56,238.83,238.4,238.62,7071.0,230.6594,230.9205,230.5047,230.7174,7071.0
2024-01-09 14:30:00,238.71,238.74,238.55,238.65,2460.0,230.8045,230.8335,230.6498,230.7465,2460.0
2024-01-09 14:40:00,238.65,238.86,238.52,238.86,3346.0,230.7465,230.9495,230.6208,230.9495,3346.0
2024-01-09 14:50:00,238.64,239.04,238.51,239.04,7508.0,230.7368,231.1235,230.6111,231.1235,7508.0
2024-01-09 15:00:00,239.02,239.39,239.02,239.26,2730.0,231.1042,231.4619,231.1042,231.3363,2730.0
2024-01-09 15:10:00,239.3,239.44,239.06,239.23,2700.0,231.3749,231.5103,231.1429,231.3072,2700.0
2024-01-09 15:20:00,239.28,239.69,239.26,239.33,8251.0,231.3556,231.752,231.3363,231.4039,8251.0
2024-01-09 15:30:00,239.41,239.54,239.15,239.54,7340.0,231.4813,231.607,231.2299,231.607,7340.0
2024-01-09 15:40:00,239.45,239.53,239.28,239.38,10446.0,231.52,231.5973,231.3556,231.4523,10446.0
2024-01-09 15:50:00,239.32,239.81,239.28,239.35,45096.0,231.3943,231.868,231.3556,231.4233,45096.0
2024-01-10 09:30:00,239.67,240.25,238.31,240.25,13166.0,231.7327,232.2935,230.4177,232.2935,13166.0
2024-01-10 09:40:00,240.3,240.3,239.35,239.9,2262.0,232.3418,232.3418,231.4233,231.9551,2262.0
2024-01-10 09:50:00,239.61,239.95,239.4,239.66,6252.0,231.6747,232.0034,231.4716,231.723,6252.0
2024-01-10 10:00:00,239.65,239.72,238.99,239.45,10051.0,231.7133,231.781,231.0752,231.52,10051.0
2024-01-10 10:10:00,239.56,239.56,238.66,238.83,4795.0,231.6263,231.6263,230.7561,230.9205,4795.0
2024-01-10 10:20:00,239.01,239.21,238.9,239.21,1604.0,231.0945,231.2879,230.9882,231.2879,1604.0
2024-01-10 10:30:00,239.49,239.61,239.16,239.61,1793.0,231.5586,231.6747,231.2396,231.6747,1793.0
2024-01-10 10:40:00,239.62,239.72,239.06,239.5,11633.0,231.6843,231.781,231.1429,231.5683,11633.0
2024-01-10 10:50:00,239.41,239.73,239.12,239.33,2429.0,231.4813,231.7907,231.2009,231.4039,2429.0
2024-01-10 11:00:00,239.18,239.18,238.88,238.88,900.0,231.2589,231.2589,230.9688,230.9688,900.0
2024-01-10 11:10:00,239.0,239.0,238.53,238.87,2179.0,231.0849,231.0849,230.6304,230.9592,2179.0
2024-01-10 11:20:00,238.81,239.35,238.8,239.18,2806.0,230.9012,231.4233,230.8915,231.2589,2806.0
2024-01-10 11:30:00,239.03,239.03,238.8,238.92,3563.0,231.1139,231.1139,230.8915,231.0075,3563.0
2024-01-10 11:40:00,238.81,239.07,238.8,238.95,3227.0,230.9012,231.1525,230.8915,231.0365,3227.0
2024-01-10 11:50:00,238.99,239.22,238.77,239.22,5017.0,231.0752,231.2976,230.8625,231.2976,5017.0
2024-01-10 12:00:00,238.99,239.18,238.78,239.18,1552.0,231.0752,231.2589,230.8722,231.2589,1552.0
2024-01-10 12:10:00,239.06,239.15,239.02,239.03,1196.0,231.1429,231.2299,231.1042,231.1139,1196.0
2024-01-10 12:20:00,239.03,239.4,239.02,239.4,2433.0,231.1139,231.4716,231.1042,231.4716,2433.0
2024-01-10 12:30:00,239.35,239.4,239.23,239.4,4953.0,231.4233,231.4716,231.3072,231.4716,4953.0
2024-01-10 12:40:00,239.4,239.49,239.22,239.45,5473.0,231.4716,231.5586,231.2976,231.52,5473.0
2024-01-10 12:50:00,239.44,239.44,239.32,239.34,2126.0,231.5103,231.5103,231.3943,231.4136,2126.0
2024-01-10 13:00:00,239.4,239.78,239.17,239.56,6633.0,231.4716,231.839,231.2492,231.6263,6633.0
2024-01-10 13:10:00,239.46,239.62,239.14,239.37,4248.0,231.5296,231.6843,231.2202,231.4426,4248.0
2024-01-10 13:20:00,239.27,239.27,238.95,239.02,2535.0,231.3459,231.3459,231.0365,231.1042,2535.0
2024-01-10 13:30:00,238.87,239.07,238.72,238.93,3519.0,230.9592,231.1525,230.8141,231.0172,3519.0
2024-01-10 13:40:00,238.99,239.18,238.95,239.16,3152.0,231.0752,231.2589,231.0365,231.2396,3152.0
2024-01-10 13:50:00,239.18,239.43,239.12,239.23,6965.0,231.2589,231.5006,231.2009,231.3072,6965.0
2024-01-10 14:00:00,239.15,239.24,239.03,239.15,2777.0,231.2299,231.3169,231.1139,231.2299,2777.0
2024-01-10 14:10:00,239.15,239.54,239.05,239.14,8173.0,231.2299,231.607,231.1332,231.2202,8173.0
2024-01-10 14:20:00,239.15,239.26,239.08,239.25,2683.0,231.2299,231.3363,231.1622,231.3266,2683.0
2024-01-10 14:30:00,239.35,239.35,239.18,239.18,1261.0,231.4233,231.4233,231.2589,231.2589,1261.0
2024-01-10 14:40:00,239.23,239.53,239.23,239.35,3941.0,231.3072,231.5973,231.3072,231.4233,3941.0
2024-01-10 14:50:00,239.33,239.68,239.32,239.59,4948.0,231.4039,231.7423,231.3943,231.6553,4948.0
2024-01-10 15:00:00,239.61,239.84,239.42,239.84,6272.0,231.6747,231.897,231.491,231.897,6272.0
2024-01-10 15:10:00,239.82,239.84,239.4,239.4,4717.0,231.8777,231.897,231.4716,231.4716,4717.0
2024-01-10 15:20:00,239.38,239.38,238.95,238.95,5059.0,231.4523,231.4523,231.0365,231.0365,5059.0
2024-01-10 15:30:00,238.89,239.28,238.88,239.14,7085.0,230.9785,231.3556,230.9688,231.2202,7085.0
2024-01-10 15:40:00,239.17,239.17,238.75,238.78,9616.0,231.2492,231.2492,230.8431,230.8722,9616.0
2024-01-10 15:50:00,238.74,239.37,238.73,239.18,34614.0,230.8335,231.4426,230.8238,231.2589,34614.0
2024-01-11 09:30:00,239.7,240.59,239.43,240.59,18043.0,231.7617,232.6222,231.5006,232.6222,18043.0
2024-01-11 09:40:00,240.6,240.77,239.38,239.38,5681.0,232.6319,232.7962,231.4523,231.4523,5681.0
2024-01-11 09:50:00,239.34,239.54,238.68,238.68,4037.0,231.4136,231.607,230.7755,230.7755,4037.0
2024-01-11 10:00:00,238.58,238.65,236.74,236.74,8256.0,230.6788,230.7465,228.8997,228.8997,8256.0
2024-01-11 10:10:00,236.77,237.26,236.6,237.13,16064.0,228.9287,229.4025,228.7643,229.2768,16064.0
2024-01-11 10:20:00,237.14,237.46,236.97,237.34,8979.0,229.2865,229.5959,229.1221,229.4798,8979.0
2024-01-11 10:30:00,237.34,237.5,236.88,237.09,5334.0,229.4798,229.6345,229.0351,229.2381,5334.0
2024-01-11 10:40:00,237.0,237.14,236.51,236.51,8321.0,229.1511,229.2865,228.6773,228.6773,8321.0
2024-01-11 10:50:00,236.44,236.44,235.86,236.03,13240.0,228.6096,228.6096,228.0489,228.2132,13240.0
2024-01-11 11:00:00,236.0,236.5,236.0,236.5,7922.0,228.1842,228.6677,228.1842,228.6677,7922.0
2024-01-11 11:10:00,236.5,236.67,235.91,235.92,4668.0,228.6677,228.832,228.0972,228.1069,4668.0
2024-01-11 11:20:00,236.0,236.24,235.94,236.02,2963.0,228.1842,228.4163,228.1262,228.2036,2963.0
2024-01-11 11:30:00,236.24,236.4,235.99,236.2,3392.0,228.4163,228.571,228.1745,228.3776,3392.0
2024-01-11 11:40:00,236.01,236.66,235.9,236.66,4458.0,228.1939,228.8224,228.0875,228.8224,4458.0
2024-01-11 11:50:00,236.8,236.8,235.98,236.0,4806.0,228.9577,228.9577,228.1649,228.1842,4806.0
2024-01-11 12:00:00,235.89,236.68,235.78,236.37,44271.0,228.0779,228.8417,227.9715,228.542,44271.0
2024-01-11 12:10:00,236.41,236.52,236.13,236.13,3432.0,228.5806,228.687,228.3099,228.3099,3432.0
2024-01-11 12:20:00,236.29,236.32,235.7,235.82,4203.0,228.4646,228.4936,227.8942,228.0102,4203.0
2024-01-11 12:30:00,235.84,235.94,235.17,235.38,10659.0,228.0295,228.1262,227.3817,227.5848,10659.0
2024-01-11 12:40:00,235.35,236.17,235.35,236.02,7008.0,227.5557,228.3486,227.5557,228.2036,7008.0
2024-01-11 12:50:00,236.12,236.14,235.85,236.12,4936.0,228.3002,228.3196,228.0392,228.3002,4936.0
2024-01-11 13:00:00,236.18,236.79,236.12,236.76,7111.0,228.3583,228.9481,228.3002,228.919,7111.0
2024-01-11 13:10:00,236.87,236.95,236.58,236.58,4165.0,229.0254,229.1028,228.745,228.745,4165.0
2024-01-11 13:20:00,236.36,236.54,236.29,236.5,3304.0,228.5323,228.7063,228.4646,228.6677,3304.0
2024-01-11 13:30:00,236.46,236.58,236.34,236.52,1983.0,228.629,228.745,228.513,228.687,1983.0
2024-01-11 13:40:00,236.5,236.86,236.5,236.77,2637.0,228.6677,229.0157,228.6677,228.9287,2637.0
2024-01-11 13:50:00,236.76,237.14,236.76,237.09,1701.0,228.919,229.2865,228.919,229.2381,1701.0
2024-01-11 14:00:00,237.07,237.14,236.76,236.76,3673.0,229.2188,229.2865,228.919,228.919,3673.0
2024-01-11 14:10:00,236.8,237.24,236.8,236.98,4909.0,228.9577,229.3832,228.9577,229.1318,4909.0
2024-01-11 14:20:00,236.91,237.22,236.75,237.22,6644.0,229.0641,229.3638,228.9094,229.3638,6644.0
2024-01-11 14:30:00,237.16,237.44,237.15,237.28,3467.0,229.3058,229.5765,229.2961,229.4218,3467.0
2024-01-11 14:40:00,237.34,237.54,237.34,237.38,3087.0,229.4798,229.6732,229.4798,229.5185,3087.0
2024-01-11 14:50:00,237.63,237.94,237.62,237.94,1414.0,229.7602,230.06,229.7506,230.06,1414.0
2024-01-11 15:00:00,237.89,237.89,237.31,237.37,4347.0,230.0116,230.0116,229.4508,229.5088,4347.0
2024-01-11 15:10:00,237.34,237.42,237.0,237.21,4146.0,229.4798,229.5572,229.1511,229.3541,4146.0
2024-01-11 15:20:00,237.23,237.78,237.23,237.52,5598.0,229.3735,229.9053,229.3735,229.6539,5598.0
2024-01-11 15:30:00,237.5,237.83,237.46,237.52,7937.0,229.6345,229.9536,229.5959,229.6539,7937.0
2024-01-11 15:40:00,237.52,237.96,237.38,237.88,8293.0,229.6539,230.0793,229.5185,230.002,8293.0
2024-01-11 15:50:00,237.83,238.05,237.5,237.56,49699.0,229.9536,230.1663,229.6345,229.6926,49699.0
2024-01-12 09:30:00,239.98,240.0,238.74,239.22,17666.0,232.0324,232.0517,230.8335,231.2976,17666.0
2024-01-12 09:40:00,239.18,239.7,238.57,239.5,8327.0,231.2589,231.7617,230.6691,231.5683,8327.0
2024-01-12 09:50:00,239.14,239.14,237.74,237.75,1252.0,231.2202,231.2202,229.8666,229.8763,1252.0
2024-01-12 10:00:00,237.88,237.88,237.17,237.79,7176.0,230.002,230.002,229.3155,229.9149,7176.0
2024-01-12 10:10:00,237.79,237.82,236.85,236.85,8466.0,229.9149,229.9439,229.0061,229.0061,8466.0
2024-01-12 10:20:00,236.95,237.44,236.94,237.21,2579.0,229.1028,229.5765,229.0931,229.3541,2579.0
2024-01-12 10:30:00,237.38,237.47,236.94,236.94,4462.0,229.5185,229.6055,229.0931,229.0931,4462.0
2024-01-12 10:40:00,236.79,237.03,236.49,236.64,3482.0,228.9481,229.1801,228.658,228.803,3482.0
2024-01-12 10:50:00,236.63,236.82,236.48,236.63,3733.0,228.7934,228.9771,228.6483,228.7934,3733.0
2024-01-12 11:00:00,236.62,236.86,236.42,236.84,2648.0,228.7837,229.0157,228.5903,228.9964,2648.0
2024-01-12 11:10:00,236.95,237.08,236.79,237.0,2881.0,229.1028,229.2285,228.9481,229.1511,2881.0
2024-01-12 11:20:00,236.92,237.19,236.9,237.12,2532.0,229.0737,229.3348,229.0544,229.2671,2532.0
2024-01-12 11:30:00,237.24,237.3,236.74,236.85,4232.0,229.3832,229.4412,228.8997,229.0061,4232.0
2024-01-12 11:40:00,236.85,236.86,236.5,236.68,3006.0,229.0061,229.0157,228.6677,228.8417,3006.0
2024-01-12 11:50:00,236.7,236.99,236.69,236.96,1364.0,228.861,229.1414,228.8514,229.1124,1364.0
2024-01-12 12:00:00,236.98,237.02,236.76,236.94,2424.0,229.1318,229.1704,228.919,229.0931,2424.0
2024-01-12 12:10:00,236.89,237.19,236.89,237.08,1161.0,229.0447,229.3348,229.0447,229.2285,1161.0
2024-01-12 12:20:00,237.16,237.19,236.7,236.82,3111.0,229.3058,229.3348,228.861,228.9771,3111.0
2024-01-12 12:30:00,236.98,237.02,236.7,237.02,2326.0,229.1318,229.1704,228.861,229.1704,2326.0
2024-01-12 12:40:00,237.03,237.03,236.71,236.83,2426.0,229.1801,229.1801,228.8707,228.9867,2426.0
2024-01-12 12:50:00,236.8,237.08,236.71,236.71,4037.0,228.9577,229.2285,228.8707,228.8707,4037.0
2024-01-12 13:00:00,236.78,236.89,236.71,236.75,8846.0,228.9384,229.0447,228.8707,228.9094,8846.0
2024-01-12 13:10:00,236.75,236.89,236.67,236.74,3538.0,228.9094,229.0447,228.832,228.8997,3538.0
2024-01-12 13:20:00,236.6,236.92,236.58,236.72,2636.0,228.7643,229.0737,228.745,228.8804,2636.0
2024-01-12 13:30:00,236.86,237.0,236.6,237.0,2663.0,229.0157,229.1511,228.7643,229.1511,2663.0
2024-01-12 13:40:00,236.91,236.99,236.85,236.97,3658.0,229.0641,229.1414,229.0061,229.1221,3658.0
2024-01-12 13:50:00,237.05,237.16,236.94,237.09,1465.0,229.1994,229.3058,229.0931,229.2381,1465.0
2024-01-12 14:00:00,237.23,237.28,237.04,237.25,3405.0,229.3735,229.4218,229.1898,229.3928,3405.0
2024-01-12 14:10:00,237.14,237.33,237.13,237.25,1488.0,229.2865,229.4702,229.2768,229.3928,1488.0
2024-01-12 14:20:00,237.25,237.28,237.01,237.27,6941.0,229.3928,229.4218,229.1608,229.4122,6941.0
2024-01-12 14:30:00,237.12,237.2,236.72,236.89,3957.0,229.2671,229.3445,228.8804,229.0447,3957.0
2024-01-12 14:40:00,236.9,236.96,236.7,236.79,3787.0,229.0544,229.1124,228.861,228.9481,3787.0
2024-01-12 14:50:00,236.79,236.92,236.58,236.58,4549.0,228.9481,229.0737,228.745,228.745,4549.0
2024-01-12 15:00:00,236.57,236.68,236.43,236.51,5943.0,228.7353,228.8417,228.6,228.6773,5943.0
2024-01-12 15:10:00,236.43,236.53,236.36,236.39,4656.0,228.6,228.6967,228.5323,228.5613,4656.0
2024-01-12 15:20:00,236.43,236.54,236.17,236.53,6475.0,228.6,228.7063,228.3486,228.6967,6475.0
2024-01-12 15:30:00,236.54,236.71,236.48,236.64,9725.0,228.7063,228.8707,228.6483,228.803,9725.0
2024-01-12 15:40:00,236.64,237.0,236.54,237.0,12041.0,228.803,229.1511,228.7063,229.1511,12041.0
2024-01-12 15:50:00,236.99,237.22,236.83,237.04,33332.0,229.1414,229.3638,228.9867,229.1898,33332.0
2024-01-16 09:30:00,235.69,235.69,234.0,234.7,12057.0,227.8845,227.8845,226.2505,226.9273,12057.0
2024-01-16 09:40:00,234.58,234.73,233.9,233.9,6453.0,226.8112,226.9563,226.1538,226.1538,6453.0
2024-01-16 09:50:00,234.06,234.62,233.58,234.27,3627.0,226.3085,226.8499,225.8444,226.5115,3627.0
2024-01-16 10:00:00,234.49,235.16,234.47,234.81,9541.0,226.7242,227.372,226.7049,227.0336,9541.0
2024-01-16 10:10:00,234.83,235.6,234.82,235.3,4897.0,227.053,227.7975,227.0433,227.5074,4897.0
2024-01-16 10:20:00,235.38,235.65,235.19,235.22,1991.0,227.5848,227.8458,227.401,227.43,1991.0
2024-01-16 10:30:00,235.06,235.84,235.06,235.84,12422.0,227.2753,228.0295,227.2753,228.0295,12422.0
2024-01-16 10:40:00,235.92,236.12,235.68,235.7,3634.0,228.1069,228.3002,227.8748,227.8942,3634.0
2024-01-16 10:50:00,235.5,235.88,235.31,235.52,2792.0,227.7008,228.0682,227.5171,227.7201,2792.0
2024-01-16 11:00:00,234.81,235.14,234.4,234.4,2796.0,227.0336,227.3527,226.6372,226.6372,2796.0
2024-01-16 11:10:00,234.23,234.91,234.23,234.89,2457.0,226.4728,227.1303,226.4728,227.111,2457.0
2024-01-16 11:20:00,235.19,235.25,234.91,234.92,2898.0,227.401,227.4591,227.1303,227.14,2898.0
2024-01-16 11:30:00,235.09,235.1,234.48,234.48,4736.0,227.3044,227.314,226.7146,226.7146,4736.0
2024-01-16 11:40:00,234.57,234.67,234.3,234.34,3437.0,226.8016,226.8983,226.5405,226.5792,3437.0
2024-01-16 11:50:00,234.25,234.5,234.18,234.34,5685.0,226.4922,226.7339,226.4245,226.5792,5685.0
2024-01-16 12:00:00,234.38,234.38,233.98,233.98,3130.0,226.6179,226.6179,226.2311,226.2311,3130.0
2024-01-16 12:10:00,234.1,234.55,233.96,234.13,8677.0,226.3471,226.7822,226.2118,226.3761,8677.0
2024-01-16 12:20:00,234.17,234.58,234.17,234.35,3317.0,226.4148,226.8112,226.4148,226.5889,3317.0
2024-01-16 12:30:00,234.56,234.57,234.35,234.54,1124.0,226.7919,226.8016,226.5889,226.7726,1124.0
2024-01-16 12:40:00,234.64,234.79,234.59,234.71,7728.0,226.8693,227.0143,226.8209,226.9369,7728.0
2024-01-16 12:50:00,234.77,234.89,234.64,234.73,2125.0,226.995,227.111,226.8693,226.9563,2125.0
2024-01-16 13:00:00,234.6,234.75,234.55,234.63,1836.0,226.8306,226.9756,226.7822,226.8596,1836.0
2024-01-16 13:10:00,234.63,234.98,234.57,234.78,5249.0,226.8596,227.198,226.8016,227.0046,5249.0
2024-01-16 13:20:00,234.73,234.74,234.5,234.74,5905.0,226.9563,226.9659,226.7339,226.9659,5905.0
2024-01-16 13:30:00,234.78,235.02,234.76,234.84,5992.0,227.0046,227.2367,226.9853,227.0626,5992.0
2024-01-16 13:40:00,234.8,234.8,234.16,234.17,4670.0,227.024,227.024,226.4052,226.4148,4670.0
2024-01-16 13:50:00,234.17,234.26,233.97,234.25,6161.0,226.4148,226.5018,226.2214,226.4922,6161.0
2024-01-16 14:00:00,234.41,234.41,233.93,233.98,4497.0,226.6469,226.6469,226.1828,226.2311,4497.0
2024-01-16 14:10:00,233.87,233.87,233.55,233.55,2425.0,226.1248,226.1248,225.8154,225.8154,2425.0
2024-01-16 14:20:00,233.6,233.7,233.5,233.56,10106.0,225.8637,225.9604,225.767,225.825,10106.0
2024-01-16 14:30:00,233.49,233.88,233.35,233.63,5257.0,225.7573,226.1344,225.622,225.8927,5257.0
2024-01-16 14:40:00,233.53,233.68,233.36,233.56,7226.0,225.796,225.9411,225.6316,225.825,7226.0
2024-01-16 14:50:00,233.61,233.78,233.56,233.73,8770.0,225.8734,226.0377,225.825,225.9894,8770.0
2024-01-16 15:00:00,233.79,233.88,233.59,233.67,4988.0,226.0474,226.1344,225.854,225.9314,4988.0
2024-01-16 15:10:00,233.67,233.79,233.5,233.7,15845.0,225.9314,226.0474,225.767,225.9604,15845.0
2024-01-16 15:20:00,233.67,233.67,233.44,233.53,6227.0,225.9314,225.9314,225.709,225.796,6227.0
2024-01-16 15:30:00,233.48,233.63,233.41,233.57,11629.0,225.7477,225.8927,225.68,225.8347,11629.0
2024-01-16 15:40:00,233.64,234.21,233.64,234.16,11278.0,225.9024,226.4535,225.9024,226.4052,11278.0
2024-01-16 15:50:00,234.15,235.08,234.1,234.75,52056.0,226.3955,227.2947,226.3471,226.9756,52056.0
2024-01-17 09:30:00,232.5,233.09,230.68,231.83,56888.0,224.8001,225.3706,223.0404,224.1523,56888.0
2024-01-17 09:40:00,231.84,231.85,230.87,231.26,21697.0,224.162,224.1717,223.2241,223.6012,21697.0
2024-01-17 09:50:00,231.24,231.67,230.17,231.67,35932.0,223.5819,223.9976,222.5473,223.9976,35932.0
2024-01-17 10:00:00,231.41,232.84,230.83,232.42,9314.0,223.7462,225.1289,223.1854,224.7228,9314.0
2024-01-17 10:10:00,232.57,233.29,232.35,233.08,7418.0,224.8678,225.564,224.6551,225.3609,7418.0
2024-01-17 10:20:00,232.91,233.54,232.91,233.15,6509.0,225.1966,225.8057,225.1966,225.4286,6509.0
2024-01-17 10:30:00,233.12,233.86,233.1,233.78,4297.0,225.3996,226.1151,225.3803,226.0377,4297.0
2024-01-17 10:40:00,233.86,233.86,233.28,233.28,6583.0,226.1151,226.1151,225.5543,225.5543,6583.0
2024-01-17 10:50:00,233.28,233.28,232.65,232.91,10499.0,225.5543,225.5543,224.9452,225.1966,10499.0
2024-01-17 11:00:00,233.11,233.13,232.08,232.08,8765.0,225.3899,225.4093,224.394,224.394,8765.0
2024-01-17 11:10:00,232.17,232.3,231.96,232.14,3934.0,224.4811,224.6068,224.278,224.4521,3934.0
2024-01-17 11:20:00,232.15,232.29,231.89,231.99,6393.0,224.4617,224.5971,224.2103,224.307,6393.0
2024-01-17 11:30:00,231.91,232.11,231.69,232.11,3762.0,224.2297,224.423,224.017,224.423,3762.0
2024-01-17 11:40:00,232.19,232.4,232.09,232.25,3708.0,224.5004,224.7034,224.4037,224.5584,3708.0
2024-01-17 11:50:00,232.14,232.25,231.96,232.23,2141.0,224.4521,224.5584,224.278,224.5391,2141.0
2024-01-17 12:00:00,232.26,232.26,231.94,231.94,2406.0,224.5681,224.5681,224.2587,224.2587,2406.0
2024-01-17 12:10:00,231.83,232.09,231.81,231.83,2859.0,224.1523,224.4037,224.133,224.1523,2859.0
2024-01-17 12:20:00,231.92,231.92,231.59,231.64,4192.0,224.2393,224.2393,223.9203,223.9686,4192.0
2024-01-17 12:30:00,231.64,231.97,231.64,231.8,2641.0,223.9686,224.2877,223.9686,224.1233,2641.0
2024-01-17 12:40:00,231.76,232.14,231.72,232.14,1424.0,224.0846,224.4521,224.046,224.4521,1424.0
2024-01-17 12:50:00,232.04,232.19,231.9,231.9,3076.0,224.3554,224.5004,224.22,224.22,3076.0
2024-01-17 13:00:00,231.97,232.17,231.97,232.04,1919.0,224.2877,224.4811,224.2877,224.3554,1919.0
2024-01-17 13:10:00,231.92,232.15,231.83,232.15,3574.0,224.2393,224.4617,224.1523,224.4617,3574.0
2024-01-17 13:20:00,232.16,232.28,232.02,232.05,6239.0,224.4714,224.5874,224.336,224.365,6239.0
2024-01-17 13:30:00,231.96,231.98,231.7,231.74,2168.0,224.278,224.2974,224.0266,224.0653,2168.0
2024-01-17 13:40:00,231.69,231.88,231.69,231.71,4416.0,224.017,224.2007,224.017,224.0363,4416.0
2024-01-17 13:50:00,231.8,231.9,231.6,231.78,6433.0,224.1233,224.22,223.9299,224.104,6433.0
2024-01-17 14:00:00,231.83,232.09,231.68,231.92,8090.0,224.1523,224.4037,224.0073,224.2393,8090.0
2024-01-17 14:10:00,231.84,232.04,231.74,231.98,4768.0,224.162,224.3554,224.0653,224.2974,4768.0
2024-01-17 14:20:00,232.04,232.15,231.87,232.02,4989.0,224.3554,224.4617,224.191,224.336,4989.0
2024-01-17 14:30:00,231.95,232.13,231.94,231.95,3930.0,224.2683,224.4424,224.2587,224.2683,3930.0
2024-01-17 14:40:00,231.96,232.3,231.96,232.28,2689.0,224.278,224.6068,224.278,224.5874,2689.0
2024-01-17 14:50:00,232.24,232.34,232.07,232.29,5701.0,224.5487,224.6454,224.3844,224.5971,5701.0
2024-01-17 15:00:00,232.27,232.28,231.88,231.95,3022.0,224.5777,224.5874,224.2007,224.2683,3022.0
2024-01-17 15:10:00,231.88,232.05,231.61,232.05,4630.0,224.2007,224.365,223.9396,224.365,4630.0
2024-01-17 15:20:00,232.06,232.07,231.87,231.99,4413.0,224.3747,224.3844,224.191,224.307,4413.0
2024-01-17 15:30:00,231.99,232.5,231.98,232.43,5423.0,224.307,224.8001,224.2974,224.7324,5423.0
2024-01-17 15:40:00,232.47,232.68,232.33,232.53,11985.0,224.7711,224.9742,224.6358,224.8291,11985.0
2024-01-17 15:50:00,232.51,233.33,232.5,233.07,52974.0,224.8098,225.6026,224.8001,225.3513,52974.0
2024-01-18 09:30:00,232.78,234.16,232.77,232.78,11666.0,225.0709,226.4052,225.0612,225.0709,11666.0
2024-01-18 09:40:00,232.61,232.74,231.32,231.99,7472.0,224.9065,225.0322,223.6592,224.307,7472.0
2024-01-18 09:50:00,231.5,232.82,231.03,232.81,12974.0,223.8332,225.1095,223.3788,225.0999,12974.0
2024-01-18 10:00:00,232.76,232.89,232.22,232.53,8621.0,225.0515,225.1772,224.5294,224.8291,8621.0
2024-01-18 10:10:00,232.17,233.1,232.04,232.27,6672.0,224.4811,225.3803,224.3554,224.5777,6672.0
2024-01-18 10:20:00,232.11,232.68,231.98,232.28,12195.0,224.423,224.9742,224.2974,224.5874,12195.0
2024-01-18 10:30:00,232.5,232.78,232.2,232.3,10120.0,224.8001,225.0709,224.5101,224.6068,10120.0
2024-01-18 10:40:00,232.31,232.48,231.95,232.2,9044.0,224.6164,224.7808,224.2683,224.5101,9044.0
2024-01-18 10:50:00,232.0,232.0,230.63,230.88,7922.0,224.3167,224.3167,222.9921,223.2338,7922.0
2024-01-18 11:00:00,231.0,231.0,230.41,230.61,6381.0,223.3498,223.3498,222.7793,222.9727,6381.0
2024-01-18 11:10:00,230.6,231.01,230.6,230.83,6853.0,222.9631,223.3595,222.9631,223.1854,6853.0
2024-01-18 11:20:00,230.63,231.18,230.63,231.13,4200.0,222.9921,223.5238,222.9921,223.4755,4200.0
2024-01-18 11:30:00,231.04,231.35,230.99,231.21,4487.0,223.3885,223.6882,223.3401,223.5529,4487.0
2024-01-18 11:40:00,231.25,231.27,230.71,230.71,10689.0,223.5915,223.6109,223.0694,223.0694,10689.0
2024-01-18 11:50:00,230.68,231.14,230.68,230.88,4834.0,223.0404,223.4852,223.0404,223.2338,4834.0
2024-01-18 12:00:00,230.96,230.96,230.4,230.55,5528.0,223.3111,223.3111,222.7697,222.9147,5528.0
2024-01-18 12:10:00,230.59,230.91,230.52,230.56,6302.0,222.9534,223.2628,222.8857,222.9244,6302.0
2024-01-18 12:20:00,230.71,230.71,230.37,230.51,4267.0,223.0694,223.0694,222.7407,222.876,4267.0
2024-01-18 12:30:00,230.4,230.61,230.29,230.61,3827.0,222.7697,222.9727,222.6633,222.9727,3827.0
2024-01-18 12:40:00,230.58,230.61,230.36,230.4,5399.0,222.9437,222.9727,222.731,222.7697,5399.0
2024-01-18 12:50:00,230.49,230.5,230.15,230.29,6441.0,222.8567,222.8664,222.528,222.6633,6441.0
2024-01-18 13:00:00,230.16,230.57,230.16,230.5,5796.0,222.5376,222.934,222.5376,222.8664,5796.0
2024-01-18 13:10:00,230.4,230.65,230.31,230.39,4580.0,222.7697,223.0114,222.6827,222.76,4580.0
2024-01-18 13:20:00,230.43,230.56,230.37,230.54,5401.0,222.7987,222.9244,222.7407,222.905,5401.0
2024-01-18 13:30:00,230.54,230.79,230.49,230.76,14509.0,222.905,223.1468,222.8567,223.1178,14509.0
2024-01-18 13:40:00,230.8,231.07,230.74,231.05,7475.0,223.1564,223.4175,223.0984,223.3982,7475.0
2024-01-18 13:50:00,231.05,231.46,231.02,231.27,2714.0,223.3982,223.7946,223.3691,223.6109,2714.0
2024-01-18 14:00:00,231.31,231.62,231.31,231.62,6048.0,223.6495,223.9493,223.6495,223.9493,6048.0
2024-01-18 14:10:00,231.5,231.71,231.5,231.58,4751.0,223.8332,224.0363,223.8332,223.9106,4751.0
2024-01-18 14:20:00,231.59,231.77,231.45,231.77,9627.0,223.9203,224.0943,223.7849,224.0943,9627.0
2024-01-18 14:30:00,231.87,232.22,231.85,232.08,6545.0,224.191,224.5294,224.1717,224.394,6545.0
2024-01-18 14:40:00,232.06,232.18,231.65,231.86,10826.0,224.3747,224.4907,223.9783,224.1813,10826.0
2024-01-18 14:50:00,231.97,232.17,231.95,231.97,6170.0,224.2877,224.4811,224.2683,224.2877,6170.0
2024-01-18 15:00:00,232.08,232.08,231.83,232.0,14395.0,224.394,224.394,224.1523,224.3167,14395.0
2024-01-18 15:10:00,232.03,232.19,231.92,232.19,18741.0,224.3457,224.5004,224.2393,224.5004,18741.0
2024-01-18 15:20:00,232.07,232.79,232.05,232.6,5254.0,224.3844,225.0805,224.365,224.8968,5254.0
2024-01-18 15:30:00,232.62,232.83,232.48,232.63,11434.0,224.9162,225.1192,224.7808,224.9258,11434.0
2024-01-18 15:40:00,232.62,233.05,232.55,232.95,12925.0,224.9162,225.3319,224.8485,225.2352,12925.0
2024-01-18 15:50:00,232.97,233.44,232.88,233.13,62543.0,225.2546,225.709,225.1675,225.4093,62543.0
2024-01-19 09:30:00,230.76,231.02,229.54,229.55,79092.0,223.1178,223.3691,221.9382,221.9478,79092.0
2024-01-19 09:40:00,229.34,230.0,227.72,229.2,16395.0,221.7448,222.3829,220.1784,221.6094,16395.0
2024-01-19 09:50:00,229.37,229.82,228.58,229.7,4164.0,221.7738,222.2089,221.01,222.0929,4164.0
2024-01-19 10:00:00,229.83,230.08,228.2,228.34,15844.0,222.2186,222.4603,220.6425,220.7779,15844.0
2024-01-19 10:10:00,228.4,229.05,228.4,228.9,9678.0,220.8359,221.4644,220.8359,221.3194,9678.0
2024-01-19 10:20:00,228.9,228.91,228.18,228.63,7049.0,221.3194,221.329,220.6232,221.0583,7049.0
2024-01-19 10:30:00,228.52,228.72,228.11,228.22,10397.0,220.9519,221.1453,220.5555,220.6619,10397.0
2024-01-19 10:40:00,228.31,228.81,228.16,228.7,8555.0,220.7489,221.2323,220.6039,221.126,8555.0
2024-01-19 10:50:00,228.59,228.94,228.22,228.23,7886.0,221.0196,221.358,220.6619,220.6715,7886.0
2024-01-19 11:00:00,228.19,228.41,227.39,227.43,21211.0,220.6329,220.8456,219.8594,219.898,21211.0
2024-01-19 11:10:00,227.51,227.75,226.52,226.53,17110.0,219.9754,220.2074,219.0182,219.0278,17110.0
2024-01-19 11:20:00,226.65,227.41,226.55,227.41,8455.0,219.1439,219.8787,219.0472,219.8787,8455.0
2024-01-19 11:30:00,227.34,227.34,226.87,226.98,8794.0,219.811,219.811,219.3566,219.4629,8794.0
2024-01-19 11:40:00,226.98,227.07,226.74,226.95,15381.0,219.4629,219.55,219.2309,219.4339,15381.0
2024-01-19 11:50:00,226.88,227.98,226.78,227.95,4336.0,219.3663,220.4298,219.2696,220.4008,4336.0
2024-01-19 12:00:00,228.15,228.15,227.51,227.51,6293.0,220.5942,220.5942,219.9754,219.9754,6293.0
2024-01-19 12:10:00,227.64,228.11,227.53,227.78,10743.0,220.1011,220.5555,219.9947,220.2364,10743.0
2024-01-19 12:20:00,227.91,228.27,227.8,228.27,4969.0,220.3621,220.7102,220.2558,220.7102,4969.0
2024-01-19 12:30:00,228.33,228.86,228.32,228.75,6030.0,220.7682,221.2807,220.7586,221.1743,6030.0
2024-01-19 12:40:00,228.56,228.72,228.16,228.35,12140.0,220.9906,221.1453,220.6039,220.7876,12140.0
2024-01-19 12:50:00,228.48,228.48,228.2,228.41,6039.0,220.9133,220.9133,220.6425,220.8456,6039.0
2024-01-19 13:00:00,228.45,228.97,228.28,228.93,9577.0,220.8843,221.387,220.7199,221.3484,9577.0
2024-01-19 13:10:00,228.85,229.41,228.59,229.3,10943.0,221.271,221.8125,221.0196,221.7061,10943.0
2024-01-19 13:20:00,229.3,229.78,229.23,229.23,6858.0,221.7061,222.1702,221.6384,221.6384,6858.0
2024-01-19 13:30:00,229.13,229.44,229.07,229.37,9511.0,221.5417,221.8415,221.4837,221.7738,9511.0
2024-01-19 13:40:00,229.36,229.41,228.74,228.81,6881.0,221.7641,221.8125,221.1647,221.2323,6881.0
2024-01-19 13:50:00,228.89,228.92,228.61,228.81,6841.0,221.3097,221.3387,221.039,221.2323,6841.0
2024-01-19 14:00:00,228.82,228.82,228.54,228.58,5944.0,221.242,221.242,220.9713,221.01,5944.0
2024-01-19 14:10:00,228.62,229.12,228.57,229.04,18138.0,221.0486,221.5321,221.0003,221.4547,18138.0
2024-01-19 14:20:00,229.07,229.39,228.89,228.97,8848.0,221.4837,221.7931,221.3097,221.387,8848.0
2024-01-19 14:30:00,229.03,229.14,228.43,228.86,12775.0,221.445,221.5514,220.8649,221.2807,12775.0
2024-01-19 14:40:00,228.89,228.91,228.48,228.71,7653.0,221.3097,221.329,220.9133,221.1356,7653.0
2024-01-19 14:50:00,228.66,228.66,228.47,228.54,9390.0,221.0873,221.0873,220.9036,220.9713,9390.0
2024-01-19 15:00:00,228.56,228.59,228.31,228.47,12543.0,220.9906,221.0196,220.7489,220.9036,12543.0
2024-01-19 15:10:00,228.52,228.82,228.29,228.45,15249.0,220.9519,221.242,220.7296,220.8843,15249.0
2024-01-19 15:20:00,228.5,228.51,227.88,228.13,11193.0,220.9326,220.9423,220.3331,220.5749,11193.0
2024-01-19 15:30:00,228.08,228.3,227.7,228.06,26144.0,220.5265,220.7392,220.1591,220.5072,26144.0
2024-01-19 15:40:00,228.18,228.62,228.04,228.28,30923.0,220.6232,221.0486,220.4878,220.7199,30923.0
2024-01-19 15:50:00,228.27,229.28,228.12,229.21,86611.0,220.7102,221.6868,220.5652,221.6191,86611.0
2024-01-22 09:30:00,229.5,231.6,229.5,231.58,17198.0,221.8995,223.9299,221.8995,223.9106,17198.0
2024-01-22 09:40:00,231.45,231.96,231.07,231.85,6710.0,223.7849,224.278,223.4175,224.1717,6710.0
2024-01-22 09:50:00,231.84,233.39,231.79,233.39,11694.0,224.162,225.6607,224.1136,225.6607,11694.0
2024-01-22 10:00:00,233.65,233.84,233.18,233.84,9937.0,225.912,226.0958,225.4576,226.0958,9937.0
2024-01-22 10:10:00,233.99,234.11,233.5,234.02,5505.0,226.2408,226.3568,225.767,226.2698,5505.0
2024-01-22 10:20:00,234.03,234.48,233.92,234.39,12658.0,226.2795,226.7146,226.1731,226.6275,12658.0
2024-01-22 10:30:00,234.28,234.56,233.61,233.62,13437.0,226.5212,226.7919,225.8734,225.883,13437.0
2024-01-22 10:40:00,233.62,233.69,233.11,233.35,7829.0,225.883,225.9507,225.3899,225.622,7829.0
2024-01-22 10:50:00,233.31,233.47,232.88,233.24,9177.0,225.5833,225.738,225.1675,225.5156,9177.0
2024-01-22 11:00:00,233.14,233.14,232.48,232.8,4149.0,225.4189,225.4189,224.7808,225.0902,4149.0
2024-01-22 11:10:00,232.81,232.85,232.34,232.56,10184.0,225.0999,225.1385,224.6454,224.8581,10184.0
2024-01-22 11:20:00,232.57,232.61,232.26,232.5,14661.0,224.8678,224.9065,224.5681,224.8001,14661.0
2024-01-22 11:30:00,232.45,232.59,232.36,232.49,6157.0,224.7518,224.8871,224.6648,224.7905,6157.0
2024-01-22 11:40:00,232.49,232.62,232.28,232.54,7086.0,224.7905,224.9162,224.5874,224.8388,7086.0
2024-01-22 11:50:00,232.43,232.74,232.31,232.68,7748.0,224.7324,225.0322,224.6164,224.9742,7748.0
2024-01-22 12:00:00,232.71,232.84,232.55,232.73,5098.0,225.0032,225.1289,224.8485,225.0225,5098.0
2024-01-22 12:10:00,232.66,232.82,232.52,232.82,4374.0,224.9548,225.1095,224.8195,225.1095,4374.0
2024-01-22 12:20:00,233.04,233.26,232.91,233.23,4195.0,225.3222,225.535,225.1966,225.506,4195.0
2024-01-22 12:30:00,233.22,233.24,232.95,233.13,1500.0,225.4963,225.5156,225.2352,225.4093,1500.0
2024-01-22 12:40:00,233.16,233.34,233.15,233.18,3873.0,225.4383,225.6123,225.4286,225.4576,3873.0
2024-01-22 12:50:00,233.13,233.31,233.1,233.23,4445.0,225.4093,225.5833,225.3803,225.506,4445.0
2024-01-22 13:00:00,233.23,233.23,233.06,233.17,6876.0,225.506,225.506,225.3416,225.4479,6876.0
2024-01-22 13:10:00,233.17,233.61,233.12,233.19,10041.0,225.4479,225.8734,225.3996,225.4673,10041.0
2024-01-22 13:20:00,233.21,233.28,232.9,233.21,10973.0,225.4866,225.5543,225.1869,225.4866,10973.0
2024-01-22 13:30:00,233.11,233.51,233.09,233.33,8383.0,225.3899,225.7767,225.3706,225.6026,8383.0
2024-01-22 13:40:00,233.35,233.64,233.34,233.56,4577.0,225.622,225.9024,225.6123,225.825,4577.0
2024-01-22 13:50:00,233.62,234.24,233.62,234.03,6222.0,225.883,226.4825,225.883,226.2795,6222.0
2024-01-22 14:00:00,234.08,234.15,233.77,233.86,3645.0,226.3278,226.3955,226.0281,226.1151,3645.0
2024-01-22 14:10:00,233.78,233.83,233.14,233.27,13284.0,226.0377,226.0861,225.4189,225.5446,13284.0
2024-01-22 14:20:00,233.16,233.57,233.16,233.47,5975.0,225.4383,225.8347,225.4383,225.738,5975.0
2024-01-22 14:30:00,233.54,233.59,233.44,233.55,6360.0,225.8057,225.854,225.709,225.8154,6360.0
2024-01-22 14:40:00,233.56,233.62,233.4,233.5,5143.0,225.825,225.883,225.6703,225.767,5143.0
2024-01-22 14:50:00,233.48,233.63,233.43,233.63,8519.0,225.7477,225.8927,225.6993,225.8927,8519.0
2024-01-22 15:00:00,233.66,233.69,233.42,233.65,8425.0,225.9217,225.9507,225.6897,225.912,8425.0
2024-01-22 15:10:00,233.64,233.82,233.62,233.72,12268.0,225.9024,226.0764,225.883,225.9797,12268.0
2024-01-22 15:20:00,233.77,233.97,233.62,233.97,7251.0,226.0281,226.2214,225.883,226.2214,7251.0
2024-01-22 15:30:00,233.99,234.41,233.99,234.11,11984.0,226.2408,226.6469,226.2408,226.3568,11984.0
2024-01-22 15:40:00,234.2,234.26,233.9,233.92,16599.0,226.4438,226.5018,226.1538,226.1731,16599.0
2024-01-22 15:50:00,233.89,234.26,233.83,233.87,57206.0,226.1441,226.5018,226.0861,226.1248,57206.0
2024-01-23 09:30:00,235.51,236.87,234.04,236.87,24456.0,227.7104,229.0254,226.2891,229.0254,24456.0
2024-01-23 09:40:00,236.92,238.45,236.58,238.34,7483.0,229.0737,230.5531,228.745,230.4467,7483.0
2024-01-23 09:50:00,237.89,238.77,237.56,238.48,8811.0,230.0116,230.8625,229.6926,230.5821,8811.0
2024-01-23 10:00:00,238.73,238.73,237.36,237.52,7684.0,230.8238,230.8238,229.4992,229.6539,7684.0
2024-01-23 10:10:00,237.53,237.78,236.77,236.87,7024.0,229.6635,229.9053,228.9287,229.0254,7024.0
2024-01-23 10:20:00,237.03,237.08,236.0,236.15,9759.0,229.1801,229.2285,228.1842,228.3292,9759.0
2024-01-23 10:30:00,236.06,236.54,235.8,235.8,22645.0,228.2422,228.7063,227.9908,227.9908,22645.0
2024-01-23 10:40:00,235.95,236.16,235.66,236.16,7465.0,228.1359,228.3389,227.8555,228.3389,7465.0
2024-01-23 10:50:00,236.16,236.34,235.73,236.22,7246.0,228.3389,228.513,227.9232,228.3969,7246.0
2024-01-23 11:00:00,236.34,236.74,236.08,236.26,8751.0,228.513,228.8997,228.2616,228.4356,8751.0
2024-01-23 11:10:00,236.17,236.29,235.79,235.79,2449.0,228.3486,228.4646,227.9812,227.9812,2449.0
2024-01-23 11:20:00,235.65,235.81,235.57,235.81,3777.0,227.8458,228.0005,227.7685,228.0005,3777.0
2024-01-23 11:30:00,235.91,236.22,235.68,236.18,9133.0,228.0972,228.3969,227.8748,228.3583,9133.0
2024-01-23 11:40:00,236.31,236.5,236.01,236.28,5797.0,228.484,228.6677,228.1939,228.4549,5797.0
2024-01-23 11:50:00,236.15,236.44,236.13,236.44,3504.0,228.3292,228.6096,228.3099,228.6096,3504.0
2024-01-23 12:00:00,236.6,236.66,234.75,234.97,20547.0,228.7643,228.8224,226.9756,227.1883,20547.0
2024-01-23 12:10:00,234.97,235.32,234.49,235.1,16569.0,227.1883,227.5267,226.7242,227.314,16569.0
2024-01-23 12:20:00,234.94,235.64,234.28,235.53,14637.0,227.1593,227.8361,226.5212,227.7298,14637.0
2024-01-23 12:30:00,235.62,236.04,235.52,235.65,6883.0,227.8168,228.2229,227.7201,227.8458,6883.0
2024-01-23 12:40:00,235.7,236.22,235.5,236.21,6016.0,227.8942,228.3969,227.7008,228.3873,6016.0
2024-01-23 12:50:00,236.27,236.73,236.27,236.61,4217.0,228.4453,228.89,228.4453,228.774,4217.0
2024-01-23 13:00:00,236.49,236.55,236.38,236.39,2335.0,228.658,228.716,228.5516,228.5613,2335.0
2024-01-23 13:10:00,236.34,236.52,236.34,236.46,2080.0,228.513,228.687,228.513,228.629,2080.0
2024-01-23 13:20:00,236.47,236.52,236.14,236.14,2619.0,228.6387,228.687,228.3196,228.3196,2619.0
2024-01-23 13:30:00,236.08,236.4,236.05,236.4,1537.0,228.2616,228.571,228.2326,228.571,1537.0
2024-01-23 13:40:00,236.4,236.55,236.25,236.55,2489.0,228.571,228.716,228.4259,228.716,2489.0
2024-01-23 13:50:00,236.71,236.81,236.62,236.76,9219.0,228.8707,228.9674,228.7837,228.919,9219.0
2024-01-23 14:00:00,236.72,236.97,236.71,236.87,4148.0,228.8804,229.1221,228.8707,229.0254,4148.0
2024-01-23 14:10:00,236.85,237.24,236.84,237.04,9931.0,229.0061,229.3832,228.9964,229.1898,9931.0
2024-01-23 14:20:00,237.03,237.21,236.95,237.18,6160.0,229.1801,229.3541,229.1028,229.3251,6160.0
2024-01-23 14:30:00,237.18,237.18,236.47,236.47,8481.0,229.3251,229.3251,228.6387,228.6387,8481.0
2024-01-23 14:40:00,236.44,236.8,236.42,236.72,4380.0,228.6096,228.9577,228.5903,228.8804,4380.0
2024-01-23 14:50:00,236.65,236.86,236.57,236.74,6935.0,228.8127,229.0157,228.7353,228.8997,6935.0
2024-01-23 15:00:00,236.81,236.97,236.67,236.89,18650.0,228.9674,229.1221,228.832,229.0447,18650.0
2024-01-23 15:10:00,236.89,237.49,236.89,237.49,5450.0,229.0447,229.6249,229.0447,229.6249,5450.0
2024-01-23 15:20:00,237.48,237.78,237.43,237.57,11048.0,229.6152,229.9053,229.5669,229.7022,11048.0
2024-01-23 15:30:00,237.48,237.57,236.67,236.68,9799.0,229.6152,229.7022,228.832,228.8417,9799.0
2024-01-23 15:40:00,236.68,236.85,236.39,236.39,15931.0,228.8417,229.0061,228.5613,228.5613,15931.0
2024-01-23 15:50:00,236.45,236.72,236.08,236.12,64857.0,228.6193,228.8804,228.2616,228.3002,64857.0
2024-01-24 09:30:00,238.19,238.19,236.64,237.6,13590.0,230.3017,230.3017,228.803,229.7312,13590.0
2024-01-24 09:40:00,237.59,237.93,237.0,237.4,11412.0,229.7216,230.0503,229.1511,229.5379,11412.0
2024-01-24 09:50:00,237.38,237.47,236.81,236.81,8534.0,229.5185,229.6055,228.9674,228.9674,8534.0
2024-01-24 10:00:00,236.81,236.82,235.28,236.04,3148.0,228.9674,228.9771,227.4881,228.2229,3148.0
2024-01-24 10:10:00,236.1,236.69,236.02,236.56,9661.0,228.2809,228.8514,228.2036,228.7257,9661.0
2024-01-24 10:20:00,236.56,236.62,236.25,236.6,11158.0,228.7257,228.7837,228.4259,228.7643,11158.0
2024-01-24 10:30:00,236.56,236.93,236.33,236.72,9932.0,228.7257,229.0834,228.5033,228.8804,9932.0
2024-01-24 10:40:00,236.83,237.14,236.6,236.74,8321.0,228.9867,229.2865,228.7643,228.8997,8321.0
2024-01-24 10:50:00,236.77,236.9,236.65,236.81,11721.0,228.9287,229.0544,228.8127,228.9674,11721.0
2024-01-24 11:00:00,236.88,237.15,236.76,236.77,3973.0,229.0351,229.2961,228.919,228.9287,3973.0
2024-01-24 11:10:00,236.75,237.06,236.75,237.02,6100.0,228.9094,229.2091,228.9094,229.1704,6100.0
2024-01-24 11:20:00,237.02,237.17,236.93,236.97,4833.0,229.1704,229.3155,229.0834,229.1221,4833.0
2024-01-24 11:30:00,237.0,237.1,236.93,237.1,8356.0,229.1511,229.2478,229.0834,229.2478,8356.0
2024-01-24 11:40:00,237.05,237.19,237.04,237.09,3510.0,229.1994,229.3348,229.1898,229.2381,3510.0
2024-01-24 11:50:00,237.09,237.29,236.95,237.01,77468.0,229.2381,229.4315,229.1028,229.1608,77468.0
2024-01-24 12:00:00,236.9,236.9,236.06,236.12,2500.0,229.0544,229.0544,228.2422,228.3002,2500.0
2024-01-24 12:10:00,236.13,236.13,235.8,235.99,3228.0,228.3099,228.3099,227.9908,228.1745,3228.0
2024-01-24 12:20:00,236.02,236.14,235.87,235.87,3651.0,228.2036,228.3196,228.0585,228.0585,3651.0
2024-01-24 12:30:00,235.87,236.14,235.86,236.06,5545.0,228.0585,228.3196,228.0489,228.2422,5545.0
2024-01-24 12:40:00,236.06,236.07,235.8,235.91,3415.0,228.2422,228.2519,227.9908,228.0972,3415.0
2024-01-24 12:50:00,235.91,236.15,235.91,236.15,5928.0,228.0972,228.3292,228.0972,228.3292,5928.0
2024-01-24 13:00:00,236.11,236.21,235.65,235.84,7302.0,228.2906,228.3873,227.8458,228.0295,7302.0
2024-01-24 13:10:00,235.88,235.89,235.36,235.37,2945.0,228.0682,228.0779,227.5654,227.5751,2945.0
2024-01-24 13:20:00,235.33,235.48,235.24,235.35,3368.0,227.5364,227.6814,227.4494,227.5557,3368.0
2024-01-24 13:30:00,235.26,235.26,234.81,234.89,10410.0,227.4687,227.4687,227.0336,227.111,10410.0
2024-01-24 13:40:00,234.8,235.12,234.79,235.0,5435.0,227.024,227.3334,227.0143,227.2173,5435.0
2024-01-24 13:50:00,235.04,235.17,234.93,235.0,4965.0,227.256,227.3817,227.1497,227.2173,4965.0
2024-01-24 14:00:00,235.05,235.11,234.8,234.86,4934.0,227.2657,227.3237,227.024,227.082,4934.0
2024-01-24 14:10:00,234.86,234.95,234.71,234.72,11031.0,227.082,227.169,226.9369,226.9466,11031.0
2024-01-24 14:20:00,234.72,234.73,234.49,234.56,5011.0,226.9466,226.9563,226.7242,226.7919,5011.0
2024-01-24 14:30:00,234.6,234.82,234.49,234.59,7568.0,226.8306,227.0433,226.7242,226.8209,7568.0
2024-01-24 14:40:00,234.59,235.47,234.59,235.41,5691.0,226.8209,227.6718,226.8209,227.6138,5691.0
2024-01-24 14:50:00,235.37,235.47,235.17,235.26,4864.0,227.5751,227.6718,227.3817,227.4687,4864.0
2024-01-24 15:00:00,235.37,235.63,235.28,235.45,10094.0,227.5751,227.8265,227.4881,227.6524,10094.0
2024-01-24 15:10:00,235.45,235.52,235.26,235.3,12806.0,227.6524,227.7201,227.4687,227.5074,12806.0
2024-01-24 15:20:00,235.39,235.44,235.13,235.14,9843.0,227.5944,227.6428,227.343,227.3527,9843.0
2024-01-24 15:30:00,235.14,235.67,235.13,235.6,30164.0,227.3527,227.8651,227.343,227.7975,30164.0
2024-01-24 15:40:00,235.6,235.7,235.28,235.33,26295.0,227.7975,227.8942,227.4881,227.5364,26295.0
2024-01-24 15:50:00,235.31,235.93,235.3,235.88,72671.0,227.5171,228.1165,227.5074,228.0682,72671.0
2024-01-25 09:30:00,238.5,239.15,237.97,238.0,10633.0,230.6014,231.2299,230.089,230.118,10633.0
2024-01-25 09:40:00,238.0,238.0,236.35,236.76,10815.0,230.118,230.118,228.5226,228.919,10815.0
2024-01-25 09:50:00,237.05,238.7,237.05,238.46,5440.0,229.1994,230.7948,229.1994,230.5627,5440.0
2024-01-25 10:00:00,238.3,239.5,238.18,239.5,8576.0,230.408,231.5683,230.292,231.5683,8576.0
2024-01-25 10:10:00,239.49,239.7,239.22,239.52,6861.0,231.5586,231.7617,231.2976,231.5876,6861.0
2024-01-25 10:20:00,239.67,240.25,239.67,239.83,7125.0,231.7327,232.2935,231.7327,231.8874,7125.0
2024-01-25 10:30:00,239.79,239.83,238.24,238.6,5504.0,231.8487,231.8874,230.35,230.6981,5504.0
2024-01-25 10:40:00,238.34,238.39,237.88,237.98,2350.0,230.4467,230.4951,230.002,230.0986,2350.0
2024-01-25 10:50:00,238.0,238.16,237.69,238.0,3965.0,230.118,230.2727,229.8182,230.118,3965.0
2024-01-25 11:00:00,237.9,238.65,237.69,238.42,1978.0,230.0213,230.7465,229.8182,230.5241,1978.0
2024-01-25 11:10:00,238.57,238.83,237.94,238.12,12840.0,230.6691,230.9205,230.06,230.234,12840.0
2024-01-25 11:20:00,238.1,238.33,237.82,238.32,4517.0,230.2147,230.4371,229.9439,230.4274,4517.0
2024-01-25 11:30:00,238.36,238.36,238.0,238.17,2110.0,230.4661,230.4661,230.118,230.2824,2110.0
2024-01-25 11:40:00,238.11,238.12,237.74,238.04,2514.0,230.2243,230.234,229.8666,230.1567,2514.0
2024-01-25 11:50:00,237.95,237.95,237.44,237.45,3735.0,230.0696,230.0696,229.5765,229.5862,3735.0
2024-01-25 12:00:00,237.41,237.41,236.8,237.03,3332.0,229.5475,229.5475,228.9577,229.1801,3332.0
2024-01-25 12:10:00,236.91,237.37,236.83,237.09,4669.0,229.0641,229.5088,228.9867,229.2381,4669.0
2024-01-25 12:20:00,237.2,237.33,236.74,236.74,2690.0,229.3445,229.4702,228.8997,228.8997,2690.0
2024-01-25 12:30:00,236.88,236.88,236.44,236.47,3451.0,229.0351,229.0351,228.6096,228.6387,3451.0
2024-01-25 12:40:00,236.56,236.6,236.18,236.18,2975.0,228.7257,228.7643,228.3583,228.3583,2975.0
2024-01-25 12:50:00,236.32,236.58,236.27,236.58,1779.0,228.4936,228.745,228.4453,228.745,1779.0
2024-01-25 13:00:00,236.63,237.07,236.58,237.07,1518.0,228.7934,229.2188,228.745,229.2188,1518.0
2024-01-25 13:10:00,236.94,237.12,236.58,236.77,2301.0,229.0931,229.2671,228.745,228.9287,2301.0
2024-01-25 13:20:00,236.96,237.05,236.81,237.0,3235.0,229.1124,229.1994,228.9674,229.1511,3235.0
2024-01-25 13:30:00,237.08,237.3,236.94,237.3,8595.0,229.2285,229.4412,229.0931,229.4412,8595.0
2024-01-25 13:40:00,237.39,237.57,237.39,237.48,2896.0,229.5282,229.7022,229.5282,229.6152,2896.0
2024-01-25 13:50:00,237.47,237.62,237.3,237.41,6798.0,229.6055,229.7506,229.4412,229.5475,6798.0
2024-01-25 14:00:00,237.31,237.72,237.16,237.46,3023.0,229.4508,229.8473,229.3058,229.5959,3023.0
2024-01-25 14:10:00,237.44,238.22,237.44,238.22,4962.0,229.5765,230.3307,229.5765,230.3307,4962.0
2024-01-25 14:20:00,238.26,238.83,238.25,238.58,6757.0,230.3694,230.9205,230.3597,230.6788,6757.0
2024-01-25 14:30:00,238.55,238.85,238.54,238.54,4271.0,230.6498,230.9398,230.6401,230.6401,4271.0
2024-01-25 14:40:00,238.62,238.62,238.19,238.28,4218.0,230.7174,230.7174,230.3017,230.3887,4218.0
2024-01-25 14:50:00,238.2,238.47,238.09,238.47,4331.0,230.3114,230.5724,230.205,230.5724,4331.0
2024-01-25 15:00:00,238.35,238.56,238.21,238.22,4969.0,230.4564,230.6594,230.321,230.3307,4969.0
2024-01-25 15:10:00,238.21,238.31,238.13,238.29,4745.0,230.321,230.4177,230.2437,230.3984,4745.0
2024-01-25 15:20:00,238.29,238.33,238.12,238.27,4996.0,230.3984,230.4371,230.234,230.379,4996.0
2024-01-25 15:30:00,238.24,238.87,238.23,238.64,5995.0,230.35,230.9592,230.3404,230.7368,5995.0
2024-01-25 15:40:00,238.56,238.58,238.25,238.3,9195.0,230.6594,230.6788,230.3597,230.408,9195.0
2024-01-25 15:50:00,238.37,238.94,238.17,238.85,38454.0,230.4757,231.0269,230.2824,230.9398,38454.0
2024-01-26 09:30:00,239.08,240.85,239.08,240.85,7502.0,231.1622,232.8736,231.1622,232.8736,7502.0
2024-01-26 09:40:00,240.77,241.05,240.23,240.23,8568.0,232.7962,233.067,232.2741,232.2741,8568.0
2024-01-26 09:50:00,240.13,240.35,239.6,240.17,1162.0,232.1774,232.3902,231.665,232.2161,1162.0
2024-01-26 10:00:00,240.3,240.99,240.07,240.88,2920.0,232.3418,233.009,232.1194,232.9026,2920.0
2024-01-26 10:10:00,241.0,241.55,240.95,241.4,4566.0,233.0186,233.5504,232.9703,233.4054,4566.0
2024-01-26 10:20:00,241.52,242.22,241.44,242.2,16429.0,233.5214,234.1982,233.4441,234.1789,16429.0
2024-01-26 10:30:00,242.1,242.39,241.94,242.33,7134.0,234.0822,234.3626,233.9275,234.3046,7134.0
2024-01-26 10:40:00,242.26,242.68,242.24,242.65,5787.0,234.2369,234.643,234.2176,234.614,5787.0
2024-01-26 10:50:00,242.67,242.93,242.24,242.56,4449.0,234.6333,234.8847,234.2176,234.527,4449.0
2024-01-26 11:00:00,242.55,242.64,242.01,242.03,4332.0,234.5173,234.6043,233.9952,234.0145,4332.0
2024-01-26 11:10:00,242.01,242.01,241.72,241.8,6680.0,233.9952,233.9952,233.7148,233.7921,6680.0
2024-01-26 11:20:00,241.73,241.9,241.56,241.73,5944.0,233.7245,233.8888,233.5601,233.7245,5944.0
2024-01-26 11:30:00,241.71,241.75,241.48,241.66,4521.0,233.7051,233.7438,233.4827,233.6568,4521.0
2024-01-26 11:40:00,241.56,241.75,241.49,241.74,5813.0,233.5601,233.7438,233.4924,233.7341,5813.0
2024-01-26 11:50:00,241.71,241.86,241.66,241.84,1188.0,233.7051,233.8501,233.6568,233.8308,1188.0
2024-01-26 12:00:00,241.84,241.84,241.22,241.22,5024.0,233.8308,233.8308,233.2313,233.2313,5024.0
2024-01-26 12:10:00,241.16,241.49,240.93,241.42,6865.0,233.1733,233.4924,232.9509,233.4247,6865.0
2024-01-26 12:20:00,241.43,241.58,241.32,241.58,2226.0,233.4344,233.5794,233.328,233.5794,2226.0
2024-01-26 12:30:00,241.61,241.61,241.05,241.05,7188.0,233.6084,233.6084,233.067,233.067,7188.0
2024-01-26 12:40:00,241.08,241.08,240.74,240.76,1717.0,233.096,233.096,232.7672,232.7866,1717.0
2024-01-26 12:50:00,240.72,240.99,240.53,240.89,2894.0,232.7479,233.009,232.5642,232.9123,2894.0
2024-01-26 13:00:00,240.77,240.86,240.51,240.79,2040.0,232.7962,232.8833,232.5449,232.8156,2040.0
2024-01-26 13:10:00,240.68,240.77,240.57,240.73,4444.0,232.7092,232.7962,232.6029,232.7576,4444.0
2024-01-26 13:20:00,240.73,240.93,240.72,240.81,2117.0,232.7576,232.9509,232.7479,232.8349,2117.0
2024-01-26 13:30:00,240.99,240.99,240.66,240.68,2916.0,233.009,233.009,232.6899,232.7092,2916.0
2024-01-26 13:40:00,240.61,240.65,240.36,240.43,2592.0,232.6415,232.6802,232.3998,232.4675,2592.0
2024-01-26 13:50:00,240.51,240.52,240.28,240.4,1469.0,232.5449,232.5545,232.3225,232.4385,1469.0
2024-01-26 14:00:00,240.46,240.65,240.46,240.58,2409.0,232.4965,232.6802,232.4965,232.6125,2409.0
2024-01-26 14:10:00,240.66,240.82,240.53,240.71,2829.0,232.6899,232.8446,232.5642,232.7382,2829.0
2024-01-26 14:20:00,240.78,240.78,240.44,240.66,4546.0,232.8059,232.8059,232.4772,232.6899,4546.0
2024-01-26 14:30:00,240.61,240.7,240.34,240.38,4951.0,232.6415,232.7286,232.3805,232.4192,4951.0
2024-01-26 14:40:00,240.49,240.52,240.38,240.5,3470.0,232.5255,232.5545,232.4192,232.5352,3470.0
2024-01-26 14:50:00,240.45,240.66,240.29,240.57,8857.0,232.4868,232.6899,232.3321,232.6029,8857.0
2024-01-26 15:00:00,240.58,240.58,240.38,240.5,5661.0,232.6125,232.6125,232.4192,232.5352,5661.0
2024-01-26 15:10:00,240.51,240.81,240.47,240.63,8906.0,232.5449,232.8349,232.5062,232.6609,8906.0
2024-01-26 15:20:00,240.74,240.77,240.48,240.65,7676.0,232.7672,232.7962,232.5159,232.6802,7676.0
2024-01-26 15:30:00,240.7,240.7,240.1,240.1,20750.0,232.7286,232.7286,232.1484,232.1484,20750.0
2024-01-26 15:40:00,240.09,240.49,240.06,240.45,5225.0,232.1388,232.5255,232.1098,232.4868,5225.0
2024-01-26 15:50:00,240.44,240.72,240.36,240.63,39331.0,232.4772,232.7479,232.3998,232.6609,39331.0
2024-01-29 09:30:00,240.19,241.19,239.22,239.52,11672.0,232.2355,233.2023,231.2976,231.5876,11672.0
2024-01-29 09:40:00,239.4,240.19,239.39,239.85,3361.0,231.4716,232.2355,231.4619,231.9067,3361.0
2024-01-29 09:50:00,239.6,239.83,239.47,239.47,700.0,231.665,231.8874,231.5393,231.5393,700.0
2024-01-29 10:00:00,239.76,240.02,239.57,240.02,2141.0,231.8197,232.0711,231.636,232.0711,2141.0
2024-01-29 10:10:00,239.82,239.97,239.52,239.86,4127.0,231.8777,232.0227,231.5876,231.9164,4127.0
2024-01-29 10:20:00,239.89,239.89,239.1,239.15,4312.0,231.9454,231.9454,231.1816,231.2299,4312.0
2024-01-29 10:30:00,239.14,239.55,238.8,239.41,3333.0,231.2202,231.6166,230.8915,231.4813,3333.0
2024-01-29 10:40:00,239.5,239.53,239.22,239.34,2250.0,231.5683,231.5973,231.2976,231.4136,2250.0
2024-01-29 10:50:00,239.23,239.27,238.73,239.09,3804.0,231.3072,231.3459,230.8238,231.1719,3804.0
2024-01-29 11:00:00,238.93,238.96,238.77,238.84,1747.0,231.0172,231.0462,230.8625,230.9302,1747.0
2024-01-29 11:10:00,238.91,238.93,238.75,238.87,2032.0,230.9978,231.0172,230.8431,230.9592,2032.0
2024-01-29 11:20:00,238.85,238.85,238.67,238.74,2106.0,230.9398,230.9398,230.7658,230.8335,2106.0
2024-01-29 11:30:00,238.84,238.99,238.77,238.94,3148.0,230.9302,231.0752,230.8625,231.0269,3148.0
2024-01-29 11:40:00,238.92,239.04,238.86,239.02,2977.0,231.0075,231.1235,230.9495,231.1042,2977.0
2024-01-29 11:50:00,239.09,239.09,238.61,238.76,3176.0,231.1719,231.1719,230.7078,230.8528,3176.0
2024-01-29 12:00:00,238.76,238.9,238.65,238.9,1816.0,230.8528,230.9882,230.7465,230.9882,1816.0
2024-01-29 12:10:00,238.95,238.95,238.77,238.86,1901.0,231.0365,231.0365,230.8625,230.9495,1901.0
2024-01-29 12:20:00,238.76,238.99,238.75,238.98,3700.0,230.8528,231.0752,230.8431,231.0655,3700.0
2024-01-29 12:30:00,239.05,239.08,238.95,238.96,3197.0,231.1332,231.1622,231.0365,231.0462,3197.0
2024-01-29 12:40:00,239.01,239.16,238.84,238.85,2361.0,231.0945,231.2396,230.9302,230.9398,2361.0
2024-01-29 12:50:00,238.77,238.83,238.64,238.65,2104.0,230.8625,230.9205,230.7368,230.7465,2104.0
2024-01-29 13:00:00,238.66,238.69,238.5,238.69,2938.0,230.7561,230.7851,230.6014,230.7851,2938.0
2024-01-29 13:10:00,238.57,238.62,238.38,238.5,1992.0,230.6691,230.7174,230.4854,230.6014,1992.0
2024-01-29 13:20:00,238.55,238.85,238.49,238.79,2416.0,230.6498,230.9398,230.5918,230.8818,2416.0
2024-01-29 13:30:00,238.82,238.86,238.74,238.78,4176.0,230.9108,230.9495,230.8335,230.8722,4176.0
2024-01-29 13:40:00,238.7,238.89,238.58,238.64,2200.0,230.7948,230.9785,230.6788,230.7368,2200.0
2024-01-29 13:50:00,238.58,238.74,238.58,238.72,2448.0,230.6788,230.8335,230.6788,230.8141,2448.0
2024-01-29 14:00:00,238.66,238.9,238.66,238.9,3700.0,230.7561,230.9882,230.7561,230.9882,3700.0
2024-01-29 14:10:00,238.92,239.34,238.92,239.22,3595.0,231.0075,231.4136,231.0075,231.2976,3595.0
2024-01-29 14:20:00,239.21,239.24,239.08,239.24,2106.0,231.2879,231.3169,231.1622,231.3169,2106.0
2024-01-29 14:30:00,239.26,239.49,239.19,239.34,4237.0,231.3363,231.5586,231.2686,231.4136,4237.0
2024-01-29 14:40:00,239.36,239.75,239.35,239.49,5281.0,231.4329,231.81,231.4233,231.5586,5281.0
2024-01-29 14:50:00,239.47,239.56,239.47,239.55,2500.0,231.5393,231.6263,231.5393,231.6166,2500.0
2024-01-29 15:00:00,239.63,240.54,239.63,240.45,5614.0,231.694,232.5739,231.694,232.4868,5614.0
2024-01-29 15:10:00,240.48,240.75,240.36,240.75,2839.0,232.5159,232.7769,232.3998,232.7769,2839.0
2024-01-29 15:20:00,240.77,241.13,240.67,241.03,4485.0,232.7962,233.1443,232.6996,233.0476,4485.0
2024-01-29 15:30:00,241.06,241.06,240.62,240.62,6315.0,233.0766,233.0766,232.6512,232.6512,6315.0
2024-01-29 15:40:00,240.62,240.62,240.43,240.55,13801.0,232.6512,232.6512,232.4675,232.5835,13801.0
2024-01-29 15:50:00,240.29,240.94,240.29,240.91,27976.0,232.3321,232.9606,232.3321,232.9316,27976.0
2024-01-30 09:30:00,240.01,240.01,239.01,239.07,10267.0,232.0614,232.0614,231.0945,231.1525,10267.0
2024-01-30 09:40:00,239.28,240.07,239.28,240.04,6413.0,231.3556,232.1194,231.3556,232.0904,6413.0
2024-01-30 09:50:00,240.31,241.09,240.26,240.68,7965.0,232.3515,233.1056,232.3031,232.7092,7965.0
2024-01-30 10:00:00,240.81,240.81,239.81,239.81,3385.0,232.8349,232.8349,231.868,231.868,3385.0
2024-01-30 10:10:00,239.97,239.97,239.45,239.71,4076.0,232.0227,232.0227,231.52,231.7714,4076.0
2024-01-30 10:20:00,239.66,240.0,239.42,240.0,1500.0,231.723,232.0517,231.491,232.0517,1500.0
2024-01-30 10:30:00,239.87,240.56,239.86,240.41,4509.0,231.9261,232.5932,231.9164,232.4482,4509.0
2024-01-30 10:40:00,240.47,240.88,240.19,240.52,4334.0,232.5062,232.9026,232.2355,232.5545,4334.0
2024-01-30 10:50:00,240.52,240.53,240.27,240.51,1155.0,232.5545,232.5642,232.3128,232.5449,1155.0
2024-01-30 11:00:00,240.5,240.65,240.27,240.36,2964.0,232.5352,232.6802,232.3128,232.3998,2964.0
2024-01-30 11:10:00,240.32,240.42,240.15,240.25,1733.0,232.3611,232.4578,232.1968,232.2935,1733.0
2024-01-30 11:20:00,240.25,240.59,240.24,240.59,1600.0,232.2935,232.6222,232.2838,232.6222,1600.0
2024-01-30 11:30:00,240.67,241.0,240.56,240.99,2896.0,232.6996,233.0186,232.5932,233.009,2896.0
2024-01-30 11:40:00,241.0,241.28,241.0,241.28,1830.0,233.0186,233.2894,233.0186,233.2894,1830.0
2024-01-30 11:50:00,241.3,241.43,241.13,241.28,1302.0,233.3087,233.4344,233.1443,233.2894,1302.0
2024-01-30 12:00:00,241.4,241.94,241.4,241.84,4460.0,233.4054,233.9275,233.4054,233.8308,4460.0
2024-01-30 12:10:00,241.81,241.91,241.58,241.58,7246.0,233.8018,233.8985,233.5794,233.5794,7246.0
2024-01-30 12:20:00,241.78,241.95,241.64,241.64,2468.0,233.7728,233.9372,233.6374,233.6374,2468.0
2024-01-30 12:30:00,241.49,241.79,241.46,241.74,3617.0,233.4924,233.7825,233.4634,233.7341,3617.0
2024-01-30 12:40:00,241.77,241.96,241.63,241.9,2838.0,233.7631,233.9468,233.6278,233.8888,2838.0
2024-01-30 12:50:00,241.83,241.87,241.72,241.87,1964.0,233.8211,233.8598,233.7148,233.8598,1964.0
2024-01-30 13:00:00,241.75,241.82,241.7,241.77,3146.0,233.7438,233.8115,233.6954,233.7631,3146.0
2024-01-30 13:10:00,241.78,242.19,241.77,242.11,7497.0,233.7728,234.1692,233.7631,234.0919,7497.0
2024-01-30 13:20:00,242.12,242.12,241.99,242.09,1567.0,234.1015,234.1015,233.9758,234.0725,1567.0
2024-01-30 13:30:00,242.18,242.35,242.14,242.28,1917.0,234.1596,234.3239,234.1209,234.2562,1917.0
2024-01-30 13:40:00,242.21,242.49,242.21,242.33,3341.0,234.1886,234.4593,234.1886,234.3046,3341.0
2024-01-30 13:50:00,242.26,242.51,242.25,242.51,2058.0,234.2369,234.4786,234.2272,234.4786,2058.0
2024-01-30 14:00:00,242.54,242.6,242.21,242.4,8710.0,234.5076,234.5656,234.1886,234.3723,8710.0
2024-01-30 14:10:00,242.54,242.77,242.46,242.49,3712.0,234.5076,234.73,234.4303,234.4593,3712.0
2024-01-30 14:20:00,242.44,242.63,242.42,242.63,2136.0,234.4109,234.5946,234.3916,234.5946,2136.0
2024-01-30 14:30:00,242.5,242.68,242.37,242.38,2900.0,234.469,234.643,234.3433,234.3529,2900.0
2024-01-30 14:40:00,242.28,242.53,242.28,242.44,2903.0,234.2562,234.498,234.2562,234.4109,2903.0
2024-01-30 14:50:00,242.49,242.78,242.45,242.57,5319.0,234.4593,234.7397,234.4206,234.5366,5319.0
2024-01-30 15:00:00,242.55,242.56,242.1,242.37,9409.0,234.5173,234.527,234.0822,234.3433,9409.0
2024-01-30 15:10:00,242.38,242.56,242.16,242.5,6070.0,234.3529,234.527,234.1402,234.469,6070.0
2024-01-30 15:20:00,242.61,243.07,242.51,242.93,4255.0,234.5753,235.0201,234.4786,234.8847,4255.0
2024-01-30 15:30:00,242.95,243.08,242.77,242.88,7524.0,234.904,235.0297,234.73,234.8364,7524.0
2024-01-30 15:40:00,242.89,242.95,242.74,242.84,7468.0,234.846,234.904,234.701,234.7977,7468.0
2024-01-30 15:50:00,242.84,243.03,242.66,242.75,42908.0,234.7977,234.9814,234.6237,234.7107,42908.0
2024-01-31 09:30:00,242.77,242.9,240.88,242.07,9733.0,234.73,234.8557,232.9026,234.0532,9733.0
2024-01-31 09:40:00,241.84,242.54,241.84,242.09,1000.0,233.8308,234.5076,233.8308,234.0725,1000.0
2024-01-31 09:50:00,242.18,242.53,241.8,242.06,1910.0,234.1596,234.498,233.7921,234.0435,1910.0
2024-01-31 10:00:00,241.88,242.07,241.5,241.84,2725.0,233.8695,234.0532,233.5021,233.8308,2725.0
2024-01-31 10:10:00,241.87,241.94,241.52,241.55,4688.0,233.8598,233.9275,233.5214,233.5504,4688.0
2024-01-31 10:20:00,241.59,241.75,241.22,241.75,3075.0,233.5891,233.7438,233.2313,233.7438,3075.0
2024-01-31 10:30:00,241.81,241.83,241.06,241.23,2461.0,233.8018,233.8211,233.0766,233.241,2461.0
2024-01-31 10:40:00,241.49,241.49,241.16,241.42,1597.0,233.4924,233.4924,233.1733,233.4247,1597.0
2024-01-31 10:50:00,241.4,241.66,241.23,241.48,2250.0,233.4054,233.6568,233.241,233.4827,2250.0
2024-01-31 11:00:00,241.37,241.37,241.2,241.23,3504.0,233.3764,233.3764,233.212,233.241,3504.0
2024-01-31 11:10:00,241.2,241.25,241.08,241.25,3777.0,233.212,233.2603,233.096,233.2603,3777.0
2024-01-31 11:20:00,241.17,241.17,240.63,240.63,1328.0,233.183,233.183,232.6609,232.6609,1328.0
2024-01-31 11:30:00,240.77,240.77,240.23,240.23,15885.0,232.7962,232.7962,232.2741,232.2741,15885.0
2024-01-31 11:40:00,240.19,240.31,239.75,240.31,2863.0,232.2355,232.3515,231.81,232.3515,2863.0
2024-01-31 11:50:00,240.18,240.46,240.16,240.16,1718.0,232.2258,232.4965,232.2064,232.2064,1718.0
2024-01-31 12:00:00,240.4,240.71,240.4,240.71,1943.0,232.4385,232.7382,232.4385,232.7382,1943.0
2024-01-31 12:10:00,240.67,240.88,240.46,240.56,4256.0,232.6996,232.9026,232.4965,232.5932,4256.0
2024-01-31 12:20:00,240.49,240.95,240.48,240.95,4848.0,232.5255,232.9703,232.5159,232.9703,4848.0
2024-01-31 12:30:00,240.96,240.97,240.52,240.55,2105.0,232.98,232.9896,232.5545,232.5835,2105.0
2024-01-31 12:40:00,240.64,241.0,240.6,240.87,6489.0,232.6706,233.0186,232.6319,232.8929,6489.0
2024-01-31 12:50:00,240.9,241.4,240.82,241.4,6433.0,232.9219,233.4054,232.8446,233.4054,6433.0
2024-01-31 13:00:00,241.25,241.32,241.2,241.23,1446.0,233.2603,233.328,233.212,233.241,1446.0
2024-01-31 13:10:00,241.1,241.2,241.01,241.15,1013.0,233.1153,233.212,233.0283,233.1637,1013.0
2024-01-31 13:20:00,241.06,241.11,240.75,240.99,2028.0,233.0766,233.125,232.7769,233.009,2028.0
2024-01-31 13:30:00,241.05,241.16,241.0,241.02,1102.0,233.067,233.1733,233.0186,233.038,1102.0
2024-01-31 13:40:00,241.09,241.42,241.08,241.42,1924.0,233.1056,233.4247,233.096,233.4247,1924.0
2024-01-31 13:50:00,241.35,241.71,241.24,241.71,4847.0,233.357,233.7051,233.2507,233.7051,4847.0
2024-01-31 14:00:00,241.49,241.5,240.21,240.74,14235.0,233.4924,233.5021,232.2548,232.7672,14235.0
2024-01-31 14:10:00,240.78,241.08,240.42,240.56,3831.0,232.8059,233.096,232.4578,232.5932,3831.0
2024-01-31 14:20:00,240.59,240.82,240.22,240.38,4372.0,232.6222,232.8446,232.2645,232.4192,4372.0
2024-01-31 14:30:00,240.59,241.29,240.32,241.29,3632.0,232.6222,233.299,232.3611,233.299,3632.0
2024-01-31 14:40:00,241.46,242.42,241.45,241.55,4888.0,233.4634,234.3916,233.4537,233.5504,4888.0
2024-01-31 14:50:00,241.24,241.32,240.54,240.73,6593.0,233.2507,233.328,232.5739,232.7576,6593.0
2024-01-31 15:00:00,240.73,240.81,238.85,239.23,5087.0,232.7576,232.8349,230.9398,231.3072,5087.0
2024-01-31 15:10:00,239.51,240.01,239.49,239.74,2970.0,231.578,232.0614,231.5586,231.8004,2970.0
2024-01-31 15:20:00,239.51,240.07,239.41,239.86,3525.0,231.578,232.1194,231.4813,231.9164,3525.0
2024-01-31 15:30:00,239.6,239.9,239.15,239.51,6441.0,231.665,231.9551,231.2299,231.578,6441.0
2024-01-31 15:40:00,239.43,239.57,239.19,239.29,5938.0,231.5006,231.636,231.2686,231.3653,5938.0
2024-01-31 15:50:00,239.28,239.75,238.95,239.19,36411.0,231.3556,231.81,231.0365,231.2686,36411.0
2024-02-01 09:30:00,240.15,241.4,239.9,240.29,8716.0,232.1968,233.4054,231.9551,232.3321,8716.0
2024-02-01 09:40:00,239.95,240.39,238.9,238.98,3405.0,232.0034,232.4288,230.9882,231.0655,3405.0
2024-02-01 09:50:00,239.22,239.79,239.16,239.61,4742.0,231.2976,231.8487,231.2396,231.6747,4742.0
2024-02-01 10:00:00,239.29,239.77,239.08,239.75,3429.0,231.3653,231.8294,231.1622,231.81,3429.0
2024-02-01 10:10:00,239.87,239.88,239.42,239.66,4510.0,231.9261,231.9357,231.491,231.723,4510.0
2024-02-01 10:20:00,239.19,239.49,238.97,239.49,4085.0,231.2686,231.5586,231.0559,231.5586,4085.0
2024-02-01 10:30:00,239.51,239.7,239.43,239.51,3720.0,231.578,231.7617,231.5006,231.578,3720.0
2024-02-01 10:40:00,239.72,239.72,239.06,239.18,3700.0,231.781,231.781,231.1429,231.2589,3700.0
2024-02-01 10:50:00,238.48,238.48,238.01,238.02,1435.0,230.5821,230.5821,230.1277,230.1373,1435.0
2024-02-01 11:00:00,238.47,238.68,237.96,238.64,2844.0,230.5724,230.7755,230.0793,230.7368,2844.0
2024-02-01 11:10:00,238.54,238.69,238.08,238.54,2882.0,230.6401,230.7851,230.1953,230.6401,2882.0
2024-02-01 11:20:00,238.54,238.99,238.54,238.79,2104.0,230.6401,231.0752,230.6401,230.8818,2104.0
2024-02-01 11:30:00,238.88,239.04,238.81,239.01,3459.0,230.9688,231.1235,230.9012,231.0945,3459.0
2024-02-01 11:40:00,239.08,239.25,239.07,239.2,1050.0,231.1622,231.3266,231.1525,231.2782,1050.0
2024-02-01 11:50:00,239.54,239.63,239.44,239.45,617.0,231.607,231.694,231.5103,231.52,617.0
2024-02-01 12:00:00,239.61,240.51,239.6,240.51,4477.0,231.6747,232.5449,231.665,232.5449,4477.0
2024-02-01 12:10:00,240.82,240.82,240.28,240.29,1130.0,232.8446,232.8446,232.3225,232.3321,1130.0
2024-02-01 12:20:00,240.43,240.66,240.43,240.54,1338.0,232.4675,232.6899,232.4675,232.5739,1338.0
2024-02-01 12:30:00,240.58,240.88,240.4,240.8,3094.0,232.6125,232.9026,232.4385,232.8253,3094.0
2024-02-01 12:40:00,240.62,241.12,240.62,241.0,3469.0,232.6512,233.1347,232.6512,233.0186,3469.0
2024-02-01 12:50:00,241.23,241.45,241.0,241.0,2700.0,233.241,233.4537,233.0186,233.0186,2700.0
2024-02-01 13:00:00,241.24,241.24,240.55,240.62,2601.0,233.2507,233.2507,232.5835,232.6512,2601.0
2024-02-01 13:10:00,240.62,240.95,240.62,240.95,3205.0,232.6512,232.9703,232.6512,232.9703,3205.0
2024-02-01 13:20:00,241.08,241.08,240.73,240.73,904.0,233.096,233.096,232.7576,232.7576,904.0
2024-02-01 13:30:00,240.85,241.02,240.54,240.62,3104.0,232.8736,233.038,232.5739,232.6512,3104.0
2024-02-01 13:40:00,240.59,240.85,240.59,240.7,1000.0,232.6222,232.8736,232.6222,232.7286,1000.0
2024-02-01 13:50:00,240.68,240.84,240.6,240.84,3442.0,232.7092,232.8639,232.6319,232.8639,3442.0
2024-02-01 14:00:00,240.92,241.42,240.91,241.42,2347.0,232.9413,233.4247,232.9316,233.4247,2347.0
2024-02-01 14:10:00,241.17,241.39,241.11,241.26,1360.0,233.183,233.3957,233.125,233.27,1360.0
2024-02-01 14:20:00,241.3,241.3,241.0,241.16,1616.0,233.3087,233.3087,233.0186,233.1733,1616.0
2024-02-01 14:30:00,241.17,241.35,240.96,241.35,1195.0,233.183,233.357,232.98,233.357,1195.0
2024-02-01 14:40:00,241.33,241.9,241.28,241.8,3405.0,233.3377,233.8888,233.2894,233.7921,3405.0
2024-02-01 14:50:00,241.83,241.83,241.55,241.81,4054.0,233.8211,233.8211,233.5504,233.8018,4054.0
2024-02-01 15:00:00,241.88,242.31,241.82,242.17,5533.0,233.8695,234.2852,233.8115,234.1499,5533.0
2024-02-01 15:10:00,242.16,242.26,241.89,242.19,4002.0,234.1402,234.2369,233.8792,234.1692,4002.0
2024-02-01 15:20:00,242.26,242.38,242.26,242.3,3366.0,234.2369,234.3529,234.2369,234.2756,3366.0
2024-02-01 15:30:00,242.25,242.78,242.24,242.63,5012.0,234.2272,234.7397,234.2176,234.5946,5012.0
2024-02-01 15:40:00,242.77,243.09,242.57,242.96,15606.0,234.73,235.0394,234.5366,234.9137,15606.0
2024-02-01 15:50:00,242.99,243.04,242.41,243.0,53907.0,234.9427,234.9911,234.3819,234.9524,53907.0
2024-02-02 09:30:00,241.38,242.87,240.13,241.02,15247.0,233.386,234.8267,232.1774,233.038,15247.0
2024-02-02 09:40:00,241.34,241.34,240.5,241.2,4362.0,233.3474,233.3474,232.5352,233.212,4362.0
2024-02-02 09:50:00,241.05,241.84,240.76,241.81,3827.0,233.067,233.8308,232.7866,233.8018,3827.0
2024-02-02 10:00:00,241.58,241.84,241.17,241.18,4415.0,233.5794,233.8308,233.183,233.1927,4415.0
2024-02-02 10:10:00,241.31,241.44,241.06,241.31,2023.0,233.3184,233.4441,233.0766,233.3184,2023.0
2024-02-02 10:20:00,241.5,242.14,241.43,242.06,6552.0,233.5021,234.1209,233.4344,234.0435,6552.0
2024-02-02 10:30:00,242.31,242.31,241.33,241.54,2196.0,234.2852,234.2852,233.3377,233.5407,2196.0
2024-02-02 10:40:00,241.61,242.05,241.58,241.58,12650.0,233.6084,234.0339,233.5794,233.5794,12650.0
2024-02-02 10:50:00,241.51,242.36,241.35,242.31,3841.0,233.5117,234.3336,233.357,234.2852,3841.0
2024-02-02 11:00:00,242.41,242.59,242.28,242.56,2248.0,234.3819,234.556,234.2562,234.527,2248.0
2024-02-02 11:10:00,242.44,242.9,242.39,242.9,4506.0,234.4109,234.8557,234.3626,234.8557,4506.0
2024-02-02 11:20:00,242.9,242.9,242.34,242.77,1514.0,234.8557,234.8557,234.3143,234.73,1514.0
2024-02-02 11:30:00,243.0,243.31,242.7,243.25,12613.0,234.9524,235.2521,234.6623,235.1941,12613.0
2024-02-02 11:40:00,243.28,243.39,243.01,243.17,3772.0,235.2231,235.3295,234.9621,235.1168,3772.0
2024-02-02 11:50:00,243.25,243.34,242.77,242.77,1697.0,235.1941,235.2811,234.73,234.73,1697.0
2024-02-02 12:00:00,242.79,242.91,242.55,242.71,10158.0,234.7493,234.8654,234.5173,234.672,10158.0
2024-02-02 12:10:00,242.71,242.71,242.31,242.31,3399.0,234.672,234.672,234.2852,234.2852,3399.0
2024-02-02 12:20:00,242.24,242.7,242.09,242.7,3703.0,234.2176,234.6623,234.0725,234.6623,3703.0
2024-02-02 12:30:00,243.08,243.11,242.91,242.98,4400.0,235.0297,235.0588,234.8654,234.9331,4400.0
2024-02-02 12:40:00,242.94,242.98,241.81,242.26,5181.0,234.8944,234.9331,233.8018,234.2369,5181.0
2024-02-02 12:50:00,242.09,242.66,241.91,242.66,1714.0,234.0725,234.6237,233.8985,234.6237,1714.0
2024-02-02 13:00:00,242.9,243.17,242.89,242.98,1761.0,234.8557,235.1168,234.846,234.9331,1761.0
2024-02-02 13:10:00,243.17,243.57,242.94,243.57,3029.0,235.1168,235.5035,234.8944,235.5035,3029.0
2024-02-02 13:20:00,243.59,243.85,243.19,243.19,3227.0,235.5229,235.7742,235.1361,235.1361,3227.0
2024-02-02 13:30:00,243.23,243.93,243.23,243.72,3987.0,235.1748,235.8516,235.1748,235.6485,3987.0
2024-02-02 13:40:00,243.82,243.83,243.41,243.7,2523.0,235.7452,235.7549,235.3488,235.6292,2523.0
2024-02-02 13:50:00,243.67,243.83,243.62,243.79,1729.0,235.6002,235.7549,235.5519,235.7162,1729.0
2024-02-02 14:00:00,243.88,244.4,243.82,244.22,3973.0,235.8032,236.306,235.7452,236.132,3973.0
2024-02-02 14:10:00,244.2,244.86,244.18,244.68,2474.0,236.1127,236.7508,236.0933,236.5768,2474.0
2024-02-02 14:20:00,244.63,244.7,244.43,244.7,3428.0,236.5284,236.5961,236.335,236.5961,3428.0
2024-02-02 14:30:00,244.78,245.18,244.6,245.18,4238.0,236.6734,237.0602,236.4994,237.0602,4238.0
2024-02-02 14:40:00,245.18,245.49,245.1,245.32,5986.0,237.0602,237.3599,236.9828,237.1956,5986.0
2024-02-02 14:50:00,245.21,245.3,245.09,245.27,3266.0,237.0892,237.1762,236.9732,237.1472,3266.0
2024-02-02 15:00:00,245.3,245.76,245.14,245.76,5827.0,237.1762,237.621,237.0215,237.621,5827.0
2024-02-02 15:10:00,245.66,245.89,245.6,245.81,6386.0,237.5243,237.7467,237.4663,237.6693,6386.0
2024-02-02 15:20:00,245.86,245.95,245.31,245.93,10928.0,237.7177,237.8047,237.1859,237.7854,10928.0
2024-02-02 15:30:00,245.99,246.01,245.0,245.05,25906.0,237.8434,237.8627,236.8862,236.9345,25906.0
2024-02-02 15:40:00,245.0,245.24,244.75,245.19,14108.0,236.8862,237.1182,236.6444,237.0699,14108.0
2024-02-02 15:50:00,245.14,245.57,244.6,244.67,37711.0,237.0215,237.4373,236.4994,236.5671,37711.0
2024-02-05 09:30:00,243.51,244.21,242.81,242.81,19583.0,235.4455,236.1223,234.7687,234.7687,19583.0
2024-02-05 09:40:00,242.33,244.05,242.33,243.28,21658.0,234.3046,235.9676,234.3046,235.2231,21658.0
2024-02-05 09:50:00,242.9,243.02,241.28,241.54,7539.0,234.8557,234.9717,233.2894,233.5407,7539.0
2024-02-05 10:00:00,241.28,241.43,240.71,240.94,10833.0,233.2894,233.4344,232.7382,232.9606,10833.0
2024-02-05 10:10:00,241.13,241.37,240.13,241.1,15829.0,233.1443,233.3764,232.1774,233.1153,15829.0
2024-02-05 10:20:00,240.74,241.02,240.27,240.75,5143.0,232.7672,233.038,232.3128,232.7769,5143.0
2024-02-05 10:30:00,240.68,240.89,240.29,240.62,5333.0,232.7092,232.9123,232.3321,232.6512,5333.0
2024-02-05 10:40:00,240.36,240.65,239.99,240.55,5545.0,232.3998,232.6802,232.0421,232.5835,5545.0
2024-02-05 10:50:00,240.46,240.83,240.34,240.68,4394.0,232.4965,232.8543,232.3805,232.7092,4394.0
2024-02-05 11:00:00,240.82,241.69,240.5,241.47,25302.0,232.8446,233.6858,232.5352,233.4731,25302.0
2024-02-05 11:10:00,241.38,242.04,241.34,241.95,4665.0,233.386,234.0242,233.3474,233.9372,4665.0
2024-02-05 11:20:00,241.78,241.85,241.42,241.75,7490.0,233.7728,233.8405,233.4247,233.7438,7490.0
2024-02-05 11:30:00,241.51,241.68,241.27,241.68,4818.0,233.5117,233.6761,233.2797,233.6761,4818.0
2024-02-05 11:40:00,241.63,241.65,241.33,241.37,3989.0,233.6278,233.6471,233.3377,233.3764,3989.0
2024-02-05 11:50:00,241.35,241.73,241.12,241.68,24890.0,233.357,233.7245,233.1347,233.6761,24890.0
2024-02-05 12:00:00,241.8,241.81,241.21,241.81,6284.0,233.7921,233.8018,233.2217,233.8018,6284.0
2024-02-05 12:10:00,241.87,242.63,241.7,242.5,12635.0,233.8598,234.5946,233.6954,234.469,12635.0
2024-02-05 12:20:00,242.63,242.88,242.36,242.76,10638.0,234.5946,234.8364,234.3336,234.7203,10638.0
2024-02-05 12:30:00,242.96,243.42,242.79,243.25,8385.0,234.9137,235.3585,234.7493,235.1941,8385.0
2024-02-05 12:40:00,243.18,243.2,242.71,242.71,2604.0,235.1264,235.1458,234.672,234.672,2604.0
2024-02-05 12:50:00,242.73,242.8,242.55,242.8,1148.0,234.6913,234.759,234.5173,234.759,1148.0
2024-02-05 13:00:00,242.88,243.04,242.67,242.83,3443.0,234.8364,234.9911,234.6333,234.788,3443.0
2024-02-05 13:10:00,242.84,243.19,242.76,243.18,2838.0,234.7977,235.1361,234.7203,235.1264,2838.0
2024-02-05 13:20:00,243.18,243.31,242.88,242.88,9245.0,235.1264,235.2521,234.8364,234.8364,9245.0
2024-02-05 13:30:00,242.87,243.12,242.84,243.04,4043.0,234.8267,235.0684,234.7977,234.9911,4043.0
2024-02-05 13:40:00,243.1,243.3,242.89,242.97,14950.0,235.0491,235.2425,234.846,234.9234,14950.0
2024-02-05 13:50:00,242.95,242.95,242.18,242.3,11302.0,234.904,234.904,234.1596,234.2756,11302.0
2024-02-05 14:00:00,242.3,242.42,241.91,242.28,9397.0,234.2756,234.3916,233.8985,234.2562,9397.0
2024-02-05 14:10:00,242.21,242.53,242.17,242.49,7958.0,234.1886,234.498,234.1499,234.4593,7958.0
2024-02-05 14:20:00,242.45,242.87,242.45,242.51,14678.0,234.4206,234.8267,234.4206,234.4786,14678.0
2024-02-05 14:30:00,242.58,242.81,242.47,242.51,5968.0,234.5463,234.7687,234.4399,234.4786,5968.0
2024-02-05 14:40:00,242.51,242.65,242.36,242.61,5699.0,234.4786,234.614,234.3336,234.5753,5699.0
2024-02-05 14:50:00,242.58,242.74,242.29,242.47,7074.0,234.5463,234.701,234.2659,234.4399,7074.0
2024-02-05 15:00:00,242.46,242.76,242.25,242.32,24993.0,234.4303,234.7203,234.2272,234.2949,24993.0
2024-02-05 15:10:00,242.25,242.38,241.69,241.86,9186.0,234.2272,234.3529,233.6858,233.8501,9186.0
2024-02-05 15:20:00,241.81,242.49,241.64,242.28,24876.0,233.8018,234.4593,233.6374,234.2562,24876.0
2024-02-05 15:30:00,242.29,242.68,242.11,242.11,16387.0,234.2659,234.643,234.0919,234.0919,16387.0
2024-02-05 15:40:00,242.11,242.21,240.89,240.89,25586.0,234.0919,234.1886,232.9123,232.9123,25586.0
2024-02-05 15:50:00,240.88,241.55,240.57,241.2,102599.0,232.9026,233.5504,232.6029,233.212,102599.0
2024-02-06 09:30:00,238.5,242.24,236.0,238.52,53509.0,230.6014,234.2176,228.1842,230.6208,53509.0
2024-02-06 09:40:00,238.54,241.71,238.14,240.02,51683.0,230.6401,233.7051,230.2533,232.0711,51683.0
2024-02-06 09:50:00,240.22,241.99,239.69,241.99,16863.0,232.2645,233.9758,231.752,233.9758,16863.0
2024-02-06 10:00:00,240.9,240.9,238.59,238.59,11313.0,232.9219,232.9219,230.6884,230.6884,11313.0
2024-02-06 10:10:00,238.94,240.26,238.8,239.08,25761.0,231.0269,232.3031,230.8915,231.1622,25761.0
2024-02-06 10:20:00,239.03,239.65,238.72,239.2,6721.0,231.1139,231.7133,230.8141,231.2782,6721.0
2024-02-06 10:30:00,239.1,245.5,239.08,244.97,144997.0,231.1816,237.3696,231.1622,236.8572,144997.0
2024-02-06 10:40:00,244.8,247.71,244.8,245.8,53422.0,236.6928,239.5064,236.6928,237.6597,53422.0
2024-02-06 10:50:00,246.04,247.48,245.9,247.24,15820.0,237.8917,239.284,237.7564,239.052,15820.0
2024-02-06 11:00:00,247.23,247.45,244.24,246.02,35602.0,239.0423,239.255,236.1513,237.8724,35602.0
2024-02-06 11:10:00,245.88,248.58,245.45,248.58,23085.0,237.737,240.3476,237.3213,240.3476,23085.0
2024-02-06 11:20:00,248.36,249.6,248.11,249.42,22355.0,240.1349,241.3338,239.8932,241.1598,22355.0
2024-02-06 11:30:00,249.49,249.49,247.65,248.52,20629.0,241.2275,241.2275,239.4484,240.2896,20629.0
2024-02-06 11:40:00,248.53,248.58,247.25,247.35,12449.0,240.2993,240.3476,239.0616,239.1583,12449.0
2024-02-06 11:50:00,247.36,247.68,246.81,246.98,22759.0,239.168,239.4774,238.6362,238.8006,22759.0
2024-02-06 12:00:00,246.86,247.65,246.73,247.28,30113.0,238.6846,239.4484,238.5589,239.0906,30113.0
2024-02-06 12:10:00,247.28,249.15,246.83,249.05,33613.0,239.0906,240.8987,238.6556,240.802,33613.0
2024-02-06 12:20:00,249.06,249.88,248.51,249.66,18623.0,240.8117,241.6045,240.2799,241.3918,18623.0
2024-02-06 12:30:00,249.66,249.66,249.09,249.25,5131.0,241.3918,241.3918,240.8407,240.9954,5131.0
2024-02-06 12:40:00,249.25,249.58,249.1,249.45,5571.0,240.9954,241.3145,240.8504,241.1888,5571.0
2024-02-06 12:50:00,249.68,249.9,249.49,249.71,9283.0,241.4112,241.6239,241.2275,241.4402,9283.0
2024-02-06 13:00:00,249.64,249.88,249.29,249.7,8265.0,241.3725,241.6045,241.0341,241.4305,8265.0
2024-02-06 13:10:00,249.53,249.93,249.48,249.62,3730.0,241.2661,241.6529,241.2178,241.3532,3730.0
2024-02-06 13:20:00,249.55,250.78,249.45,250.73,17889.0,241.2855,242.4747,241.1888,242.4264,17889.0
2024-02-06 13:30:00,250.58,251.14,250.47,251.1,15956.0,242.2814,242.8228,242.175,242.7841,15956.0
2024-02-06 13:40:00,251.14,251.2,250.68,250.85,11309.0,242.8228,242.8808,242.378,242.5424,11309.0
2024-02-06 13:50:00,250.76,250.86,250.46,250.72,7612.0,242.4554,242.5521,242.1653,242.4167,7612.0
2024-02-06 14:00:00,250.75,251.13,250.73,250.73,12127.0,242.4457,242.8131,242.4264,242.4264,12127.0
2024-02-06 14:10:00,250.77,250.78,249.44,249.88,28241.0,242.4651,242.4747,241.1791,241.6045,28241.0
2024-02-06 14:20:00,249.87,250.44,249.77,250.19,20189.0,241.5949,242.146,241.4982,241.9043,20189.0
2024-02-06 14:30:00,250.13,250.4,249.75,249.97,22620.0,241.8463,242.1073,241.4788,241.6916,22620.0
2024-02-06 14:40:00,250.02,250.43,249.56,250.27,18983.0,241.7399,242.1363,241.2951,241.9816,18983.0
2024-02-06 14:50:00,250.28,251.18,250.27,250.63,31798.0,241.9913,242.8615,241.9816,242.3297,31798.0
2024-02-06 15:00:00,250.48,250.98,250.37,250.65,17528.0,242.1847,242.6681,242.0783,242.349,17528.0
2024-02-06 15:10:00,250.7,251.03,250.39,250.67,18252.0,242.3974,242.7165,242.0977,242.3684,18252.0
2024-02-06 15:20:00,250.68,251.41,250.68,251.03,19044.0,242.378,243.0839,242.378,242.7165,19044.0
2024-02-06 15:30:00,250.99,251.21,250.45,250.7,32821.0,242.6778,242.8905,242.1557,242.3974,32821.0
2024-02-06 15:40:00,250.67,250.85,250.32,250.85,26117.0,242.3684,242.5424,242.03,242.5424,26117.0
2024-02-06 15:50:00,250.75,251.57,250.69,251.56,93020.0,242.4457,243.2386,242.3877,243.2289,93020.0
2024-02-07 09:30:00,252.89,252.89,250.77,251.0,22640.0,244.5149,244.5149,242.4651,242.6875,22640.0
2024-02-07 09:40:00,251.1,251.1,248.07,249.03,19097.0,242.7841,242.7841,239.8545,240.7827,19097.0
2024-02-07 09:50:00,249.31,249.99,248.01,248.31,41012.0,241.0534,241.7109,239.7965,240.0865,41012.0
2024-02-07 10:00:00,248.09,249.69,247.23,249.69,26630.0,239.8738,241.4208,239.0423,241.4208,26630.0
2024-02-07 10:10:00,249.5,250.31,248.32,249.01,22149.0,241.2371,242.0203,240.0962,240.7634,22149.0
2024-02-07 10:20:00,249.31,250.06,248.59,249.76,28785.0,241.0534,241.7786,240.3573,241.4885,28785.0
2024-02-07 10:30:00,249.76,249.77,248.96,249.01,11356.0,241.4885,241.4982,240.715,240.7634,11356.0
2024-02-07 10:40:00,249.03,249.5,248.85,248.97,14640.0,240.7827,241.2371,240.6087,240.7247,14640.0
2024-02-07 10:50:00,249.12,249.28,248.17,248.48,30834.0,240.8697,241.0244,239.9512,240.2509,30834.0
2024-02-07 11:00:00,248.61,248.61,247.82,248.57,14650.0,240.3766,240.3766,239.6128,240.3379,14650.0
2024-02-07 11:10:00,248.37,248.57,247.87,248.56,9051.0,240.1446,240.3379,239.6611,240.3283,9051.0
2024-02-07 11:20:00,248.5,248.67,248.1,248.1,5622.0,240.2702,240.4346,239.8835,239.8835,5622.0
2024-02-07 11:30:00,248.2,248.89,248.2,248.89,7392.0,239.9802,240.6473,239.9802,240.6473,7392.0
2024-02-07 11:40:00,248.86,249.22,248.84,248.94,4851.0,240.6183,240.9664,240.599,240.6957,4851.0
2024-02-07 11:50:00,249.0,249.61,248.92,248.93,16783.0,240.7537,241.3435,240.6763,240.686,16783.0
2024-02-07 12:00:00,249.05,249.49,249.03,249.03,8020.0,240.802,241.2275,240.7827,240.7827,8020.0
2024-02-07 12:10:00,249.0,249.26,248.5,248.56,21301.0,240.7537,241.0051,240.2702,240.3283,21301.0
2024-02-07 12:20:00,248.55,248.73,248.35,248.49,4955.0,240.3186,240.4926,240.1252,240.2606,4955.0
2024-02-07 12:30:00,248.4,248.62,247.94,248.13,26313.0,240.1736,240.3863,239.7288,239.9125,26313.0
2024-02-07 12:40:00,248.12,248.32,247.96,248.07,14320.0,239.9028,240.0962,239.7481,239.8545,14320.0
2024-02-07 12:50:00,247.98,249.0,247.98,248.6,14029.0,239.7675,240.7537,239.7675,240.3669,14029.0
2024-02-07 13:00:00,248.61,249.06,248.3,248.68,9102.0,240.3766,240.8117,240.0769,240.4443,9102.0
2024-02-07 13:10:00,248.76,249.17,248.76,249.02,4079.0,240.5216,240.9181,240.5216,240.773,4079.0
2024-02-07 13:20:00,249.15,249.49,248.83,249.31,8693.0,240.8987,241.2275,240.5893,241.0534,8693.0
2024-02-07 13:30:00,249.47,250.08,249.4,250.08,7114.0,241.2081,241.7979,241.1404,241.7979,7114.0
2024-02-07 13:40:00,250.23,250.71,250.04,250.5,7937.0,241.943,242.4071,241.7592,242.204,7937.0
2024-02-07 13:50:00,250.47,250.65,250.17,250.33,4628.0,242.175,242.349,241.8849,242.0396,4628.0
2024-02-07 14:00:00,250.53,250.81,250.46,250.7,5739.0,242.233,242.5037,242.1653,242.3974,5739.0
2024-02-07 14:10:00,250.73,250.8,250.21,250.54,8440.0,242.4264,242.4941,241.9236,242.2427,8440.0
2024-02-07 14:20:00,250.57,250.91,250.49,250.73,10914.0,242.2717,242.6004,242.1943,242.4264,10914.0
2024-02-07 14:30:00,250.73,250.87,249.9,249.98,8241.0,242.4264,242.5618,241.6239,241.7012,8241.0
2024-02-07 14:40:00,249.98,250.24,249.72,250.19,5181.0,241.7012,241.9526,241.4498,241.9043,5181.0
2024-02-07 14:50:00,250.22,250.37,249.88,250.0,6301.0,241.9333,242.0783,241.6045,241.7206,6301.0
2024-02-07 15:00:00,250.0,250.26,249.7,249.77,8499.0,241.7206,241.972,241.4305,241.4982,8499.0
2024-02-07 15:10:00,249.78,250.21,249.78,250.13,11370.0,241.5079,241.9236,241.5079,241.8463,11370.0
2024-02-07 15:20:00,250.14,250.28,250.02,250.22,9285.0,241.8559,241.9913,241.7399,241.9333,9285.0
2024-02-07 15:30:00,250.12,250.2,249.48,249.51,29906.0,241.8366,241.9139,241.2178,241.2468,29906.0
2024-02-07 15:40:00,249.53,249.64,247.9,247.9,47480.0,241.2661,241.3725,239.6901,239.6901,47480.0
2024-02-07 15:50:00,248.06,248.35,247.58,248.15,93858.0,239.8448,240.1252,239.3807,239.9318,93858.0
2024-02-08 09:30:00,248.0,248.46,247.53,248.02,8615.0,239.7868,240.2316,239.3324,239.8061,8615.0
2024-02-08 09:40:00,248.24,248.58,248.21,248.21,2051.0,240.0189,240.3476,239.9899,239.9899,2051.0
2024-02-08 09:50:00,248.16,248.82,248.08,248.5,5691.0,239.9415,240.5796,239.8642,240.2702,5691.0
2024-02-08 10:00:00,248.75,249.88,248.75,249.88,7391.0,240.512,241.6045,240.512,241.6045,7391.0
2024-02-08 10:10:00,249.88,250.35,249.64,250.08,5293.0,241.6045,242.059,241.3725,241.7979,5293.0
2024-02-08 10:20:00,250.13,250.16,249.7,249.79,6340.0,241.8463,241.8753,241.4305,241.5175,6340.0
2024-02-08 10:30:00,249.58,249.72,248.94,249.09,3237.0,241.3145,241.4498,240.6957,240.8407,3237.0
2024-02-08 10:40:00,248.96,249.12,248.68,249.12,802.0,240.715,240.8697,240.4443,240.8697,802.0
2024-02-08 10:50:00,249.26,249.26,248.55,248.69,3800.0,241.0051,241.0051,240.3186,240.454,3800.0
2024-02-08 11:00:00,248.88,249.28,248.71,249.28,5875.0,240.6377,241.0244,240.4733,241.0244,5875.0
2024-02-08 11:10:00,249.38,250.23,249.37,249.79,9173.0,241.1211,241.943,241.1114,241.5175,9173.0
2024-02-08 11:20:00,249.63,249.69,249.03,249.25,3876.0,241.3628,241.4208,240.7827,240.9954,3876.0
2024-02-08 11:30:00,249.26,249.5,248.92,248.98,8551.0,241.0051,241.2371,240.6763,240.7343,8551.0
2024-02-08 11:40:00,248.85,248.89,248.39,248.8,2864.0,240.6087,240.6473,240.1639,240.5603,2864.0
2024-02-08 11:50:00,249.0,249.53,248.94,249.53,3975.0,240.7537,241.2661,240.6957,241.2661,3975.0
2024-02-08 12:00:00,249.57,249.73,249.18,249.73,2688.0,241.3048,241.4595,240.9277,241.4595,2688.0
2024-02-08 12:10:00,249.81,250.0,249.66,249.89,3363.0,241.5369,241.7206,241.3918,241.6142,3363.0
2024-02-08 12:20:00,250.0,250.0,249.64,249.98,3729.0,241.7206,241.7206,241.3725,241.7012,3729.0
2024-02-08 12:30:00,249.89,250.16,249.78,250.16,4004.0,241.6142,241.8753,241.5079,241.8753,4004.0
2024-02-08 12:40:00,250.09,250.09,249.69,249.93,3059.0,241.8076,241.8076,241.4208,241.6529,3059.0
2024-02-08 12:50:00,250.0,250.12,249.91,250.06,5523.0,241.7206,241.8366,241.6336,241.7786,5523.0
2024-02-08 13:00:00,250.16,250.73,250.12,250.5,8351.0,241.8753,242.4264,241.8366,242.204,8351.0
2024-02-08 13:10:00,250.7,250.7,250.36,250.44,2964.0,242.3974,242.3974,242.0686,242.146,2964.0
2024-02-08 13:20:00,250.54,250.54,250.1,250.21,3950.0,242.2427,242.2427,241.8173,241.9236,3950.0
2024-02-08 13:30:00,250.35,250.49,250.19,250.48,4443.0,242.059,242.1943,241.9043,242.1847,4443.0
2024-02-08 13:40:00,250.55,250.66,250.35,250.66,4609.0,242.2524,242.3587,242.059,242.3587,4609.0
2024-02-08 13:50:00,250.57,250.75,250.44,250.51,4240.0,242.2717,242.4457,242.146,242.2137,4240.0
2024-02-08 14:00:00,250.7,250.88,250.51,250.77,4105.0,242.3974,242.5714,242.2137,242.4651,4105.0
2024-02-08 14:10:00,250.78,250.97,250.66,250.76,7237.0,242.4747,242.6584,242.3587,242.4554,7237.0
2024-02-08 14:20:00,250.84,251.39,250.84,251.15,3273.0,242.5328,243.0645,242.5328,242.8325,3273.0
2024-02-08 14:30:00,251.11,251.21,250.94,251.21,6513.0,242.7938,242.8905,242.6294,242.8905,6513.0
2024-02-08 14:40:00,250.93,251.05,250.85,250.95,4440.0,242.6198,242.7358,242.5424,242.6391,4440.0
2024-02-08 14:50:00,251.02,251.15,250.98,251.14,4483.0,242.7068,242.8325,242.6681,242.8228,4483.0
2024-02-08 15:00:00,251.14,251.14,250.46,250.51,5991.0,242.8228,242.8228,242.1653,242.2137,5991.0
2024-02-08 15:10:00,250.51,250.6,250.38,250.59,6096.0,242.2137,242.3007,242.088,242.291,6096.0
2024-02-08 15:20:00,250.62,250.67,250.16,250.34,7249.0,242.32,242.3684,241.8753,242.0493,7249.0
2024-02-08 15:30:00,250.36,250.42,249.97,250.05,10161.0,242.0686,242.1267,241.6916,241.7689,10161.0
2024-02-08 15:40:00,250.05,250.26,249.75,249.82,12927.0,241.7689,241.972,241.4788,241.5465,12927.0
2024-02-08 15:50:00,249.83,250.23,249.73,249.83,46406.0,241.5562,241.943,241.4595,241.5562,46406.0
2024-02-09 09:30:00,249.58,251.22,249.58,250.84,11195.0,241.3145,242.9002,241.3145,242.5328,11195.0
2024-02-09 09:40:00,250.8,251.18,250.58,250.76,4163.0,242.4941,242.8615,242.2814,242.4554,4163.0
2024-02-09 09:50:00,250.79,251.08,250.19,250.54,6065.0,242.4844,242.7648,241.9043,242.2427,6065.0
2024-02-09 10:00:00,250.56,250.56,250.11,250.28,2151.0,242.262,242.262,241.8269,241.9913,2151.0
2024-02-09 10:10:00,250.19,250.19,248.93,249.14,7714.0,241.9043,241.9043,240.686,240.8891,7714.0
2024-02-09 10:20:00,248.96,249.13,248.73,248.91,4853.0,240.715,240.8794,240.4926,240.6667,4853.0
2024-02-09 10:30:00,248.93,250.05,248.92,249.98,6363.0,240.686,241.7689,240.6763,241.7012,6363.0
2024-02-09 10:40:00,249.85,249.85,249.16,249.3,6021.0,241.5755,241.5755,240.9084,241.0438,6021.0
2024-02-09 10:50:00,249.15,249.52,249.05,249.43,14643.0,240.8987,241.2565,240.802,241.1694,14643.0
2024-02-09 11:00:00,249.43,250.18,249.25,250.18,9066.0,241.1694,241.8946,240.9954,241.8946,9066.0
2024-02-09 11:10:00,249.92,250.22,249.92,250.13,2241.0,241.6432,241.9333,241.6432,241.8463,2241.0
2024-02-09 11:20:00,250.0,250.13,249.74,249.75,3730.0,241.7206,241.8463,241.4692,241.4788,3730.0
2024-02-09 11:30:00,249.78,249.81,249.22,249.33,1900.0,241.5079,241.5369,240.9664,241.0728,1900.0
2024-02-09 11:40:00,249.28,249.81,249.16,249.81,5207.0,241.0244,241.5369,240.9084,241.5369,5207.0
2024-02-09 11:50:00,249.79,249.97,249.68,249.94,2073.0,241.5175,241.6916,241.4112,241.6626,2073.0
2024-02-09 12:00:00,249.94,250.24,249.79,250.21,1026.0,241.6626,241.9526,241.5175,241.9236,1026.0
2024-02-09 12:10:00,250.12,250.51,250.08,250.28,2059.0,241.8366,242.2137,241.7979,241.9913,2059.0
2024-02-09 12:20:00,250.37,250.57,250.22,250.31,1422.0,242.0783,242.2717,241.9333,242.0203,1422.0
2024-02-09 12:30:00,250.31,250.57,250.24,250.46,2365.0,242.0203,242.2717,241.9526,242.1653,2365.0
2024-02-09 12:40:00,250.4,250.67,250.34,250.66,4800.0,242.1073,242.3684,242.0493,242.3587,4800.0
2024-02-09 12:50:00,250.79,250.85,250.58,250.84,1665.0,242.4844,242.5424,242.2814,242.5328,1665.0
2024-02-09 13:00:00,250.85,251.0,250.77,250.87,1865.0,242.5424,242.6875,242.4651,242.5618,1865.0
2024-02-09 13:10:00,250.88,251.07,250.8,251.07,1892.0,242.5714,242.7551,242.4941,242.7551,1892.0
2024-02-09 13:20:00,251.31,251.38,251.09,251.38,2443.0,242.9872,243.0549,242.7745,243.0549,2443.0
2024-02-09 13:30:00,251.21,251.28,250.6,250.61,6124.0,242.8905,242.9582,242.3007,242.3104,6124.0
2024-02-09 13:40:00,250.59,250.59,250.25,250.42,2531.0,242.291,242.291,241.9623,242.1267,2531.0
2024-02-09 13:50:00,250.44,250.61,250.43,250.53,3325.0,242.146,242.3104,242.1363,242.233,3325.0
2024-02-09 14:00:00,250.54,250.72,250.11,250.42,3730.0,242.2427,242.4167,241.8269,242.1267,3730.0
2024-02-09 14:10:00,250.47,250.49,250.25,250.49,1836.0,242.175,242.1943,241.9623,242.1943,1836.0
2024-02-09 14:20:00,250.41,250.56,250.27,250.27,2162.0,242.117,242.262,241.9816,241.9816,2162.0
2024-02-09 14:30:00,250.41,250.77,250.32,250.73,2922.0,242.117,242.4651,242.03,242.4264,2922.0
2024-02-09 14:40:00,250.73,251.02,250.66,250.9,6298.0,242.4264,242.7068,242.3587,242.5908,6298.0
2024-02-09 14:50:00,250.88,251.21,250.67,250.69,6636.0,242.5714,242.8905,242.3684,242.3877,6636.0
2024-02-09 15:00:00,250.69,250.74,250.55,250.66,2381.0,242.3877,242.4361,242.2524,242.3587,2381.0
2024-02-09 15:10:00,250.74,251.12,250.64,251.07,5408.0,242.4361,242.8035,242.3394,242.7551,5408.0
2024-02-09 15:20:00,251.04,251.85,251.0,251.61,23604.0,242.7261,243.5093,242.6875,243.2772,23604.0
2024-02-09 15:30:00,251.57,251.61,251.03,251.6,11968.0,243.2386,243.2772,242.7165,243.2676,11968.0
2024-02-09 15:40:00,251.59,251.75,251.29,251.48,13145.0,243.2579,243.4126,242.9678,243.1516,13145.0
2024-02-09 15:50:00,251.47,251.92,251.44,251.86,32604.0,243.1419,243.577,243.1129,243.519,32604.0
2024-02-12 09:30:00,252.0,253.55,251.59,252.69,20181.0,243.6543,245.153,243.2579,244.3215,20181.0
2024-02-12 09:40:00,252.94,253.43,252.62,253.21,6240.0,244.5632,245.037,244.2538,244.8243,6240.0
2024-02-12 09:50:00,253.25,254.35,253.25,254.15,21841.0,244.8629,245.9265,244.8629,245.7331,21841.0
2024-02-12 10:00:00,254.08,254.08,253.73,253.82,4349.0,245.6654,245.6654,245.327,245.4141,4349.0
2024-02-12 10:10:00,254.03,254.36,253.9,254.36,4131.0,245.6171,245.9362,245.4914,245.9362,4131.0
2024-02-12 10:20:00,254.42,254.88,254.34,254.84,5782.0,245.9942,246.439,245.9168,246.4003,5782.0
2024-02-12 10:30:00,255.0,255.18,254.79,255.12,15448.0,246.555,246.729,246.3519,246.671,15448.0
2024-02-12 10:40:00,255.25,255.39,254.94,255.31,5802.0,246.7967,246.9321,246.497,246.8547,5802.0
2024-02-12 10:50:00,255.25,255.35,254.39,254.39,13244.0,246.7967,246.8934,245.9652,245.9652,13244.0
2024-02-12 11:00:00,254.39,254.57,253.92,254.57,8017.0,245.9652,246.1392,245.5107,246.1392,8017.0
2024-02-12 11:10:00,254.66,255.27,254.56,255.1,6783.0,246.2262,246.816,246.1296,246.6517,6783.0
2024-02-12 11:20:00,255.03,255.3,254.93,255.23,5293.0,246.584,246.845,246.4873,246.7774,5293.0
2024-02-12 11:30:00,255.3,256.01,255.3,255.65,7672.0,246.845,247.5315,246.845,247.1835,7672.0
2024-02-12 11:40:00,255.79,256.01,255.7,255.99,6845.0,247.3188,247.5315,247.2318,247.5122,6845.0
2024-02-12 11:50:00,255.91,256.27,255.67,256.26,11916.0,247.4348,247.7829,247.2028,247.7733,11916.0
2024-02-12 12:00:00,256.14,256.24,255.94,256.15,8169.0,247.6572,247.7539,247.4639,247.6669,8169.0
2024-02-12 12:10:00,256.22,256.43,256.01,256.41,4195.0,247.7346,247.9376,247.5315,247.9183,4195.0
2024-02-12 12:20:00,256.44,256.96,256.29,256.72,6666.0,247.9473,248.4501,247.8023,248.218,6666.0
2024-02-12 12:30:00,256.75,256.77,256.4,256.58,4103.0,248.247,248.2664,247.9086,248.0827,4103.0
2024-02-12 12:40:00,256.69,257.0,256.63,256.98,5267.0,248.189,248.4887,248.131,248.4694,5267.0
2024-02-12 12:50:00,256.86,257.21,256.86,256.98,5904.0,248.3534,248.6918,248.3534,248.4694,5904.0
2024-02-12 13:00:00,256.97,257.51,256.93,257.19,16072.0,248.4597,248.9819,248.4211,248.6725,16072.0
2024-02-12 13:10:00,257.16,257.25,257.03,257.13,7712.0,248.6434,248.7305,248.5178,248.6144,7712.0
2024-02-12 13:20:00,257.13,257.25,256.69,256.69,19513.0,248.6144,248.7305,248.189,248.189,19513.0
2024-02-12 13:30:00,256.6,257.22,256.59,256.98,16172.0,248.102,248.7015,248.0923,248.4694,16172.0
2024-02-12 13:40:00,256.92,257.19,256.5,257.06,14123.0,248.4114,248.6725,248.0053,248.5468,14123.0
2024-02-12 13:50:00,257.19,257.49,257.19,257.49,5669.0,248.6725,248.9625,248.6725,248.9625,5669.0
2024-02-12 14:00:00,257.49,257.68,257.48,257.59,4184.0,248.9625,249.1462,248.9528,249.0592,4184.0
2024-02-12 14:10:00,257.59,257.68,256.68,256.68,5714.0,249.0592,249.1462,248.1793,248.1793,5714.0
2024-02-12 14:20:00,256.6,256.91,256.59,256.87,7444.0,248.102,248.4017,248.0923,248.3631,7444.0
2024-02-12 14:30:00,256.87,257.04,256.57,256.76,14605.0,248.3631,248.5274,248.073,248.2567,14605.0
2024-02-12 14:40:00,256.85,257.36,256.85,257.03,6286.0,248.3437,248.8368,248.3437,248.5178,6286.0
2024-02-12 14:50:00,256.96,257.02,256.02,256.21,21446.0,248.4501,248.5081,247.5412,247.7249,21446.0
2024-02-12 15:00:00,256.39,256.6,256.23,256.51,8533.0,247.8989,248.102,247.7442,248.015,8533.0
2024-02-12 15:10:00,256.51,257.01,256.51,256.76,10643.0,248.015,248.4984,248.015,248.2567,10643.0
2024-02-12 15:20:00,256.75,256.75,256.32,256.57,10699.0,248.247,248.247,247.8313,248.073,10699.0
2024-02-12 15:30:00,256.52,256.87,256.52,256.87,10198.0,248.0246,248.3631,248.0246,248.3631,10198.0
2024-02-12 15:40:00,256.82,257.43,256.75,257.43,10356.0,248.3147,248.9045,248.247,248.9045,10356.0
2024-02-12 15:50:00,257.49,257.57,256.78,256.84,61435.0,248.9625,249.0399,248.276,248.334,61435.0
2024-02-13 09:30:00,254.5,254.66,250.9,253.34,16495.0,246.0715,246.2262,242.5908,244.95,16495.0
2024-02-13 09:40:00,253.33,253.87,252.63,252.63,5092.0,244.9403,245.4624,244.2635,244.2635,5092.0
2024-02-13 09:50:00,253.01,253.01,251.55,252.0,16973.0,244.6309,244.6309,243.2192,243.6543,16973.0
2024-02-13 10:00:00,252.05,252.19,251.32,251.33,4841.0,243.7027,243.838,242.9969,243.0065,4841.0
2024-02-13 10:10:00,251.48,251.98,251.41,251.65,4069.0,243.1516,243.635,243.0839,243.3159,4069.0
2024-02-13 10:20:00,251.76,252.28,251.55,252.25,19388.0,243.4223,243.9251,243.2192,243.8961,19388.0
2024-02-13 10:30:00,252.38,252.38,251.54,251.67,11245.0,244.0217,244.0217,243.2096,243.3353,11245.0
2024-02-13 10:40:00,251.63,252.5,251.59,252.2,21948.0,243.2966,244.1378,243.2579,243.8477,21948.0
2024-02-13 10:50:00,252.22,252.59,251.71,251.89,10471.0,243.867,244.2248,243.3739,243.548,10471.0
2024-02-13 11:00:00,251.75,252.44,251.67,252.44,8740.0,243.4126,244.0798,243.3353,244.0798,8740.0
2024-02-13 11:10:00,252.45,253.41,252.45,253.41,5047.0,244.0894,245.0176,244.0894,245.0176,5047.0
2024-02-13 11:20:00,253.34,254.08,253.33,253.44,7078.0,244.95,245.6654,244.9403,245.0466,7078.0
2024-02-13 11:30:00,253.48,253.85,253.24,253.72,2923.0,245.0853,245.4431,244.8533,245.3174,2923.0
2024-02-13 11:40:00,253.85,254.09,253.75,254.09,3785.0,245.4431,245.6751,245.3464,245.6751,3785.0
2024-02-13 11:50:00,254.21,254.36,253.43,253.58,3969.0,245.7911,245.9362,245.037,245.182,3969.0
2024-02-13 12:00:00,253.56,253.72,253.44,253.72,2425.0,245.1627,245.3174,245.0466,245.3174,2425.0
2024-02-13 12:10:00,253.55,253.64,253.36,253.36,3979.0,245.153,245.24,244.9693,244.9693,3979.0
2024-02-13 12:20:00,253.39,253.44,253.0,253.2,7991.0,244.9983,245.0466,244.6212,244.8146,7991.0
2024-02-13 12:30:00,253.1,253.69,253.01,253.69,3856.0,244.7179,245.2884,244.6309,245.2884,3856.0
2024-02-13 12:40:00,253.67,253.68,253.45,253.46,2747.0,245.269,245.2787,245.0563,245.066,2747.0
2024-02-13 12:50:00,253.59,253.67,253.15,253.21,5500.0,245.1917,245.269,244.7662,244.8243,5500.0
2024-02-13 13:00:00,253.32,253.45,252.96,252.97,5911.0,244.9306,245.0563,244.5825,244.5922,5911.0
2024-02-13 13:10:00,253.0,253.12,252.67,253.07,11728.0,244.6212,244.7372,244.3021,244.6889,11728.0
2024-02-13 13:20:00,253.07,253.23,253.06,253.15,4518.0,244.6889,244.8436,244.6792,244.7662,4518.0
2024-02-13 13:30:00,253.23,253.25,252.91,253.09,11837.0,244.8436,244.8629,244.5342,244.7082,11837.0
2024-02-13 13:40:00,253.1,253.41,253.1,253.24,8408.0,244.7179,245.0176,244.7179,244.8533,8408.0
2024-02-13 13:50:00,253.18,253.35,253.09,253.15,11950.0,244.7953,244.9596,244.7082,244.7662,11950.0
2024-02-13 14:00:00,253.15,253.22,252.69,252.72,12058.0,244.7662,244.8339,244.3215,244.3505,12058.0
2024-02-13 14:10:00,252.64,252.87,252.52,252.76,6311.0,244.2731,244.4955,244.1571,244.3892,6311.0
2024-02-13 14:20:00,252.81,252.91,252.56,252.89,3837.0,244.4375,244.5342,244.1958,244.5149,3837.0
2024-02-13 14:30:00,252.82,253.52,252.82,253.52,8647.0,244.4472,245.124,244.4472,245.124,8647.0
2024-02-13 14:40:00,253.54,253.62,252.83,253.01,12212.0,245.1433,245.2207,244.4568,244.6309,12212.0
2024-02-13 14:50:00,252.94,253.01,252.36,252.67,9595.0,244.5632,244.6309,244.0024,244.3021,9595.0
2024-02-13 15:00:00,252.76,252.77,252.05,252.46,5883.0,244.3892,244.3988,243.7027,244.0991,5883.0
2024-02-13 15:10:00,252.5,252.61,252.16,252.38,2567.0,244.1378,244.2441,243.809,244.0217,2567.0
2024-02-13 15:20:00,252.41,252.49,251.75,252.28,18411.0,244.0508,244.1281,243.4126,243.9251,18411.0
2024-02-13 15:30:00,252.41,253.39,252.38,253.07,7907.0,244.0508,244.9983,244.0217,244.6889,7907.0
2024-02-13 15:40:00,253.07,253.81,253.01,253.58,23001.0,244.6889,245.4044,244.6309,245.182,23001.0
2024-02-13 15:50:00,253.61,254.58,253.27,254.5,85549.0,245.211,246.1489,244.8823,246.0715,85549.0
2024-02-14 09:30:00,258.5,259.78,258.29,259.0,74039.0,249.9391,251.1767,249.736,250.4225,74039.0
2024-02-14 09:40:00,258.78,260.53,258.73,260.45,47272.0,250.2098,251.9018,250.1615,251.8245,47272.0
2024-02-14 09:50:00,260.67,262.03,260.5,261.64,48661.0,252.0372,253.3522,251.8728,252.9751,48661.0
2024-02-14 10:00:00,261.64,261.73,260.48,260.9,28919.0,252.9751,253.0621,251.8535,252.2596,28919.0
2024-02-14 10:10:00,261.01,261.75,260.2,261.04,30196.0,252.3659,253.0814,251.5828,252.3949,30196.0
2024-02-14 10:20:00,261.07,261.93,260.53,260.6,22076.0,252.424,253.2555,251.9018,251.9695,22076.0
2024-02-14 10:30:00,260.8,261.15,260.64,260.7,22444.0,252.1629,252.5013,252.0082,252.0662,22444.0
2024-02-14 10:40:00,260.68,260.68,259.59,259.6,22419.0,252.0469,252.0469,250.993,251.0026,22419.0
2024-02-14 10:50:00,259.85,259.85,258.65,259.27,24244.0,251.2444,251.2444,250.0841,250.6836,24244.0
2024-02-14 11:00:00,259.01,259.01,258.08,258.67,18908.0,250.4322,250.4322,249.533,250.1034,18908.0
2024-02-14 11:10:00,258.66,259.44,258.66,259.22,19720.0,250.0938,250.8479,250.0938,250.6352,19720.0
2024-02-14 11:20:00,259.21,259.81,259.06,259.6,40720.0,250.6256,251.2057,250.4805,251.0026,40720.0
2024-02-14 11:30:00,259.65,260.09,259.47,259.58,18004.0,251.051,251.4764,250.8769,250.9833,18004.0
2024-02-14 11:40:00,259.7,259.95,259.12,259.75,8459.0,251.0993,251.341,250.5385,251.1477,8459.0
2024-02-14 11:50:00,259.82,259.86,259.43,259.56,11326.0,251.2154,251.254,250.8383,250.964,11326.0
2024-02-14 12:00:00,259.45,259.5,258.78,259.35,21054.0,250.8576,250.906,250.2098,250.7609,21054.0
2024-02-14 12:10:00,259.37,259.45,258.89,259.03,13646.0,250.7803,250.8576,250.3162,250.4515,13646.0
2024-02-14 12:20:00,259.03,259.38,258.69,259.38,10908.0,250.4515,250.7899,250.1228,250.7899,10908.0
2024-02-14 12:30:00,259.52,259.57,258.94,259.07,7970.0,250.9253,250.9736,250.3645,250.4902,7970.0
2024-02-14 12:40:00,259.12,259.29,258.87,259.16,18709.0,250.5385,250.7029,250.2968,250.5772,18709.0
2024-02-14 12:50:00,259.23,259.59,259.22,259.59,14647.0,250.6449,250.993,250.6352,250.993,14647.0
2024-02-14 13:00:00,259.6,259.68,259.16,259.16,11507.0,251.0026,251.08,250.5772,250.5772,11507.0
2024-02-14 13:10:00,259.01,259.09,258.64,258.78,13276.0,250.4322,250.5095,250.0744,250.2098,13276.0
2024-02-14 13:20:00,258.77,258.94,258.68,258.9,8759.0,250.2001,250.3645,250.1131,250.3258,8759.0
2024-02-14 13:30:00,258.93,260.0,258.93,259.91,12321.0,250.3548,251.3894,250.3548,251.3024,12321.0
2024-02-14 13:40:00,259.99,260.03,259.77,260.0,12212.0,251.3797,251.4184,251.167,251.3894,12212.0
2024-02-14 13:50:00,259.93,260.01,259.6,259.99,14839.0,251.3217,251.3991,251.0026,251.3797,14839.0
2024-02-14 14:00:00,259.94,260.04,259.09,259.6,19433.0,251.3314,251.4281,250.5095,251.0026,19433.0
2024-02-14 14:10:00,259.5,260.52,259.43,260.31,25533.0,250.906,251.8922,250.8383,251.6891,25533.0
2024-02-14 14:20:00,260.37,260.71,259.92,260.71,15865.0,251.7471,252.0759,251.312,252.0759,15865.0
2024-02-14 14:30:00,260.61,260.71,260.15,260.15,43247.0,251.9792,252.0759,251.5344,251.5344,43247.0
2024-02-14 14:40:00,260.11,260.3,259.2,259.38,33915.0,251.4957,251.6795,250.6159,250.7899,33915.0
2024-02-14 14:50:00,259.38,260.0,259.34,259.63,14345.0,250.7899,251.3894,250.7512,251.0316,14345.0
2024-02-14 15:00:00,259.7,260.5,259.29,260.5,20088.0,251.0993,251.8728,250.7029,251.8728,20088.0
2024-02-14 15:10:00,260.5,260.68,260.35,260.56,13507.0,251.8728,252.0469,251.7278,251.9308,13507.0
2024-02-14 15:20:00,260.5,261.07,260.5,261.0,14509.0,251.8728,252.424,251.8728,252.3563,14509.0
2024-02-14 15:30:00,261.03,261.06,260.59,261.01,27671.0,252.3853,252.4143,251.9599,252.3659,27671.0
2024-02-14 15:40:00,261.05,261.12,260.78,260.78,32454.0,252.4046,252.4723,252.1436,252.1436,32454.0
2024-02-14 15:50:00,260.82,260.87,260.32,260.44,94424.0,252.1822,252.2306,251.6988,251.8148,94424.0
2024-02-15 09:30:00,260.88,261.57,259.95,260.38,32788.0,252.2402,252.9074,251.341,251.7568,32788.0
2024-02-15 09:40:00,260.31,261.7,260.29,261.15,11056.0,251.6891,253.0331,251.6698,252.5013,11056.0
2024-02-15 09:50:00,261.09,261.63,260.39,261.0,11205.0,252.4433,252.9654,251.7665,252.3563,11205.0
2024-02-15 10:00:00,260.83,261.26,260.33,261.1,16021.0,252.1919,252.6077,251.7085,252.453,16021.0
2024-02-15 10:10:00,261.11,263.0,261.11,262.74,12535.0,252.4626,254.29,252.4626,254.0386,12535.0
2024-02-15 10:20:00,263.0,263.13,262.06,262.06,10732.0,254.29,254.4157,253.3812,253.3812,10732.0
2024-02-15 10:30:00,262.04,262.21,261.26,261.59,10891.0,253.3618,253.5262,252.6077,252.9267,10891.0
2024-02-15 10:40:00,261.37,262.39,261.17,262.2,6660.0,252.714,253.7002,252.5206,253.5165,6660.0
2024-02-15 10:50:00,262.13,262.96,262.13,262.8,12435.0,253.4489,254.2514,253.4489,254.0967,12435.0
2024-02-15 11:00:00,262.84,263.02,262.54,262.78,21090.0,254.1353,254.3094,253.8453,254.0773,21090.0
2024-02-15 11:10:00,262.75,262.78,262.19,262.38,8388.0,254.0483,254.0773,253.5069,253.6906,8388.0
2024-02-15 11:20:00,262.01,262.93,262.01,262.93,5605.0,253.3328,254.2224,253.3328,254.2224,5605.0
2024-02-15 11:30:00,262.73,263.5,262.73,263.37,4403.0,254.029,254.7735,254.029,254.6478,4403.0
2024-02-15 11:40:00,263.49,263.69,263.28,263.48,15701.0,254.7638,254.9572,254.5608,254.7541,15701.0
2024-02-15 11:50:00,263.56,263.56,262.56,262.56,17318.0,254.8315,254.8315,253.8646,253.8646,17318.0
2024-02-15 12:00:00,262.75,263.37,262.73,263.23,6625.0,254.0483,254.6478,254.029,254.5124,6625.0
2024-02-15 12:10:00,263.28,263.86,263.2,263.86,11852.0,254.5608,255.1216,254.4834,255.1216,11852.0
2024-02-15 12:20:00,263.72,264.1,263.43,263.99,10148.0,254.9862,255.3536,254.7058,255.2473,10148.0
2024-02-15 12:30:00,263.95,264.31,263.62,264.31,20328.0,255.2086,255.5567,254.8895,255.5567,20328.0
2024-02-15 12:40:00,264.16,264.5,264.11,264.13,13132.0,255.4116,255.7404,255.3633,255.3826,13132.0
2024-02-15 12:50:00,264.32,264.43,263.84,263.98,21500.0,255.5663,255.6727,255.1022,255.2376,21500.0
2024-02-15 13:00:00,263.87,264.41,263.84,264.32,31096.0,255.1312,255.6533,255.1022,255.5663,31096.0
2024-02-15 13:10:00,264.24,264.75,264.24,264.67,9298.0,255.489,255.9821,255.489,255.9047,9298.0
2024-02-15 13:20:00,264.7,265.24,264.68,265.24,24763.0,255.9337,256.4559,255.9144,256.4559,24763.0
2024-02-15 13:30:00,265.13,265.21,264.85,264.92,12750.0,256.3495,256.4268,256.0788,256.1465,12750.0
2024-02-15 13:40:00,265.0,265.14,264.36,264.36,8749.0,256.2238,256.3592,255.605,255.605,8749.0
2024-02-15 13:50:00,264.46,264.93,264.46,264.82,11169.0,255.7017,256.1561,255.7017,256.0498,11169.0
2024-02-15 14:00:00,264.83,265.56,264.83,265.5,23032.0,256.0594,256.7653,256.0594,256.7072,23032.0
2024-02-15 14:10:00,265.56,265.56,265.11,265.33,13294.0,256.7653,256.7653,256.3302,256.5429,13294.0
2024-02-15 14:20:00,265.33,265.43,265.13,265.32,5131.0,256.5429,256.6396,256.3495,256.5332,5131.0
2024-02-15 14:30:00,265.43,266.0,265.43,265.62,14487.0,256.6396,257.1907,256.6396,256.8233,14487.0
2024-02-15 14:40:00,265.73,266.23,265.72,266.23,8113.0,256.9296,257.4131,256.92,257.4131,8113.0
2024-02-15 14:50:00,266.34,266.63,266.09,266.51,11771.0,257.5194,257.7998,257.2777,257.6838,11771.0
2024-02-15 15:00:00,266.55,266.55,265.63,265.89,8023.0,257.7225,257.7225,256.8329,257.0843,8023.0
2024-02-15 15:10:00,266.01,266.46,266.01,266.4,13893.0,257.2004,257.6355,257.2004,257.5774,13893.0
2024-02-15 15:20:00,266.38,267.22,266.27,266.79,26466.0,257.5581,258.3703,257.4517,257.9545,26466.0
2024-02-15 15:30:00,266.52,266.87,265.97,266.19,35430.0,257.6935,258.0319,257.1617,257.3744,35430.0
2024-02-15 15:40:00,266.19,266.53,265.89,265.89,26923.0,257.3744,257.7031,257.0843,257.0843,26923.0
2024-02-15 15:50:00,265.93,266.12,265.71,265.79,101191.0,257.123,257.3067,256.9103,256.9876,101191.0
2024-02-16 09:30:00,265.24,265.58,264.31,264.75,25465.0,256.4559,256.7846,255.5567,255.9821,25465.0
2024-02-16 09:40:00,264.84,266.53,264.84,266.4,8952.0,256.0691,257.7031,256.0691,257.5774,8952.0
2024-02-16 09:50:00,266.86,267.04,265.6,265.73,12570.0,258.0222,258.1962,256.8039,256.9296,12570.0
2024-02-16 10:00:00,265.74,267.88,265.65,267.85,18156.0,256.9393,259.0084,256.8523,258.9794,18156.0
2024-02-16 10:10:00,267.97,269.38,267.76,268.91,35355.0,259.0954,260.4587,258.8924,260.0043,35355.0
2024-02-16 10:20:00,268.85,269.02,268.04,268.52,5858.0,259.9463,260.1107,259.1631,259.6272,5858.0
2024-02-16 10:30:00,268.59,268.64,268.18,268.63,13149.0,259.6949,259.7433,259.2985,259.7336,13149.0
2024-02-16 10:40:00,268.69,269.7,268.69,269.53,9083.0,259.7916,260.7682,259.7916,260.6038,9083.0
2024-02-16 10:50:00,269.57,269.57,268.61,268.96,8937.0,260.6425,260.6425,259.7142,260.0527,8937.0
2024-02-16 11:00:00,268.89,269.03,268.33,268.4,6060.0,259.985,260.1203,259.4435,259.5112,6060.0
2024-02-16 11:10:00,268.26,268.52,267.99,268.51,8343.0,259.3758,259.6272,259.1148,259.6176,8343.0
2024-02-16 11:20:00,268.52,268.89,268.46,268.89,3950.0,259.6272,259.985,259.5692,259.985,3950.0
2024-02-16 11:30:00,268.91,268.96,267.98,268.28,9895.0,260.0043,260.0527,259.1051,259.3952,9895.0
2024-02-16 11:40:00,268.34,268.8,268.3,268.55,11688.0,259.4532,259.898,259.4145,259.6562,11688.0
2024-02-16 11:50:00,268.62,268.78,268.05,268.11,9954.0,259.7239,259.8786,259.1728,259.2308,9954.0
2024-02-16 12:00:00,267.85,268.33,267.77,268.05,9991.0,258.9794,259.4435,258.9021,259.1728,9991.0
2024-02-16 12:10:00,268.06,268.09,267.84,267.9,4620.0,259.1825,259.2115,258.9697,259.0278,4620.0
2024-02-16 12:20:00,268.0,268.41,267.93,268.41,4915.0,259.1245,259.5209,259.0568,259.5209,4915.0
2024-02-16 12:30:00,268.5,268.54,268.05,268.2,4414.0,259.6079,259.6466,259.1728,259.3178,4414.0
2024-02-16 12:40:00,268.17,268.54,268.11,268.28,3693.0,259.2888,259.6466,259.2308,259.3952,3693.0
2024-02-16 12:50:00,268.23,268.3,267.81,267.81,3155.0,259.3468,259.4145,258.9407,258.9407,3155.0
2024-02-16 13:00:00,267.78,267.82,267.48,267.8,5593.0,258.9117,258.9504,258.6217,258.9311,5593.0
2024-02-16 13:10:00,267.78,267.94,267.66,267.88,3203.0,258.9117,259.0664,258.7957,259.0084,3203.0
2024-02-16 13:20:00,267.95,268.77,267.95,268.72,6233.0,259.0761,259.8689,259.0761,259.8206,6233.0
2024-02-16 13:30:00,268.79,269.0,268.65,268.74,7126.0,259.8883,260.0913,259.7529,259.8399,7126.0
2024-02-16 13:40:00,268.74,268.96,268.56,268.68,7229.0,259.8399,260.0527,259.6659,259.7819,7229.0
2024-02-16 13:50:00,268.72,268.8,268.44,268.44,7739.0,259.8206,259.898,259.5499,259.5499,7739.0
2024-02-16 14:00:00,268.45,268.6,268.31,268.48,14945.0,259.5595,259.7046,259.4242,259.5886,14945.0
2024-02-16 14:10:00,268.53,269.31,268.5,269.09,10617.0,259.6369,260.3911,259.6079,260.1784,10617.0
2024-02-16 14:20:00,269.01,269.08,268.61,268.66,10070.0,260.101,260.1687,259.7142,259.7626,10070.0
2024-02-16 14:30:00,268.66,268.66,268.06,268.15,13800.0,259.7626,259.7626,259.1825,259.2695,13800.0
2024-02-16 14:40:00,268.13,268.38,267.1,267.52,22385.0,259.2501,259.4919,258.2543,258.6603,22385.0
2024-02-16 14:50:00,267.53,267.95,267.43,267.59,16343.0,258.67,259.0761,258.5733,258.728,16343.0
2024-02-16 15:00:00,267.62,267.66,267.26,267.37,26738.0,258.757,258.7957,258.409,258.5153,26738.0
2024-02-16 15:10:00,267.39,267.85,267.24,267.75,14970.0,258.5347,258.9794,258.3896,258.8827,14970.0
2024-02-16 15:20:00,267.69,267.85,267.59,267.68,8652.0,258.8247,258.9794,258.728,258.815,8652.0
2024-02-16 15:30:00,267.75,267.75,266.83,266.89,24562.0,258.8827,258.8827,257.9932,258.0512,24562.0
2024-02-16 15:40:00,266.87,267.16,266.12,266.16,72755.0,258.0319,258.3123,257.3067,257.3454,72755.0
2024-02-16 15:50:00,266.26,267.42,266.17,266.48,144472.0,257.4421,258.5637,257.3551,257.6548,144472.0
2024-02-20 09:30:00,264.02,265.5,263.59,265.4,36090.0,255.2763,256.7072,254.8605,256.6106,36090.0
2024-02-20 09:40:00,265.38,265.67,264.85,265.55,21909.0,256.5912,256.8716,256.0788,256.7556,21909.0
2024-02-20 09:50:00,265.73,266.36,265.28,265.7,15309.0,256.9296,257.5388,256.4945,256.9006,15309.0
2024-02-20 10:00:00,265.72,266.01,265.1,265.66,12670.0,256.92,257.2004,256.3205,256.8619,12670.0
2024-02-20 10:10:00,265.68,266.04,265.01,265.91,16253.0,256.8813,257.2294,256.2335,257.1037,16253.0
2024-02-20 10:20:00,265.87,266.64,265.87,266.29,17229.0,257.065,257.8095,257.065,257.4711,17229.0
2024-02-20 10:30:00,266.19,266.28,265.8,266.16,9790.0,257.3744,257.4614,256.9973,257.3454,9790.0
2024-02-20 10:40:00,266.23,266.36,265.23,265.76,7569.0,257.4131,257.5388,256.4462,256.9586,7569.0
2024-02-20 10:50:00,265.84,266.05,265.5,265.76,6636.0,257.036,257.239,256.7072,256.9586,6636.0
2024-02-20 11:00:00,265.81,265.94,265.43,265.49,6845.0,257.007,257.1327,256.6396,256.6976,6845.0
2024-02-20 11:10:00,265.43,265.52,264.62,264.72,8797.0,256.6396,256.7266,255.8564,255.9531,8797.0
2024-02-20 11:20:00,264.6,264.63,264.18,264.24,5395.0,255.8371,255.8661,255.431,255.489,5395.0
2024-02-20 11:30:00,264.35,264.4,263.7,264.01,8716.0,255.5953,255.6437,254.9669,255.2666,8716.0
2024-02-20 11:40:00,263.94,264.0,263.58,263.72,4506.0,255.1989,255.2569,254.8508,254.9862,4506.0
2024-02-20 11:50:00,263.63,264.16,263.63,263.75,6768.0,254.8992,255.4116,254.8992,255.0152,6768.0
2024-02-20 12:00:00,263.66,263.66,263.11,263.36,7708.0,254.9282,254.9282,254.3964,254.6381,7708.0
2024-02-20 12:10:00,263.53,263.53,263.03,263.29,3894.0,254.8025,254.8025,254.319,254.5704,3894.0
2024-02-20 12:20:00,263.23,263.46,262.35,262.88,9639.0,254.5124,254.7348,253.6616,254.174,9639.0
2024-02-20 12:30:00,262.77,263.04,262.1,262.28,5309.0,254.0677,254.3287,253.4198,253.5939,5309.0
2024-02-20 12:40:00,262.36,263.02,262.36,262.85,5847.0,253.6712,254.3094,253.6712,254.145,5847.0
2024-02-20 12:50:00,262.74,263.06,262.45,263.03,8201.0,254.0386,254.3481,253.7583,254.319,8201.0
2024-02-20 13:00:00,263.06,263.23,262.97,263.19,10821.0,254.3481,254.5124,254.261,254.4737,10821.0
2024-02-20 13:10:00,263.19,263.64,263.1,263.64,15637.0,254.4737,254.9088,254.3867,254.9088,15637.0
2024-02-20 13:20:00,263.91,263.96,262.96,263.14,16034.0,255.1699,255.2182,254.2514,254.4254,16034.0
2024-02-20 13:30:00,263.01,263.23,262.97,263.2,7586.0,254.2997,254.5124,254.261,254.4834,7586.0
2024-02-20 13:40:00,263.21,263.61,263.2,263.52,5630.0,254.4931,254.8798,254.4834,254.7928,5630.0
2024-02-20 13:50:00,263.79,263.87,263.53,263.82,4067.0,255.0539,255.1312,254.8025,255.0829,4067.0
2024-02-20 14:00:00,263.78,263.86,263.43,263.55,6735.0,255.0442,255.1216,254.7058,254.8218,6735.0
2024-02-20 14:10:00,263.41,263.58,263.26,263.58,9013.0,254.6865,254.8508,254.5414,254.8508,9013.0
2024-02-20 14:20:00,263.53,263.53,262.66,263.06,11925.0,254.8025,254.8025,253.9613,254.3481,11925.0
2024-02-20 14:30:00,263.05,263.29,262.72,263.28,12833.0,254.3384,254.5704,254.0193,254.5608,12833.0
2024-02-20 14:40:00,263.25,263.6,263.16,263.52,14429.0,254.5318,254.8702,254.4447,254.7928,14429.0
2024-02-20 14:50:00,263.49,263.52,262.83,262.84,9720.0,254.7638,254.7928,254.1257,254.1353,9720.0
2024-02-20 15:00:00,262.81,262.86,262.28,262.55,15413.0,254.1063,254.1547,253.5939,253.8549,15413.0
2024-02-20 15:10:00,262.55,262.76,262.34,262.54,12644.0,253.8549,254.058,253.6519,253.8453,12644.0
2024-02-20 15:20:00,262.63,263.12,262.45,263.11,18038.0,253.9323,254.4061,253.7583,254.3964,18038.0
2024-02-20 15:30:00,263.19,263.2,262.06,262.06,27186.0,254.4737,254.4834,253.3812,253.3812,27186.0
2024-02-20 15:40:00,262.05,262.65,261.94,262.33,26432.0,253.3715,253.9516,253.2651,253.6422,26432.0
2024-02-20 15:50:00,262.41,262.46,261.7,261.96,115094.0,253.7196,253.7679,253.0331,253.2845,115094.0
2024-02-21 09:30:00,262.36,263.8,261.76,263.8,21872.0,253.6712,255.0635,253.0911,255.0635,21872.0
2024-02-21 09:40:00,264.1,264.62,263.86,264.3,15751.0,255.3536,255.8564,255.1216,255.547,15751.0
2024-02-21 09:50:00,264.4,264.69,264.07,264.21,8791.0,255.6437,255.9241,255.3246,255.46,8791.0
2024-02-21 10:00:00,264.21,264.6,263.88,264.39,10559.0,255.46,255.8371,255.1409,255.634,10559.0
2024-02-21 10:10:00,264.41,264.86,264.28,264.7,13383.0,255.6533,256.0884,255.5276,255.9337,13383.0
2024-02-21 10:20:00,264.7,265.02,263.96,264.05,11446.0,255.9337,256.2431,255.2182,255.3053,11446.0
2024-02-21 10:30:00,264.05,264.52,263.66,264.29,18059.0,255.3053,255.7597,254.9282,255.5373,18059.0
2024-02-21 10:40:00,264.38,264.75,264.15,264.5,17133.0,255.6243,255.9821,255.402,255.7404,17133.0
2024-02-21 10:50:00,264.53,265.08,264.44,265.03,16918.0,255.7694,256.3012,255.6823,256.2528,16918.0
2024-02-21 11:00:00,265.04,265.1,264.71,264.99,28574.0,256.2625,256.3205,255.9434,256.2141,28574.0
2024-02-21 11:10:00,264.92,265.23,264.86,265.03,28400.0,256.1465,256.4462,256.0884,256.2528,28400.0
2024-02-21 11:20:00,265.09,265.61,264.84,265.61,19659.0,256.3108,256.8136,256.0691,256.8136,19659.0
2024-02-21 11:30:00,265.54,265.62,265.25,265.58,8038.0,256.7459,256.8233,256.4655,256.7846,8038.0
2024-02-21 11:40:00,265.48,265.89,265.34,265.66,8385.0,256.6879,257.0843,256.5525,256.8619,8385.0
2024-02-21 11:50:00,265.72,266.17,265.61,266.09,12027.0,256.92,257.3551,256.8136,257.2777,12027.0
2024-02-21 12:00:00,266.12,266.15,265.81,266.09,12350.0,257.3067,257.3357,257.007,257.2777,12350.0
2024-02-21 12:10:00,266.04,266.04,265.45,265.6,5748.0,257.2294,257.2294,256.6589,256.8039,5748.0
2024-02-21 12:20:00,265.66,265.87,265.4,265.54,8056.0,256.8619,257.065,256.6106,256.7459,8056.0
2024-02-21 12:30:00,265.48,265.49,265.01,265.21,13097.0,256.6879,256.6976,256.2335,256.4268,13097.0
2024-02-21 12:40:00,265.15,265.65,265.13,265.59,9816.0,256.3688,256.8523,256.3495,256.7943,9816.0
2024-02-21 12:50:00,265.52,266.29,265.38,266.29,8667.0,256.7266,257.4711,256.5912,257.4711,8667.0
2024-02-21 13:00:00,266.29,266.29,265.3,265.43,26093.0,257.4711,257.4711,256.5139,256.6396,26093.0
2024-02-21 13:10:00,265.34,265.64,265.1,265.64,12844.0,256.5525,256.8426,256.3205,256.8426,12844.0
2024-02-21 13:20:00,265.75,265.86,265.24,265.26,17345.0,256.949,257.0553,256.4559,256.4752,17345.0
2024-02-21 13:30:00,265.26,265.36,265.04,265.25,14167.0,256.4752,256.5719,256.2625,256.4655,14167.0
2024-02-21 13:40:00,265.22,265.87,265.12,265.87,6685.0,256.4365,257.065,256.3398,257.065,6685.0
2024-02-21 13:50:00,265.86,265.86,265.42,265.49,6716.0,257.0553,257.0553,256.6299,256.6976,6716.0
2024-02-21 14:00:00,265.47,265.71,265.09,265.41,16053.0,256.6782,256.9103,256.3108,256.6202,16053.0
2024-02-21 14:10:00,265.4,265.43,264.83,264.96,8731.0,256.6106,256.6396,256.0594,256.1851,8731.0
2024-02-21 14:20:00,264.88,265.09,264.38,264.87,9207.0,256.1078,256.3108,255.6243,256.0981,9207.0
2024-02-21 14:30:00,264.77,264.83,264.03,264.03,12109.0,256.0014,256.0594,255.2859,255.2859,12109.0
2024-02-21 14:40:00,264.09,264.55,263.96,264.48,20594.0,255.3439,255.7887,255.2182,255.721,20594.0
2024-02-21 14:50:00,264.45,264.45,264.15,264.2,17415.0,255.692,255.692,255.402,255.4503,17415.0
2024-02-21 15:00:00,264.21,264.21,263.2,263.27,9482.0,255.46,255.46,254.4834,254.5511,9482.0
2024-02-21 15:10:00,263.28,263.28,262.86,263.05,13739.0,254.5608,254.5608,254.1547,254.3384,13739.0
2024-02-21 15:20:00,263.02,263.1,262.77,262.98,17618.0,254.3094,254.3867,254.0677,254.2707,17618.0
2024-02-21 15:30:00,262.96,263.53,262.85,263.37,19788.0,254.2514,254.8025,254.145,254.6478,19788.0
2024-02-21 15:40:00,263.48,263.58,263.01,263.3,21909.0,254.7541,254.8508,254.2997,254.5801,21909.0
2024-02-21 15:50:00,263.32,263.76,262.86,263.19,74074.0,254.5994,255.0249,254.1547,254.4737,74074.0
2024-02-22 09:30:00,262.51,263.45,261.15,261.8,19896.0,255.4383,256.353,254.115,254.7475,19896.0
2024-02-22 09:40:00,262.1,262.23,261.25,262.01,12824.0,255.0394,255.1659,254.2123,254.9518,12824.0
2024-02-22 09:50:00,262.21,262.9,261.75,261.75,3898.0,255.1464,255.8178,254.6988,254.6988,3898.0
2024-02-22 10:00:00,261.76,262.74,261.74,261.93,10319.0,254.7085,255.6621,254.6891,254.874,10319.0
2024-02-22 10:10:00,261.93,261.94,259.93,260.05,29092.0,254.874,254.8837,252.9278,253.0446,29092.0
2024-02-22 10:20:00,260.18,260.44,259.47,259.98,19913.0,253.1711,253.4241,252.4802,252.9765,19913.0
2024-02-22 10:30:00,259.81,260.06,259.44,259.85,13487.0,252.8111,253.0543,252.451,252.85,13487.0
2024-02-22 10:40:00,259.71,259.87,259.06,259.42,7835.0,252.7138,252.8695,252.0813,252.4316,7835.0
2024-02-22 10:50:00,259.42,260.31,259.32,260.24,10531.0,252.4316,253.2976,252.3343,253.2295,10531.0
2024-02-22 11:00:00,260.23,260.36,259.88,260.2,7723.0,253.2198,253.3463,252.8792,253.1906,7723.0
2024-02-22 11:10:00,260.32,260.94,260.32,260.85,6024.0,253.3073,253.9106,253.3073,253.8231,6024.0
2024-02-22 11:20:00,260.77,261.09,260.6,261.0,7507.0,253.7452,254.0566,253.5798,253.969,7507.0
2024-02-22 11:30:00,261.0,261.11,260.95,260.98,4864.0,253.969,254.0761,253.9204,253.9496,4864.0
2024-02-22 11:40:00,261.1,261.61,260.81,260.97,8261.0,254.0663,254.5626,253.7841,253.9398,8261.0
2024-02-22 11:50:00,261.03,261.06,260.74,260.78,12084.0,253.9982,254.0274,253.716,253.7549,12084.0
2024-02-22 12:00:00,260.81,261.24,260.64,260.95,27965.0,253.7841,254.2026,253.6187,253.9204,27965.0
2024-02-22 12:10:00,260.88,260.94,260.46,260.49,12956.0,253.8523,253.9106,253.4436,253.4728,12956.0
2024-02-22 12:20:00,260.53,260.55,259.91,260.2,18229.0,253.5117,253.5311,252.9084,253.1906,18229.0
2024-02-22 12:30:00,260.27,260.28,259.28,259.86,12678.0,253.2587,253.2684,252.2954,252.8597,12678.0
2024-02-22 12:40:00,259.8,259.83,259.5,259.61,5122.0,252.8013,252.8305,252.5094,252.6165,5122.0
2024-02-22 12:50:00,259.84,259.88,259.56,259.56,4785.0,252.8403,252.8792,252.5678,252.5678,4785.0
2024-02-22 13:00:00,259.62,259.86,259.4,259.4,8792.0,252.6262,252.8597,252.4121,252.4121,8792.0
2024-02-22 13:10:00,259.33,259.53,259.11,259.51,6368.0,252.344,252.5386,252.1299,252.5192,6368.0
2024-02-22 13:20:00,259.55,260.04,259.54,260.01,5136.0,252.5581,253.0349,252.5484,253.0057,5136.0
2024-02-22 13:30:00,260.02,260.15,259.83,260.15,7856.0,253.0154,253.1419,252.8305,253.1419,7856.0
2024-02-22 13:40:00,260.15,260.26,259.93,260.1,7874.0,253.1419,253.249,252.9278,253.0933,7874.0
2024-02-22 13:50:00,260.03,260.15,259.8,260.09,10242.0,253.0252,253.1419,252.8013,253.0835,10242.0
2024-02-22 14:00:00,260.12,260.53,260.12,260.22,10212.0,253.1127,253.5117,253.1127,253.21,10212.0
2024-02-22 14:10:00,260.28,260.53,260.24,260.37,11181.0,253.2684,253.5117,253.2295,253.356,11181.0
2024-02-22 14:20:00,260.38,260.72,260.35,260.69,15908.0,253.3657,253.6966,253.3365,253.6674,15908.0
2024-02-22 14:30:00,260.66,260.72,260.0,260.18,18214.0,253.6382,253.6966,252.996,253.1711,18214.0
2024-02-22 14:40:00,260.18,260.67,260.11,260.36,10763.0,253.1711,253.6479,253.103,253.3463,10763.0
2024-02-22 14:50:00,260.42,260.8,260.15,260.35,12541.0,253.4046,253.7744,253.1419,253.3365,12541.0
2024-02-22 15:00:00,260.25,260.54,260.12,260.51,12371.0,253.2392,253.5214,253.1127,253.4922,12371.0
2024-02-22 15:10:00,260.47,261.48,260.43,261.48,11124.0,253.4533,254.4361,253.4144,254.4361,11124.0
2024-02-22 15:20:00,261.53,261.84,261.51,261.74,12706.0,254.4847,254.7864,254.4653,254.6891,12706.0
2024-02-22 15:30:00,261.78,262.41,261.61,262.38,22963.0,254.728,255.341,254.5626,255.3118,22963.0
2024-02-22 15:40:00,262.46,262.84,262.19,262.6,24004.0,255.3897,255.7595,255.127,255.5259,24004.0
2024-02-22 15:50:00,262.61,263.31,262.39,262.88,75869.0,255.5356,256.2168,255.3216,255.7984,75869.0
2024-02-23 09:30:00,262.94,263.26,261.06,261.5,21115.0,255.8568,256.1681,254.0274,254.4556,21115.0
2024-02-23 09:40:00,261.68,261.68,260.02,260.79,25933.0,254.6307,254.6307,253.0154,253.7647,25933.0
2024-02-23 09:50:00,260.59,260.59,259.84,260.4,26872.0,253.5701,253.5701,252.8403,253.3852,26872.0
2024-02-23 10:00:00,260.16,260.97,259.61,260.97,22433.0,253.1516,253.9398,252.6165,253.9398,22433.0
2024-02-23 10:10:00,260.72,261.5,260.67,261.5,11635.0,253.6966,254.4556,253.6479,254.4556,11635.0
2024-02-23 10:20:00,261.66,262.15,261.65,262.08,9205.0,254.6112,255.088,254.6015,255.0199,9205.0
2024-02-23 10:30:00,262.0,262.01,261.59,261.83,10028.0,254.9421,254.9518,254.5431,254.7767,10028.0
2024-02-23 10:40:00,261.95,262.52,261.92,262.15,7373.0,254.8934,255.4481,254.8642,255.088,7373.0
2024-02-23 10:50:00,262.24,262.73,261.91,262.73,9019.0,255.1756,255.6524,254.8545,255.6524,9019.0
2024-02-23 11:00:00,262.84,262.87,262.07,262.33,16627.0,255.7595,255.7886,255.0102,255.2632,16627.0
2024-02-23 11:10:00,262.31,262.45,262.11,262.36,11155.0,255.2437,255.38,255.0491,255.2924,11155.0
2024-02-23 11:20:00,262.31,262.71,262.24,262.71,12974.0,255.2437,255.633,255.1756,255.633,12974.0
2024-02-23 11:30:00,262.69,263.38,262.68,263.38,12815.0,255.6135,256.2849,255.6038,256.2849,12815.0
2024-02-23 11:40:00,263.34,263.34,262.98,263.1,7827.0,256.246,256.246,255.8957,256.0124,7827.0
2024-02-23 11:50:00,263.02,263.26,262.96,262.98,8260.0,255.9346,256.1681,255.8762,255.8957,8260.0
2024-02-23 12:00:00,263.02,263.42,262.95,263.39,8152.0,255.9346,256.3238,255.8665,256.2946,8152.0
2024-02-23 12:10:00,263.4,263.5,263.22,263.41,8771.0,256.3044,256.4017,256.1292,256.3141,8771.0
2024-02-23 12:20:00,263.5,263.6,263.25,263.33,10929.0,256.4017,256.499,256.1584,256.2363,10929.0
2024-02-23 12:30:00,263.35,263.67,263.19,263.67,9659.0,256.2557,256.5671,256.1,256.5671,9659.0
2024-02-23 12:40:00,263.59,263.65,263.34,263.51,11819.0,256.4892,256.5476,256.246,256.4114,11819.0
2024-02-23 12:50:00,263.51,263.52,263.18,263.19,14883.0,256.4114,256.4211,256.0903,256.1,14883.0
2024-02-23 13:00:00,263.13,263.23,262.87,262.94,11505.0,256.0416,256.1389,255.7886,255.8568,11505.0
2024-02-23 13:10:00,262.94,263.22,262.92,263.13,15192.0,255.8568,256.1292,255.8373,256.0416,15192.0
2024-02-23 13:20:00,263.13,263.58,263.12,263.53,9898.0,256.0416,256.4795,256.0319,256.4309,9898.0
2024-02-23 13:30:00,263.53,264.17,263.47,264.03,8801.0,256.4309,257.0536,256.3725,256.9174,8801.0
2024-02-23 13:40:00,263.97,264.06,263.74,263.91,11128.0,256.859,256.9466,256.6352,256.8006,11128.0
2024-02-23 13:50:00,263.97,264.02,263.63,263.63,10455.0,256.859,256.9077,256.5282,256.5282,10455.0
2024-02-23 14:00:00,263.61,263.7,263.28,263.3,18480.0,256.5087,256.5963,256.1876,256.2071,18480.0
2024-02-23 14:10:00,263.32,263.5,263.1,263.46,11437.0,256.2265,256.4017,256.0124,256.3628,11437.0
2024-02-23 14:20:00,263.39,263.58,263.29,263.53,15402.0,256.2946,256.4795,256.1973,256.4309,15402.0
2024-02-23 14:30:00,263.41,263.41,263.06,263.34,12161.0,256.3141,256.3141,255.9735,256.246,12161.0
2024-02-23 14:40:00,263.36,263.43,263.09,263.26,13168.0,256.2654,256.3336,256.0027,256.1681,13168.0
2024-02-23 14:50:00,263.21,263.51,263.13,263.49,9893.0,256.1195,256.4114,256.0416,256.3919,9893.0
2024-02-23 15:00:00,263.52,263.59,263.18,263.24,15351.0,256.4211,256.4892,256.0903,256.1487,15351.0
2024-02-23 15:10:00,263.24,263.38,263.04,263.24,13051.0,256.1487,256.2849,255.9541,256.1487,13051.0
2024-02-23 15:20:00,263.25,263.39,263.04,263.19,12370.0,256.1584,256.2946,255.9541,256.1,12370.0
2024-02-23 15:30:00,263.23,263.43,263.16,263.41,17576.0,256.1389,256.3336,256.0708,256.3141,17576.0
2024-02-23 15:40:00,263.45,264.03,263.44,264.0,17833.0,256.353,256.9174,256.3433,256.8882,17833.0
2024-02-23 15:50:00,263.9,264.31,263.73,263.93,87838.0,256.7909,257.1899,256.6255,256.8201,87838.0
2024-02-26 09:30:00,264.0,264.43,261.94,263.82,27790.0,256.8882,257.3066,254.8837,256.7131,27790.0
2024-02-26 09:40:00,263.99,265.82,263.99,265.03,18509.0,256.8785,258.6592,256.8785,257.8905,18509.0
2024-02-26 09:50:00,265.03,265.48,264.79,265.15,10591.0,257.8905,258.3283,257.6569,258.0072,10591.0
2024-02-26 10:00:00,265.15,265.22,264.36,265.01,16463.0,258.0072,258.0753,257.2385,257.871,16463.0
2024-02-26 10:10:00,265.0,265.33,264.73,264.85,3953.0,257.8613,258.1824,257.5985,257.7153,3953.0
2024-02-26 10:20:00,264.57,266.2,264.57,266.2,12431.0,257.4428,259.0289,257.4428,259.0289,12431.0
2024-02-26 10:30:00,265.97,266.66,265.96,266.37,8350.0,258.8051,259.4765,258.7954,259.1944,8350.0
2024-02-26 10:40:00,266.31,266.43,265.7,265.74,5532.0,259.136,259.2527,258.5424,258.5813,5532.0
2024-02-26 10:50:00,265.77,266.11,265.62,265.81,10497.0,258.6105,258.9414,258.4646,258.6494,10497.0
2024-02-26 11:00:00,265.9,265.9,265.29,265.53,8821.0,258.737,258.737,258.1435,258.377,8821.0
2024-02-26 11:10:00,265.53,266.06,265.45,265.8,14521.0,258.377,258.8927,258.2991,258.6397,14521.0
2024-02-26 11:20:00,265.74,265.96,265.74,265.89,5755.0,258.5813,258.7954,258.5813,258.7273,5755.0
2024-02-26 11:30:00,265.9,265.9,265.37,265.49,11392.0,258.737,258.737,258.2213,258.3381,11392.0
2024-02-26 11:40:00,265.48,265.69,265.38,265.69,5713.0,258.3283,258.5327,258.231,258.5327,5713.0
2024-02-26 11:50:00,265.61,265.87,265.61,265.75,7149.0,258.4548,258.7078,258.4548,258.5911,7149.0
2024-02-26 12:00:00,265.66,265.81,265.42,265.81,3179.0,258.5035,258.6494,258.27,258.6494,3179.0
2024-02-26 12:10:00,265.71,265.82,265.57,265.64,4232.0,258.5521,258.6592,258.4159,258.484,4232.0
2024-02-26 12:20:00,265.57,265.99,265.57,265.99,4106.0,258.4159,258.8246,258.4159,258.8246,4106.0
2024-02-26 12:30:00,266.05,266.05,265.63,265.73,3405.0,258.883,258.883,258.4743,258.5716,3405.0
2024-02-26 12:40:00,265.81,265.93,265.77,265.84,3527.0,258.6494,258.7662,258.6105,258.6786,3527.0
2024-02-26 12:50:00,265.78,265.92,265.65,265.92,4552.0,258.6203,258.7565,258.4938,258.7565,4552.0
2024-02-26 13:00:00,265.92,265.94,265.73,265.76,3214.0,258.7565,258.7759,258.5716,258.6008,3214.0
2024-02-26 13:10:00,265.88,265.89,265.46,265.46,7131.0,258.7176,258.7273,258.3089,258.3089,7131.0
2024-02-26 13:20:00,265.42,265.45,265.07,265.12,10030.0,258.27,258.2991,257.9294,257.978,10030.0
2024-02-26 13:30:00,265.09,265.19,264.96,265.1,9504.0,257.9488,258.0461,257.8223,257.9586,9504.0
2024-02-26 13:40:00,265.16,265.36,265.07,265.13,4963.0,258.017,258.2116,257.9294,257.9878,4963.0
2024-02-26 13:50:00,265.13,265.33,265.11,265.33,1836.0,257.9878,258.1824,257.9683,258.1824,1836.0
2024-02-26 14:00:00,265.33,265.47,265.28,265.36,6551.0,258.1824,258.3186,258.1337,258.2116,6551.0
2024-02-26 14:10:00,265.35,265.74,265.25,265.52,8964.0,258.2018,258.5813,258.1045,258.3673,8964.0
2024-02-26 14:20:00,265.48,266.0,265.45,266.0,4443.0,258.3283,258.8343,258.2991,258.8343,4443.0
2024-02-26 14:30:00,266.05,266.2,265.73,266.0,8181.0,258.883,259.0289,258.5716,258.8343,8181.0
2024-02-26 14:40:00,266.12,266.35,265.97,266.16,7476.0,258.9511,259.1749,258.8051,258.99,7476.0
2024-02-26 14:50:00,266.2,266.57,266.2,266.51,8590.0,259.0289,259.389,259.0289,259.3306,8590.0
2024-02-26 15:00:00,266.57,266.8,266.35,266.44,11210.0,259.389,259.6128,259.1749,259.2625,11210.0
2024-02-26 15:10:00,266.5,266.51,266.23,266.28,9940.0,259.3209,259.3306,259.0581,259.1068,9940.0
2024-02-26 15:20:00,266.34,266.75,266.27,266.63,7865.0,259.1652,259.5641,259.0971,259.4474,7865.0
2024-02-26 15:30:00,266.66,266.73,266.27,266.42,10980.0,259.4765,259.5447,259.0971,259.243,10980.0
2024-02-26 15:40:00,266.43,266.53,265.97,266.52,23769.0,259.2527,259.35,258.8051,259.3403,23769.0
2024-02-26 15:50:00,266.47,266.68,265.96,265.99,68851.0,259.2917,259.496,258.7954,258.8246,68851.0
2024-02-27 09:30:00,266.88,268.5,266.78,268.5,34582.0,259.6906,261.267,259.5933,261.267,34582.0
2024-02-27 09:40:00,268.18,268.34,267.25,267.25,12368.0,260.9556,261.1113,260.0507,260.0507,12368.0
2024-02-27 09:50:00,267.2,267.22,266.5,266.81,13059.0,260.002,260.0215,259.3209,259.6225,13059.0
2024-02-27 10:00:00,266.98,267.93,266.76,267.36,16838.0,259.7879,260.7123,259.5739,260.1577,16838.0
2024-02-27 10:10:00,267.26,267.76,266.67,267.76,14687.0,260.0604,260.5469,259.4863,260.5469,14687.0
2024-02-27 10:20:00,267.53,267.59,266.8,267.56,6448.0,260.3231,260.3815,259.6128,260.3523,6448.0
2024-02-27 10:30:00,267.65,267.78,267.23,267.49,8111.0,260.4399,260.5664,260.0312,260.2842,8111.0
2024-02-27 10:40:00,267.29,267.4,266.98,267.18,7992.0,260.0896,260.1966,259.7879,259.9825,7992.0
2024-02-27 10:50:00,267.24,267.85,267.21,267.69,8350.0,260.0409,260.6345,260.0117,260.4788,8350.0
2024-02-27 11:00:00,267.85,267.93,267.49,267.49,15320.0,260.6345,260.7123,260.2842,260.2842,15320.0
2024-02-27 11:10:00,267.58,267.95,267.16,267.33,28536.0,260.3718,260.7318,259.9631,260.1285,28536.0
2024-02-27 11:20:00,267.33,268.66,267.33,268.62,30405.0,260.1285,261.4227,260.1285,261.3837,30405.0
2024-02-27 11:30:00,268.62,268.62,267.92,268.06,25988.0,261.3837,261.3837,260.7026,260.8388,25988.0
2024-02-27 11:40:00,268.13,268.55,268.0,268.21,17433.0,260.9069,261.3156,260.7804,260.9848,17433.0
2024-02-27 11:50:00,268.25,268.32,267.7,267.91,16548.0,261.0237,261.0918,260.4885,260.6929,16548.0
2024-02-27 12:00:00,267.91,268.06,267.25,267.27,36076.0,260.6929,260.8388,260.0507,260.0701,36076.0
2024-02-27 12:10:00,267.27,267.73,267.27,267.62,31790.0,260.0701,260.5177,260.0701,260.4107,31790.0
2024-02-27 12:20:00,267.64,268.26,267.4,268.24,33781.0,260.4301,261.0334,260.1966,261.014,33781.0
2024-02-27 12:30:00,268.18,268.24,268.02,268.13,28290.0,260.9556,261.014,260.7999,260.9069,28290.0
2024-02-27 12:40:00,268.09,268.58,268.07,268.26,38020.0,260.868,261.3448,260.8486,261.0334,38020.0
2024-02-27 12:50:00,268.26,268.49,267.88,268.03,40885.0,261.0334,261.2572,260.6637,260.8096,40885.0
2024-02-27 13:00:00,267.96,267.96,267.22,267.85,38069.0,260.7415,260.7415,260.0215,260.6345,38069.0
2024-02-27 13:10:00,267.85,268.62,267.85,268.51,47756.0,260.6345,261.3837,260.6345,261.2767,47756.0
2024-02-27 13:20:00,268.55,269.0,268.48,268.81,43176.0,261.3156,261.7535,261.2475,261.5686,43176.0
2024-02-27 13:30:00,268.81,268.87,268.41,268.44,44467.0,261.5686,261.627,261.1794,261.2086,44467.0
2024-02-27 13:40:00,268.44,268.57,268.05,268.09,43239.0,261.2086,261.3351,260.8291,260.868,43239.0
2024-02-27 13:50:00,268.09,268.14,267.09,267.09,40374.0,260.868,260.9167,259.895,259.895,40374.0
2024-02-27 14:00:00,267.07,267.1,266.29,266.74,39511.0,259.8755,259.9047,259.1165,259.5544,39511.0
2024-02-27 14:10:00,266.67,266.78,266.25,266.66,46153.0,259.4863,259.5933,259.0776,259.4765,46153.0
2024-02-27 14:20:00,266.66,266.67,266.05,266.05,61012.0,259.4765,259.4863,258.883,258.883,61012.0
2024-02-27 14:30:00,266.05,267.23,266.0,266.71,61729.0,258.883,260.0312,258.8343,259.5252,61729.0
2024-02-27 14:40:00,266.75,266.83,266.19,266.59,61619.0,259.5641,259.642,259.0192,259.4084,61619.0
2024-02-27 14:50:00,266.59,267.07,266.29,266.97,51853.0,259.4084,259.8755,259.1165,259.7782,51853.0
2024-02-27 15:00:00,266.98,267.11,266.86,267.08,57671.0,259.7879,259.9144,259.6712,259.8852,57671.0
2024-02-27 15:10:00,267.13,267.44,267.02,267.07,48938.0,259.9339,260.2355,259.8268,259.8755,48938.0
2024-02-27 15:20:00,267.07,267.39,266.98,267.3,50059.0,259.8755,260.1869,259.7879,260.0993,50059.0
2024-02-27 15:30:00,267.3,267.58,267.3,267.43,71607.0,260.0993,260.3718,260.0993,260.2258,71607.0
2024-02-27 15:40:00,267.42,268.78,267.42,268.78,69337.0,260.2161,261.5394,260.2161,261.5394,69337.0
2024-02-27 15:50:00,268.63,268.89,268.32,268.56,138219.0,261.3935,261.6465,261.0918,261.3254,138219.0
2024-02-28 09:30:00,268.77,269.0,267.46,268.97,18292.0,261.5297,261.7535,260.255,261.7243,18292.0
2024-02-28 09:40:00,268.99,271.74,268.64,271.62,24089.0,261.7438,264.4197,261.4032,264.3029,24089.0
2024-02-28 09:50:00,271.72,271.73,270.15,270.32,15726.0,264.4002,264.41,262.8725,263.038,15726.0
2024-02-28 10:00:00,270.42,271.31,270.0,271.31,19392.0,263.1353,264.0013,262.7266,264.0013,19392.0
2024-02-28 10:10:00,271.19,271.74,270.98,271.38,9054.0,263.8845,264.4197,263.6802,264.0694,9054.0
2024-02-28 10:20:00,271.4,272.5,271.27,272.12,20992.0,264.0889,265.1592,263.9624,264.7895,20992.0
2024-02-28 10:30:00,272.09,272.33,271.68,271.77,22142.0,264.7603,264.9938,264.3613,264.4489,22142.0
2024-02-28 10:40:00,271.79,272.92,271.68,272.92,24087.0,264.4684,265.5679,264.3613,265.5679,24087.0
2024-02-28 10:50:00,272.86,273.23,272.36,272.63,24254.0,265.5095,265.8696,265.023,265.2857,24254.0
2024-02-28 11:00:00,272.72,273.02,272.26,272.27,35964.0,265.3733,265.6652,264.9257,264.9354,35964.0
2024-02-28 11:10:00,272.22,272.37,271.47,271.61,25241.0,264.8868,265.0327,264.157,264.2932,25241.0
2024-02-28 11:20:00,271.56,271.56,270.65,271.31,24606.0,264.2445,264.2445,263.3591,264.0013,24606.0
2024-02-28 11:30:00,271.31,271.48,270.56,271.34,20776.0,264.0013,264.1667,263.2715,264.0305,20776.0
2024-02-28 11:40:00,271.5,271.54,271.03,271.37,15856.0,264.1862,264.2251,263.7288,264.0597,15856.0
2024-02-28 11:50:00,271.4,271.74,271.12,271.2,15051.0,264.0889,264.4197,263.8164,263.8942,15051.0
2024-02-28 12:00:00,271.32,271.32,270.41,270.5,12894.0,264.011,264.011,263.1255,263.2131,12894.0
2024-02-28 12:10:00,270.54,271.03,270.44,270.94,14957.0,263.252,263.7288,263.1547,263.6413,14957.0
2024-02-28 12:20:00,270.94,271.05,270.52,271.05,14477.0,263.6413,263.7483,263.2326,263.7483,14477.0
2024-02-28 12:30:00,270.94,271.18,270.86,271.0,16675.0,263.6413,263.8748,263.5634,263.6996,16675.0
2024-02-28 12:40:00,270.91,271.26,270.73,270.78,25798.0,263.6121,263.9526,263.4369,263.4856,25798.0
2024-02-28 12:50:00,270.78,271.75,270.71,271.32,25454.0,263.4856,264.4294,263.4174,264.011,25454.0
2024-02-28 13:00:00,271.31,271.91,270.98,271.0,32852.0,264.0013,264.5851,263.6802,263.6996,32852.0
2024-02-28 13:10:00,271.1,271.51,271.1,271.2,30268.0,263.7969,264.1959,263.7969,263.8942,30268.0
2024-02-28 13:20:00,271.27,272.0,271.12,271.97,29364.0,263.9624,264.6727,263.8164,264.6435,29364.0
2024-02-28 13:30:00,272.0,272.35,271.2,271.38,45412.0,264.6727,265.0133,263.8942,264.0694,45412.0
2024-02-28 13:40:00,271.41,271.9,270.64,271.79,50494.0,264.0986,264.5754,263.3493,264.4684,50494.0
2024-02-28 13:50:00,271.68,271.89,270.97,271.26,52386.0,264.3613,264.5657,263.6704,263.9526,52386.0
2024-02-28 14:00:00,271.36,271.42,270.22,270.3,33790.0,264.0499,264.1083,262.9406,263.0185,33790.0
2024-02-28 14:10:00,270.3,270.41,269.61,270.27,41985.0,263.0185,263.1255,262.3471,262.9893,41985.0
2024-02-28 14:20:00,270.27,270.33,269.84,270.27,39968.0,262.9893,263.0477,262.5709,262.9893,39968.0
2024-02-28 14:30:00,270.29,270.53,269.97,270.08,38311.0,263.0088,263.2423,262.6974,262.8044,38311.0
2024-02-28 14:40:00,270.13,270.2,269.75,269.83,41685.0,262.8531,262.9212,262.4833,262.5612,41685.0
2024-02-28 14:50:00,269.91,270.49,269.58,270.32,35590.0,262.639,263.2034,262.3179,263.038,35590.0
2024-02-28 15:00:00,270.42,270.42,269.88,270.0,42885.0,263.1353,263.1353,262.6098,262.7266,42885.0
2024-02-28 15:10:00,269.94,270.44,269.78,270.36,30515.0,262.6682,263.1547,262.5125,263.0769,30515.0
2024-02-28 15:20:00,270.42,270.44,270.12,270.26,44440.0,263.1353,263.1547,262.8433,262.9796,44440.0
2024-02-28 15:30:00,270.18,270.19,269.72,270.11,51823.0,262.9017,262.9115,262.4541,262.8336,51823.0
2024-02-28 15:40:00,270.12,271.37,270.07,271.37,46366.0,262.8433,264.0597,262.7947,264.0597,46366.0
2024-02-28 15:50:00,271.37,271.47,270.23,270.37,113223.0,264.0597,264.157,262.9504,263.0866,113223.0
2024-02-29 09:30:00,271.09,271.98,270.01,271.66,32122.0,263.7872,264.6532,262.7363,264.3419,32122.0
2024-02-29 09:40:00,271.37,271.72,270.85,271.47,13943.0,264.0597,264.4002,263.5537,264.157,13943.0
2024-02-29 09:50:00,271.71,271.81,269.94,270.54,24105.0,264.3905,264.4878,262.6682,263.252,24105.0
2024-02-29 10:00:00,270.62,270.86,270.1,270.15,18974.0,263.3299,263.5634,262.8239,262.8725,18974.0
2024-02-29 10:10:00,269.94,269.94,268.96,269.55,14195.0,262.6682,262.6682,261.7146,262.2887,14195.0
2024-02-29 10:20:00,269.71,270.45,269.36,270.25,16683.0,262.4444,263.1645,262.1038,262.9698,16683.0
2024-02-29 10:30:00,270.4,270.56,269.82,269.84,15801.0,263.1158,263.2715,262.5514,262.5709,15801.0
2024-02-29 10:40:00,269.79,270.15,269.65,270.13,16541.0,262.5222,262.8725,262.386,262.8531,16541.0
2024-02-29 10:50:00,270.04,270.42,270.03,270.24,18455.0,262.7655,263.1353,262.7558,262.9601,18455.0
2024-02-29 11:00:00,270.24,270.76,270.24,270.28,17349.0,262.9601,263.4661,262.9601,262.999,17349.0
2024-02-29 11:10:00,270.3,270.47,270.09,270.44,14520.0,263.0185,263.1839,262.8141,263.1547,14520.0
2024-02-29 11:20:00,270.47,270.62,270.38,270.51,13202.0,263.1839,263.3299,263.0963,263.2228,13202.0
2024-02-29 11:30:00,270.44,270.45,269.71,269.75,18204.0,263.1547,263.1645,262.4444,262.4833,18204.0
2024-02-29 11:40:00,269.7,269.79,269.24,269.62,20402.0,262.4347,262.5222,261.987,262.3568,20402.0
2024-02-29 11:50:00,269.49,270.08,269.48,270.04,14443.0,262.2303,262.8044,262.2206,262.7655,14443.0
2024-02-29 12:00:00,270.0,270.17,269.17,269.24,14686.0,262.7266,262.892,261.9189,261.987,14686.0
2024-02-29 12:10:00,269.24,269.73,269.24,269.49,17009.0,261.987,262.4638,261.987,262.2303,17009.0
2024-02-29 12:20:00,269.55,269.87,269.54,269.81,27628.0,262.2887,262.6001,262.279,262.5417,27628.0
2024-02-29 12:30:00,269.89,270.12,269.77,269.92,27457.0,262.6195,262.8433,262.5028,262.6487,27457.0
2024-02-29 12:40:00,269.85,270.39,269.7,270.21,23964.0,262.5806,263.1061,262.4347,262.9309,23964.0
2024-02-29 12:50:00,270.23,270.26,269.78,270.01,21792.0,262.9504,262.9796,262.5125,262.7363,21792.0
2024-02-29 13:00:00,269.97,270.09,269.46,269.46,23310.0,262.6974,262.8141,262.2011,262.2011,23310.0
2024-02-29 13:10:00,269.43,269.77,269.42,269.53,20727.0,262.1719,262.5028,262.1622,262.2692,20727.0
2024-02-29 13:20:00,269.53,269.72,269.35,269.69,31025.0,262.2692,262.4541,262.0941,262.4249,31025.0
2024-02-29 13:30:00,269.62,270.02,269.52,269.55,29151.0,262.3568,262.746,262.2595,262.2887,29151.0
2024-02-29 13:40:00,269.53,269.71,269.14,269.29,38743.0,262.2692,262.4444,261.8897,262.0357,38743.0
2024-02-29 13:50:00,269.28,269.82,269.28,269.81,35927.0,262.026,262.5514,262.026,262.5417,35927.0
2024-02-29 14:00:00,269.81,269.93,269.48,269.49,35768.0,262.5417,262.6585,262.2206,262.2303,35768.0
2024-02-29 14:10:00,269.53,269.61,268.89,268.94,41163.0,262.2692,262.3471,261.6465,261.6951,41163.0
2024-02-29 14:20:00,268.94,269.12,268.4,268.52,33069.0,261.6951,261.8703,261.1697,261.2864,33069.0
2024-02-29 14:30:00,268.55,268.62,268.15,268.3,48387.0,261.3156,261.3837,260.9264,261.0724,48387.0
2024-02-29 14:40:00,268.27,268.33,267.64,267.75,37219.0,261.0432,261.1016,260.4301,260.5372,37219.0
2024-02-29 14:50:00,267.79,268.28,267.75,268.28,39375.0,260.5761,261.0529,260.5372,261.0529,39375.0
2024-02-29 15:00:00,268.33,269.11,268.33,268.52,37461.0,261.1016,261.8605,261.1016,261.2864,37461.0
2024-02-29 15:10:00,268.51,268.72,268.31,268.61,39924.0,261.2767,261.4811,261.0821,261.374,39924.0
2024-02-29 15:20:00,268.65,268.83,268.28,268.54,41801.0,261.4129,261.5881,261.0529,261.3059,41801.0
2024-02-29 15:30:00,268.6,268.7,268.07,268.51,47419.0,261.3643,261.4616,260.8486,261.2767,47419.0
2024-02-29 15:40:00,268.53,268.97,268.46,268.74,51333.0,261.2962,261.7243,261.2281,261.5005,51333.0
2024-02-29 15:50:00,268.69,269.87,268.17,268.28,273899.0,261.4519,262.6001,260.9459,261.0529,273899.0
2024-03-01 09:30:00,271.0,271.0,268.77,268.77,41438.0,263.6996,263.6996,261.5297,261.5297,41438.0
2024-03-01 09:40:00,268.23,269.32,267.69,269.32,7132.0,261.0043,262.0649,260.4788,262.0649,7132.0
2024-03-01 09:50:00,269.33,271.23,269.33,271.23,25372.0,262.0746,263.9234,262.0746,263.9234,25372.0
2024-03-01 10:00:00,271.1,271.99,271.01,271.38,21355.0,263.7969,264.663,263.7094,264.0694,21355.0
2024-03-01 10:10:00,271.49,272.74,271.49,272.04,17197.0,264.1764,265.3928,264.1764,264.7116,17197.0
2024-03-01 10:20:00,272.04,272.69,271.54,271.57,20383.0,264.7116,265.3441,264.2251,264.2543,20383.0
2024-03-01 10:30:00,271.65,271.74,270.52,270.83,11483.0,264.3321,264.4197,263.2326,263.5342,11483.0
2024-03-01 10:40:00,270.81,271.49,270.8,271.21,9412.0,263.5148,264.1764,263.505,263.904,9412.0
2024-03-01 10:50:00,271.21,271.3,269.95,270.48,12827.0,263.904,263.9916,262.6779,263.1936,12827.0
2024-03-01 11:00:00,270.42,270.71,270.07,270.07,14769.0,263.1353,263.4174,262.7947,262.7947,14769.0
2024-03-01 11:10:00,270.04,270.38,269.86,270.25,18366.0,262.7655,263.0963,262.5903,262.9698,18366.0
2024-03-01 11:20:00,270.17,270.63,269.32,269.36,19902.0,262.892,263.3396,262.0649,262.1038,19902.0
2024-03-01 11:30:00,269.42,270.63,269.27,270.63,28420.0,262.1622,263.3396,262.0162,263.3396,28420.0
2024-03-01 11:40:00,270.77,270.98,270.31,270.7,30680.0,263.4758,263.6802,263.0282,263.4077,30680.0
2024-03-01 11:50:00,270.6,270.96,270.05,270.74,37391.0,263.3104,263.6607,262.7752,263.4466,37391.0
2024-03-01 12:00:00,270.71,271.09,270.05,270.05,20299.0,263.4174,263.7872,262.7752,262.7752,20299.0
2024-03-01 12:10:00,270.16,270.87,270.03,270.87,23033.0,262.8823,263.5731,262.7558,263.5731,23033.0
2024-03-01 12:20:00,270.68,271.0,270.41,270.83,21678.0,263.3883,263.6996,263.1255,263.5342,21678.0
2024-03-01 12:30:00,270.73,271.16,270.46,271.05,21521.0,263.4369,263.8553,263.1742,263.7483,21521.0
2024-03-01 12:40:00,271.05,271.3,270.85,271.18,23678.0,263.7483,263.9916,263.5537,263.8748,23678.0
2024-03-01 12:50:00,271.17,271.17,270.38,270.48,19670.0,263.8651,263.8651,263.0963,263.1936,19670.0
2024-03-01 13:00:00,270.48,270.51,270.1,270.14,19219.0,263.1936,263.2228,262.8239,262.8628,19219.0
2024-03-01 13:10:00,270.08,270.26,269.74,269.82,16710.0,262.8044,262.9796,262.4736,262.5514,16710.0
2024-03-01 13:20:00,269.72,270.06,269.56,269.95,20498.0,262.4541,262.785,262.2984,262.6779,20498.0
2024-03-01 13:30:00,270.01,270.33,269.82,270.25,19782.0,262.7363,263.0477,262.5514,262.9698,19782.0
2024-03-01 13:40:00,270.29,270.8,270.22,270.46,26580.0,263.0088,263.505,262.9406,263.1742,26580.0
2024-03-01 13:50:00,270.46,270.79,270.26,270.53,20936.0,263.1742,263.4953,262.9796,263.2423,20936.0
2024-03-01 14:00:00,270.5,270.96,270.49,270.67,22281.0,263.2131,263.6607,263.2034,263.3785,22281.0
2024-03-01 14:10:00,270.67,270.74,269.87,269.94,20693.0,263.3785,263.4466,262.6001,262.6682,20693.0
2024-03-01 14:20:00,269.94,270.08,269.6,270.05,19999.0,262.6682,262.8044,262.3373,262.7752,19999.0
2024-03-01 14:30:00,270.08,270.27,269.78,269.95,19423.0,262.8044,262.9893,262.5125,262.6779,19423.0
2024-03-01 14:40:00,270.0,270.1,269.8,269.86,20532.0,262.7266,262.8239,262.532,262.5903,20532.0
2024-03-01 14:50:00,269.8,270.45,269.78,270.09,17909.0,262.532,263.1645,262.5125,262.8141,17909.0
2024-03-01 15:00:00,270.03,270.45,269.86,270.38,27977.0,262.7558,263.1645,262.5903,263.0963,27977.0
2024-03-01 15:10:00,270.45,270.83,270.18,270.55,26099.0,263.1645,263.5342,262.9017,263.2618,26099.0
2024-03-01 15:20:00,270.55,271.21,270.55,270.86,26163.0,263.2618,263.904,263.2618,263.5634,26163.0
2024-03-01 15:30:00,270.83,270.96,270.39,270.39,42742.0,263.5342,263.6607,263.1061,263.1061,42742.0
2024-03-01 15:40:00,270.39,270.94,270.27,270.81,37037.0,263.1061,263.6413,262.9893,263.5148,37037.0
2024-03-01 15:50:00,270.77,270.88,270.17,270.17,101517.0,263.4758,263.5829,262.892,262.892,101517.0
2024-03-04 09:30:00,270.88,271.88,270.88,271.51,24512.0,263.5829,264.5559,263.5829,264.1959,24512.0
2024-03-04 09:40:00,271.57,272.18,271.39,271.66,17196.0,264.2543,264.8478,264.0791,264.3419,17196.0
2024-03-04 09:50:00,271.76,271.99,271.16,271.97,16248.0,264.4392,264.663,263.8553,264.6435,16248.0
2024-03-04 10:00:00,271.81,272.44,271.16,271.24,29263.0,264.4878,265.1008,263.8553,263.9332,29263.0
2024-03-04 10:10:00,271.23,271.24,270.15,270.44,42172.0,263.9234,263.9332,262.8725,263.1547,42172.0
2024-03-04 10:20:00,270.34,271.54,270.32,271.25,38048.0,263.0574,264.2251,263.038,263.9429,38048.0
2024-03-04 10:30:00,271.25,271.33,270.93,271.28,26240.0,263.9429,264.0207,263.6315,263.9721,26240.0
2024-03-04 10:40:00,271.28,272.13,271.27,272.13,24656.0,263.9721,264.7992,263.9624,264.7992,24656.0
2024-03-04 10:50:00,272.16,272.34,271.41,271.42,32139.0,264.8284,265.0035,264.0986,264.1083,32139.0
2024-03-04 11:00:00,271.43,272.04,271.27,271.75,37286.0,264.1181,264.7116,263.9624,264.4294,37286.0
2024-03-04 11:10:00,271.8,271.81,271.25,271.31,20914.0,264.4781,264.4878,263.9429,264.0013,20914.0
2024-03-04 11:20:00,271.31,272.58,271.28,271.67,60125.0,264.0013,265.2371,263.9721,264.3516,60125.0
2024-03-04 11:30:00,271.66,272.44,271.61,272.39,33532.0,264.3419,265.1008,264.2932,265.0522,33532.0
2024-03-04 11:40:00,272.34,272.47,272.05,272.16,22139.0,265.0035,265.13,264.7213,264.8284,22139.0
2024-03-04 11:50:00,272.09,272.98,271.93,272.82,29866.0,264.7603,265.6263,264.6046,265.4706,29866.0
2024-03-04 12:00:00,272.82,272.92,272.68,272.9,36410.0,265.4706,265.5679,265.3344,265.5485,36410.0
2024-03-04 12:10:00,272.86,273.14,272.71,272.8,32850.0,265.5095,265.782,265.3636,265.4511,32850.0
2024-03-04 12:20:00,272.79,273.37,272.73,273.37,25587.0,265.4414,266.0058,265.383,266.0058,25587.0
2024-03-04 12:30:00,273.37,273.45,272.87,272.92,27443.0,266.0058,266.0836,265.5193,265.5679,27443.0
2024-03-04 12:40:00,272.96,272.96,272.35,272.75,34199.0,265.6068,265.6068,265.0133,265.4025,34199.0
2024-03-04 12:50:00,272.67,273.01,272.28,272.42,24762.0,265.3246,265.6555,264.9452,265.0814,24762.0
2024-03-04 13:00:00,272.41,272.84,272.36,272.64,15375.0,265.0717,265.4901,265.023,265.2955,15375.0
2024-03-04 13:10:00,272.61,272.7,272.17,272.31,26743.0,265.2663,265.3538,264.8381,264.9743,26743.0
2024-03-04 13:20:00,272.28,272.99,272.15,272.89,27174.0,264.9452,265.636,264.8187,265.5387,27174.0
2024-03-04 13:30:00,272.77,272.95,272.46,272.76,27433.0,265.422,265.5971,265.1203,265.4122,27433.0
2024-03-04 13:40:00,272.79,272.93,272.52,272.62,26172.0,265.4414,265.5776,265.1787,265.276,26172.0
2024-03-04 13:50:00,272.66,273.3,272.38,273.06,32444.0,265.3149,265.9377,265.0425,265.7041,32444.0
2024-03-04 14:00:00,273.05,273.95,272.96,273.87,38134.0,265.6944,266.5702,265.6068,266.4923,38134.0
2024-03-04 14:10:00,273.82,274.05,273.19,273.19,28916.0,266.4437,266.6675,265.8306,265.8306,28916.0
2024-03-04 14:20:00,273.18,273.23,272.47,272.52,32816.0,265.8209,265.8696,265.13,265.1787,32816.0
2024-03-04 14:30:00,272.59,273.12,272.41,273.1,37223.0,265.2468,265.7625,265.0717,265.7431,37223.0
2024-03-04 14:40:00,273.13,273.13,272.18,272.39,41299.0,265.7723,265.7723,264.8478,265.0522,41299.0
2024-03-04 14:50:00,272.36,272.74,272.06,272.38,29447.0,265.023,265.3928,264.7311,265.0425,29447.0
2024-03-04 15:00:00,272.38,272.62,272.09,272.22,30467.0,265.0425,265.276,264.7603,264.8868,30467.0
2024-03-04 15:10:00,272.26,272.26,271.75,271.75,34690.0,264.9257,264.9257,264.4294,264.4294,34690.0
2024-03-04 15:20:00,271.67,271.85,271.39,271.39,30138.0,264.3516,264.5267,264.0791,264.0791,30138.0
2024-03-04 15:30:00,271.41,271.83,271.24,271.74,35564.0,264.0986,264.5073,263.9332,264.4197,35564.0
2024-03-04 15:40:00,271.72,271.74,271.05,271.46,38869.0,264.4002,264.4197,263.7483,264.1472,38869.0
2024-03-04 15:50:00,271.43,271.73,271.06,271.32,113462.0,264.1181,264.41,263.758,264.011,113462.0
2024-03-05 09:30:00,270.63,272.5,270.63,272.47,26699.0,263.3396,265.1592,263.3396,265.13,26699.0
2024-03-05 09:40:00,272.5,273.29,272.41,272.99,16080.0,265.1592,265.9279,265.0717,265.636,16080.0
2024-03-05 09:50:00,273.41,273.49,272.47,273.31,32110.0,266.0447,266.1226,265.13,265.9474,32110.0
2024-03-05 10:00:00,273.48,274.4,273.17,273.29,45596.0,266.1128,267.008,265.8112,265.9279,45596.0
2024-03-05 10:10:00,273.07,273.81,272.94,273.16,31823.0,265.7139,266.4339,265.5874,265.8014,31823.0
2024-03-05 10:20:00,273.16,273.26,272.18,273.16,58408.0,265.8014,265.8988,264.8478,265.8014,58408.0
2024-03-05 10:30:00,273.17,273.58,272.64,273.48,41358.0,265.8112,266.2101,265.2955,266.1128,41358.0
2024-03-05 10:40:00,273.48,274.24,273.43,273.67,39982.0,266.1128,266.8524,266.0642,266.2977,39982.0
2024-03-05 10:50:00,273.67,274.44,273.66,274.22,37699.0,266.2977,267.047,266.288,266.8329,37699.0
2024-03-05 11:00:00,274.07,274.24,273.46,274.15,35875.0,266.6869,266.8524,266.0934,266.7648,35875.0
2024-03-05 11:10:00,274.14,274.24,273.77,273.77,34736.0,266.755,266.8524,266.395,266.395,34736.0
2024-03-05 11:20:00,273.77,274.55,273.53,274.55,40786.0,266.395,267.154,266.1615,267.154,40786.0
2024-03-05 11:30:00,274.56,275.4,274.5,274.98,41724.0,267.1637,267.9811,267.1053,267.5724,41724.0
2024-03-05 11:40:00,274.9,274.9,274.11,274.47,34535.0,267.4946,267.4946,266.7259,267.0762,34535.0
2024-03-05 11:50:00,274.47,274.54,273.96,274.46,32965.0,267.0762,267.1443,266.5799,267.0664,32965.0
2024-03-05 12:00:00,274.46,274.46,273.5,273.87,26105.0,267.0664,267.0664,266.1323,266.4923,26105.0
2024-03-05 12:10:00,273.81,274.39,273.78,274.31,23044.0,266.4339,266.9983,266.4047,266.9205,23044.0
2024-03-05 12:20:00,274.31,274.5,274.12,274.34,37321.0,266.9205,267.1053,266.7356,266.9497,37321.0
2024-03-05 12:30:00,274.21,274.42,273.66,273.77,27219.0,266.8232,267.0275,266.288,266.395,27219.0
2024-03-05 12:40:00,273.69,274.45,273.61,274.12,31400.0,266.3172,267.0567,266.2393,266.7356,31400.0
2024-03-05 12:50:00,274.12,274.43,274.04,274.36,32628.0,266.7356,267.0372,266.6577,266.9691,32628.0
2024-03-05 13:00:00,274.38,274.38,273.72,273.83,28930.0,266.9886,266.9886,266.3464,266.4534,28930.0
2024-03-05 13:10:00,273.75,274.31,273.75,273.9,28963.0,266.3756,266.9205,266.3756,266.5215,28963.0
2024-03-05 13:20:00,273.9,274.32,273.83,274.25,36206.0,266.5215,266.9302,266.4534,266.8621,36206.0
2024-03-05 13:30:00,274.23,274.5,273.88,273.91,37390.0,266.8426,267.1053,266.5021,266.5312,37390.0
2024-03-05 13:40:00,273.91,273.91,272.89,272.9,47260.0,266.5312,266.5312,265.5387,265.5485,47260.0
2024-03-05 13:50:00,273.06,273.37,272.71,272.74,39432.0,265.7041,266.0058,265.3636,265.3928,39432.0
2024-03-05 14:00:00,272.73,272.91,272.14,272.47,50783.0,265.383,265.5582,264.8089,265.13,50783.0
2024-03-05 14:10:00,272.39,272.84,272.31,272.58,35242.0,265.0522,265.4901,264.9743,265.2371,35242.0
2024-03-05 14:20:00,272.51,272.86,272.44,272.62,37574.0,265.169,265.5095,265.1008,265.276,37574.0
2024-03-05 14:30:00,272.54,272.59,271.74,272.19,44677.0,265.1981,265.2468,264.4197,264.8576,44677.0
2024-03-05 14:40:00,272.14,272.5,272.07,272.13,45563.0,264.8089,265.1592,264.7408,264.7992,45563.0
2024-03-05 14:50:00,272.13,272.18,271.26,271.51,39049.0,264.7992,264.8478,263.9526,264.1959,39049.0
2024-03-05 15:00:00,271.56,271.75,271.16,271.38,43173.0,264.2445,264.4294,263.8553,264.0694,43173.0
2024-03-05 15:10:00,271.47,271.65,271.08,271.56,44451.0,264.157,264.3321,263.7775,264.2445,44451.0
2024-03-05 15:20:00,271.54,271.85,271.32,271.48,46423.0,264.2251,264.5267,264.011,264.1667,46423.0
2024-03-05 15:30:00,271.46,272.18,271.25,271.37,50517.0,264.1472,264.8478,263.9429,264.0597,50517.0
2024-03-05 15:40:00,271.34,271.57,271.09,271.43,60987.0,264.0305,264.2543,263.7872,264.1181,60987.0
2024-03-05 15:50:00,271.41,271.99,271.04,271.44,162396.0,264.0986,264.663,263.7386,264.1278,162396.0
2024-03-06 09:30:00,271.37,273.37,271.37,271.76,35308.0,264.0597,266.0058,264.0597,264.4392,35308.0
2024-03-06 09:40:00,271.63,271.63,270.3,271.0,15937.0,264.3127,264.3127,263.0185,263.6996,15937.0
2024-03-06 09:50:00,270.82,271.83,270.82,271.57,18034.0,263.5245,264.5073,263.5245,264.2543,18034.0
2024-03-06 10:00:00,271.73,272.39,271.04,271.12,63653.0,264.41,265.0522,263.7386,263.8164,63653.0
2024-03-06 10:10:00,271.21,272.11,271.08,271.8,63702.0,263.904,264.7797,263.7775,264.4781,63702.0
2024-03-06 10:20:00,271.74,272.53,271.43,271.92,34631.0,264.4197,265.1884,264.1181,264.5949,34631.0
2024-03-06 10:30:00,271.99,272.69,271.92,272.51,46157.0,264.663,265.3441,264.5949,265.169,46157.0
2024-03-06 10:40:00,272.4,272.98,272.0,272.04,40967.0,265.0619,265.6263,264.6727,264.7116,40967.0
2024-03-06 10:50:00,272.16,272.93,272.0,272.1,35560.0,264.8284,265.5776,264.6727,264.77,35560.0
2024-03-06 11:00:00,272.09,272.59,272.06,272.45,53081.0,264.7603,265.2468,264.7311,265.1106,53081.0
2024-03-06 11:10:00,272.51,272.97,272.48,272.82,51967.0,265.169,265.6166,265.1398,265.4706,51967.0
2024-03-06 11:20:00,272.72,272.99,272.67,272.98,39637.0,265.3733,265.636,265.3246,265.6263,39637.0
2024-03-06 11:30:00,273.0,273.48,272.84,273.26,51432.0,265.6458,266.1128,265.4901,265.8988,51432.0
2024-03-06 11:40:00,273.25,273.77,273.15,273.46,46936.0,265.889,266.395,265.7917,266.0934,46936.0
2024-03-06 11:50:00,273.65,273.95,273.36,273.42,42814.0,266.2782,266.5702,265.9961,266.0544,42814.0
2024-03-06 12:00:00,273.47,273.99,273.46,273.86,51811.0,266.1031,266.6091,266.0934,266.4826,51811.0
2024-03-06 12:10:00,273.82,274.6,273.82,274.47,51346.0,266.4437,267.2027,266.4437,267.0762,51346.0
2024-03-06 12:20:00,274.47,274.67,274.2,274.34,55107.0,267.0762,267.2708,266.8134,266.9497,55107.0
2024-03-06 12:30:00,274.33,274.98,274.28,274.83,53430.0,266.9399,267.5724,266.8913,267.4265,53430.0
2024-03-06 12:40:00,274.76,275.17,274.26,274.73,63507.0,267.3583,267.7573,266.8718,267.3292,63507.0
2024-03-06 12:50:00,274.8,274.87,274.46,274.81,54391.0,267.3973,267.4654,267.0664,267.407,54391.0
2024-03-06 13:00:00,274.81,275.17,274.46,274.68,81319.0,267.407,267.7573,267.0664,267.2805,81319.0
2024-03-06 13:10:00,274.75,274.75,274.29,274.67,50123.0,267.3486,267.3486,266.901,267.2708,50123.0
2024-03-06 13:20:00,274.7,275.18,274.57,275.07,54704.0,267.3,267.767,267.1735,267.66,54704.0
2024-03-06 13:30:00,275.07,275.31,274.2,274.76,67824.0,267.66,267.8935,266.8134,267.3583,67824.0
2024-03-06 13:40:00,274.76,275.06,274.31,274.34,59879.0,267.3583,267.6503,266.9205,266.9497,59879.0
2024-03-06 13:50:00,274.26,274.77,274.24,274.59,68074.0,266.8718,267.3681,266.8524,267.1929,68074.0
2024-03-06 14:00:00,274.47,274.5,273.82,274.42,72998.0,267.0762,267.1053,266.4437,267.0275,72998.0
2024-03-06 14:10:00,274.35,274.35,273.08,273.26,65469.0,266.9594,266.9594,265.7236,265.8988,65469.0
2024-03-06 14:20:00,273.27,273.88,273.17,273.6,67990.0,265.9085,266.5021,265.8112,266.2296,67990.0
2024-03-06 14:30:00,273.78,274.05,273.17,273.19,67164.0,266.4047,266.6675,265.8112,265.8306,67164.0
2024-03-06 14:40:00,273.19,273.88,273.08,273.4,94226.0,265.8306,266.5021,265.7236,266.035,94226.0
2024-03-06 14:50:00,273.38,274.13,273.38,273.64,78136.0,266.0155,266.7453,266.0155,266.2685,78136.0
2024-03-06 15:00:00,273.55,273.67,273.27,273.47,90345.0,266.1809,266.2977,265.9085,266.1031,90345.0
2024-03-06 15:10:00,273.46,273.6,272.86,273.4,106485.0,266.0934,266.2296,265.5095,266.035,106485.0
2024-03-06 15:20:00,273.38,273.6,273.08,273.42,98507.0,266.0155,266.2296,265.7236,266.0544,98507.0
2024-03-06 15:30:00,273.45,273.75,272.67,272.84,102463.0,266.0836,266.3756,265.3246,265.4901,102463.0
2024-03-06 15:40:00,272.79,273.64,272.79,273.35,144267.0,265.4414,266.2685,265.4414,265.9863,144267.0
2024-03-06 15:50:00,273.31,273.74,272.89,273.26,354961.0,265.9474,266.3658,265.5387,265.8988,354961.0
2024-03-07 09:30:00,273.09,275.88,273.09,275.49,48052.0,265.7333,268.4482,265.7333,268.0687,48052.0
2024-03-07 09:40:00,275.5,276.92,275.42,275.9,41209.0,268.0784,269.4602,268.0006,268.4676,41209.0
2024-03-07 09:50:00,275.47,276.25,275.02,276.25,22353.0,268.0492,268.8082,267.6113,268.8082,22353.0
2024-03-07 10:00:00,276.18,276.5,272.93,273.01,56550.0,268.7401,269.0515,265.5776,265.6555,56550.0
2024-03-07 10:10:00,272.91,274.13,272.58,272.92,61087.0,265.5582,266.7453,265.2371,265.5679,61087.0
2024-03-07 10:20:00,272.95,273.12,272.1,273.0,63013.0,265.5971,265.7625,264.77,265.6458,63013.0
2024-03-07 10:30:00,273.12,273.52,272.43,272.51,55880.0,265.7625,266.1517,265.0911,265.169,55880.0
2024-03-07 10:40:00,272.53,273.17,272.35,272.88,65271.0,265.1884,265.8112,265.0133,265.529,65271.0
2024-03-07 10:50:00,272.76,273.52,272.56,273.05,56866.0,265.4122,266.1517,265.2176,265.6944,56866.0
2024-03-07 11:00:00,273.05,273.5,270.58,270.66,101579.0,265.6944,266.1323,263.2909,263.3688,101579.0
2024-03-07 11:10:00,270.66,270.66,268.64,269.18,118714.0,263.3688,263.3688,261.4032,261.9287,118714.0
2024-03-07 11:20:00,269.23,269.45,266.01,266.85,175486.0,261.9773,262.1914,258.8441,259.6614,175486.0
2024-03-07 11:30:00,267.04,267.48,265.9,266.31,104680.0,259.8463,260.2745,258.737,259.136,104680.0
2024-03-07 11:40:00,266.39,267.19,266.34,266.5,76118.0,259.2138,259.9923,259.1652,259.3209,76118.0
2024-03-07 11:50:00,266.5,268.0,266.05,267.84,82978.0,259.3209,260.7804,258.883,260.6248,82978.0
2024-03-07 12:00:00,267.95,268.23,266.84,266.91,88951.0,260.7318,261.0043,259.6517,259.7198,88951.0
2024-03-07 12:10:00,266.74,268.4,266.21,268.4,93480.0,259.5544,261.1697,259.0387,261.1697,93480.0
2024-03-07 12:20:00,268.49,268.9,267.81,267.91,70161.0,261.2572,261.6562,260.5956,260.6929,70161.0
2024-03-07 12:30:00,267.91,268.02,266.88,266.94,109384.0,260.6929,260.7999,259.6906,259.749,109384.0
2024-03-07 12:40:00,267.0,267.73,266.37,267.28,89900.0,259.8074,260.5177,259.1944,260.0798,89900.0
2024-03-07 12:50:00,267.31,268.01,266.9,267.43,98629.0,260.109,260.7902,259.7101,260.2258,98629.0
2024-03-07 13:00:00,267.4,267.4,266.59,266.73,89440.0,260.1966,260.1966,259.4084,259.5447,89440.0
2024-03-07 13:10:00,266.75,267.58,266.66,266.8,106153.0,259.5641,260.3718,259.4765,259.6128,106153.0
2024-03-07 13:20:00,266.86,267.22,266.06,266.23,89860.0,259.6712,260.0215,258.8927,259.0581,89860.0
2024-03-07 13:30:00,266.23,266.41,265.75,265.89,109536.0,259.0581,259.2333,258.5911,258.7273,109536.0
2024-03-07 13:40:00,265.82,266.49,265.35,265.98,120291.0,258.6592,259.3111,258.2018,258.8149,120291.0
2024-03-07 13:50:00,265.99,268.62,265.98,268.52,135793.0,258.8246,261.3837,258.8149,261.2864,135793.0
2024-03-07 14:00:00,268.41,269.35,267.93,269.27,113197.0,261.1794,262.0941,260.7123,262.0162,113197.0
2024-03-07 14:10:00,269.26,269.37,268.82,269.06,111923.0,262.0065,262.1135,261.5784,261.8119,111923.0
2024-03-07 14:20:00,269.06,269.12,267.94,268.04,104313.0,261.8119,261.8703,260.7221,260.8194,104313.0
2024-03-07 14:30:00,268.04,268.6,267.81,268.06,153922.0,260.8194,261.3643,260.5956,260.8388,153922.0
2024-03-07 14:40:00,268.07,268.6,267.87,268.05,118957.0,260.8486,261.3643,260.654,260.8291,118957.0
2024-03-07 14:50:00,268.0,268.24,267.5,267.75,128214.0,260.7804,261.014,260.2939,260.5372,128214.0
2024-03-07 15:00:00,267.79,267.79,266.73,266.9,133396.0,260.5761,260.5761,259.5447,259.7101,133396.0
2024-03-07 15:10:00,266.8,267.08,266.36,266.8,156121.0,259.6128,259.8852,259.1846,259.6128,156121.0
2024-03-07 15:20:00,266.8,266.87,265.55,265.68,145608.0,259.6128,259.6809,258.3964,258.5229,145608.0
2024-03-07 15:30:00,265.68,265.85,265.25,265.69,175266.0,258.5229,258.6884,258.1045,258.5327,175266.0
2024-03-07 15:40:00,265.69,265.75,264.78,264.81,207151.0,258.5327,258.5911,257.6472,257.6764,207151.0
2024-03-07 15:50:00,264.83,266.49,264.61,266.21,395108.0,257.6958,259.3111,257.4818,259.0387,395108.0
2024-03-08 09:30:00,267.34,270.31,266.96,269.37,67023.0,260.1382,263.0282,259.7685,262.1135,67023.0
2024-03-08 09:40:00,269.14,269.2,267.66,267.66,31159.0,261.8897,261.9481,260.4496,260.4496,31159.0
2024-03-08 09:50:00,267.87,270.4,267.86,270.32,48006.0,260.654,263.1158,260.6442,263.038,48006.0
2024-03-08 10:00:00,270.36,270.93,269.64,269.91,77568.0,263.0769,263.6315,262.3763,262.639,77568.0
2024-03-08 10:10:00,269.88,269.89,268.86,269.59,65417.0,262.6098,262.6195,261.6173,262.3276,65417.0
2024-03-08 10:20:00,269.59,270.55,269.52,269.88,70997.0,262.3276,263.2618,262.2595,262.6098,70997.0
2024-03-08 10:30:00,269.94,270.79,269.02,269.52,61312.0,262.6682,263.4953,261.773,262.2595,61312.0
2024-03-08 10:40:00,269.47,271.1,269.33,270.88,65386.0,262.2108,263.7969,262.0746,263.5829,65386.0
2024-03-08 10:50:00,270.7,271.01,270.14,270.57,48250.0,263.4077,263.7094,262.8628,263.2812,48250.0
2024-03-08 11:00:00,270.62,270.63,269.92,270.3,48436.0,263.3299,263.3396,262.6487,263.0185,48436.0
2024-03-08 11:10:00,270.31,271.57,270.23,271.11,47747.0,263.0282,264.2543,262.9504,263.8067,47747.0
2024-03-08 11:20:00,271.03,271.33,270.57,270.95,63134.0,263.7288,264.0207,263.2812,263.651,63134.0
2024-03-08 11:30:00,270.98,272.32,270.92,272.01,91023.0,263.6802,264.9841,263.6218,264.6824,91023.0
2024-03-08 11:40:00,272.02,272.47,271.63,272.05,50577.0,264.6922,265.13,264.3127,264.7213,50577.0
2024-03-08 11:50:00,272.05,272.49,271.66,271.79,45341.0,264.7213,265.1495,264.3419,264.4684,45341.0
2024-03-08 12:00:00,271.83,272.84,271.83,272.21,108143.0,264.5073,265.4901,264.5073,264.877,108143.0
2024-03-08 12:10:00,272.21,273.0,272.06,272.58,104299.0,264.877,265.6458,264.7311,265.2371,104299.0
2024-03-08 12:20:00,272.58,273.13,271.95,272.27,106739.0,265.2371,265.7723,264.624,264.9354,106739.0
2024-03-08 12:30:00,272.27,273.19,272.27,273.02,96066.0,264.9354,265.8306,264.9354,265.6652,96066.0
2024-03-08 12:40:00,272.93,273.02,271.97,272.25,91389.0,265.5776,265.6652,264.6435,264.916,91389.0
2024-03-08 12:50:00,272.25,272.26,271.41,271.59,92102.0,264.916,264.9257,264.0986,264.2737,92102.0
2024-03-08 13:00:00,271.59,271.63,270.53,271.09,99204.0,264.2737,264.3127,263.2423,263.7872,99204.0
2024-03-08 13:10:00,271.12,271.79,270.93,270.93,90796.0,263.8164,264.4684,263.6315,263.6315,90796.0
2024-03-08 13:20:00,271.01,271.02,270.33,270.37,100099.0,263.7094,263.7191,263.0477,263.0866,100099.0
2024-03-08 13:30:00,270.32,270.79,269.6,269.65,106735.0,263.038,263.4953,262.3373,262.386,106735.0
2024-03-08 13:40:00,269.56,269.8,269.39,269.53,101692.0,262.2984,262.532,262.133,262.2692,101692.0
2024-03-08 13:50:00,269.53,269.63,268.52,268.65,120916.0,262.2692,262.3665,261.2864,261.4129,120916.0
2024-03-08 14:00:00,268.71,269.71,268.69,269.5,97965.0,261.4713,262.4444,261.4519,262.24,97965.0
2024-03-08 14:10:00,269.53,269.74,268.78,268.83,98113.0,262.2692,262.4736,261.5394,261.5881,98113.0
2024-03-08 14:20:00,268.86,269.01,268.55,268.88,82491.0,261.6173,261.7632,261.3156,261.6367,82491.0
2024-03-08 14:30:00,268.91,269.8,268.89,269.55,89804.0,261.6659,262.532,261.6465,262.2887,89804.0
2024-03-08 14:40:00,269.51,269.64,269.03,269.12,87804.0,262.2498,262.3763,261.7827,261.8703,87804.0
2024-03-08 14:50:00,269.12,269.58,269.09,269.33,98730.0,261.8703,262.3179,261.8411,262.0746,98730.0
2024-03-08 15:00:00,269.4,269.84,268.77,268.77,100569.0,262.1427,262.5709,261.5297,261.5297,100569.0
2024-03-08 15:10:00,268.75,269.05,268.45,269.01,95867.0,261.5102,261.8022,261.2183,261.7632,95867.0
2024-03-08 15:20:00,269.01,269.28,268.59,268.69,102959.0,261.7632,262.026,261.3546,261.4519,102959.0
2024-03-08 15:30:00,268.65,269.67,268.65,268.68,104357.0,261.4129,262.4055,261.4129,261.4421,104357.0
2024-03-08 15:40:00,268.67,269.27,268.62,268.79,116709.0,261.4324,262.0162,261.3837,261.5492,116709.0
2024-03-08 15:50:00,268.74,269.1,267.94,268.71,274830.0,261.5005,261.8508,260.7221,261.4713,274830.0
2024-03-11 09:30:00,270.61,271.48,267.0,267.02,34247.0,263.3201,264.1667,259.8074,259.8268,34247.0
2024-03-11 09:40:00,267.0,267.37,266.29,267.31,24072.0,259.8074,260.1674,259.1165,260.109,24072.0
2024-03-11 09:50:00,267.57,268.4,267.13,267.87,13733.0,260.362,261.1697,259.9339,260.654,13733.0
2024-03-11 10:00:00,267.86,268.05,266.06,267.15,69198.0,260.6442,260.8291,258.8927,259.9533,69198.0
2024-03-11 10:10:00,267.15,267.82,266.47,267.81,63415.0,259.9533,260.6053,259.2917,260.5956,63415.0
2024-03-11 10:20:00,267.82,267.98,266.06,266.37,57327.0,260.6053,260.761,258.8927,259.1944,57327.0
2024-03-11 10:30:00,266.44,266.56,265.42,266.21,83463.0,259.2625,259.3792,258.27,259.0387,83463.0
2024-03-11 10:40:00,266.27,266.88,265.5,266.8,80622.0,259.0971,259.6906,258.3478,259.6128,80622.0
2024-03-11 10:50:00,266.8,268.66,266.63,267.47,77248.0,259.6128,261.4227,259.4474,260.2647,77248.0
2024-03-11 11:00:00,267.6,268.82,267.47,268.63,91231.0,260.3912,261.5784,260.2647,261.3935,91231.0
2024-03-11 11:10:00,268.73,268.73,267.87,268.52,68822.0,261.4908,261.4908,260.654,261.2864,68822.0
2024-03-11 11:20:00,268.52,268.62,267.5,267.59,88881.0,261.2864,261.3837,260.2939,260.3815,88881.0
2024-03-11 11:30:00,267.59,268.04,267.25,267.97,61729.0,260.3815,260.8194,260.0507,260.7513,61729.0
2024-03-11 11:40:00,267.97,268.66,267.81,268.55,53610.0,260.7513,261.4227,260.5956,261.3156,53610.0
2024-03-11 11:50:00,268.55,269.29,268.53,269.29,52789.0,261.3156,262.0357,261.2962,262.0357,52789.0
2024-03-11 12:00:00,269.3,270.66,269.07,270.05,91773.0,262.0454,263.3688,261.8216,262.7752,91773.0
2024-03-11 12:10:00,269.95,270.51,269.52,269.8,88026.0,262.6779,263.2228,262.2595,262.532,88026.0
2024-03-11 12:20:00,269.8,270.18,269.47,269.7,91621.0,262.532,262.9017,262.2108,262.4347,91621.0
2024-03-11 12:30:00,269.61,269.73,268.34,269.16,89263.0,262.3471,262.4638,261.1113,261.9092,89263.0
2024-03-11 12:40:00,269.17,269.57,268.42,268.53,102537.0,261.9189,262.3082,261.1891,261.2962,102537.0
2024-03-11 12:50:00,268.44,268.9,268.01,268.32,98168.0,261.2086,261.6562,260.7902,261.0918,98168.0
2024-03-11 13:00:00,268.25,268.92,268.13,268.38,104790.0,261.0237,261.6757,260.9069,261.1502,104790.0
2024-03-11 13:10:00,268.31,268.98,267.54,268.98,129108.0,261.0821,261.734,260.3328,261.734,129108.0
2024-03-11 13:20:00,268.88,269.99,268.64,269.25,119762.0,261.6367,262.7168,261.4032,261.9968,119762.0
2024-03-11 13:30:00,269.13,269.73,268.8,269.63,129436.0,261.88,262.4638,261.5589,262.3665,129436.0
2024-03-11 13:40:00,269.74,270.51,269.3,270.5,176355.0,262.4736,263.2228,262.0454,263.2131,176355.0
2024-03-11 13:50:00,270.41,270.5,269.45,269.82,150436.0,263.1255,263.2131,262.1914,262.5514,150436.0
2024-03-11 14:00:00,269.87,269.88,268.49,268.49,140543.0,262.6001,262.6098,261.2572,261.2572,140543.0
2024-03-11 14:10:00,268.5,269.07,268.05,268.36,153209.0,261.267,261.8216,260.8291,261.1308,153209.0
2024-03-11 14:20:00,268.37,269.27,268.09,268.95,139499.0,261.1405,262.0162,260.868,261.7049,139499.0
2024-03-11 14:30:00,268.92,269.82,268.6,269.53,191987.0,261.6757,262.5514,261.3643,262.2692,191987.0
2024-03-11 14:40:00,269.43,270.09,269.09,269.81,197563.0,262.1719,262.8141,261.8411,262.5417,197563.0
2024-03-11 14:50:00,269.78,270.54,269.6,270.43,198160.0,262.5125,263.252,262.3373,263.145,198160.0
2024-03-11 15:00:00,270.5,270.5,269.59,270.33,222713.0,263.2131,263.2131,262.3276,263.0477,222713.0
2024-03-11 15:10:00,270.33,270.75,269.61,269.87,251723.0,263.0477,263.4564,262.3471,262.6001,251723.0
2024-03-11 15:20:00,269.87,270.0,268.98,269.69,259366.0,262.6001,262.7266,261.734,262.4249,259366.0
2024-03-11 15:30:00,269.69,270.19,269.08,269.36,288962.0,262.4249,262.9115,261.8314,262.1038,288962.0
2024-03-11 15:40:00,269.37,270.39,269.32,269.5,350963.0,262.1135,263.1061,262.0649,262.24,350963.0
2024-03-11 15:50:00,269.56,270.78,269.33,270.25,541496.0,262.2984,263.4856,262.0746,262.9698,541496.0
2024-03-12 09:30:00,272.33,272.33,269.5,269.57,30895.0,264.9938,264.9938,262.24,262.3082,30895.0
2024-03-12 09:40:00,269.56,271.3,269.56,270.93,9353.0,262.2984,263.9916,262.2984,263.6315,9353.0
2024-03-12 09:50:00,270.96,271.9,270.66,271.75,10465.0,263.6607,264.5754,263.3688,264.4294,10465.0
2024-03-12 10:00:00,271.8,271.86,269.55,269.69,70431.0,264.4781,264.5365,262.2887,262.4249,70431.0
2024-03-12 10:10:00,269.51,270.08,268.74,268.8,62587.0,262.2498,262.8044,261.5005,261.5589,62587.0
2024-03-12 10:20:00,268.8,269.7,268.37,269.65,52583.0,261.5589,262.4347,261.1405,262.386,52583.0
2024-03-12 10:30:00,269.74,271.05,269.37,270.23,69268.0,262.4736,263.7483,262.1135,262.9504,69268.0
2024-03-12 10:40:00,270.22,270.92,270.15,270.65,70880.0,262.9406,263.6218,262.8725,263.3591,70880.0
2024-03-12 10:50:00,270.71,272.04,270.6,271.34,82440.0,263.4174,264.7116,263.3104,264.0305,82440.0
2024-03-12 11:00:00,271.28,272.01,270.69,271.96,87524.0,263.9721,264.6824,263.398,264.6338,87524.0
2024-03-12 11:10:00,271.96,272.64,271.57,272.04,85894.0,264.6338,265.2955,264.2543,264.7116,85894.0
2024-03-12 11:20:00,272.03,272.33,271.11,271.81,81371.0,264.7019,264.9938,263.8067,264.4878,81371.0
2024-03-12 11:30:00,271.75,272.59,271.5,272.36,81031.0,264.4294,265.2468,264.1862,265.023,81031.0
2024-03-12 11:40:00,272.23,272.36,271.18,271.21,82886.0,264.8965,265.023,263.8748,263.904,82886.0
2024-03-12 11:50:00,271.23,271.61,270.68,271.06,98875.0,263.9234,264.2932,263.3883,263.758,98875.0
2024-03-12 12:00:00,271.03,271.12,270.53,271.05,80751.0,263.7288,263.8164,263.2423,263.7483,80751.0
2024-03-12 12:10:00,271.05,271.46,270.55,270.62,73185.0,263.7483,264.1472,263.2618,263.3299,73185.0
2024-03-12 12:20:00,270.56,270.95,270.3,270.65,80801.0,263.2715,263.651,263.0185,263.3591,80801.0
2024-03-12 12:30:00,270.64,270.72,270.13,270.19,77339.0,263.3493,263.4272,262.8531,262.9115,77339.0
2024-03-12 12:40:00,270.22,270.66,270.04,270.66,78312.0,262.9406,263.3688,262.7655,263.3688,78312.0
2024-03-12 12:50:00,270.64,270.83,270.08,270.21,77757.0,263.3493,263.5342,262.8044,262.9309,77757.0
2024-03-12 13:00:00,270.21,270.26,269.44,269.44,94290.0,262.9309,262.9796,262.1817,262.1817,94290.0
2024-03-12 13:10:00,269.44,270.08,269.35,269.88,97345.0,262.1817,262.8044,262.0941,262.6098,97345.0
2024-03-12 13:20:00,269.97,270.05,269.0,269.19,95032.0,262.6974,262.7752,261.7535,261.9384,95032.0
2024-03-12 13:30:00,269.23,269.89,268.37,269.5,84267.0,261.9773,262.6195,261.1405,262.24,84267.0
2024-03-12 13:40:00,269.5,269.54,268.52,268.68,77606.0,262.24,262.279,261.2864,261.4421,77606.0
2024-03-12 13:50:00,268.6,270.45,268.55,269.65,100298.0,261.3643,263.1645,261.3156,262.386,100298.0
2024-03-12 14:00:00,269.65,269.77,268.67,269.04,105185.0,262.386,262.5028,261.4324,261.7924,105185.0
2024-03-12 14:10:00,269.03,269.48,268.5,268.66,92497.0,261.7827,262.2206,261.267,261.4227,92497.0
2024-03-12 14:20:00,268.72,270.15,268.7,270.15,90249.0,261.4811,262.8725,261.4616,262.8725,90249.0
2024-03-12 14:30:00,270.13,270.62,269.61,269.61,92958.0,262.8531,263.3299,262.3471,262.3471,92958.0
2024-03-12 14:40:00,269.63,270.11,269.28,270.11,88633.0,262.3665,262.8336,262.026,262.8336,88633.0
2024-03-12 14:50:00,270.02,270.09,269.52,269.88,104019.0,262.746,262.8141,262.2595,262.6098,104019.0
2024-03-12 15:00:00,269.92,270.24,269.2,269.29,95676.0,262.6487,262.9601,261.9481,262.0357,95676.0
2024-03-12 15:10:00,269.35,269.54,269.04,269.05,90435.0,262.0941,262.279,261.7924,261.8022,90435.0
2024-03-12 15:20:00,269.04,269.82,268.94,269.52,112270.0,261.7924,262.5514,261.6951,262.2595,112270.0
2024-03-12 15:30:00,269.53,269.69,268.61,268.88,118676.0,262.2692,262.4249,261.374,261.6367,118676.0
2024-03-12 15:40:00,268.95,269.33,268.73,269.19,120457.0,261.7049,262.0746,261.4908,261.9384,120457.0
2024-03-12 15:50:00,269.16,270.16,269.06,269.82,306623.0,261.9092,262.8823,261.8119,262.5514,306623.0
2024-03-13 09:30:00,270.61,273.0,270.61,273.0,37126.0,263.3201,265.6458,263.3201,265.6458,37126.0
2024-03-13 09:40:00,272.81,272.81,271.61,272.34,24000.0,265.4609,265.4609,264.2932,265.0035,24000.0
2024-03-13 09:50:00,272.31,272.34,270.7,271.3,24261.0,264.9743,265.0035,263.4077,263.9916,24261.0
2024-03-13 10:00:00,271.31,272.3,270.73,272.05,49831.0,264.0013,264.9646,263.4369,264.7213,49831.0
2024-03-13 10:10:00,272.28,272.99,272.0,272.87,40258.0,264.9452,265.636,264.6727,265.5193,40258.0
2024-03-13 10:20:00,272.87,273.85,272.86,273.8,51153.0,265.5193,266.4729,265.5095,266.4242,51153.0
2024-03-13 10:30:00,273.81,274.2,273.23,273.6,67373.0,266.4339,266.8134,265.8696,266.2296,67373.0
2024-03-13 10:40:00,273.51,273.61,271.5,271.5,94509.0,266.142,266.2393,264.1862,264.1862,94509.0
2024-03-13 10:50:00,271.23,271.49,270.06,270.24,72948.0,263.9234,264.1764,262.785,262.9601,72948.0
2024-03-13 11:00:00,270.14,270.87,269.86,270.04,70193.0,262.8628,263.5731,262.5903,262.7655,70193.0
2024-03-13 11:10:00,270.0,270.87,269.37,270.07,76067.0,262.7266,263.5731,262.1135,262.7947,76067.0
2024-03-13 11:20:00,270.06,271.26,270.06,270.65,70054.0,262.785,263.9526,262.785,263.3591,70054.0
2024-03-13 11:30:00,270.6,271.58,270.5,271.22,56883.0,263.3104,264.264,263.2131,263.9137,56883.0
2024-03-13 11:40:00,271.21,271.81,270.92,270.93,51778.0,263.904,264.4878,263.6218,263.6315,51778.0
2024-03-13 11:50:00,270.93,270.99,269.77,270.2,58999.0,263.6315,263.6899,262.5028,262.9212,58999.0
2024-03-13 12:00:00,270.33,270.92,269.72,269.73,49905.0,263.0477,263.6218,262.4541,262.4638,49905.0
2024-03-13 12:10:00,269.84,270.79,269.7,270.28,45694.0,262.5709,263.4953,262.4347,262.999,45694.0
2024-03-13 12:20:00,270.28,270.46,269.04,269.69,34294.0,262.999,263.1742,261.7924,262.4249,34294.0
2024-03-13 12:30:00,269.7,269.94,269.12,269.42,39842.0,262.4347,262.6682,261.8703,262.1622,39842.0
2024-03-13 12:40:00,269.37,270.16,269.17,269.95,34116.0,262.1135,262.8823,261.9189,262.6779,34116.0
2024-03-13 12:50:00,269.98,270.03,269.79,269.79,38563.0,262.7071,262.7558,262.5222,262.5222,38563.0
2024-03-13 13:00:00,269.83,270.29,269.0,269.05,33983.0,262.5612,263.0088,261.7535,261.8022,33983.0
2024-03-13 13:10:00,269.06,269.66,268.99,269.2,25752.0,261.8119,262.3957,261.7438,261.9481,25752.0
2024-03-13 13:20:00,269.23,269.48,268.51,268.51,29298.0,261.9773,262.2206,261.2767,261.2767,29298.0
2024-03-13 13:30:00,268.57,268.67,268.18,268.3,37909.0,261.3351,261.4324,260.9556,261.0724,37909.0
2024-03-13 13:40:00,268.21,268.47,267.96,268.42,27566.0,260.9848,261.2378,260.7415,261.1891,27566.0
2024-03-13 13:50:00,268.42,268.6,267.73,267.73,28493.0,261.1891,261.3643,260.5177,260.5177,28493.0
2024-03-13 14:00:00,267.66,267.82,267.41,267.65,34675.0,260.4496,260.6053,260.2063,260.4399,34675.0
2024-03-13 14:10:00,267.7,268.38,267.33,268.1,40388.0,260.4885,261.1502,260.1285,260.8778,40388.0
2024-03-13 14:20:00,267.97,268.55,267.79,268.34,40899.0,260.7513,261.3156,260.5761,261.1113,40899.0
2024-03-13 14:30:00,268.34,268.54,267.97,268.42,74501.0,261.1113,261.3059,260.7513,261.1891,74501.0
2024-03-13 14:40:00,268.35,268.63,267.88,267.88,79900.0,261.121,261.3935,260.6637,260.6637,79900.0
2024-03-13 14:50:00,267.94,268.39,267.64,268.28,80498.0,260.7221,261.1599,260.4301,261.0529,80498.0
2024-03-13 15:00:00,268.31,268.4,267.99,268.2,78048.0,261.0821,261.1697,260.7707,260.9751,78048.0
2024-03-13 15:10:00,268.25,269.08,268.17,268.94,66611.0,261.0237,261.8314,260.9459,261.6951,66611.0
2024-03-13 15:20:00,268.93,268.97,267.51,267.87,72813.0,261.6854,261.7243,260.3036,260.654,72813.0
2024-03-13 15:30:00,267.88,269.63,267.88,269.63,94441.0,260.6637,262.3665,260.6637,262.3665,94441.0
2024-03-13 15:40:00,269.56,270.89,269.56,270.13,167086.0,262.2984,263.5926,262.2984,262.8531,167086.0
2024-03-13 15:50:00,270.12,270.49,269.58,270.49,250653.0,262.8433,263.2034,262.3179,263.2034,250653.0
2024-03-14 09:30:00,263.51,264.77,261.5,264.46,164629.0,256.4114,257.6375,254.4556,257.3358,164629.0
2024-03-14 09:40:00,264.56,264.58,260.88,261.34,127538.0,257.4331,257.4526,253.8523,254.2999,127538.0
2024-03-14 09:50:00,261.35,262.46,261.11,261.51,69474.0,254.3096,255.3897,254.0761,254.4653,69474.0
2024-03-14 10:00:00,261.71,265.13,261.5,265.13,62984.0,254.6599,257.9878,254.4556,257.9878,62984.0
2024-03-14 10:10:00,265.18,265.8,264.8,265.07,26717.0,258.0364,258.6397,257.6667,257.9294,26717.0
2024-03-14 10:20:00,265.19,265.53,264.83,264.93,53256.0,258.0461,258.377,257.6958,257.7932,53256.0
2024-03-14 10:30:00,265.07,266.85,265.06,266.45,25941.0,257.9294,259.6614,257.9196,259.2722,25941.0
2024-03-14 10:40:00,266.56,267.36,266.48,267.36,27539.0,259.3792,260.1577,259.3014,260.1577,27539.0
2024-03-14 10:50:00,267.22,267.27,266.32,266.64,40497.0,260.0215,260.0701,259.1457,259.4571,40497.0
2024-03-14 11:00:00,266.64,266.79,265.96,266.04,32498.0,259.4571,259.603,258.7954,258.8732,32498.0
2024-03-14 11:10:00,266.04,266.16,265.59,266.11,28805.0,258.8732,258.99,258.4354,258.9414,28805.0
2024-03-14 11:20:00,266.12,266.51,265.96,266.21,21315.0,258.9511,259.3306,258.7954,259.0387,21315.0
2024-03-14 11:30:00,266.22,266.26,265.59,265.59,29961.0,259.0484,259.0873,258.4354,258.4354,29961.0
2024-03-14 11:40:00,265.7,265.88,265.44,265.69,16996.0,258.5424,258.7176,258.2894,258.5327,16996.0
2024-03-14 11:50:00,265.69,266.37,265.51,266.36,25730.0,258.5327,259.1944,258.3575,259.1846,25730.0
2024-03-14 12:00:00,266.44,266.74,266.42,266.52,14180.0,259.2625,259.5544,259.243,259.3403,14180.0
2024-03-14 12:10:00,266.54,266.6,265.91,265.91,23966.0,259.3598,259.4182,258.7468,258.7468,23966.0
2024-03-14 12:20:00,265.87,266.4,265.8,266.37,16347.0,258.7078,259.2236,258.6397,259.1944,16347.0
2024-03-14 12:30:00,266.31,266.39,265.78,265.83,23087.0,259.136,259.2138,258.6203,258.6689,23087.0
2024-03-14 12:40:00,265.83,266.21,265.4,266.1,25095.0,258.6689,259.0387,258.2505,258.9316,25095.0
2024-03-14 12:50:00,266.1,266.27,266.01,266.08,23319.0,258.9316,259.0971,258.8441,258.9122,23319.0
2024-03-14 13:00:00,266.0,266.77,266.0,266.67,14146.0,258.8343,259.5836,258.8343,259.4863,14146.0
2024-03-14 13:10:00,266.67,266.8,266.12,266.13,13283.0,259.4863,259.6128,258.9511,258.9608,13283.0
2024-03-14 13:20:00,266.07,266.21,265.29,265.72,30005.0,258.9024,259.0387,258.1435,258.5619,30005.0
2024-03-14 13:30:00,265.6,265.6,264.83,265.0,29124.0,258.4451,258.4451,257.6958,257.8613,29124.0
2024-03-14 13:40:00,264.99,265.75,264.9,265.75,23898.0,257.8515,258.5911,257.764,258.5911,23898.0
2024-03-14 13:50:00,265.75,266.19,265.38,265.76,25612.0,258.5911,259.0192,258.231,258.6008,25612.0
2024-03-14 14:00:00,265.71,265.71,265.25,265.31,15965.0,258.5521,258.5521,258.1045,258.1629,15965.0
2024-03-14 14:10:00,265.34,265.48,265.28,265.36,16797.0,258.1921,258.3283,258.1337,258.2116,16797.0
2024-03-14 14:20:00,265.41,265.8,264.05,264.16,36990.0,258.2602,258.6397,256.9369,257.0439,36990.0
2024-03-14 14:30:00,264.21,264.21,262.99,263.04,30334.0,257.0925,257.0925,255.9054,255.9541,30334.0
2024-03-14 14:40:00,262.98,263.25,262.87,262.91,15276.0,255.8957,256.1584,255.7886,255.8276,15276.0
2024-03-14 14:50:00,262.75,263.32,262.32,263.28,42285.0,255.6719,256.2265,255.2535,256.1876,42285.0
2024-03-14 15:00:00,263.28,263.28,261.69,262.0,31716.0,256.1876,256.1876,254.6404,254.9421,31716.0
2024-03-14 15:10:00,262.0,262.54,261.96,262.19,32180.0,254.9421,255.4675,254.9032,255.127,32180.0
2024-03-14 15:20:00,262.22,262.68,262.05,262.67,39959.0,255.1562,255.6038,254.9907,255.594,39959.0
2024-03-14 15:30:00,262.63,262.64,261.13,261.13,51311.0,255.5551,255.5648,254.0955,254.0955,51311.0
2024-03-14 15:40:00,261.12,262.57,261.03,262.32,77998.0,254.0858,255.4967,253.9982,255.2535,77998.0
2024-03-14 15:50:00,262.36,263.99,262.01,263.66,173027.0,255.2924,256.8785,254.9518,256.5574,173027.0
2024-03-15 09:30:00,265.78,269.78,265.34,268.81,184161.0,258.6203,262.5125,258.1921,261.5686,184161.0
2024-03-15 09:40:00,268.81,270.95,268.66,270.66,62638.0,261.5686,263.651,261.4227,263.3688,62638.0
2024-03-15 09:50:00,270.78,270.97,268.29,268.3,17333.0,263.4856,263.6704,261.0626,261.0724,17333.0
2024-03-15 10:00:00,267.78,269.45,267.52,269.08,39421.0,260.5664,262.1914,260.3134,261.8314,39421.0
2024-03-15 10:10:00,269.09,269.63,268.91,269.41,23606.0,261.8411,262.3665,261.6659,262.1525,23606.0
2024-03-15 10:20:00,269.37,269.63,268.65,269.47,21215.0,262.1135,262.3665,261.4129,262.2108,21215.0
2024-03-15 10:30:00,269.48,270.06,269.15,270.06,31107.0,262.2206,262.785,261.8995,262.785,31107.0
2024-03-15 10:40:00,270.28,270.8,270.01,270.73,23293.0,262.999,263.505,262.7363,263.4369,23293.0
2024-03-15 10:50:00,270.75,270.86,270.45,270.75,35316.0,263.4564,263.5634,263.1645,263.4564,35316.0
2024-03-15 11:00:00,270.77,273.07,270.77,272.89,40063.0,263.4758,265.7139,263.4758,265.5387,40063.0
2024-03-15 11:10:00,272.8,272.83,271.46,271.46,33571.0,265.4511,265.4803,264.1472,264.1472,33571.0
2024-03-15 11:20:00,271.47,272.31,271.47,271.79,20456.0,264.157,264.9743,264.157,264.4684,20456.0
2024-03-15 11:30:00,271.79,272.06,271.64,272.02,21273.0,264.4684,264.7311,264.3224,264.6922,21273.0
2024-03-15 11:40:00,272.04,272.14,271.82,272.03,12746.0,264.7116,264.8089,264.4975,264.7019,12746.0
2024-03-15 11:50:00,272.03,272.14,271.68,271.7,20919.0,264.7019,264.8089,264.3613,264.3808,20919.0
2024-03-15 12:00:00,271.74,272.07,271.2,271.52,22277.0,264.4197,264.7408,263.8942,264.2056,22277.0
2024-03-15 12:10:00,271.53,271.68,271.25,271.43,18692.0,264.2154,264.3613,263.9429,264.1181,18692.0
2024-03-15 12:20:00,271.44,271.6,271.04,271.56,14465.0,264.1278,264.2835,263.7386,264.2445,14465.0
2024-03-15 12:30:00,271.56,271.7,271.16,271.4,31207.0,264.2445,264.3808,263.8553,264.0889,31207.0
2024-03-15 12:40:00,271.38,271.43,271.11,271.12,21076.0,264.0694,264.1181,263.8067,263.8164,21076.0
2024-03-15 12:50:00,271.24,271.33,270.7,270.96,26937.0,263.9332,264.0207,263.4077,263.6607,26937.0
2024-03-15 13:00:00,270.97,271.16,270.64,271.16,22271.0,263.6704,263.8553,263.3493,263.8553,22271.0
2024-03-15 13:10:00,271.13,271.25,270.92,271.01,23352.0,263.8261,263.9429,263.6218,263.7094,23352.0
2024-03-15 13:20:00,271.01,271.56,270.94,270.99,17962.0,263.7094,264.2445,263.6413,263.6899,17962.0
2024-03-15 13:30:00,271.07,271.25,270.76,270.86,9652.0,263.7677,263.9429,263.4661,263.5634,9652.0
2024-03-15 13:40:00,270.92,270.92,270.47,270.53,13466.0,263.6218,263.6218,263.1839,263.2423,13466.0
2024-03-15 13:50:00,270.58,271.21,270.57,271.21,6018.0,263.2909,263.904,263.2812,263.904,6018.0
2024-03-15 14:00:00,271.22,271.86,269.5,271.71,18118.0,263.9137,264.5365,262.24,264.3905,18118.0
2024-03-15 14:10:00,271.76,272.59,271.75,272.56,33460.0,264.4392,265.2468,264.4294,265.2176,33460.0
2024-03-15 14:20:00,272.59,273.2,272.53,272.87,30553.0,265.2468,265.8404,265.1884,265.5193,30553.0
2024-03-15 14:30:00,272.76,273.15,272.63,273.08,21072.0,265.4122,265.7917,265.2857,265.7236,21072.0
2024-03-15 14:40:00,273.0,273.46,272.61,272.67,24456.0,265.6458,266.0934,265.2663,265.3246,24456.0
2024-03-15 14:50:00,272.66,273.08,272.61,272.9,15539.0,265.3149,265.7236,265.2663,265.5485,15539.0
2024-03-15 15:00:00,272.95,273.44,272.86,273.32,13311.0,265.5971,266.0739,265.5095,265.9571,13311.0
2024-03-15 15:10:00,273.35,273.63,273.26,273.41,14987.0,265.9863,266.2588,265.8988,266.0447,14987.0
2024-03-15 15:20:00,273.44,273.74,273.11,273.64,21299.0,266.0739,266.3658,265.7528,266.2685,21299.0
2024-03-15 15:30:00,273.65,273.8,273.31,273.31,25776.0,266.2782,266.4242,265.9474,265.9474,25776.0
2024-03-15 15:40:00,273.25,273.94,273.05,273.86,39301.0,265.889,266.5604,265.6944,266.4826,39301.0
2024-03-15 15:50:00,273.94,274.84,273.31,274.83,371016.0,266.5604,267.4362,265.9474,267.4265,371016.0
2024-03-18 09:30:00,276.73,278.11,275.0,277.82,89132.0,269.2753,270.6181,267.5919,270.3359,89132.0
2024-03-18 09:40:00,277.94,278.28,276.23,276.87,26392.0,270.4527,270.7835,268.7887,269.4115,26392.0
2024-03-18 09:50:00,277.05,279.42,277.05,279.35,18779.0,269.5867,271.8928,269.5867,271.8247,18779.0
2024-03-18 10:00:00,279.27,282.06,279.04,282.06,92431.0,271.7469,274.4617,271.523,274.4617,92431.0
2024-03-18 10:10:00,282.06,283.45,281.88,283.4,54501.0,274.4617,275.8142,274.2865,275.7656,54501.0
2024-03-18 10:20:00,283.35,284.09,282.67,283.77,29573.0,275.7169,276.437,275.0553,276.1256,29573.0
2024-03-18 10:30:00,283.75,284.37,283.46,284.37,39386.0,276.1062,276.7095,275.824,276.7095,39386.0
2024-03-18 10:40:00,284.27,284.32,282.9,283.61,22783.0,276.6122,276.6608,275.2791,275.9699,22783.0
2024-03-18 10:50:00,283.71,284.03,283.11,283.57,39691.0,276.0672,276.3786,275.4834,275.931,39691.0
2024-03-18 11:00:00,283.46,284.1,283.43,283.79,24781.0,275.824,276.4467,275.7948,276.1451,24781.0
2024-03-18 11:10:00,283.67,283.79,283.24,283.31,24976.0,276.0283,276.1451,275.6099,275.678,24976.0
2024-03-18 11:20:00,283.39,283.86,283.12,283.75,19253.0,275.7559,276.2132,275.4931,276.1062,19253.0
2024-03-18 11:30:00,283.75,284.23,283.65,283.84,31263.0,276.1062,276.5732,276.0089,276.1937,31263.0
2024-03-18 11:40:00,283.97,284.07,283.72,283.83,18332.0,276.3202,276.4175,276.077,276.184,18332.0
2024-03-18 11:50:00,283.89,283.89,282.68,282.75,15821.0,276.2424,276.2424,275.065,275.1331,15821.0
2024-03-18 12:00:00,282.86,283.09,282.52,283.0,18224.0,275.2401,275.4639,274.9093,275.3764,18224.0
2024-03-18 12:10:00,282.91,283.42,282.91,283.37,17274.0,275.2888,275.7851,275.2888,275.7364,17274.0
2024-03-18 12:20:00,283.37,284.93,283.36,284.59,49094.0,275.7364,277.2544,275.7267,276.9235,49094.0
2024-03-18 12:30:00,284.6,284.68,283.96,284.18,18518.0,276.9333,277.0111,276.3105,276.5246,18518.0
2024-03-18 12:40:00,284.19,285.2,284.18,284.92,20799.0,276.5343,277.5171,276.5246,277.2446,20799.0
2024-03-18 12:50:00,284.79,285.6,284.58,285.6,15663.0,277.1182,277.9063,276.9138,277.9063,15663.0
2024-03-18 13:00:00,285.63,286.56,285.63,285.78,31430.0,277.9355,278.8405,277.9355,278.0815,31430.0
2024-03-18 13:10:00,285.88,285.89,285.57,285.6,8941.0,278.1788,278.1885,277.8771,277.9063,8941.0
2024-03-18 13:20:00,285.57,286.03,285.41,285.98,15468.0,277.8771,278.3247,277.7214,278.2761,15468.0
2024-03-18 13:30:00,285.98,287.82,285.9,287.7,54118.0,278.2761,280.0665,278.1982,279.9498,54118.0
2024-03-18 13:40:00,287.69,287.94,287.32,287.48,25538.0,279.94,280.1833,279.58,279.7357,25538.0
2024-03-18 13:50:00,287.41,287.62,287.22,287.45,10323.0,279.6676,279.8719,279.4827,279.7065,10323.0
2024-03-18 14:00:00,287.31,287.37,286.64,286.94,40278.0,279.5703,279.6286,278.9183,279.2102,40278.0
2024-03-18 14:10:00,287.06,287.22,286.45,286.6,10612.0,279.327,279.4827,278.7334,278.8794,10612.0
2024-03-18 14:20:00,286.6,287.29,286.59,287.22,22580.0,278.8794,279.5508,278.8697,279.4827,22580.0
2024-03-18 14:30:00,287.28,287.67,287.03,287.03,15025.0,279.5411,279.9206,279.2978,279.2978,15025.0
2024-03-18 14:40:00,287.01,287.11,286.59,286.59,11192.0,279.2783,279.3757,278.8697,278.8697,11192.0
2024-03-18 14:50:00,286.79,287.16,286.54,286.57,33763.0,279.0643,279.4243,278.821,278.8502,33763.0
2024-03-18 15:00:00,286.54,287.11,286.19,286.2,34609.0,278.821,279.3757,278.4804,278.4902,34609.0
2024-03-18 15:10:00,286.1,286.25,285.95,286.09,10942.0,278.3929,278.5388,278.2469,278.3831,10942.0
2024-03-18 15:20:00,286.09,286.09,285.69,285.9,25144.0,278.3831,278.3831,277.9939,278.1982,25144.0
2024-03-18 15:30:00,285.93,286.09,285.63,285.68,24931.0,278.2274,278.3831,277.9355,277.9842,24931.0
2024-03-18 15:40:00,285.6,285.68,284.65,284.65,50896.0,277.9063,277.9842,276.9819,276.9819,50896.0
2024-03-18 15:50:00,284.54,286.23,282.95,286.12,463539.0,276.8749,278.5194,275.3277,278.4123,463539.0
2024-03-19 09:30:00,285.58,286.75,284.14,286.5,25862.0,277.8869,279.0254,276.4857,278.7821,25862.0
2024-03-19 09:40:00,286.5,286.81,283.65,284.42,31376.0,278.7821,279.0837,276.0089,276.7581,31376.0
2024-03-19 09:50:00,284.43,284.55,282.0,282.29,43820.0,276.7678,276.8846,274.4033,274.6855,43820.0
2024-03-19 10:00:00,282.61,283.6,282.44,282.84,25090.0,274.9969,275.9602,274.8315,275.2207,25090.0
2024-03-19 10:10:00,282.94,283.33,282.45,282.93,34722.0,275.318,275.6975,274.8412,275.3083,34722.0
2024-03-19 10:20:00,283.0,284.46,282.89,284.23,30304.0,275.3764,276.797,275.2693,276.5732,30304.0
2024-03-19 10:30:00,284.17,284.23,283.04,283.45,20625.0,276.5149,276.5732,275.4153,275.8142,20625.0
2024-03-19 10:40:00,283.36,283.56,282.98,283.24,21307.0,275.7267,275.9213,275.3569,275.6099,21307.0
2024-03-19 10:50:00,283.14,283.24,282.81,283.07,15960.0,275.5126,275.6099,275.1915,275.4445,15960.0
2024-03-19 11:00:00,283.07,283.72,282.97,283.68,20178.0,275.4445,276.077,275.3472,276.0381,20178.0
2024-03-19 11:10:00,283.68,284.37,283.44,283.67,22638.0,276.0381,276.7095,275.8045,276.0283,22638.0
2024-03-19 11:20:00,283.73,283.93,283.55,283.67,12528.0,276.0867,276.2813,275.9116,276.0283,12528.0
2024-03-19 11:30:00,283.8,284.01,282.79,282.89,25123.0,276.1548,276.3592,275.172,275.2693,25123.0
2024-03-19 11:40:00,282.88,283.01,282.1,282.18,19654.0,275.2596,275.3861,274.5006,274.5785,19654.0
2024-03-19 11:50:00,282.18,282.31,281.49,281.5,15929.0,274.5785,274.705,273.907,273.9168,15929.0
2024-03-19 12:00:00,281.51,281.68,281.17,281.67,31680.0,273.9265,274.0919,273.5957,274.0822,31680.0
2024-03-19 12:10:00,281.74,282.11,281.27,281.42,21145.0,274.1503,274.5103,273.693,273.8389,21145.0
2024-03-19 12:20:00,281.46,282.55,281.32,282.23,24442.0,273.8779,274.9385,273.7416,274.6271,24442.0
2024-03-19 12:30:00,282.33,282.33,281.42,281.51,18483.0,274.7244,274.7244,273.8389,273.9265,18483.0
2024-03-19 12:40:00,281.43,281.78,281.25,281.48,16588.0,273.8487,274.1892,273.6735,273.8973,16588.0
2024-03-19 12:50:00,281.57,281.67,280.72,280.97,33440.0,273.9849,274.0822,273.1578,273.4011,33440.0
2024-03-19 13:00:00,280.91,281.04,280.29,280.41,25183.0,273.3427,273.4692,272.7394,272.8561,25183.0
2024-03-19 13:10:00,280.42,280.65,280.07,280.07,17275.0,272.8659,273.0897,272.5253,272.5253,17275.0
2024-03-19 13:20:00,280.05,280.71,280.05,280.46,24534.0,272.5058,273.1481,272.5058,272.9048,24534.0
2024-03-19 13:30:00,280.46,281.15,280.45,280.88,12941.0,272.9048,273.5762,272.8951,273.3135,12941.0
2024-03-19 13:40:00,280.88,281.91,280.87,281.91,25051.0,273.3135,274.3157,273.3037,274.3157,25051.0
2024-03-19 13:50:00,281.95,282.07,281.57,281.57,18998.0,274.3547,274.4714,273.9849,273.9849,18998.0
2024-03-19 14:00:00,281.61,281.63,281.23,281.38,17310.0,274.0238,274.0433,273.6541,273.8,17310.0
2024-03-19 14:10:00,281.39,282.12,281.32,282.02,26958.0,273.8097,274.5201,273.7416,274.4228,26958.0
2024-03-19 14:20:00,282.02,282.34,281.66,282.25,17482.0,274.4228,274.7341,274.0725,274.6466,17482.0
2024-03-19 14:30:00,282.23,282.32,281.74,282.11,14517.0,274.6271,274.7147,274.1503,274.5103,14517.0
2024-03-19 14:40:00,282.19,282.47,282.12,282.16,13393.0,274.5882,274.8606,274.5201,274.559,13393.0
2024-03-19 14:50:00,282.12,282.12,281.0,281.13,34412.0,274.5201,274.5201,273.4302,273.5567,34412.0
2024-03-19 15:00:00,281.16,281.16,280.41,280.48,19867.0,273.5859,273.5859,272.8561,272.9243,19867.0
2024-03-19 15:10:00,280.5,281.02,280.5,280.77,17817.0,272.9437,273.4497,272.9437,273.2064,17817.0
2024-03-19 15:20:00,280.71,280.83,280.23,280.32,24080.0,273.1481,273.2648,272.681,272.7686,24080.0
2024-03-19 15:30:00,280.27,280.67,280.21,280.44,28676.0,272.7199,273.1091,272.6615,272.8853,28676.0
2024-03-19 15:40:00,280.51,280.7,280.19,280.55,39784.0,272.9534,273.1383,272.6421,272.9924,39784.0
2024-03-19 15:50:00,280.57,280.8,280.16,280.68,168132.0,273.0118,273.2356,272.6129,273.1189,168132.0
2024-03-20 09:30:00,280.72,280.89,278.89,280.86,26590.0,273.1578,273.3232,271.3771,273.294,26590.0
2024-03-20 09:40:00,280.86,282.62,280.67,282.41,21265.0,273.294,275.0066,273.1091,274.8023,21265.0
2024-03-20 09:50:00,282.43,284.08,282.15,283.94,36838.0,274.8217,276.4273,274.5493,276.291,36838.0
2024-03-20 10:00:00,283.65,284.93,283.26,284.89,50885.0,276.0089,277.2544,275.6294,277.2155,50885.0
2024-03-20 10:10:00,284.88,286.56,284.62,286.56,40604.0,277.2057,278.8405,276.9527,278.8405,40604.0
2024-03-20 10:20:00,286.52,287.82,286.03,287.63,49357.0,278.8015,280.0665,278.3247,279.8816,49357.0
2024-03-20 10:30:00,287.62,287.62,285.75,286.05,69226.0,279.8719,279.8719,278.0523,278.3442,69226.0
2024-03-20 10:40:00,286.13,286.5,285.65,286.37,19038.0,278.4221,278.7821,277.955,278.6556,19038.0
2024-03-20 10:50:00,286.31,287.33,286.31,287.21,25214.0,278.5972,279.5897,278.5972,279.473,25214.0
2024-03-20 11:00:00,287.13,287.54,286.35,287.54,30633.0,279.3951,279.7941,278.6361,279.7941,30633.0
2024-03-20 11:10:00,287.54,287.96,286.98,286.99,46300.0,279.7941,280.2028,279.2492,279.2589,46300.0
2024-03-20 11:20:00,286.88,286.95,286.3,286.55,24189.0,279.1518,279.22,278.5875,278.8307,24189.0
2024-03-20 11:30:00,286.56,286.67,285.65,286.4,16992.0,278.8405,278.9475,277.955,278.6848,16992.0
2024-03-20 11:40:00,286.29,286.29,285.31,285.41,24410.0,278.5777,278.5777,277.6241,277.7214,24410.0
2024-03-20 11:50:00,285.45,285.92,285.21,285.21,31315.0,277.7604,278.2177,277.5268,277.5268,31315.0
2024-03-20 12:00:00,285.21,285.42,284.55,284.55,19609.0,277.5268,277.7312,276.8846,276.8846,19609.0
2024-03-20 12:10:00,284.42,284.72,284.27,284.28,16041.0,276.7581,277.05,276.6122,276.6219,16041.0
2024-03-20 12:20:00,284.27,284.37,283.87,284.34,19174.0,276.6122,276.7095,276.2229,276.6803,19174.0
2024-03-20 12:30:00,284.35,284.35,283.51,283.87,14098.0,276.69,276.69,275.8726,276.2229,14098.0
2024-03-20 12:40:00,283.94,283.99,283.24,283.25,10061.0,276.291,276.3397,275.6099,275.6196,10061.0
2024-03-20 12:50:00,283.26,283.87,283.26,283.37,17967.0,275.6294,276.2229,275.6294,275.7364,17967.0
2024-03-20 13:00:00,283.43,283.47,283.07,283.13,16805.0,275.7948,275.8337,275.4445,275.5029,16805.0
2024-03-20 13:10:00,283.12,283.3,283.03,283.15,14978.0,275.4931,275.6683,275.4056,275.5223,14978.0
2024-03-20 13:20:00,283.24,283.64,283.13,283.63,16391.0,275.6099,275.9991,275.5029,275.9894,16391.0
2024-03-20 13:30:00,283.7,283.7,283.14,283.15,16988.0,276.0575,276.0575,275.5126,275.5223,16988.0
2024-03-20 13:40:00,283.14,283.34,282.96,283.16,19865.0,275.5126,275.7072,275.3374,275.5321,19865.0
2024-03-20 13:50:00,283.08,283.68,283.04,283.59,18843.0,275.4542,276.0381,275.4153,275.9505,18843.0
2024-03-20 14:00:00,283.68,285.22,283.68,284.1,103571.0,276.0381,277.5366,276.0381,276.4467,103571.0
2024-03-20 14:10:00,284.23,284.61,284.05,284.09,34547.0,276.5732,276.943,276.3981,276.437,34547.0
2024-03-20 14:20:00,284.07,285.04,284.05,284.95,28431.0,276.4175,277.3614,276.3981,277.2738,28431.0
2024-03-20 14:30:00,284.96,285.37,283.14,284.61,50915.0,277.2836,277.6825,275.5126,276.943,50915.0
2024-03-20 14:40:00,284.69,285.62,283.86,285.53,33194.0,277.0208,277.9258,276.2132,277.8382,33194.0
2024-03-20 14:50:00,285.62,285.92,285.25,285.61,43785.0,277.9258,278.2177,277.5658,277.9161,43785.0
2024-03-20 15:00:00,285.55,285.97,285.17,285.84,40848.0,277.8577,278.2664,277.4879,278.1399,40848.0
2024-03-20 15:10:00,285.93,286.05,285.36,286.0,31646.0,278.2274,278.3442,277.6728,278.2956,31646.0
2024-03-20 15:20:00,286.07,287.49,286.02,287.31,44021.0,278.3637,279.7454,278.315,279.5703,44021.0
2024-03-20 15:30:00,287.32,287.64,286.74,287.05,57504.0,279.58,279.8914,279.0156,279.3173,57504.0
2024-03-20 15:40:00,287.16,287.59,286.22,286.22,79646.0,279.4243,279.8427,278.5096,278.5096,79646.0
2024-03-20 15:50:00,286.28,287.97,286.27,287.3,203439.0,278.568,280.2125,278.5583,279.5605,203439.0
2024-03-21 09:30:00,288.0,292.18,287.62,291.19,39585.0,280.2417,284.3091,279.8719,283.3457,39585.0
2024-03-21 09:40:00,290.95,292.33,290.95,291.3,30047.0,283.1122,284.455,283.1122,283.4528,30047.0
2024-03-21 09:50:00,291.64,294.79,291.64,294.52,64760.0,283.7836,286.8488,283.7836,286.586,64760.0
2024-03-21 10:00:00,294.57,294.68,293.58,294.05,103828.0,286.6347,286.7417,285.6714,286.1287,103828.0
2024-03-21 10:10:00,294.06,295.44,294.04,295.18,74242.0,286.1384,287.4813,286.119,287.2283,74242.0
2024-03-21 10:20:00,295.17,295.93,295.17,295.83,56034.0,287.2185,287.9581,287.2185,287.8607,56034.0
2024-03-21 10:30:00,295.87,296.65,295.04,295.4,71436.0,287.8997,288.6587,287.092,287.4423,71436.0
2024-03-21 10:40:00,295.37,295.74,294.71,294.81,49492.0,287.4131,287.7732,286.7709,286.8682,49492.0
2024-03-21 10:50:00,294.81,295.04,294.03,294.5,53129.0,286.8682,287.092,286.1092,286.5666,53129.0
2024-03-21 11:00:00,294.51,295.75,294.18,295.73,42069.0,286.5763,287.7829,286.2552,287.7634,42069.0
2024-03-21 11:10:00,295.73,295.97,294.79,295.05,55383.0,287.7634,287.997,286.8488,287.1018,55383.0
2024-03-21 11:20:00,294.94,295.01,294.35,294.98,46030.0,286.9947,287.0628,286.4206,287.0336,46030.0
2024-03-21 11:30:00,294.95,296.03,294.95,295.78,56747.0,287.0045,288.0554,287.0045,287.8121,56747.0
2024-03-21 11:40:00,295.72,295.8,294.79,295.15,32978.0,287.7537,287.8316,286.8488,287.1991,32978.0
2024-03-21 11:50:00,295.11,295.32,294.77,295.16,32241.0,287.1601,287.3645,286.8293,287.2088,32241.0
2024-03-21 12:00:00,295.07,295.92,295.04,295.74,41135.0,287.1212,287.9483,287.092,287.7732,41135.0
2024-03-21 12:10:00,295.85,296.35,295.78,296.26,45517.0,287.8802,288.3667,287.8121,288.2792,45517.0
2024-03-21 12:20:00,296.32,297.0,296.2,296.89,36244.0,288.3375,288.9992,288.2208,288.8922,36244.0
2024-03-21 12:30:00,297.0,297.11,296.11,296.55,42438.0,288.9992,289.1063,288.1332,288.5614,42438.0
2024-03-21 12:40:00,296.56,296.88,296.45,296.77,36021.0,288.5711,288.8825,288.464,288.7754,36021.0
2024-03-21 12:50:00,296.77,297.11,296.52,296.56,38621.0,288.7754,289.1063,288.5322,288.5711,38621.0
2024-03-21 13:00:00,296.56,296.56,295.48,295.5,55021.0,288.5711,288.5711,287.5202,287.5396,55021.0
2024-03-21 13:10:00,295.5,295.5,294.3,294.3,48269.0,287.5396,287.5396,286.372,286.372,48269.0
2024-03-21 13:20:00,294.38,294.38,292.71,293.4,81552.0,286.4498,286.4498,284.8248,285.4962,81552.0
2024-03-21 13:30:00,293.33,293.36,292.96,293.3,53555.0,285.4281,285.4573,285.0681,285.3989,53555.0
2024-03-21 13:40:00,293.3,293.79,292.85,292.85,72918.0,285.3989,285.8757,284.961,284.961,72918.0
2024-03-21 13:50:00,292.87,293.03,292.28,292.42,48154.0,284.9805,285.1362,284.4064,284.5426,48154.0
2024-03-21 14:00:00,292.4,292.74,292.25,292.51,31312.0,284.5231,284.854,284.3772,284.6302,31312.0
2024-03-21 14:10:00,292.5,292.62,291.55,291.94,33906.0,284.6205,284.7372,283.696,284.0755,33906.0
2024-03-21 14:20:00,292.05,292.35,291.89,292.06,33377.0,284.1826,284.4745,284.0269,284.1923,33377.0
2024-03-21 14:30:00,291.99,291.99,291.21,291.48,40867.0,284.1242,284.1242,283.3652,283.6279,40867.0
2024-03-21 14:40:00,291.42,291.55,290.96,290.96,39821.0,283.5695,283.696,283.1219,283.1219,39821.0
2024-03-21 14:50:00,290.91,291.3,290.31,290.4,73576.0,283.0733,283.4528,282.4894,282.577,73576.0
2024-03-21 15:00:00,290.4,290.87,290.34,290.72,51807.0,282.577,283.0344,282.5186,282.8884,51807.0
2024-03-21 15:10:00,290.88,291.62,290.78,291.39,47387.0,283.0441,283.7642,282.9468,283.5404,47387.0
2024-03-21 15:20:00,291.38,291.62,290.87,291.52,36770.0,283.5306,283.7642,283.0344,283.6669,36770.0
2024-03-21 15:30:00,291.47,291.82,290.57,291.13,66912.0,283.6182,283.9588,282.7424,283.2874,66912.0
2024-03-21 15:40:00,291.06,291.68,291.06,291.5,67772.0,283.2192,283.8225,283.2192,283.6474,67772.0
2024-03-21 15:50:00,291.47,292.11,290.3,291.33,283570.0,283.6182,284.241,282.4797,283.482,283570.0
2024-03-22 09:30:00,291.01,291.8,290.48,291.69,9643.0,283.1706,283.9393,282.6549,283.8323,9643.0
2024-03-22 09:40:00,292.11,292.59,291.89,292.22,20281.0,284.241,284.708,284.0269,284.348,20281.0
2024-03-22 09:50:00,292.22,292.74,291.38,291.78,13725.0,284.348,284.854,283.5306,283.9198,13725.0
2024-03-22 10:00:00,291.67,293.61,291.66,292.67,59115.0,283.8128,285.7006,283.8031,284.7859,59115.0
2024-03-22 10:10:00,292.66,293.47,292.48,293.17,50081.0,284.7761,285.5643,284.601,285.2724,50081.0
2024-03-22 10:20:00,292.99,293.55,292.67,293.49,41046.0,285.0973,285.6422,284.7859,285.5838,41046.0
2024-03-22 10:30:00,293.37,293.63,292.79,293.14,45604.0,285.467,285.72,284.9026,285.2432,45604.0
2024-03-22 10:40:00,293.14,293.23,292.42,293.11,34877.0,285.2432,285.3308,284.5426,285.214,34877.0
2024-03-22 10:50:00,293.12,293.25,292.01,292.05,45197.0,285.2238,285.3502,284.1437,284.1826,45197.0
2024-03-22 11:00:00,292.18,292.37,291.9,292.15,35825.0,284.3091,284.494,284.0366,284.2799,35825.0
2024-03-22 11:10:00,292.12,292.65,292.08,292.25,36487.0,284.2507,284.7664,284.2118,284.3772,36487.0
2024-03-22 11:20:00,292.1,292.5,292.01,292.5,34000.0,284.2312,284.6205,284.1437,284.6205,34000.0
2024-03-22 11:30:00,292.4,292.64,291.9,291.95,26489.0,284.5231,284.7567,284.0366,284.0853,26489.0
2024-03-22 11:40:00,291.82,292.04,291.31,291.77,28472.0,283.9588,284.1728,283.4625,283.9101,28472.0
2024-03-22 11:50:00,291.91,292.24,291.75,291.89,28715.0,284.0463,284.3675,283.8907,284.0269,28715.0
2024-03-22 12:00:00,291.89,292.06,291.58,291.9,33249.0,284.0269,284.1923,283.7252,284.0366,33249.0
2024-03-22 12:10:00,291.83,292.31,291.82,291.88,32304.0,283.9685,284.4356,283.9588,284.0172,32304.0
2024-03-22 12:20:00,291.97,292.58,291.83,292.46,35950.0,284.1047,284.6983,283.9685,284.5815,35950.0
2024-03-22 12:30:00,292.47,292.65,292.07,292.56,24844.0,284.5913,284.7664,284.202,284.6788,24844.0
2024-03-22 12:40:00,292.47,292.64,291.91,292.0,28722.0,284.5913,284.7567,284.0463,284.1339,28722.0
2024-03-22 12:50:00,292.0,292.31,291.73,291.89,28715.0,284.1339,284.4356,283.8712,284.0269,28715.0
2024-03-22 13:00:00,291.84,291.92,290.79,290.84,43484.0,283.9782,284.0561,282.9565,283.0052,43484.0
2024-03-22 13:10:00,290.91,291.2,290.51,290.77,40576.0,283.0733,283.3555,282.6841,282.9371,40576.0
2024-03-22 13:20:00,290.76,291.47,290.7,291.46,25583.0,282.9273,283.6182,282.8689,283.6085,25583.0
2024-03-22 13:30:00,291.46,292.28,291.29,291.98,38032.0,283.6085,284.4064,283.443,284.1145,38032.0
2024-03-22 13:40:00,291.9,292.46,291.9,292.23,24273.0,284.0366,284.5815,284.0366,284.3577,24273.0
2024-03-22 13:50:00,292.22,292.75,292.22,292.71,21762.0,284.348,284.8637,284.348,284.8248,21762.0
2024-03-22 14:00:00,292.62,292.65,291.88,292.06,23245.0,284.7372,284.7664,284.0172,284.1923,23245.0
2024-03-22 14:10:00,292.06,292.35,291.67,291.82,18015.0,284.1923,284.4745,283.8128,283.9588,18015.0
2024-03-22 14:20:00,291.85,292.64,291.84,292.42,22612.0,283.988,284.7567,283.9782,284.5426,22612.0
2024-03-22 14:30:00,292.42,292.42,292.0,292.24,12717.0,284.5426,284.5426,284.1339,284.3675,12717.0
2024-03-22 14:40:00,292.16,292.17,291.69,291.76,10657.0,284.2896,284.2993,283.8323,283.9004,10657.0
2024-03-22 14:50:00,291.85,291.85,291.31,291.5,22044.0,283.988,283.988,283.4625,283.6474,22044.0
2024-03-22 15:00:00,291.5,291.54,291.05,291.35,27425.0,283.6474,283.6863,283.2095,283.5014,27425.0
2024-03-22 15:10:00,291.29,291.41,290.81,291.11,19652.0,283.443,283.5598,282.976,283.2679,19652.0
2024-03-22 15:20:00,291.11,291.73,291.01,291.73,23893.0,283.2679,283.8712,283.1706,283.8712,23893.0
2024-03-22 15:30:00,291.73,292.24,291.62,291.69,44198.0,283.8712,284.3675,283.7642,283.8323,44198.0
2024-03-22 15:40:00,291.69,292.0,290.99,291.22,42313.0,283.8323,284.1339,283.1511,283.3749,42313.0
2024-03-22 15:50:00,291.21,291.37,290.2,290.34,207321.0,283.3652,283.5209,282.3824,282.5186,207321.0
2024-03-25 09:30:00,290.68,291.37,290.09,291.04,17479.0,282.8495,283.5209,282.2754,283.1998,17479.0
2024-03-25 09:40:00,290.4,290.76,289.39,289.53,10381.0,282.577,282.9273,281.5942,281.7305,10381.0
2024-03-25 09:50:00,289.43,289.57,288.94,289.57,5897.0,281.6332,281.7694,281.1564,281.7694,5897.0
2024-03-25 10:00:00,289.43,289.57,288.41,289.01,23647.0,281.6332,281.7694,280.6406,281.2245,23647.0
2024-03-25 10:10:00,288.96,289.69,288.82,288.88,7959.0,281.1758,281.8862,281.0396,281.098,7959.0
2024-03-25 10:20:00,288.83,289.24,287.45,287.88,21405.0,281.0493,281.4483,279.7065,280.1249,21405.0
2024-03-25 10:30:00,287.91,288.58,287.53,288.05,21215.0,280.1541,280.8061,279.7843,280.2903,21215.0
2024-03-25 10:40:00,288.05,288.18,287.35,287.56,17518.0,280.2903,280.4168,279.6092,279.8135,17518.0
2024-03-25 10:50:00,287.56,288.76,287.56,288.69,8132.0,279.8135,280.9812,279.8135,280.9131,8132.0
2024-03-25 11:00:00,288.73,288.73,287.77,288.23,18719.0,280.952,280.952,280.0179,280.4655,18719.0
2024-03-25 11:10:00,288.37,288.58,288.15,288.34,11815.0,280.6017,280.8061,280.3876,280.5725,11815.0
2024-03-25 11:20:00,288.33,288.33,287.8,287.86,12547.0,280.5628,280.5628,280.0471,280.1054,12547.0
2024-03-25 11:30:00,288.01,288.12,287.79,288.01,16281.0,280.2514,280.3584,280.0373,280.2514,16281.0
2024-03-25 11:40:00,287.91,288.07,287.84,287.94,7903.0,280.1541,280.3098,280.086,280.1833,7903.0
2024-03-25 11:50:00,287.89,288.52,287.82,288.25,16526.0,280.1346,280.7477,280.0665,280.4849,16526.0
2024-03-25 12:00:00,288.17,288.55,288.1,288.54,5163.0,280.4071,280.7769,280.339,280.7671,5163.0
2024-03-25 12:10:00,288.57,289.07,288.57,288.64,5609.0,280.7963,281.2829,280.7963,280.8644,5609.0
2024-03-25 12:20:00,288.65,289.19,288.55,289.16,6441.0,280.8742,281.3996,280.7769,281.3704,6441.0
2024-03-25 12:30:00,289.18,289.35,289.0,289.24,6157.0,281.3899,281.5553,281.2147,281.4483,6157.0
2024-03-25 12:40:00,289.13,289.19,288.93,289.04,5999.0,281.3412,281.3996,281.1466,281.2537,5999.0
2024-03-25 12:50:00,289.02,289.23,288.93,289.1,3153.0,281.2342,281.4385,281.1466,281.312,3153.0
2024-03-25 13:00:00,289.1,289.33,289.05,289.16,6705.0,281.312,281.5358,281.2634,281.3704,6705.0
2024-03-25 13:10:00,289.11,289.16,288.45,288.45,5523.0,281.3218,281.3704,280.6796,280.6796,5523.0
2024-03-25 13:20:00,288.53,288.7,288.31,288.55,4025.0,280.7574,280.9228,280.5433,280.7769,4025.0
2024-03-25 13:30:00,288.55,288.64,288.01,288.08,10849.0,280.7769,280.8644,280.2514,280.3195,10849.0
2024-03-25 13:40:00,288.08,288.26,287.91,288.25,17842.0,280.3195,280.4947,280.1541,280.4849,17842.0
2024-03-25 13:50:00,288.26,288.51,288.14,288.17,10295.0,280.4947,280.7379,280.3779,280.4071,10295.0
2024-03-25 14:00:00,288.17,288.38,288.17,288.38,11921.0,280.4071,280.6114,280.4071,280.6114,11921.0
2024-03-25 14:10:00,288.5,288.68,288.32,288.63,8446.0,280.7282,280.9034,280.5531,280.8547,8446.0
2024-03-25 14:20:00,288.63,289.18,288.52,289.18,5102.0,280.8547,281.3899,280.7477,281.3899,5102.0
2024-03-25 14:30:00,289.11,289.21,288.81,288.82,5532.0,281.3218,281.4191,281.0299,281.0396,5532.0
2024-03-25 14:40:00,288.89,289.2,288.87,289.13,4204.0,281.1077,281.4094,281.0882,281.3412,4204.0
2024-03-25 14:50:00,289.03,289.13,288.81,289.0,4741.0,281.2439,281.3412,281.0299,281.2147,4741.0
2024-03-25 15:00:00,289.04,289.11,288.75,288.88,7359.0,281.2537,281.3218,280.9715,281.098,7359.0
2024-03-25 15:10:00,288.78,288.92,288.4,288.49,9928.0,281.0007,281.1369,280.6309,280.7185,9928.0
2024-03-25 15:20:00,288.41,288.9,288.39,288.9,8706.0,280.6406,281.1174,280.6212,281.1174,8706.0
2024-03-25 15:30:00,288.82,289.23,288.82,288.94,10539.0,281.0396,281.4385,281.0396,281.1564,10539.0
2024-03-25 15:40:00,288.94,289.18,288.44,288.52,17219.0,281.1564,281.3899,280.6698,280.7477,17219.0
2024-03-25 15:50:00,288.51,288.59,287.57,287.79,87405.0,280.7379,280.8158,279.8233,280.0373,87405.0
2024-03-26 09:30:00,287.94,287.94,287.35,287.46,9137.0,280.1833,280.1833,279.6092,279.7162,9137.0
2024-03-26 09:40:00,287.48,289.09,287.47,289.04,10242.0,279.7357,281.3023,279.726,281.2537,10242.0
2024-03-26 09:50:00,288.89,289.77,288.88,289.0,3551.0,281.1077,281.964,281.098,281.2147,3551.0
2024-03-26 10:00:00,289.21,289.59,288.63,289.44,11635.0,281.4191,281.7888,280.8547,281.6429,11635.0
2024-03-26 10:10:00,289.56,290.17,289.2,290.11,11153.0,281.7597,282.3532,281.4094,282.2948,11153.0
2024-03-26 10:20:00,290.0,290.01,289.29,289.91,15915.0,282.1878,282.1975,281.4969,282.1002,15915.0
2024-03-26 10:30:00,289.93,290.78,289.87,290.72,12606.0,282.1197,282.9468,282.0613,282.8884,12606.0
2024-03-26 10:40:00,290.7,290.83,290.33,290.7,15290.0,282.8689,282.9954,282.5089,282.8689,15290.0
2024-03-26 10:50:00,290.77,290.96,290.23,290.31,10189.0,282.9371,283.1219,282.4116,282.4894,10189.0
2024-03-26 11:00:00,290.31,290.31,289.73,289.76,8582.0,282.4894,282.4894,281.9251,281.9543,8582.0
2024-03-26 11:10:00,289.76,290.02,289.39,290.02,10238.0,281.9543,282.2073,281.5942,282.2073,10238.0
2024-03-26 11:20:00,289.93,289.98,289.36,289.78,9305.0,282.1197,282.1683,281.565,281.9737,9305.0
2024-03-26 11:30:00,289.89,290.33,289.79,289.91,9950.0,282.0808,282.5089,281.9835,282.1002,9950.0
2024-03-26 11:40:00,289.79,290.16,289.66,290.07,8729.0,281.9835,282.3435,281.857,282.2559,8729.0
2024-03-26 11:50:00,290.15,290.67,290.15,290.4,9882.0,282.3338,282.8398,282.3338,282.577,9882.0
2024-03-26 12:00:00,290.45,290.49,289.82,289.89,18871.0,282.6257,282.6646,282.0126,282.0808,18871.0
2024-03-26 12:10:00,289.89,290.27,289.83,290.27,9005.0,282.0808,282.4505,282.0224,282.4505,9005.0
2024-03-26 12:20:00,290.26,290.79,290.24,290.79,7569.0,282.4408,282.9565,282.4213,282.9565,7569.0
2024-03-26 12:30:00,290.62,290.83,290.23,290.31,10401.0,282.7911,282.9954,282.4116,282.4894,10401.0
2024-03-26 12:40:00,290.32,290.9,290.23,290.9,6956.0,282.4992,283.0636,282.4116,283.0636,6956.0
2024-03-26 12:50:00,290.91,291.4,290.82,291.26,9069.0,283.0733,283.5501,282.9857,283.4139,9069.0
2024-03-26 13:00:00,291.24,291.41,290.91,291.04,14596.0,283.3944,283.5598,283.0733,283.1998,14596.0
2024-03-26 13:10:00,291.03,291.55,290.97,291.06,16142.0,283.1901,283.696,283.1317,283.2192,16142.0
2024-03-26 13:20:00,291.12,291.12,290.91,290.97,6815.0,283.2776,283.2776,283.0733,283.1317,6815.0
2024-03-26 13:30:00,291.03,291.17,290.6,290.66,29345.0,283.1901,283.3263,282.7716,282.83,29345.0
2024-03-26 13:40:00,290.6,290.76,290.5,290.56,7917.0,282.7716,282.9273,282.6743,282.7327,7917.0
2024-03-26 13:50:00,290.53,291.09,290.49,291.05,10601.0,282.7035,283.2484,282.6646,283.2095,10601.0
2024-03-26 14:00:00,291.07,291.16,291.02,291.15,1937.0,283.229,283.3166,283.1803,283.3068,1937.0
2024-03-26 14:10:00,291.14,291.31,291.01,291.01,4884.0,283.2971,283.4625,283.1706,283.1706,4884.0
2024-03-26 14:20:00,291.08,291.39,291.08,291.34,2732.0,283.2387,283.5404,283.2387,283.4917,2732.0
2024-03-26 14:30:00,291.3,291.58,291.29,291.39,11867.0,283.4528,283.7252,283.443,283.5404,11867.0
2024-03-26 14:40:00,291.43,291.46,291.21,291.39,4606.0,283.5793,283.6085,283.3652,283.5404,4606.0
2024-03-26 14:50:00,291.33,291.67,291.32,291.43,7779.0,283.482,283.8128,283.4722,283.5793,7779.0
2024-03-26 15:00:00,291.37,291.55,291.29,291.54,11738.0,283.5209,283.696,283.443,283.6863,11738.0
2024-03-26 15:10:00,291.55,292.0,291.43,291.79,15201.0,283.696,284.1339,283.5793,283.9296,15201.0
2024-03-26 15:20:00,291.81,292.04,291.43,291.45,9559.0,283.949,284.1728,283.5793,283.5987,9559.0
2024-03-26 15:30:00,291.33,291.58,291.17,291.56,9682.0,283.482,283.7252,283.3263,283.7058,9682.0
2024-03-26 15:40:00,291.5,291.89,291.16,291.26,23480.0,283.6474,284.0269,283.3166,283.4139,23480.0
2024-03-26 15:50:00,291.2,292.08,291.2,291.82,85631.0,283.3555,284.2118,283.3555,283.9588,85631.0
2024-03-27 09:30:00,293.25,295.23,292.62,294.73,14964.0,285.3502,287.2769,284.7372,286.7904,14964.0
2024-03-27 09:40:00,294.37,294.37,293.08,293.74,5294.0,286.4401,286.4401,285.1848,285.827,5294.0
2024-03-27 09:50:00,294.07,294.52,293.49,294.52,7294.0,286.1482,286.586,285.5838,286.586,7294.0
2024-03-27 10:00:00,294.33,294.54,293.57,294.03,9090.0,286.4012,286.6055,285.6616,286.1092,9090.0
2024-03-27 10:10:00,293.89,293.96,293.1,293.1,5620.0,285.973,286.0411,285.2043,285.2043,5620.0
2024-03-27 10:20:00,293.26,293.26,292.7,293.04,5023.0,285.36,285.36,284.8151,285.1459,5023.0
2024-03-27 10:30:00,293.05,293.71,293.0,293.6,3900.0,285.1556,285.7979,285.107,285.6908,3900.0
2024-03-27 10:40:00,293.61,293.88,293.45,293.45,4721.0,285.7006,285.9633,285.5449,285.5449,4721.0
2024-03-27 10:50:00,293.37,293.44,293.02,293.22,6859.0,285.467,285.5351,285.1264,285.3211,6859.0
2024-03-27 11:00:00,293.22,293.56,293.1,293.56,7660.0,285.3211,285.6519,285.2043,285.6519,7660.0
2024-03-27 11:10:00,293.47,293.99,293.47,293.88,5168.0,285.5643,286.0703,285.5643,285.9633,5168.0
2024-03-27 11:20:00,293.79,293.91,293.63,293.81,5771.0,285.8757,285.9925,285.72,285.8952,5771.0
2024-03-27 11:30:00,293.71,294.07,293.53,294.06,5258.0,285.7979,286.1482,285.6227,286.1384,5258.0
2024-03-27 11:40:00,293.99,294.08,293.9,293.92,3435.0,286.0703,286.1579,285.9827,286.0022,3435.0
2024-03-27 11:50:00,293.83,294.01,293.79,293.86,3753.0,285.9146,286.0898,285.8757,285.9438,3753.0
2024-03-27 12:00:00,293.78,293.78,293.14,293.19,3526.0,285.866,285.866,285.2432,285.2919,3526.0
2024-03-27 12:10:00,293.25,293.42,293.03,293.12,5179.0,285.3502,285.5157,285.1362,285.2238,5179.0
2024-03-27 12:20:00,293.16,293.24,292.51,292.59,9885.0,285.2627,285.3405,284.6302,284.708,9885.0
2024-03-27 12:30:00,292.61,292.87,292.53,292.69,8205.0,284.7275,284.9805,284.6496,284.8053,8205.0
2024-03-27 12:40:00,292.72,292.95,292.59,292.91,3423.0,284.8345,285.0583,284.708,285.0194,3423.0
2024-03-27 12:50:00,292.87,293.48,292.87,293.46,3874.0,284.9805,285.5741,284.9805,285.5546,3874.0
2024-03-27 13:00:00,293.46,293.69,293.36,293.53,2750.0,285.5546,285.7784,285.4573,285.6227,2750.0
2024-03-27 13:10:00,293.44,293.44,293.16,293.26,5276.0,285.5351,285.5351,285.2627,285.36,5276.0
2024-03-27 13:20:00,293.18,293.21,292.93,293.0,6787.0,285.2821,285.3113,285.0389,285.107,6787.0
2024-03-27 13:30:00,293.0,293.09,292.87,292.93,7022.0,285.107,285.1946,284.9805,285.0389,7022.0
2024-03-27 13:40:00,292.96,292.96,292.54,292.6,8500.0,285.0681,285.0681,284.6594,284.7178,8500.0
2024-03-27 13:50:00,292.57,292.79,292.45,292.62,4724.0,284.6886,284.9026,284.5718,284.7372,4724.0
2024-03-27 14:00:00,292.68,292.85,292.66,292.73,5669.0,284.7956,284.961,284.7761,284.8443,5669.0
2024-03-27 14:10:00,292.75,293.11,292.62,293.04,8828.0,284.8637,285.214,284.7372,285.1459,8828.0
2024-03-27 14:20:00,292.97,293.1,292.86,292.93,3562.0,285.0778,285.2043,284.9708,285.0389,3562.0
2024-03-27 14:30:00,292.93,293.01,292.1,292.13,5168.0,285.0389,285.1167,284.2312,284.2604,5168.0
2024-03-27 14:40:00,292.06,292.94,292.06,292.86,8888.0,284.1923,285.0486,284.1923,284.9708,8888.0
2024-03-27 14:50:00,292.85,293.23,292.83,293.23,6929.0,284.961,285.3308,284.9416,285.3308,6929.0
2024-03-27 15:00:00,293.23,293.89,293.22,293.51,10399.0,285.3308,285.973,285.3211,285.6032,10399.0
2024-03-27 15:10:00,293.39,293.73,293.35,293.69,6436.0,285.4865,285.8173,285.4476,285.7784,6436.0
2024-03-27 15:20:00,293.71,293.83,293.44,293.74,14389.0,285.7979,285.9146,285.5351,285.827,14389.0
2024-03-27 15:30:00,293.84,294.3,293.78,294.3,8598.0,285.9244,286.372,285.866,286.372,8598.0
2024-03-27 15:40:00,294.31,294.4,293.84,293.96,16428.0,286.3817,286.4693,285.9244,286.0411,16428.0
2024-03-27 15:50:00,293.88,294.86,293.88,294.86,76238.0,285.9633,286.9169,285.9633,286.9169,76238.0
2024-03-28 09:30:00,295.0,296.67,294.17,294.9,20324.0,287.0531,288.6781,286.2455,286.9558,20324.0
2024-03-28 09:40:00,295.17,295.46,294.03,294.8,11114.0,287.2185,287.5007,286.1092,286.8585,11114.0
2024-03-28 09:50:00,294.42,295.29,294.34,295.26,13162.0,286.4887,287.3353,286.4109,287.3061,13162.0
2024-03-28 10:00:00,295.42,295.98,295.03,295.34,16990.0,287.4618,288.0067,287.0823,287.3839,16990.0
2024-03-28 10:10:00,295.34,295.71,295.18,295.47,17529.0,287.3839,287.744,287.2283,287.5104,17529.0
2024-03-28 10:20:00,295.47,295.93,295.36,295.8,14044.0,287.5104,287.9581,287.4034,287.8316,14044.0
2024-03-28 10:30:00,295.8,295.8,294.9,294.94,8405.0,287.8316,287.8316,286.9558,286.9947,8405.0
2024-03-28 10:40:00,294.89,295.15,294.41,294.69,17281.0,286.9461,287.1991,286.479,286.7515,17281.0
2024-03-28 10:50:00,294.77,295.64,294.77,295.07,11898.0,286.8293,287.6759,286.8293,287.1212,11898.0
2024-03-28 11:00:00,294.97,295.08,294.42,294.45,8367.0,287.0239,287.131,286.4887,286.5179,8367.0
2024-03-28 11:10:00,294.46,294.99,294.45,294.89,7442.0,286.5277,287.0434,286.5179,286.9461,7442.0
2024-03-28 11:20:00,294.9,295.35,294.56,294.67,11541.0,286.9558,287.3937,286.625,286.732,11541.0
2024-03-28 11:30:00,294.76,294.76,294.31,294.59,5242.0,286.8196,286.8196,286.3817,286.6542,5242.0
2024-03-28 11:40:00,294.67,294.89,294.3,294.57,11675.0,286.732,286.9461,286.372,286.6347,11675.0
2024-03-28 11:50:00,294.64,294.88,294.43,294.49,7994.0,286.7028,286.9363,286.4985,286.5568,7994.0
2024-03-28 12:00:00,294.39,294.89,294.37,294.8,3508.0,286.4595,286.9461,286.4401,286.8585,3508.0
2024-03-28 12:10:00,294.84,294.88,294.62,294.7,3024.0,286.8974,286.9363,286.6833,286.7612,3024.0
2024-03-28 12:20:00,294.67,294.93,294.54,294.6,5307.0,286.732,286.985,286.6055,286.6639,5307.0
2024-03-28 12:30:00,294.5,294.51,294.21,294.22,2550.0,286.5666,286.5763,286.2844,286.2941,2550.0
2024-03-28 12:40:00,294.0,294.16,293.78,294.13,5088.0,286.08,286.2357,285.866,286.2065,5088.0
2024-03-28 12:50:00,294.21,294.61,294.21,294.38,12283.0,286.2844,286.6736,286.2844,286.4498,12283.0
2024-03-28 13:00:00,294.38,294.55,294.32,294.42,8641.0,286.4498,286.6152,286.3914,286.4887,8641.0
2024-03-28 13:10:00,294.48,294.48,293.87,293.91,7903.0,286.5471,286.5471,285.9535,285.9925,7903.0
2024-03-28 13:20:00,293.92,293.92,293.58,293.59,9372.0,286.0022,286.0022,285.6714,285.6811,9372.0
2024-03-28 13:30:00,293.57,293.75,293.38,293.69,4156.0,285.6616,285.8368,285.4767,285.7784,4156.0
2024-03-28 13:40:00,293.68,294.17,293.65,294.02,7771.0,285.7687,286.2455,285.7395,286.0995,7771.0
2024-03-28 13:50:00,294.04,294.16,293.69,293.75,13354.0,286.119,286.2357,285.7784,285.8368,13354.0
2024-03-28 14:00:00,293.75,293.83,293.27,293.57,7747.0,285.8368,285.9146,285.3697,285.6616,7747.0
2024-03-28 14:10:00,293.61,293.66,293.25,293.28,12672.0,285.7006,285.7492,285.3502,285.3794,12672.0
2024-03-28 14:20:00,293.31,293.53,293.09,293.39,22170.0,285.4086,285.6227,285.1946,285.4865,22170.0
2024-03-28 14:30:00,293.38,293.5,293.18,293.35,8972.0,285.4767,285.5935,285.2821,285.4476,8972.0
2024-03-28 14:40:00,293.33,293.39,292.9,293.19,8596.0,285.4281,285.4865,285.0097,285.2919,8596.0
2024-03-28 14:50:00,293.19,293.74,293.13,293.74,14995.0,285.2919,285.827,285.2335,285.827,14995.0
2024-03-28 15:00:00,293.68,293.68,293.15,293.55,9350.0,285.7687,285.7687,285.2529,285.6422,9350.0
2024-03-28 15:10:00,293.54,293.81,293.38,293.38,5693.0,285.6324,285.8952,285.4767,285.4767,5693.0
2024-03-28 15:20:00,293.44,293.99,293.4,293.92,12743.0,285.5351,286.0703,285.4962,286.0022,12743.0
2024-03-28 15:30:00,293.98,294.11,293.69,293.93,10619.0,286.0606,286.1871,285.7784,286.0119,10619.0
2024-03-28 15:40:00,293.97,294.49,293.97,294.34,10331.0,286.0509,286.5568,286.0509,286.4109,10331.0
2024-03-28 15:50:00,294.38,294.82,294.22,294.64,67414.0,286.4498,286.878,286.2941,286.7028,67414.0
2024-04-01 09:30:00,294.29,294.29,292.35,292.86,14043.0,286.3622,286.3622,284.4745,284.9708,14043.0
2024-04-01 09:40:00,293.03,293.61,292.77,293.48,3850.0,285.1362,285.7006,284.8832,285.5741,3850.0
2024-04-01 09:50:00,293.44,294.64,293.43,294.52,10380.0,285.5351,286.7028,285.5254,286.586,10380.0
2024-04-01 10:00:00,294.34,294.34,293.42,293.47,6467.0,286.4109,286.4109,285.5157,285.5643,6467.0
2024-04-01 10:10:00,293.54,293.72,293.22,293.25,3743.0,285.6324,285.8076,285.3211,285.3502,3743.0
2024-04-01 10:20:00,293.09,293.33,292.91,293.01,3353.0,285.1946,285.4281,285.0194,285.1167,3353.0
2024-04-01 10:30:00,292.87,293.06,292.42,293.06,6158.0,284.9805,285.1654,284.5426,285.1654,6158.0
2024-04-01 10:40:00,293.08,293.6,293.08,293.6,820.0,285.1848,285.6908,285.1848,285.6908,820.0
2024-04-01 10:50:00,293.74,293.84,293.47,293.63,4194.0,285.827,285.9244,285.5643,285.72,4194.0
2024-04-01 11:00:00,293.73,294.06,293.71,293.9,3210.0,285.8173,286.1384,285.7979,285.9827,3210.0
2024-04-01 11:10:00,293.96,295.1,293.94,294.57,11195.0,286.0411,287.1504,286.0217,286.6347,11195.0
2024-04-01 11:20:00,294.69,294.95,294.26,294.94,6490.0,286.7515,287.0045,286.333,286.9947,6490.0
2024-04-01 11:30:00,294.82,295.05,294.4,294.71,5539.0,286.878,287.1018,286.4693,286.7709,5539.0
2024-04-01 11:40:00,294.79,294.83,294.13,294.13,7747.0,286.8488,286.8877,286.2065,286.2065,7747.0
2024-04-01 11:50:00,294.14,294.21,293.84,293.88,4723.0,286.2163,286.2844,285.9244,285.9633,4723.0
2024-04-01 12:00:00,293.7,294.04,293.64,293.99,2170.0,285.7881,286.119,285.7297,286.0703,2170.0
2024-04-01 12:10:00,294.02,294.02,293.45,293.57,11571.0,286.0995,286.0995,285.5449,285.6616,11571.0
2024-04-01 12:20:00,293.52,294.35,293.52,294.35,5505.0,285.613,286.4206,285.613,286.4206,5505.0
2024-04-01 12:30:00,294.36,294.42,294.23,294.42,2716.0,286.4303,286.4887,286.3038,286.4887,2716.0
2024-04-01 12:40:00,294.45,294.49,293.98,294.02,3029.0,286.5179,286.5568,286.0606,286.0995,3029.0
2024-04-01 12:50:00,294.03,294.04,293.35,293.38,3780.0,286.1092,286.119,285.4476,285.4767,3780.0
2024-04-01 13:00:00,293.3,293.6,292.97,293.6,7092.0,285.3989,285.6908,285.0778,285.6908,7092.0
2024-04-01 13:10:00,293.46,294.05,293.39,293.82,10594.0,285.5546,286.1287,285.4865,285.9049,10594.0
2024-04-01 13:20:00,293.81,294.07,293.69,293.89,4190.0,285.8952,286.1482,285.7784,285.973,4190.0
2024-04-01 13:30:00,293.82,294.19,293.75,294.19,4529.0,285.9049,286.2649,285.8368,286.2649,4529.0
2024-04-01 13:40:00,294.15,294.34,294.1,294.13,5169.0,286.226,286.4109,286.1774,286.2065,5169.0
2024-04-01 13:50:00,294.07,294.33,293.91,294.18,2281.0,286.1482,286.4012,285.9925,286.2552,2281.0
2024-04-01 14:00:00,294.28,294.3,294.04,294.28,2755.0,286.3525,286.372,286.119,286.3525,2755.0
2024-04-01 14:10:00,294.24,294.41,294.08,294.37,2812.0,286.3136,286.479,286.1579,286.4401,2812.0
2024-04-01 14:20:00,294.3,294.35,294.03,294.1,1953.0,286.372,286.4206,286.1092,286.1774,1953.0
2024-04-01 14:30:00,294.03,294.28,294.03,294.25,5148.0,286.1092,286.3525,286.1092,286.3233,5148.0
2024-04-01 14:40:00,294.18,294.34,294.05,294.22,2468.0,286.2552,286.4109,286.1287,286.2941,2468.0
2024-04-01 14:50:00,294.25,294.28,293.82,293.85,5420.0,286.3233,286.3525,285.9049,285.9341,5420.0
2024-04-01 15:00:00,293.8,294.09,293.8,294.06,1700.0,285.8854,286.1676,285.8854,286.1384,1700.0
2024-04-01 15:10:00,294.16,294.31,294.12,294.28,2915.0,286.2357,286.3817,286.1968,286.3525,2915.0
2024-04-01 15:20:00,294.43,294.63,294.36,294.48,4495.0,286.4985,286.6931,286.4303,286.5471,4495.0
2024-04-01 15:30:00,294.46,294.65,294.02,294.02,9377.0,286.5277,286.7125,286.0995,286.0995,9377.0
2024-04-01 15:40:00,294.0,294.26,293.88,293.88,8671.0,286.08,286.333,285.9633,285.9633,8671.0
2024-04-01 15:50:00,293.9,294.74,293.9,294.26,54157.0,285.9827,286.8001,285.9827,286.333,54157.0
2024-04-02 09:30:00,293.02,293.66,292.46,293.5,23330.0,285.1264,285.7492,284.5815,285.5935,23330.0
2024-04-02 09:40:00,293.83,294.38,293.62,294.38,5432.0,285.9146,286.4498,285.7103,286.4498,5432.0
2024-04-02 09:50:00,294.33,294.33,293.42,294.08,3000.0,286.4012,286.4012,285.5157,286.1579,3000.0
2024-04-02 10:00:00,294.06,294.77,294.02,294.26,5195.0,286.1384,286.8293,286.0995,286.333,5195.0
2024-04-02 10:10:00,294.26,294.48,294.11,294.48,6842.0,286.333,286.5471,286.1871,286.5471,6842.0
2024-04-02 10:20:00,294.46,295.0,294.46,294.87,10127.0,286.5277,287.0531,286.5277,286.9266,10127.0
2024-04-02 10:30:00,294.75,295.35,294.47,295.29,6491.0,286.8098,287.3937,286.5374,287.3353,6491.0
2024-04-02 10:40:00,295.28,295.5,294.33,294.49,11618.0,287.3256,287.5396,286.4012,286.5568,11618.0
2024-04-02 10:50:00,294.36,294.72,294.3,294.3,9423.0,286.4303,286.7806,286.372,286.372,9423.0
2024-04-02 11:00:00,294.39,295.12,294.39,294.98,21225.0,286.4595,287.1699,286.4595,287.0336,21225.0
2024-04-02 11:10:00,295.03,295.52,295.03,295.4,9232.0,287.0823,287.5591,287.0823,287.4423,9232.0
2024-04-02 11:20:00,295.43,295.44,294.96,294.97,8522.0,287.4715,287.4813,287.0142,287.0239,8522.0
2024-04-02 11:30:00,294.98,294.98,294.18,294.22,11592.0,287.0336,287.0336,286.2552,286.2941,11592.0
2024-04-02 11:40:00,294.2,294.59,294.2,294.3,8765.0,286.2747,286.6542,286.2747,286.372,8765.0
2024-04-02 11:50:00,294.25,294.76,294.12,294.44,7746.0,286.3233,286.8196,286.1968,286.5082,7746.0
2024-04-02 12:00:00,294.42,294.94,294.38,294.42,8382.0,286.4887,286.9947,286.4498,286.4887,8382.0
2024-04-02 12:10:00,294.53,294.76,294.45,294.75,2124.0,286.5958,286.8196,286.5179,286.8098,2124.0
2024-04-02 12:20:00,294.7,295.32,294.69,295.32,6031.0,286.7612,287.3645,286.7515,287.3645,6031.0
2024-04-02 12:30:00,295.24,295.26,294.84,295.19,6281.0,287.2866,287.3061,286.8974,287.238,6281.0
2024-04-02 12:40:00,295.16,295.34,295.0,295.28,8515.0,287.2088,287.3839,287.0531,287.3256,8515.0
2024-04-02 12:50:00,295.22,295.41,295.11,295.21,4623.0,287.2672,287.4521,287.1601,287.2574,4623.0
2024-04-02 13:00:00,295.31,295.35,294.96,294.97,3794.0,287.3548,287.3937,287.0142,287.0239,3794.0
2024-04-02 13:10:00,294.95,294.95,294.27,294.36,5733.0,287.0045,287.0045,286.3428,286.4303,5733.0
2024-04-02 13:20:00,294.25,294.41,294.03,294.03,3678.0,286.3233,286.479,286.1092,286.1092,3678.0
2024-04-02 13:30:00,293.91,293.99,293.58,293.58,2818.0,285.9925,286.0703,285.6714,285.6714,2818.0
2024-04-02 13:40:00,293.43,294.25,293.43,294.25,6004.0,285.5254,286.3233,285.5254,286.3233,6004.0
2024-04-02 13:50:00,294.24,294.34,293.81,294.23,3102.0,286.3136,286.4109,285.8952,286.3038,3102.0
2024-04-02 14:00:00,294.25,294.41,294.0,294.4,3237.0,286.3233,286.479,286.08,286.4693,3237.0
2024-04-02 14:10:00,294.4,294.69,294.36,294.69,3384.0,286.4693,286.7515,286.4303,286.7515,3384.0
2024-04-02 14:20:00,294.6,295.12,294.39,294.99,12020.0,286.6639,287.1699,286.4595,287.0434,12020.0
2024-04-02 14:30:00,294.95,295.24,294.92,295.23,3269.0,287.0045,287.2866,286.9753,287.2769,3269.0
2024-04-02 14:40:00,295.23,295.64,295.16,295.28,4231.0,287.2769,287.6759,287.2088,287.3256,4231.0
2024-04-02 14:50:00,295.28,295.58,295.26,295.47,5827.0,287.3256,287.6175,287.3061,287.5104,5827.0
2024-04-02 15:00:00,295.51,295.75,295.46,295.7,3397.0,287.5494,287.7829,287.5007,287.7342,3397.0
2024-04-02 15:10:00,295.76,295.84,295.47,295.55,5594.0,287.7926,287.8705,287.5104,287.5883,5594.0
2024-04-02 15:20:00,295.64,295.8,295.41,295.7,4484.0,287.6759,287.8316,287.4521,287.7342,4484.0
2024-04-02 15:30:00,295.8,296.55,295.67,296.32,12379.0,287.8316,288.5614,287.7051,288.3375,12379.0
2024-04-02 15:40:00,296.38,296.68,296.22,296.57,11494.0,288.3959,288.6879,288.2402,288.5808,11494.0
2024-04-02 15:50:00,296.42,296.92,295.19,295.94,120441.0,288.4349,288.9214,287.238,287.9678,120441.0
2024-04-03 09:30:00,294.5,294.77,291.93,294.34,69817.0,286.5666,286.8293,284.0658,286.4109,69817.0
2024-04-03 09:40:00,293.75,294.27,293.0,293.03,15854.0,285.8368,286.3428,285.107,285.1362,15854.0
2024-04-03 09:50:00,293.16,293.16,291.53,292.39,29360.0,285.2627,285.2627,283.6766,284.5134,29360.0
2024-04-03 10:00:00,292.89,293.48,292.5,292.82,13686.0,284.9999,285.5741,284.6205,284.9318,13686.0
2024-04-03 10:10:00,292.59,293.01,291.89,291.9,7032.0,284.708,285.1167,284.0269,284.0366,7032.0
2024-04-03 10:20:00,291.89,292.9,291.73,292.01,13569.0,284.0269,285.0097,283.8712,284.1437,13569.0
2024-04-03 10:30:00,291.81,292.21,291.49,291.62,22169.0,283.949,284.3383,283.6377,283.7642,22169.0
2024-04-03 10:40:00,291.49,292.1,290.57,292.1,32492.0,283.6377,284.2312,282.7424,284.2312,32492.0
2024-04-03 10:50:00,292.26,292.48,291.77,291.77,6332.0,284.3869,284.601,283.9101,283.9101,6332.0
2024-04-03 11:00:00,291.96,292.51,291.93,292.31,9357.0,284.095,284.6302,284.0658,284.4356,9357.0
2024-04-03 11:10:00,292.36,293.37,292.13,293.14,16826.0,284.4842,285.467,284.2604,285.2432,16826.0
2024-04-03 11:20:00,293.05,293.1,292.43,292.74,12834.0,285.1556,285.2043,284.5523,284.854,12834.0
2024-04-03 11:30:00,292.66,293.31,292.5,293.28,13096.0,284.7761,285.4086,284.6205,285.3794,13096.0
2024-04-03 11:40:00,293.15,293.67,293.15,293.2,5777.0,285.2529,285.7589,285.2529,285.3016,5777.0
2024-04-03 11:50:00,293.22,293.23,292.73,292.86,5098.0,285.3211,285.3308,284.8443,284.9708,5098.0
2024-04-03 12:00:00,292.72,293.25,292.48,293.18,4619.0,284.8345,285.3502,284.601,285.2821,4619.0
2024-04-03 12:10:00,293.28,293.32,292.69,293.07,5772.0,285.3794,285.4184,284.8053,285.1751,5772.0
2024-04-03 12:20:00,293.08,293.19,292.92,293.11,3594.0,285.1848,285.2919,285.0291,285.214,3594.0
2024-04-03 12:30:00,293.01,293.16,292.64,292.64,6102.0,285.1167,285.2627,284.7567,284.7567,6102.0
2024-04-03 12:40:00,292.71,293.16,292.71,292.8,3290.0,284.8248,285.2627,284.8248,284.9124,3290.0
2024-04-03 12:50:00,292.73,293.05,292.72,292.88,7425.0,284.8443,285.1556,284.8345,284.9902,7425.0
2024-04-03 13:00:00,292.97,293.32,292.83,293.32,4273.0,285.0778,285.4184,284.9416,285.4184,4273.0
2024-04-03 13:10:00,293.45,293.91,293.39,293.79,5920.0,285.5449,285.9925,285.4865,285.8757,5920.0
2024-04-03 13:20:00,293.88,293.9,293.69,293.72,2071.0,285.9633,285.9827,285.7784,285.8076,2071.0
2024-04-03 13:30:00,293.71,293.76,293.45,293.53,4200.0,285.7979,285.8465,285.5449,285.6227,4200.0
2024-04-03 13:40:00,293.49,294.05,293.46,294.0,6753.0,285.5838,286.1287,285.5546,286.08,6753.0
2024-04-03 13:50:00,294.13,294.24,293.87,294.14,5749.0,286.2065,286.3136,285.9535,286.2163,5749.0
2024-04-03 14:00:00,294.09,294.14,293.88,293.99,1537.0,286.1676,286.2163,285.9633,286.0703,1537.0
2024-04-03 14:10:00,293.97,294.25,293.88,294.04,5380.0,286.0509,286.3233,285.9633,286.119,5380.0
2024-04-03 14:20:00,294.16,294.16,293.83,293.92,3904.0,286.2357,286.2357,285.9146,286.0022,3904.0
2024-04-03 14:30:00,293.98,294.33,293.97,294.28,7656.0,286.0606,286.4012,286.0509,286.3525,7656.0
2024-04-03 14:40:00,294.42,294.66,293.9,293.91,4332.0,286.4887,286.7223,285.9827,285.9925,4332.0
2024-04-03 14:50:00,294.11,294.37,294.05,294.27,6234.0,286.1871,286.4401,286.1287,286.3428,6234.0
2024-04-03 15:00:00,294.2,294.26,294.08,294.08,2642.0,286.2747,286.333,286.1579,286.1579,2642.0
2024-04-03 15:10:00,294.04,294.08,293.29,293.63,20709.0,286.119,286.1579,285.3892,285.72,20709.0
2024-04-03 15:20:00,293.56,293.69,293.33,293.58,6277.0,285.6519,285.7784,285.4281,285.6714,6277.0
2024-04-03 15:30:00,293.61,293.87,293.42,293.74,12729.0,285.7006,285.9535,285.5157,285.827,12729.0
2024-04-03 15:40:00,293.74,294.09,293.69,293.94,17676.0,285.827,286.1676,285.7784,286.0217,17676.0
2024-04-03 15:50:00,294.07,294.81,293.82,294.48,110739.0,286.1482,286.8682,285.9049,286.5471,110739.0
2024-04-04 09:30:00,297.0,297.75,297.0,297.58,13130.0,288.9992,289.729,288.9992,289.5636,13130.0
2024-04-04 09:40:00,297.92,298.85,297.9,298.32,6468.0,289.8944,290.7994,289.875,290.2837,6468.0
2024-04-04 09:50:00,298.07,298.6,298.07,298.08,11084.0,290.0404,290.5561,290.0404,290.0501,11084.0
2024-04-04 10:00:00,298.22,298.62,298.17,298.38,10080.0,290.1864,290.5756,290.1377,290.3421,10080.0
2024-04-04 10:10:00,298.35,298.67,298.1,298.38,41386.0,290.3129,290.6242,290.0696,290.3421,41386.0
2024-04-04 10:20:00,298.39,298.67,298.16,298.58,10794.0,290.3518,290.6242,290.128,290.5367,10794.0
2024-04-04 10:30:00,298.51,299.52,298.5,299.37,6050.0,290.4686,291.4513,290.4588,291.3054,6050.0
2024-04-04 10:40:00,299.37,299.54,299.22,299.35,9752.0,291.3054,291.4708,291.1594,291.2859,9752.0
2024-04-04 10:50:00,299.32,299.41,299.24,299.33,9066.0,291.2567,291.3443,291.1789,291.2665,9066.0
2024-04-04 11:00:00,299.34,299.34,298.84,298.92,15334.0,291.2762,291.2762,290.7897,290.8675,15334.0
2024-04-04 11:10:00,298.92,299.03,298.42,298.66,14952.0,290.8675,290.9745,290.381,290.6145,14952.0
2024-04-04 11:20:00,298.55,298.74,298.45,298.5,11925.0,290.5075,290.6924,290.4102,290.4588,11925.0
2024-04-04 11:30:00,298.51,298.74,298.45,298.68,5433.0,290.4686,290.6924,290.4102,290.634,5433.0
2024-04-04 11:40:00,298.68,299.25,298.67,299.17,9467.0,290.634,291.1886,290.6242,291.1108,9467.0
2024-04-04 11:50:00,299.17,299.41,299.12,299.33,3665.0,291.1108,291.3443,291.0621,291.2665,3665.0
2024-04-04 12:00:00,299.37,300.84,299.37,300.66,26321.0,291.3054,292.7358,291.3054,292.5606,26321.0
2024-04-04 12:10:00,300.65,300.99,299.76,299.77,22180.0,292.5509,292.8817,291.6849,291.6946,22180.0
2024-04-04 12:20:00,299.77,300.04,299.14,299.32,116888.0,291.6946,291.9573,291.0816,291.2567,116888.0
2024-04-04 12:30:00,299.19,299.39,298.35,298.59,34777.0,291.1302,291.3248,290.3129,290.5464,34777.0
2024-04-04 12:40:00,298.52,298.7,298.04,298.38,19705.0,290.4783,290.6534,290.0112,290.3421,19705.0
2024-04-04 12:50:00,298.42,298.42,297.98,298.0,30070.0,290.381,290.381,289.9528,289.9723,30070.0
2024-04-04 13:00:00,298.08,298.42,298.02,298.42,10698.0,290.0501,290.381,289.9918,290.381,10698.0
2024-04-04 13:10:00,298.42,298.53,297.99,297.99,10077.0,290.381,290.488,289.9626,289.9626,10077.0
2024-04-04 13:20:00,298.19,298.86,297.99,298.86,7132.0,290.1572,290.8091,289.9626,290.8091,7132.0
2024-04-04 13:30:00,298.95,299.52,298.93,299.38,4537.0,290.8967,291.4513,290.8772,291.3151,4537.0
2024-04-04 13:40:00,299.38,299.49,299.21,299.48,3439.0,291.3151,291.4222,291.1497,291.4124,3439.0
2024-04-04 13:50:00,299.37,299.7,299.0,299.35,8646.0,291.3054,291.6265,290.9454,291.2859,8646.0
2024-04-04 14:00:00,299.25,299.26,298.61,298.72,4734.0,291.1886,291.1983,290.5659,290.6729,4734.0
2024-04-04 14:10:00,298.53,298.53,297.34,297.43,6660.0,290.488,290.488,289.3301,289.4176,6660.0
2024-04-04 14:20:00,297.26,297.65,296.82,296.82,10995.0,289.2522,289.6317,288.8241,288.8241,10995.0
2024-04-04 14:30:00,296.72,297.4,296.35,297.18,18994.0,288.7268,289.3885,288.3667,289.1744,18994.0
2024-04-04 14:40:00,297.05,297.05,296.17,296.58,6955.0,289.0479,289.0479,288.1916,288.5905,6955.0
2024-04-04 14:50:00,296.57,296.95,295.89,296.09,8596.0,288.5808,288.9506,287.9191,288.1137,8596.0
2024-04-04 15:00:00,296.01,296.25,295.32,296.09,10401.0,288.0359,288.2694,287.3645,288.1137,10401.0
2024-04-04 15:10:00,295.8,295.98,295.4,295.57,5989.0,287.8316,288.0067,287.4423,287.6078,5989.0
2024-04-04 15:20:00,295.79,295.92,294.65,294.92,8422.0,287.8218,287.9483,286.7125,286.9753,8422.0
2024-04-04 15:30:00,294.7,295.28,294.69,294.75,12567.0,286.7612,287.3256,286.7515,286.8098,12567.0
2024-04-04 15:40:00,294.9,295.12,294.52,294.98,13749.0,286.9558,287.1699,286.586,287.0336,13749.0
2024-04-04 15:50:00,295.13,295.35,294.5,294.55,120991.0,287.1796,287.3937,286.5666,286.6152,120991.0
2024-04-05 09:30:00,296.07,296.07,294.82,295.31,13622.0,288.0943,288.0943,286.878,287.3548,13622.0
2024-04-05 09:40:00,295.26,296.43,294.94,296.31,4550.0,287.3061,288.4446,286.9947,288.3278,4550.0
2024-04-05 09:50:00,296.41,296.41,295.85,296.21,2206.0,288.4251,288.4251,287.8802,288.2305,2206.0
2024-04-05 10:00:00,296.24,298.14,296.24,298.06,16369.0,288.2597,290.1085,288.2597,290.0307,16369.0
2024-04-05 10:10:00,298.1,298.49,297.83,297.99,12156.0,290.0696,290.4491,289.8069,289.9626,12156.0
2024-04-05 10:20:00,298.12,298.71,298.04,298.58,7657.0,290.0891,290.6632,290.0112,290.5367,7657.0
2024-04-05 10:30:00,298.63,299.09,298.0,298.28,6018.0,290.5853,291.0329,289.9723,290.2447,6018.0
2024-04-05 10:40:00,298.09,299.13,298.02,299.13,9629.0,290.0599,291.0719,289.9918,291.0719,9629.0
2024-04-05 10:50:00,299.36,299.89,299.28,299.89,9459.0,291.2957,291.8114,291.2178,291.8114,9459.0
2024-04-05 11:00:00,299.76,299.77,298.72,299.19,7780.0,291.6849,291.6946,290.6729,291.1302,7780.0
2024-04-05 11:10:00,299.05,299.51,298.77,299.0,10157.0,290.994,291.4416,290.7215,290.9454,10157.0
2024-04-05 11:20:00,299.02,299.66,299.02,299.54,5358.0,290.9648,291.5876,290.9648,291.4708,5358.0
2024-04-05 11:30:00,299.53,299.91,299.3,299.86,6849.0,291.4611,291.8308,291.2373,291.7822,6849.0
2024-04-05 11:40:00,300.0,300.32,299.95,300.01,5607.0,291.9184,292.2298,291.8698,291.9281,5607.0
2024-04-05 11:50:00,300.13,300.9,299.97,300.86,7790.0,292.0449,292.7942,291.8892,292.7552,7790.0
2024-04-05 12:00:00,300.77,300.88,300.42,300.88,7420.0,292.6677,292.7747,292.3271,292.7747,7420.0
2024-04-05 12:10:00,300.87,301.22,300.8,300.91,11151.0,292.765,293.1055,292.6969,292.8039,11151.0
2024-04-05 12:20:00,300.84,301.2,300.75,300.96,5296.0,292.7358,293.0861,292.6482,292.8526,5296.0
2024-04-05 12:30:00,300.93,301.33,300.84,301.23,11157.0,292.8234,293.2126,292.7358,293.1153,11157.0
2024-04-05 12:40:00,301.3,301.46,301.13,301.22,9774.0,293.1834,293.3391,293.018,293.1055,9774.0
2024-04-05 12:50:00,301.13,301.43,300.94,301.43,6119.0,293.018,293.3099,292.8331,293.3099,6119.0
2024-04-05 13:00:00,301.49,301.5,300.67,301.05,10241.0,293.3683,293.378,292.5704,292.9401,10241.0
2024-04-05 13:10:00,301.06,301.14,300.33,300.35,5735.0,292.9499,293.0277,292.2395,292.259,5735.0
2024-04-05 13:20:00,300.31,300.81,300.31,300.79,7510.0,292.2201,292.7066,292.2201,292.6871,7510.0
2024-04-05 13:30:00,300.88,301.06,300.55,300.59,8414.0,292.7747,292.9499,292.4536,292.4925,8414.0
2024-04-05 13:40:00,300.63,300.78,300.51,300.67,18497.0,292.5314,292.6774,292.4147,292.5704,18497.0
2024-04-05 13:50:00,300.58,300.95,299.89,300.15,9451.0,292.4828,292.8428,291.8114,292.0644,9451.0
2024-04-05 14:00:00,300.01,301.1,299.92,301.1,6301.0,291.9281,292.9888,291.8406,292.9888,6301.0
2024-04-05 14:10:00,301.1,301.26,300.85,301.0,7913.0,292.9888,293.1445,292.7455,292.8915,7913.0
2024-04-05 14:20:00,301.0,301.23,300.37,300.37,5373.0,292.8915,293.1153,292.2784,292.2784,5373.0
2024-04-05 14:30:00,300.41,300.76,300.28,300.66,8737.0,292.3174,292.6579,292.1909,292.5606,8737.0
2024-04-05 14:40:00,300.71,300.71,299.93,300.03,8733.0,292.6093,292.6093,291.8503,291.9476,8733.0
2024-04-05 14:50:00,300.01,300.54,300.01,300.48,13139.0,291.9281,292.4439,291.9281,292.3855,13139.0
2024-04-05 15:00:00,300.57,300.72,300.38,300.45,6666.0,292.4731,292.619,292.2882,292.3563,6666.0
2024-04-05 15:10:00,300.54,300.61,300.34,300.61,4009.0,292.4439,292.512,292.2493,292.512,4009.0
2024-04-05 15:20:00,300.59,300.72,300.36,300.39,6730.0,292.4925,292.619,292.2687,292.2979,6730.0
2024-04-05 15:30:00,300.4,301.08,300.34,300.59,9887.0,292.3076,292.9693,292.2493,292.4925,9887.0
2024-04-05 15:40:00,300.75,301.25,300.4,301.04,23968.0,292.6482,293.1347,292.3076,292.9304,23968.0
2024-04-05 15:50:00,301.07,301.41,300.43,300.45,91359.0,292.9596,293.2904,292.3368,292.3563,91359.0
2024-04-08 09:30:00,301.63,304.2,301.35,302.96,21838.0,293.5045,296.0053,293.232,294.7987,21838.0
2024-04-08 09:40:00,302.96,304.11,302.51,302.66,3856.0,294.7987,295.9177,294.3608,294.5068,3856.0
2024-04-08 09:50:00,302.6,302.71,301.77,301.77,3616.0,294.4484,294.5554,293.6407,293.6407,3616.0
2024-04-08 10:00:00,301.72,302.02,300.82,301.31,7368.0,293.5921,293.884,292.7163,293.1931,7368.0
2024-04-08 10:10:00,301.32,301.55,300.77,300.97,9960.0,293.2029,293.4267,292.6677,292.8623,9960.0
2024-04-08 10:20:00,301.09,301.61,300.84,301.43,5960.0,292.9791,293.485,292.7358,293.3099,5960.0
2024-04-08 10:30:00,301.74,301.74,301.15,301.58,4829.0,293.6115,293.6115,293.0374,293.4559,4829.0
2024-04-08 10:40:00,301.47,301.47,300.65,301.0,6017.0,293.3488,293.3488,292.5509,292.8915,6017.0
2024-04-08 10:50:00,300.94,301.01,300.33,300.86,5153.0,292.8331,292.9012,292.2395,292.7552,5153.0
2024-04-08 11:00:00,300.95,300.95,300.64,300.93,5353.0,292.8428,292.8428,292.5412,292.8234,5353.0
2024-04-08 11:10:00,300.92,301.03,300.44,300.53,5412.0,292.8136,292.9207,292.3466,292.4341,5412.0
2024-04-08 11:20:00,300.5,301.09,300.49,300.86,7415.0,292.4049,292.9791,292.3952,292.7552,7415.0
2024-04-08 11:30:00,300.86,300.93,300.57,300.57,3596.0,292.7552,292.8234,292.4731,292.4731,3596.0
2024-04-08 11:40:00,300.35,300.48,300.18,300.39,3506.0,292.259,292.3855,292.0936,292.2979,3506.0
2024-04-08 11:50:00,300.31,300.36,300.16,300.24,1654.0,292.2201,292.2687,292.0741,292.1519,1654.0
2024-04-08 12:00:00,300.12,300.44,300.01,300.21,7345.0,292.0352,292.3466,291.9281,292.1228,7345.0
2024-04-08 12:10:00,300.09,300.18,299.76,299.9,3582.0,292.006,292.0936,291.6849,291.8211,3582.0
2024-04-08 12:20:00,299.9,300.35,299.9,300.24,7611.0,291.8211,292.259,291.8211,292.1519,7611.0
2024-04-08 12:30:00,300.25,300.4,299.97,300.1,3227.0,292.1617,292.3076,291.8892,292.0157,3227.0
2024-04-08 12:40:00,300.03,300.51,300.03,300.17,3518.0,291.9476,292.4147,291.9476,292.0838,3518.0
2024-04-08 12:50:00,300.13,300.93,300.13,300.93,6103.0,292.0449,292.8234,292.0449,292.8234,6103.0
2024-04-08 13:00:00,300.94,300.97,300.49,300.65,4110.0,292.8331,292.8623,292.3952,292.5509,4110.0
2024-04-08 13:10:00,300.61,301.21,300.56,301.21,24810.0,292.512,293.0958,292.4633,293.0958,24810.0
2024-04-08 13:20:00,301.17,301.48,301.06,301.48,8346.0,293.0569,293.3585,292.9499,293.3585,8346.0
2024-04-08 13:30:00,301.49,301.71,301.44,301.64,8086.0,293.3683,293.5823,293.3196,293.5142,8086.0
2024-04-08 13:40:00,301.64,302.96,301.64,302.93,29112.0,293.5142,294.7987,293.5142,294.7695,29112.0
2024-04-08 13:50:00,302.97,303.44,302.38,302.38,26893.0,294.8084,295.2657,294.2343,294.2343,26893.0
2024-04-08 14:00:00,302.42,302.71,301.91,301.98,6065.0,294.2732,294.5554,293.777,293.8451,6065.0
2024-04-08 14:10:00,301.97,302.04,301.54,301.54,4271.0,293.8353,293.9035,293.4169,293.4169,4271.0
2024-04-08 14:20:00,301.57,301.73,301.01,301.01,3480.0,293.4461,293.6018,292.9012,292.9012,3480.0
2024-04-08 14:30:00,300.95,301.06,300.53,300.66,4480.0,292.8428,292.9499,292.4341,292.5606,4480.0
2024-04-08 14:40:00,300.56,300.71,300.42,300.61,2300.0,292.4633,292.6093,292.3271,292.512,2300.0
2024-04-08 14:50:00,300.52,300.76,300.5,300.69,3916.0,292.4244,292.6579,292.4049,292.5898,3916.0
2024-04-08 15:00:00,300.81,300.88,300.48,300.56,5929.0,292.7066,292.7747,292.3855,292.4633,5929.0
2024-04-08 15:10:00,300.54,300.71,300.37,300.64,2845.0,292.4439,292.6093,292.2784,292.5412,2845.0
2024-04-08 15:20:00,300.59,300.59,300.03,300.22,5299.0,292.4925,292.4925,291.9476,292.1325,5299.0
2024-04-08 15:30:00,300.16,300.46,299.77,299.77,3064.0,292.0741,292.366,291.6946,291.6946,3064.0
2024-04-08 15:40:00,299.84,299.89,299.34,299.88,9430.0,291.7627,291.8114,291.2762,291.8016,9430.0
2024-04-08 15:50:00,299.82,300.53,299.61,300.44,78847.0,291.7433,292.4341,291.5389,292.3466,78847.0
2024-04-09 09:30:00,301.31,302.38,300.49,302.21,16891.0,293.1931,294.2343,292.3952,294.0689,16891.0
2024-04-09 09:40:00,302.15,302.15,300.0,300.2,6568.0,294.0105,294.0105,291.9184,292.113,6568.0
2024-04-09 09:50:00,300.53,300.6,299.65,300.6,3600.0,292.4341,292.5023,291.5778,292.5023,3600.0
2024-04-09 10:00:00,300.51,300.91,299.73,300.91,6567.0,292.4147,292.8039,291.6557,292.8039,6567.0
2024-04-09 10:10:00,300.7,300.97,300.32,300.64,9590.0,292.5996,292.8623,292.2298,292.5412,9590.0
2024-04-09 10:20:00,300.5,300.7,300.11,300.12,9425.0,292.4049,292.5996,292.0255,292.0352,9425.0
2024-04-09 10:30:00,299.84,299.84,297.9,297.96,5610.0,291.7627,291.7627,289.875,289.9334,5610.0
2024-04-09 10:40:00,298.12,298.12,297.01,297.14,4823.0,290.0891,290.0891,289.009,289.1355,4823.0
2024-04-09 10:50:00,297.33,299.11,297.33,299.04,7932.0,289.3203,291.0524,289.3203,290.9843,7932.0
2024-04-09 11:00:00,298.94,299.09,298.62,299.09,5305.0,290.887,291.0329,290.5756,291.0329,5305.0
2024-04-09 11:10:00,298.88,299.29,298.73,299.24,2925.0,290.8286,291.2275,290.6826,291.1789,2925.0
2024-04-09 11:20:00,299.33,299.36,298.37,298.47,8979.0,291.2665,291.2957,290.3323,290.4296,8979.0
2024-04-09 11:30:00,298.58,298.67,298.34,298.44,4329.0,290.5367,290.6242,290.3031,290.4004,4329.0
2024-04-09 11:40:00,298.64,299.38,298.56,299.32,6361.0,290.5951,291.3151,290.5172,291.2567,6361.0
2024-04-09 11:50:00,299.25,299.49,299.15,299.28,4140.0,291.1886,291.4222,291.0913,291.2178,4140.0
2024-04-09 12:00:00,299.29,299.62,299.25,299.53,4638.0,291.2275,291.5487,291.1886,291.4611,4638.0
2024-04-09 12:10:00,299.65,299.97,299.53,299.96,3515.0,291.5778,291.8892,291.4611,291.8795,3515.0
2024-04-09 12:20:00,299.8,300.1,299.75,299.86,5593.0,291.7238,292.0157,291.6751,291.7822,5593.0
2024-04-09 12:30:00,299.96,300.05,299.8,299.97,1980.0,291.8795,291.9671,291.7238,291.8892,1980.0
2024-04-09 12:40:00,299.89,300.13,299.86,299.94,2727.0,291.8114,292.0449,291.7822,291.86,2727.0
2024-04-09 12:50:00,299.93,299.93,299.41,299.46,3258.0,291.8503,291.8503,291.3443,291.393,3258.0
2024-04-09 13:00:00,299.44,299.82,299.2,299.81,2277.0,291.3735,291.7433,291.14,291.7335,2277.0
2024-04-09 13:10:00,299.89,300.07,299.54,300.07,1975.0,291.8114,291.9865,291.4708,291.9865,1975.0
2024-04-09 13:20:00,300.21,300.46,300.19,300.19,5068.0,292.1228,292.366,292.1033,292.1033,5068.0
2024-04-09 13:30:00,300.21,300.6,300.2,300.6,2530.0,292.1228,292.5023,292.113,292.5023,2530.0
2024-04-09 13:40:00,300.63,300.83,300.56,300.67,8285.0,292.5314,292.7261,292.4633,292.5704,8285.0
2024-04-09 13:50:00,300.73,300.89,300.59,300.87,7725.0,292.6287,292.7844,292.4925,292.765,7725.0
2024-04-09 14:00:00,300.77,300.77,300.15,300.67,5159.0,292.6677,292.6677,292.0644,292.5704,5159.0
2024-04-09 14:10:00,300.68,301.03,300.65,301.03,3851.0,292.5801,292.9207,292.5509,292.9207,3851.0
2024-04-09 14:20:00,301.03,301.05,300.42,300.54,2853.0,292.9207,292.9401,292.3271,292.4439,2853.0
2024-04-09 14:30:00,300.5,300.84,300.33,300.7,3612.0,292.4049,292.7358,292.2395,292.5996,3612.0
2024-04-09 14:40:00,300.51,300.73,300.45,300.62,2931.0,292.4147,292.6287,292.3563,292.5217,2931.0
2024-04-09 14:50:00,300.7,300.77,300.44,300.77,3937.0,292.5996,292.6677,292.3466,292.6677,3937.0
2024-04-09 15:00:00,300.72,300.8,300.34,300.35,7817.0,292.619,292.6969,292.2493,292.259,7817.0
2024-04-09 15:10:00,300.46,300.87,300.32,300.87,9344.0,292.366,292.765,292.2298,292.765,9344.0
2024-04-09 15:20:00,300.83,302.29,300.83,302.29,12780.0,292.7261,294.1467,292.7261,294.1467,12780.0
2024-04-09 15:30:00,302.26,302.46,301.93,301.98,19366.0,294.1175,294.3121,293.7964,293.8451,19366.0
2024-04-09 15:40:00,302.1,302.42,301.85,302.28,17709.0,293.9618,294.2732,293.7186,294.137,17709.0
2024-04-09 15:50:00,302.28,302.5,301.74,301.74,132130.0,294.137,294.3511,293.6115,293.6115,132130.0
2024-04-10 09:30:00,299.0,299.26,296.82,298.58,22204.0,290.9454,291.1983,288.8241,290.5367,22204.0
2024-04-10 09:40:00,298.24,298.55,296.76,296.76,9184.0,290.2058,290.5075,288.7657,288.7657,9184.0
2024-04-10 09:50:00,297.0,298.74,296.82,298.51,9227.0,288.9992,290.6924,288.8241,290.4686,9227.0
2024-04-10 10:00:00,299.0,299.5,298.49,299.44,7470.0,290.9454,291.4319,290.4491,291.3735,7470.0
2024-04-10 10:10:00,299.4,300.46,299.13,300.26,6683.0,291.3346,292.366,291.0719,292.1714,6683.0
2024-04-10 10:20:00,300.29,301.0,300.29,300.3,3648.0,292.2006,292.8915,292.2006,292.2103,3648.0
2024-04-10 10:30:00,300.28,300.71,300.05,300.46,8740.0,292.1909,292.6093,291.9671,292.366,8740.0
2024-04-10 10:40:00,300.38,300.5,299.84,300.01,3384.0,292.2882,292.4049,291.7627,291.9281,3384.0
2024-04-10 10:50:00,300.06,300.83,300.05,300.26,11654.0,291.9768,292.7261,291.9671,292.1714,11654.0
2024-04-10 11:00:00,300.28,300.76,300.28,300.62,5862.0,292.1909,292.6579,292.1909,292.5217,5862.0
2024-04-10 11:10:00,300.59,300.6,300.42,300.6,2270.0,292.4925,292.5023,292.3271,292.5023,2270.0
2024-04-10 11:20:00,300.79,300.85,300.47,300.76,3692.0,292.6871,292.7455,292.3758,292.6579,3692.0
2024-04-10 11:30:00,300.78,300.89,300.22,300.22,5831.0,292.6774,292.7844,292.1325,292.1325,5831.0
2024-04-10 11:40:00,300.28,300.67,300.13,300.67,3675.0,292.1909,292.5704,292.0449,292.5704,3675.0
2024-04-10 11:50:00,300.67,301.33,300.64,301.29,8552.0,292.5704,293.2126,292.5412,293.1737,8552.0
2024-04-10 12:00:00,301.26,301.27,300.37,300.65,15650.0,293.1445,293.1542,292.2784,292.5509,15650.0
2024-04-10 12:10:00,300.59,300.86,300.41,300.76,12112.0,292.4925,292.7552,292.3174,292.6579,12112.0
2024-04-10 12:20:00,300.86,300.87,300.42,300.74,4555.0,292.7552,292.765,292.3271,292.6385,4555.0
2024-04-10 12:30:00,300.64,300.96,300.55,300.84,4768.0,292.5412,292.8526,292.4536,292.7358,4768.0
2024-04-10 12:40:00,300.96,301.04,300.64,300.96,3755.0,292.8526,292.9304,292.5412,292.8526,3755.0
2024-04-10 12:50:00,300.89,301.32,300.83,301.32,3633.0,292.7844,293.2029,292.7261,293.2029,3633.0
2024-04-10 13:00:00,301.27,301.36,300.39,300.49,8476.0,293.1542,293.2418,292.2979,292.3952,8476.0
2024-04-10 13:10:00,300.48,301.16,300.48,300.96,6910.0,292.3855,293.0472,292.3855,292.8526,6910.0
2024-04-10 13:20:00,301.17,301.86,301.09,301.68,5282.0,293.0569,293.7283,292.9791,293.5532,5282.0
2024-04-10 13:30:00,301.29,301.36,300.37,300.38,2264.0,293.1737,293.2418,292.2784,292.2882,2264.0
2024-04-10 13:40:00,300.44,300.71,300.0,300.24,2405.0,292.3466,292.6093,291.9184,292.1519,2405.0
2024-04-10 13:50:00,300.13,301.2,299.96,300.55,4895.0,292.0449,293.0861,291.8795,292.4536,4895.0
2024-04-10 14:00:00,300.74,301.07,300.41,301.0,2608.0,292.6385,292.9596,292.3174,292.8915,2608.0
2024-04-10 14:10:00,300.82,301.15,300.47,300.47,4898.0,292.7163,293.0374,292.3758,292.3758,4898.0
2024-04-10 14:20:00,300.81,300.83,300.15,300.2,3259.0,292.7066,292.7261,292.0644,292.113,3259.0
2024-04-10 14:30:00,300.34,300.74,300.17,300.69,4871.0,292.2493,292.6385,292.0838,292.5898,4871.0
2024-04-10 14:40:00,300.69,300.93,300.56,300.84,5615.0,292.5898,292.8234,292.4633,292.7358,5615.0
2024-04-10 14:50:00,300.85,301.07,299.87,299.87,17374.0,292.7455,292.9596,291.7919,291.7919,17374.0
2024-04-10 15:00:00,300.05,300.29,299.9,299.97,23950.0,291.9671,292.2006,291.8211,291.8892,23950.0
2024-04-10 15:10:00,300.0,301.5,299.88,301.5,14575.0,291.9184,293.378,291.8016,293.378,14575.0
2024-04-10 15:20:00,301.51,301.91,301.32,301.32,8910.0,293.3877,293.777,293.2029,293.2029,8910.0
2024-04-10 15:30:00,301.24,301.24,300.75,300.83,3913.0,293.125,293.125,292.6482,292.7261,3913.0
2024-04-10 15:40:00,300.87,301.97,300.87,301.97,14618.0,292.765,293.8353,292.765,293.8353,14618.0
2024-04-10 15:50:00,301.9,302.76,301.67,302.21,102312.0,293.7672,294.6041,293.5434,294.0689,102312.0
2024-04-11 09:30:00,302.65,302.65,299.96,301.0,9334.0,294.497,294.497,291.8795,292.8915,9334.0
2024-04-11 09:40:00,300.94,301.42,300.56,300.89,4037.0,292.8331,293.3002,292.4633,292.7844,4037.0
2024-04-11 09:50:00,300.78,301.52,300.42,301.52,3705.0,292.6774,293.3975,292.3271,293.3975,3705.0
2024-04-11 10:00:00,301.08,301.22,299.64,300.08,3717.0,292.9693,293.1055,291.5681,291.9963,3717.0
2024-04-11 10:10:00,300.06,300.1,299.45,299.6,5851.0,291.9768,292.0157,291.3832,291.5292,5851.0
2024-04-11 10:20:00,299.5,300.05,299.35,299.5,16365.0,291.4319,291.9671,291.2859,291.4319,16365.0
2024-04-11 10:30:00,299.59,300.17,299.58,300.17,4086.0,291.5195,292.0838,291.5097,292.0838,4086.0
2024-04-11 10:40:00,300.25,300.48,299.82,300.33,3648.0,292.1617,292.3855,291.7433,292.2395,3648.0
2024-04-11 10:50:00,300.32,300.32,299.81,299.84,3719.0,292.2298,292.2298,291.7335,291.7627,3719.0
2024-04-11 11:00:00,299.84,300.43,299.82,300.27,2546.0,291.7627,292.3368,291.7433,292.1811,2546.0
2024-04-11 11:10:00,300.44,300.48,300.08,300.47,4839.0,292.3466,292.3855,291.9963,292.3758,4839.0
2024-04-11 11:20:00,300.51,300.82,300.49,300.5,10306.0,292.4147,292.7163,292.3952,292.4049,10306.0
2024-04-11 11:30:00,300.36,300.62,300.31,300.61,2400.0,292.2687,292.5217,292.2201,292.512,2400.0
2024-04-11 11:40:00,300.75,300.84,300.48,300.7,4331.0,292.6482,292.7358,292.3855,292.5996,4331.0
2024-04-11 11:50:00,300.65,301.33,300.65,301.2,4560.0,292.5509,293.2126,292.5509,293.0861,4560.0
2024-04-11 12:00:00,301.23,301.27,301.0,301.07,1704.0,293.1153,293.1542,292.8915,292.9596,1704.0
2024-04-11 12:10:00,301.06,301.06,300.7,300.79,2520.0,292.9499,292.9499,292.5996,292.6871,2520.0
2024-04-11 12:20:00,300.87,301.02,300.66,300.86,2967.0,292.765,292.9109,292.5606,292.7552,2967.0
2024-04-11 12:30:00,300.62,301.1,300.51,301.1,13217.0,292.5217,292.9888,292.4147,292.9888,13217.0
2024-04-11 12:40:00,301.13,302.0,301.13,302.0,6355.0,293.018,293.8645,293.018,293.8645,6355.0
2024-04-11 12:50:00,302.0,302.73,302.0,302.73,20577.0,293.8645,294.5749,293.8645,294.5749,20577.0
2024-04-11 13:00:00,302.73,303.56,302.54,303.1,33102.0,294.5749,295.3825,294.39,294.9349,33102.0
2024-04-11 13:10:00,303.05,303.52,302.46,302.62,5830.0,294.8863,295.3436,294.3121,294.4678,5830.0
2024-04-11 13:20:00,302.77,303.0,302.51,302.77,4029.0,294.6138,294.8376,294.3608,294.6138,4029.0
2024-04-11 13:30:00,302.9,302.96,302.54,302.54,3346.0,294.7403,294.7987,294.39,294.39,3346.0
2024-04-11 13:40:00,302.55,302.77,302.37,302.76,2325.0,294.3997,294.6138,294.2246,294.6041,2325.0
2024-04-11 13:50:00,302.69,302.71,302.47,302.69,2900.0,294.5359,294.5554,294.3219,294.5359,2900.0
2024-04-11 14:00:00,302.82,303.63,302.76,303.38,2651.0,294.6624,295.4506,294.6041,295.2074,2651.0
2024-04-11 14:10:00,303.33,303.36,302.61,302.61,6155.0,295.1587,295.1879,294.4581,294.4581,6155.0
2024-04-11 14:20:00,302.87,303.18,302.86,302.9,3075.0,294.7111,295.0127,294.7014,294.7403,3075.0
2024-04-11 14:30:00,302.98,303.48,302.98,303.48,7802.0,294.8181,295.3047,294.8181,295.3047,7802.0
2024-04-11 14:40:00,303.38,303.6,303.34,303.6,2804.0,295.2074,295.4214,295.1684,295.4214,2804.0
2024-04-11 14:50:00,303.61,303.92,303.49,303.88,5396.0,295.4312,295.7328,295.3144,295.6939,5396.0
2024-04-11 15:00:00,303.96,304.24,303.81,304.03,5809.0,295.7717,296.0442,295.6258,295.8399,5809.0
2024-04-11 15:10:00,304.09,304.11,303.58,303.58,4982.0,295.8982,295.9177,295.402,295.402,4982.0
2024-04-11 15:20:00,303.66,304.25,303.66,304.25,4126.0,295.4798,296.0539,295.4798,296.0539,4126.0
2024-04-11 15:30:00,304.17,304.17,303.7,303.7,5029.0,295.9761,295.9761,295.5187,295.5187,5029.0
2024-04-11 15:40:00,303.83,304.07,303.47,303.47,9652.0,295.6452,295.8788,295.2949,295.2949,9652.0
2024-04-11 15:50:00,303.46,303.66,302.74,302.86,42023.0,295.2852,295.4798,294.5846,294.7014,42023.0
2024-04-12 09:30:00,301.8,303.94,301.4,302.54,31753.0,293.6699,295.7523,293.2807,294.39,31753.0
2024-04-12 09:40:00,302.44,303.71,302.12,302.36,8368.0,294.2927,295.5285,293.9813,294.2148,8368.0
2024-04-12 09:50:00,302.14,302.14,300.54,300.98,6126.0,294.0008,294.0008,292.4439,292.872,6126.0
2024-04-12 10:00:00,300.78,301.15,300.46,300.54,12288.0,292.6774,293.0374,292.366,292.4439,12288.0
2024-04-12 10:10:00,300.71,300.76,299.42,299.95,20672.0,292.6093,292.6579,291.354,291.8698,20672.0
2024-04-12 10:20:00,300.12,300.38,299.61,299.89,9531.0,292.0352,292.2882,291.5389,291.8114,9531.0
2024-04-12 10:30:00,300.1,300.77,299.93,300.25,15369.0,292.0157,292.6677,291.8503,292.1617,15369.0
2024-04-12 10:40:00,300.26,300.5,299.3,299.85,10927.0,292.1714,292.4049,291.2373,291.7725,10927.0
2024-04-12 10:50:00,299.91,300.6,299.71,300.5,11104.0,291.8308,292.5023,291.6362,292.4049,11104.0
2024-04-12 11:00:00,300.5,301.0,300.0,300.0,8659.0,292.4049,292.8915,291.9184,291.9184,8659.0
2024-04-12 11:10:00,300.04,300.56,300.03,300.22,5835.0,291.9573,292.4633,291.9476,292.1325,5835.0
2024-04-12 11:20:00,300.13,300.65,300.0,300.53,10253.0,292.0449,292.5509,291.9184,292.4341,10253.0
2024-04-12 11:30:00,300.46,300.87,300.44,300.59,5637.0,292.366,292.765,292.3466,292.4925,5637.0
2024-04-12 11:40:00,300.68,301.14,300.55,301.13,4928.0,292.5801,293.0277,292.4536,293.018,4928.0
2024-04-12 11:50:00,301.16,301.16,300.47,300.63,3919.0,293.0472,293.0472,292.3758,292.5314,3919.0
2024-04-12 12:00:00,300.7,300.83,300.54,300.63,3368.0,292.5996,292.7261,292.4439,292.5314,3368.0
2024-04-12 12:10:00,300.76,300.8,300.07,300.14,7361.0,292.6579,292.6969,291.9865,292.0546,7361.0
2024-04-12 12:20:00,300.08,300.42,300.05,300.14,7852.0,291.9963,292.3271,291.9671,292.0546,7852.0
2024-04-12 12:30:00,300.16,300.18,299.3,299.57,5529.0,292.0741,292.0936,291.2373,291.5,5529.0
2024-04-12 12:40:00,299.67,299.67,299.13,299.13,2561.0,291.5973,291.5973,291.0719,291.0719,2561.0
2024-04-12 12:50:00,299.08,299.3,299.0,299.0,5260.0,291.0232,291.2373,290.9454,290.9454,5260.0
2024-04-12 13:00:00,298.98,299.36,298.81,298.94,4264.0,290.9259,291.2957,290.7605,290.887,4264.0
2024-04-12 13:10:00,298.94,299.21,298.78,298.93,5011.0,290.887,291.1497,290.7313,290.8772,5011.0
2024-04-12 13:20:00,298.92,298.93,298.23,298.59,4750.0,290.8675,290.8772,290.1961,290.5464,4750.0
2024-04-12 13:30:00,298.53,298.53,298.17,298.4,2886.0,290.488,290.488,290.1377,290.3615,2886.0
2024-04-12 13:40:00,298.51,299.15,298.51,299.06,4732.0,290.4686,291.0913,290.4686,291.0037,4732.0
2024-04-12 13:50:00,299.06,299.1,298.82,298.9,4540.0,291.0037,291.0427,290.7702,290.848,4540.0
2024-04-12 14:00:00,298.77,299.38,298.46,299.38,3699.0,290.7215,291.3151,290.4199,291.3151,3699.0
2024-04-12 14:10:00,299.22,299.45,298.96,299.44,5014.0,291.1594,291.3832,290.9064,291.3735,5014.0
2024-04-12 14:20:00,299.43,299.5,298.85,298.95,3346.0,291.3638,291.4319,290.7994,290.8967,3346.0
2024-04-12 14:30:00,298.95,298.95,298.26,298.26,2839.0,290.8967,290.8967,290.2253,290.2253,2839.0
2024-04-12 14:40:00,298.29,298.77,298.17,298.51,6385.0,290.2545,290.7215,290.1377,290.4686,6385.0
2024-04-12 14:50:00,298.61,298.81,298.39,298.46,4018.0,290.5659,290.7605,290.3518,290.4199,4018.0
2024-04-12 15:00:00,298.39,298.43,297.83,298.06,7859.0,290.3518,290.3907,289.8069,290.0307,7859.0
2024-04-12 15:10:00,298.08,298.08,297.57,297.63,9462.0,290.0501,290.0501,289.5539,289.6123,9462.0
2024-04-12 15:20:00,297.69,298.19,297.62,297.71,11275.0,289.6706,290.1572,289.6025,289.6901,11275.0
2024-04-12 15:30:00,297.68,298.07,297.41,297.5,14369.0,289.6609,290.0404,289.3982,289.4858,14369.0
2024-04-12 15:40:00,297.5,298.86,297.49,298.75,15195.0,289.4858,290.8091,289.476,290.7021,15195.0
2024-04-12 15:50:00,298.8,299.03,297.91,298.64,99455.0,290.7507,290.9745,289.8847,290.5951,99455.0
2024-04-15 09:30:00,299.27,301.83,298.62,301.46,24189.0,291.2081,293.6991,290.5756,293.3391,24189.0
2024-04-15 09:40:00,301.44,301.48,300.44,300.67,4142.0,293.3196,293.3585,292.3466,292.5704,4142.0
2024-04-15 09:50:00,300.67,300.86,300.38,300.85,7071.0,292.5704,292.7552,292.2882,292.7455,7071.0
2024-04-15 10:00:00,300.65,300.65,299.99,300.45,11332.0,292.5509,292.5509,291.9087,292.3563,11332.0
2024-04-15 10:10:00,300.45,300.73,299.69,300.73,12531.0,292.3563,292.6287,291.6168,292.6287,12531.0
2024-04-15 10:20:00,300.55,301.0,300.2,300.25,6535.0,292.4536,292.8915,292.113,292.1617,6535.0
2024-04-15 10:30:00,300.24,300.49,299.77,299.95,13061.0,292.1519,292.3952,291.6946,291.8698,13061.0
2024-04-15 10:40:00,300.03,300.2,299.35,299.61,22353.0,291.9476,292.113,291.2859,291.5389,22353.0
2024-04-15 10:50:00,299.65,299.65,297.63,297.85,17062.0,291.5778,291.5778,289.6123,289.8263,17062.0
2024-04-15 11:00:00,297.82,298.8,297.57,298.43,12225.0,289.7971,290.7507,289.5539,290.3907,12225.0
2024-04-15 11:10:00,298.44,298.81,298.29,298.72,5029.0,290.4004,290.7605,290.2545,290.6729,5029.0
2024-04-15 11:20:00,298.75,298.79,298.38,298.74,4854.0,290.7021,290.741,290.3421,290.6924,4854.0
2024-04-15 11:30:00,298.78,299.14,298.73,298.91,4382.0,290.7313,291.0816,290.6826,290.8578,4382.0
2024-04-15 11:40:00,298.98,299.15,298.63,298.64,5095.0,290.9259,291.0913,290.5853,290.5951,5095.0
2024-04-15 11:50:00,298.58,299.09,298.58,298.73,3000.0,290.5367,291.0329,290.5367,290.6826,3000.0
2024-04-15 12:00:00,298.61,299.03,298.61,298.86,4463.0,290.5659,290.9745,290.5659,290.8091,4463.0
2024-04-15 12:10:00,298.76,298.77,298.09,298.09,2855.0,290.7118,290.7215,290.0599,290.0599,2855.0
2024-04-15 12:20:00,298.31,298.31,297.24,297.56,6267.0,290.2739,290.2739,289.2328,289.5441,6267.0
2024-04-15 12:30:00,297.41,297.51,296.94,296.94,3389.0,289.3982,289.4955,288.9408,288.9408,3389.0
2024-04-15 12:40:00,297.1,297.1,296.73,297.0,6506.0,289.0965,289.0965,288.7365,288.9992,6506.0
2024-04-15 12:50:00,296.83,297.29,296.69,297.02,7792.0,288.8338,289.2814,288.6976,289.0187,7792.0
2024-04-15 13:00:00,296.94,297.01,296.66,296.94,3972.0,288.9408,289.009,288.6684,288.9408,3972.0
2024-04-15 13:10:00,296.91,296.91,295.85,296.0,5790.0,288.9117,288.9117,287.8802,288.0262,5790.0
2024-04-15 13:20:00,295.94,296.05,295.69,295.8,8841.0,287.9678,288.0748,287.7245,287.8316,8841.0
2024-04-15 13:30:00,295.85,296.2,295.33,295.75,12893.0,287.8802,288.2208,287.3742,287.7829,12893.0
2024-04-15 13:40:00,295.94,296.29,295.59,295.67,7817.0,287.9678,288.3084,287.6272,287.7051,7817.0
2024-04-15 13:50:00,295.75,296.75,295.47,296.7,5866.0,287.7829,288.756,287.5104,288.7073,5866.0
2024-04-15 14:00:00,296.49,296.54,296.14,296.27,5426.0,288.503,288.5516,288.1624,288.2889,5426.0
2024-04-15 14:10:00,296.25,296.38,295.68,295.74,10407.0,288.2694,288.3959,287.7148,287.7732,10407.0
2024-04-15 14:20:00,295.74,295.9,295.3,295.34,4342.0,287.7732,287.9289,287.345,287.3839,4342.0
2024-04-15 14:30:00,295.23,296.17,295.12,295.87,7004.0,287.2769,288.1916,287.1699,287.8997,7004.0
2024-04-15 14:40:00,295.88,296.1,295.53,295.55,8258.0,287.9094,288.1235,287.5688,287.5883,8258.0
2024-04-15 14:50:00,295.67,296.49,295.46,296.05,10305.0,287.7051,288.503,287.5007,288.0748,10305.0
2024-04-15 15:00:00,296.02,296.12,295.62,296.01,6353.0,288.0456,288.1429,287.6564,288.0359,6353.0
2024-04-15 15:10:00,296.01,296.2,295.19,295.36,8423.0,288.0359,288.2208,287.238,287.4034,8423.0
2024-04-15 15:20:00,295.38,295.92,295.38,295.67,5634.0,287.4229,287.9483,287.4229,287.7051,5634.0
2024-04-15 15:30:00,295.75,296.27,295.75,296.11,9030.0,287.7829,288.2889,287.7829,288.1332,9030.0
2024-04-15 15:40:00,296.11,296.61,295.89,296.61,13282.0,288.1332,288.6197,287.9191,288.6197,13282.0
2024-04-15 15:50:00,296.91,296.91,295.62,295.76,59152.0,288.9117,288.9117,287.6564,287.7926,59152.0
2024-04-16 09:30:00,294.3,294.98,293.28,293.53,19682.0,286.372,287.0336,285.3794,285.6227,19682.0
2024-04-16 09:40:00,293.28,293.96,292.29,292.51,6980.0,285.3794,286.0411,284.4161,284.6302,6980.0
2024-04-16 09:50:00,292.23,293.42,292.23,292.76,14183.0,284.3577,285.5157,284.3577,284.8734,14183.0
2024-04-16 10:00:00,292.75,293.39,292.52,293.02,4826.0,284.8637,285.4865,284.6399,285.1264,4826.0
2024-04-16 10:10:00,293.16,293.97,293.02,293.53,8119.0,285.2627,286.0509,285.1264,285.6227,8119.0
2024-04-16 10:20:00,293.64,293.65,292.77,292.78,4026.0,285.7297,285.7395,284.8832,284.8929,4026.0
2024-04-16 10:30:00,292.75,292.75,291.78,292.17,10219.0,284.8637,284.8637,283.9198,284.2993,10219.0
2024-04-16 10:40:00,292.11,293.25,292.07,293.04,10502.0,284.241,285.3502,284.202,285.1459,10502.0
2024-04-16 10:50:00,293.08,293.08,292.21,292.96,8001.0,285.1848,285.1848,284.3383,285.0681,8001.0
2024-04-16 11:00:00,292.91,293.98,292.68,293.97,5308.0,285.0194,286.0606,284.7956,286.0509,5308.0
2024-04-16 11:10:00,293.87,294.2,293.53,293.69,14627.0,285.9535,286.2747,285.6227,285.7784,14627.0
2024-04-16 11:20:00,293.56,293.91,293.5,293.55,4001.0,285.6519,285.9925,285.5935,285.6422,4001.0
2024-04-16 11:30:00,293.48,293.76,293.08,293.73,5356.0,285.5741,285.8465,285.1848,285.8173,5356.0
2024-04-16 11:40:00,293.67,294.52,293.67,294.2,5135.0,285.7589,286.586,285.7589,286.2747,5135.0
2024-04-16 11:50:00,294.35,295.05,294.35,294.67,2466.0,286.4206,287.1018,286.4206,286.732,2466.0
2024-04-16 12:00:00,294.52,294.73,294.1,294.51,4626.0,286.586,286.7904,286.1774,286.5763,4626.0
2024-04-16 12:10:00,294.46,294.51,294.25,294.25,1941.0,286.5277,286.5763,286.3233,286.3233,1941.0
2024-04-16 12:20:00,294.24,294.78,294.22,294.68,3622.0,286.3136,286.839,286.2941,286.7417,3622.0
2024-04-16 12:30:00,294.84,295.01,294.41,294.46,2318.0,286.8974,287.0628,286.479,286.5277,2318.0
2024-04-16 12:40:00,294.56,294.64,294.12,294.51,2567.0,286.625,286.7028,286.1968,286.5763,2567.0
2024-04-16 12:50:00,294.56,294.57,294.17,294.17,1324.0,286.625,286.6347,286.2455,286.2455,1324.0
2024-04-16 13:00:00,294.2,294.33,293.8,294.32,3697.0,286.2747,286.4012,285.8854,286.3914,3697.0
2024-04-16 13:10:00,294.33,294.52,294.18,294.37,1420.0,286.4012,286.586,286.2552,286.4401,1420.0
2024-04-16 13:20:00,294.39,294.42,294.11,294.11,2694.0,286.4595,286.4887,286.1871,286.1871,2694.0
2024-04-16 13:30:00,293.76,293.83,292.43,293.29,7365.0,285.8465,285.9146,284.5523,285.3892,7365.0
2024-04-16 13:40:00,293.51,294.2,293.35,293.35,3694.0,285.6032,286.2747,285.4476,285.4476,3694.0
2024-04-16 13:50:00,293.19,293.29,292.67,293.29,4288.0,285.2919,285.3892,284.7859,285.3892,4288.0
2024-04-16 14:00:00,293.19,294.26,293.04,294.25,3459.0,285.2919,286.333,285.1459,286.3233,3459.0
2024-04-16 14:10:00,294.5,294.5,292.71,292.74,3538.0,286.5666,286.5666,284.8248,284.854,3538.0
2024-04-16 14:20:00,292.64,293.33,292.48,292.82,4521.0,284.7567,285.4281,284.601,284.9318,4521.0
2024-04-16 14:30:00,293.05,293.49,292.63,293.38,11918.0,285.1556,285.5838,284.747,285.4767,11918.0
2024-04-16 14:40:00,293.8,294.0,293.51,293.92,3548.0,285.8854,286.08,285.6032,286.0022,3548.0
2024-04-16 14:50:00,294.15,295.37,294.15,295.31,7415.0,286.226,287.4131,286.226,287.3548,7415.0
2024-04-16 15:00:00,295.31,295.37,294.66,294.68,4464.0,287.3548,287.4131,286.7223,286.7417,4464.0
2024-04-16 15:10:00,294.56,294.89,294.52,294.87,7076.0,286.625,286.9461,286.586,286.9266,7076.0
2024-04-16 15:20:00,294.96,295.28,294.79,295.15,5228.0,287.0142,287.3256,286.8488,287.1991,5228.0
2024-04-16 15:30:00,295.01,295.01,293.52,294.15,9569.0,287.0628,287.0628,285.613,286.226,9569.0
2024-04-16 15:40:00,294.26,295.04,293.95,294.95,10025.0,286.333,287.092,286.0314,287.0045,10025.0
2024-04-16 15:50:00,294.92,294.99,293.74,294.57,74088.0,286.9753,287.0434,285.827,286.6347,74088.0
2024-04-17 09:30:00,296.79,296.79,292.98,293.58,9735.0,288.7949,288.7949,285.0875,285.6714,9735.0
2024-04-17 09:40:00,293.57,294.31,293.22,294.12,5650.0,285.6616,286.3817,285.3211,286.1968,5650.0
2024-04-17 09:50:00,294.15,294.28,293.46,293.76,6772.0,286.226,286.3525,285.5546,285.8465,6772.0
2024-04-17 10:00:00,293.74,293.86,292.85,292.96,8363.0,285.827,285.9438,284.961,285.0681,8363.0
2024-04-17 10:10:00,293.08,293.08,291.63,292.65,22027.0,285.1848,285.1848,283.7739,284.7664,22027.0
2024-04-17 10:20:00,292.53,292.94,292.19,292.41,16846.0,284.6496,285.0486,284.3188,284.5329,16846.0
2024-04-17 10:30:00,292.42,292.42,291.52,292.09,13760.0,284.5426,284.5426,283.6669,284.2215,13760.0
2024-04-17 10:40:00,291.96,292.06,291.02,291.13,11360.0,284.095,284.1923,283.1803,283.2874,11360.0
2024-04-17 10:50:00,291.29,291.54,290.19,291.44,9365.0,283.443,283.6863,282.3727,283.589,9365.0
2024-04-17 11:00:00,291.6,291.98,291.28,291.29,2947.0,283.7447,284.1145,283.4333,283.443,2947.0
2024-04-17 11:10:00,291.17,291.5,290.96,290.96,2413.0,283.3263,283.6474,283.1219,283.1219,2413.0
2024-04-17 11:20:00,290.83,291.33,290.78,290.94,6152.0,282.9954,283.482,282.9468,283.1025,6152.0
2024-04-17 11:30:00,290.9,291.02,290.43,290.73,10349.0,283.0636,283.1803,282.6062,282.8981,10349.0
2024-04-17 11:40:00,290.75,291.41,290.75,291.1,4700.0,282.9176,283.5598,282.9176,283.2582,4700.0
2024-04-17 11:50:00,291.14,291.28,290.94,291.23,3333.0,283.2971,283.4333,283.1025,283.3847,3333.0
2024-04-17 12:00:00,291.1,291.1,289.84,290.19,5669.0,283.2582,283.2582,282.0321,282.3727,5669.0
2024-04-17 12:10:00,290.31,291.18,290.31,290.42,6434.0,282.4894,283.336,282.4894,282.5965,6434.0
2024-04-17 12:20:00,290.45,290.63,290.07,290.3,3458.0,282.6257,282.8008,282.2559,282.4797,3458.0
2024-04-17 12:30:00,290.28,290.34,289.86,290.09,7058.0,282.4603,282.5186,282.0516,282.2754,7058.0
2024-04-17 12:40:00,290.09,290.42,289.25,289.66,7810.0,282.2754,282.5965,281.458,281.857,7810.0
2024-04-17 12:50:00,289.78,290.07,289.35,289.53,5441.0,281.9737,282.2559,281.5553,281.7305,5441.0
2024-04-17 13:00:00,289.68,290.03,289.6,289.88,8961.0,281.8764,282.217,281.7986,282.071,8961.0
2024-04-17 13:10:00,289.94,290.59,289.93,290.5,4580.0,282.1294,282.7619,282.1197,282.6743,4580.0
2024-04-17 13:20:00,290.5,290.93,290.5,290.92,5992.0,282.6743,283.0927,282.6743,283.083,5992.0
2024-04-17 13:30:00,290.92,291.02,290.65,290.91,6845.0,283.083,283.1803,282.8203,283.0733,6845.0
2024-04-17 13:40:00,290.88,290.9,290.39,290.6,6715.0,283.0441,283.0636,282.5673,282.7716,6715.0
2024-04-17 13:50:00,290.71,291.31,290.62,291.24,7799.0,282.8787,283.4625,282.7911,283.3944,7799.0
2024-04-17 14:00:00,291.12,291.53,291.12,291.45,4343.0,283.2776,283.6766,283.2776,283.5987,4343.0
2024-04-17 14:10:00,291.55,291.62,291.13,291.58,6862.0,283.696,283.7642,283.2874,283.7252,6862.0
2024-04-17 14:20:00,291.69,291.69,291.31,291.54,4523.0,283.8323,283.8323,283.4625,283.6863,4523.0
2024-04-17 14:30:00,291.53,291.53,291.24,291.52,2888.0,283.6766,283.6766,283.3944,283.6669,2888.0
2024-04-17 14:40:00,291.67,292.55,291.67,291.96,4637.0,283.8128,284.6691,283.8128,284.095,4637.0
2024-04-17 14:50:00,291.88,291.99,290.8,291.13,8209.0,284.0172,284.1242,282.9662,283.2874,8209.0
2024-04-17 15:00:00,291.26,291.26,290.71,290.88,6850.0,283.4139,283.4139,282.8787,283.0441,6850.0
2024-04-17 15:10:00,290.74,290.98,290.37,290.78,6774.0,282.9079,283.1414,282.5478,282.9468,6774.0
2024-04-17 15:20:00,290.92,291.15,290.78,290.79,3130.0,283.083,283.3068,282.9468,282.9565,3130.0
2024-04-17 15:30:00,290.75,291.23,290.62,290.77,8675.0,282.9176,283.3847,282.7911,282.9371,8675.0
2024-04-17 15:40:00,290.81,291.46,290.47,291.24,13338.0,282.976,283.6085,282.6451,283.3944,13338.0
2024-04-17 15:50:00,291.23,291.75,290.87,291.04,59146.0,283.3847,283.8907,283.0344,283.1998,59146.0
2024-04-18 09:30:00,293.14,293.14,290.25,292.27,8129.0,285.2432,285.2432,282.4311,284.3966,8129.0
2024-04-18 09:40:00,291.03,292.4,291.02,292.0,1510.0,283.1901,284.5231,283.1803,284.1339,1510.0
2024-04-18 09:50:00,291.88,292.27,291.2,292.01,5396.0,284.0172,284.3966,283.3555,284.1437,5396.0
2024-04-18 10:00:00,291.82,292.31,291.43,292.31,4152.0,283.9588,284.4356,283.5793,284.4356,4152.0
2024-04-18 10:10:00,292.57,293.29,292.12,293.28,4293.0,284.6886,285.3892,284.2507,285.3794,4293.0
2024-04-18 10:20:00,293.25,293.26,292.69,292.86,3772.0,285.3502,285.36,284.8053,284.9708,3772.0
2024-04-18 10:30:00,292.76,293.17,292.39,292.39,4818.0,284.8734,285.2724,284.5134,284.5134,4818.0
2024-04-18 10:40:00,292.42,293.64,292.41,293.45,5178.0,284.5426,285.7297,284.5329,285.5449,5178.0
2024-04-18 10:50:00,293.46,293.83,293.08,293.23,8684.0,285.5546,285.9146,285.1848,285.3308,8684.0
2024-04-18 11:00:00,293.57,293.73,293.32,293.32,2893.0,285.6616,285.8173,285.4184,285.4184,2893.0
2024-04-18 11:10:00,293.4,293.9,293.23,293.65,3087.0,285.4962,285.9827,285.3308,285.7395,3087.0
2024-04-18 11:20:00,293.63,293.99,293.46,293.51,3095.0,285.72,286.0703,285.5546,285.6032,3095.0
2024-04-18 11:30:00,293.38,293.61,292.87,292.91,7996.0,285.4767,285.7006,284.9805,285.0194,7996.0
2024-04-18 11:40:00,292.87,293.11,292.47,293.03,6480.0,284.9805,285.214,284.5913,285.1362,6480.0
2024-04-18 11:50:00,292.67,293.14,292.66,292.92,4363.0,284.7859,285.2432,284.7761,285.0291,4363.0
2024-04-18 12:00:00,293.07,293.25,292.34,292.68,9086.0,285.1751,285.3502,284.4648,284.7956,9086.0
2024-04-18 12:10:00,292.72,292.98,292.46,292.78,3061.0,284.8345,285.0875,284.5815,284.8929,3061.0
2024-04-18 12:20:00,292.55,293.13,292.02,293.13,10218.0,284.6691,285.2335,284.1534,285.2335,10218.0
2024-04-18 12:30:00,292.94,292.96,291.87,292.62,17610.0,285.0486,285.0681,284.0074,284.7372,17610.0
2024-04-18 12:40:00,292.54,292.58,291.85,291.86,10179.0,284.6594,284.6983,283.988,283.9977,10179.0
2024-04-18 12:50:00,291.88,291.88,291.0,291.13,13303.0,284.0172,284.0172,283.1609,283.2874,13303.0
2024-04-18 13:00:00,291.22,291.7,290.92,291.0,9124.0,283.3749,283.842,283.083,283.1609,9124.0
2024-04-18 13:10:00,291.0,291.01,290.19,290.49,13534.0,283.1609,283.1706,282.3727,282.6646,13534.0
2024-04-18 13:20:00,290.5,290.59,290.0,290.59,16339.0,282.6743,282.7619,282.1878,282.7619,16339.0
2024-04-18 13:30:00,290.46,290.72,289.97,290.02,5989.0,282.6354,282.8884,282.1586,282.2073,5989.0
2024-04-18 13:40:00,290.02,290.7,289.83,290.43,5111.0,282.2073,282.8689,282.0224,282.6062,5111.0
2024-04-18 13:50:00,290.62,290.62,290.01,290.4,3477.0,282.7911,282.7911,282.1975,282.577,3477.0
2024-04-18 14:00:00,290.14,290.41,289.69,290.0,4305.0,282.324,282.5868,281.8862,282.1878,4305.0
2024-04-18 14:10:00,290.03,290.84,289.8,290.58,6190.0,282.217,283.0052,281.9932,282.7522,6190.0
2024-04-18 14:20:00,290.58,291.1,290.58,290.8,8347.0,282.7522,283.2582,282.7522,282.9662,8347.0
2024-04-18 14:30:00,290.8,290.8,290.25,290.48,10507.0,282.9662,282.9662,282.4311,282.6549,10507.0
2024-04-18 14:40:00,290.32,290.63,290.05,290.42,5207.0,282.4992,282.8008,282.2365,282.5965,5207.0
2024-04-18 14:50:00,290.67,290.67,290.05,290.13,6443.0,282.8398,282.8398,282.2365,282.3143,6443.0
2024-04-18 15:00:00,290.38,291.19,290.27,291.04,17132.0,282.5576,283.3457,282.4505,283.1998,17132.0
2024-04-18 15:10:00,291.18,291.29,290.82,291.01,21033.0,283.336,283.443,282.9857,283.1706,21033.0
2024-04-18 15:20:00,291.16,291.39,290.93,291.3,25119.0,283.3166,283.5404,283.0927,283.4528,25119.0
2024-04-18 15:30:00,291.32,291.69,291.15,291.48,13609.0,283.4722,283.8323,283.3068,283.6279,13609.0
2024-04-18 15:40:00,291.58,291.74,291.33,291.59,14498.0,283.7252,283.8809,283.482,283.735,14498.0
2024-04-18 15:50:00,291.59,291.8,290.94,291.26,59049.0,283.735,283.9393,283.1025,283.4139,59049.0
2024-04-19 09:30:00,291.97,292.89,290.84,292.52,28731.0,284.1047,284.9999,283.0052,284.6399,28731.0
2024-04-19 09:40:00,292.69,293.44,292.09,292.31,25691.0,284.8053,285.5351,284.2215,284.4356,25691.0
2024-04-19 09:50:00,292.13,293.11,291.75,292.85,7466.0,284.2604,285.214,283.8907,284.961,7466.0
2024-04-19 10:00:00,293.03,293.18,292.32,292.44,8429.0,285.1362,285.2821,284.4453,284.5621,8429.0
2024-04-19 10:10:00,292.51,292.52,291.34,291.6,32069.0,284.6302,284.6399,283.4917,283.7447,32069.0
2024-04-19 10:20:00,291.6,291.98,289.8,290.8,18212.0,283.7447,284.1145,281.9932,282.9662,18212.0
2024-04-19 10:30:00,290.82,291.08,289.73,289.77,8285.0,282.9857,283.2387,281.9251,281.964,8285.0
2024-04-19 10:40:00,289.67,290.55,289.52,290.42,7630.0,281.8667,282.723,281.7207,282.5965,7630.0
2024-04-19 10:50:00,290.65,291.22,290.6,290.74,3187.0,282.8203,283.3749,282.7716,282.9079,3187.0
2024-04-19 11:00:00,290.54,291.79,290.54,291.48,4612.0,282.7133,283.9296,282.7133,283.6279,4612.0
2024-04-19 11:10:00,291.54,291.6,290.08,290.09,7591.0,283.6863,283.7447,282.2656,282.2754,7591.0
2024-04-19 11:20:00,290.12,290.29,289.58,290.25,9978.0,282.3046,282.47,281.7791,282.4311,9978.0
2024-04-19 11:30:00,290.31,290.62,289.99,290.6,16304.0,282.4894,282.7911,282.1781,282.7716,16304.0
2024-04-19 11:40:00,290.8,290.8,289.47,289.54,12766.0,282.9662,282.9662,281.6721,281.7402,12766.0
2024-04-19 11:50:00,289.72,289.76,288.94,289.46,9874.0,281.9153,281.9543,281.1564,281.6623,9874.0
2024-04-19 12:00:00,289.47,289.82,288.33,288.47,10424.0,281.6721,282.0126,280.5628,280.699,10424.0
2024-04-19 12:10:00,288.29,288.29,286.38,286.71,70813.0,280.5239,280.5239,278.6653,278.9864,70813.0
2024-04-19 12:20:00,286.56,286.84,285.5,285.5,22925.0,278.8405,279.1129,277.809,277.809,22925.0
2024-04-19 12:30:00,285.63,286.13,284.92,285.32,24214.0,277.9355,278.4221,277.2446,277.6339,24214.0
2024-04-19 12:40:00,285.44,286.6,285.33,286.6,16410.0,277.7506,278.8794,277.6436,278.8794,16410.0
2024-04-19 12:50:00,286.75,287.7,286.74,287.33,7560.0,279.0254,279.9498,279.0156,279.5897,7560.0
2024-04-19 13:00:00,287.4,287.86,287.22,287.86,7731.0,279.6578,280.1054,279.4827,280.1054,7731.0
2024-04-19 13:10:00,287.89,287.98,287.58,287.95,7619.0,280.1346,280.2222,279.833,280.193,7619.0
2024-04-19 13:20:00,287.95,288.17,287.48,287.48,5644.0,280.193,280.4071,279.7357,279.7357,5644.0
2024-04-19 13:30:00,287.31,287.75,287.21,287.36,5525.0,279.5703,279.9984,279.473,279.6189,5525.0
2024-04-19 13:40:00,287.47,288.17,287.47,288.11,8275.0,279.726,280.4071,279.726,280.3487,8275.0
2024-04-19 13:50:00,288.19,288.19,287.17,287.44,13050.0,280.4266,280.4266,279.434,279.6968,13050.0
2024-04-19 14:00:00,287.18,287.23,286.55,286.9,11944.0,279.4438,279.4924,278.8307,279.1713,11944.0
2024-04-19 14:10:00,286.9,287.23,286.56,287.1,11190.0,279.1713,279.4924,278.8405,279.3659,11190.0
2024-04-19 14:20:00,286.94,287.6,286.88,286.88,10584.0,279.2102,279.8525,279.1518,279.1518,10584.0
2024-04-19 14:30:00,286.94,287.14,286.48,286.48,8420.0,279.2102,279.4048,278.7626,278.7626,8420.0
2024-04-19 14:40:00,286.2,286.45,285.88,286.29,7487.0,278.4902,278.7334,278.1788,278.5777,7487.0
2024-04-19 14:50:00,286.39,287.22,286.33,287.13,4838.0,278.675,279.4827,278.6167,279.3951,4838.0
2024-04-19 15:00:00,287.01,287.44,286.82,287.19,9588.0,279.2783,279.6968,279.0935,279.4535,9588.0
2024-04-19 15:10:00,287.08,287.66,286.81,286.86,6741.0,279.3465,279.9108,279.0837,279.1324,6741.0
2024-04-19 15:20:00,286.92,287.1,286.29,286.9,23755.0,279.1908,279.3659,278.5777,279.1713,23755.0
2024-04-19 15:30:00,286.82,287.34,286.32,286.93,16905.0,279.0935,279.5995,278.6069,279.2005,16905.0
2024-04-19 15:40:00,287.0,287.54,286.78,287.12,25171.0,279.2686,279.7941,279.0545,279.3854,25171.0
2024-04-19 15:50:00,287.18,287.56,286.53,287.49,210845.0,279.4438,279.8135,278.8113,279.7454,210845.0
2024-04-22 09:30:00,287.98,288.11,286.09,286.29,12371.0,280.2222,280.3487,278.3831,278.5777,12371.0
2024-04-22 09:40:00,286.47,288.02,286.38,287.88,4457.0,278.7529,280.2611,278.6653,280.1249,4457.0
2024-04-22 09:50:00,288.05,289.32,288.05,289.31,5482.0,280.2903,281.5261,280.2903,281.5164,5482.0
2024-04-22 10:00:00,289.39,290.14,289.05,290.13,9553.0,281.5942,282.324,281.2634,282.3143,9553.0
2024-04-22 10:10:00,290.32,290.42,289.8,289.8,4302.0,282.4992,282.5965,281.9932,281.9932,4302.0
2024-04-22 10:20:00,289.9,290.05,289.43,289.77,6079.0,282.0905,282.2365,281.6332,281.964,6079.0
2024-04-22 10:30:00,289.63,289.81,289.22,289.8,3206.0,281.8278,282.0029,281.4288,281.9932,3206.0
2024-04-22 10:40:00,289.92,290.14,289.4,290.0,6237.0,282.11,282.324,281.604,282.1878,6237.0
2024-04-22 10:50:00,289.98,290.69,289.93,290.4,6512.0,282.1683,282.8592,282.1197,282.577,6512.0
2024-04-22 11:00:00,290.29,290.29,288.54,288.55,3375.0,282.47,282.47,280.7671,280.7769,3375.0
2024-04-22 11:10:00,288.84,288.84,288.06,288.45,3334.0,281.059,281.059,280.3001,280.6796,3334.0
2024-04-22 11:20:00,288.51,288.63,287.98,288.06,3123.0,280.7379,280.8547,280.2222,280.3001,3123.0
2024-04-22 11:30:00,288.35,288.63,288.14,288.63,3379.0,280.5822,280.8547,280.3779,280.8547,3379.0
2024-04-22 11:40:00,288.76,288.78,288.3,288.32,5820.0,280.9812,281.0007,280.5336,280.5531,5820.0
2024-04-22 11:50:00,288.33,288.33,287.84,288.11,4881.0,280.5628,280.5628,280.086,280.3487,4881.0
2024-04-22 12:00:00,288.12,288.67,287.98,288.56,20080.0,280.3584,280.8936,280.2222,280.7866,20080.0
2024-04-22 12:10:00,288.56,288.63,288.29,288.33,5351.0,280.7866,280.8547,280.5239,280.5628,5351.0
2024-04-22 12:20:00,288.45,288.65,288.26,288.31,5436.0,280.6796,280.8742,280.4947,280.5433,5436.0
2024-04-22 12:30:00,288.42,288.75,288.08,288.75,3686.0,280.6504,280.9715,280.3195,280.9715,3686.0
2024-04-22 12:40:00,288.85,289.51,288.79,289.46,3854.0,281.0688,281.711,281.0104,281.6623,3854.0
2024-04-22 12:50:00,289.5,289.73,289.32,289.59,2536.0,281.7013,281.9251,281.5261,281.7888,2536.0
2024-04-22 13:00:00,289.63,289.83,289.41,289.68,2273.0,281.8278,282.0224,281.6137,281.8764,2273.0
2024-04-22 13:10:00,289.88,289.98,289.6,289.6,2925.0,282.071,282.1683,281.7986,281.7986,2925.0
2024-04-22 13:20:00,289.69,290.59,289.53,290.59,3462.0,281.8862,282.7619,281.7305,282.7619,3462.0
2024-04-22 13:30:00,290.5,290.79,290.43,290.6,2791.0,282.6743,282.9565,282.6062,282.7716,2791.0
2024-04-22 13:40:00,290.72,291.01,290.72,291.01,2028.0,282.8884,283.1706,282.8884,283.1706,2028.0
2024-04-22 13:50:00,291.36,292.0,291.35,291.7,2246.0,283.5112,284.1339,283.5014,283.842,2246.0
2024-04-22 14:00:00,291.74,291.88,291.34,291.84,2585.0,283.8809,284.0172,283.4917,283.9782,2585.0
2024-04-22 14:10:00,291.76,292.41,291.64,292.38,7480.0,283.9004,284.5329,283.7836,284.5037,7480.0
2024-04-22 14:20:00,292.38,292.96,292.37,292.81,3621.0,284.5037,285.0681,284.494,284.9221,3621.0
2024-04-22 14:30:00,292.81,292.85,291.77,291.91,6508.0,284.9221,284.961,283.9101,284.0463,6508.0
2024-04-22 14:40:00,292.09,292.17,291.55,291.62,3164.0,284.2215,284.2993,283.696,283.7642,3164.0
2024-04-22 14:50:00,291.63,291.88,291.43,291.86,2463.0,283.7739,284.0172,283.5793,283.9977,2463.0
2024-04-22 15:00:00,291.88,292.06,291.67,291.7,3489.0,284.0172,284.1923,283.8128,283.842,3489.0
2024-04-22 15:10:00,291.72,291.89,291.28,291.37,15523.0,283.8615,284.0269,283.4333,283.5209,15523.0
2024-04-22 15:20:00,291.34,291.5,291.05,291.34,12397.0,283.4917,283.6474,283.2095,283.4917,12397.0
2024-04-22 15:30:00,291.32,291.35,289.94,290.36,13055.0,283.4722,283.5014,282.1294,282.5381,13055.0
2024-04-22 15:40:00,290.4,290.44,290.19,290.3,12488.0,282.577,282.6159,282.3727,282.4797,12488.0
2024-04-22 15:50:00,290.24,290.9,289.87,290.18,146014.0,282.4213,283.0636,282.0613,282.363,146014.0
2024-04-23 09:30:00,291.4,291.67,291.4,291.5,6393.0,283.5501,283.8128,283.5501,283.6474,6393.0
2024-04-23 09:40:00,291.88,293.0,291.88,293.0,3152.0,284.0172,285.107,284.0172,285.107,3152.0
2024-04-23 09:50:00,292.94,293.27,292.43,293.27,1091.0,285.0486,285.3697,284.5523,285.3697,1091.0
2024-04-23 10:00:00,293.23,293.23,292.71,292.73,3600.0,285.3308,285.3308,284.8248,284.8443,3600.0
2024-04-23 10:10:00,292.62,292.88,292.17,292.88,5557.0,284.7372,284.9902,284.2993,284.9902,5557.0
2024-04-23 10:20:00,292.86,293.55,292.78,293.55,1257.0,284.9708,285.6422,284.8929,285.6422,1257.0
2024-04-23 10:30:00,293.88,294.98,293.86,294.25,19284.0,285.9633,287.0336,285.9438,286.3233,19284.0
2024-04-23 10:40:00,294.3,294.85,294.26,294.41,3747.0,286.372,286.9071,286.333,286.479,3747.0
2024-04-23 10:50:00,294.86,294.86,294.18,294.3,3526.0,286.9169,286.9169,286.2552,286.372,3526.0
2024-04-23 11:00:00,294.17,294.17,292.75,292.75,1614.0,286.2455,286.2455,284.8637,284.8637,1614.0
2024-04-23 11:10:00,292.98,293.08,292.55,292.57,2425.0,285.0875,285.1848,284.6691,284.6886,2425.0
2024-04-23 11:20:00,292.36,292.7,292.14,292.15,11977.0,284.4842,284.8151,284.2702,284.2799,11977.0
2024-04-23 11:30:00,292.06,292.11,291.64,291.78,2720.0,284.1923,284.241,283.7836,283.9198,2720.0
2024-04-23 11:40:00,291.97,292.08,291.78,291.96,3180.0,284.1047,284.2118,283.9198,284.095,3180.0
2024-04-23 11:50:00,291.92,292.03,291.25,291.26,4342.0,284.0561,284.1631,283.4041,283.4139,4342.0
2024-04-23 12:00:00,291.52,292.0,291.2,291.94,5407.0,283.6669,284.1339,283.3555,284.0755,5407.0
2024-04-23 12:10:00,291.86,292.02,291.64,291.75,2500.0,283.9977,284.1534,283.7836,283.8907,2500.0
2024-04-23 12:20:00,291.9,292.02,291.81,291.94,3967.0,284.0366,284.1534,283.949,284.0755,3967.0
2024-04-23 12:30:00,292.01,292.09,291.81,292.05,26202.0,284.1437,284.2215,283.949,284.1826,26202.0
2024-04-23 12:40:00,292.03,292.07,291.73,292.01,4378.0,284.1631,284.202,283.8712,284.1437,4378.0
2024-04-23 12:50:00,292.0,292.38,291.79,291.79,9415.0,284.1339,284.5037,283.9296,283.9296,9415.0
2024-04-23 13:00:00,291.93,291.93,291.52,291.81,7914.0,284.0658,284.0658,283.6669,283.949,7914.0
2024-04-23 13:10:00,291.81,291.92,291.36,291.76,5123.0,283.949,284.0561,283.5112,283.9004,5123.0
2024-04-23 13:20:00,291.77,291.99,291.66,291.93,5204.0,283.9101,284.1242,283.8031,284.0658,5204.0
2024-04-23 13:30:00,291.94,292.42,291.93,292.22,5883.0,284.0755,284.5426,284.0658,284.348,5883.0
2024-04-23 13:40:00,292.22,293.02,292.22,292.83,7553.0,284.348,285.1264,284.348,284.9416,7553.0
2024-04-23 13:50:00,292.82,292.83,292.01,292.01,6857.0,284.9318,284.9416,284.1437,284.1437,6857.0
2024-04-23 14:00:00,292.03,293.08,292.01,292.88,3546.0,284.1631,285.1848,284.1437,284.9902,3546.0
2024-04-23 14:10:00,292.95,293.56,292.57,293.49,2766.0,285.0583,285.6519,284.6886,285.5838,2766.0
2024-04-23 14:20:00,293.55,293.82,293.44,293.72,1982.0,285.6422,285.9049,285.5351,285.8076,1982.0
2024-04-23 14:30:00,293.72,293.72,293.08,293.09,3588.0,285.8076,285.8076,285.1848,285.1946,3588.0
2024-04-23 14:40:00,293.28,293.45,292.99,292.99,2142.0,285.3794,285.5449,285.0973,285.0973,2142.0
2024-04-23 14:50:00,292.97,293.1,292.64,293.09,2933.0,285.0778,285.2043,284.7567,285.1946,2933.0
2024-04-23 15:00:00,292.94,292.95,292.51,292.6,1900.0,285.0486,285.0583,284.6302,284.7178,1900.0
2024-04-23 15:10:00,292.72,292.92,292.33,292.35,4750.0,284.8345,285.0291,284.455,284.4745,4750.0
2024-04-23 15:20:00,292.31,292.35,291.77,291.91,4842.0,284.4356,284.4745,283.9101,284.0463,4842.0
2024-04-23 15:30:00,291.93,292.47,291.74,292.36,10027.0,284.0658,284.5913,283.8809,284.4842,10027.0
2024-04-23 15:40:00,292.56,292.68,292.15,292.41,6556.0,284.6788,284.7956,284.2799,284.5329,6556.0
2024-04-23 15:50:00,292.51,292.97,292.33,292.85,51889.0,284.6302,285.0778,284.455,284.961,51889.0
2024-04-24 09:30:00,293.08,295.44,291.65,295.44,11928.0,285.1848,287.4813,283.7934,287.4813,11928.0
2024-04-24 09:40:00,295.04,295.14,293.46,294.06,7956.0,287.092,287.1893,285.5546,286.1384,7956.0
2024-04-24 09:50:00,293.57,294.21,292.99,293.57,5912.0,285.6616,286.2844,285.0973,285.6616,5912.0
2024-04-24 10:00:00,293.5,294.46,293.5,294.09,5595.0,285.5935,286.5277,285.5935,286.1676,5595.0
2024-04-24 10:10:00,294.06,294.19,293.38,293.87,12510.0,286.1384,286.2649,285.4767,285.9535,12510.0
2024-04-24 10:20:00,293.68,294.26,293.68,293.95,2265.0,285.7687,286.333,285.7687,286.0314,2265.0
2024-04-24 10:30:00,293.73,293.96,292.57,292.57,6891.0,285.8173,286.0411,284.6886,284.6886,6891.0
2024-04-24 10:40:00,292.32,292.81,292.16,292.54,3430.0,284.4453,284.9221,284.2896,284.6594,3430.0
2024-04-24 10:50:00,292.65,293.08,292.03,292.12,6961.0,284.7664,285.1848,284.1631,284.2507,6961.0
2024-04-24 11:00:00,292.2,292.2,291.53,291.71,4155.0,284.3285,284.3285,283.6766,283.8517,4155.0
2024-04-24 11:10:00,291.58,291.7,291.39,291.43,2845.0,283.7252,283.842,283.5404,283.5793,2845.0
2024-04-24 11:20:00,291.44,292.1,291.4,291.79,5937.0,283.589,284.2312,283.5501,283.9296,5937.0
2024-04-24 11:30:00,291.91,292.33,291.88,292.01,2930.0,284.0463,284.455,284.0172,284.1437,2930.0
2024-04-24 11:40:00,291.89,292.24,291.39,291.69,3730.0,284.0269,284.3675,283.5404,283.8323,3730.0
2024-04-24 11:50:00,291.5,291.5,290.83,291.21,6334.0,283.6474,283.6474,282.9954,283.3652,6334.0
2024-04-24 12:00:00,291.1,291.57,291.07,291.09,2674.0,283.2582,283.7155,283.229,283.2484,2674.0
2024-04-24 12:10:00,291.0,291.62,291.0,291.62,2441.0,283.1609,283.7642,283.1609,283.7642,2441.0
2024-04-24 12:20:00,291.67,291.98,291.27,291.55,5343.0,283.8128,284.1145,283.4236,283.696,5343.0
2024-04-24 12:30:00,291.43,291.43,290.45,290.45,2472.0,283.5793,283.5793,282.6257,282.6257,2472.0
2024-04-24 12:40:00,290.62,290.66,290.42,290.42,1763.0,282.7911,282.83,282.5965,282.5965,1763.0
2024-04-24 12:50:00,290.31,291.2,290.31,291.09,2729.0,282.4894,283.3555,282.4894,283.2484,2729.0
2024-04-24 13:00:00,291.3,291.3,290.78,290.93,3303.0,283.4528,283.4528,282.9468,283.0927,3303.0
2024-04-24 13:10:00,291.23,292.04,291.16,291.9,7402.0,283.3847,284.1728,283.3166,284.0366,7402.0
2024-04-24 13:20:00,291.95,292.56,291.95,292.3,1260.0,284.0853,284.6788,284.0853,284.4258,1260.0
2024-04-24 13:30:00,292.43,292.69,292.27,292.39,4730.0,284.5523,284.8053,284.3966,284.5134,4730.0
2024-04-24 13:40:00,292.91,293.32,292.72,293.13,2511.0,285.0194,285.4184,284.8345,285.2335,2511.0
2024-04-24 13:50:00,293.19,294.02,293.18,293.8,4265.0,285.2919,286.0995,285.2821,285.8854,4265.0
2024-04-24 14:00:00,293.66,293.66,292.54,293.24,11038.0,285.7492,285.7492,284.6594,285.3405,11038.0
2024-04-24 14:10:00,293.42,293.79,293.29,293.77,5028.0,285.5157,285.8757,285.3892,285.8562,5028.0
2024-04-24 14:20:00,293.82,293.97,293.11,293.11,5597.0,285.9049,286.0509,285.214,285.214,5597.0
2024-04-24 14:30:00,293.04,293.49,292.65,293.49,4539.0,285.1459,285.5838,284.7664,285.5838,4539.0
2024-04-24 14:40:00,293.43,293.87,293.31,293.84,4342.0,285.5254,285.9535,285.4086,285.9244,4342.0
2024-04-24 14:50:00,293.81,293.82,293.17,293.28,6545.0,285.8952,285.9049,285.2724,285.3794,6545.0
2024-04-24 15:00:00,293.15,293.31,292.63,293.06,4732.0,285.2529,285.4086,284.747,285.1654,4732.0
2024-04-24 15:10:00,293.26,293.5,293.07,293.07,4239.0,285.36,285.5935,285.1751,285.1751,4239.0
2024-04-24 15:20:00,293.15,293.46,292.9,292.9,3431.0,285.2529,285.5546,285.0097,285.0097,3431.0
2024-04-24 15:30:00,293.11,293.19,292.66,292.67,3328.0,285.214,285.2919,284.7761,284.7859,3328.0
2024-04-24 15:40:00,292.52,292.84,292.47,292.47,6308.0,284.6399,284.9513,284.5913,284.5913,6308.0
2024-04-24 15:50:00,292.3,293.47,292.27,292.39,67952.0,284.4258,285.5643,284.3966,284.5134,67952.0
2024-04-25 09:30:00,287.95,290.39,287.95,288.85,18149.0,280.193,282.5673,280.193,281.0688,18149.0
2024-04-25 09:40:00,288.75,288.8,286.42,286.98,16941.0,280.9715,281.0201,278.7042,279.2492,16941.0
2024-04-25 09:50:00,286.77,287.64,286.33,286.38,31851.0,279.0448,279.8914,278.6167,278.6653,31851.0
2024-04-25 10:00:00,286.39,287.56,285.89,287.56,12602.0,278.675,279.8135,278.1885,279.8135,12602.0
2024-04-25 10:10:00,287.82,288.28,287.5,288.02,11950.0,280.0665,280.5141,279.7551,280.2611,11950.0
2024-04-25 10:20:00,288.07,288.75,287.99,288.75,2713.0,280.3098,280.9715,280.2319,280.9715,2713.0
2024-04-25 10:30:00,288.59,288.66,288.21,288.62,3968.0,280.8158,280.8839,280.446,280.845,3968.0
2024-04-25 10:40:00,288.82,288.9,288.08,288.49,2597.0,281.0396,281.1174,280.3195,280.7185,2597.0
2024-04-25 10:50:00,288.64,289.17,288.36,288.91,3408.0,280.8644,281.3802,280.592,281.1272,3408.0
2024-04-25 11:00:00,288.92,290.22,288.91,290.04,5974.0,281.1369,282.4019,281.1272,282.2267,5974.0
2024-04-25 11:10:00,290.04,290.12,289.43,289.88,6117.0,282.2267,282.3046,281.6332,282.071,6117.0
2024-04-25 11:20:00,289.88,289.88,289.37,289.79,4813.0,282.071,282.071,281.5748,281.9835,4813.0
2024-04-25 11:30:00,289.67,289.78,289.36,289.47,4157.0,281.8667,281.9737,281.565,281.6721,4157.0
2024-04-25 11:40:00,289.56,289.6,288.58,288.79,3571.0,281.7597,281.7986,280.8061,281.0104,3571.0
2024-04-25 11:50:00,288.79,289.49,288.73,289.42,4900.0,281.0104,281.6915,280.952,281.6234,4900.0
2024-04-25 12:00:00,289.46,290.54,289.32,290.33,13311.0,281.6623,282.7133,281.5261,282.5089,13311.0
2024-04-25 12:10:00,290.31,290.73,289.87,290.73,6081.0,282.4894,282.8981,282.0613,282.8981,6081.0
2024-04-25 12:20:00,290.89,291.11,290.77,291.01,2048.0,283.0538,283.2679,282.9371,283.1706,2048.0
2024-04-25 12:30:00,291.12,291.29,290.82,290.82,1071.0,283.2776,283.443,282.9857,282.9857,1071.0
2024-04-25 12:40:00,290.91,291.02,290.6,290.68,3304.0,283.0733,283.1803,282.7716,282.8495,3304.0
2024-04-25 12:50:00,290.66,291.28,290.63,290.95,2301.0,282.83,283.4333,282.8008,283.1122,2301.0
2024-04-25 13:00:00,291.03,291.09,290.84,290.97,1200.0,283.1901,283.2484,283.0052,283.1317,1200.0
2024-04-25 13:10:00,290.78,290.78,290.49,290.62,2905.0,282.9468,282.9468,282.6646,282.7911,2905.0
2024-04-25 13:20:00,290.62,290.9,290.07,290.48,3359.0,282.7911,283.0636,282.2559,282.6549,3359.0
2024-04-25 13:30:00,290.68,291.39,290.52,291.39,4104.0,282.8495,283.5404,282.6938,283.5404,4104.0
2024-04-25 13:40:00,291.28,291.53,291.06,291.49,3884.0,283.4333,283.6766,283.2192,283.6377,3884.0
2024-04-25 13:50:00,291.65,291.78,291.34,291.47,3775.0,283.7934,283.9198,283.4917,283.6182,3775.0
2024-04-25 14:00:00,291.44,291.9,291.21,291.8,1802.0,283.589,284.0366,283.3652,283.9393,1802.0
2024-04-25 14:10:00,291.66,292.23,291.56,292.13,1744.0,283.8031,284.3577,283.7058,284.2604,1744.0
2024-04-25 14:20:00,292.01,292.11,291.57,291.57,2045.0,284.1437,284.241,283.7155,283.7155,2045.0
2024-04-25 14:30:00,291.55,291.86,291.14,291.28,14626.0,283.696,283.9977,283.2971,283.4333,14626.0
2024-04-25 14:40:00,291.28,291.28,290.76,290.99,8514.0,283.4333,283.4333,282.9273,283.1511,8514.0
2024-04-25 14:50:00,291.0,291.31,290.71,291.26,7076.0,283.1609,283.4625,282.8787,283.4139,7076.0
2024-04-25 15:00:00,291.3,291.82,291.3,291.73,5093.0,283.4528,283.9588,283.4528,283.8712,5093.0
2024-04-25 15:10:00,291.73,292.39,291.71,292.39,6632.0,283.8712,284.5134,283.8517,284.5134,6632.0
2024-04-25 15:20:00,292.24,292.44,291.7,291.91,12298.0,284.3675,284.5621,283.842,284.0463,12298.0
2024-04-25 15:30:00,291.8,291.81,291.44,291.69,7932.0,283.9393,283.949,283.589,283.8323,7932.0
2024-04-25 15:40:00,291.66,291.72,290.88,291.02,16957.0,283.8031,283.8615,283.0441,283.1803,16957.0
2024-04-25 15:50:00,291.15,291.91,290.85,291.4,61427.0,283.3068,284.0463,283.0149,283.5501,61427.0
2024-04-26 09:30:00,290.8,291.64,290.61,291.12,5716.0,282.9662,283.7836,282.7814,283.2776,5716.0
2024-04-26 09:40:00,291.84,292.29,291.5,292.23,1300.0,283.9782,284.4161,283.6474,284.3577,1300.0
2024-04-26 09:50:00,292.26,292.47,291.8,292.04,1700.0,284.3869,284.5913,283.9393,284.1728,1700.0
2024-04-26 10:00:00,292.21,292.47,291.39,291.87,5133.0,284.3383,284.5913,283.5404,284.0074,5133.0
2024-04-26 10:10:00,291.89,292.22,291.62,291.71,2817.0,284.0269,284.348,283.7642,283.8517,2817.0
2024-04-26 10:20:00,291.78,291.91,291.38,291.52,3893.0,283.9198,284.0463,283.5306,283.6669,3893.0
2024-04-26 10:30:00,291.41,292.37,291.41,292.09,4611.0,283.5598,284.494,283.5598,284.2215,4611.0
2024-04-26 10:40:00,292.39,292.39,291.46,291.47,2795.0,284.5134,284.5134,283.6085,283.6182,2795.0
2024-04-26 10:50:00,291.26,291.89,291.09,291.69,3662.0,283.4139,284.0269,283.2484,283.8323,3662.0
2024-04-26 11:00:00,291.69,291.97,291.38,291.59,2622.0,283.8323,284.1047,283.5306,283.735,2622.0
2024-04-26 11:10:00,291.52,291.52,291.13,291.44,1682.0,283.6669,283.6669,283.2874,283.589,1682.0
2024-04-26 11:20:00,291.12,291.2,290.98,291.2,2658.0,283.2776,283.3555,283.1414,283.3555,2658.0
2024-04-26 11:30:00,291.29,291.39,291.0,291.39,1772.0,283.443,283.5404,283.1609,283.5404,1772.0
2024-04-26 11:40:00,291.3,291.65,291.17,291.49,2027.0,283.4528,283.7934,283.3263,283.6377,2027.0
2024-04-26 11:50:00,291.68,292.13,291.68,291.8,3300.0,283.8225,284.2604,283.8225,283.9393,3300.0
2024-04-26 12:00:00,291.8,291.8,291.62,291.71,3404.0,283.9393,283.9393,283.7642,283.8517,3404.0
2024-04-26 12:10:00,291.73,292.0,291.06,291.06,4822.0,283.8712,284.1339,283.2192,283.2192,4822.0
2024-04-26 12:20:00,291.13,291.74,291.13,291.52,9020.0,283.2874,283.8809,283.2874,283.6669,9020.0
2024-04-26 12:30:00,291.38,291.95,291.38,291.91,3798.0,283.5306,284.0853,283.5306,284.0463,3798.0
2024-04-26 12:40:00,291.97,292.09,291.94,291.94,1010.0,284.1047,284.2215,284.0755,284.0755,1010.0
2024-04-26 12:50:00,291.98,292.07,291.95,292.02,983.0,284.1145,284.202,284.0853,284.1534,983.0
2024-04-26 13:00:00,292.14,292.14,291.71,291.81,5504.0,284.2702,284.2702,283.8517,283.949,5504.0
2024-04-26 13:10:00,291.73,292.01,291.68,291.74,5350.0,283.8712,284.1437,283.8225,283.8809,5350.0
2024-04-26 13:20:00,291.77,291.97,291.67,291.72,2347.0,283.9101,284.1047,283.8128,283.8615,2347.0
2024-04-26 13:30:00,291.59,291.85,291.59,291.63,2219.0,283.735,283.988,283.735,283.7739,2219.0
2024-04-26 13:40:00,291.61,291.61,291.27,291.6,2658.0,283.7544,283.7544,283.4236,283.7447,2658.0
2024-04-26 13:50:00,291.7,291.89,291.64,291.69,1652.0,283.842,284.0269,283.7836,283.8323,1652.0
2024-04-26 14:00:00,291.57,291.72,291.46,291.59,1350.0,283.7155,283.8615,283.6085,283.735,1350.0
2024-04-26 14:10:00,291.45,291.72,291.45,291.57,635.0,283.5987,283.8615,283.5987,283.7155,635.0
2024-04-26 14:20:00,291.46,291.56,291.43,291.43,1711.0,283.6085,283.7058,283.5793,283.5793,1711.0
2024-04-26 14:30:00,291.52,291.67,291.29,291.44,4671.0,283.6669,283.8128,283.443,283.589,4671.0
2024-04-26 14:40:00,291.49,291.95,291.44,291.6,3903.0,283.6377,284.0853,283.589,283.7447,3903.0
2024-04-26 14:50:00,291.63,291.79,291.6,291.78,2029.0,283.7739,283.9296,283.7447,283.9198,2029.0
2024-04-26 15:00:00,291.92,291.92,291.53,291.76,5662.0,284.0561,284.0561,283.6766,283.9004,5662.0
2024-04-26 15:10:00,291.84,291.85,291.42,291.48,1939.0,283.9782,283.988,283.5695,283.6279,1939.0
2024-04-26 15:20:00,291.29,291.57,291.24,291.31,4574.0,283.443,283.7155,283.3944,283.4625,4574.0
2024-04-26 15:30:00,291.19,291.37,291.0,291.24,7648.0,283.3457,283.5209,283.1609,283.3944,7648.0
2024-04-26 15:40:00,291.11,291.63,291.02,291.54,8979.0,283.2679,283.7739,283.1803,283.6863,8979.0
2024-04-26 15:50:00,291.44,291.72,291.0,291.0,39643.0,283.589,283.8615,283.1609,283.1609,39643.0
2024-04-29 09:30:00,292.36,293.3,291.49,292.93,9181.0,284.4842,285.3989,283.6377,285.0389,9181.0
2024-04-29 09:40:00,293.19,293.45,292.35,292.35,7020.0,285.2919,285.5449,284.4745,284.4745,7020.0
2024-04-29 09:50:00,292.52,292.65,291.8,292.36,8766.0,284.6399,284.7664,283.9393,284.4842,8766.0
2024-04-29 10:00:00,292.18,293.02,292.17,292.67,10116.0,284.3091,285.1264,284.2993,284.7859,10116.0
2024-04-29 10:10:00,292.48,293.87,292.48,293.6,4451.0,284.601,285.9535,284.601,285.6908,4451.0
2024-04-29 10:20:00,293.74,294.4,293.54,293.97,7315.0,285.827,286.4693,285.6324,286.0509,7315.0
2024-04-29 10:30:00,293.97,293.97,292.68,292.84,4030.0,286.0509,286.0509,284.7956,284.9513,4030.0
2024-04-29 10:40:00,292.88,292.88,292.24,292.51,3222.0,284.9902,284.9902,284.3675,284.6302,3222.0
2024-04-29 10:50:00,292.36,292.82,292.25,292.8,4200.0,284.4842,284.9318,284.3772,284.9124,4200.0
2024-04-29 11:00:00,292.66,292.77,292.47,292.68,2625.0,284.7761,284.8832,284.5913,284.7956,2625.0
2024-04-29 11:10:00,292.7,293.12,292.68,293.12,2362.0,284.8151,285.2238,284.7956,285.2238,2362.0
2024-04-29 11:20:00,293.06,293.06,292.52,292.91,4628.0,285.1654,285.1654,284.6399,285.0194,4628.0
2024-04-29 11:30:00,292.82,292.82,292.27,292.4,3700.0,284.9318,284.9318,284.3966,284.5231,3700.0
2024-04-29 11:40:00,292.47,292.73,292.42,292.61,2400.0,284.5913,284.8443,284.5426,284.7275,2400.0
2024-04-29 11:50:00,292.44,292.78,292.36,292.67,3733.0,284.5621,284.8929,284.4842,284.7859,3733.0
2024-04-29 12:00:00,292.51,292.52,292.36,292.5,2426.0,284.6302,284.6399,284.4842,284.6205,2426.0
2024-04-29 12:10:00,292.46,293.04,292.38,292.97,4098.0,284.5815,285.1459,284.5037,285.0778,4098.0
2024-04-29 12:20:00,292.88,293.38,292.86,292.96,1932.0,284.9902,285.4767,284.9708,285.0681,1932.0
2024-04-29 12:30:00,292.98,293.19,292.81,293.07,2760.0,285.0875,285.2919,284.9221,285.1751,2760.0
2024-04-29 12:40:00,292.95,293.08,292.79,292.9,4272.0,285.0583,285.1848,284.9026,285.0097,4272.0
2024-04-29 12:50:00,292.81,293.04,292.57,292.94,2718.0,284.9221,285.1459,284.6886,285.0486,2718.0
2024-04-29 13:00:00,292.96,293.14,292.82,293.11,3979.0,285.0681,285.2432,284.9318,285.214,3979.0
2024-04-29 13:10:00,293.04,293.09,292.83,293.02,1815.0,285.1459,285.1946,284.9416,285.1264,1815.0
2024-04-29 13:20:00,293.25,293.53,293.15,293.25,1938.0,285.3502,285.6227,285.2529,285.3502,1938.0
2024-04-29 13:30:00,293.26,293.39,293.05,293.39,3120.0,285.36,285.4865,285.1556,285.4865,3120.0
2024-04-29 13:40:00,293.47,293.6,293.27,293.28,4127.0,285.5643,285.6908,285.3697,285.3794,4127.0
2024-04-29 13:50:00,293.26,293.78,293.25,293.25,1905.0,285.36,285.866,285.3502,285.3502,1905.0
2024-04-29 14:00:00,293.26,293.46,293.1,293.37,2211.0,285.36,285.5546,285.2043,285.467,2211.0
2024-04-29 14:10:00,293.43,293.6,293.43,293.43,1225.0,285.5254,285.6908,285.5254,285.5254,1225.0
2024-04-29 14:20:00,293.52,293.65,293.31,293.33,3278.0,285.613,285.7395,285.4086,285.4281,3278.0
2024-04-29 14:30:00,293.26,293.3,292.89,293.17,2926.0,285.36,285.3989,284.9999,285.2724,2926.0
2024-04-29 14:40:00,293.6,293.64,293.46,293.64,2707.0,285.6908,285.7297,285.5546,285.7297,2707.0
2024-04-29 14:50:00,293.66,294.23,293.66,294.0,6596.0,285.7492,286.3038,285.7492,286.08,6596.0
2024-04-29 15:00:00,293.92,294.0,292.68,292.75,9028.0,286.0022,286.08,284.7956,284.8637,9028.0
2024-04-29 15:10:00,292.94,293.15,292.7,292.81,2856.0,285.0486,285.2529,284.8151,284.9221,2856.0
2024-04-29 15:20:00,292.91,293.12,292.8,293.09,4708.0,285.0194,285.2238,284.9124,285.1946,4708.0
2024-04-29 15:30:00,293.06,293.4,292.92,293.37,5681.0,285.1654,285.4962,285.0291,285.467,5681.0
2024-04-29 15:40:00,293.24,293.57,293.03,293.05,3978.0,285.3405,285.6616,285.1362,285.1556,3978.0
2024-04-29 15:50:00,293.06,293.86,293.04,293.72,32892.0,285.1654,285.9438,285.1459,285.8076,32892.0
2024-04-30 09:30:00,290.16,290.75,288.12,290.14,26337.0,282.3435,282.9176,280.3584,282.324,26337.0
2024-04-30 09:40:00,290.19,290.19,287.38,287.38,16657.0,282.3727,282.3727,279.6384,279.6384,16657.0
2024-04-30 09:50:00,287.72,289.03,287.27,287.73,27618.0,279.9692,281.2439,279.5313,279.979,27618.0
2024-04-30 10:00:00,288.08,289.42,287.54,289.42,16073.0,280.3195,281.6234,279.7941,281.6234,16073.0
2024-04-30 10:10:00,289.25,289.7,288.2,289.38,16070.0,281.458,281.8959,280.4363,281.5845,16070.0
2024-04-30 10:20:00,289.37,289.64,287.14,287.14,15356.0,281.5748,281.8375,279.4048,279.4048,15356.0
2024-04-30 10:30:00,287.03,287.51,286.32,287.34,14390.0,279.2978,279.7649,278.6069,279.5995,14390.0
2024-04-30 10:40:00,287.7,288.91,287.7,287.92,16367.0,279.9498,281.1272,279.9498,280.1638,16367.0
2024-04-30 10:50:00,288.62,289.06,288.0,288.12,7533.0,280.845,281.2731,280.2417,280.3584,7533.0
2024-04-30 11:00:00,287.97,288.05,286.81,286.81,9408.0,280.2125,280.2903,279.0837,279.0837,9408.0
2024-04-30 11:10:00,287.12,287.34,285.02,285.44,30312.0,279.3854,279.5995,277.342,277.7506,30312.0
2024-04-30 11:20:00,285.13,285.8,284.84,285.8,14745.0,277.449,278.1009,277.1668,278.1009,14745.0
2024-04-30 11:30:00,285.61,285.63,284.64,284.64,7178.0,277.9161,277.9355,276.9722,276.9722,7178.0
2024-04-30 11:40:00,284.77,284.77,283.42,283.61,9525.0,277.0987,277.0987,275.7851,275.9699,9525.0
2024-04-30 11:50:00,283.77,283.86,282.88,283.86,8614.0,276.1256,276.2132,275.2596,276.2132,8614.0
2024-04-30 12:00:00,283.88,284.28,283.23,283.78,18161.0,276.2327,276.6219,275.6002,276.1354,18161.0
2024-04-30 12:10:00,283.88,284.29,283.66,284.29,8312.0,276.2327,276.6316,276.0186,276.6316,8312.0
2024-04-30 12:20:00,284.19,284.75,283.98,283.98,6151.0,276.5343,277.0792,276.33,276.33,6151.0
2024-04-30 12:30:00,284.13,284.28,283.42,283.5,13234.0,276.4759,276.6219,275.7851,275.8629,13234.0
2024-04-30 12:40:00,283.55,283.93,283.18,283.93,6173.0,275.9116,276.2813,275.5515,276.2813,6173.0
2024-04-30 12:50:00,283.93,284.29,283.79,284.0,3692.0,276.2813,276.6316,276.1451,276.3494,3692.0
2024-04-30 13:00:00,284.17,284.33,283.87,283.88,7771.0,276.5149,276.6705,276.2229,276.2327,7771.0
2024-04-30 13:10:00,284.11,284.11,283.3,283.3,5315.0,276.4565,276.4565,275.6683,275.6683,5315.0
2024-04-30 13:20:00,283.49,284.26,283.37,283.7,11313.0,275.8532,276.6024,275.7364,276.0575,11313.0
2024-04-30 13:30:00,283.66,283.7,283.11,283.11,4255.0,276.0186,276.0575,275.4834,275.4834,4255.0
2024-04-30 13:40:00,283.16,283.59,283.04,283.19,9558.0,275.5321,275.9505,275.4153,275.5613,9558.0
2024-04-30 13:50:00,283.44,284.5,283.16,284.5,11303.0,275.8045,276.836,275.5321,276.836,11303.0
2024-04-30 14:00:00,284.33,284.64,283.77,283.84,6314.0,276.6705,276.9722,276.1256,276.1937,6314.0
2024-04-30 14:10:00,283.93,284.02,283.12,283.12,6170.0,276.2813,276.3689,275.4931,275.4931,6170.0
2024-04-30 14:20:00,283.26,283.79,283.13,283.38,10225.0,275.6294,276.1451,275.5029,275.7461,10225.0
2024-04-30 14:30:00,283.11,284.05,283.07,283.65,4780.0,275.4834,276.3981,275.4445,276.0089,4780.0
2024-04-30 14:40:00,283.74,283.76,283.28,283.51,5832.0,276.0964,276.1159,275.6488,275.8726,5832.0
2024-04-30 14:50:00,283.38,283.38,282.9,283.3,5768.0,275.7461,275.7461,275.2791,275.6683,5768.0
2024-04-30 15:00:00,283.38,284.02,283.25,283.8,3946.0,275.7461,276.3689,275.6196,276.1548,3946.0
2024-04-30 15:10:00,283.86,284.25,283.38,283.5,10453.0,276.2132,276.5927,275.7461,275.8629,10453.0
2024-04-30 15:20:00,283.57,283.87,283.06,283.06,5563.0,275.931,276.2229,275.4348,275.4348,5563.0
2024-04-30 15:30:00,283.31,283.94,283.23,283.6,24030.0,275.678,276.291,275.6002,275.9602,24030.0
2024-04-30 15:40:00,283.42,283.54,283.07,283.44,12179.0,275.7851,275.9018,275.4445,275.8045,12179.0
2024-04-30 15:50:00,283.41,283.45,282.45,282.49,91451.0,275.7753,275.8142,274.8412,274.8801,91451.0
2024-05-01 09:30:00,282.89,284.12,282.11,283.94,13231.0,275.2693,276.4662,274.5103,276.291,13231.0
2024-05-01 09:40:00,283.94,284.21,282.97,283.45,4325.0,276.291,276.5538,275.3472,275.8142,4325.0
2024-05-01 09:50:00,284.12,284.5,283.97,284.1,2103.0,276.4662,276.836,276.3202,276.4467,2103.0
2024-05-01 10:00:00,284.01,284.12,283.34,284.09,7205.0,276.3592,276.4662,275.7072,276.437,7205.0
2024-05-01 10:10:00,283.6,285.25,283.6,285.25,29551.0,275.9602,277.5658,275.9602,277.5658,29551.0
2024-05-01 10:20:00,285.17,285.18,283.92,284.04,12558.0,277.4879,277.4976,276.2716,276.3884,12558.0
2024-05-01 10:30:00,284.12,284.57,283.93,284.18,5257.0,276.4662,276.9041,276.2813,276.5246,5257.0
2024-05-01 10:40:00,284.08,284.09,283.62,283.74,4598.0,276.4273,276.437,275.9797,276.0964,4598.0
2024-05-01 10:50:00,283.95,284.55,283.64,284.29,16730.0,276.3008,276.8846,275.9991,276.6316,16730.0
2024-05-01 11:00:00,284.58,284.7,283.95,283.98,26197.0,276.9138,277.0306,276.3008,276.33,26197.0
2024-05-01 11:10:00,283.99,284.17,283.73,283.81,9513.0,276.3397,276.5149,276.0867,276.1646,9513.0
2024-05-01 11:20:00,283.88,283.88,283.39,283.59,19774.0,276.2327,276.2327,275.7559,275.9505,19774.0
2024-05-01 11:30:00,283.61,284.72,283.61,284.62,4348.0,275.9699,277.05,275.9699,276.9527,4348.0
2024-05-01 11:40:00,284.71,285.77,284.71,285.32,7208.0,277.0403,278.0718,277.0403,277.6339,7208.0
2024-05-01 11:50:00,285.43,285.45,284.75,284.75,6393.0,277.7409,277.7604,277.0792,277.0792,6393.0
2024-05-01 12:00:00,284.56,285.16,284.47,284.72,6711.0,276.8943,277.4782,276.8068,277.05,6711.0
2024-05-01 12:10:00,284.86,285.37,284.77,285.01,8564.0,277.1863,277.6825,277.0987,277.3322,8564.0
2024-05-01 12:20:00,284.87,285.07,284.5,285.07,5962.0,277.196,277.3906,276.836,277.3906,5962.0
2024-05-01 12:30:00,285.04,285.3,284.94,285.03,6687.0,277.3614,277.6144,277.2641,277.3517,6687.0
2024-05-01 12:40:00,285.03,285.03,284.62,284.74,7856.0,277.3517,277.3517,276.9527,277.0695,7856.0
2024-05-01 12:50:00,284.56,285.18,284.55,284.9,5724.0,276.8943,277.4976,276.8846,277.2252,5724.0
2024-05-01 13:00:00,284.77,284.86,284.56,284.64,9199.0,277.0987,277.1863,276.8943,276.9722,9199.0
2024-05-01 13:10:00,284.62,285.04,284.37,284.37,20734.0,276.9527,277.3614,276.7095,276.7095,20734.0
2024-05-01 13:20:00,284.36,285.19,284.35,284.95,3450.0,276.6997,277.5074,276.69,277.2738,3450.0
2024-05-01 13:30:00,285.16,285.29,285.03,285.12,3426.0,277.4782,277.6047,277.3517,277.4393,3426.0
2024-05-01 13:40:00,285.13,285.37,285.01,285.22,4481.0,277.449,277.6825,277.3322,277.5366,4481.0
2024-05-01 13:50:00,285.07,285.77,284.73,285.77,6439.0,277.3906,278.0718,277.0598,278.0718,6439.0
2024-05-01 14:00:00,286.03,286.59,285.64,285.64,15452.0,278.3247,278.8697,277.9453,277.9453,15452.0
2024-05-01 14:10:00,285.72,285.94,285.38,285.81,7676.0,278.0231,278.2372,277.6923,278.1107,7676.0
2024-05-01 14:20:00,285.79,286.7,285.79,286.7,15354.0,278.0912,278.9767,278.0912,278.9767,15354.0
2024-05-01 14:30:00,286.52,287.82,285.56,287.81,24625.0,278.8015,280.0665,277.8674,280.0568,24625.0
2024-05-01 14:40:00,287.77,289.65,287.48,288.7,19774.0,280.0179,281.8472,279.7357,280.9228,19774.0
2024-05-01 14:50:00,288.76,289.85,288.76,289.28,12767.0,280.9812,282.0418,280.9812,281.4872,12767.0
2024-05-01 15:00:00,289.41,289.75,287.98,288.61,11351.0,281.6137,281.9445,280.2222,280.8352,11351.0
2024-05-01 15:10:00,288.72,288.72,287.8,287.9,13937.0,280.9423,280.9423,280.0471,280.1444,13937.0
2024-05-01 15:20:00,287.82,287.95,286.75,286.75,29352.0,280.0665,280.193,279.0254,279.0254,29352.0
2024-05-01 15:30:00,286.75,287.04,285.73,286.07,16428.0,279.0254,279.3075,278.0328,278.3637,16428.0
2024-05-01 15:40:00,285.94,286.32,285.37,286.31,46939.0,278.2372,278.6069,277.6825,278.5972,46939.0
2024-05-01 15:50:00,286.18,286.18,283.62,283.81,86757.0,278.4707,278.4707,275.9797,276.1646,86757.0
2024-05-02 09:30:00,280.0,284.97,276.44,278.06,53301.0,272.4572,277.2933,268.9931,270.5694,53301.0
2024-05-02 09:40:00,277.59,278.59,276.01,276.83,20410.0,270.1121,271.0852,268.5747,269.3726,20410.0
2024-05-02 09:50:00,277.06,279.49,277.06,278.68,28277.0,269.5964,271.9609,269.5964,271.1727,28277.0
2024-05-02 10:00:00,278.78,282.48,277.56,278.05,35691.0,271.2701,274.8704,270.0829,270.5597,35691.0
2024-05-02 10:10:00,277.7,278.03,273.92,275.21,56669.0,270.2191,270.5403,266.541,267.7962,56669.0
2024-05-02 10:20:00,275.0,277.99,274.77,277.7,41958.0,267.5919,270.5013,267.3681,270.2191,41958.0
2024-05-02 10:30:00,277.8,277.8,275.55,276.63,20685.0,270.3165,270.3165,268.1271,269.178,20685.0
2024-05-02 10:40:00,276.9,277.03,275.92,277.0,14612.0,269.4407,269.5672,268.4871,269.538,14612.0
2024-05-02 10:50:00,276.9,277.11,275.64,276.84,11726.0,269.4407,269.645,268.2146,269.3823,11726.0
2024-05-02 11:00:00,276.54,280.68,276.47,280.24,29406.0,269.0904,273.1189,269.0223,272.6907,29406.0
2024-05-02 11:10:00,279.91,280.36,278.56,278.56,8926.0,272.3696,272.8075,271.056,271.056,8926.0
2024-05-02 11:20:00,278.64,279.14,277.97,278.6,12357.0,271.1338,271.6204,270.4819,271.0949,12357.0
2024-05-02 11:30:00,279.13,279.15,277.96,278.64,10326.0,271.6106,271.6301,270.4721,271.1338,10326.0
2024-05-02 11:40:00,279.07,279.59,278.58,279.13,7989.0,271.5522,272.0582,271.0754,271.6106,7989.0
2024-05-02 11:50:00,278.92,279.87,278.86,279.46,5934.0,271.4063,272.3307,271.3479,271.9317,5934.0
2024-05-02 12:00:00,279.44,280.18,279.31,279.66,10860.0,271.9123,272.6323,271.7858,272.1263,10860.0
2024-05-02 12:10:00,279.87,279.87,279.08,279.28,6274.0,272.3307,272.3307,271.562,271.7566,6274.0
2024-05-02 12:20:00,279.21,279.55,279.03,279.04,4959.0,271.6885,272.0193,271.5133,271.523,4959.0
2024-05-02 12:30:00,279.26,279.27,278.29,278.57,2935.0,271.7371,271.7469,270.7933,271.0657,2935.0
2024-05-02 12:40:00,278.57,278.67,277.94,278.25,10621.0,271.0657,271.163,270.4527,270.7543,10621.0
2024-05-02 12:50:00,278.11,278.11,277.26,277.29,11180.0,270.6181,270.6181,269.791,269.8202,11180.0
2024-05-02 13:00:00,277.43,277.58,276.72,276.72,12755.0,269.9564,270.1024,269.2655,269.2655,12755.0
2024-05-02 13:10:00,276.69,277.65,276.64,277.25,33654.0,269.2364,270.1705,269.1877,269.7813,33654.0
2024-05-02 13:20:00,277.07,278.73,276.81,278.73,20468.0,269.6061,271.2214,269.3531,271.2214,20468.0
2024-05-02 13:30:00,278.77,279.0,278.44,278.66,11741.0,271.2603,271.4841,270.9392,271.1533,11741.0
2024-05-02 13:40:00,278.84,278.97,278.06,278.31,8602.0,271.3284,271.4549,270.5694,270.8127,8602.0
2024-05-02 13:50:00,278.25,278.33,277.74,278.33,9801.0,270.7543,270.8322,270.2581,270.8322,9801.0
2024-05-02 14:00:00,278.35,278.45,277.52,277.6,10099.0,270.8516,270.9489,270.044,270.1218,10099.0
2024-05-02 14:10:00,277.65,277.99,277.06,277.99,11286.0,270.1705,270.5013,269.5964,270.5013,11286.0
2024-05-02 14:20:00,277.84,278.94,277.75,278.63,11618.0,270.3554,271.4257,270.2678,271.1241,11618.0
2024-05-02 14:30:00,278.56,279.05,278.56,279.05,7693.0,271.056,271.5328,271.056,271.5328,7693.0
2024-05-02 14:40:00,279.01,279.62,278.71,279.45,8851.0,271.4939,272.0874,271.2019,271.922,8851.0
2024-05-02 14:50:00,279.64,280.0,279.34,279.75,10581.0,272.1069,272.4572,271.815,272.2139,10581.0
2024-05-02 15:00:00,279.71,280.41,279.31,280.41,10942.0,272.175,272.8561,271.7858,272.8561,10942.0
2024-05-02 15:10:00,280.46,280.65,279.92,279.94,10155.0,272.9048,273.0897,272.3793,272.3988,10155.0
2024-05-02 15:20:00,280.09,280.73,279.92,280.31,12059.0,272.5448,273.1675,272.3793,272.7588,12059.0
2024-05-02 15:30:00,280.12,280.18,278.96,279.06,18894.0,272.574,272.6323,271.4452,271.5425,18894.0
2024-05-02 15:40:00,278.99,279.7,278.78,279.13,37289.0,271.4744,272.1653,271.2701,271.6106,37289.0
2024-05-02 15:50:00,279.1,280.45,278.9,280.42,124688.0,271.5814,272.8951,271.3868,272.8659,124688.0
2024-05-03 09:30:00,281.82,281.82,276.01,276.6,31321.0,274.2282,274.2282,268.5747,269.1488,31321.0
2024-05-03 09:40:00,276.76,279.16,276.71,279.16,14852.0,269.3045,271.6398,269.2558,271.6398,14852.0
2024-05-03 09:50:00,279.32,279.76,278.28,278.61,9380.0,271.7955,272.2237,270.7835,271.1046,9380.0
2024-05-03 10:00:00,278.4,278.41,276.22,276.44,14059.0,270.9003,270.91,268.779,268.9931,14059.0
2024-05-03 10:10:00,276.75,278.73,276.47,278.65,14056.0,269.2947,271.2214,269.0223,271.1436,14056.0
2024-05-03 10:20:00,278.74,278.77,276.49,276.89,14694.0,271.2311,271.2603,269.0417,269.431,14694.0
2024-05-03 10:30:00,277.07,277.13,275.8,276.49,9066.0,269.6061,269.6645,268.3703,269.0417,9066.0
2024-05-03 10:40:00,276.45,277.32,275.97,276.84,16813.0,269.0028,269.8494,268.5357,269.3823,16813.0
2024-05-03 10:50:00,277.06,277.2,276.04,276.73,14851.0,269.5964,269.7326,268.6039,269.2753,14851.0
2024-05-03 11:00:00,276.87,276.97,276.44,276.56,9811.0,269.4115,269.5088,268.9931,269.1099,9811.0
2024-05-03 11:10:00,276.74,277.13,276.36,276.36,7081.0,269.285,269.6645,268.9152,268.9152,7081.0
2024-05-03 11:20:00,276.26,277.76,276.15,277.76,8253.0,268.8179,270.2775,268.7109,270.2775,8253.0
2024-05-03 11:30:00,277.76,278.02,277.57,277.88,5707.0,270.2775,270.5305,270.0926,270.3943,5707.0
2024-05-03 11:40:00,277.77,278.02,276.98,277.17,4961.0,270.2873,270.5305,269.5185,269.7034,4961.0
2024-05-03 11:50:00,277.17,278.04,277.16,278.0,8080.0,269.7034,270.55,269.6937,270.5111,8080.0
2024-05-03 12:00:00,278.1,278.77,277.73,278.37,29213.0,270.6084,271.2603,270.2483,270.8711,29213.0
2024-05-03 12:10:00,278.5,278.51,278.11,278.18,12625.0,270.9976,271.0073,270.6181,270.6862,12625.0
2024-05-03 12:20:00,278.23,279.22,278.23,278.97,6021.0,270.7349,271.6982,270.7349,271.4549,6021.0
2024-05-03 12:30:00,278.9,279.21,278.79,279.06,2411.0,271.3868,271.6885,271.2798,271.5425,2411.0
2024-05-03 12:40:00,279.2,279.2,278.78,278.8,4057.0,271.6787,271.6787,271.2701,271.2895,4057.0
2024-05-03 12:50:00,278.86,278.98,278.6,278.98,3131.0,271.3479,271.4647,271.0949,271.4647,3131.0
2024-05-03 13:00:00,279.09,279.69,278.85,279.63,6868.0,271.5717,272.1555,271.3382,272.0972,6868.0
2024-05-03 13:10:00,279.78,280.38,279.53,280.25,18327.0,272.2431,272.8269,271.9998,272.7005,18327.0
2024-05-03 13:20:00,280.37,280.75,280.09,280.32,4294.0,272.8172,273.187,272.5448,272.7686,4294.0
2024-05-03 13:30:00,280.36,280.5,279.92,280.4,6435.0,272.8075,272.9437,272.3793,272.8464,6435.0
2024-05-03 13:40:00,280.4,280.72,280.18,280.3,5890.0,272.8464,273.1578,272.6323,272.7491,5890.0
2024-05-03 13:50:00,280.46,281.13,280.28,280.81,6065.0,272.9048,273.5567,272.7296,273.2454,6065.0
2024-05-03 14:00:00,280.81,280.92,280.47,280.47,2512.0,273.2454,273.3524,272.9145,272.9145,2512.0
2024-05-03 14:10:00,280.47,280.53,280.08,280.1,4791.0,272.9145,272.9729,272.535,272.5545,4791.0
2024-05-03 14:20:00,280.1,280.35,280.0,280.21,5194.0,272.5545,272.7978,272.4572,272.6615,5194.0
2024-05-03 14:30:00,280.21,280.42,280.01,280.14,5029.0,272.6615,272.8659,272.4669,272.5934,5029.0
2024-05-03 14:40:00,280.12,280.12,279.48,279.49,8890.0,272.574,272.574,271.9512,271.9609,8890.0
2024-05-03 14:50:00,279.49,280.16,279.3,279.82,11118.0,271.9609,272.6129,271.776,272.282,11118.0
2024-05-03 15:00:00,279.92,280.29,279.81,280.29,8847.0,272.3793,272.7394,272.2723,272.7394,8847.0
2024-05-03 15:10:00,280.17,280.34,279.76,279.76,9048.0,272.6226,272.788,272.2237,272.2237,9048.0
2024-05-03 15:20:00,279.89,280.12,279.64,280.0,10314.0,272.3501,272.574,272.1069,272.4572,10314.0
2024-05-03 15:30:00,280.0,280.48,279.81,280.3,15236.0,272.4572,272.9243,272.2723,272.7491,15236.0
2024-05-03 15:40:00,280.34,280.42,279.78,280.01,19414.0,272.788,272.8659,272.2431,272.4669,19414.0
2024-05-03 15:50:00,280.01,280.82,279.9,280.73,60971.0,272.4669,273.2551,272.3599,273.1675,60971.0
2024-05-06 09:30:00,284.22,285.42,283.52,284.92,13326.0,276.5635,277.7312,275.8824,277.2446,13326.0
2024-05-06 09:40:00,285.57,286.46,285.57,285.78,10081.0,277.8771,278.7432,277.8771,278.0815,10081.0
2024-05-06 09:50:00,286.12,286.78,285.73,285.85,4040.0,278.4123,279.0545,278.0328,278.1496,4040.0
2024-05-06 10:00:00,285.97,286.24,285.42,286.07,5898.0,278.2664,278.5291,277.7312,278.3637,5898.0
2024-05-06 10:10:00,286.0,286.23,285.75,286.15,3425.0,278.2956,278.5194,278.0523,278.4415,3425.0
2024-05-06 10:20:00,285.81,286.94,285.81,286.13,8745.0,278.1107,279.2102,278.1107,278.4221,8745.0
2024-05-06 10:30:00,286.12,286.12,285.41,285.76,6460.0,278.4123,278.4123,277.7214,278.062,6460.0
2024-05-06 10:40:00,285.75,285.78,284.66,284.91,3597.0,278.0523,278.0815,276.9917,277.2349,3597.0
2024-05-06 10:50:00,284.94,285.36,284.81,285.06,2100.0,277.2641,277.6728,277.1376,277.3809,2100.0
2024-05-06 11:00:00,285.05,285.12,284.66,285.02,2703.0,277.3711,277.4393,276.9917,277.342,2703.0
2024-05-06 11:10:00,284.86,284.86,284.71,284.76,1115.0,277.1863,277.1863,277.0403,277.089,1115.0
2024-05-06 11:20:00,284.56,284.69,284.23,284.25,3876.0,276.8943,277.0208,276.5732,276.5927,3876.0
2024-05-06 11:30:00,284.2,284.49,283.9,283.9,3070.0,276.544,276.8262,276.2521,276.2521,3070.0
2024-05-06 11:40:00,284.22,284.53,284.22,284.36,2856.0,276.5635,276.8652,276.5635,276.6997,2856.0
2024-05-06 11:50:00,284.28,284.52,284.25,284.49,1424.0,276.6219,276.8554,276.5927,276.8262,1424.0
2024-05-06 12:00:00,284.35,284.5,284.18,284.41,1675.0,276.69,276.836,276.5246,276.7484,1675.0
2024-05-06 12:10:00,284.4,284.57,283.92,283.92,3829.0,276.7387,276.9041,276.2716,276.2716,3829.0
2024-05-06 12:20:00,283.85,284.0,283.65,283.82,1526.0,276.2035,276.3494,276.0089,276.1743,1526.0
2024-05-06 12:30:00,283.8,283.83,283.53,283.53,1775.0,276.1548,276.184,275.8921,275.8921,1775.0
2024-05-06 12:40:00,283.57,284.02,283.4,283.5,2463.0,275.931,276.3689,275.7656,275.8629,2463.0
2024-05-06 12:50:00,283.61,283.71,283.36,283.59,3899.0,275.9699,276.0672,275.7267,275.9505,3899.0
2024-05-06 13:00:00,283.54,283.65,283.13,283.18,2100.0,275.9018,276.0089,275.5029,275.5515,2100.0
2024-05-06 13:10:00,283.27,283.5,283.22,283.35,1136.0,275.6391,275.8629,275.5904,275.7169,1136.0
2024-05-06 13:20:00,283.41,283.41,283.32,283.32,1287.0,275.7753,275.7753,275.6878,275.6878,1287.0
2024-05-06 13:30:00,283.29,283.55,283.2,283.43,3314.0,275.6586,275.9116,275.571,275.7948,3314.0
2024-05-06 13:40:00,283.34,283.4,283.05,283.39,3507.0,275.7072,275.7656,275.425,275.7559,3507.0
2024-05-06 13:50:00,283.48,283.55,283.31,283.33,2071.0,275.8434,275.9116,275.678,275.6975,2071.0
2024-05-06 14:00:00,283.22,283.64,283.21,283.29,4369.0,275.5904,275.9991,275.5807,275.6586,4369.0
2024-05-06 14:10:00,283.38,283.61,283.24,283.39,5347.0,275.7461,275.9699,275.6099,275.7559,5347.0
2024-05-06 14:20:00,283.48,283.83,283.4,283.74,5199.0,275.8434,276.184,275.7656,276.0964,5199.0
2024-05-06 14:30:00,283.89,283.96,283.79,283.79,2631.0,276.2424,276.3105,276.1451,276.1451,2631.0
2024-05-06 14:40:00,283.86,283.86,283.47,283.63,2849.0,276.2132,276.2132,275.8337,275.9894,2849.0
2024-05-06 14:50:00,283.71,283.98,283.42,283.43,4813.0,276.0672,276.33,275.7851,275.7948,4813.0
2024-05-06 15:00:00,283.4,283.91,283.39,283.62,4508.0,275.7656,276.2619,275.7559,275.9797,4508.0
2024-05-06 15:10:00,283.7,283.75,283.59,283.63,3117.0,276.0575,276.1062,275.9505,275.9894,3117.0
2024-05-06 15:20:00,283.51,283.81,283.48,283.48,4849.0,275.8726,276.1646,275.8434,275.8434,4849.0
2024-05-06 15:30:00,283.53,284.04,283.49,283.93,8074.0,275.8921,276.3884,275.8532,276.2813,8074.0
2024-05-06 15:40:00,283.96,284.32,283.91,283.97,11026.0,276.3105,276.6608,276.2619,276.3202,11026.0
2024-05-06 15:50:00,283.91,284.52,283.5,283.59,59444.0,276.2619,276.8554,275.8629,275.9505,59444.0
2024-05-07 09:30:00,284.89,287.17,284.34,286.73,9441.0,277.2155,279.434,276.6803,279.0059,9441.0
2024-05-07 09:40:00,286.66,286.66,285.03,285.03,4160.0,278.9378,278.9378,277.3517,277.3517,4160.0
2024-05-07 09:50:00,285.79,286.81,285.64,286.51,4803.0,278.0912,279.0837,277.9453,278.7918,4803.0
2024-05-07 10:00:00,286.8,287.41,286.5,287.35,2900.0,279.074,279.6676,278.7821,279.6092,2900.0
2024-05-07 10:10:00,287.44,287.84,287.39,287.84,2383.0,279.6968,280.086,279.6481,280.086,2383.0
2024-05-07 10:20:00,287.79,287.99,287.18,287.24,5617.0,280.0373,280.2319,279.4438,279.5022,5617.0
2024-05-07 10:30:00,287.25,287.99,287.25,287.99,3105.0,279.5119,280.2319,279.5119,280.2319,3105.0
2024-05-07 10:40:00,287.8,288.17,287.47,288.17,3836.0,280.0471,280.4071,279.726,280.4071,3836.0
2024-05-07 10:50:00,288.06,288.57,287.74,288.38,9254.0,280.3001,280.7963,279.9887,280.6114,9254.0
2024-05-07 11:00:00,288.45,289.17,288.45,288.98,14946.0,280.6796,281.3802,280.6796,281.1953,14946.0
2024-05-07 11:10:00,288.97,289.2,288.16,288.18,18040.0,281.1855,281.4094,280.3974,280.4168,18040.0
2024-05-07 11:20:00,288.23,289.2,287.99,289.04,15950.0,280.4655,281.4094,280.2319,281.2537,15950.0
2024-05-07 11:30:00,289.03,289.18,288.61,288.74,7032.0,281.2439,281.3899,280.8352,280.9617,7032.0
2024-05-07 11:40:00,288.62,288.75,287.85,287.92,4784.0,280.845,280.9715,280.0957,280.1638,4784.0
2024-05-07 11:50:00,287.92,288.26,287.21,287.68,14781.0,280.1638,280.4947,279.473,279.9303,14781.0
2024-05-07 12:00:00,287.64,288.05,287.53,287.81,1707.0,279.8914,280.2903,279.7843,280.0568,1707.0
2024-05-07 12:10:00,287.77,287.77,287.4,287.42,3111.0,280.0179,280.0179,279.6578,279.6773,3111.0
2024-05-07 12:20:00,287.6,288.0,287.6,287.76,3924.0,279.8525,280.2417,279.8525,280.0081,3924.0
2024-05-07 12:30:00,287.78,288.33,287.77,288.32,5039.0,280.0276,280.5628,280.0179,280.5531,5039.0
2024-05-07 12:40:00,288.22,288.53,288.15,288.29,6830.0,280.4558,280.7574,280.3876,280.5239,6830.0
2024-05-07 12:50:00,288.23,288.28,287.83,287.83,5130.0,280.4655,280.5141,280.0763,280.0763,5130.0
2024-05-07 13:00:00,288.26,288.47,288.07,288.24,2224.0,280.4947,280.699,280.3098,280.4752,2224.0
2024-05-07 13:10:00,288.41,288.44,288.06,288.17,4315.0,280.6406,280.6698,280.3001,280.4071,4315.0
2024-05-07 13:20:00,288.18,288.32,288.09,288.16,3055.0,280.4168,280.5531,280.3293,280.3974,3055.0
2024-05-07 13:30:00,288.25,288.33,287.66,287.67,7985.0,280.4849,280.5628,279.9108,279.9206,7985.0
2024-05-07 13:40:00,287.59,287.59,286.65,286.65,4581.0,279.8427,279.8427,278.928,278.928,4581.0
2024-05-07 13:50:00,286.64,286.88,286.42,286.54,3792.0,278.9183,279.1518,278.7042,278.821,3792.0
2024-05-07 14:00:00,286.37,286.81,286.37,286.61,4351.0,278.6556,279.0837,278.6556,278.8891,4351.0
2024-05-07 14:10:00,286.72,286.73,286.16,286.16,2710.0,278.9962,279.0059,278.4512,278.4512,2710.0
2024-05-07 14:20:00,286.29,286.5,286.16,286.24,1717.0,278.5777,278.7821,278.4512,278.5291,1717.0
2024-05-07 14:30:00,286.45,286.67,286.27,286.62,3396.0,278.7334,278.9475,278.5583,278.8989,3396.0
2024-05-07 14:40:00,286.63,287.12,286.49,286.49,10972.0,278.9086,279.3854,278.7724,278.7724,10972.0
2024-05-07 14:50:00,286.35,286.6,286.1,286.38,4831.0,278.6361,278.8794,278.3929,278.6653,4831.0
2024-05-07 15:00:00,286.62,286.62,286.26,286.5,2948.0,278.8989,278.8989,278.5486,278.7821,2948.0
2024-05-07 15:10:00,286.41,286.54,286.08,286.09,4806.0,278.6945,278.821,278.3734,278.3831,4806.0
2024-05-07 15:20:00,286.23,286.6,286.2,286.26,5835.0,278.5194,278.8794,278.4902,278.5486,5835.0
2024-05-07 15:30:00,286.5,286.7,286.31,286.54,4855.0,278.7821,278.9767,278.5972,278.821,4855.0
2024-05-07 15:40:00,286.56,287.2,286.52,287.0,15114.0,278.8405,279.4632,278.8015,279.2686,15114.0
2024-05-07 15:50:00,287.05,287.57,286.84,287.1,49402.0,279.3173,279.8233,279.1129,279.3659,49402.0
2024-05-08 09:30:00,285.28,286.7,284.57,286.07,8490.0,277.595,278.9767,276.9041,278.3637,8490.0
2024-05-08 09:40:00,286.6,286.6,285.88,285.88,600.0,278.8794,278.8794,278.1788,278.1788,600.0
2024-05-08 09:50:00,286.28,287.57,286.27,287.3,3821.0,278.568,279.8233,278.5583,279.5605,3821.0
2024-05-08 10:00:00,287.61,288.38,287.46,287.94,6062.0,279.8622,280.6114,279.7162,280.1833,6062.0
2024-05-08 10:10:00,288.0,288.28,287.72,288.28,1095.0,280.2417,280.5141,279.9692,280.5141,1095.0
2024-05-08 10:20:00,288.16,288.75,288.15,288.53,5264.0,280.3974,280.9715,280.3876,280.7574,5264.0
2024-05-08 10:30:00,288.44,288.84,287.73,288.42,6459.0,280.6698,281.059,279.979,280.6504,6459.0
2024-05-08 10:40:00,288.63,288.77,288.06,288.75,1925.0,280.8547,280.9909,280.3001,280.9715,1925.0
2024-05-08 10:50:00,288.99,288.99,288.38,288.48,4532.0,281.205,281.205,280.6114,280.7087,4532.0
2024-05-08 11:00:00,288.48,288.83,288.46,288.83,1701.0,280.7087,281.0493,280.6893,281.0493,1701.0
2024-05-08 11:10:00,288.86,289.0,288.63,288.71,3896.0,281.0785,281.2147,280.8547,280.9326,3896.0
2024-05-08 11:20:00,288.84,289.18,288.58,289.18,5430.0,281.059,281.3899,280.8061,281.3899,5430.0
2024-05-08 11:30:00,288.64,289.09,288.64,288.81,3716.0,280.8644,281.3023,280.8644,281.0299,3716.0
2024-05-08 11:40:00,288.69,288.8,288.41,288.56,3017.0,280.9131,281.0201,280.6406,280.7866,3017.0
2024-05-08 11:50:00,288.57,288.65,288.35,288.65,2656.0,280.7963,280.8742,280.5822,280.8742,2656.0
2024-05-08 12:00:00,288.56,288.95,288.56,288.78,2400.0,280.7866,281.1661,280.7866,281.0007,2400.0
2024-05-08 12:10:00,288.65,288.98,288.65,288.8,767.0,280.8742,281.1953,280.8742,281.0201,767.0
2024-05-08 12:20:00,288.85,288.85,288.35,288.35,2951.0,281.0688,281.0688,280.5822,280.5822,2951.0
2024-05-08 12:30:00,288.46,288.65,288.34,288.56,2988.0,280.6893,280.8742,280.5725,280.7866,2988.0
2024-05-08 12:40:00,288.56,288.76,288.36,288.76,2158.0,280.7866,280.9812,280.592,280.9812,2158.0
2024-05-08 12:50:00,288.6,288.6,288.34,288.4,4031.0,280.8255,280.8255,280.5725,280.6309,4031.0
2024-05-08 13:00:00,288.35,288.73,288.26,288.48,5664.0,280.5822,280.952,280.4947,280.7087,5664.0
2024-05-08 13:10:00,288.44,288.57,288.32,288.33,1323.0,280.6698,280.7963,280.5531,280.5628,1323.0
2024-05-08 13:20:00,288.39,288.62,288.03,288.62,5131.0,280.6212,280.845,280.2709,280.845,5131.0
2024-05-08 13:30:00,288.27,288.36,288.0,288.01,2200.0,280.5044,280.592,280.2417,280.2514,2200.0
2024-05-08 13:40:00,287.96,288.28,287.96,288.21,1012.0,280.2028,280.5141,280.2028,280.446,1012.0
2024-05-08 13:50:00,288.26,288.44,288.08,288.15,3019.0,280.4947,280.6698,280.3195,280.3876,3019.0
2024-05-08 14:00:00,288.32,288.38,288.08,288.37,2532.0,280.5531,280.6114,280.3195,280.6017,2532.0
2024-05-08 14:10:00,288.29,288.75,288.29,288.6,3545.0,280.5239,280.9715,280.5239,280.8255,3545.0
2024-05-08 14:20:00,288.74,288.89,288.54,288.85,2486.0,280.9617,281.1077,280.7671,281.0688,2486.0
2024-05-08 14:30:00,288.68,288.81,288.5,288.6,5277.0,280.9034,281.0299,280.7282,280.8255,5277.0
2024-05-08 14:40:00,288.54,288.74,288.27,288.41,3400.0,280.7671,280.9617,280.5044,280.6406,3400.0
2024-05-08 14:50:00,288.23,288.39,287.95,288.08,2942.0,280.4655,280.6212,280.193,280.3195,2942.0
2024-05-08 15:00:00,287.96,288.47,287.85,288.4,3001.0,280.2028,280.699,280.0957,280.6309,3001.0
2024-05-08 15:10:00,288.5,288.89,288.44,288.87,3871.0,280.7282,281.1077,280.6698,281.0882,3871.0
2024-05-08 15:20:00,288.79,289.16,288.73,288.91,5376.0,281.0104,281.3704,280.952,281.1272,5376.0
2024-05-08 15:30:00,288.88,289.01,288.67,288.75,4551.0,281.098,281.2245,280.8936,280.9715,4551.0
2024-05-08 15:40:00,288.81,289.13,288.8,289.1,5971.0,281.0299,281.3412,281.0201,281.312,5971.0
2024-05-08 15:50:00,288.96,289.23,288.6,289.2,37611.0,281.1758,281.4385,280.8255,281.4094,37611.0
2024-05-09 09:30:00,289.17,291.16,289.17,290.12,6731.0,281.3802,283.3166,281.3802,282.3046,6731.0
2024-05-09 09:40:00,290.12,291.62,290.12,291.25,1225.0,282.3046,283.7642,282.3046,283.4041,1225.0
2024-05-09 09:50:00,291.25,291.26,290.29,290.41,2650.0,283.4041,283.4139,282.47,282.5868,2650.0
2024-05-09 10:00:00,290.49,291.34,290.46,291.09,3957.0,282.6646,283.4917,282.6354,283.2484,3957.0
2024-05-09 10:10:00,291.18,291.49,290.69,291.49,1991.0,283.336,283.6377,282.8592,283.6377,1991.0
2024-05-09 10:20:00,291.36,292.09,291.32,291.69,3698.0,283.5112,284.2215,283.4722,283.8323,3698.0
2024-05-09 10:30:00,291.85,292.43,291.84,292.33,3402.0,283.988,284.5523,283.9782,284.455,3402.0
2024-05-09 10:40:00,292.36,292.62,292.31,292.62,1910.0,284.4842,284.7372,284.4356,284.7372,1910.0
2024-05-09 10:50:00,292.42,292.42,291.95,291.98,3820.0,284.5426,284.5426,284.0853,284.1145,3820.0
2024-05-09 11:00:00,292.04,292.29,291.81,292.25,1258.0,284.1728,284.4161,283.949,284.3772,1258.0
2024-05-09 11:10:00,292.14,292.47,292.05,292.25,2724.0,284.2702,284.5913,284.1826,284.3772,2724.0
2024-05-09 11:20:00,292.35,292.65,292.12,292.63,4880.0,284.4745,284.7664,284.2507,284.747,4880.0
2024-05-09 11:30:00,292.61,292.83,292.34,292.63,9972.0,284.7275,284.9416,284.4648,284.747,9972.0
2024-05-09 11:40:00,292.75,292.8,292.36,292.53,3757.0,284.8637,284.9124,284.4842,284.6496,3757.0
2024-05-09 11:50:00,292.44,292.73,292.39,292.61,6134.0,284.5621,284.8443,284.5134,284.7275,6134.0
2024-05-09 12:00:00,292.6,292.87,292.38,292.69,2930.0,284.7178,284.9805,284.5037,284.8053,2930.0
2024-05-09 12:10:00,292.78,293.23,292.67,293.18,2389.0,284.8929,285.3308,284.7859,285.2821,2389.0
2024-05-09 12:20:00,293.27,293.58,292.97,292.98,3997.0,285.3697,285.6714,285.0778,285.0875,3997.0
2024-05-09 12:30:00,293.03,293.13,292.89,292.95,2241.0,285.1362,285.2335,284.9999,285.0583,2241.0
2024-05-09 12:40:00,292.99,293.2,292.91,293.11,3595.0,285.0973,285.3016,285.0194,285.214,3595.0
2024-05-09 12:50:00,293.23,293.41,292.92,292.96,6248.0,285.3308,285.5059,285.0291,285.0681,6248.0
2024-05-09 13:00:00,293.06,293.63,293.06,293.62,2238.0,285.1654,285.72,285.1654,285.7103,2238.0
2024-05-09 13:10:00,293.53,293.53,293.05,293.26,4268.0,285.6227,285.6227,285.1556,285.36,4268.0
2024-05-09 13:20:00,293.13,293.76,293.05,293.76,2800.0,285.2335,285.8465,285.1556,285.8465,2800.0
2024-05-09 13:30:00,293.74,293.83,293.43,293.52,3202.0,285.827,285.9146,285.5254,285.613,3202.0
2024-05-09 13:40:00,293.56,293.79,293.37,293.62,4491.0,285.6519,285.8757,285.467,285.7103,4491.0
2024-05-09 13:50:00,293.76,293.85,293.48,293.5,3884.0,285.8465,285.9341,285.5741,285.5935,3884.0
2024-05-09 14:00:00,293.49,293.78,293.37,293.62,3208.0,285.5838,285.866,285.467,285.7103,3208.0
2024-05-09 14:10:00,293.6,293.74,293.19,293.74,9470.0,285.6908,285.827,285.2919,285.827,9470.0
2024-05-09 14:20:00,293.87,294.12,293.69,294.09,2922.0,285.9535,286.1968,285.7784,286.1676,2922.0
2024-05-09 14:30:00,293.96,293.96,293.38,293.44,5780.0,286.0411,286.0411,285.4767,285.5351,5780.0
2024-05-09 14:40:00,293.41,293.79,293.26,293.79,4848.0,285.5059,285.8757,285.36,285.8757,4848.0
2024-05-09 14:50:00,293.83,294.03,293.69,293.79,5500.0,285.9146,286.1092,285.7784,285.8757,5500.0
2024-05-09 15:00:00,293.75,293.93,293.69,293.73,4746.0,285.8368,286.0119,285.7784,285.8173,4746.0
2024-05-09 15:10:00,293.66,294.28,293.59,294.28,4135.0,285.7492,286.3525,285.6811,286.3525,4135.0
2024-05-09 15:20:00,294.26,294.75,294.19,294.37,8638.0,286.333,286.8098,286.2649,286.4401,8638.0
2024-05-09 15:30:00,294.25,294.66,294.19,294.46,7627.0,286.3233,286.7223,286.2649,286.5277,7627.0
2024-05-09 15:40:00,294.39,294.59,294.15,294.35,10908.0,286.4595,286.6542,286.226,286.4206,10908.0
2024-05-09 15:50:00,294.45,294.89,294.16,294.52,54631.0,286.5179,286.9461,286.2357,286.586,54631.0
2024-05-10 09:30:00,296.43,297.0,295.75,296.18,11488.0,288.4446,288.9992,287.7829,288.2013,11488.0
2024-05-10 09:40:00,296.4,296.5,295.57,296.49,2477.0,288.4154,288.5127,287.6078,288.503,2477.0
2024-05-10 09:50:00,296.44,296.45,295.45,295.77,8721.0,288.4543,288.464,287.491,287.8024,8721.0
2024-05-10 10:00:00,295.63,295.66,295.0,295.6,2353.0,287.6661,287.6953,287.0531,287.6369,2353.0
2024-05-10 10:10:00,295.38,295.59,295.0,295.41,2340.0,287.4229,287.6272,287.0531,287.4521,2340.0
2024-05-10 10:20:00,295.41,295.67,295.1,295.67,6004.0,287.4521,287.7051,287.1504,287.7051,6004.0
2024-05-10 10:30:00,295.53,295.61,295.28,295.59,2506.0,287.5688,287.6467,287.3256,287.6272,2506.0
2024-05-10 10:40:00,295.72,296.05,295.39,295.52,2063.0,287.7537,288.0748,287.4326,287.5591,2063.0
2024-05-10 10:50:00,295.42,295.62,295.08,295.27,1879.0,287.4618,287.6564,287.131,287.3158,1879.0
2024-05-10 11:00:00,295.36,295.86,295.0,295.86,6864.0,287.4034,287.8899,287.0531,287.8899,6864.0
2024-05-10 11:10:00,295.73,295.91,295.47,295.84,4214.0,287.7634,287.9386,287.5104,287.8705,4214.0
2024-05-10 11:20:00,295.89,296.12,295.69,295.92,3073.0,287.9191,288.1429,287.7245,287.9483,3073.0
2024-05-10 11:30:00,296.06,296.12,295.34,295.35,2448.0,288.0846,288.1429,287.3839,287.3937,2448.0
2024-05-10 11:40:00,295.43,295.48,295.11,295.37,2589.0,287.4715,287.5202,287.1601,287.4131,2589.0
2024-05-10 11:50:00,295.3,295.92,295.27,295.73,6383.0,287.345,287.9483,287.3158,287.7634,6383.0
2024-05-10 12:00:00,295.82,295.82,295.47,295.66,2399.0,287.851,287.851,287.5104,287.6953,2399.0
2024-05-10 12:10:00,295.63,296.11,295.61,295.85,5363.0,287.6661,288.1332,287.6467,287.8802,5363.0
2024-05-10 12:20:00,295.98,296.43,295.88,296.36,2200.0,288.0067,288.4446,287.9094,288.3765,2200.0
2024-05-10 12:30:00,296.6,296.78,296.48,296.61,3055.0,288.61,288.7852,288.4932,288.6197,3055.0
2024-05-10 12:40:00,296.76,297.11,296.57,297.11,3219.0,288.7657,289.1063,288.5808,289.1063,3219.0
2024-05-10 12:50:00,297.13,297.67,297.1,297.54,16580.0,289.1257,289.6512,289.0965,289.5247,16580.0
2024-05-10 13:00:00,297.62,297.67,296.8,296.81,8620.0,289.6025,289.6512,288.8046,288.8143,8620.0
2024-05-10 13:10:00,296.81,297.1,296.63,296.76,5049.0,288.8143,289.0965,288.6392,288.7657,5049.0
2024-05-10 13:20:00,296.58,296.72,296.3,296.46,4368.0,288.5905,288.7268,288.3181,288.4738,4368.0
2024-05-10 13:30:00,296.73,297.01,296.4,296.43,3225.0,288.7365,289.009,288.4154,288.4446,3225.0
2024-05-10 13:40:00,296.5,296.58,296.32,296.39,1641.0,288.5127,288.5905,288.3375,288.4057,1641.0
2024-05-10 13:50:00,296.39,296.8,296.39,296.69,2561.0,288.4057,288.8046,288.4057,288.6976,2561.0
2024-05-10 14:00:00,296.78,296.78,296.2,296.72,5836.0,288.7852,288.7852,288.2208,288.7268,5836.0
2024-05-10 14:10:00,296.72,296.93,296.59,296.67,1500.0,288.7268,288.9311,288.6003,288.6781,1500.0
2024-05-10 14:20:00,296.76,297.03,296.64,297.03,3008.0,288.7657,289.0284,288.6489,289.0284,3008.0
2024-05-10 14:30:00,296.81,296.99,296.7,296.99,2695.0,288.8143,288.9895,288.7073,288.9895,2695.0
2024-05-10 14:40:00,296.85,297.18,296.85,297.07,2202.0,288.8533,289.1744,288.8533,289.0673,2202.0
2024-05-10 14:50:00,297.06,297.49,296.91,297.22,5866.0,289.0576,289.476,288.9117,289.2133,5866.0
2024-05-10 15:00:00,297.16,297.49,296.95,297.22,4229.0,289.1549,289.476,288.9506,289.2133,4229.0
2024-05-10 15:10:00,297.34,297.71,297.2,297.62,7068.0,289.3301,289.6901,289.1938,289.6025,7068.0
2024-05-10 15:20:00,297.66,298.08,297.5,298.01,8188.0,289.6415,290.0501,289.4858,289.982,8188.0
2024-05-10 15:30:00,298.02,298.35,297.92,298.19,7714.0,289.9918,290.3129,289.8944,290.1572,7714.0
2024-05-10 15:40:00,298.09,298.51,297.94,298.17,18146.0,290.0599,290.4686,289.9139,290.1377,18146.0
2024-05-10 15:50:00,298.11,298.81,298.08,298.6,48661.0,290.0793,290.7605,290.0501,290.5561,48661.0
2024-05-13 09:30:00,298.81,299.64,298.46,299.4,12570.0,290.7605,291.5681,290.4199,291.3346,12570.0
2024-05-13 09:40:00,299.24,300.22,299.23,300.16,4300.0,291.1789,292.1325,291.1692,292.0741,4300.0
2024-05-13 09:50:00,300.12,300.12,298.93,298.93,5467.0,292.0352,292.0352,290.8772,290.8772,5467.0
2024-05-13 10:00:00,298.99,299.76,298.97,299.51,5811.0,290.9356,291.6849,290.9162,291.4416,5811.0
2024-05-13 10:10:00,299.43,299.5,298.48,298.95,9122.0,291.3638,291.4319,290.4394,290.8967,9122.0
2024-05-13 10:20:00,299.0,299.04,298.54,298.81,7650.0,290.9454,290.9843,290.4977,290.7605,7650.0
2024-05-13 10:30:00,298.81,298.9,298.22,298.49,11051.0,290.7605,290.848,290.1864,290.4491,11051.0
2024-05-13 10:40:00,298.61,299.11,298.28,298.76,12698.0,290.5659,291.0524,290.2447,290.7118,12698.0
2024-05-13 10:50:00,298.66,299.28,298.65,299.26,8125.0,290.6145,291.2178,290.6048,291.1983,8125.0
2024-05-13 11:00:00,299.36,299.47,298.68,298.68,6829.0,291.2957,291.4027,290.634,290.634,6829.0
2024-05-13 11:10:00,298.8,299.09,298.02,298.02,14112.0,290.7507,291.0329,289.9918,289.9918,14112.0
2024-05-13 11:20:00,298.4,298.51,298.12,298.12,3058.0,290.3615,290.4686,290.0891,290.0891,3058.0
2024-05-13 11:30:00,298.0,298.08,297.0,297.0,6534.0,289.9723,290.0501,288.9992,288.9992,6534.0
2024-05-13 11:40:00,296.88,296.89,296.31,296.48,4815.0,288.8825,288.8922,288.3278,288.4932,4815.0
2024-05-13 11:50:00,296.46,297.38,296.35,297.23,5892.0,288.4738,289.369,288.3667,289.223,5892.0
2024-05-13 12:00:00,296.96,297.35,296.74,296.74,2778.0,288.9603,289.3398,288.7462,288.7462,2778.0
2024-05-13 12:10:00,296.84,297.13,296.43,296.43,1612.0,288.8435,289.1257,288.4446,288.4446,1612.0
2024-05-13 12:20:00,296.47,296.47,295.85,296.04,5179.0,288.4835,288.4835,287.8802,288.0651,5179.0
2024-05-13 12:30:00,296.15,296.66,296.14,296.39,2693.0,288.1721,288.6684,288.1624,288.4057,2693.0
2024-05-13 12:40:00,296.27,296.27,295.25,295.35,6014.0,288.2889,288.2889,287.2964,287.3937,6014.0
2024-05-13 12:50:00,295.21,295.47,295.04,295.13,4860.0,287.2574,287.5104,287.092,287.1796,4860.0
2024-05-13 13:00:00,295.04,295.04,294.09,294.16,2100.0,287.092,287.092,286.1676,286.2357,2100.0
2024-05-13 13:10:00,294.01,294.26,293.66,294.25,8064.0,286.0898,286.333,285.7492,286.3233,8064.0
2024-05-13 13:20:00,294.25,294.53,294.21,294.27,17975.0,286.3233,286.5958,286.2844,286.3428,17975.0
2024-05-13 13:30:00,294.28,294.73,294.21,294.73,6015.0,286.3525,286.7904,286.2844,286.7904,6015.0
2024-05-13 13:40:00,294.66,294.66,293.79,294.17,10486.0,286.7223,286.7223,285.8757,286.2455,10486.0
2024-05-13 13:50:00,294.31,294.34,293.82,294.29,8137.0,286.3817,286.4109,285.9049,286.3622,8137.0
2024-05-13 14:00:00,294.32,294.33,293.77,294.05,7633.0,286.3914,286.4012,285.8562,286.1287,7633.0
2024-05-13 14:10:00,293.99,294.0,293.35,293.64,7762.0,286.0703,286.08,285.4476,285.7297,7762.0
2024-05-13 14:20:00,293.61,293.61,292.93,293.51,10308.0,285.7006,285.7006,285.0389,285.6032,10308.0
2024-05-13 14:30:00,293.34,293.75,293.34,293.63,9786.0,285.4378,285.8368,285.4378,285.72,9786.0
2024-05-13 14:40:00,293.51,293.88,293.39,293.51,10600.0,285.6032,285.9633,285.4865,285.6032,10600.0
2024-05-13 14:50:00,293.45,293.61,293.25,293.48,3342.0,285.5449,285.7006,285.3502,285.5741,3342.0
2024-05-13 15:00:00,293.55,293.84,293.34,293.51,5429.0,285.6422,285.9244,285.4378,285.6032,5429.0
2024-05-13 15:10:00,293.49,293.63,293.14,293.18,11623.0,285.5838,285.72,285.2432,285.2821,11623.0
2024-05-13 15:20:00,293.06,293.17,292.45,292.52,11131.0,285.1654,285.2724,284.5718,284.6399,11131.0
2024-05-13 15:30:00,292.55,292.58,291.96,292.13,27361.0,284.6691,284.6983,284.095,284.2604,27361.0
2024-05-13 15:40:00,292.21,293.02,291.45,291.9,12216.0,284.3383,285.1264,283.5987,284.0366,12216.0
2024-05-13 15:50:00,292.04,292.2,291.18,291.63,71869.0,284.1728,284.3285,283.336,283.7739,71869.0
2024-05-14 09:30:00,293.28,294.97,293.18,293.19,6894.0,285.3794,287.0239,285.2821,285.2919,6894.0
2024-05-14 09:40:00,294.12,294.98,294.07,294.98,400.0,286.1968,287.0336,286.1482,287.0336,400.0
2024-05-14 09:50:00,294.29,295.63,293.62,295.28,6291.0,286.3622,287.6661,285.7103,287.3256,6291.0
2024-05-14 10:00:00,294.67,295.53,294.57,295.39,14506.0,286.732,287.5688,286.6347,287.4326,14506.0
2024-05-14 10:10:00,295.04,295.3,293.8,294.18,19961.0,287.092,287.345,285.8854,286.2552,19961.0
2024-05-14 10:20:00,294.3,294.99,293.82,294.06,7303.0,286.372,287.0434,285.9049,286.1384,7303.0
2024-05-14 10:30:00,294.03,294.58,293.96,294.15,13999.0,286.1092,286.6444,286.0411,286.226,13999.0
2024-05-14 10:40:00,294.13,294.7,293.75,294.7,13359.0,286.2065,286.7612,285.8368,286.7612,13359.0
2024-05-14 10:50:00,294.69,295.4,294.34,295.1,11657.0,286.7515,287.4423,286.4109,287.1504,11657.0
2024-05-14 11:00:00,294.69,295.42,294.55,295.38,11939.0,286.7515,287.4618,286.6152,287.4229,11939.0
2024-05-14 11:10:00,295.37,295.46,294.92,295.34,5007.0,287.4131,287.5007,286.9753,287.3839,5007.0
2024-05-14 11:20:00,295.3,295.98,294.94,295.37,16102.0,287.345,288.0067,286.9947,287.4131,16102.0
2024-05-14 11:30:00,295.34,295.45,295.01,295.01,2512.0,287.3839,287.491,287.0628,287.0628,2512.0
2024-05-14 11:40:00,295.29,295.85,295.29,295.74,1400.0,287.3353,287.8802,287.3353,287.7732,1400.0
2024-05-14 11:50:00,295.68,295.68,295.43,295.48,800.0,287.7148,287.7148,287.4715,287.5202,800.0
2024-05-14 12:00:00,295.38,295.41,295.28,295.38,1153.0,287.4229,287.4521,287.3256,287.4229,1153.0
2024-05-14 12:10:00,295.28,295.54,295.05,295.05,2302.0,287.3256,287.5786,287.1018,287.1018,2302.0
2024-05-14 12:20:00,295.24,295.24,295.07,295.21,1217.0,287.2866,287.2866,287.1212,287.2574,1217.0
2024-05-14 12:30:00,295.02,295.67,295.0,295.41,4589.0,287.0726,287.7051,287.0531,287.4521,4589.0
2024-05-14 12:40:00,295.4,295.95,295.29,295.95,2651.0,287.4423,287.9775,287.3353,287.9775,2651.0
2024-05-14 12:50:00,295.67,295.71,295.16,295.16,4458.0,287.7051,287.744,287.2088,287.2088,4458.0
2024-05-14 13:00:00,295.27,295.42,294.91,295.0,2100.0,287.3158,287.4618,286.9655,287.0531,2100.0
2024-05-14 13:10:00,294.91,295.1,294.7,295.0,4477.0,286.9655,287.1504,286.7612,287.0531,4477.0
2024-05-14 13:20:00,295.12,295.16,294.74,294.74,1561.0,287.1699,287.2088,286.8001,286.8001,1561.0
2024-05-14 13:30:00,294.89,294.89,294.21,294.22,1561.0,286.9461,286.9461,286.2844,286.2941,1561.0
2024-05-14 13:40:00,294.36,294.51,294.1,294.25,7569.0,286.4303,286.5763,286.1774,286.3233,7569.0
2024-05-14 13:50:00,294.32,294.5,293.99,294.31,1827.0,286.3914,286.5666,286.0703,286.3817,1827.0
2024-05-14 14:00:00,294.46,294.81,294.27,294.81,1810.0,286.5277,286.8682,286.3428,286.8682,1810.0
2024-05-14 14:10:00,294.78,295.3,294.71,295.3,3102.0,286.839,287.345,286.7709,287.345,3102.0
2024-05-14 14:20:00,295.22,295.31,294.83,294.92,2875.0,287.2672,287.3548,286.8877,286.9753,2875.0
2024-05-14 14:30:00,295.0,295.17,294.87,295.09,2058.0,287.0531,287.2185,286.9266,287.1407,2058.0
2024-05-14 14:40:00,295.21,295.5,294.86,294.99,5106.0,287.2574,287.5396,286.9169,287.0434,5106.0
2024-05-14 14:50:00,294.83,295.17,294.83,295.17,2336.0,286.8877,287.2185,286.8877,287.2185,2336.0
2024-05-14 15:00:00,295.22,295.22,294.87,295.05,1740.0,287.2672,287.2672,286.9266,287.1018,1740.0
2024-05-14 15:10:00,295.12,295.12,294.82,294.83,1138.0,287.1699,287.1699,286.878,286.8877,1138.0
2024-05-14 15:20:00,294.83,295.14,294.76,294.98,6507.0,286.8877,287.1893,286.8196,287.0336,6507.0
2024-05-14 15:30:00,295.21,295.36,294.94,295.36,3794.0,287.2574,287.4034,286.9947,287.4034,3794.0
2024-05-14 15:40:00,295.27,295.35,294.86,295.35,11105.0,287.3158,287.3937,286.9169,287.3937,11105.0
2024-05-14 15:50:00,295.42,295.51,295.01,295.01,41029.0,287.4618,287.5494,287.0628,287.0628,41029.0
2024-05-15 09:30:00,296.81,296.87,295.37,295.37,9019.0,288.8143,288.8727,287.4131,287.4131,9019.0
2024-05-15 09:40:00,295.9,295.9,294.79,294.8,2618.0,287.9289,287.9289,286.8488,286.8585,2618.0
2024-05-15 09:50:00,294.97,295.22,294.07,294.18,5544.0,287.0239,287.2672,286.1482,286.2552,5544.0
2024-05-15 10:00:00,294.05,294.54,293.13,294.34,23863.0,286.1287,286.6055,285.2335,286.4109,23863.0
2024-05-15 10:10:00,294.2,294.36,293.21,293.22,11619.0,286.2747,286.4303,285.3113,285.3211,11619.0
2024-05-15 10:20:00,293.5,293.8,293.05,293.05,6715.0,285.5935,285.8854,285.1556,285.1556,6715.0
2024-05-15 10:30:00,292.78,293.86,292.77,293.73,6532.0,284.8929,285.9438,284.8832,285.8173,6532.0
2024-05-15 10:40:00,293.63,294.48,293.62,294.11,3299.0,285.72,286.5471,285.7103,286.1871,3299.0
2024-05-15 10:50:00,294.13,294.14,293.76,293.85,6798.0,286.2065,286.2163,285.8465,285.9341,6798.0
2024-05-15 11:00:00,293.59,293.62,293.02,293.36,11262.0,285.6811,285.7103,285.1264,285.4573,11262.0
2024-05-15 11:10:00,293.18,293.74,293.18,293.74,2574.0,285.2821,285.827,285.2821,285.827,2574.0
2024-05-15 11:20:00,293.96,293.96,293.24,293.69,3682.0,286.0411,286.0411,285.3405,285.7784,3682.0
2024-05-15 11:30:00,293.66,294.25,293.53,293.82,9303.0,285.7492,286.3233,285.6227,285.9049,9303.0
2024-05-15 11:40:00,293.8,293.98,293.61,293.98,2325.0,285.8854,286.0606,285.7006,286.0606,2325.0
2024-05-15 11:50:00,293.77,293.96,293.7,293.74,2505.0,285.8562,286.0411,285.7881,285.827,2505.0
2024-05-15 12:00:00,293.65,293.67,293.18,293.22,5655.0,285.7395,285.7589,285.2821,285.3211,5655.0
2024-05-15 12:10:00,293.29,293.31,293.04,293.08,3852.0,285.3892,285.4086,285.1459,285.1848,3852.0
2024-05-15 12:20:00,293.1,293.29,293.09,293.22,2199.0,285.2043,285.3892,285.1946,285.3211,2199.0
2024-05-15 12:30:00,293.33,293.45,293.12,293.12,2170.0,285.4281,285.5449,285.2238,285.2238,2170.0
2024-05-15 12:40:00,293.28,293.28,292.55,292.55,6072.0,285.3794,285.3794,284.6691,284.6691,6072.0
2024-05-15 12:50:00,292.56,292.87,292.56,292.62,2785.0,284.6788,284.9805,284.6788,284.7372,2785.0
2024-05-15 13:00:00,292.76,292.97,292.75,292.85,1932.0,284.8734,285.0778,284.8637,284.961,1932.0
2024-05-15 13:10:00,292.93,293.53,292.92,293.53,2262.0,285.0389,285.6227,285.0291,285.6227,2262.0
2024-05-15 13:20:00,293.44,293.53,293.28,293.45,2107.0,285.5351,285.6227,285.3794,285.5449,2107.0
2024-05-15 13:30:00,293.33,293.56,293.13,293.13,3513.0,285.4281,285.6519,285.2335,285.2335,3513.0
2024-05-15 13:40:00,293.0,293.07,292.28,292.28,4366.0,285.107,285.1751,284.4064,284.4064,4366.0
2024-05-15 13:50:00,292.46,292.72,292.46,292.64,2983.0,284.5815,284.8345,284.5815,284.7567,2983.0
2024-05-15 14:00:00,292.55,293.16,292.44,292.96,9421.0,284.6691,285.2627,284.5621,285.0681,9421.0
2024-05-15 14:10:00,293.1,293.1,292.8,292.91,3490.0,285.2043,285.2043,284.9124,285.0194,3490.0
2024-05-15 14:20:00,292.86,293.24,292.86,293.23,2979.0,284.9708,285.3405,284.9708,285.3308,2979.0
2024-05-15 14:30:00,293.3,293.43,293.03,293.08,3332.0,285.3989,285.5254,285.1362,285.1848,3332.0
2024-05-15 14:40:00,293.06,293.2,292.92,292.92,3497.0,285.1654,285.3016,285.0291,285.0291,3497.0
2024-05-15 14:50:00,292.91,293.19,292.85,293.15,6515.0,285.0194,285.2919,284.961,285.2529,6515.0
2024-05-15 15:00:00,293.16,293.32,293.08,293.21,4327.0,285.2627,285.4184,285.1848,285.3113,4327.0
2024-05-15 15:10:00,293.15,293.31,292.39,292.4,6442.0,285.2529,285.4086,284.5134,284.5231,6442.0
2024-05-15 15:20:00,292.17,292.8,292.17,292.36,7520.0,284.2993,284.9124,284.2993,284.4842,7520.0
2024-05-15 15:30:00,292.4,292.52,292.09,292.52,5103.0,284.5231,284.6399,284.2215,284.6399,5103.0
2024-05-15 15:40:00,292.39,292.5,291.81,291.88,16299.0,284.5134,284.6205,283.949,284.0172,16299.0
2024-05-15 15:50:00,291.8,292.33,291.69,292.09,59340.0,283.9393,284.455,283.8323,284.2215,59340.0
2024-05-16 09:30:00,290.77,293.0,290.77,291.84,15115.0,282.9371,285.107,282.9371,283.9782,15115.0
2024-05-16 09:40:00,291.47,291.47,290.0,290.35,9849.0,283.6182,283.6182,282.1878,282.5284,9849.0
2024-05-16 09:50:00,290.75,291.08,289.9,291.06,7540.0,282.9176,283.2387,282.0905,283.2192,7540.0
2024-05-16 10:00:00,291.06,292.87,290.69,292.87,12066.0,283.2192,284.9805,282.8592,284.9805,12066.0
2024-05-16 10:10:00,292.78,293.64,292.15,293.64,10776.0,284.8929,285.7297,284.2799,285.7297,10776.0
2024-05-16 10:20:00,293.5,293.9,293.16,293.16,13460.0,285.5935,285.9827,285.2627,285.2627,13460.0
2024-05-16 10:30:00,292.89,293.14,292.0,292.06,11669.0,284.9999,285.2432,284.1339,284.1923,11669.0
2024-05-16 10:40:00,292.05,292.05,290.63,290.63,8952.0,284.1826,284.1826,282.8008,282.8008,8952.0
2024-05-16 10:50:00,290.62,291.3,290.54,290.98,12212.0,282.7911,283.4528,282.7133,283.1414,12212.0
2024-05-16 11:00:00,290.92,290.92,290.08,290.37,11012.0,283.083,283.083,282.2656,282.5478,11012.0
2024-05-16 11:10:00,290.32,290.54,289.32,289.59,15438.0,282.4992,282.7133,281.5261,281.7888,15438.0
2024-05-16 11:20:00,289.37,289.82,288.99,289.02,8900.0,281.5748,282.0126,281.205,281.2342,8900.0
2024-05-16 11:30:00,289.0,290.41,288.96,289.85,48957.0,281.2147,282.5868,281.1758,282.0418,48957.0
2024-05-16 11:40:00,289.7,289.8,288.05,288.05,11852.0,281.8959,281.9932,280.2903,280.2903,11852.0
2024-05-16 11:50:00,288.08,288.68,287.44,288.05,9935.0,280.3195,280.9034,279.6968,280.2903,9935.0
2024-05-16 12:00:00,288.02,288.1,287.46,287.46,3073.0,280.2611,280.339,279.7162,279.7162,3073.0
2024-05-16 12:10:00,287.67,288.41,287.52,287.81,6495.0,279.9206,280.6406,279.7746,280.0568,6495.0
2024-05-16 12:20:00,287.73,287.86,287.1,287.36,19221.0,279.979,280.1054,279.3659,279.6189,19221.0
2024-05-16 12:30:00,287.13,287.39,286.96,287.23,7460.0,279.3951,279.6481,279.2297,279.4924,7460.0
2024-05-16 12:40:00,287.23,287.47,286.95,287.32,7951.0,279.4924,279.726,279.22,279.58,7951.0
2024-05-16 12:50:00,287.41,288.11,287.21,287.91,3601.0,279.6676,280.3487,279.473,280.1541,3601.0
2024-05-16 13:00:00,287.88,287.88,287.42,287.78,5546.0,280.1249,280.1249,279.6773,280.0276,5546.0
2024-05-16 13:10:00,287.78,288.2,287.6,287.75,6302.0,280.0276,280.4363,279.8525,279.9984,6302.0
2024-05-16 13:20:00,287.59,287.59,286.4,286.55,17895.0,279.8427,279.8427,278.6848,278.8307,17895.0
2024-05-16 13:30:00,286.72,287.53,286.67,287.27,6297.0,278.9962,279.7843,278.9475,279.5313,6297.0
2024-05-16 13:40:00,287.26,287.8,287.26,287.76,6699.0,279.5216,280.0471,279.5216,280.0081,6699.0
2024-05-16 13:50:00,287.76,287.87,287.54,287.63,6980.0,280.0081,280.1152,279.7941,279.8816,6980.0
2024-05-16 14:00:00,287.63,288.5,287.3,288.35,9922.0,279.8816,280.7282,279.5605,280.5822,9922.0
2024-05-16 14:10:00,288.35,288.68,287.8,288.34,8904.0,280.5822,280.9034,280.0471,280.5725,8904.0
2024-05-16 14:20:00,288.34,288.77,288.3,288.61,12341.0,280.5725,280.9909,280.5336,280.8352,12341.0
2024-05-16 14:30:00,288.61,288.84,288.54,288.77,7754.0,280.8352,281.059,280.7671,280.9909,7754.0
2024-05-16 14:40:00,288.72,288.72,288.2,288.34,5500.0,280.9423,280.9423,280.4363,280.5725,5500.0
2024-05-16 14:50:00,288.24,288.62,287.98,288.46,19733.0,280.4752,280.845,280.2222,280.6893,19733.0
2024-05-16 15:00:00,288.53,289.06,288.53,289.05,5438.0,280.7574,281.2731,280.7574,281.2634,5438.0
2024-05-16 15:10:00,289.04,289.51,288.88,289.21,10074.0,281.2537,281.711,281.098,281.4191,10074.0
2024-05-16 15:20:00,289.29,289.29,288.02,288.18,12691.0,281.4969,281.4969,280.2611,280.4168,12691.0
2024-05-16 15:30:00,288.1,288.38,287.37,287.47,17648.0,280.339,280.6114,279.6286,279.726,17648.0
2024-05-16 15:40:00,287.68,287.77,287.5,287.67,15635.0,279.9303,280.0179,279.7551,279.9206,15635.0
2024-05-16 15:50:00,287.73,288.36,287.41,287.82,63842.0,279.979,280.592,279.6676,280.0665,63842.0
2024-05-17 09:30:00,288.59,288.8,287.19,287.21,25240.0,280.8158,281.0201,279.4535,279.473,25240.0
2024-05-17 09:40:00,286.99,286.99,285.49,285.86,17263.0,279.2589,279.2589,277.7993,278.1593,17263.0
2024-05-17 09:50:00,286.03,286.81,285.38,285.69,10627.0,278.3247,279.0837,277.6923,277.9939,10627.0
2024-05-17 10:00:00,285.63,285.63,284.32,284.82,11902.0,277.9355,277.9355,276.6608,277.1473,11902.0
2024-05-17 10:10:00,284.82,285.7,284.52,285.67,5850.0,277.1473,278.0036,276.8554,277.9744,5850.0
2024-05-17 10:20:00,285.66,285.66,284.58,285.1,5873.0,277.9647,277.9647,276.9138,277.4198,5873.0
2024-05-17 10:30:00,285.1,285.32,284.5,284.75,7566.0,277.4198,277.6339,276.836,277.0792,7566.0
2024-05-17 10:40:00,284.79,284.97,284.21,284.83,5149.0,277.1182,277.2933,276.5538,277.1571,5149.0
2024-05-17 10:50:00,284.9,285.35,284.3,284.3,6184.0,277.2252,277.6631,276.6414,276.6414,6184.0
2024-05-17 11:00:00,284.25,284.45,283.89,284.43,7749.0,276.5927,276.7873,276.2424,276.7678,7749.0
2024-05-17 11:10:00,284.42,284.49,283.99,284.06,9412.0,276.7581,276.8262,276.3397,276.4078,9412.0
2024-05-17 11:20:00,283.93,284.1,283.26,283.66,15280.0,276.2813,276.4467,275.6294,276.0186,15280.0
2024-05-17 11:30:00,283.62,283.65,283.35,283.36,5646.0,275.9797,276.0089,275.7169,275.7267,5646.0
2024-05-17 11:40:00,283.37,283.75,283.37,283.5,4919.0,275.7364,276.1062,275.7364,275.8629,4919.0
2024-05-17 11:50:00,283.53,283.89,283.37,283.59,7255.0,275.8921,276.2424,275.7364,275.9505,7255.0
2024-05-17 12:00:00,283.68,283.97,283.58,283.58,2633.0,276.0381,276.3202,275.9407,275.9407,2633.0
2024-05-17 12:10:00,283.57,283.57,283.23,283.26,4375.0,275.931,275.931,275.6002,275.6294,4375.0
2024-05-17 12:20:00,283.18,283.4,283.02,283.02,5782.0,275.5515,275.7656,275.3958,275.3958,5782.0
2024-05-17 12:30:00,283.0,283.33,282.95,283.01,6513.0,275.3764,275.6975,275.3277,275.3861,6513.0
2024-05-17 12:40:00,282.95,283.09,282.72,282.94,4524.0,275.3277,275.4639,275.1039,275.318,4524.0
2024-05-17 12:50:00,283.06,283.37,283.06,283.37,3371.0,275.4348,275.7364,275.4348,275.7364,3371.0
2024-05-17 13:00:00,283.33,283.54,283.15,283.54,5071.0,275.6975,275.9018,275.5223,275.9018,5071.0
2024-05-17 13:10:00,283.57,283.63,283.15,283.38,11617.0,275.931,275.9894,275.5223,275.7461,11617.0
2024-05-17 13:20:00,283.38,283.55,283.15,283.24,5170.0,275.7461,275.9116,275.5223,275.6099,5170.0
2024-05-17 13:30:00,283.31,283.71,283.26,283.71,9404.0,275.678,276.0672,275.6294,276.0672,9404.0
2024-05-17 13:40:00,283.68,283.79,283.61,283.71,2714.0,276.0381,276.1451,275.9699,276.0672,2714.0
2024-05-17 13:50:00,283.75,283.93,283.37,283.93,7857.0,276.1062,276.2813,275.7364,276.2813,7857.0
2024-05-17 14:00:00,283.93,284.59,283.92,284.36,13805.0,276.2813,276.9235,276.2716,276.6997,13805.0
2024-05-17 14:10:00,284.52,284.53,284.19,284.38,4303.0,276.8554,276.8652,276.5343,276.7192,4303.0
2024-05-17 14:20:00,284.34,284.62,284.05,284.52,6486.0,276.6803,276.9527,276.3981,276.8554,6486.0
2024-05-17 14:30:00,284.53,284.95,284.53,284.84,5629.0,276.8652,277.2738,276.8652,277.1668,5629.0
2024-05-17 14:40:00,284.85,284.87,284.66,284.75,1800.0,277.1765,277.196,276.9917,277.0792,1800.0
2024-05-17 14:50:00,284.68,284.81,284.42,284.76,6125.0,277.0111,277.1376,276.7581,277.089,6125.0
2024-05-17 15:00:00,284.76,285.03,284.76,284.9,3329.0,277.089,277.3517,277.089,277.2252,3329.0
2024-05-17 15:10:00,284.77,284.97,284.59,284.63,8222.0,277.0987,277.2933,276.9235,276.9625,8222.0
2024-05-17 15:20:00,284.71,285.03,284.51,284.88,15599.0,277.0403,277.3517,276.8457,277.2057,15599.0
2024-05-17 15:30:00,284.97,285.0,284.65,284.83,9103.0,277.2933,277.3225,276.9819,277.1571,9103.0
2024-05-17 15:40:00,284.82,285.14,284.79,284.93,18494.0,277.1473,277.4587,277.1182,277.2544,18494.0
2024-05-17 15:50:00,284.86,285.65,284.6,285.61,70121.0,277.1863,277.955,276.9333,277.9161,70121.0
2024-05-20 09:30:00,286.41,286.96,285.01,285.44,11573.0,278.6945,279.2297,277.3322,277.7506,11573.0
2024-05-20 09:40:00,285.24,285.59,285.09,285.57,5243.0,277.556,277.8966,277.4101,277.8771,5243.0
2024-05-20 09:50:00,285.44,286.37,285.43,285.95,16522.0,277.7506,278.6556,277.7409,278.2469,16522.0
2024-05-20 10:00:00,285.92,286.26,285.24,285.88,9080.0,278.2177,278.5486,277.556,278.1788,9080.0
2024-05-20 10:10:00,285.9,286.35,285.65,285.75,4631.0,278.1982,278.6361,277.955,278.0523,4631.0
2024-05-20 10:20:00,285.6,285.61,285.27,285.42,1927.0,277.9063,277.9161,277.5852,277.7312,1927.0
2024-05-20 10:30:00,285.3,285.97,285.29,285.68,5690.0,277.6144,278.2664,277.6047,277.9842,5690.0
2024-05-20 10:40:00,285.71,286.23,285.63,285.86,3393.0,278.0134,278.5194,277.9355,278.1593,3393.0
2024-05-20 10:50:00,285.86,286.44,285.67,286.44,6350.0,278.1593,278.7237,277.9744,278.7237,6350.0
2024-05-20 11:00:00,286.41,286.41,285.89,286.0,1603.0,278.6945,278.6945,278.1885,278.2956,1603.0
2024-05-20 11:10:00,286.0,286.26,285.98,286.26,1450.0,278.2956,278.5486,278.2761,278.5486,1450.0
2024-05-20 11:20:00,286.28,286.8,285.93,286.57,4349.0,278.568,279.074,278.2274,278.8502,4349.0
2024-05-20 11:30:00,286.55,286.78,286.55,286.78,2325.0,278.8307,279.0545,278.8307,279.0545,2325.0
2024-05-20 11:40:00,286.78,286.82,286.45,286.55,5148.0,279.0545,279.0935,278.7334,278.8307,5148.0
2024-05-20 11:50:00,286.47,286.6,286.45,286.48,3290.0,278.7529,278.8794,278.7334,278.7626,3290.0
2024-05-20 12:00:00,286.53,286.53,286.15,286.26,6468.0,278.8113,278.8113,278.4415,278.5486,6468.0
2024-05-20 12:10:00,286.35,286.4,286.1,286.19,1309.0,278.6361,278.6848,278.3929,278.4804,1309.0
2024-05-20 12:20:00,286.26,286.42,286.12,286.23,1912.0,278.5486,278.7042,278.4123,278.5194,1912.0
2024-05-20 12:30:00,286.23,286.29,286.09,286.29,4164.0,278.5194,278.5777,278.3831,278.5777,4164.0
2024-05-20 12:40:00,286.3,286.36,286.05,286.05,2314.0,278.5875,278.6459,278.3442,278.3442,2314.0
2024-05-20 12:50:00,286.11,286.46,286.02,286.05,11289.0,278.4026,278.7432,278.315,278.3442,11289.0
2024-05-20 13:00:00,286.04,286.18,285.95,285.99,9535.0,278.3345,278.4707,278.2469,278.2858,9535.0
2024-05-20 13:10:00,285.98,286.16,285.88,286.08,6625.0,278.2761,278.4512,278.1788,278.3734,6625.0
2024-05-20 13:20:00,286.08,286.08,285.47,285.5,7076.0,278.3734,278.3734,277.7798,277.809,7076.0
2024-05-20 13:30:00,285.56,286.2,285.44,286.1,10121.0,277.8674,278.4902,277.7506,278.3929,10121.0
2024-05-20 13:40:00,286.1,286.18,285.84,285.96,3944.0,278.3929,278.4707,278.1399,278.2566,3944.0
2024-05-20 13:50:00,285.99,286.34,285.91,286.07,3117.0,278.2858,278.6264,278.208,278.3637,3117.0
2024-05-20 14:00:00,286.09,286.1,285.35,285.55,4881.0,278.3831,278.3929,277.6631,277.8577,4881.0
2024-05-20 14:10:00,285.39,285.45,284.88,285.18,9221.0,277.702,277.7604,277.2057,277.4976,9221.0
2024-05-20 14:20:00,285.33,285.56,285.25,285.31,2510.0,277.6436,277.8674,277.5658,277.6241,2510.0
2024-05-20 14:30:00,285.42,285.54,285.29,285.38,3483.0,277.7312,277.8479,277.6047,277.6923,3483.0
2024-05-20 14:40:00,285.46,285.46,285.15,285.16,4177.0,277.7701,277.7701,277.4685,277.4782,4177.0
2024-05-20 14:50:00,285.13,285.14,284.73,284.73,5474.0,277.449,277.4587,277.0598,277.0598,5474.0
2024-05-20 15:00:00,284.7,285.25,284.65,285.25,6456.0,277.0306,277.5658,276.9819,277.5658,6456.0
2024-05-20 15:10:00,285.17,285.23,285.02,285.05,4705.0,277.4879,277.5463,277.342,277.3711,4705.0
2024-05-20 15:20:00,285.0,285.05,284.71,285.05,7726.0,277.3225,277.3711,277.0403,277.3711,7726.0
2024-05-20 15:30:00,285.0,285.01,284.69,284.95,5922.0,277.3225,277.3322,277.0208,277.2738,5922.0
2024-05-20 15:40:00,284.91,284.96,284.42,284.57,14474.0,277.2349,277.2836,276.7581,276.9041,14474.0
2024-05-20 15:50:00,284.69,285.14,284.58,285.04,58290.0,277.0208,277.4587,276.9138,277.3614,58290.0
2024-05-21 09:30:00,284.67,285.52,283.46,284.57,21127.0,277.0014,277.8285,275.824,276.9041,21127.0
2024-05-21 09:40:00,284.9,286.44,284.34,286.25,6590.0,277.2252,278.7237,276.6803,278.5388,6590.0
2024-05-21 09:50:00,286.19,286.19,284.7,284.78,7757.0,278.4804,278.4804,277.0306,277.1084,7757.0
2024-05-21 10:00:00,284.78,284.9,284.23,284.38,6228.0,277.1084,277.2252,276.5732,276.7192,6228.0
2024-05-21 10:10:00,284.34,284.82,284.34,284.6,2766.0,276.6803,277.1473,276.6803,276.9333,2766.0
2024-05-21 10:20:00,284.63,284.97,284.2,284.79,7106.0,276.9625,277.2933,276.544,277.1182,7106.0
2024-05-21 10:30:00,284.62,284.74,283.98,283.98,13444.0,276.9527,277.0695,276.33,276.33,13444.0
2024-05-21 10:40:00,284.24,285.4,284.17,285.4,7081.0,276.583,277.7117,276.5149,277.7117,7081.0
2024-05-21 10:50:00,285.17,285.77,285.17,285.62,3354.0,277.4879,278.0718,277.4879,277.9258,3354.0
2024-05-21 11:00:00,285.55,285.55,284.8,284.89,5153.0,277.8577,277.8577,277.1279,277.2155,5153.0
2024-05-21 11:10:00,284.82,285.57,284.82,285.52,5235.0,277.1473,277.8771,277.1473,277.8285,5235.0
2024-05-21 11:20:00,285.49,285.87,285.29,285.79,6169.0,277.7993,278.1691,277.6047,278.0912,6169.0
2024-05-21 11:30:00,285.67,285.85,285.14,285.24,5888.0,277.9744,278.1496,277.4587,277.556,5888.0
2024-05-21 11:40:00,285.28,285.33,284.95,285.11,4154.0,277.595,277.6436,277.2738,277.4295,4154.0
2024-05-21 11:50:00,285.09,285.09,284.65,284.87,11839.0,277.4101,277.4101,276.9819,277.196,11839.0
2024-05-21 12:00:00,284.92,284.92,284.42,284.75,5007.0,277.2446,277.2446,276.7581,277.0792,5007.0
2024-05-21 12:10:00,284.75,284.95,284.59,284.77,3548.0,277.0792,277.2738,276.9235,277.0987,3548.0
2024-05-21 12:20:00,284.78,284.8,284.58,284.59,1452.0,277.1084,277.1279,276.9138,276.9235,1452.0
2024-05-21 12:30:00,284.75,284.76,284.58,284.75,2132.0,277.0792,277.089,276.9138,277.0792,2132.0
2024-05-21 12:40:00,284.71,284.78,284.46,284.54,3943.0,277.0403,277.1084,276.797,276.8749,3943.0
2024-05-21 12:50:00,284.58,284.58,284.28,284.34,3363.0,276.9138,276.9138,276.6219,276.6803,3363.0
2024-05-21 13:00:00,284.33,284.37,284.24,284.26,1107.0,276.6705,276.7095,276.583,276.6024,1107.0
2024-05-21 13:10:00,284.26,284.86,284.02,284.84,9275.0,276.6024,277.1863,276.3689,277.1668,9275.0
2024-05-21 13:20:00,284.73,284.87,284.57,284.73,2170.0,277.0598,277.196,276.9041,277.0598,2170.0
2024-05-21 13:30:00,284.74,284.99,284.54,284.99,1967.0,277.0695,277.3128,276.8749,277.3128,1967.0
2024-05-21 13:40:00,285.07,286.47,285.06,286.1,13107.0,277.3906,278.7529,277.3809,278.3929,13107.0
2024-05-21 13:50:00,286.21,286.61,285.83,285.91,10352.0,278.4999,278.8891,278.1301,278.208,10352.0
2024-05-21 14:00:00,285.94,286.03,285.45,285.46,4392.0,278.2372,278.3247,277.7604,277.7701,4392.0
2024-05-21 14:10:00,285.47,285.66,285.44,285.63,2482.0,277.7798,277.9647,277.7506,277.9355,2482.0
2024-05-21 14:20:00,285.71,286.11,285.63,285.67,6536.0,278.0134,278.4026,277.9355,277.9744,6536.0
2024-05-21 14:30:00,285.78,285.91,285.5,285.5,3153.0,278.0815,278.208,277.809,277.809,3153.0
2024-05-21 14:40:00,285.53,285.76,285.48,285.72,4011.0,277.8382,278.062,277.7896,278.0231,4011.0
2024-05-21 14:50:00,285.74,285.8,285.62,285.64,5810.0,278.0426,278.1009,277.9258,277.9453,5810.0
2024-05-21 15:00:00,285.67,285.71,285.22,285.39,7865.0,277.9744,278.0134,277.5366,277.702,7865.0
2024-05-21 15:10:00,285.48,286.04,285.42,285.8,9366.0,277.7896,278.3345,277.7312,278.1009,9366.0
2024-05-21 15:20:00,285.77,286.04,285.76,285.88,6085.0,278.0718,278.3345,278.062,278.1788,6085.0
2024-05-21 15:30:00,285.93,286.0,285.73,285.84,7230.0,278.2274,278.2956,278.0328,278.1399,7230.0
2024-05-21 15:40:00,285.88,286.24,285.69,286.11,19279.0,278.1788,278.5291,277.9939,278.4026,19279.0
2024-05-21 15:50:00,286.12,286.59,285.82,285.97,52766.0,278.4123,278.8697,278.1204,278.2664,52766.0
2024-05-22 09:30:00,285.7,286.83,285.7,286.22,10200.0,278.0036,279.1032,278.0036,278.5096,10200.0
2024-05-22 09:40:00,286.23,286.75,285.82,286.55,5034.0,278.5194,279.0254,278.1204,278.8307,5034.0
2024-05-22 09:50:00,286.75,288.26,286.74,288.25,5679.0,279.0254,280.4947,279.0156,280.4849,5679.0
2024-05-22 10:00:00,288.26,288.72,287.87,288.48,5790.0,280.4947,280.9423,280.1152,280.7087,5790.0
2024-05-22 10:10:00,288.48,288.62,287.51,287.75,7240.0,280.7087,280.845,279.7649,279.9984,7240.0
2024-05-22 10:20:00,287.83,288.68,287.39,288.68,8632.0,280.0763,280.9034,279.6481,280.9034,8632.0
2024-05-22 10:30:00,288.59,288.9,288.08,288.44,7426.0,280.8158,281.1174,280.3195,280.6698,7426.0
2024-05-22 10:40:00,288.3,288.57,287.87,287.89,4139.0,280.5336,280.7963,280.1152,280.1346,4139.0
2024-05-22 10:50:00,287.88,288.82,287.87,288.59,2510.0,280.1249,281.0396,280.1152,280.8158,2510.0
2024-05-22 11:00:00,288.53,288.64,287.72,287.88,8227.0,280.7574,280.8644,279.9692,280.1249,8227.0
2024-05-22 11:10:00,287.77,287.77,287.24,287.31,2789.0,280.0179,280.0179,279.5022,279.5703,2789.0
2024-05-22 11:20:00,287.37,287.38,286.95,287.33,4984.0,279.6286,279.6384,279.22,279.5897,4984.0
2024-05-22 11:30:00,287.34,287.49,287.0,287.01,1321.0,279.5995,279.7454,279.2686,279.2783,1321.0
2024-05-22 11:40:00,286.97,287.02,286.72,286.75,1800.0,279.2394,279.2881,278.9962,279.0254,1800.0
2024-05-22 11:50:00,286.69,286.89,286.22,286.89,10471.0,278.967,279.1616,278.5096,279.1616,10471.0
2024-05-22 12:00:00,286.86,287.47,286.78,287.31,2608.0,279.1324,279.726,279.0545,279.5703,2608.0
2024-05-22 12:10:00,287.16,287.37,286.97,287.19,2565.0,279.4243,279.6286,279.2394,279.4535,2565.0
2024-05-22 12:20:00,287.22,287.55,287.13,287.42,1914.0,279.4827,279.8038,279.3951,279.6773,1914.0
2024-05-22 12:30:00,287.43,287.43,287.28,287.28,700.0,279.687,279.687,279.5411,279.5411,700.0
2024-05-22 12:40:00,287.38,287.7,287.37,287.7,1600.0,279.6384,279.9498,279.6286,279.9498,1600.0
2024-05-22 12:50:00,287.52,287.52,287.29,287.49,2427.0,279.7746,279.7746,279.5508,279.7454,2427.0
2024-05-22 13:00:00,287.48,287.48,287.28,287.42,2451.0,279.7357,279.7357,279.5411,279.6773,2451.0
2024-05-22 13:10:00,287.35,287.39,286.98,287.02,6050.0,279.6092,279.6481,279.2492,279.2881,6050.0
2024-05-22 13:20:00,287.03,287.03,286.7,286.8,3248.0,279.2978,279.2978,278.9767,279.074,3248.0
2024-05-22 13:30:00,286.7,286.7,286.34,286.53,4555.0,278.9767,278.9767,278.6264,278.8113,4555.0
2024-05-22 13:40:00,286.4,286.72,286.4,286.72,1924.0,278.6848,278.9962,278.6848,278.9962,1924.0
2024-05-22 13:50:00,286.81,287.25,286.81,287.25,1283.0,279.0837,279.5119,279.0837,279.5119,1283.0
2024-05-22 14:00:00,287.25,287.35,286.46,287.13,6269.0,279.5119,279.6092,278.7432,279.3951,6269.0
2024-05-22 14:10:00,287.07,287.12,286.78,286.78,3621.0,279.3367,279.3854,279.0545,279.0545,3621.0
2024-05-22 14:20:00,286.85,286.85,286.07,286.07,2901.0,279.1227,279.1227,278.3637,278.3637,2901.0
2024-05-22 14:30:00,285.96,286.08,285.74,285.74,1110.0,278.2566,278.3734,278.0426,278.0426,1110.0
2024-05-22 14:40:00,285.8,285.8,285.45,285.78,3529.0,278.1009,278.1009,277.7604,278.0815,3529.0
2024-05-22 14:50:00,285.85,286.34,285.51,286.28,7356.0,278.1496,278.6264,277.8188,278.568,7356.0
2024-05-22 15:00:00,286.24,286.98,286.22,286.9,3485.0,278.5291,279.2492,278.5096,279.1713,3485.0
2024-05-22 15:10:00,286.9,287.11,286.19,286.19,13712.0,279.1713,279.3757,278.4804,278.4804,13712.0
2024-05-22 15:20:00,286.25,286.53,286.25,286.38,5200.0,278.5388,278.8113,278.5388,278.6653,5200.0
2024-05-22 15:30:00,286.51,287.17,286.36,286.7,7262.0,278.7918,279.434,278.6459,278.9767,7262.0
2024-05-22 15:40:00,286.75,286.81,286.33,286.36,10787.0,279.0254,279.0837,278.6167,278.6459,10787.0
2024-05-22 15:50:00,286.2,287.39,286.2,286.99,41442.0,278.4902,279.6481,278.4902,279.2589,41442.0
2024-05-23 09:30:00,286.11,286.53,283.88,284.21,8826.0,280.0501,280.4612,277.8673,278.1903,8826.0
2024-05-23 09:40:00,283.99,284.04,282.73,282.81,4389.0,277.975,278.0239,276.7416,276.82,4389.0
2024-05-23 09:50:00,283.08,283.12,282.15,282.56,9036.0,277.0842,277.1234,276.1739,276.5753,9036.0
2024-05-23 10:00:00,282.75,283.62,282.74,283.34,5718.0,276.7612,277.6128,276.7514,277.3387,5718.0
2024-05-23 10:10:00,283.35,283.6,283.09,283.33,5812.0,277.3485,277.5932,277.094,277.3289,5812.0
2024-05-23 10:20:00,283.54,283.55,282.34,282.47,6865.0,277.5345,277.5443,276.3599,276.4872,6865.0
2024-05-23 10:30:00,282.45,282.64,281.85,282.51,10620.0,276.4676,276.6536,275.8803,276.5263,10620.0
2024-05-23 10:40:00,282.49,282.94,282.48,282.71,4578.0,276.5067,276.9472,276.4969,276.7221,4578.0
2024-05-23 10:50:00,282.55,282.85,282.33,282.76,6917.0,276.5655,276.8591,276.3501,276.771,6917.0
2024-05-23 11:00:00,282.86,283.56,282.73,283.54,7593.0,276.8689,277.5541,276.7416,277.5345,7593.0
2024-05-23 11:10:00,283.7,284.5,283.67,284.38,3163.0,277.6911,278.4742,277.6617,278.3567,3163.0
2024-05-23 11:20:00,284.48,284.88,284.43,284.86,3406.0,278.4546,278.8461,278.4056,278.8265,3406.0
2024-05-23 11:30:00,284.85,284.93,284.25,284.59,8746.0,278.8167,278.8951,278.2295,278.5623,8746.0
2024-05-23 11:40:00,284.61,284.79,284.31,284.31,3339.0,278.5818,278.758,278.2882,278.2882,3339.0
2024-05-23 11:50:00,284.54,284.76,284.37,284.44,5290.0,278.5133,278.7287,278.3469,278.4154,5290.0
2024-05-23 12:00:00,284.51,284.73,284.48,284.51,2983.0,278.4839,278.6993,278.4546,278.4839,2983.0
2024-05-23 12:10:00,284.67,284.77,284.44,284.74,3702.0,278.6406,278.7384,278.4154,278.7091,3702.0
2024-05-23 12:20:00,284.74,285.02,284.55,285.02,5292.0,278.7091,278.9831,278.5231,278.9831,5292.0
2024-05-23 12:30:00,284.97,285.15,284.71,285.05,3599.0,278.9342,279.1104,278.6797,279.0125,3599.0
2024-05-23 12:40:00,284.96,285.05,284.62,284.62,4351.0,278.9244,279.0125,278.5916,278.5916,4351.0
2024-05-23 12:50:00,284.66,284.74,284.08,284.33,6003.0,278.6308,278.7091,278.0631,278.3078,6003.0
2024-05-23 13:00:00,284.41,284.48,284.2,284.37,1020.0,278.3861,278.4546,278.1805,278.3469,1020.0
2024-05-23 13:10:00,284.31,284.66,284.23,284.23,2859.0,278.2882,278.6308,278.2099,278.2099,2859.0
2024-05-23 13:20:00,284.1,284.53,283.94,284.5,3035.0,278.0826,278.5035,277.926,278.4742,3035.0
2024-05-23 13:30:00,284.51,284.52,282.62,283.14,19316.0,278.4839,278.4937,276.634,277.143,19316.0
2024-05-23 13:40:00,283.11,283.67,283.01,283.67,3756.0,277.1136,277.6617,277.0157,277.6617,3756.0
2024-05-23 13:50:00,283.59,283.66,283.01,283.06,2988.0,277.5834,277.652,277.0157,277.0647,2988.0
2024-05-23 14:00:00,283.05,283.05,282.51,282.75,2848.0,277.0549,277.0549,276.5263,276.7612,2848.0
2024-05-23 14:10:00,282.83,282.9,282.17,282.18,3839.0,276.8395,276.908,276.1935,276.2033,3839.0
2024-05-23 14:20:00,282.29,282.47,282.08,282.25,2702.0,276.311,276.4872,276.1054,276.2718,2702.0
2024-05-23 14:30:00,282.21,282.48,282.08,282.48,5136.0,276.2327,276.4969,276.1054,276.4969,5136.0
2024-05-23 14:40:00,282.48,282.48,282.01,282.01,2496.0,276.4969,276.4969,276.0369,276.0369,2496.0
2024-05-23 14:50:00,281.91,282.12,281.9,282.08,2138.0,275.939,276.1446,275.9292,276.1054,2138.0
2024-05-23 15:00:00,282.06,282.23,281.67,281.87,9420.0,276.0858,276.2522,275.7041,275.8999,9420.0
2024-05-23 15:10:00,281.88,282.2,281.5,281.99,13458.0,275.9097,276.2229,275.5377,276.0173,13458.0
2024-05-23 15:20:00,282.05,282.42,282.03,282.09,9848.0,276.0761,276.4382,276.0565,276.1152,9848.0
2024-05-23 15:30:00,282.08,282.25,281.95,282.16,9811.0,276.1054,276.2718,275.9782,276.1837,9811.0
2024-05-23 15:40:00,282.15,282.58,282.0,282.51,13450.0,276.1739,276.5948,276.0271,276.5263,13450.0
2024-05-23 15:50:00,282.57,284.03,282.52,284.0,67662.0,276.585,278.0141,276.5361,277.9848,67662.0
2024-05-24 09:30:00,285.08,286.0,283.91,285.63,15249.0,279.0419,279.9424,277.8967,279.5802,15249.0
2024-05-24 09:40:00,285.11,285.72,284.55,284.92,5130.0,279.0712,279.6683,278.5231,278.8853,5130.0
2024-05-24 09:50:00,285.02,285.09,283.09,283.7,21396.0,278.9831,279.0517,277.094,277.6911,21396.0
2024-05-24 10:00:00,283.44,284.8,283.44,284.55,3728.0,277.4366,278.7678,277.4366,278.5231,3728.0
2024-05-24 10:10:00,284.57,284.61,283.18,283.94,5104.0,278.5427,278.5818,277.1821,277.926,5104.0
2024-05-24 10:20:00,283.92,284.36,283.75,284.19,4362.0,277.9064,278.3371,277.74,278.1707,4362.0
2024-05-24 10:30:00,283.9,284.2,283.53,283.62,2297.0,277.8869,278.1805,277.5247,277.6128,2297.0
2024-05-24 10:40:00,283.54,283.57,282.91,283.16,4057.0,277.5345,277.5639,276.9178,277.1625,4057.0
2024-05-24 10:50:00,283.19,283.84,283.01,283.66,2662.0,277.1919,277.8281,277.0157,277.652,2662.0
2024-05-24 11:00:00,283.86,284.86,283.85,284.55,5142.0,277.8477,278.8265,277.8379,278.5231,5142.0
2024-05-24 11:10:00,284.54,284.9,284.54,284.62,5142.0,278.5133,278.8657,278.5133,278.5916,5142.0
2024-05-24 11:20:00,284.62,284.67,284.48,284.58,3101.0,278.5916,278.6406,278.4546,278.5525,3101.0
2024-05-24 11:30:00,284.6,285.19,284.6,284.82,4878.0,278.572,279.1495,278.572,278.7874,4878.0
2024-05-24 11:40:00,284.84,284.87,284.55,284.67,3732.0,278.807,278.8363,278.5231,278.6406,3732.0
2024-05-24 11:50:00,284.68,284.88,284.54,284.88,3007.0,278.6503,278.8461,278.5133,278.8461,3007.0
2024-05-24 12:00:00,284.74,285.03,284.54,285.02,6077.0,278.7091,278.9929,278.5133,278.9831,6077.0
2024-05-24 12:10:00,285.24,285.27,284.96,285.11,1300.0,279.1985,279.2279,278.9244,279.0712,1300.0
2024-05-24 12:20:00,285.08,285.16,284.69,284.96,3667.0,279.0419,279.1202,278.6601,278.9244,3667.0
2024-05-24 12:30:00,284.95,284.95,284.72,284.73,1000.0,278.9146,278.9146,278.6895,278.6993,1000.0
2024-05-24 12:40:00,284.55,284.85,284.47,284.85,2621.0,278.5231,278.8167,278.4448,278.8167,2621.0
2024-05-24 12:50:00,284.64,284.89,284.64,284.69,1878.0,278.6112,278.8559,278.6112,278.6601,1878.0
2024-05-24 13:00:00,284.55,284.7,284.05,284.24,20155.0,278.5231,278.6699,278.0337,278.2197,20155.0
2024-05-24 13:10:00,284.19,284.34,284.12,284.21,2868.0,278.1707,278.3175,278.1022,278.1903,2868.0
2024-05-24 13:20:00,284.34,284.85,284.34,284.63,5049.0,278.3175,278.8167,278.3175,278.6014,5049.0
2024-05-24 13:30:00,284.43,284.61,284.23,284.5,3049.0,278.4056,278.5818,278.2099,278.4742,3049.0
2024-05-24 13:40:00,284.44,284.46,284.27,284.27,1131.0,278.4154,278.435,278.249,278.249,1131.0
2024-05-24 13:50:00,284.27,284.82,284.27,284.82,4845.0,278.249,278.7874,278.249,278.7874,4845.0
2024-05-24 14:00:00,284.95,285.0,284.65,284.85,3066.0,278.9146,278.9636,278.621,278.8167,3066.0
2024-05-24 14:10:00,284.88,284.99,284.73,284.99,1150.0,278.8461,278.9538,278.6993,278.9538,1150.0
2024-05-24 14:20:00,284.74,284.87,284.23,284.46,2118.0,278.7091,278.8363,278.2099,278.435,2118.0
2024-05-24 14:30:00,284.48,284.57,284.48,284.57,1280.0,278.4546,278.5427,278.4546,278.5427,1280.0
2024-05-24 14:40:00,284.68,284.89,284.48,284.68,2502.0,278.6503,278.8559,278.4546,278.6503,2502.0
2024-05-24 14:50:00,284.48,284.61,284.19,284.19,4967.0,278.4546,278.5818,278.1707,278.1707,4967.0
2024-05-24 15:00:00,284.3,284.67,284.22,284.67,1567.0,278.2784,278.6406,278.2001,278.6406,1567.0
2024-05-24 15:10:00,284.64,284.64,284.21,284.42,10935.0,278.6112,278.6112,278.1903,278.3959,10935.0
2024-05-24 15:20:00,284.55,284.81,284.55,284.69,3436.0,278.5231,278.7776,278.5231,278.6601,3436.0
2024-05-24 15:30:00,284.81,284.89,284.62,284.82,5150.0,278.7776,278.8559,278.5916,278.7874,5150.0
2024-05-24 15:40:00,284.69,284.98,284.6,284.71,8509.0,278.6601,278.944,278.572,278.6797,8509.0
2024-05-24 15:50:00,284.68,284.92,284.35,284.91,35083.0,278.6503,278.8853,278.3273,278.8755,35083.0
2024-05-28 09:30:00,284.01,284.99,281.97,282.75,20315.0,277.9945,278.9538,275.9977,276.7612,20315.0
2024-05-28 09:40:00,282.56,283.01,282.54,282.61,6203.0,276.5753,277.0157,276.5557,276.6242,6203.0
2024-05-28 09:50:00,282.63,282.63,280.55,281.81,11697.0,276.6438,276.6438,274.6078,275.8411,11697.0
2024-05-28 10:00:00,281.8,282.28,281.04,281.05,8578.0,275.8313,276.3012,275.0874,275.0972,8578.0
2024-05-28 10:10:00,281.04,282.12,280.65,282.11,7662.0,275.0874,276.1446,274.7057,276.1348,7662.0
2024-05-28 10:20:00,282.01,282.38,281.55,282.08,20571.0,276.0369,276.3991,275.5866,276.1054,20571.0
2024-05-28 10:30:00,282.38,282.38,282.17,282.25,7832.0,276.3991,276.3991,276.1935,276.2718,7832.0
2024-05-28 10:40:00,282.29,283.09,282.22,282.81,7242.0,276.311,277.094,276.2425,276.82,7242.0
2024-05-28 10:50:00,282.82,283.07,282.75,282.92,5520.0,276.8297,277.0744,276.7612,276.9276,5520.0
2024-05-28 11:00:00,282.93,282.93,282.24,282.43,8879.0,276.9374,276.9374,276.262,276.448,8879.0
2024-05-28 11:10:00,282.34,283.17,282.27,283.17,2905.0,276.3599,277.1723,276.2914,277.1723,2905.0
2024-05-28 11:20:00,283.18,283.18,282.43,282.49,1744.0,277.1821,277.1821,276.448,276.5067,1744.0
2024-05-28 11:30:00,282.36,282.36,281.48,281.68,4503.0,276.3795,276.3795,275.5181,275.7139,4503.0
2024-05-28 11:40:00,281.69,282.33,281.68,282.01,2291.0,275.7237,276.3501,275.7139,276.0369,2291.0
2024-05-28 11:50:00,282.18,282.36,281.92,281.92,2880.0,276.2033,276.3795,275.9488,275.9488,2880.0
2024-05-28 12:00:00,282.12,282.12,281.5,281.63,8655.0,276.1446,276.1446,275.5377,275.6649,8655.0
2024-05-28 12:10:00,281.58,282.08,281.58,281.62,3730.0,275.616,276.1054,275.616,275.6552,3730.0
2024-05-28 12:20:00,281.58,281.85,281.58,281.74,1343.0,275.616,275.8803,275.616,275.7726,1343.0
2024-05-28 12:30:00,281.78,282.02,281.61,281.61,3274.0,275.8118,276.0467,275.6454,275.6454,3274.0
2024-05-28 12:40:00,281.71,281.71,281.52,281.53,1149.0,275.7433,275.7433,275.5573,275.5671,1149.0
2024-05-28 12:50:00,281.34,281.45,280.88,280.94,1585.0,275.3811,275.4888,274.9308,274.9896,1585.0
2024-05-28 13:00:00,281.14,281.14,280.57,280.92,3464.0,275.1853,275.1853,274.6274,274.97,3464.0
2024-05-28 13:10:00,280.93,281.1,280.42,280.45,11946.0,274.9798,275.1462,274.4806,274.5099,11946.0
2024-05-28 13:20:00,280.46,280.71,280.16,280.16,3120.0,274.5197,274.7644,274.2261,274.2261,3120.0
2024-05-28 13:30:00,280.04,280.54,280.04,280.25,3812.0,274.1086,274.598,274.1086,274.3142,3812.0
2024-05-28 13:40:00,280.06,280.19,279.54,279.55,2092.0,274.1282,274.2554,273.6192,273.629,2092.0
2024-05-28 13:50:00,279.61,279.66,279.27,279.56,3112.0,273.6877,273.7367,273.3549,273.6388,3112.0
2024-05-28 14:00:00,279.65,279.78,279.24,279.33,3471.0,273.7269,273.8541,273.3256,273.4137,3471.0
2024-05-28 14:10:00,279.33,279.38,278.74,279.03,9675.0,273.4137,273.4626,272.8362,273.12,9675.0
2024-05-28 14:20:00,278.93,278.98,278.5,278.64,6032.0,273.0221,273.0711,272.6012,272.7383,6032.0
2024-05-28 14:30:00,278.39,278.5,277.99,278.37,6945.0,272.4936,272.6012,272.102,272.474,6945.0
2024-05-28 14:40:00,278.38,278.68,278.05,278.26,8061.0,272.4838,272.7774,272.1608,272.3663,8061.0
2024-05-28 14:50:00,278.05,278.69,277.75,278.47,13883.0,272.1608,272.7872,271.8671,272.5719,13883.0
2024-05-28 15:00:00,278.33,278.54,278.04,278.17,6677.0,272.4348,272.6404,272.151,272.2782,6677.0
2024-05-28 15:10:00,278.24,278.24,277.91,278.06,7271.0,272.3468,272.3468,272.0237,272.1706,7271.0
2024-05-28 15:20:00,278.19,278.44,277.85,277.85,10391.0,272.2978,272.5425,271.965,271.965,10391.0
2024-05-28 15:30:00,277.85,278.25,277.79,278.22,12692.0,271.965,272.3565,271.9063,272.3272,12692.0
2024-05-28 15:40:00,278.22,278.69,278.2,278.56,11038.0,272.3272,272.7872,272.3076,272.66,11038.0
2024-05-28 15:50:00,278.54,279.09,278.11,278.25,62283.0,272.6404,273.1787,272.2195,272.3565,62283.0
2024-05-29 09:30:00,275.76,276.3,274.16,275.02,9703.0,269.9193,270.4478,268.3532,269.195,9703.0
2024-05-29 09:40:00,274.91,276.1,274.91,275.02,5313.0,269.0873,270.2521,269.0873,269.195,5313.0
2024-05-29 09:50:00,275.27,275.94,275.19,275.94,4551.0,269.4397,270.0955,269.3614,270.0955,4551.0
2024-05-29 10:00:00,275.69,276.53,275.44,276.42,14346.0,269.8508,270.673,269.6061,270.5653,14346.0
2024-05-29 10:10:00,276.07,276.07,274.78,275.32,4440.0,270.2227,270.2227,268.96,269.4886,4440.0
2024-05-29 10:20:00,275.18,275.56,274.99,275.03,4582.0,269.3516,269.7235,269.1656,269.2047,4582.0
2024-05-29 10:30:00,275.04,275.92,274.88,275.69,5625.0,269.2145,270.0759,269.0579,269.8508,5625.0
2024-05-29 10:40:00,275.6,275.82,274.78,275.31,6126.0,269.7627,269.978,268.96,269.4788,6126.0
2024-05-29 10:50:00,275.19,275.55,275.12,275.36,2875.0,269.3614,269.7137,269.2928,269.5277,2875.0
2024-05-29 11:00:00,275.12,275.12,274.6,274.62,2866.0,269.2928,269.2928,268.7838,268.8034,2866.0
2024-05-29 11:10:00,274.43,274.49,274.03,274.13,2780.0,268.6174,268.6762,268.2259,268.3238,2780.0
2024-05-29 11:20:00,274.23,274.34,273.67,274.22,10647.0,268.4217,268.5294,267.8735,268.4119,10647.0
2024-05-29 11:30:00,274.14,274.33,273.94,274.26,5091.0,268.3336,268.5196,268.1378,268.451,5091.0
2024-05-29 11:40:00,274.35,274.43,273.9,274.2,4791.0,268.5391,268.6174,268.0987,268.3923,4791.0
2024-05-29 11:50:00,274.29,274.54,274.14,274.38,2418.0,268.4804,268.7251,268.3336,268.5685,2418.0
2024-05-29 12:00:00,274.38,274.68,274.2,274.43,6434.0,268.5685,268.8622,268.3923,268.6174,6434.0
2024-05-29 12:10:00,274.49,274.75,274.26,274.75,7466.0,268.6762,268.9307,268.451,268.9307,7466.0
2024-05-29 12:20:00,274.82,275.18,274.81,275.1,1621.0,268.9992,269.3516,268.9894,269.2733,1621.0
2024-05-29 12:30:00,274.95,275.03,274.9,274.95,793.0,269.1264,269.2047,269.0775,269.1264,793.0
2024-05-29 12:40:00,275.11,275.11,274.64,274.85,1807.0,269.283,269.283,268.823,269.0286,1807.0
2024-05-29 12:50:00,274.79,275.09,274.69,274.81,5688.0,268.9698,269.2635,268.8719,268.9894,5688.0
2024-05-29 13:00:00,274.91,274.91,274.4,274.52,2983.0,269.0873,269.0873,268.5881,268.7055,2983.0
2024-05-29 13:10:00,274.67,274.69,274.25,274.25,1400.0,268.8524,268.8719,268.4413,268.4413,1400.0
2024-05-29 13:20:00,274.25,274.26,273.87,274.11,7483.0,268.4413,268.451,268.0693,268.3042,7483.0
2024-05-29 13:30:00,274.11,274.12,273.91,273.99,3796.0,268.3042,268.314,268.1085,268.1868,3796.0
2024-05-29 13:40:00,274.14,274.59,274.11,274.46,4414.0,268.3336,268.7741,268.3042,268.6468,4414.0
2024-05-29 13:50:00,274.46,274.9,274.4,274.86,3152.0,268.6468,269.0775,268.5881,269.0383,3152.0
2024-05-29 14:00:00,274.54,274.69,274.17,274.69,3221.0,268.7251,268.8719,268.363,268.8719,3221.0
2024-05-29 14:10:00,274.69,274.69,274.28,274.36,3701.0,268.8719,268.8719,268.4706,268.5489,3701.0
2024-05-29 14:20:00,274.37,274.39,273.97,274.01,3374.0,268.5587,268.5783,268.1672,268.2063,3374.0
2024-05-29 14:30:00,274.01,274.1,273.8,274.1,4925.0,268.2063,268.2944,268.0008,268.2944,4925.0
2024-05-29 14:40:00,274.16,274.34,273.66,273.77,5830.0,268.3532,268.5294,267.8638,267.9714,5830.0
2024-05-29 14:50:00,273.89,274.3,273.89,273.98,3435.0,268.0889,268.4902,268.0889,268.177,3435.0
2024-05-29 15:00:00,273.91,274.14,273.9,273.99,2577.0,268.1085,268.3336,268.0987,268.1868,2577.0
2024-05-29 15:10:00,274.0,274.3,273.93,274.3,3960.0,268.1966,268.4902,268.128,268.4902,3960.0
2024-05-29 15:20:00,274.34,274.42,273.99,274.25,6052.0,268.5294,268.6077,268.1868,268.4413,6052.0
2024-05-29 15:30:00,274.14,274.93,274.05,274.82,6092.0,268.3336,269.1069,268.2455,268.9992,6092.0
2024-05-29 15:40:00,274.77,275.04,274.65,274.84,12722.0,268.9502,269.2145,268.8328,269.0188,12722.0
2024-05-29 15:50:00,274.97,274.98,273.96,274.75,57531.0,269.146,269.1558,268.1574,268.9307,57531.0
2024-05-30 09:30:00,275.29,275.8,274.48,275.16,6773.0,269.4592,269.9584,268.6664,269.332,6773.0
2024-05-30 09:40:00,275.44,275.85,275.2,275.85,1897.0,269.6061,270.0074,269.3711,270.0074,1897.0
2024-05-30 09:50:00,275.36,276.61,275.36,276.59,4748.0,269.5277,270.7513,269.5277,270.7317,4748.0
2024-05-30 10:00:00,276.74,277.54,276.31,277.37,7601.0,270.8785,271.6616,270.4576,271.4952,7601.0
2024-05-30 10:10:00,277.02,277.02,275.63,275.94,6351.0,271.1526,271.1526,269.792,270.0955,6351.0
2024-05-30 10:20:00,275.94,277.59,275.94,277.59,13209.0,270.0955,271.7105,270.0955,271.7105,13209.0
2024-05-30 10:30:00,277.22,278.03,277.22,277.95,10700.0,271.3484,272.1412,271.3484,272.0629,10700.0
2024-05-30 10:40:00,277.94,278.22,277.21,277.42,7900.0,272.0531,272.3272,271.3386,271.5441,7900.0
2024-05-30 10:50:00,277.57,277.69,277.07,277.48,1271.0,271.6909,271.8084,271.2015,271.6028,1271.0
2024-05-30 11:00:00,277.44,277.76,277.26,277.43,3810.0,271.5637,271.8769,271.3875,271.5539,3810.0
2024-05-30 11:10:00,277.92,278.08,277.11,277.13,15737.0,272.0335,272.1901,271.2407,271.2603,15737.0
2024-05-30 11:20:00,277.13,277.6,276.7,276.71,12292.0,271.2603,271.7203,270.8394,270.8492,12292.0
2024-05-30 11:30:00,276.72,276.94,276.47,276.76,1256.0,270.8589,271.0743,270.6142,270.8981,1256.0
2024-05-30 11:40:00,276.56,276.57,275.99,276.28,12382.0,270.7023,270.7121,270.1444,270.4283,12382.0
2024-05-30 11:50:00,276.23,276.25,275.91,276.25,2000.0,270.3793,270.3989,270.0661,270.3989,2000.0
2024-05-30 12:00:00,276.25,276.74,276.12,276.74,2865.0,270.3989,270.8785,270.2717,270.8785,2865.0
2024-05-30 12:10:00,276.57,276.86,276.5,276.71,4395.0,270.7121,270.996,270.6436,270.8492,4395.0
2024-05-30 12:20:00,276.65,276.84,276.51,276.68,1133.0,270.7904,270.9764,270.6534,270.8198,1133.0
2024-05-30 12:30:00,276.71,277.29,276.6,277.23,2479.0,270.8492,271.4169,270.7415,271.3581,2479.0
2024-05-30 12:40:00,277.25,277.7,277.19,277.59,3087.0,271.3777,271.8182,271.319,271.7105,3087.0
2024-05-30 12:50:00,277.56,278.22,277.56,277.95,5054.0,271.6812,272.3272,271.6812,272.0629,5054.0
2024-05-30 13:00:00,277.99,278.43,277.78,278.08,4877.0,272.102,272.5327,271.8965,272.1901,4877.0
2024-05-30 13:10:00,278.04,278.5,278.04,278.22,4633.0,272.151,272.6012,272.151,272.3272,4633.0
2024-05-30 13:20:00,278.24,278.46,277.99,278.46,3773.0,272.3468,272.5621,272.102,272.5621,3773.0
2024-05-30 13:30:00,278.46,278.81,278.23,278.81,1737.0,272.5621,272.9047,272.337,272.9047,1737.0
2024-05-30 13:40:00,278.77,279.05,278.66,278.66,6227.0,272.8655,273.1396,272.7579,272.7579,6227.0
2024-05-30 13:50:00,278.64,278.78,278.49,278.76,3528.0,272.7383,272.8753,272.5915,272.8557,3528.0
2024-05-30 14:00:00,278.79,278.8,278.5,278.73,5502.0,272.8851,272.8949,272.6012,272.8264,5502.0
2024-05-30 14:10:00,278.79,279.12,278.4,278.54,5814.0,272.8851,273.2081,272.5034,272.6404,5814.0
2024-05-30 14:20:00,278.31,279.06,278.31,279.01,2928.0,272.4153,273.1494,272.4153,273.1004,2928.0
2024-05-30 14:30:00,279.03,279.34,278.76,278.76,7457.0,273.12,273.4235,272.8557,272.8557,7457.0
2024-05-30 14:40:00,278.98,279.27,278.87,279.05,5109.0,273.0711,273.3549,272.9634,273.1396,5109.0
2024-05-30 14:50:00,279.15,279.26,278.97,279.06,6388.0,273.2375,273.3451,273.0613,273.1494,6388.0
2024-05-30 15:00:00,279.06,279.06,278.53,278.65,5416.0,273.1494,273.1494,272.6306,272.7481,5416.0
2024-05-30 15:10:00,278.53,278.91,278.51,278.53,8739.0,272.6306,273.0026,272.611,272.6306,8739.0
2024-05-30 15:20:00,278.48,278.83,278.4,278.83,6175.0,272.5817,272.9243,272.5034,272.9243,6175.0
2024-05-30 15:30:00,278.87,278.93,278.37,278.65,15093.0,272.9634,273.0221,272.474,272.7481,15093.0
2024-05-30 15:40:00,278.63,278.81,278.48,278.5,21029.0,272.7285,272.9047,272.5817,272.6012,21029.0
2024-05-30 15:50:00,278.43,279.51,278.43,279.26,87116.0,272.5327,273.5899,272.5327,273.3451,87116.0
2024-05-31 09:30:00,278.52,278.72,277.5,278.23,10631.0,272.6208,272.8166,271.6224,272.337,10631.0
2024-05-31 09:40:00,278.0,278.06,276.98,277.19,3950.0,272.1118,272.1706,271.1134,271.319,3950.0
2024-05-31 09:50:00,277.05,277.24,276.69,276.94,6200.0,271.182,271.3679,270.8296,271.0743,6200.0
2024-05-31 10:00:00,276.71,277.38,276.34,276.34,3790.0,270.8492,271.505,270.487,270.487,3790.0
2024-05-31 10:10:00,276.47,276.47,274.83,275.52,10701.0,270.6142,270.6142,269.009,269.6844,10701.0
2024-05-31 10:20:00,275.57,276.09,275.4,275.71,9762.0,269.7333,270.2423,269.5669,269.8703,9762.0
2024-05-31 10:30:00,275.51,276.01,275.47,275.71,3405.0,269.6746,270.164,269.6354,269.8703,3405.0
2024-05-31 10:40:00,275.74,275.95,275.42,275.42,4303.0,269.8997,270.1053,269.5865,269.5865,4303.0
2024-05-31 10:50:00,275.35,275.82,275.1,275.49,16253.0,269.518,269.978,269.2733,269.655,16253.0
2024-05-31 11:00:00,275.34,275.34,274.61,274.97,12908.0,269.5082,269.5082,268.7936,269.146,12908.0
2024-05-31 11:10:00,275.21,275.33,275.03,275.08,4675.0,269.3809,269.4984,269.2047,269.2537,4675.0
2024-05-31 11:20:00,275.06,275.86,275.06,275.68,12930.0,269.2341,270.0172,269.2341,269.841,12930.0
2024-05-31 11:30:00,275.74,276.24,275.65,276.11,4276.0,269.8997,270.3891,269.8116,270.2619,4276.0
2024-05-31 11:40:00,276.14,276.59,276.14,276.59,632.0,270.2912,270.7317,270.2912,270.7317,632.0
2024-05-31 11:50:00,276.81,277.21,276.55,276.66,5136.0,270.947,271.3386,270.6925,270.8002,5136.0
2024-05-31 12:00:00,276.49,276.72,275.87,276.16,6785.0,270.6338,270.8589,270.0269,270.3108,6785.0
2024-05-31 12:10:00,275.81,276.07,275.74,275.75,2310.0,269.9682,270.2227,269.8997,269.9095,2310.0
2024-05-31 12:20:00,275.45,275.91,275.42,275.91,1865.0,269.6158,270.0661,269.5865,270.0661,1865.0
2024-05-31 12:30:00,275.87,276.22,275.71,275.8,3467.0,270.0269,270.3695,269.8703,269.9584,3467.0
2024-05-31 12:40:00,275.88,276.27,275.88,276.03,5299.0,270.0367,270.4185,270.0367,270.1836,5299.0
2024-05-31 12:50:00,276.1,276.5,276.06,276.38,8069.0,270.2521,270.6436,270.2129,270.5261,8069.0
2024-05-31 13:00:00,276.42,277.32,276.34,277.24,5112.0,270.5653,271.4462,270.487,271.3679,5112.0
2024-05-31 13:10:00,277.32,277.89,277.24,277.74,2812.0,271.4462,272.0042,271.3679,271.8573,2812.0
2024-05-31 13:20:00,277.63,277.95,277.57,277.95,3306.0,271.7497,272.0629,271.6909,272.0629,3306.0
2024-05-31 13:30:00,277.82,277.99,277.53,277.78,3357.0,271.9356,272.102,271.6518,271.8965,3357.0
2024-05-31 13:40:00,277.79,277.86,277.58,277.8,3188.0,271.9063,271.9748,271.7007,271.9161,3188.0
2024-05-31 13:50:00,277.88,278.16,277.58,278.16,4822.0,271.9944,272.2684,271.7007,272.2684,4822.0
2024-05-31 14:00:00,278.2,278.52,278.15,278.3,8181.0,272.3076,272.6208,272.2587,272.4055,8181.0
2024-05-31 14:10:00,278.27,278.99,278.22,278.87,5185.0,272.3761,273.0809,272.3272,272.9634,5185.0
2024-05-31 14:20:00,278.87,279.17,278.63,278.63,5791.0,272.9634,273.2571,272.7285,272.7285,5791.0
2024-05-31 14:30:00,278.6,278.93,278.52,278.9,5110.0,272.6991,273.0221,272.6208,272.9928,5110.0
2024-05-31 14:40:00,278.97,279.27,278.68,278.68,6573.0,273.0613,273.3549,272.7774,272.7774,6573.0
2024-05-31 14:50:00,278.81,279.02,278.49,278.9,5627.0,272.9047,273.1102,272.5915,272.9928,5627.0
2024-05-31 15:00:00,278.9,279.07,278.76,278.84,5091.0,272.9928,273.1592,272.8557,272.934,5091.0
2024-05-31 15:10:00,278.82,278.94,278.49,278.69,7257.0,272.9145,273.0319,272.5915,272.7872,7257.0
2024-05-31 15:20:00,278.61,279.04,278.29,278.41,9735.0,272.7089,273.1298,272.3957,272.5131,9735.0
2024-05-31 15:30:00,278.52,278.73,278.13,278.6,5514.0,272.6208,272.8264,272.2391,272.6991,5514.0
2024-05-31 15:40:00,278.54,279.6,278.49,279.43,21703.0,272.6404,273.6779,272.5915,273.5115,21703.0
2024-05-31 15:50:00,279.7,281.76,279.28,281.47,109754.0,273.7758,275.7922,273.3647,275.5083,109754.0
2024-06-03 09:30:00,282.0,282.55,280.13,280.7,15281.0,276.0271,276.5655,274.1967,274.7546,15281.0
2024-06-03 09:40:00,280.36,281.05,279.68,280.19,6411.0,274.4218,275.0972,273.7563,274.2554,6411.0
2024-06-03 09:50:00,280.16,280.16,277.93,278.16,2942.0,274.2261,274.2261,272.0433,272.2684,2942.0
2024-06-03 10:00:00,277.61,278.41,277.3,277.87,17095.0,271.7301,272.5131,271.4267,271.9846,17095.0
2024-06-03 10:10:00,278.08,278.18,276.27,276.27,9566.0,272.1901,272.288,270.4185,270.4185,9566.0
2024-06-03 10:20:00,276.35,276.46,275.31,275.43,3198.0,270.4968,270.6045,269.4788,269.5963,3198.0
2024-06-03 10:30:00,275.36,275.36,274.65,274.84,7564.0,269.5277,269.5277,268.8328,269.0188,7564.0
2024-06-03 10:40:00,274.83,275.68,274.65,274.68,7065.0,269.009,269.841,268.8328,268.8622,7065.0
2024-06-03 10:50:00,274.88,275.81,274.7,274.71,4355.0,269.0579,269.9682,268.8817,268.8915,4355.0
2024-06-03 11:00:00,274.65,275.05,274.65,274.96,7083.0,268.8328,269.2243,268.8328,269.1362,7083.0
2024-06-03 11:10:00,274.84,275.31,274.65,275.0,13372.0,269.0188,269.4788,268.8328,269.1754,13372.0
2024-06-03 11:20:00,274.78,275.08,273.75,275.08,12596.0,268.96,269.2537,267.9519,269.2537,12596.0
2024-06-03 11:30:00,274.68,274.68,273.42,273.42,4749.0,268.8622,268.8622,267.6288,267.6288,4749.0
2024-06-03 11:40:00,273.42,274.5,273.04,274.11,5392.0,267.6288,268.686,267.2569,268.3042,5392.0
2024-06-03 11:50:00,273.96,275.04,273.93,274.38,12545.0,268.1574,269.2145,268.128,268.5685,12545.0
2024-06-03 12:00:00,274.73,274.73,273.35,273.37,3503.0,268.9111,268.9111,267.5603,267.5799,3503.0
2024-06-03 12:10:00,273.61,273.64,273.35,273.35,6597.0,267.8148,267.8442,267.5603,267.5603,6597.0
2024-06-03 12:20:00,273.35,273.73,272.83,273.21,9075.0,267.5603,267.9323,267.0513,267.4233,9075.0
2024-06-03 12:30:00,273.2,273.67,272.82,273.67,3846.0,267.4135,267.8735,267.0415,267.8735,3846.0
2024-06-03 12:40:00,273.93,273.94,273.36,273.6,5013.0,268.128,268.1378,267.5701,267.805,5013.0
2024-06-03 12:50:00,273.61,274.09,273.43,273.89,6032.0,267.8148,268.2846,267.6386,268.0889,6032.0
2024-06-03 13:00:00,273.74,273.74,273.09,273.15,3872.0,267.9421,267.9421,267.3058,267.3646,3872.0
2024-06-03 13:10:00,273.11,273.71,272.72,273.28,8888.0,267.3254,267.9127,266.9437,267.4918,8888.0
2024-06-03 13:20:00,273.68,274.0,273.26,273.78,50647.0,267.8833,268.1966,267.4722,267.9812,50647.0
2024-06-03 13:30:00,273.93,274.29,273.89,274.15,2542.0,268.128,268.4804,268.0889,268.3434,2542.0
2024-06-03 13:40:00,274.13,274.52,274.13,274.19,4364.0,268.3238,268.7055,268.3238,268.3825,4364.0
2024-06-03 13:50:00,274.28,274.51,274.06,274.44,7532.0,268.4706,268.6958,268.2553,268.6272,7532.0
2024-06-03 14:00:00,274.52,274.85,274.48,274.76,1907.0,268.7055,269.0286,268.6664,268.9405,1907.0
2024-06-03 14:10:00,274.68,274.85,274.38,274.64,3738.0,268.8622,269.0286,268.5685,268.823,3738.0
2024-06-03 14:20:00,274.64,275.31,274.64,275.09,4472.0,268.823,269.4788,268.823,269.2635,4472.0
2024-06-03 14:30:00,274.93,275.46,274.93,275.41,2381.0,269.1069,269.6256,269.1069,269.5767,2381.0
2024-06-03 14:40:00,275.5,275.78,275.29,275.33,4182.0,269.6648,269.9389,269.4592,269.4984,4182.0
2024-06-03 14:50:00,275.29,275.55,274.99,275.55,3504.0,269.4592,269.7137,269.1656,269.7137,3504.0
2024-06-03 15:00:00,275.43,276.0,275.41,276.0,2424.0,269.5963,270.1542,269.5767,270.1542,2424.0
2024-06-03 15:10:00,275.98,275.98,275.65,275.66,4112.0,270.1346,270.1346,269.8116,269.8214,4112.0
2024-06-03 15:20:00,275.84,275.98,275.36,275.67,5573.0,269.9976,270.1346,269.5277,269.8312,5573.0
2024-06-03 15:30:00,275.66,275.66,274.62,274.88,14271.0,269.8214,269.8214,268.8034,269.0579,14271.0
2024-06-03 15:40:00,275.01,275.15,274.82,274.82,18115.0,269.1852,269.3222,268.9992,268.9992,18115.0
2024-06-03 15:50:00,274.86,275.47,274.69,275.25,53423.0,269.0383,269.6354,268.8719,269.4201,53423.0
2024-06-04 09:30:00,274.1,274.87,273.2,274.42,11828.0,268.2944,269.0481,267.4135,268.6077,11828.0
2024-06-04 09:40:00,273.98,274.57,273.61,274.28,19100.0,268.177,268.7545,267.8148,268.4706,19100.0
2024-06-04 09:50:00,274.28,274.53,273.76,274.15,2683.0,268.4706,268.7153,267.9616,268.3434,2683.0
2024-06-04 10:00:00,274.28,275.48,274.12,275.47,7752.0,268.4706,269.6452,268.314,269.6354,7752.0
2024-06-04 10:10:00,275.24,275.9,274.89,275.9,5002.0,269.4103,270.0563,269.0677,270.0563,5002.0
2024-06-04 10:20:00,275.99,276.01,275.13,275.25,8231.0,270.1444,270.164,269.3026,269.4201,8231.0
2024-06-04 10:30:00,275.36,275.67,274.89,274.89,3387.0,269.5277,269.8312,269.0677,269.0677,3387.0
2024-06-04 10:40:00,275.22,275.39,274.66,274.93,6603.0,269.3907,269.5571,268.8426,269.1069,6603.0
2024-06-04 10:50:00,275.02,275.02,274.05,274.32,2732.0,269.195,269.195,268.2455,268.5098,2732.0
2024-06-04 11:00:00,274.61,274.61,273.86,274.47,2653.0,268.7936,268.7936,268.0595,268.6566,2653.0
2024-06-04 11:10:00,274.41,274.64,274.38,274.63,2563.0,268.5979,268.823,268.5685,268.8132,2563.0
2024-06-04 11:20:00,274.73,274.92,274.26,274.26,5499.0,268.9111,269.0971,268.451,268.451,5499.0
2024-06-04 11:30:00,274.29,274.41,273.75,273.79,4489.0,268.4804,268.5979,267.9519,267.991,4489.0
2024-06-04 11:40:00,273.91,273.91,273.49,273.66,3301.0,268.1085,268.1085,267.6974,267.8638,3301.0
2024-06-04 11:50:00,273.8,273.81,273.34,273.38,3881.0,268.0008,268.0106,267.5505,267.5897,3881.0
2024-06-04 12:00:00,273.22,273.39,272.32,272.55,7119.0,267.4331,267.5995,266.5521,266.7773,7119.0
2024-06-04 12:10:00,272.56,272.73,271.87,272.41,20536.0,266.7871,266.9535,266.1117,266.6402,20536.0
2024-06-04 12:20:00,272.49,272.64,272.16,272.17,4812.0,266.7185,266.8654,266.3955,266.4053,4812.0
2024-06-04 12:30:00,272.14,272.18,271.8,271.86,4386.0,266.376,266.4151,266.0432,266.1019,4386.0
2024-06-04 12:40:00,271.97,272.64,271.89,272.64,2594.0,266.2096,266.8654,266.1312,266.8654,2594.0
2024-06-04 12:50:00,272.5,272.58,272.09,272.25,7307.0,266.7283,266.8066,266.327,266.4836,7307.0
2024-06-04 13:00:00,272.25,272.25,271.56,271.68,3254.0,266.4836,266.4836,265.8082,265.9257,3254.0
2024-06-04 13:10:00,271.68,272.28,271.67,272.05,4689.0,265.9257,266.513,265.9159,266.2879,4689.0
2024-06-04 13:20:00,272.13,272.24,271.99,272.13,5491.0,266.3662,266.4738,266.2291,266.3662,5491.0
2024-06-04 13:30:00,272.35,272.42,271.76,271.85,9753.0,266.5815,266.65,266.004,266.0921,9753.0
2024-06-04 13:40:00,271.85,273.02,271.84,272.99,7052.0,266.0921,267.2373,266.0823,267.2079,7052.0
2024-06-04 13:50:00,273.02,273.09,272.91,272.93,3057.0,267.2373,267.3058,267.1296,267.1492,3057.0
2024-06-04 14:00:00,272.98,273.38,272.98,273.28,2969.0,267.1982,267.5897,267.1982,267.4918,2969.0
2024-06-04 14:10:00,273.17,274.22,273.17,274.04,3737.0,267.3841,268.4119,267.3841,268.2357,3737.0
2024-06-04 14:20:00,274.3,274.68,274.1,274.68,6326.0,268.4902,268.8622,268.2944,268.8622,6326.0
2024-06-04 14:30:00,274.56,274.56,273.94,274.11,4918.0,268.7447,268.7447,268.1378,268.3042,4918.0
2024-06-04 14:40:00,273.89,274.26,273.63,273.89,8215.0,268.0889,268.451,267.8344,268.0889,8215.0
2024-06-04 14:50:00,273.69,274.0,273.69,273.77,6463.0,267.8931,268.1966,267.8931,267.9714,6463.0
2024-06-04 15:00:00,273.77,273.77,272.7,273.03,9660.0,267.9714,267.9714,266.9241,267.2471,9660.0
2024-06-04 15:10:00,273.1,273.24,272.67,272.67,5284.0,267.3156,267.4527,266.8947,266.8947,5284.0
2024-06-04 15:20:00,272.79,272.82,272.31,272.38,7898.0,267.0122,267.0415,266.5424,266.6109,7898.0
2024-06-04 15:30:00,272.5,272.72,272.18,272.35,12573.0,266.7283,266.9437,266.4151,266.5815,12573.0
2024-06-04 15:40:00,272.46,273.14,272.3,272.93,12748.0,266.6892,267.3548,266.5326,267.1492,12748.0
2024-06-04 15:50:00,272.97,273.2,272.35,273.2,54179.0,267.1884,267.4135,266.5815,267.4135,54179.0
2024-06-05 09:30:00,273.97,277.46,273.88,276.62,37237.0,268.1672,271.5833,268.0791,270.7611,37237.0
2024-06-05 09:40:00,276.39,277.68,275.4,277.42,55077.0,270.5359,271.7986,269.5669,271.5441,55077.0
2024-06-05 09:50:00,277.69,277.85,276.18,276.24,11606.0,271.8084,271.965,270.3304,270.3891,11606.0
2024-06-05 10:00:00,275.96,276.96,275.55,276.56,7095.0,270.115,271.0939,269.7137,270.7023,7095.0
2024-06-05 10:10:00,276.15,277.15,276.14,276.88,3129.0,270.301,271.2798,270.2912,271.0156,3129.0
2024-06-05 10:20:00,277.18,278.06,277.18,277.5,4499.0,271.3092,272.1706,271.3092,271.6224,4499.0
2024-06-05 10:30:00,277.63,278.72,277.63,278.72,8594.0,271.7497,272.8166,271.7497,272.8166,8594.0
2024-06-05 10:40:00,278.84,278.99,278.33,278.72,8323.0,272.934,273.0809,272.4348,272.8166,8323.0
2024-06-05 10:50:00,278.51,278.81,278.31,278.41,7045.0,272.611,272.9047,272.4153,272.5131,7045.0
2024-06-05 11:00:00,278.39,279.03,278.35,278.51,6623.0,272.4936,273.12,272.4544,272.611,6623.0
2024-06-05 11:10:00,278.51,279.59,278.42,279.39,32137.0,272.611,273.6682,272.5229,273.4724,32137.0
2024-06-05 11:20:00,279.15,279.39,278.56,278.83,13499.0,273.2375,273.4724,272.66,272.9243,13499.0
2024-06-05 11:30:00,278.56,278.7,278.04,278.17,9063.0,272.66,272.797,272.151,272.2782,9063.0
2024-06-05 11:40:00,278.17,278.31,277.65,277.74,10305.0,272.2782,272.4153,271.7692,271.8573,10305.0
2024-06-05 11:50:00,277.65,278.25,277.62,278.11,13045.0,271.7692,272.3565,271.7399,272.2195,13045.0
2024-06-05 12:00:00,277.88,278.11,277.67,277.98,4026.0,271.9944,272.2195,271.7888,272.0923,4026.0
2024-06-05 12:10:00,277.88,278.05,277.69,277.69,9371.0,271.9944,272.1608,271.8084,271.8084,9371.0
2024-06-05 12:20:00,277.62,277.81,277.51,277.6,7209.0,271.7399,271.9259,271.6322,271.7203,7209.0
2024-06-05 12:30:00,277.66,277.82,277.5,277.7,8212.0,271.779,271.9356,271.6224,271.8182,8212.0
2024-06-05 12:40:00,277.66,278.8,277.55,278.47,17239.0,271.779,272.8949,271.6714,272.5719,17239.0
2024-06-05 12:50:00,278.46,278.7,278.32,278.58,2017.0,272.5621,272.797,272.4251,272.6795,2017.0
2024-06-05 13:00:00,278.54,278.79,278.26,278.56,14975.0,272.6404,272.8851,272.3663,272.66,14975.0
2024-06-05 13:10:00,278.54,279.14,278.46,278.84,8177.0,272.6404,273.2277,272.5621,272.934,8177.0
2024-06-05 13:20:00,278.63,279.33,278.62,279.18,4020.0,272.7285,273.4137,272.7187,273.2668,4020.0
2024-06-05 13:30:00,279.17,279.41,279.04,279.38,3994.0,273.2571,273.492,273.1298,273.4626,3994.0
2024-06-05 13:40:00,279.62,279.62,279.03,279.48,5118.0,273.6975,273.6975,273.12,273.5605,5118.0
2024-06-05 13:50:00,279.35,279.47,278.44,278.52,13006.0,273.4332,273.5507,272.5425,272.6208,13006.0
2024-06-05 14:00:00,278.42,279.37,278.42,278.86,8259.0,272.5229,273.4528,272.5229,272.9536,8259.0
2024-06-05 14:10:00,278.86,279.18,278.16,279.14,41262.0,272.9536,273.2668,272.2684,273.2277,41262.0
2024-06-05 14:20:00,279.0,279.13,278.72,278.73,11587.0,273.0907,273.2179,272.8166,272.8264,11587.0
2024-06-05 14:30:00,278.76,279.1,278.73,278.87,7430.0,272.8557,273.1885,272.8264,272.9634,7430.0
2024-06-05 14:40:00,278.96,279.31,278.73,278.73,5240.0,273.0515,273.3941,272.8264,272.8264,5240.0
2024-06-05 14:50:00,278.81,279.0,278.65,278.84,5184.0,272.9047,273.0907,272.7481,272.934,5184.0
2024-06-05 15:00:00,278.84,279.55,278.58,279.03,17527.0,272.934,273.629,272.6795,273.12,17527.0
2024-06-05 15:10:00,278.83,279.14,278.77,278.94,14688.0,272.9243,273.2277,272.8655,273.0319,14688.0
2024-06-05 15:20:00,278.94,279.04,278.75,278.89,8706.0,273.0319,273.1298,272.8459,272.983,8706.0
2024-06-05 15:30:00,278.9,279.0,278.46,278.81,14414.0,272.9928,273.0907,272.5621,272.9047,14414.0
2024-06-05 15:40:00,278.76,278.86,278.46,278.58,19914.0,272.8557,272.9536,272.5621,272.6795,19914.0
2024-06-05 15:50:00,278.48,279.4,278.47,278.71,66332.0,272.5817,273.4822,272.5719,272.8068,66332.0
2024-06-06 09:30:00,278.22,278.22,276.2,276.29,15275.0,272.3272,272.3272,270.35,270.4381,15275.0
2024-06-06 09:40:00,276.75,277.21,276.26,276.99,7071.0,270.8883,271.3386,270.4087,271.1232,7071.0
2024-06-06 09:50:00,277.33,278.08,276.18,277.88,3128.0,271.456,272.1901,270.3304,271.9944,3128.0
2024-06-06 10:00:00,277.67,278.58,276.94,278.23,4329.0,271.7888,272.6795,271.0743,272.337,4329.0
2024-06-06 10:10:00,278.67,278.72,277.43,277.43,8429.0,272.7676,272.8166,271.5539,271.5539,8429.0
2024-06-06 10:20:00,277.6,277.98,277.25,277.42,9664.0,271.7203,272.0923,271.3777,271.5441,9664.0
2024-06-06 10:30:00,277.17,277.26,276.14,276.53,4277.0,271.2994,271.3875,270.2912,270.673,4277.0
2024-06-06 10:40:00,276.28,276.75,275.99,276.74,4150.0,270.4283,270.8883,270.1444,270.8785,4150.0
2024-06-06 10:50:00,276.56,276.57,275.82,275.82,3702.0,270.7023,270.7121,269.978,269.978,3702.0
2024-06-06 11:00:00,275.57,276.19,275.52,276.12,3744.0,269.7333,270.3402,269.6844,270.2717,3744.0
2024-06-06 11:10:00,276.08,276.76,275.78,276.75,6738.0,270.2325,270.8981,269.9389,270.8883,6738.0
2024-06-06 11:20:00,276.49,276.79,276.09,276.19,3713.0,270.6338,270.9275,270.2423,270.3402,3713.0
2024-06-06 11:30:00,276.19,276.4,275.86,275.92,12186.0,270.3402,270.5457,270.0172,270.0759,12186.0
2024-06-06 11:40:00,275.92,275.92,275.48,275.48,3226.0,270.0759,270.0759,269.6452,269.6452,3226.0
2024-06-06 11:50:00,275.31,275.68,275.21,275.35,4021.0,269.4788,269.841,269.3809,269.518,4021.0
2024-06-06 12:00:00,275.52,275.68,275.38,275.64,2675.0,269.6844,269.841,269.5473,269.8018,2675.0
2024-06-06 12:10:00,275.38,275.38,274.88,275.06,10703.0,269.5473,269.5473,269.0579,269.2341,10703.0
2024-06-06 12:20:00,275.06,275.38,274.83,275.07,11300.0,269.2341,269.5473,269.009,269.2439,11300.0
2024-06-06 12:30:00,275.2,275.45,274.92,274.92,7674.0,269.3711,269.6158,269.0971,269.0971,7674.0
2024-06-06 12:40:00,274.98,275.26,274.96,275.26,16619.0,269.1558,269.4299,269.1362,269.4299,16619.0
2024-06-06 12:50:00,275.19,275.65,274.88,275.06,6626.0,269.3614,269.8116,269.0579,269.2341,6626.0
2024-06-06 13:00:00,275.13,275.41,274.68,274.68,6339.0,269.3026,269.5767,268.8622,268.8622,6339.0
2024-06-06 13:10:00,274.44,274.63,274.29,274.61,5635.0,268.6272,268.8132,268.4804,268.7936,5635.0
2024-06-06 13:20:00,274.6,274.94,274.4,274.8,8087.0,268.7838,269.1166,268.5881,268.9796,8087.0
2024-06-06 13:30:00,274.8,274.8,274.03,274.4,5702.0,268.9796,268.9796,268.2259,268.5881,5702.0
2024-06-06 13:40:00,274.4,274.49,274.1,274.49,4359.0,268.5881,268.6762,268.2944,268.6762,4359.0
2024-06-06 13:50:00,274.28,274.96,274.27,274.96,3005.0,268.4706,269.1362,268.4608,269.1362,3005.0
2024-06-06 14:00:00,274.96,274.96,273.91,274.0,3723.0,269.1362,269.1362,268.1085,268.1966,3723.0
2024-06-06 14:10:00,273.91,274.48,273.91,274.43,4000.0,268.1085,268.6664,268.1085,268.6174,4000.0
2024-06-06 14:20:00,274.32,274.59,274.22,274.59,2760.0,268.5098,268.7741,268.4119,268.7741,2760.0
2024-06-06 14:30:00,274.43,274.86,274.3,274.86,3115.0,268.6174,269.0383,268.4902,269.0383,3115.0
2024-06-06 14:40:00,274.86,274.97,274.79,274.87,2466.0,269.0383,269.146,268.9698,269.0481,2466.0
2024-06-06 14:50:00,274.97,275.56,274.93,275.03,7258.0,269.146,269.7235,269.1069,269.2047,7258.0
2024-06-06 15:00:00,275.11,275.15,274.48,274.67,14678.0,269.283,269.3222,268.6664,268.8524,14678.0
2024-06-06 15:10:00,274.65,274.83,274.42,274.43,5233.0,268.8328,269.009,268.6077,268.6174,5233.0
2024-06-06 15:20:00,274.45,274.52,274.03,274.03,10613.0,268.637,268.7055,268.2259,268.2259,10613.0
2024-06-06 15:30:00,274.01,274.18,273.88,273.97,30568.0,268.2063,268.3727,268.0791,268.1672,30568.0
2024-06-06 15:40:00,273.93,274.29,273.5,274.03,11425.0,268.128,268.4804,267.7071,268.2259,11425.0
2024-06-06 15:50:00,274.12,274.39,273.66,273.75,68778.0,268.314,268.5783,267.8638,267.9519,68778.0
2024-06-07 09:30:00,273.0,273.0,270.54,271.97,14434.0,267.2177,267.2177,264.8098,266.2096,14434.0
2024-06-07 09:40:00,272.46,274.23,272.46,273.96,1872.0,266.6892,268.4217,266.6892,268.1574,1872.0
2024-06-07 09:50:00,273.73,274.26,273.18,273.39,3663.0,267.9323,268.451,267.3939,267.5995,3663.0
2024-06-07 10:00:00,273.4,274.16,273.17,274.11,7429.0,267.6093,268.3532,267.3841,268.3042,7429.0
2024-06-07 10:10:00,273.97,274.25,273.7,273.94,4285.0,268.1672,268.4413,267.9029,268.1378,4285.0
2024-06-07 10:20:00,273.69,274.2,273.59,274.07,5776.0,267.8931,268.3923,267.7952,268.2651,5776.0
2024-06-07 10:30:00,273.89,274.54,273.5,274.5,7943.0,268.0889,268.7251,267.7071,268.686,7943.0
2024-06-07 10:40:00,274.51,274.91,274.5,274.69,5472.0,268.6958,269.0873,268.686,268.8719,5472.0
2024-06-07 10:50:00,274.75,274.76,273.81,273.81,2844.0,268.9307,268.9405,268.0106,268.0106,2844.0
2024-06-07 11:00:00,273.57,273.64,273.26,273.35,1993.0,267.7757,267.8442,267.4722,267.5603,1993.0
2024-06-07 11:10:00,273.17,273.54,273.14,273.4,5597.0,267.3841,267.7463,267.3548,267.6093,5597.0
2024-06-07 11:20:00,273.31,273.48,273.26,273.31,2567.0,267.5212,267.6876,267.4722,267.5212,2567.0
2024-06-07 11:30:00,273.31,273.5,272.98,272.98,8519.0,267.5212,267.7071,267.1982,267.1982,8519.0
2024-06-07 11:40:00,272.83,273.16,272.83,273.0,4574.0,267.0513,267.3743,267.0513,267.2177,4574.0
2024-06-07 11:50:00,273.01,273.61,273.0,273.61,4278.0,267.2275,267.8148,267.2177,267.8148,4278.0
2024-06-07 12:00:00,273.56,273.62,273.21,273.41,2566.0,267.7659,267.8246,267.4233,267.6191,2566.0
2024-06-07 12:10:00,273.27,273.42,272.95,273.06,3701.0,267.482,267.6288,267.1688,267.2765,3701.0
2024-06-07 12:20:00,272.96,273.27,272.95,273.13,6503.0,267.1786,267.482,267.1688,267.345,6503.0
2024-06-07 12:30:00,273.02,273.43,272.68,272.68,7963.0,267.2373,267.6386,266.9045,266.9045,7963.0
2024-06-07 12:40:00,272.77,273.18,272.66,273.0,7122.0,266.9926,267.3939,266.8849,267.2177,7122.0
2024-06-07 12:50:00,272.8,273.97,272.64,273.97,10299.0,267.022,268.1672,266.8654,268.1672,10299.0
2024-06-07 13:00:00,273.84,273.84,273.27,273.63,2101.0,268.0399,268.0399,267.482,267.8344,2101.0
2024-06-07 13:10:00,273.6,274.26,273.59,273.81,3144.0,267.805,268.451,267.7952,268.0106,3144.0
2024-06-07 13:20:00,273.81,274.01,273.58,273.71,3377.0,268.0106,268.2063,267.7855,267.9127,3377.0
2024-06-07 13:30:00,273.56,273.83,273.38,273.72,2300.0,267.7659,268.0302,267.5897,267.9225,2300.0
2024-06-07 13:40:00,273.59,273.74,273.44,273.71,3655.0,267.7952,267.9421,267.6484,267.9127,3655.0
2024-06-07 13:50:00,273.74,273.85,273.45,273.45,2376.0,267.9421,268.0497,267.6582,267.6582,2376.0
2024-06-07 14:00:00,273.45,273.45,272.51,272.51,4915.0,267.6582,267.6582,266.7381,266.7381,4915.0
2024-06-07 14:10:00,272.7,272.82,272.49,272.81,9325.0,266.9241,267.0415,266.7185,267.0318,9325.0
2024-06-07 14:20:00,272.81,273.23,272.81,273.23,4515.0,267.0318,267.4429,267.0318,267.4429,4515.0
2024-06-07 14:30:00,273.24,273.68,273.19,273.59,3150.0,267.4527,267.8833,267.4037,267.7952,3150.0
2024-06-07 14:40:00,273.57,273.81,273.51,273.51,2780.0,267.7757,268.0106,267.7169,267.7169,2780.0
2024-06-07 14:50:00,273.61,273.61,273.12,273.12,6917.0,267.8148,267.8148,267.3352,267.3352,6917.0
2024-06-07 15:00:00,273.07,273.43,272.89,272.89,7253.0,267.2863,267.6386,267.1101,267.1101,7253.0
2024-06-07 15:10:00,272.89,273.05,272.34,272.62,4900.0,267.1101,267.2667,266.5717,266.8458,4900.0
2024-06-07 15:20:00,272.52,272.67,272.33,272.56,11377.0,266.7479,266.8947,266.5619,266.7871,11377.0
2024-06-07 15:30:00,272.45,272.6,272.25,272.26,10856.0,266.6794,266.8262,266.4836,266.4934,10856.0
2024-06-07 15:40:00,272.39,272.58,272.2,272.23,10642.0,266.6207,266.8066,266.4347,266.464,10642.0
2024-06-07 15:50:00,272.22,272.73,271.63,271.87,57550.0,266.4543,266.9535,265.8768,266.1117,57550.0
2024-06-10 09:30:00,270.97,272.86,270.97,271.92,7959.0,265.2307,267.0807,265.2307,266.1606,7959.0
2024-06-10 09:40:00,272.24,272.92,271.67,271.88,12063.0,266.4738,267.1394,265.9159,266.1215,12063.0
2024-06-10 09:50:00,272.22,272.97,271.7,272.97,7571.0,266.4543,267.1884,265.9453,267.1884,7571.0
2024-06-10 10:00:00,272.71,273.75,272.3,273.74,8195.0,266.9339,267.9519,266.5326,267.9421,8195.0
2024-06-10 10:10:00,273.6,273.87,272.77,273.44,3994.0,267.805,268.0693,266.9926,267.6484,3994.0
2024-06-10 10:20:00,273.14,273.19,272.51,272.84,3233.0,267.3548,267.4037,266.7381,267.0611,3233.0
2024-06-10 10:30:00,272.61,273.35,272.45,273.18,9973.0,266.836,267.5603,266.6794,267.3939,9973.0
2024-06-10 10:40:00,273.02,273.31,272.99,273.19,2292.0,267.2373,267.5212,267.2079,267.4037,2292.0
2024-06-10 10:50:00,273.2,273.28,272.28,272.28,2955.0,267.4135,267.4918,266.513,266.513,2955.0
2024-06-10 11:00:00,272.63,273.1,272.02,272.86,15591.0,266.8556,267.3156,266.2585,267.0807,15591.0
2024-06-10 11:10:00,273.1,273.62,273.08,273.5,3304.0,267.3156,267.8246,267.296,267.7071,3304.0
2024-06-10 11:20:00,273.72,274.14,273.66,274.1,5725.0,267.9225,268.3336,267.8638,268.2944,5725.0
2024-06-10 11:30:00,274.0,274.38,273.86,274.38,7027.0,268.1966,268.5685,268.0595,268.5685,7027.0
2024-06-10 11:40:00,274.38,275.07,274.0,274.28,10382.0,268.5685,269.2439,268.1966,268.4706,10382.0
2024-06-10 11:50:00,274.09,275.24,274.09,275.01,15555.0,268.2846,269.4103,268.2846,269.1852,15555.0
2024-06-10 12:00:00,274.95,274.95,274.54,274.69,1554.0,269.1264,269.1264,268.7251,268.8719,1554.0
2024-06-10 12:10:00,274.69,274.76,274.23,274.23,4042.0,268.8719,268.9405,268.4217,268.4217,4042.0
2024-06-10 12:20:00,274.05,274.36,274.02,274.18,1235.0,268.2455,268.5489,268.2161,268.3727,1235.0
2024-06-10 12:30:00,274.18,274.25,273.88,274.17,3093.0,268.3727,268.4413,268.0791,268.363,3093.0
2024-06-10 12:40:00,274.07,274.31,274.0,274.22,4721.0,268.2651,268.5,268.1966,268.4119,4721.0
2024-06-10 12:50:00,274.37,274.48,274.27,274.31,2652.0,268.5587,268.6664,268.4608,268.5,2652.0
2024-06-10 13:00:00,274.38,274.39,273.96,274.01,3053.0,268.5685,268.5783,268.1574,268.2063,3053.0
2024-06-10 13:10:00,273.87,274.16,273.86,274.06,5098.0,268.0693,268.3532,268.0595,268.2553,5098.0
2024-06-10 13:20:00,274.06,274.38,273.96,274.2,8592.0,268.2553,268.5685,268.1574,268.3923,8592.0
2024-06-10 13:30:00,274.29,274.6,274.28,274.49,6150.0,268.4804,268.7838,268.4706,268.6762,6150.0
2024-06-10 13:40:00,274.49,274.61,274.44,274.52,19949.0,268.6762,268.7936,268.6272,268.7055,19949.0
2024-06-10 13:50:00,274.52,274.52,273.97,274.24,3094.0,268.7055,268.7055,268.1672,268.4315,3094.0
2024-06-10 14:00:00,274.11,274.21,273.73,273.91,1680.0,268.3042,268.4021,267.9323,268.1085,1680.0
2024-06-10 14:10:00,273.81,274.0,273.72,273.95,4811.0,268.0106,268.1966,267.9225,268.1476,4811.0
2024-06-10 14:20:00,273.9,273.91,273.52,273.52,3062.0,268.0987,268.1085,267.7267,267.7267,3062.0
2024-06-10 14:30:00,273.55,274.02,273.35,273.73,4612.0,267.7561,268.2161,267.5603,267.9323,4612.0
2024-06-10 14:40:00,273.76,273.76,273.29,273.47,3202.0,267.9616,267.9616,267.5016,267.6778,3202.0
2024-06-10 14:50:00,273.55,273.66,273.48,273.58,4265.0,267.7561,267.8638,267.6876,267.7855,4265.0
2024-06-10 15:00:00,273.49,273.97,273.49,273.63,4815.0,267.6974,268.1672,267.6974,267.8344,4815.0
2024-06-10 15:10:00,273.67,273.75,273.35,273.54,3776.0,267.8735,267.9519,267.5603,267.7463,3776.0
2024-06-10 15:20:00,273.56,273.63,273.16,273.19,7138.0,267.7659,267.8344,267.3743,267.4037,7138.0
2024-06-10 15:30:00,273.07,273.31,272.9,273.06,18580.0,267.2863,267.5212,267.1199,267.2765,18580.0
2024-06-10 15:40:00,272.95,273.27,272.95,273.25,23089.0,267.1688,267.482,267.1688,267.4624,23089.0
2024-06-10 15:50:00,273.28,273.5,272.79,272.97,87293.0,267.4918,267.7071,267.0122,267.1884,87293.0
2024-06-11 09:30:00,272.18,273.16,270.25,270.25,4972.0,266.4151,267.3743,264.526,264.526,4972.0
2024-06-11 09:40:00,270.62,270.92,269.58,269.58,2814.0,264.8881,265.1818,263.8702,263.8702,2814.0
2024-06-11 09:50:00,270.01,271.07,270.01,270.75,5842.0,264.2911,265.3286,264.2911,265.0154,5842.0
2024-06-11 10:00:00,270.51,271.63,270.14,271.63,5780.0,264.7805,265.8768,264.4183,265.8768,5780.0
2024-06-11 10:10:00,271.86,271.86,271.21,271.62,11672.0,266.1019,266.1019,265.4656,265.867,11672.0
2024-06-11 10:20:00,271.48,272.09,271.12,271.75,6702.0,265.7299,266.327,265.3776,265.9942,6702.0
2024-06-11 10:30:00,271.41,271.85,271.14,271.66,5516.0,265.6614,266.0921,265.3971,265.9061,5516.0
2024-06-11 10:40:00,271.57,271.76,271.39,271.58,2661.0,265.818,266.004,265.6418,265.8278,2661.0
2024-06-11 10:50:00,271.44,272.09,271.31,271.79,4255.0,265.6908,266.327,265.5635,266.0334,4255.0
2024-06-11 11:00:00,271.76,271.94,271.44,271.81,6004.0,266.004,266.1802,265.6908,266.0529,6004.0
2024-06-11 11:10:00,271.74,271.88,271.12,271.51,13533.0,265.9844,266.1215,265.3776,265.7593,13533.0
2024-06-11 11:20:00,271.5,271.69,271.07,271.68,4845.0,265.7495,265.9355,265.3286,265.9257,4845.0
2024-06-11 11:30:00,271.79,271.93,271.47,271.5,8300.0,266.0334,266.1704,265.7201,265.7495,8300.0
2024-06-11 11:40:00,271.41,271.82,271.4,271.81,3700.0,265.6614,266.0627,265.6516,266.0529,3700.0
2024-06-11 11:50:00,271.81,272.4,271.81,271.92,2344.0,266.0529,266.6304,266.0529,266.1606,2344.0
2024-06-11 12:00:00,272.03,272.38,271.92,272.18,2376.0,266.2683,266.6109,266.1606,266.4151,2376.0
2024-06-11 12:10:00,272.07,272.21,271.64,271.93,3273.0,266.3074,266.4445,265.8865,266.1704,3273.0
2024-06-11 12:20:00,271.9,272.01,271.6,271.62,3663.0,266.141,266.2487,265.8474,265.867,3663.0
2024-06-11 12:30:00,271.47,271.9,271.47,271.85,2322.0,265.7201,266.141,265.7201,266.0921,2322.0
2024-06-11 12:40:00,271.86,272.09,271.65,271.76,3601.0,266.1019,266.327,265.8963,266.004,3601.0
2024-06-11 12:50:00,271.75,271.76,271.43,271.49,2265.0,265.9942,266.004,265.681,265.7397,2265.0
2024-06-11 13:00:00,271.6,271.69,271.24,271.24,12820.0,265.8474,265.9355,265.495,265.495,12820.0
2024-06-11 13:10:00,271.43,271.43,270.87,270.87,5050.0,265.681,265.681,265.1329,265.1329,5050.0
2024-06-11 13:20:00,270.75,270.93,270.61,270.93,3001.0,265.0154,265.1916,264.8784,265.1916,3001.0
2024-06-11 13:30:00,271.04,271.04,270.76,270.89,3375.0,265.2992,265.2992,265.0252,265.1524,3375.0
2024-06-11 13:40:00,271.01,271.17,270.79,270.8,4016.0,265.2699,265.4265,265.0545,265.0643,4016.0
2024-06-11 13:50:00,270.78,271.2,270.78,271.02,2281.0,265.0448,265.4559,265.0448,265.2797,2281.0
2024-06-11 14:00:00,271.05,271.23,270.81,270.82,2845.0,265.309,265.4852,265.0741,265.0839,2845.0
2024-06-11 14:10:00,270.77,271.34,270.77,271.34,3094.0,265.035,265.5929,265.035,265.5929,3094.0
2024-06-11 14:20:00,271.36,271.67,271.36,271.53,2825.0,265.6125,265.9159,265.6125,265.7789,2825.0
2024-06-11 14:30:00,271.46,272.0,271.37,271.45,5670.0,265.7104,266.2389,265.6223,265.7006,5670.0
2024-06-11 14:40:00,271.39,271.48,271.0,271.0,3182.0,265.6418,265.7299,265.2601,265.2601,3182.0
2024-06-11 14:50:00,271.11,271.16,270.76,271.15,7040.0,265.3678,265.4167,265.0252,265.4069,7040.0
2024-06-11 15:00:00,271.21,271.32,271.12,271.12,4662.0,265.4656,265.5733,265.3776,265.3776,4662.0
2024-06-11 15:10:00,271.35,271.35,270.89,270.9,7091.0,265.6027,265.6027,265.1524,265.1622,7091.0
2024-06-11 15:20:00,270.97,271.32,270.88,271.1,9724.0,265.2307,265.5733,265.1426,265.358,9724.0
2024-06-11 15:30:00,270.91,271.33,270.76,271.16,6351.0,265.172,265.5831,265.0252,265.4167,6351.0
2024-06-11 15:40:00,271.22,271.23,270.82,270.85,9523.0,265.4754,265.4852,265.0839,265.1133,9523.0
2024-06-11 15:50:00,270.89,271.78,270.56,271.76,53250.0,265.1524,266.0236,264.8294,266.004,53250.0
2024-06-12 09:30:00,274.45,274.68,273.13,274.35,15992.0,268.637,268.8622,267.345,268.5391,15992.0
2024-06-12 09:40:00,274.35,274.96,273.63,273.69,9770.0,268.5391,269.1362,267.8344,267.8931,9770.0
2024-06-12 09:50:00,273.42,274.11,272.82,273.22,10929.0,267.6288,268.3042,267.0415,267.4331,10929.0
2024-06-12 10:00:00,273.25,274.1,273.17,273.91,10271.0,267.4624,268.2944,267.3841,268.1085,10271.0
2024-06-12 10:10:00,273.75,274.9,273.75,274.9,3505.0,267.9519,269.0775,267.9519,269.0775,3505.0
2024-06-12 10:20:00,274.75,275.11,274.55,275.1,6134.0,268.9307,269.283,268.7349,269.2733,6134.0
2024-06-12 10:30:00,274.91,275.26,274.64,275.25,17338.0,269.0873,269.4299,268.823,269.4201,17338.0
2024-06-12 10:40:00,275.19,275.27,273.89,273.89,4890.0,269.3614,269.4397,268.0889,268.0889,4890.0
2024-06-12 10:50:00,274.0,274.25,273.8,274.04,7385.0,268.1966,268.4413,268.0008,268.2357,7385.0
2024-06-12 11:00:00,274.0,274.0,273.0,273.01,3569.0,268.1966,268.1966,267.2177,267.2275,3569.0
2024-06-12 11:10:00,273.0,273.13,272.52,273.05,10609.0,267.2177,267.345,266.7479,267.2667,10609.0
2024-06-12 11:20:00,272.9,273.04,272.67,272.89,2403.0,267.1199,267.2569,266.8947,267.1101,2403.0
2024-06-12 11:30:00,273.03,273.12,272.37,272.43,2364.0,267.2471,267.3352,266.6011,266.6598,2364.0
2024-06-12 11:40:00,272.49,272.49,271.86,271.96,1574.0,266.7185,266.7185,266.1019,266.1998,1574.0
2024-06-12 11:50:00,271.96,272.44,271.86,272.33,5148.0,266.1998,266.6696,266.1019,266.5619,5148.0
2024-06-12 12:00:00,272.46,272.65,272.24,272.24,1718.0,266.6892,266.8751,266.4738,266.4738,1718.0
2024-06-12 12:10:00,272.5,272.64,272.42,272.42,804.0,266.7283,266.8654,266.65,266.65,804.0
2024-06-12 12:20:00,272.55,272.73,272.07,272.1,5614.0,266.7773,266.9535,266.3074,266.3368,5614.0
2024-06-12 12:30:00,272.07,272.63,272.06,272.63,2433.0,266.3074,266.8556,266.2976,266.8556,2433.0
2024-06-12 12:40:00,272.77,272.8,272.71,272.72,605.0,266.9926,267.022,266.9339,266.9437,605.0
2024-06-12 12:50:00,272.58,272.72,272.54,272.71,2947.0,266.8066,266.9437,266.7675,266.9339,2947.0
2024-06-12 13:00:00,272.72,272.81,272.63,272.74,3009.0,266.9437,267.0318,266.8556,266.9632,3009.0
2024-06-12 13:10:00,272.66,272.66,272.07,272.22,6779.0,266.8849,266.8849,266.3074,266.4543,6779.0
2024-06-12 13:20:00,272.11,272.57,271.95,271.95,6549.0,266.3466,266.7968,266.19,266.19,6549.0
2024-06-12 13:30:00,271.92,271.99,271.61,271.77,2762.0,266.1606,266.2291,265.8572,266.0138,2762.0
2024-06-12 13:40:00,271.71,271.85,271.4,271.44,5288.0,265.9551,266.0921,265.6516,265.6908,5288.0
2024-06-12 13:50:00,271.56,271.72,271.49,271.63,2877.0,265.8082,265.9648,265.7397,265.8768,2877.0
2024-06-12 14:00:00,271.54,271.54,269.68,271.01,5899.0,265.7887,265.7887,263.9681,265.2699,5899.0
2024-06-12 14:10:00,271.25,271.87,271.14,271.86,5234.0,265.5048,266.1117,265.3971,266.1019,5234.0
2024-06-12 14:20:00,272.01,272.58,271.99,272.55,6242.0,266.2487,266.8066,266.2291,266.7773,6242.0
2024-06-12 14:30:00,272.66,273.16,272.19,272.36,7685.0,266.8849,267.3743,266.4249,266.5913,7685.0
2024-06-12 14:40:00,272.25,272.26,271.37,271.37,4661.0,266.4836,266.4934,265.6223,265.6223,4661.0
2024-06-12 14:50:00,271.37,272.16,271.11,271.86,6784.0,265.6223,266.3955,265.3678,266.1019,6784.0
2024-06-12 15:00:00,271.86,272.48,271.83,272.18,5993.0,266.1019,266.7087,266.0725,266.4151,5993.0
2024-06-12 15:10:00,272.03,272.14,271.64,271.9,5137.0,266.2683,266.376,265.8865,266.141,5137.0
2024-06-12 15:20:00,271.81,271.91,270.46,270.6,7816.0,266.0529,266.1508,264.7315,264.8686,7816.0
2024-06-12 15:30:00,270.61,271.93,270.57,271.53,7963.0,264.8784,266.1704,264.8392,265.7789,7963.0
2024-06-12 15:40:00,271.49,271.63,270.87,271.61,13257.0,265.7397,265.8768,265.1329,265.8572,13257.0
2024-06-12 15:50:00,271.53,272.49,271.39,272.49,62179.0,265.7789,266.7185,265.6418,266.7185,62179.0
2024-06-13 09:30:00,270.93,273.04,269.49,269.49,8725.0,265.1916,267.2569,263.7821,263.7821,8725.0
2024-06-13 09:40:00,269.81,269.88,267.79,268.03,8097.0,264.0953,264.1638,262.1181,262.353,8097.0
2024-06-13 09:50:00,268.19,269.12,267.93,268.26,4019.0,262.5096,263.4199,262.2551,262.5781,4019.0
2024-06-13 10:00:00,267.95,268.37,267.47,268.35,4688.0,262.2747,262.6858,261.8049,262.6662,4688.0
2024-06-13 10:10:00,268.51,268.81,268.27,268.81,3050.0,262.8228,263.1165,262.5879,263.1165,3050.0
2024-06-13 10:20:00,268.46,269.12,268.44,268.61,4035.0,262.7739,263.4199,262.7543,262.9207,4035.0
2024-06-13 10:30:00,268.46,268.76,267.74,268.75,6229.0,262.7739,263.0675,262.0691,263.0578,6229.0
2024-06-13 10:40:00,268.67,268.71,268.03,268.46,4469.0,262.9794,263.0186,262.353,262.7739,4469.0
2024-06-13 10:50:00,268.32,269.2,268.27,268.87,5165.0,262.6369,263.4982,262.5879,263.1752,5165.0
2024-06-13 11:00:00,268.62,268.93,268.5,268.62,4084.0,262.9305,263.2339,262.813,262.9305,4084.0
2024-06-13 11:10:00,268.62,269.02,268.58,268.86,5217.0,262.9305,263.322,262.8914,263.1654,5217.0
2024-06-13 11:20:00,268.8,268.93,268.65,268.86,3783.0,263.1067,263.2339,262.9599,263.1654,3783.0
2024-06-13 11:30:00,268.88,268.92,268.59,268.67,5344.0,263.185,263.2242,262.9011,262.9794,5344.0
2024-06-13 11:40:00,268.61,268.92,268.38,268.76,6729.0,262.9207,263.2242,262.6956,263.0675,6729.0
2024-06-13 11:50:00,268.94,269.04,268.79,268.94,2146.0,263.2437,263.3416,263.0969,263.2437,2146.0
2024-06-13 12:00:00,268.88,269.25,268.63,269.12,5105.0,263.185,263.5472,262.9403,263.4199,5105.0
2024-06-13 12:10:00,269.21,269.39,269.03,269.24,2801.0,263.508,263.6842,263.3318,263.5374,2801.0
2024-06-13 12:20:00,269.21,269.48,269.07,269.07,7255.0,263.508,263.7723,263.371,263.371,7255.0
2024-06-13 12:30:00,269.13,269.64,269.08,269.63,9170.0,263.4297,263.9289,263.3808,263.9191,9170.0
2024-06-13 12:40:00,269.88,269.99,269.8,269.86,1249.0,264.1638,264.2715,264.0855,264.1442,1249.0
2024-06-13 12:50:00,269.93,270.26,269.92,269.99,3542.0,264.2128,264.5358,264.203,264.2715,3542.0
2024-06-13 13:00:00,269.96,270.38,269.91,270.38,4518.0,264.2421,264.6532,264.1932,264.6532,4518.0
2024-06-13 13:10:00,270.18,270.46,270.18,270.46,3225.0,264.4575,264.7315,264.4575,264.7315,3225.0
2024-06-13 13:20:00,270.32,270.41,270.24,270.33,1861.0,264.5945,264.6826,264.5162,264.6043,1861.0
2024-06-13 13:30:00,270.16,270.16,269.92,270.04,1200.0,264.4379,264.4379,264.203,264.3204,1200.0
2024-06-13 13:40:00,270.04,270.15,269.95,269.98,3053.0,264.3204,264.4281,264.2323,264.2617,3053.0
2024-06-13 13:50:00,270.0,270.12,269.84,270.12,4352.0,264.2813,264.3987,264.1247,264.3987,4352.0
2024-06-13 14:00:00,270.03,270.27,269.72,270.26,6423.0,264.3106,264.5456,264.0072,264.5358,6423.0
2024-06-13 14:10:00,270.33,270.4,270.11,270.25,3792.0,264.6043,264.6728,264.3889,264.526,3792.0
2024-06-13 14:20:00,270.14,270.49,270.14,270.22,9752.0,264.4183,264.7609,264.4183,264.4966,9752.0
2024-06-13 14:30:00,270.33,270.42,270.12,270.12,2144.0,264.6043,264.6924,264.3987,264.3987,2144.0
2024-06-13 14:40:00,270.12,270.43,270.05,270.21,7816.0,264.3987,264.7022,264.3302,264.4868,7816.0
2024-06-13 14:50:00,270.14,270.28,270.04,270.11,6567.0,264.4183,264.5553,264.3204,264.3889,6567.0
2024-06-13 15:00:00,270.27,270.32,270.06,270.06,3471.0,264.5456,264.5945,264.34,264.34,3471.0
2024-06-13 15:10:00,270.05,270.14,269.52,269.72,12776.0,264.3302,264.4183,263.8114,264.0072,12776.0
2024-06-13 15:20:00,269.77,270.1,269.7,269.86,8833.0,264.0561,264.3792,263.9876,264.1442,8833.0
2024-06-13 15:30:00,269.85,269.85,269.31,269.74,11527.0,264.1345,264.1345,263.6059,264.0268,11527.0
2024-06-13 15:40:00,269.7,270.02,269.61,269.87,13534.0,263.9876,264.3009,263.8995,264.154,13534.0
2024-06-13 15:50:00,269.83,270.45,269.75,270.19,63948.0,264.1149,264.7217,264.0366,264.4673,63948.0
2024-06-14 09:30:00,267.4,267.83,265.47,265.56,12445.0,261.7363,262.1572,259.8472,259.9353,12445.0
2024-06-14 09:40:00,265.59,266.71,265.58,265.99,2100.0,259.9647,261.061,259.9549,260.3562,2100.0
2024-06-14 09:50:00,265.66,265.86,264.71,264.84,8007.0,260.0332,260.229,259.1033,259.2306,8007.0
2024-06-14 10:00:00,264.6,264.6,262.16,262.17,11690.0,258.9957,258.9957,256.6073,256.6171,11690.0
2024-06-14 10:10:00,262.27,263.18,261.6,262.87,6971.0,256.715,257.6057,256.0592,257.3023,6971.0
2024-06-14 10:20:00,262.74,263.43,261.92,262.61,6817.0,257.175,257.8504,256.3724,257.0478,6817.0
2024-06-14 10:30:00,262.43,263.0,261.83,262.43,9056.0,256.8716,257.4295,256.2843,256.8716,9056.0
2024-06-14 10:40:00,261.85,262.43,261.51,262.16,6716.0,256.3039,256.8716,255.9711,256.6073,6716.0
2024-06-14 10:50:00,262.3,262.81,261.94,262.81,9999.0,256.7444,257.2436,256.392,257.2436,9999.0
2024-06-14 11:00:00,262.65,262.9,262.16,262.44,5497.0,257.087,257.3317,256.6073,256.8814,5497.0
2024-06-14 11:10:00,262.12,262.76,262.07,262.59,7741.0,256.5682,257.1946,256.5192,257.0282,7741.0
2024-06-14 11:20:00,262.47,262.81,262.14,262.49,10495.0,256.9108,257.2436,256.5878,256.9303,10495.0
2024-06-14 11:30:00,262.51,262.99,262.15,262.54,24113.0,256.9499,257.4198,256.5975,256.9793,24113.0
2024-06-14 11:40:00,262.55,262.6,262.28,262.37,5306.0,256.9891,257.038,256.7248,256.8129,5306.0
2024-06-14 11:50:00,262.22,262.52,262.16,262.38,5402.0,256.6661,256.9597,256.6073,256.8227,5402.0
2024-06-14 12:00:00,262.25,262.96,261.89,262.96,6145.0,256.6954,257.3904,256.3431,257.3904,6145.0
2024-06-14 12:10:00,262.86,263.98,262.85,263.35,4841.0,257.2925,258.3888,257.2827,257.7721,4841.0
2024-06-14 12:20:00,263.51,263.91,263.48,263.53,3889.0,257.9287,258.3203,257.8994,257.9483,3889.0
2024-06-14 12:30:00,263.37,263.99,263.37,263.85,6986.0,257.7917,258.3986,257.7917,258.2615,6986.0
2024-06-14 12:40:00,263.98,263.98,263.25,263.45,7571.0,258.3888,258.3888,257.6742,257.87,7571.0
2024-06-14 12:50:00,263.47,263.73,262.95,263.72,18025.0,257.8896,258.1441,257.3806,258.1343,18025.0
2024-06-14 13:00:00,263.71,263.86,263.66,263.86,2163.0,258.1245,258.2713,258.0756,258.2713,2163.0
2024-06-14 13:10:00,263.86,263.94,263.58,263.76,6791.0,258.2713,258.3496,257.9973,258.1734,6791.0
2024-06-14 13:20:00,264.09,264.09,263.41,263.52,5289.0,258.4965,258.4965,257.8309,257.9385,5289.0
2024-06-14 13:30:00,263.53,263.82,263.09,263.42,4821.0,257.9483,258.2322,257.5176,257.8406,4821.0
2024-06-14 13:40:00,263.56,263.56,262.98,263.39,3740.0,257.9777,257.9777,257.41,257.8113,3740.0
2024-06-14 13:50:00,263.21,263.93,263.19,263.86,8901.0,257.6351,258.3398,257.6155,258.2713,8901.0
2024-06-14 14:00:00,263.78,264.06,263.37,264.0,21968.0,258.193,258.4671,257.7917,258.4084,21968.0
2024-06-14 14:10:00,264.16,264.57,264.0,264.55,4257.0,258.565,258.9663,258.4084,258.9467,4257.0
2024-06-14 14:20:00,264.47,264.75,264.28,264.71,4212.0,258.8684,259.1425,258.6824,259.1033,4212.0
2024-06-14 14:30:00,264.57,265.0,264.52,264.75,6172.0,258.9663,259.3872,258.9173,259.1425,6172.0
2024-06-14 14:40:00,264.73,265.02,264.36,264.87,5786.0,259.1229,259.4068,258.7607,259.2599,5786.0
2024-06-14 14:50:00,265.06,265.49,264.97,265.38,6470.0,259.4459,259.8668,259.3578,259.7591,6470.0
2024-06-14 15:00:00,265.41,265.63,265.18,265.63,8194.0,259.7885,260.0038,259.5634,260.0038,8194.0
2024-06-14 15:10:00,265.76,266.17,265.55,266.15,7696.0,260.1311,260.5324,259.9255,260.5128,7696.0
2024-06-14 15:20:00,266.12,266.16,265.76,266.03,10255.0,260.4835,260.5226,260.1311,260.3954,10255.0
2024-06-14 15:30:00,266.09,266.25,265.83,266.07,16907.0,260.4541,260.6107,260.1996,260.4345,16907.0
2024-06-14 15:40:00,266.04,266.04,265.59,265.73,13476.0,260.4052,260.4052,259.9647,260.1017,13476.0
2024-06-14 15:50:00,265.67,266.5,265.63,266.49,61125.0,260.043,260.8554,260.0038,260.8456,61125.0
2024-06-17 09:30:00,266.12,266.99,265.86,266.3,8213.0,260.4835,261.335,260.229,260.6596,8213.0
2024-06-17 09:40:00,266.01,266.96,266.0,266.31,3475.0,260.3758,261.3057,260.366,260.6694,3475.0
2024-06-17 09:50:00,266.59,267.15,266.4,267.02,5520.0,260.9435,261.4916,260.7575,261.3644,5520.0
2024-06-17 10:00:00,266.79,267.76,266.78,267.69,9729.0,261.1393,262.0887,261.1295,262.0202,9729.0
2024-06-17 10:10:00,267.6,267.76,267.09,267.53,8607.0,261.9321,262.0887,261.4329,261.8636,8607.0
2024-06-17 10:20:00,267.37,267.8,266.81,267.8,8190.0,261.707,262.1279,261.1588,262.1279,8190.0
2024-06-17 10:30:00,267.15,267.78,267.15,267.67,4965.0,261.4916,262.1083,261.4916,262.0006,4965.0
2024-06-17 10:40:00,267.76,268.29,267.59,268.29,9168.0,262.0887,262.6075,261.9223,262.6075,9168.0
2024-06-17 10:50:00,268.36,268.78,267.79,267.83,8515.0,262.676,263.0871,262.1181,262.1572,8515.0
2024-06-17 11:00:00,267.94,268.25,267.94,268.0,2461.0,262.2649,262.5683,262.2649,262.3236,2461.0
2024-06-17 11:10:00,268.0,268.25,267.95,268.02,9087.0,262.3236,262.5683,262.2747,262.3432,9087.0
2024-06-17 11:20:00,268.1,268.95,268.09,268.62,7731.0,262.4215,263.2535,262.4117,262.9305,7731.0
2024-06-17 11:30:00,268.58,268.58,267.6,267.68,3641.0,262.8914,262.8914,261.9321,262.0104,3641.0
2024-06-17 11:40:00,267.66,268.04,267.58,267.68,6053.0,261.9908,262.3628,261.9125,262.0104,6053.0
2024-06-17 11:50:00,267.82,268.44,267.73,268.29,9722.0,262.1475,262.7543,262.0594,262.6075,9722.0
2024-06-17 12:00:00,268.19,268.75,268.15,268.75,6592.0,262.5096,263.0578,262.4705,263.0578,6592.0
2024-06-17 12:10:00,268.73,269.07,268.72,268.89,2829.0,263.0382,263.371,263.0284,263.1948,2829.0
2024-06-17 12:20:00,268.92,269.6,268.91,269.57,1922.0,263.2242,263.8897,263.2144,263.8604,1922.0
2024-06-17 12:30:00,269.63,269.71,268.88,268.88,5263.0,263.9191,263.9974,263.185,263.185,5263.0
2024-06-17 12:40:00,268.89,268.98,268.8,268.91,2609.0,263.1948,263.2829,263.1067,263.2144,2609.0
2024-06-17 12:50:00,268.95,269.24,268.76,269.24,3234.0,263.2535,263.5374,263.0675,263.5374,3234.0
2024-06-17 13:00:00,269.13,269.53,269.06,269.53,2200.0,263.4297,263.8212,263.3612,263.8212,2200.0
2024-06-17 13:10:00,269.29,269.7,269.28,269.35,5791.0,263.5863,263.9876,263.5765,263.645,5791.0
2024-06-17 13:20:00,269.36,269.41,268.91,269.04,4695.0,263.6548,263.7038,263.2144,263.3416,4695.0
2024-06-17 13:30:00,269.09,269.8,269.06,269.8,3846.0,263.3906,264.0855,263.3612,264.0855,3846.0
2024-06-17 13:40:00,269.64,269.65,269.2,269.25,3687.0,263.9289,263.9387,263.4982,263.5472,3687.0
2024-06-17 13:50:00,269.25,269.34,269.15,269.19,2481.0,263.5472,263.6353,263.4493,263.4884,2481.0
2024-06-17 14:00:00,269.21,269.97,268.86,269.88,4611.0,263.508,264.2519,263.1654,264.1638,4611.0
2024-06-17 14:10:00,269.82,269.97,269.46,269.72,5850.0,264.1051,264.2519,263.7527,264.0072,5850.0
2024-06-17 14:20:00,269.61,269.92,269.56,269.88,4214.0,263.8995,264.203,263.8506,264.1638,4214.0
2024-06-17 14:30:00,269.88,269.91,269.66,269.75,9078.0,264.1638,264.1932,263.9485,264.0366,9078.0
2024-06-17 14:40:00,269.71,269.79,269.59,269.75,2398.0,263.9974,264.0757,263.88,264.0366,2398.0
2024-06-17 14:50:00,269.6,269.7,269.57,269.66,5233.0,263.8897,263.9876,263.8604,263.9485,5233.0
2024-06-17 15:00:00,269.59,269.62,269.28,269.45,5917.0,263.88,263.9093,263.5765,263.7429,5917.0
2024-06-17 15:10:00,269.57,269.93,269.46,269.72,4509.0,263.8604,264.2128,263.7527,264.0072,4509.0
2024-06-17 15:20:00,269.72,270.32,269.72,270.13,7642.0,264.0072,264.5945,264.0072,264.4085,7642.0
2024-06-17 15:30:00,270.05,270.48,270.02,270.29,11055.0,264.3302,264.7511,264.3009,264.5651,11055.0
2024-06-17 15:40:00,270.34,270.69,270.02,270.06,9370.0,264.6141,264.9567,264.3009,264.34,9370.0
2024-06-17 15:50:00,269.99,270.18,269.57,269.99,32470.0,264.2715,264.4575,263.8604,264.2715,32470.0
2024-06-18 09:30:00,270.94,273.04,269.0,271.0,17592.0,265.2014,267.2569,263.3025,265.2601,17592.0
2024-06-18 09:40:00,271.12,271.91,270.55,270.95,8671.0,265.3776,266.1508,264.8196,265.2112,8671.0
2024-06-18 09:50:00,271.28,271.28,270.46,270.46,6432.0,265.5342,265.5342,264.7315,264.7315,6432.0
2024-06-18 10:00:00,270.43,271.5,270.28,271.21,6047.0,264.7022,265.7495,264.5553,265.4656,6047.0
2024-06-18 10:10:00,271.17,271.86,270.96,271.83,2798.0,265.4265,266.1019,265.2209,266.0725,2798.0
2024-06-18 10:20:00,271.82,271.9,271.27,271.63,4896.0,266.0627,266.141,265.5244,265.8768,4896.0
2024-06-18 10:30:00,271.84,271.94,271.57,271.73,7831.0,266.0823,266.1802,265.818,265.9746,7831.0
2024-06-18 10:40:00,271.66,272.53,271.65,272.53,2500.0,265.9061,266.7577,265.8963,266.7577,2500.0
2024-06-18 10:50:00,272.55,272.92,272.34,272.58,6682.0,266.7773,267.1394,266.5717,266.8066,6682.0
2024-06-18 11:00:00,272.55,272.76,272.45,272.69,3960.0,266.7773,266.9828,266.6794,266.9143,3960.0
2024-06-18 11:10:00,272.69,273.09,272.48,273.06,11012.0,266.9143,267.3058,266.7087,267.2765,11012.0
2024-06-18 11:20:00,273.21,273.38,272.92,273.17,9242.0,267.4233,267.5897,267.1394,267.3841,9242.0
2024-06-18 11:30:00,273.19,273.9,273.18,273.75,10495.0,267.4037,268.0987,267.3939,267.9519,10495.0
2024-06-18 11:40:00,273.84,274.01,273.48,273.55,5474.0,268.0399,268.2063,267.6876,267.7561,5474.0
2024-06-18 11:50:00,273.55,273.96,273.55,273.72,8152.0,267.7561,268.1574,267.7561,267.9225,8152.0
2024-06-18 12:00:00,273.63,273.83,273.6,273.81,3490.0,267.8344,268.0302,267.805,268.0106,3490.0
2024-06-18 12:10:00,273.63,274.0,273.63,273.87,5463.0,267.8344,268.1966,267.8344,268.0693,5463.0
2024-06-18 12:20:00,273.88,273.88,273.25,273.25,5810.0,268.0791,268.0791,267.4624,267.4624,5810.0
2024-06-18 12:30:00,273.61,273.61,273.16,273.25,6830.0,267.8148,267.8148,267.3743,267.4624,6830.0
2024-06-18 12:40:00,273.2,273.89,273.2,273.64,6375.0,267.4135,268.0889,267.4135,267.8442,6375.0
2024-06-18 12:50:00,273.55,273.79,273.45,273.48,3901.0,267.7561,267.991,267.6582,267.6876,3901.0
2024-06-18 13:00:00,273.35,273.38,272.89,273.01,7579.0,267.5603,267.5897,267.1101,267.2275,7579.0
2024-06-18 13:10:00,273.01,273.19,272.93,273.11,4689.0,267.2275,267.4037,267.1492,267.3254,4689.0
2024-06-18 13:20:00,273.1,273.27,272.9,272.9,7113.0,267.3156,267.482,267.1199,267.1199,7113.0
2024-06-18 13:30:00,272.9,273.14,272.74,273.06,3164.0,267.1199,267.3548,266.9632,267.2765,3164.0
2024-06-18 13:40:00,273.15,273.44,273.04,273.44,7179.0,267.3646,267.6484,267.2569,267.6484,7179.0
2024-06-18 13:50:00,273.45,273.56,273.22,273.52,6688.0,267.6582,267.7659,267.4331,267.7267,6688.0
2024-06-18 14:00:00,273.55,273.89,273.08,273.75,12220.0,267.7561,268.0889,267.296,267.9519,12220.0
2024-06-18 14:10:00,273.88,274.02,273.49,273.49,4937.0,268.0791,268.2161,267.6974,267.6974,4937.0
2024-06-18 14:20:00,273.39,273.91,273.37,273.76,9766.0,267.5995,268.1085,267.5799,267.9616,9766.0
2024-06-18 14:30:00,273.91,273.97,273.65,273.66,6515.0,268.1085,268.1672,267.854,267.8638,6515.0
2024-06-18 14:40:00,273.74,274.15,273.65,273.88,6803.0,267.9421,268.3434,267.854,268.0791,6803.0
2024-06-18 14:50:00,273.88,273.95,273.69,273.76,9099.0,268.0791,268.1476,267.8931,267.9616,9099.0
2024-06-18 15:00:00,273.81,273.83,273.42,273.5,7141.0,268.0106,268.0302,267.6288,267.7071,7141.0
2024-06-18 15:10:00,273.5,273.74,273.41,273.68,11068.0,267.7071,267.9421,267.6191,267.8833,11068.0
2024-06-18 15:20:00,273.73,273.85,273.5,273.5,9484.0,267.9323,268.0497,267.7071,267.7071,9484.0
2024-06-18 15:30:00,273.62,274.12,273.61,274.12,20462.0,267.8246,268.314,267.8148,268.314,20462.0
2024-06-18 15:40:00,274.06,274.1,273.48,273.65,20614.0,268.2553,268.2944,267.6876,267.854,20614.0
2024-06-18 15:50:00,273.61,273.97,273.39,273.97,63509.0,267.8148,268.1672,267.5995,268.1672,63509.0
2024-06-20 09:30:00,279.77,283.88,276.33,278.13,134481.0,273.8443,277.8673,270.4772,272.2391,134481.0
2024-06-20 09:40:00,278.0,278.66,277.36,278.15,26919.0,272.1118,272.7579,271.4854,272.2587,26919.0
2024-06-20 09:50:00,277.67,278.7,277.41,277.89,34521.0,271.7888,272.797,271.5343,272.0042,34521.0
2024-06-20 10:00:00,277.99,279.54,277.66,278.15,56482.0,272.102,273.6192,271.779,272.2587,56482.0
2024-06-20 10:10:00,277.76,278.71,277.61,278.7,84247.0,271.8769,272.8068,271.7301,272.797,84247.0
2024-06-20 10:20:00,278.63,278.87,277.95,278.09,127899.0,272.7285,272.9634,272.0629,272.1999,127899.0
2024-06-20 10:30:00,278.0,278.58,277.84,278.12,16246.0,272.1118,272.6795,271.9552,272.2293,16246.0
2024-06-20 10:40:00,278.1,278.37,277.81,278.04,22609.0,272.2097,272.474,271.9259,272.151,22609.0
2024-06-20 10:50:00,278.05,278.69,277.92,278.4,112728.0,272.1608,272.7872,272.0335,272.5034,112728.0
2024-06-20 11:00:00,278.27,278.55,278.12,278.35,18177.0,272.3761,272.6502,272.2293,272.4544,18177.0
2024-06-20 11:10:00,278.37,279.27,278.24,278.73,81439.0,272.474,273.3549,272.3468,272.8264,81439.0
2024-06-20 11:20:00,278.75,278.75,277.92,277.92,31011.0,272.8459,272.8459,272.0335,272.0335,31011.0
2024-06-20 11:30:00,277.91,278.2,277.7,278.03,50141.0,272.0237,272.3076,271.8182,272.1412,50141.0
2024-06-20 11:40:00,278.12,278.12,275.91,276.78,17970.0,272.2293,272.2293,270.0661,270.9177,17970.0
2024-06-20 11:50:00,276.93,277.26,276.71,276.99,11743.0,271.0645,271.3875,270.8492,271.1232,11743.0
2024-06-20 12:00:00,276.91,277.25,276.86,276.97,19268.0,271.0449,271.3777,270.996,271.1036,19268.0
2024-06-20 12:10:00,276.98,277.56,276.89,277.36,13170.0,271.1134,271.6812,271.0253,271.4854,13170.0
2024-06-20 12:20:00,277.43,277.53,276.98,277.29,9624.0,271.5539,271.6518,271.1134,271.4169,9624.0
2024-06-20 12:30:00,277.12,277.6,276.97,277.23,11036.0,271.2505,271.7203,271.1036,271.3581,11036.0
2024-06-20 12:40:00,277.13,277.27,277.0,277.08,5737.0,271.2603,271.3973,271.133,271.2113,5737.0
2024-06-20 12:50:00,277.21,277.33,276.99,277.12,8264.0,271.3386,271.456,271.1232,271.2505,8264.0
2024-06-20 13:00:00,277.0,277.44,276.92,277.09,18099.0,271.133,271.5637,271.0547,271.2211,18099.0
2024-06-20 13:10:00,277.1,277.33,276.9,277.04,7265.0,271.2309,271.456,271.0351,271.1722,7265.0
2024-06-20 13:20:00,277.04,277.08,276.78,277.01,8415.0,271.1722,271.2113,270.9177,271.1428,8415.0
2024-06-20 13:30:00,277.02,277.24,276.88,277.22,15151.0,271.1526,271.3679,271.0156,271.3484,15151.0
2024-06-20 13:40:00,277.19,277.48,277.07,277.48,7330.0,271.319,271.6028,271.2015,271.6028,7330.0
2024-06-20 13:50:00,277.32,277.42,277.09,277.28,7591.0,271.4462,271.5441,271.2211,271.4071,7591.0
2024-06-20 14:00:00,277.44,278.03,277.44,277.97,8246.0,271.5637,272.1412,271.5637,272.0825,8246.0
2024-06-20 14:10:00,277.96,278.43,277.84,278.16,11885.0,272.0727,272.5327,271.9552,272.2684,11885.0
2024-06-20 14:20:00,278.06,278.26,277.55,278.21,5898.0,272.1706,272.3663,271.6714,272.3174,5898.0
2024-06-20 14:30:00,278.14,278.41,277.97,278.12,7441.0,272.2489,272.5131,272.0825,272.2293,7441.0
2024-06-20 14:40:00,278.32,278.54,278.16,278.41,27520.0,272.4251,272.6404,272.2684,272.5131,27520.0
2024-06-20 14:50:00,278.41,278.54,278.2,278.2,10375.0,272.5131,272.6404,272.3076,272.3076,10375.0
2024-06-20 15:00:00,278.17,278.25,277.41,277.41,5976.0,272.2782,272.3565,271.5343,271.5343,5976.0
2024-06-20 15:10:00,277.58,278.23,277.39,278.04,10248.0,271.7007,272.337,271.5148,272.151,10248.0
2024-06-20 15:20:00,278.04,278.37,277.72,278.32,15048.0,272.151,272.474,271.8378,272.4251,15048.0
2024-06-20 15:30:00,278.42,278.44,277.62,277.69,13631.0,272.5229,272.5425,271.7399,271.8084,13631.0
2024-06-20 15:40:00,277.73,278.02,277.33,277.95,23943.0,271.8476,272.1314,271.456,272.0629,23943.0
2024-06-20 15:50:00,277.91,278.44,277.8,278.22,83111.0,272.0237,272.5425,271.9161,272.3272,83111.0
2024-06-21 09:30:00,278.22,279.86,277.49,278.39,105228.0,272.3272,273.9324,271.6126,272.4936,105228.0
2024-06-21 09:40:00,278.35,278.35,275.66,276.71,9213.0,272.4544,272.4544,269.8214,270.8492,9213.0
2024-06-21 09:50:00,276.75,278.51,276.75,277.65,8196.0,270.8883,272.611,270.8883,271.7692,8196.0
2024-06-21 10:00:00,277.63,277.63,276.33,276.64,9398.0,271.7497,271.7497,270.4772,270.7806,9398.0
2024-06-21 10:10:00,277.06,277.06,276.34,276.97,3442.0,271.1917,271.1917,270.487,271.1036,3442.0
2024-06-21 10:20:00,277.13,277.31,276.85,277.31,3067.0,271.2603,271.4364,270.9862,271.4364,3067.0
2024-06-21 10:30:00,277.03,277.31,276.08,276.21,5640.0,271.1624,271.4364,270.2325,270.3597,5640.0
2024-06-21 10:40:00,276.37,277.27,276.31,277.22,5534.0,270.5164,271.3973,270.4576,271.3484,5534.0
2024-06-21 10:50:00,277.08,277.19,276.65,276.74,8550.0,271.2113,271.319,270.7904,270.8785,8550.0
2024-06-21 11:00:00,276.66,277.08,276.65,276.82,2177.0,270.8002,271.2113,270.7904,270.9568,2177.0
2024-06-21 11:10:00,277.0,277.39,276.84,277.39,7739.0,271.133,271.5148,270.9764,271.5148,7739.0
2024-06-21 11:20:00,277.35,277.76,276.99,276.99,12168.0,271.4756,271.8769,271.1232,271.1232,12168.0
2024-06-21 11:30:00,277.04,277.82,276.98,277.81,6392.0,271.1722,271.9356,271.1134,271.9259,6392.0
2024-06-21 11:40:00,277.9,277.92,277.65,277.81,5157.0,272.014,272.0335,271.7692,271.9259,5157.0
2024-06-21 11:50:00,277.7,278.07,277.68,277.85,6262.0,271.8182,272.1804,271.7986,271.965,6262.0
2024-06-21 12:00:00,277.79,278.28,277.67,277.83,15370.0,271.9063,272.3859,271.7888,271.9454,15370.0
2024-06-21 12:10:00,277.83,277.94,276.96,277.09,6431.0,271.9454,272.0531,271.0939,271.2211,6431.0
2024-06-21 12:20:00,277.17,277.67,277.16,277.59,3394.0,271.2994,271.7888,271.2896,271.7105,3394.0
2024-06-21 12:30:00,277.74,277.99,277.69,277.92,6898.0,271.8573,272.102,271.8084,272.0335,6898.0
2024-06-21 12:40:00,278.03,278.1,277.92,277.95,12743.0,272.1412,272.2097,272.0335,272.0629,12743.0
2024-06-21 12:50:00,277.87,278.29,277.86,278.29,6999.0,271.9846,272.3957,271.9748,272.3957,6999.0
2024-06-21 13:00:00,278.22,278.25,277.73,277.94,5619.0,272.3272,272.3565,271.8476,272.0531,5619.0
2024-06-21 13:10:00,278.07,278.61,277.87,278.5,9407.0,272.1804,272.7089,271.9846,272.6012,9407.0
2024-06-21 13:20:00,278.44,278.61,277.82,278.19,13932.0,272.5425,272.7089,271.9356,272.2978,13932.0
2024-06-21 13:30:00,278.16,278.36,278.09,278.28,5313.0,272.2684,272.4642,272.1999,272.3859,5313.0
2024-06-21 13:40:00,278.29,278.4,278.08,278.09,9200.0,272.3957,272.5034,272.1901,272.1999,9200.0
2024-06-21 13:50:00,278.09,278.32,277.79,277.79,26330.0,272.1999,272.4251,271.9063,271.9063,26330.0
2024-06-21 14:00:00,277.94,278.03,277.69,277.94,7359.0,272.0531,272.1412,271.8084,272.0531,7359.0
2024-06-21 14:10:00,277.99,278.02,277.07,277.13,6920.0,272.102,272.1314,271.2015,271.2603,6920.0
2024-06-21 14:20:00,277.02,277.46,276.89,277.37,7116.0,271.1526,271.5833,271.0253,271.4952,7116.0
2024-06-21 14:30:00,277.27,277.49,276.97,276.97,10994.0,271.3973,271.6126,271.1036,271.1036,10994.0
2024-06-21 14:40:00,277.06,277.35,276.92,277.19,8988.0,271.1917,271.4756,271.0547,271.319,8988.0
2024-06-21 14:50:00,277.19,277.47,277.03,277.38,6357.0,271.319,271.5931,271.1624,271.505,6357.0
2024-06-21 15:00:00,277.56,277.66,277.48,277.58,3462.0,271.6812,271.779,271.6028,271.7007,3462.0
2024-06-21 15:10:00,277.51,277.78,277.47,277.78,4941.0,271.6322,271.8965,271.5931,271.8965,4941.0
2024-06-21 15:20:00,277.74,277.82,277.45,277.52,11302.0,271.8573,271.9356,271.5735,271.642,11302.0
2024-06-21 15:30:00,277.51,277.58,276.87,276.87,13125.0,271.6322,271.7007,271.0058,271.0058,13125.0
2024-06-21 15:40:00,276.85,276.97,276.0,276.08,45766.0,270.9862,271.1036,270.1542,270.2325,45766.0
2024-06-21 15:50:00,276.0,277.63,276.0,277.16,156813.0,270.1542,271.7497,270.1542,271.2896,156813.0
2024-06-24 09:30:00,280.43,281.61,278.41,279.61,20866.0,274.4904,275.6454,272.5131,273.6877,20866.0
2024-06-24 09:40:00,280.3,282.37,280.3,282.37,10813.0,274.3631,276.3893,274.3631,276.3893,10813.0
2024-06-24 09:50:00,282.61,284.07,282.61,284.07,6798.0,276.6242,278.0533,276.6242,278.0533,6798.0
2024-06-24 10:00:00,283.78,284.48,283.12,284.19,20642.0,277.7694,278.4546,277.1234,278.1707,20642.0
2024-06-24 10:10:00,284.19,284.45,283.1,283.54,6588.0,278.1707,278.4252,277.1038,277.5345,6588.0
2024-06-24 10:20:00,283.71,284.34,283.37,283.92,12689.0,277.7009,278.3175,277.3681,277.9064,12689.0
2024-06-24 10:30:00,284.05,284.25,283.8,283.92,1700.0,278.0337,278.2295,277.789,277.9064,1700.0
2024-06-24 10:40:00,284.43,285.32,284.05,285.32,4833.0,278.4056,279.2768,278.0337,279.2768,4833.0
2024-06-24 10:50:00,285.17,286.07,284.96,285.43,12486.0,279.13,280.0109,278.9244,279.3845,12486.0
2024-06-24 11:00:00,285.64,285.71,284.94,285.68,5262.0,279.59,279.6585,278.9048,279.6292,5262.0
2024-06-24 11:10:00,285.64,285.84,285.2,285.2,3071.0,279.59,279.7858,279.1593,279.1593,3071.0
2024-06-24 11:20:00,285.18,285.8,284.91,285.73,9619.0,279.1398,279.7466,278.8755,279.6781,9619.0
2024-06-24 11:30:00,285.58,285.85,285.24,285.58,5630.0,279.5313,279.7956,279.1985,279.5313,5630.0
2024-06-24 11:40:00,285.5,285.58,285.23,285.25,1878.0,279.453,279.5313,279.1887,279.2083,1878.0
2024-06-24 11:50:00,285.24,285.79,285.23,285.76,7434.0,279.1985,279.7368,279.1887,279.7075,7434.0
2024-06-24 12:00:00,285.76,286.3,285.48,286.22,26653.0,279.7075,280.236,279.4334,280.1577,26653.0
2024-06-24 12:10:00,286.19,286.28,285.66,286.07,6365.0,280.1284,280.2165,279.6096,280.0109,6365.0
2024-06-24 12:20:00,286.05,286.3,286.0,286.12,4545.0,279.9913,280.236,279.9424,280.0598,4545.0
2024-06-24 12:30:00,286.07,286.14,285.55,285.68,4145.0,280.0109,280.0794,279.5019,279.6292,4145.0
2024-06-24 12:40:00,285.65,285.65,284.91,285.43,9815.0,279.5998,279.5998,278.8755,279.3845,9815.0
2024-06-24 12:50:00,285.35,285.6,285.01,285.35,11198.0,279.3062,279.5509,278.9734,279.3062,11198.0
2024-06-24 13:00:00,285.31,285.73,285.16,285.16,4635.0,279.267,279.6781,279.1202,279.1202,4635.0
2024-06-24 13:10:00,285.16,285.82,285.08,285.82,4049.0,279.1202,279.7662,279.0419,279.7662,4049.0
2024-06-24 13:20:00,285.56,285.9,285.53,285.63,5348.0,279.5117,279.8445,279.4823,279.5802,5348.0
2024-06-24 13:30:00,285.53,285.55,284.91,285.08,3804.0,279.4823,279.5019,278.8755,279.0419,3804.0
2024-06-24 13:40:00,285.17,285.27,284.8,284.8,2697.0,279.13,279.2279,278.7678,278.7678,2697.0
2024-06-24 13:50:00,284.76,284.9,284.58,284.74,3147.0,278.7287,278.8657,278.5525,278.7091,3147.0
2024-06-24 14:00:00,284.75,285.19,284.68,285.18,4681.0,278.7189,279.1495,278.6503,279.1398,4681.0
2024-06-24 14:10:00,285.18,285.19,284.8,285.13,8057.0,279.1398,279.1495,278.7678,279.0908,8057.0
2024-06-24 14:20:00,285.18,285.32,284.91,285.32,3879.0,279.1398,279.2768,278.8755,279.2768,3879.0
2024-06-24 14:30:00,285.22,285.48,285.22,285.41,5313.0,279.1789,279.4334,279.1789,279.3649,5313.0
2024-06-24 14:40:00,285.41,285.63,285.21,285.59,5749.0,279.3649,279.5802,279.1691,279.5411,5749.0
2024-06-24 14:50:00,285.72,285.87,285.17,285.17,7062.0,279.6683,279.8151,279.13,279.13,7062.0
2024-06-24 15:00:00,285.33,285.54,285.12,285.3,8497.0,279.2866,279.4921,279.081,279.2572,8497.0
2024-06-24 15:10:00,285.3,285.3,284.96,285.18,5276.0,279.2572,279.2572,278.9244,279.1398,5276.0
2024-06-24 15:20:00,285.05,285.18,285.0,285.06,7248.0,279.0125,279.1398,278.9636,279.0223,7248.0
2024-06-24 15:30:00,285.16,285.51,284.85,284.87,8989.0,279.1202,279.4628,278.8167,278.8363,8989.0
2024-06-24 15:40:00,284.87,285.14,284.49,284.55,12411.0,278.8363,279.1006,278.4644,278.5231,12411.0
2024-06-24 15:50:00,284.56,284.78,283.65,283.96,52394.0,278.5329,278.7482,277.6422,277.9456,52394.0
2024-06-25 09:30:00,282.77,283.96,281.77,283.4,25118.0,276.7808,277.9456,275.802,277.3975,25118.0
2024-06-25 09:40:00,283.35,283.35,281.65,281.99,10310.0,277.3485,277.3485,275.6845,276.0173,10310.0
2024-06-25 09:50:00,282.12,282.25,281.21,281.22,7899.0,276.1446,276.2718,275.2538,275.2636,7899.0
2024-06-25 10:00:00,281.44,281.99,280.4,281.54,16688.0,275.479,276.0173,274.461,275.5769,16688.0
2024-06-25 10:10:00,281.98,282.05,281.54,281.55,2218.0,276.0075,276.0761,275.5769,275.5866,2218.0
2024-06-25 10:20:00,281.87,281.95,280.36,280.36,4553.0,275.8999,275.9782,274.4218,274.4218,4553.0
2024-06-25 10:30:00,280.56,280.81,280.03,280.23,6857.0,274.6176,274.8623,274.0988,274.2946,6857.0
2024-06-25 10:40:00,280.18,280.78,280.18,280.31,1967.0,274.2457,274.833,274.2457,274.3729,1967.0
2024-06-25 10:50:00,280.44,280.94,280.44,280.63,3635.0,274.5002,274.9896,274.5002,274.6861,3635.0
2024-06-25 11:00:00,280.74,280.74,279.9,280.42,5457.0,274.7938,274.7938,273.9716,274.4806,5457.0
2024-06-25 11:10:00,280.65,280.9,280.59,280.9,2832.0,274.7057,274.9504,274.647,274.9504,2832.0
2024-06-25 11:20:00,281.07,281.17,280.89,280.94,3802.0,275.1168,275.2147,274.9406,274.9896,3802.0
2024-06-25 11:30:00,280.99,281.22,280.8,281.16,3245.0,275.0385,275.2636,274.8525,275.2049,3245.0
2024-06-25 11:40:00,281.29,281.37,281.01,281.18,1048.0,275.3321,275.4105,275.0581,275.2245,1048.0
2024-06-25 11:50:00,281.25,281.28,280.71,280.85,6580.0,275.293,275.3224,274.7644,274.9015,6580.0
2024-06-25 12:00:00,281.01,281.45,280.98,281.35,3952.0,275.0581,275.4888,275.0287,275.3909,3952.0
2024-06-25 12:10:00,281.41,281.41,280.99,281.0,2967.0,275.4496,275.4496,275.0385,275.0483,2967.0
2024-06-25 12:20:00,281.03,281.6,281.01,281.43,5058.0,275.0777,275.6356,275.0581,275.4692,5058.0
2024-06-25 12:30:00,281.42,281.42,281.01,281.04,2150.0,275.4594,275.4594,275.0581,275.0874,2150.0
2024-06-25 12:40:00,281.24,281.24,280.72,280.85,2503.0,275.2832,275.2832,274.7742,274.9015,2503.0
2024-06-25 12:50:00,280.94,281.4,280.67,281.4,3061.0,274.9896,275.4398,274.7253,275.4398,3061.0
2024-06-25 13:00:00,281.44,281.62,281.36,281.46,2670.0,275.479,275.6552,275.4007,275.4985,2670.0
2024-06-25 13:10:00,281.34,281.57,281.09,281.09,4800.0,275.3811,275.6062,275.1364,275.1364,4800.0
2024-06-25 13:20:00,281.41,281.88,281.23,281.88,9731.0,275.4496,275.9097,275.2734,275.9097,9731.0
2024-06-25 13:30:00,281.87,282.05,281.81,281.94,2989.0,275.8999,276.0761,275.8411,275.9684,2989.0
2024-06-25 13:40:00,282.05,282.43,281.94,282.32,11922.0,276.0761,276.448,275.9684,276.3403,11922.0
2024-06-25 13:50:00,282.53,282.73,282.49,282.68,4020.0,276.5459,276.7416,276.5067,276.6927,4020.0
2024-06-25 14:00:00,282.66,283.04,282.64,283.04,6210.0,276.6731,277.0451,276.6536,277.0451,6210.0
2024-06-25 14:10:00,283.04,283.08,282.63,282.63,4447.0,277.0451,277.0842,276.6438,276.6438,4447.0
2024-06-25 14:20:00,282.81,282.86,282.61,282.61,2154.0,276.82,276.8689,276.6242,276.6242,2154.0
2024-06-25 14:30:00,282.61,283.02,282.53,282.84,4240.0,276.6242,277.0255,276.5459,276.8493,4240.0
2024-06-25 14:40:00,282.84,283.08,282.45,282.62,6460.0,276.8493,277.0842,276.4676,276.634,6460.0
2024-06-25 14:50:00,282.6,282.6,281.96,282.1,10032.0,276.6144,276.6144,275.988,276.125,10032.0
2024-06-25 15:00:00,282.07,282.14,281.7,282.02,7381.0,276.0956,276.1641,275.7335,276.0467,7381.0
2024-06-25 15:10:00,282.1,282.23,281.95,281.95,5189.0,276.125,276.2522,275.9782,275.9782,5189.0
2024-06-25 15:20:00,282.01,282.44,281.99,282.44,6328.0,276.0369,276.4578,276.0173,276.4578,6328.0
2024-06-25 15:30:00,282.24,282.24,281.84,281.9,17704.0,276.262,276.262,275.8705,275.9292,17704.0
2024-06-25 15:40:00,281.86,282.51,281.81,282.51,17534.0,275.8901,276.5263,275.8411,276.5263,17534.0
2024-06-25 15:50:00,282.99,283.4,282.4,283.01,74580.0,276.9961,277.3975,276.4186,277.0157,74580.0
2024-06-26 09:30:00,282.45,283.92,281.48,283.56,22110.0,276.4676,277.9064,275.5181,277.5541,22110.0
2024-06-26 09:40:00,283.44,283.92,282.21,282.46,5703.0,277.4366,277.9064,276.2327,276.4774,5703.0
2024-06-26 09:50:00,282.5,282.92,281.93,282.2,7620.0,276.5165,276.9276,275.9586,276.2229,7620.0
2024-06-26 10:00:00,281.54,281.74,279.83,279.83,7924.0,275.5769,275.7726,273.9031,273.9031,7924.0
2024-06-26 10:10:00,279.81,280.21,279.36,279.87,9651.0,273.8835,274.275,273.443,273.9422,9651.0
2024-06-26 10:20:00,279.87,280.2,279.67,279.86,5308.0,273.9422,274.2652,273.7465,273.9324,5308.0
2024-06-26 10:30:00,279.86,280.27,279.64,280.08,20729.0,273.9324,274.3338,273.7171,274.1478,20729.0
2024-06-26 10:40:00,280.07,280.35,279.81,279.97,6434.0,274.138,274.4121,273.8835,274.0401,6434.0
2024-06-26 10:50:00,279.87,281.03,279.86,281.03,5490.0,273.9422,275.0777,273.9324,275.0777,5490.0
2024-06-26 11:00:00,281.1,281.1,280.44,280.76,2225.0,275.1462,275.1462,274.5002,274.8134,2225.0
2024-06-26 11:10:00,280.62,280.7,280.26,280.42,2650.0,274.6763,274.7546,274.324,274.4806,2650.0
2024-06-26 11:20:00,280.7,280.84,280.57,280.75,4669.0,274.7546,274.8917,274.6274,274.8036,4669.0
2024-06-26 11:30:00,280.86,281.92,280.86,281.87,5646.0,274.9113,275.9488,274.9113,275.8999,5646.0
2024-06-26 11:40:00,281.86,282.41,281.85,282.41,8314.0,275.8901,276.4284,275.8803,276.4284,8314.0
2024-06-26 11:50:00,282.54,282.8,282.19,282.24,5743.0,276.5557,276.8102,276.2131,276.262,5743.0
2024-06-26 12:00:00,282.4,282.71,282.19,282.55,7738.0,276.4186,276.7221,276.2131,276.5655,7738.0
2024-06-26 12:10:00,282.45,282.55,282.16,282.16,2798.0,276.4676,276.5655,276.1837,276.1837,2798.0
2024-06-26 12:20:00,282.18,282.18,281.89,282.16,2475.0,276.2033,276.2033,275.9194,276.1837,2475.0
2024-06-26 12:30:00,282.04,282.15,281.57,281.57,3402.0,276.0663,276.1739,275.6062,275.6062,3402.0
2024-06-26 12:40:00,281.59,282.03,281.59,282.0,2011.0,275.6258,276.0565,275.6258,276.0271,2011.0
2024-06-26 12:50:00,281.88,282.24,281.87,281.87,3320.0,275.9097,276.262,275.8999,275.8999,3320.0
2024-06-26 13:00:00,281.86,282.03,281.83,281.96,1571.0,275.8901,276.0565,275.8607,275.988,1571.0
2024-06-26 13:10:00,281.96,282.04,281.72,281.72,3257.0,275.988,276.0663,275.753,275.753,3257.0
2024-06-26 13:20:00,281.58,281.91,281.58,281.8,1787.0,275.616,275.939,275.616,275.8313,1787.0
2024-06-26 13:30:00,281.96,281.96,281.78,281.85,2992.0,275.988,275.988,275.8118,275.8803,2992.0
2024-06-26 13:40:00,281.84,281.9,281.55,281.75,5189.0,275.8705,275.9292,275.5866,275.7824,5189.0
2024-06-26 13:50:00,281.74,281.86,281.63,281.67,1855.0,275.7726,275.8901,275.6649,275.7041,1855.0
2024-06-26 14:00:00,281.63,281.69,281.34,281.34,2795.0,275.6649,275.7237,275.3811,275.3811,2795.0
2024-06-26 14:10:00,281.36,281.38,281.2,281.38,2165.0,275.4007,275.4202,275.2441,275.4202,2165.0
2024-06-26 14:20:00,281.48,281.78,281.44,281.78,3133.0,275.5181,275.8118,275.479,275.8118,3133.0
2024-06-26 14:30:00,281.85,281.87,281.04,281.24,6760.0,275.8803,275.8999,275.0874,275.2832,6760.0
2024-06-26 14:40:00,281.33,281.95,281.33,281.95,3316.0,275.3713,275.9782,275.3713,275.9782,3316.0
2024-06-26 14:50:00,281.82,282.02,281.69,281.69,5790.0,275.8509,276.0467,275.7237,275.7237,5790.0
2024-06-26 15:00:00,281.75,282.0,281.59,282.0,1716.0,275.7824,276.0271,275.6258,276.0271,1716.0
2024-06-26 15:10:00,282.01,282.09,281.8,282.09,2938.0,276.0369,276.1152,275.8313,276.1152,2938.0
2024-06-26 15:20:00,282.02,282.07,281.84,281.85,3959.0,276.0467,276.0956,275.8705,275.8803,3959.0
2024-06-26 15:30:00,281.83,281.92,281.72,281.73,7664.0,275.8607,275.9488,275.753,275.7628,7664.0
2024-06-26 15:40:00,281.81,281.84,281.43,281.76,25788.0,275.8411,275.8705,275.4692,275.7922,25788.0
2024-06-26 15:50:00,281.76,282.08,281.54,281.74,43696.0,275.7922,276.1054,275.5769,275.7726,43696.0
2024-06-27 09:30:00,281.7,282.3,281.56,281.81,9492.0,275.7335,276.3208,275.5964,275.8411,9492.0
2024-06-27 09:40:00,282.02,283.52,281.86,282.86,2241.0,276.0467,277.5149,275.8901,276.8689,2241.0
2024-06-27 09:50:00,282.87,282.95,282.25,282.94,4479.0,276.8787,276.957,276.2718,276.9472,4479.0
2024-06-27 10:00:00,283.04,283.05,282.3,282.81,7952.0,277.0451,277.0549,276.3208,276.82,7952.0
2024-06-27 10:10:00,282.82,283.44,282.82,283.09,2827.0,276.8297,277.4366,276.8297,277.094,2827.0
2024-06-27 10:20:00,282.9,283.19,282.67,283.15,4612.0,276.908,277.1919,276.6829,277.1528,4612.0
2024-06-27 10:30:00,282.87,283.59,282.84,283.53,5774.0,276.8787,277.5834,276.8493,277.5247,5774.0
2024-06-27 10:40:00,283.61,283.61,283.27,283.5,3242.0,277.603,277.603,277.2702,277.4953,3242.0
2024-06-27 10:50:00,283.54,283.54,282.78,283.06,3970.0,277.5345,277.5345,276.7906,277.0647,3970.0
2024-06-27 11:00:00,283.03,283.03,282.4,282.4,6800.0,277.0353,277.0353,276.4186,276.4186,6800.0
2024-06-27 11:10:00,282.16,282.87,282.12,282.28,13743.0,276.1837,276.8787,276.1446,276.3012,13743.0
2024-06-27 11:20:00,282.43,282.68,282.13,282.22,2025.0,276.448,276.6927,276.1544,276.2425,2025.0
2024-06-27 11:30:00,282.37,282.46,282.07,282.31,4592.0,276.3893,276.4774,276.0956,276.3305,4592.0
2024-06-27 11:40:00,282.37,282.7,282.3,282.68,5300.0,276.3893,276.7123,276.3208,276.6927,5300.0
2024-06-27 11:50:00,282.54,282.79,282.53,282.7,1425.0,276.5557,276.8004,276.5459,276.7123,1425.0
2024-06-27 12:00:00,282.53,282.91,282.52,282.91,1342.0,276.5459,276.9178,276.5361,276.9178,1342.0
2024-06-27 12:10:00,282.83,282.93,282.72,282.75,1626.0,276.8395,276.9374,276.7319,276.7612,1626.0
2024-06-27 12:20:00,282.65,282.76,282.25,282.26,2150.0,276.6633,276.771,276.2718,276.2816,2150.0
2024-06-27 12:30:00,282.27,282.28,281.52,281.7,2295.0,276.2914,276.3012,275.5573,275.7335,2295.0
2024-06-27 12:40:00,281.56,282.19,281.56,282.07,13342.0,275.5964,276.2131,275.5964,276.0956,13342.0
2024-06-27 12:50:00,282.24,282.24,281.64,281.64,2804.0,276.262,276.262,275.6747,275.6747,2804.0
2024-06-27 13:00:00,281.63,281.72,281.58,281.61,1319.0,275.6649,275.753,275.616,275.6454,1319.0
2024-06-27 13:10:00,281.51,281.51,281.07,281.31,1196.0,275.5475,275.5475,275.1168,275.3517,1196.0
2024-06-27 13:20:00,281.13,281.51,281.13,281.4,3000.0,275.1755,275.5475,275.1755,275.4398,3000.0
2024-06-27 13:30:00,281.3,281.55,281.23,281.55,6405.0,275.3419,275.5866,275.2734,275.5866,6405.0
2024-06-27 13:40:00,281.59,281.71,281.28,281.52,3538.0,275.6258,275.7433,275.3224,275.5573,3538.0
2024-06-27 13:50:00,281.4,281.52,281.28,281.41,2073.0,275.4398,275.5573,275.3224,275.4496,2073.0
2024-06-27 14:00:00,281.39,281.51,280.51,280.51,19657.0,275.43,275.5475,274.5687,274.5687,19657.0
2024-06-27 14:10:00,280.48,280.71,280.44,280.58,1477.0,274.5393,274.7644,274.5002,274.6372,1477.0
2024-06-27 14:20:00,280.38,280.51,280.14,280.28,1935.0,274.4414,274.5687,274.2065,274.3435,1935.0
2024-06-27 14:30:00,280.28,280.37,280.12,280.12,3113.0,274.3435,274.4316,274.1869,274.1869,3113.0
2024-06-27 14:40:00,280.12,280.28,279.99,280.28,2588.0,274.1869,274.3435,274.0597,274.3435,2588.0
2024-06-27 14:50:00,280.43,280.43,280.11,280.12,2451.0,274.4904,274.4904,274.1771,274.1869,2451.0
2024-06-27 15:00:00,280.37,280.59,280.21,280.28,2781.0,274.4316,274.647,274.275,274.3435,2781.0
2024-06-27 15:10:00,280.17,280.31,280.09,280.09,3971.0,274.2359,274.3729,274.1576,274.1576,3971.0
2024-06-27 15:20:00,280.01,280.31,279.97,280.17,6895.0,274.0793,274.3729,274.0401,274.2359,6895.0
2024-06-27 15:30:00,280.29,280.62,280.26,280.52,14057.0,274.3533,274.6763,274.324,274.5785,14057.0
2024-06-27 15:40:00,280.62,280.69,280.39,280.6,9494.0,274.6763,274.7449,274.4512,274.6568,9494.0
2024-06-27 15:50:00,280.64,281.1,280.31,280.51,85529.0,274.6959,275.1462,274.3729,274.5687,85529.0
2024-06-28 09:30:00,281.4,284.69,281.2,283.4,15928.0,275.4398,278.6601,275.2441,277.3975,15928.0
2024-06-28 09:40:00,283.92,283.95,281.74,281.87,3868.0,277.9064,277.9358,275.7726,275.8999,3868.0
2024-06-28 09:50:00,282.05,282.61,281.31,281.56,2630.0,276.0761,276.6242,275.3517,275.5964,2630.0
2024-06-28 10:00:00,281.91,282.32,281.43,282.32,2041.0,275.939,276.3403,275.4692,276.3403,2041.0
2024-06-28 10:10:00,281.95,281.95,281.23,281.23,3747.0,275.9782,275.9782,275.2734,275.2734,3747.0
2024-06-28 10:20:00,281.11,282.19,281.11,281.43,7038.0,275.156,276.2131,275.156,275.4692,7038.0
2024-06-28 10:30:00,281.23,281.41,279.79,279.99,32206.0,275.2734,275.4496,273.8639,274.0597,32206.0
2024-06-28 10:40:00,279.8,280.05,279.52,279.6,7902.0,273.8737,274.1184,273.5996,273.6779,7902.0
2024-06-28 10:50:00,279.9,280.08,276.49,276.52,27990.0,273.9716,274.1478,270.6338,270.6632,27990.0
2024-06-28 11:00:00,276.5,276.65,275.75,275.97,16752.0,270.6436,270.7904,269.9095,270.1248,16752.0
2024-06-28 11:10:00,275.95,276.03,273.74,274.61,32012.0,270.1053,270.1836,267.9421,268.7936,32012.0
2024-06-28 11:20:00,274.6,274.78,273.82,274.43,7045.0,268.7838,268.96,268.0204,268.6174,7045.0
2024-06-28 11:30:00,274.41,274.7,274.11,274.16,10550.0,268.5979,268.8817,268.3042,268.3532,10550.0
2024-06-28 11:40:00,274.27,274.32,273.72,274.19,9116.0,268.4608,268.5098,267.9225,268.3825,9116.0
2024-06-28 11:50:00,274.04,274.39,274.02,274.3,4606.0,268.2357,268.5783,268.2161,268.4902,4606.0
2024-06-28 12:00:00,274.31,274.52,273.48,273.67,11205.0,268.5,268.7055,267.6876,267.8735,11205.0
2024-06-28 12:10:00,273.7,273.93,273.48,273.88,9771.0,267.9029,268.128,267.6876,268.0791,9771.0
2024-06-28 12:20:00,273.82,273.91,273.27,273.85,5664.0,268.0204,268.1085,267.482,268.0497,5664.0
2024-06-28 12:30:00,273.99,274.19,272.92,272.92,8295.0,268.1868,268.3825,267.1394,267.1394,8295.0
2024-06-28 12:40:00,273.07,273.58,272.75,273.58,6250.0,267.2863,267.7855,266.973,267.7855,6250.0
2024-06-28 12:50:00,273.68,274.01,273.6,273.6,4203.0,267.8833,268.2063,267.805,267.805,4203.0
2024-06-28 13:00:00,273.59,274.66,273.55,274.66,3363.0,267.7952,268.8426,267.7561,268.8426,3363.0
2024-06-28 13:10:00,274.74,275.54,274.6,275.54,4934.0,268.9209,269.7039,268.7838,269.7039,4934.0
2024-06-28 13:20:00,275.54,275.68,275.29,275.3,6900.0,269.7039,269.841,269.4592,269.469,6900.0
2024-06-28 13:30:00,275.28,275.5,274.91,275.32,4879.0,269.4494,269.6648,269.0873,269.4886,4879.0
2024-06-28 13:40:00,275.41,275.6,274.55,274.93,7499.0,269.5767,269.7627,268.7349,269.1069,7499.0
2024-06-28 13:50:00,275.03,275.05,274.66,274.74,2394.0,269.2047,269.2243,268.8426,268.9209,2394.0
2024-06-28 14:00:00,274.84,275.1,274.75,275.0,5447.0,269.0188,269.2733,268.9307,269.1754,5447.0
2024-06-28 14:10:00,274.97,275.23,274.78,275.12,6096.0,269.146,269.4005,268.96,269.2928,6096.0
2024-06-28 14:20:00,275.16,275.38,274.92,274.98,5787.0,269.332,269.5473,269.0971,269.1558,5787.0
2024-06-28 14:30:00,275.02,275.05,274.69,274.75,6965.0,269.195,269.2243,268.8719,268.9307,6965.0
2024-06-28 14:40:00,274.75,274.98,274.51,274.51,8441.0,268.9307,269.1558,268.6958,268.6958,8441.0
2024-06-28 14:50:00,274.56,274.82,274.35,274.58,11625.0,268.7447,268.9992,268.5391,268.7643,11625.0
2024-06-28 15:00:00,274.56,274.58,274.18,274.39,12842.0,268.7447,268.7643,268.3727,268.5783,12842.0
2024-06-28 15:10:00,274.32,274.37,273.87,274.04,8572.0,268.5098,268.5587,268.0693,268.2357,8572.0
2024-06-28 15:20:00,274.06,274.31,273.94,274.07,5131.0,268.2553,268.5,268.1378,268.2651,5131.0
2024-06-28 15:30:00,274.18,275.73,273.77,275.62,33821.0,268.3727,269.8899,267.9714,269.7822,33821.0
2024-06-28 15:40:00,275.58,275.9,275.19,275.55,22746.0,269.7431,270.0563,269.3614,269.7137,22746.0
2024-06-28 15:50:00,275.63,277.36,275.57,276.85,123525.0,269.792,271.4854,269.7333,270.9862,123525.0
2024-07-01 09:30:00,279.0,279.43,276.87,277.04,16545.0,273.0907,273.5115,271.0058,271.1722,16545.0
2024-07-01 09:40:00,277.25,277.85,276.56,276.66,4614.0,271.3777,271.965,270.7023,270.8002,4614.0
2024-07-01 09:50:00,276.22,276.81,276.06,276.64,5108.0,270.3695,270.947,270.2129,270.7806,5108.0
2024-07-01 10:00:00,276.61,276.79,274.22,274.34,3864.0,270.7513,270.9275,268.4119,268.5294,3864.0
2024-07-01 10:10:00,273.61,273.63,271.75,272.05,10531.0,267.8148,267.8344,265.9942,266.2879,10531.0
2024-07-01 10:20:00,271.75,272.22,271.22,271.78,15022.0,265.9942,266.4543,265.4754,266.0236,15022.0
2024-07-01 10:30:00,271.69,272.03,270.72,270.94,4049.0,265.9355,266.2683,264.986,265.2014,4049.0
2024-07-01 10:40:00,270.95,271.18,270.57,270.59,3308.0,265.2112,265.4363,264.8392,264.8588,3308.0
2024-07-01 10:50:00,270.59,271.67,270.57,271.4,4777.0,264.8588,265.9159,264.8392,265.6516,4777.0
2024-07-01 11:00:00,271.43,272.44,271.12,272.15,3302.0,265.681,266.6696,265.3776,266.3857,3302.0
2024-07-01 11:10:00,272.21,272.21,271.77,271.77,1770.0,266.4445,266.4445,266.0138,266.0138,1770.0
2024-07-01 11:20:00,271.57,271.98,271.57,271.92,1146.0,265.818,266.2193,265.818,266.1606,1146.0
2024-07-01 11:30:00,271.94,272.41,271.94,272.41,5927.0,266.1802,266.6402,266.1802,266.6402,5927.0
2024-07-01 11:40:00,272.53,272.55,272.34,272.54,840.0,266.7577,266.7773,266.5717,266.7675,840.0
2024-07-01 11:50:00,272.52,273.0,272.48,272.48,17571.0,266.7479,267.2177,266.7087,266.7087,17571.0
2024-07-01 12:00:00,272.52,272.61,272.18,272.61,1999.0,266.7479,266.836,266.4151,266.836,1999.0
2024-07-01 12:10:00,272.42,272.73,272.26,272.51,4478.0,266.65,266.9535,266.4934,266.7381,4478.0
2024-07-01 12:20:00,272.64,272.77,272.48,272.66,1410.0,266.8654,266.9926,266.7087,266.8849,1410.0
2024-07-01 12:30:00,272.55,272.69,272.44,272.57,700.0,266.7773,266.9143,266.6696,266.7968,700.0
2024-07-01 12:40:00,272.62,273.25,272.5,272.5,3503.0,266.8458,267.4624,266.7283,266.7283,3503.0
2024-07-01 12:50:00,272.64,272.81,272.53,272.8,2543.0,266.8654,267.0318,266.7577,267.022,2543.0
2024-07-01 13:00:00,272.66,272.83,272.43,272.56,2575.0,266.8849,267.0513,266.6598,266.7871,2575.0
2024-07-01 13:10:00,272.55,273.0,272.55,272.88,5416.0,266.7773,267.2177,266.7773,267.1003,5416.0
2024-07-01 13:20:00,272.74,273.26,272.74,273.03,2856.0,266.9632,267.4722,266.9632,267.2471,2856.0
2024-07-01 13:30:00,273.05,273.2,272.94,273.16,2513.0,267.2667,267.4135,267.159,267.3743,2513.0
2024-07-01 13:40:00,273.16,273.27,272.56,272.78,4909.0,267.3743,267.482,266.7871,267.0024,4909.0
2024-07-01 13:50:00,272.76,272.92,272.49,272.49,2557.0,266.9828,267.1394,266.7185,266.7185,2557.0
2024-07-01 14:00:00,272.6,272.81,272.49,272.76,1500.0,266.8262,267.0318,266.7185,266.9828,1500.0
2024-07-01 14:10:00,272.66,272.87,272.5,272.68,2232.0,266.8849,267.0905,266.7283,266.9045,2232.0
2024-07-01 14:20:00,272.58,272.63,272.35,272.4,5748.0,266.8066,266.8556,266.5815,266.6304,5748.0
2024-07-01 14:30:00,272.35,272.62,272.35,272.38,9535.0,266.5815,266.8458,266.5815,266.6109,9535.0
2024-07-01 14:40:00,272.35,272.55,272.35,272.5,29217.0,266.5815,266.7773,266.5815,266.7283,29217.0
2024-07-01 14:50:00,272.56,272.76,272.56,272.61,1672.0,266.7871,266.9828,266.7871,266.836,1672.0
2024-07-01 15:00:00,272.69,272.69,272.35,272.44,8197.0,266.9143,266.9143,266.5815,266.6696,8197.0
2024-07-01 15:10:00,272.35,272.55,272.35,272.53,3633.0,266.5815,266.7773,266.5815,266.7577,3633.0
2024-07-01 15:20:00,272.52,272.62,271.62,271.91,6488.0,266.7479,266.8458,265.867,266.1508,6488.0
2024-07-01 15:30:00,271.92,272.06,271.64,272.06,10671.0,266.1606,266.2976,265.8865,266.2976,10671.0
2024-07-01 15:40:00,271.99,272.4,271.83,271.85,11002.0,266.2291,266.6304,266.0725,266.0921,11002.0
2024-07-01 15:50:00,271.94,272.69,271.89,272.35,63896.0,266.1802,266.9143,266.1312,266.5815,63896.0
2024-07-02 09:30:00,269.9,271.35,268.11,268.63,50143.0,264.1834,265.6027,262.4313,262.9403,50143.0
2024-07-02 09:40:00,268.91,270.13,268.42,269.94,10127.0,263.2144,264.4085,262.7347,264.2225,10127.0
2024-07-02 09:50:00,270.09,270.09,268.58,268.58,11533.0,264.3694,264.3694,262.8914,262.8914,11533.0
2024-07-02 10:00:00,268.24,268.9,268.0,268.38,2825.0,262.5586,263.2046,262.3236,262.6956,2825.0
2024-07-02 10:10:00,268.02,268.35,267.45,268.1,5450.0,262.3432,262.6662,261.7853,262.4215,5450.0
2024-07-02 10:20:00,268.24,268.34,268.0,268.07,5247.0,262.5586,262.6564,262.3236,262.3922,5247.0
2024-07-02 10:30:00,268.14,268.54,267.75,268.31,5053.0,262.4607,262.8522,262.0789,262.6271,5053.0
2024-07-02 10:40:00,268.12,268.24,267.56,268.12,3403.0,262.4411,262.5586,261.893,262.4411,3403.0
2024-07-02 10:50:00,268.42,268.77,267.99,268.18,7676.0,262.7347,263.0773,262.3138,262.4998,7676.0
2024-07-02 11:00:00,268.31,268.53,267.61,267.99,4725.0,262.6271,262.8424,261.9419,262.3138,4725.0
2024-07-02 11:10:00,267.99,268.47,267.99,268.4,6823.0,262.3138,262.7837,262.3138,262.7152,6823.0
2024-07-02 11:20:00,268.4,268.55,267.96,268.21,9110.0,262.7152,262.862,262.2845,262.5292,9110.0
2024-07-02 11:30:00,268.25,268.56,268.24,268.4,7130.0,262.5683,262.8718,262.5586,262.7152,7130.0
2024-07-02 11:40:00,268.59,268.59,268.19,268.47,2551.0,262.9011,262.9011,262.5096,262.7837,2551.0
2024-07-02 11:50:00,268.56,268.58,267.82,268.08,4060.0,262.8718,262.8914,262.1475,262.4019,4060.0
2024-07-02 12:00:00,267.87,267.99,267.64,267.64,2010.0,262.1964,262.3138,261.9713,261.9713,2010.0
2024-07-02 12:10:00,267.75,267.84,267.37,267.47,4412.0,262.0789,262.167,261.707,261.8049,4412.0
2024-07-02 12:20:00,267.37,267.66,267.2,267.36,4813.0,261.707,261.9908,261.5406,261.6972,4813.0
2024-07-02 12:30:00,267.34,267.48,267.04,267.04,3426.0,261.6776,261.8147,261.384,261.384,3426.0
2024-07-02 12:40:00,267.11,267.48,266.97,267.2,5972.0,261.4525,261.8147,261.3155,261.5406,5972.0
2024-07-02 12:50:00,267.2,267.28,266.82,266.93,4648.0,261.5406,261.6189,261.1686,261.2763,4648.0
2024-07-02 13:00:00,266.94,267.16,266.81,267.16,4041.0,261.2861,261.5014,261.1588,261.5014,4041.0
2024-07-02 13:10:00,267.08,267.29,266.92,267.29,2111.0,261.4231,261.6287,261.2665,261.6287,2111.0
2024-07-02 13:20:00,267.3,267.98,267.3,267.94,3028.0,261.6385,262.3041,261.6385,262.2649,3028.0
2024-07-02 13:30:00,267.94,268.08,267.74,267.8,3943.0,262.2649,262.4019,262.0691,262.1279,3943.0
2024-07-02 13:40:00,267.88,268.2,267.82,268.19,3713.0,262.2062,262.5194,262.1475,262.5096,3713.0
2024-07-02 13:50:00,268.2,268.4,268.19,268.35,5785.0,262.5194,262.7152,262.5096,262.6662,5785.0
2024-07-02 14:00:00,268.44,268.72,268.44,268.71,2270.0,262.7543,263.0284,262.7543,263.0186,2270.0
2024-07-02 14:10:00,268.84,268.93,268.71,268.71,2596.0,263.1458,263.2339,263.0186,263.0186,2596.0
2024-07-02 14:20:00,268.65,269.08,268.65,269.01,2909.0,262.9599,263.3808,262.9599,263.3122,2909.0
2024-07-02 14:30:00,269.0,269.14,268.93,268.97,5372.0,263.3025,263.4395,263.2339,263.2731,5372.0
2024-07-02 14:40:00,269.02,269.15,268.7,268.97,7634.0,263.322,263.4493,263.0088,263.2731,7634.0
2024-07-02 14:50:00,268.97,269.11,268.71,268.71,3349.0,263.2731,263.4101,263.0186,263.0186,3349.0
2024-07-02 15:00:00,268.81,268.86,268.68,268.69,2673.0,263.1165,263.1654,262.9892,262.999,2673.0
2024-07-02 15:10:00,268.76,268.97,268.63,268.93,3082.0,263.0675,263.2731,262.9403,263.2339,3082.0
2024-07-02 15:20:00,268.98,268.98,268.68,268.78,3082.0,263.2829,263.2829,262.9892,263.0871,3082.0
2024-07-02 15:30:00,268.77,268.77,268.2,268.2,6023.0,263.0773,263.0773,262.5194,262.5194,6023.0
2024-07-02 15:40:00,268.19,268.31,267.71,267.71,17510.0,262.5096,262.6271,262.0398,262.0398,17510.0
2024-07-02 15:50:00,267.64,268.0,267.46,267.64,46895.0,261.9713,262.3236,261.7951,261.9713,46895.0
2024-07-03 09:30:00,267.99,269.78,267.02,269.25,17989.0,262.3138,264.0659,261.3644,263.5472,17989.0
2024-07-03 09:40:00,269.03,269.95,267.78,269.65,4768.0,263.3318,264.2323,262.1083,263.9387,4768.0
2024-07-03 09:50:00,269.43,270.52,268.94,270.2,6712.0,263.7233,264.7903,263.2437,264.477,6712.0
2024-07-03 10:00:00,270.51,272.39,270.42,271.88,10315.0,264.7805,266.6207,264.6924,266.1215,10315.0
2024-07-03 10:10:00,271.88,272.07,270.61,271.06,14425.0,266.1215,266.3074,264.8784,265.3188,14425.0
2024-07-03 10:20:00,270.95,271.79,270.93,271.4,8464.0,265.2112,266.0334,265.1916,265.6516,8464.0
2024-07-03 10:30:00,271.91,272.34,271.11,271.11,11263.0,266.1508,266.5717,265.3678,265.3678,11263.0
2024-07-03 10:40:00,270.92,271.11,270.6,271.11,9242.0,265.1818,265.3678,264.8686,265.3678,9242.0
2024-07-03 10:50:00,271.45,271.55,270.62,270.76,6875.0,265.7006,265.7984,264.8881,265.0252,6875.0
2024-07-03 11:00:00,270.76,271.22,270.56,271.19,4614.0,265.0252,265.4754,264.8294,265.4461,4614.0
2024-07-03 11:10:00,271.1,271.31,270.86,271.05,5440.0,265.358,265.5635,265.1231,265.309,5440.0
2024-07-03 11:20:00,271.05,271.83,270.94,271.19,11153.0,265.309,266.0725,265.2014,265.4461,11153.0
2024-07-03 11:30:00,270.9,271.49,270.9,271.14,4372.0,265.1622,265.7397,265.1622,265.3971,4372.0
2024-07-03 11:40:00,270.97,270.99,270.42,270.45,5748.0,265.2307,265.2503,264.6924,264.7217,5748.0
2024-07-03 11:50:00,270.63,270.66,270.25,270.59,6605.0,264.8979,264.9273,264.526,264.8588,6605.0
2024-07-03 12:00:00,270.57,270.68,270.34,270.63,6531.0,264.8392,264.9469,264.6141,264.8979,6531.0
2024-07-03 12:10:00,270.88,271.0,270.46,270.84,4726.0,265.1426,265.2601,264.7315,265.1035,4726.0
2024-07-03 12:20:00,270.84,270.94,270.56,270.56,7986.0,265.1035,265.2014,264.8294,264.8294,7986.0
2024-07-03 12:30:00,270.67,270.97,270.34,270.92,6395.0,264.9371,265.2307,264.6141,265.1818,6395.0
2024-07-03 12:40:00,270.91,271.3,270.9,271.27,13819.0,265.172,265.5537,265.1622,265.5244,13819.0
2024-07-03 12:50:00,271.33,272.27,271.33,272.12,44070.0,265.5831,266.5032,265.5831,266.3564,44070.0
2024-07-05 09:30:00,272.0,272.0,268.43,269.78,19691.0,266.2389,266.2389,262.7445,264.0659,19691.0
2024-07-05 09:40:00,270.21,271.51,269.5,270.04,28699.0,264.4868,265.7593,263.7919,264.3204,28699.0
2024-07-05 09:50:00,270.1,270.11,268.81,269.06,5599.0,264.3792,264.3889,263.1165,263.3612,5599.0
2024-07-05 10:00:00,268.75,268.9,267.52,268.1,3991.0,263.0578,263.2046,261.8538,262.4215,3991.0
2024-07-05 10:10:00,267.83,267.96,267.05,267.21,8864.0,262.1572,262.2845,261.3938,261.5504,8864.0
2024-07-05 10:20:00,267.25,267.26,265.41,265.41,10105.0,261.5895,261.5993,259.7885,259.7885,10105.0
2024-07-05 10:30:00,265.78,266.5,265.75,266.08,15027.0,260.1507,260.8554,260.1213,260.4443,15027.0
2024-07-05 10:40:00,266.08,267.43,266.03,267.4,14049.0,260.4443,261.7657,260.3954,261.7363,14049.0
2024-07-05 10:50:00,266.94,267.38,266.85,267.21,3019.0,261.2861,261.7168,261.198,261.5504,3019.0
2024-07-05 11:00:00,267.03,267.23,266.33,267.23,11319.0,261.3742,261.5699,260.689,261.5699,11319.0
2024-07-05 11:10:00,267.23,267.57,266.96,267.26,5941.0,261.5699,261.9027,261.3057,261.5993,5941.0
2024-07-05 11:20:00,267.19,267.19,266.34,266.55,5712.0,261.5308,261.5308,260.6988,260.9043,5712.0
2024-07-05 11:30:00,266.48,266.48,265.95,265.95,5501.0,260.8358,260.8358,260.3171,260.3171,5501.0
2024-07-05 11:40:00,265.96,266.22,265.79,265.8,5569.0,260.3268,260.5813,260.1604,260.1702,5569.0
2024-07-05 11:50:00,265.97,266.23,265.79,266.01,3517.0,260.3366,260.5911,260.1604,260.3758,3517.0
2024-07-05 12:00:00,266.19,266.53,266.19,266.49,758.0,260.552,260.8848,260.552,260.8456,758.0
2024-07-05 12:10:00,266.47,266.58,266.26,266.27,1903.0,260.826,260.9337,260.6205,260.6303,1903.0
2024-07-05 12:20:00,266.38,266.47,266.19,266.32,2551.0,260.738,260.826,260.552,260.6792,2551.0
2024-07-05 12:30:00,266.33,266.48,266.23,266.44,1296.0,260.689,260.8358,260.5911,260.7967,1296.0
2024-07-05 12:40:00,266.45,266.62,266.45,266.55,1250.0,260.8065,260.9729,260.8065,260.9043,1250.0
2024-07-05 12:50:00,266.7,266.78,266.51,266.78,1213.0,261.0512,261.1295,260.8652,261.1295,1213.0
2024-07-05 13:00:00,266.86,266.86,266.25,266.34,3433.0,261.2078,261.2078,260.6107,260.6988,3433.0
2024-07-05 13:10:00,266.27,266.4,266.21,266.38,2525.0,260.6303,260.7575,260.5716,260.738,2525.0
2024-07-05 13:20:00,266.31,266.81,266.28,266.81,3848.0,260.6694,261.1588,260.6401,261.1588,3848.0
2024-07-05 13:30:00,266.69,267.14,266.68,267.13,1361.0,261.0414,261.4819,261.0316,261.4721,1361.0
2024-07-05 13:40:00,267.33,267.4,267.01,267.01,6159.0,261.6678,261.7363,261.3546,261.3546,6159.0
2024-07-05 13:50:00,267.06,267.42,267.06,267.12,3209.0,261.4035,261.7559,261.4035,261.4623,3209.0
2024-07-05 14:00:00,267.31,267.61,267.09,267.49,3764.0,261.6483,261.9419,261.4329,261.8244,3764.0
2024-07-05 14:10:00,267.55,267.81,267.42,267.55,3045.0,261.8832,262.1377,261.7559,261.8832,3045.0
2024-07-05 14:20:00,267.61,267.62,267.07,267.18,6525.0,261.9419,261.9517,261.4133,261.521,6525.0
2024-07-05 14:30:00,267.17,267.78,267.16,267.26,7005.0,261.5112,262.1083,261.5014,261.5993,7005.0
2024-07-05 14:40:00,267.26,267.55,267.24,267.54,8142.0,261.5993,261.8832,261.5797,261.8734,8142.0
2024-07-05 14:50:00,267.44,267.55,267.16,267.19,4043.0,261.7755,261.8832,261.5014,261.5308,4043.0
2024-07-05 15:00:00,267.16,267.45,266.95,267.33,13138.0,261.5014,261.7853,261.2959,261.6678,13138.0
2024-07-05 15:10:00,267.41,267.53,266.73,266.87,8116.0,261.7461,261.8636,261.0805,261.2176,8116.0
2024-07-05 15:20:00,266.76,266.84,266.35,266.37,8141.0,261.1099,261.1882,260.7086,260.7282,8141.0
2024-07-05 15:30:00,266.48,266.6,266.39,266.42,5162.0,260.8358,260.9533,260.7477,260.7771,5162.0
2024-07-05 15:40:00,266.48,266.69,266.43,266.67,15201.0,260.8358,261.0414,260.7869,261.0218,15201.0
2024-07-05 15:50:00,266.7,267.06,266.4,266.71,42916.0,261.0512,261.4035,260.7575,261.061,42916.0
2024-07-08 09:30:00,268.11,270.0,268.01,269.56,14951.0,262.4313,264.2813,262.3334,263.8506,14951.0
2024-07-08 09:40:00,269.5,270.04,269.08,269.86,1769.0,263.7919,264.3204,263.3808,264.1442,1769.0
2024-07-08 09:50:00,269.96,270.09,269.54,269.79,14362.0,264.2421,264.3694,263.831,264.0757,14362.0
2024-07-08 10:00:00,269.87,270.3,269.06,269.68,12358.0,264.154,264.5749,263.3612,263.9681,12358.0
2024-07-08 10:10:00,269.54,270.14,269.34,269.68,5925.0,263.831,264.4183,263.6353,263.9681,5925.0
2024-07-08 10:20:00,269.5,269.74,269.23,269.37,5244.0,263.7919,264.0268,263.5276,263.6646,5244.0
2024-07-08 10:30:00,269.3,270.05,269.25,269.94,4029.0,263.5961,264.3302,263.5472,264.2225,4029.0
2024-07-08 10:40:00,269.83,270.12,269.77,270.04,3300.0,264.1149,264.3987,264.0561,264.3204,3300.0
2024-07-08 10:50:00,270.06,270.06,269.66,269.66,1448.0,264.34,264.34,263.9485,263.9485,1448.0
2024-07-08 11:00:00,269.79,270.05,269.68,269.76,1008.0,264.0757,264.3302,263.9681,264.0464,1008.0
2024-07-08 11:10:00,269.71,270.09,269.47,269.48,4717.0,263.9974,264.3694,263.7625,263.7723,4717.0
2024-07-08 11:20:00,269.69,269.72,269.34,269.5,1220.0,263.9778,264.0072,263.6353,263.7919,1220.0
2024-07-08 11:30:00,269.47,269.47,268.62,268.62,4861.0,263.7625,263.7625,262.9305,262.9305,4861.0
2024-07-08 11:40:00,268.64,268.73,268.46,268.72,1745.0,262.9501,263.0382,262.7739,263.0284,1745.0
2024-07-08 11:50:00,268.75,268.76,268.15,268.3,3557.0,263.0578,263.0675,262.4705,262.6173,3557.0
2024-07-08 12:00:00,268.42,268.42,268.19,268.19,1305.0,262.7347,262.7347,262.5096,262.5096,1305.0
2024-07-08 12:10:00,268.28,268.36,268.27,268.36,475.0,262.5977,262.676,262.5879,262.676,475.0
2024-07-08 12:20:00,268.24,268.36,268.23,268.34,1458.0,262.5586,262.676,262.5488,262.6564,1458.0
2024-07-08 12:30:00,268.38,268.86,268.38,268.86,800.0,262.6956,263.1654,262.6956,263.1654,800.0
2024-07-08 12:40:00,268.71,269.06,268.64,269.06,1530.0,263.0186,263.3612,262.9501,263.3612,1530.0
2024-07-08 12:50:00,268.99,269.08,268.99,269.04,1304.0,263.2927,263.3808,263.2927,263.3416,1304.0
2024-07-08 13:00:00,268.93,269.26,268.82,269.23,4520.0,263.2339,263.557,263.1263,263.5276,4520.0
2024-07-08 13:10:00,269.23,269.52,269.11,269.11,4416.0,263.5276,263.8114,263.4101,263.4101,4416.0
2024-07-08 13:20:00,269.16,269.36,269.11,269.11,1294.0,263.4591,263.6548,263.4101,263.4101,1294.0
2024-07-08 13:30:00,269.16,269.37,269.0,269.28,2276.0,263.4591,263.6646,263.3025,263.5765,2276.0
2024-07-08 13:40:00,269.31,269.52,269.15,269.52,2015.0,263.6059,263.8114,263.4493,263.8114,2015.0
2024-07-08 13:50:00,269.46,269.62,269.36,269.61,2513.0,263.7527,263.9093,263.6548,263.8995,2513.0
2024-07-08 14:00:00,269.61,269.65,269.29,269.29,1600.0,263.8995,263.9387,263.5863,263.5863,1600.0
2024-07-08 14:10:00,269.29,269.53,269.21,269.46,2236.0,263.5863,263.8212,263.508,263.7527,2236.0
2024-07-08 14:20:00,269.38,269.39,269.09,269.13,1615.0,263.6744,263.6842,263.3906,263.4297,1615.0
2024-07-08 14:30:00,269.1,269.24,268.86,269.03,4262.0,263.4003,263.5374,263.1654,263.3318,4262.0
2024-07-08 14:40:00,269.05,269.1,268.59,269.04,3528.0,263.3514,263.4003,262.9011,263.3416,3528.0
2024-07-08 14:50:00,269.04,269.46,269.04,269.42,3196.0,263.3416,263.7527,263.3416,263.7136,3196.0
2024-07-08 15:00:00,269.38,269.45,269.2,269.36,2719.0,263.6744,263.7429,263.4982,263.6548,2719.0
2024-07-08 15:10:00,269.37,269.71,269.22,269.51,6469.0,263.6646,263.9974,263.5178,263.8017,6469.0
2024-07-08 15:20:00,269.59,270.11,269.59,269.61,5693.0,263.88,264.3889,263.88,263.8995,5693.0
2024-07-08 15:30:00,269.68,269.83,269.57,269.61,4455.0,263.9681,264.1149,263.8604,263.8995,4455.0
2024-07-08 15:40:00,269.66,269.71,269.27,269.43,12282.0,263.9485,263.9974,263.5667,263.7233,12282.0
2024-07-08 15:50:00,269.43,269.85,269.3,269.62,57240.0,263.7233,264.1345,263.5961,263.9093,57240.0
2024-07-09 09:30:00,269.27,269.35,267.52,267.95,17053.0,263.5667,263.645,261.8538,262.2747,17053.0
2024-07-09 09:40:00,268.57,269.25,267.82,268.36,1965.0,262.8816,263.5472,262.1475,262.676,1965.0
2024-07-09 09:50:00,268.46,268.77,268.0,268.76,2117.0,262.7739,263.0773,262.3236,263.0675,2117.0
2024-07-09 10:00:00,269.04,269.99,269.04,269.92,4976.0,263.3416,264.2715,263.3416,264.203,4976.0
2024-07-09 10:10:00,270.19,270.62,269.83,269.84,4572.0,264.4673,264.8881,264.1149,264.1247,4572.0
2024-07-09 10:20:00,269.99,270.98,269.99,270.94,4126.0,264.2715,265.2405,264.2715,265.2014,4126.0
2024-07-09 10:30:00,270.96,271.24,270.5,271.21,5988.0,265.2209,265.495,264.7707,265.4656,5988.0
2024-07-09 10:40:00,271.16,271.16,270.35,270.78,5391.0,265.4167,265.4167,264.6239,265.0448,5391.0
2024-07-09 10:50:00,270.48,270.52,269.98,270.43,3584.0,264.7511,264.7903,264.2617,264.7022,3584.0
2024-07-09 11:00:00,270.26,270.52,270.01,270.01,4349.0,264.5358,264.7903,264.2911,264.2911,4349.0
2024-07-09 11:10:00,270.14,270.49,270.14,270.21,1404.0,264.4183,264.7609,264.4183,264.4868,1404.0
2024-07-09 11:20:00,270.41,270.65,270.21,270.65,974.0,264.6826,264.9175,264.4868,264.9175,974.0
2024-07-09 11:30:00,270.75,270.91,270.5,270.91,4276.0,265.0154,265.172,264.7707,265.172,4276.0
2024-07-09 11:40:00,270.91,271.47,270.53,271.27,5317.0,265.172,265.7201,264.8001,265.5244,5317.0
2024-07-09 11:50:00,271.34,271.67,271.15,271.29,1494.0,265.5929,265.9159,265.4069,265.544,1494.0
2024-07-09 12:00:00,271.29,271.37,270.67,270.67,3670.0,265.544,265.6223,264.9371,264.9371,3670.0
2024-07-09 12:10:00,270.66,271.14,270.65,271.13,1000.0,264.9273,265.3971,264.9175,265.3873,1000.0
2024-07-09 12:20:00,271.07,271.47,270.91,271.36,1621.0,265.3286,265.7201,265.172,265.6125,1621.0
2024-07-09 12:30:00,271.35,271.53,271.17,271.37,1351.0,265.6027,265.7789,265.4265,265.6223,1351.0
2024-07-09 12:40:00,271.14,271.94,271.14,271.94,1316.0,265.3971,266.1802,265.3971,266.1802,1316.0
2024-07-09 12:50:00,271.57,272.0,271.43,272.0,1689.0,265.818,266.2389,265.681,266.2389,1689.0
2024-07-09 13:00:00,272.04,272.15,271.44,271.44,3428.0,266.2781,266.3857,265.6908,265.6908,3428.0
2024-07-09 13:10:00,271.43,271.57,270.89,270.97,1267.0,265.681,265.818,265.1524,265.2307,1267.0
2024-07-09 13:20:00,270.97,271.4,270.78,271.4,2962.0,265.2307,265.6516,265.0448,265.6516,2962.0
2024-07-09 13:30:00,271.53,271.74,271.24,271.59,3893.0,265.7789,265.9844,265.495,265.8376,3893.0
2024-07-09 13:40:00,271.6,271.77,271.49,271.49,2435.0,265.8474,266.0138,265.7397,265.7397,2435.0
2024-07-09 13:50:00,271.74,271.74,271.19,271.19,2077.0,265.9844,265.9844,265.4461,265.4461,2077.0
2024-07-09 14:00:00,271.24,271.24,270.44,270.44,4238.0,265.495,265.495,264.712,264.712,4238.0
2024-07-09 14:10:00,270.5,270.58,270.37,270.44,2651.0,264.7707,264.849,264.6434,264.712,2651.0
2024-07-09 14:20:00,270.32,270.54,270.08,270.11,3323.0,264.5945,264.8098,264.3596,264.3889,3323.0
2024-07-09 14:30:00,270.19,270.27,269.87,269.87,5581.0,264.4673,264.5456,264.154,264.154,5581.0
2024-07-09 14:40:00,269.82,270.01,269.45,269.65,3025.0,264.1051,264.2911,263.7429,263.9387,3025.0
2024-07-09 14:50:00,269.57,269.73,269.35,269.42,7303.0,263.8604,264.017,263.645,263.7136,7303.0
2024-07-09 15:00:00,269.38,269.5,269.09,269.36,3902.0,263.6744,263.7919,263.3906,263.6548,3902.0
2024-07-09 15:10:00,269.33,269.33,269.05,269.29,5007.0,263.6255,263.6255,263.3514,263.5863,5007.0
2024-07-09 15:20:00,269.29,269.37,269.06,269.36,7388.0,263.5863,263.6646,263.3612,263.6548,7388.0
2024-07-09 15:30:00,269.28,269.43,269.08,269.25,10787.0,263.5765,263.7233,263.3808,263.5472,10787.0
2024-07-09 15:40:00,269.15,269.24,268.83,269.11,12450.0,263.4493,263.5374,263.1361,263.4101,12450.0
2024-07-09 15:50:00,269.05,269.18,268.56,268.68,57715.0,263.3514,263.4786,262.8718,262.9892,57715.0
2024-07-10 09:30:00,270.53,271.72,268.86,270.54,12041.0,264.8001,265.9648,263.1654,264.8098,12041.0
2024-07-10 09:40:00,270.42,271.0,269.82,270.82,2958.0,264.6924,265.2601,264.1051,265.0839,2958.0
2024-07-10 09:50:00,270.93,270.93,269.99,270.19,5174.0,265.1916,265.1916,264.2715,264.4673,5174.0
2024-07-10 10:00:00,270.05,271.48,270.05,271.05,9351.0,264.3302,265.7299,264.3302,265.309,9351.0
2024-07-10 10:10:00,270.95,271.22,270.44,270.9,5740.0,265.2112,265.4754,264.712,265.1622,5740.0
2024-07-10 10:20:00,271.11,271.11,270.22,270.54,5436.0,265.3678,265.3678,264.4966,264.8098,5436.0
2024-07-10 10:30:00,270.18,270.94,270.14,270.41,3783.0,264.4575,265.2014,264.4183,264.6826,3783.0
2024-07-10 10:40:00,270.56,271.05,270.49,270.86,2398.0,264.8294,265.309,264.7609,265.1231,2398.0
2024-07-10 10:50:00,271.03,271.25,270.62,271.25,2551.0,265.2895,265.5048,264.8881,265.5048,2551.0
2024-07-10 11:00:00,271.27,272.08,271.25,272.05,12834.0,265.5244,266.3172,265.5048,266.2879,12834.0
2024-07-10 11:10:00,271.86,272.3,271.38,271.81,12561.0,266.1019,266.5326,265.632,266.0529,12561.0
2024-07-10 11:20:00,271.85,272.4,271.68,271.98,3394.0,266.0921,266.6304,265.9257,266.2193,3394.0
2024-07-10 11:30:00,272.11,272.21,271.64,272.21,4293.0,266.3466,266.4445,265.8865,266.4445,4293.0
2024-07-10 11:40:00,272.14,272.35,271.99,272.31,2700.0,266.376,266.5815,266.2291,266.5424,2700.0
2024-07-10 11:50:00,272.34,272.7,272.25,272.7,3002.0,266.5717,266.9241,266.4836,266.9241,3002.0
2024-07-10 12:00:00,272.61,273.0,272.41,272.65,2781.0,266.836,267.2177,266.6402,266.8751,2781.0
2024-07-10 12:10:00,272.88,273.08,272.76,273.01,3276.0,267.1003,267.296,266.9828,267.2275,3276.0
2024-07-10 12:20:00,273.05,273.4,273.01,273.21,4300.0,267.2667,267.6093,267.2275,267.4233,4300.0
2024-07-10 12:30:00,273.15,273.29,273.07,273.21,1970.0,267.3646,267.5016,267.2863,267.4233,1970.0
2024-07-10 12:40:00,273.23,273.5,273.15,273.15,3967.0,267.4429,267.7071,267.3646,267.3646,3967.0
2024-07-10 12:50:00,273.14,273.37,272.88,273.13,1907.0,267.3548,267.5799,267.1003,267.345,1907.0
2024-07-10 13:00:00,273.26,273.69,272.97,272.97,5530.0,267.4722,267.8931,267.1884,267.1884,5530.0
2024-07-10 13:10:00,273.0,273.37,272.98,273.25,4960.0,267.2177,267.5799,267.1982,267.4624,4960.0
2024-07-10 13:20:00,273.17,273.17,272.43,272.73,4386.0,267.3841,267.3841,266.6598,266.9535,4386.0
2024-07-10 13:30:00,272.8,272.8,272.16,272.26,2951.0,267.022,267.022,266.3955,266.4934,2951.0
2024-07-10 13:40:00,272.27,272.47,272.27,272.43,1397.0,266.5032,266.699,266.5032,266.6598,1397.0
2024-07-10 13:50:00,272.39,272.44,272.18,272.24,1600.0,266.6207,266.6696,266.4151,266.4738,1600.0
2024-07-10 14:00:00,272.25,272.34,271.9,271.9,4797.0,266.4836,266.5717,266.141,266.141,4797.0
2024-07-10 14:10:00,272.02,272.16,271.86,271.94,1710.0,266.2585,266.3955,266.1019,266.1802,1710.0
2024-07-10 14:20:00,272.03,272.03,271.46,271.48,2210.0,266.2683,266.2683,265.7104,265.7299,2210.0
2024-07-10 14:30:00,271.49,271.69,271.39,271.64,2357.0,265.7397,265.9355,265.6418,265.8865,2357.0
2024-07-10 14:40:00,271.66,272.49,271.66,272.05,7093.0,265.9061,266.7185,265.9061,266.2879,7093.0
2024-07-10 14:50:00,272.28,272.35,272.02,272.35,10349.0,266.513,266.5815,266.2585,266.5815,10349.0
2024-07-10 15:00:00,272.25,272.73,272.24,272.63,4739.0,266.4836,266.9535,266.4738,266.8556,4739.0
2024-07-10 15:10:00,272.75,273.1,272.43,272.94,9068.0,266.973,267.3156,266.6598,267.159,9068.0
2024-07-10 15:20:00,272.99,273.06,272.52,272.62,14918.0,267.2079,267.2765,266.7479,266.8458,14918.0
2024-07-10 15:30:00,272.62,273.18,272.62,272.96,18647.0,266.8458,267.3939,266.8458,267.1786,18647.0
2024-07-10 15:40:00,273.0,274.04,272.99,274.04,19303.0,267.2177,268.2357,267.2079,268.2357,19303.0
2024-07-10 15:50:00,274.1,274.23,273.65,273.97,43667.0,268.2944,268.4217,267.854,268.1672,43667.0
2024-07-11 09:30:00,275.11,276.08,275.0,275.51,11697.0,269.283,270.2325,269.1754,269.6746,11697.0
2024-07-11 09:40:00,275.89,276.72,275.31,276.07,3527.0,270.0465,270.8589,269.4788,270.2227,3527.0
2024-07-11 09:50:00,276.17,276.98,275.98,276.61,4518.0,270.3206,271.1134,270.1346,270.7513,4518.0
2024-07-11 10:00:00,276.42,279.23,276.41,278.71,7130.0,270.5653,273.3158,270.5555,272.8068,7130.0
2024-07-11 10:10:00,279.0,280.44,279.0,280.06,47415.0,273.0907,274.5002,273.0907,274.1282,47415.0
2024-07-11 10:20:00,279.81,280.06,278.33,278.59,10037.0,273.8835,274.1282,272.4348,272.6893,10037.0
2024-07-11 10:30:00,278.45,279.7,278.45,279.29,10482.0,272.5523,273.7758,272.5523,273.3745,10482.0
2024-07-11 10:40:00,279.49,279.78,278.67,279.78,5589.0,273.5703,273.8541,272.7676,273.8541,5589.0
2024-07-11 10:50:00,279.65,279.9,279.16,279.84,5635.0,273.7269,273.9716,273.2473,273.9129,5635.0
2024-07-11 11:00:00,280.3,281.55,280.21,281.13,8574.0,274.3631,275.5866,274.275,275.1755,8574.0
2024-07-11 11:10:00,281.14,281.58,280.96,281.5,10184.0,275.1853,275.616,275.0091,275.5377,10184.0
2024-07-11 11:20:00,281.58,281.7,281.22,281.41,18476.0,275.616,275.7335,275.2636,275.4496,18476.0
2024-07-11 11:30:00,281.55,281.55,281.15,281.35,11471.0,275.5866,275.5866,275.1951,275.3909,11471.0
2024-07-11 11:40:00,281.37,281.65,279.83,279.95,9910.0,275.4105,275.6845,273.9031,274.0205,9910.0
2024-07-11 11:50:00,279.93,280.39,279.82,280.05,2364.0,274.001,274.4512,273.8933,274.1184,2364.0
2024-07-11 12:00:00,280.05,280.24,279.78,280.24,2105.0,274.1184,274.3044,273.8541,274.3044,2105.0
2024-07-11 12:10:00,280.27,280.44,280.17,280.32,3200.0,274.3338,274.5002,274.2359,274.3827,3200.0
2024-07-11 12:20:00,280.11,280.2,279.8,279.99,3044.0,274.1771,274.2652,273.8737,274.0597,3044.0
2024-07-11 12:30:00,279.95,280.55,279.92,280.05,4581.0,274.0205,274.6078,273.9912,274.1184,4581.0
2024-07-11 12:40:00,279.94,280.28,279.94,280.17,4189.0,274.0107,274.3435,274.0107,274.2359,4189.0
2024-07-11 12:50:00,280.21,280.66,280.08,280.3,4732.0,274.275,274.7155,274.1478,274.3631,4732.0
2024-07-11 13:00:00,280.23,280.43,280.0,280.42,2674.0,274.2946,274.4904,274.0695,274.4806,2674.0
2024-07-11 13:10:00,280.29,280.61,280.26,280.61,1721.0,274.3533,274.6666,274.324,274.6666,1721.0
2024-07-11 13:20:00,280.6,280.6,279.77,279.88,2904.0,274.6568,274.6568,273.8443,273.952,2904.0
2024-07-11 13:30:00,279.78,280.17,279.65,279.73,6096.0,273.8541,274.2359,273.7269,273.8052,6096.0
2024-07-11 13:40:00,279.76,279.9,279.66,279.71,3316.0,273.8346,273.9716,273.7367,273.7856,3316.0
2024-07-11 13:50:00,279.65,279.9,279.65,279.77,10612.0,273.7269,273.9716,273.7269,273.8443,10612.0
2024-07-11 14:00:00,279.67,279.85,278.55,279.78,19914.0,273.7465,273.9226,272.6502,273.8541,19914.0
2024-07-11 14:10:00,279.51,279.51,278.87,278.96,5871.0,273.5899,273.5899,272.9634,273.0515,5871.0
2024-07-11 14:20:00,278.93,279.3,278.73,278.73,5224.0,273.0221,273.3843,272.8264,272.8264,5224.0
2024-07-11 14:30:00,279.01,279.46,278.99,279.1,4811.0,273.1004,273.5409,273.0809,273.1885,4811.0
2024-07-11 14:40:00,279.07,279.23,278.79,278.89,3970.0,273.1592,273.3158,272.8851,272.983,3970.0
2024-07-11 14:50:00,279.02,279.1,278.65,279.08,7057.0,273.1102,273.1885,272.7481,273.169,7057.0
2024-07-11 15:00:00,278.98,279.21,278.76,279.21,8987.0,273.0711,273.2962,272.8557,273.2962,8987.0
2024-07-11 15:10:00,279.15,279.4,278.92,279.17,13372.0,273.2375,273.4822,273.0123,273.2571,13372.0
2024-07-11 15:20:00,279.11,279.35,279.06,279.35,5691.0,273.1983,273.4332,273.1494,273.4332,5691.0
2024-07-11 15:30:00,279.36,279.92,279.32,279.92,6919.0,273.443,273.9912,273.4039,273.9912,6919.0
2024-07-11 15:40:00,279.77,280.21,279.66,279.94,11931.0,273.8443,274.275,273.7367,274.0107,11931.0
2024-07-11 15:50:00,280.01,280.18,279.64,279.89,48252.0,274.0793,274.2457,273.7171,273.9618,48252.0
2024-07-12 09:30:00,282.67,284.35,282.33,283.99,14811.0,276.6829,278.3273,276.3501,277.975,14811.0
2024-07-12 09:40:00,283.69,285.28,283.69,284.67,8899.0,277.6813,279.2376,277.6813,278.6406,8899.0
2024-07-12 09:50:00,284.11,285.2,283.78,284.82,5000.0,278.0924,279.1593,277.7694,278.7874,5000.0
2024-07-12 10:00:00,284.6,284.82,283.75,283.75,19746.0,278.572,278.7874,277.74,277.74,19746.0
2024-07-12 10:10:00,283.4,285.63,283.4,285.63,4283.0,277.3975,279.5802,277.3975,279.5802,4283.0
2024-07-12 10:20:00,285.66,286.48,285.19,286.23,12478.0,279.6096,280.4122,279.1495,280.1675,12478.0
2024-07-12 10:30:00,286.08,286.38,285.61,285.85,11291.0,280.0207,280.3143,279.5607,279.7956,11291.0
2024-07-12 10:40:00,285.87,286.65,285.56,286.0,5267.0,279.8151,280.5786,279.5117,279.9424,5267.0
2024-07-12 10:50:00,286.33,287.0,286.18,286.25,20751.0,280.2654,280.9212,280.1186,280.1871,20751.0
2024-07-12 11:00:00,286.55,287.05,286.43,287.05,3817.0,280.4807,280.9702,280.3633,280.9702,3817.0
2024-07-12 11:10:00,287.15,287.15,286.74,287.11,3667.0,281.068,281.068,280.6667,281.0289,3667.0
2024-07-12 11:20:00,287.03,287.31,286.6,286.74,5455.0,280.9506,281.2246,280.5297,280.6667,5455.0
2024-07-12 11:30:00,286.74,286.74,286.22,286.61,6690.0,280.6667,280.6667,280.1577,280.5395,6690.0
2024-07-12 11:40:00,286.28,286.42,285.51,285.51,3120.0,280.2165,280.3535,279.4628,279.4628,3120.0
2024-07-12 11:50:00,285.58,285.9,285.45,285.6,3664.0,279.5313,279.8445,279.404,279.5509,3664.0
2024-07-12 12:00:00,285.65,285.98,285.54,285.93,6926.0,279.5998,279.9228,279.4921,279.8739,6926.0
2024-07-12 12:10:00,285.96,286.33,285.92,286.33,1950.0,279.9032,280.2654,279.8641,280.2654,1950.0
2024-07-12 12:20:00,286.38,286.39,285.95,286.13,4180.0,280.3143,280.3241,279.8934,280.0696,4180.0
2024-07-12 12:30:00,286.02,286.21,285.79,285.92,4399.0,279.962,280.1479,279.7368,279.8641,4399.0
2024-07-12 12:40:00,285.87,286.13,285.81,285.94,3038.0,279.8151,280.0696,279.7564,279.8837,3038.0
2024-07-12 12:50:00,285.95,286.31,285.76,286.25,6116.0,279.8934,280.2458,279.7075,280.1871,6116.0
2024-07-12 13:00:00,286.18,286.24,286.01,286.04,3667.0,280.1186,280.1773,279.9522,279.9815,3667.0
2024-07-12 13:10:00,286.13,286.48,286.06,286.48,2629.0,280.0696,280.4122,280.0011,280.4122,2629.0
2024-07-12 13:20:00,286.31,286.64,286.31,286.57,5731.0,280.2458,280.5688,280.2458,280.5003,5731.0
2024-07-12 13:30:00,286.58,286.97,286.49,286.75,5151.0,280.5101,280.8918,280.422,280.6765,5151.0
2024-07-12 13:40:00,286.65,286.97,286.64,286.7,7172.0,280.5786,280.8918,280.5688,280.6276,7172.0
2024-07-12 13:50:00,286.64,286.7,286.28,286.28,4548.0,280.5688,280.6276,280.2165,280.2165,4548.0
2024-07-12 14:00:00,286.36,286.68,286.26,286.66,2003.0,280.2948,280.608,280.1969,280.5884,2003.0
2024-07-12 14:10:00,286.58,286.78,286.55,286.58,2726.0,280.5101,280.7059,280.4807,280.5101,2726.0
2024-07-12 14:20:00,286.74,286.74,286.32,286.67,5841.0,280.6667,280.6667,280.2556,280.5982,5841.0
2024-07-12 14:30:00,286.57,286.64,286.34,286.49,2011.0,280.5003,280.5688,280.2752,280.422,2011.0
2024-07-12 14:40:00,286.65,286.8,286.4,286.4,5807.0,280.5786,280.7254,280.3339,280.3339,5807.0
2024-07-12 14:50:00,286.41,286.41,286.07,286.19,2660.0,280.3437,280.3437,280.0109,280.1284,2660.0
2024-07-12 15:00:00,286.3,286.41,286.19,286.35,3273.0,280.236,280.3437,280.1284,280.285,3273.0
2024-07-12 15:10:00,286.29,286.45,286.0,286.0,5279.0,280.2262,280.3829,279.9424,279.9424,5279.0
2024-07-12 15:20:00,286.03,286.41,285.95,285.95,6514.0,279.9718,280.3437,279.8934,279.8934,6514.0
2024-07-12 15:30:00,286.02,286.46,285.98,286.16,9317.0,279.962,280.3926,279.9228,280.099,9317.0
2024-07-12 15:40:00,286.13,286.16,285.49,285.55,11167.0,280.0696,280.099,279.4432,279.5019,11167.0
2024-07-12 15:50:00,285.48,285.52,284.34,284.72,56756.0,279.4334,279.4726,278.3175,278.6895,56756.0
2024-07-15 09:30:00,285.91,286.68,284.42,286.68,14166.0,279.8543,280.608,278.3959,280.608,14166.0
2024-07-15 09:40:00,286.42,288.09,285.89,287.72,7810.0,280.3535,281.9881,279.8347,281.626,7810.0
2024-07-15 09:50:00,287.66,288.18,287.26,287.26,5007.0,281.5672,282.0762,281.1757,281.1757,5007.0
2024-07-15 10:00:00,287.5,289.19,287.42,289.19,11972.0,281.4106,283.0648,281.3323,283.0648,11972.0
2024-07-15 10:10:00,289.2,290.41,289.0,289.82,8994.0,283.0746,284.259,282.8788,283.6815,8994.0
2024-07-15 10:20:00,289.87,290.41,289.14,289.14,7872.0,283.7304,284.259,283.0159,283.0159,7872.0
2024-07-15 10:30:00,289.37,289.9,289.25,289.51,5015.0,283.241,283.7598,283.1236,283.378,5015.0
2024-07-15 10:40:00,289.54,289.87,289.39,289.84,4910.0,283.4074,283.7304,283.2606,283.7011,4910.0
2024-07-15 10:50:00,289.85,290.09,289.68,289.82,4205.0,283.7108,283.9458,283.5444,283.6815,4205.0
2024-07-15 11:00:00,290.08,290.51,289.93,290.4,6615.0,283.936,284.3569,283.7892,284.2492,6615.0
2024-07-15 11:10:00,290.5,291.45,290.42,291.45,4929.0,284.3471,285.277,284.2688,285.277,4929.0
2024-07-15 11:20:00,291.34,291.72,291.22,291.35,11260.0,285.1693,285.5412,285.0518,285.1791,11260.0
2024-07-15 11:30:00,291.36,291.75,291.01,291.74,4459.0,285.1889,285.5706,284.8463,285.5608,4459.0
2024-07-15 11:40:00,291.73,292.09,291.18,291.56,9811.0,285.551,285.9034,285.0127,285.3846,9811.0
2024-07-15 11:50:00,291.55,292.26,291.55,291.76,6985.0,285.3748,286.0698,285.3748,285.5804,6985.0
2024-07-15 12:00:00,291.74,291.74,291.18,291.4,5372.0,285.5608,285.5608,285.0127,285.228,5372.0
2024-07-15 12:10:00,291.56,291.56,290.84,291.19,2897.0,285.3846,285.3846,284.6799,285.0225,2897.0
2024-07-15 12:20:00,291.16,291.16,290.7,290.7,2979.0,284.9931,284.9931,284.5428,284.5428,2979.0
2024-07-15 12:30:00,290.77,291.06,290.34,291.0,4006.0,284.6114,284.8952,284.1905,284.8365,4006.0
2024-07-15 12:40:00,290.88,291.08,290.18,290.34,4100.0,284.719,284.9148,284.0339,284.1905,4100.0
2024-07-15 12:50:00,290.29,290.51,289.95,290.05,3566.0,284.1415,284.3569,283.8087,283.9066,3566.0
2024-07-15 13:00:00,290.07,290.51,289.86,290.31,3309.0,283.9262,284.3569,283.7206,284.1611,3309.0
2024-07-15 13:10:00,290.32,290.32,290.0,290.11,1978.0,284.1709,284.1709,283.8577,283.9653,1978.0
2024-07-15 13:20:00,290.25,290.25,289.57,289.57,3743.0,284.1024,284.1024,283.4368,283.4368,3743.0
2024-07-15 13:30:00,289.62,289.66,289.07,289.07,2347.0,283.4857,283.5249,282.9474,282.9474,2347.0
2024-07-15 13:40:00,289.18,289.32,288.57,288.57,3752.0,283.055,283.1921,282.458,282.458,3752.0
2024-07-15 13:50:00,288.79,289.44,288.78,289.25,3226.0,282.6733,283.3095,282.6635,283.1236,3226.0
2024-07-15 14:00:00,289.12,289.47,289.12,289.47,939.0,282.9963,283.3389,282.9963,283.3389,939.0
2024-07-15 14:10:00,289.49,289.59,289.23,289.24,2973.0,283.3585,283.4564,283.104,283.1138,2973.0
2024-07-15 14:20:00,289.29,290.08,289.28,290.04,2725.0,283.1627,283.936,283.1529,283.8968,2725.0
2024-07-15 14:30:00,290.1,290.1,289.76,290.07,4567.0,283.9555,283.9555,283.6228,283.9262,4567.0
2024-07-15 14:40:00,290.13,290.2,290.0,290.1,2377.0,283.9849,284.0534,283.8577,283.9555,2377.0
2024-07-15 14:50:00,290.0,290.03,289.74,289.85,2300.0,283.8577,283.887,283.6032,283.7108,2300.0
2024-07-15 15:00:00,289.74,289.99,289.69,289.93,3499.0,283.6032,283.8479,283.5542,283.7892,3499.0
2024-07-15 15:10:00,290.02,290.16,289.78,289.93,2304.0,283.8772,284.0143,283.6423,283.7892,2304.0
2024-07-15 15:20:00,289.91,290.27,289.8,289.9,4625.0,283.7696,284.1219,283.6619,283.7598,4625.0
2024-07-15 15:30:00,289.9,290.16,289.84,290.0,5794.0,283.7598,284.0143,283.7011,283.8577,5794.0
2024-07-15 15:40:00,289.77,289.77,289.37,289.42,5909.0,283.6325,283.6325,283.241,283.29,5909.0
2024-07-15 15:50:00,289.4,289.45,288.52,289.17,48778.0,283.2704,283.3193,282.409,283.0452,48778.0
2024-07-16 09:30:00,289.96,291.64,288.97,291.64,10035.0,283.8185,285.4629,282.8495,285.4629,10035.0
2024-07-16 09:40:00,291.74,292.77,290.51,292.37,2921.0,285.5608,286.569,284.3569,286.1775,2921.0
2024-07-16 09:50:00,292.7,295.26,292.7,295.26,5725.0,286.5005,289.0063,286.5005,289.0063,5725.0
2024-07-16 10:00:00,295.0,296.0,294.46,295.91,11497.0,288.7518,289.7306,288.2232,289.6425,11497.0
2024-07-16 10:10:00,295.67,295.67,293.29,293.56,9914.0,289.4076,289.4076,287.078,287.3423,9914.0
2024-07-16 10:20:00,293.51,295.32,293.33,295.29,8516.0,287.2933,289.065,287.1171,289.0356,8516.0
2024-07-16 10:30:00,295.22,295.84,294.43,295.84,6852.0,288.9671,289.574,288.1938,289.574,6852.0
2024-07-16 10:40:00,295.49,296.49,295.49,296.46,6179.0,289.2314,290.2102,289.2314,290.1808,6179.0
2024-07-16 10:50:00,295.93,296.8,295.93,296.47,8852.0,289.6621,290.5136,289.6621,290.1906,8852.0
2024-07-16 11:00:00,296.58,297.49,296.37,297.35,11520.0,290.2983,291.189,290.0927,291.052,11520.0
2024-07-16 11:10:00,297.37,298.47,297.32,298.25,14543.0,291.0716,292.1483,291.0226,291.9329,14543.0
2024-07-16 11:20:00,298.24,298.87,298.1,298.74,7786.0,291.9231,292.5398,291.7861,292.4126,7786.0
2024-07-16 11:30:00,298.61,298.74,297.44,298.15,11195.0,292.2853,292.4126,291.1401,291.835,11195.0
2024-07-16 11:40:00,297.95,298.32,297.69,298.03,10188.0,291.6393,292.0014,291.3848,291.7176,10188.0
2024-07-16 11:50:00,298.03,298.55,297.82,298.55,4915.0,291.7176,292.2266,291.512,292.2266,4915.0
2024-07-16 12:00:00,298.65,298.78,298.43,298.57,8421.0,292.3245,292.4517,292.1091,292.2462,8421.0
2024-07-16 12:10:00,298.6,298.93,298.46,298.89,6011.0,292.2755,292.5985,292.1385,292.5594,6011.0
2024-07-16 12:20:00,298.95,298.96,298.62,298.86,3905.0,292.6181,292.6279,292.2951,292.53,3905.0
2024-07-16 12:30:00,298.8,299.45,298.8,299.45,11461.0,292.4713,293.1075,292.4713,293.1075,11461.0
2024-07-16 12:40:00,299.45,299.62,298.35,298.4,4281.0,293.1075,293.2739,292.0308,292.0798,4281.0
2024-07-16 12:50:00,298.14,298.48,297.88,298.43,23503.0,291.8253,292.1581,291.5708,292.1091,23503.0
2024-07-16 13:00:00,298.49,298.99,298.47,298.99,2461.0,292.1678,292.6573,292.1483,292.6573,2461.0
2024-07-16 13:10:00,298.81,298.9,298.56,298.56,4164.0,292.4811,292.5692,292.2364,292.2364,4164.0
2024-07-16 13:20:00,298.68,299.48,298.67,299.09,11844.0,292.3538,293.1369,292.344,292.7551,11844.0
2024-07-16 13:30:00,299.24,299.57,299.01,299.57,5801.0,292.902,293.225,292.6768,293.225,5801.0
2024-07-16 13:40:00,299.56,299.68,299.3,299.65,3300.0,293.2152,293.3326,292.9607,293.3033,3300.0
2024-07-16 13:50:00,299.46,299.46,298.57,298.96,10069.0,293.1173,293.1173,292.2462,292.6279,10069.0
2024-07-16 14:00:00,298.96,299.17,298.4,298.4,10001.0,292.6279,292.8334,292.0798,292.0798,10001.0
2024-07-16 14:10:00,298.42,298.43,296.04,297.56,40261.0,292.0993,292.1091,289.7697,291.2575,40261.0
2024-07-16 14:20:00,297.3,297.56,296.14,296.81,19766.0,291.0031,291.2575,289.8676,290.5234,19766.0
2024-07-16 14:30:00,296.81,297.98,296.73,297.98,6948.0,290.5234,291.6686,290.4451,291.6686,6948.0
2024-07-16 14:40:00,297.94,298.18,297.61,297.81,7210.0,291.6295,291.8644,291.3065,291.5022,7210.0
2024-07-16 14:50:00,297.75,297.91,297.39,297.64,5108.0,291.4435,291.6001,291.0911,291.3358,5108.0
2024-07-16 15:00:00,297.51,297.57,297.17,297.37,5978.0,291.2086,291.2673,290.8758,291.0716,5978.0
2024-07-16 15:10:00,297.16,298.14,297.16,298.14,3837.0,290.866,291.8253,290.866,291.8253,3837.0
2024-07-16 15:20:00,298.15,299.13,298.14,299.13,5471.0,291.835,292.7943,291.8253,292.7943,5471.0
2024-07-16 15:30:00,299.15,299.32,298.9,299.24,9917.0,292.8139,292.9803,292.5692,292.902,9917.0
2024-07-16 15:40:00,299.23,299.4,298.9,299.19,12536.0,292.8922,293.0586,292.5692,292.853,12536.0
2024-07-16 15:50:00,299.19,299.85,299.12,299.56,50434.0,292.853,293.499,292.7845,293.2152,50434.0
2024-07-17 09:30:00,298.27,300.69,297.08,298.85,24720.0,291.9525,294.3212,290.7877,292.5202,24720.0
2024-07-17 09:40:00,298.83,301.98,297.92,299.12,9129.0,292.5006,295.5839,291.6099,292.7845,9129.0
2024-07-17 09:50:00,298.91,301.6,298.91,301.49,9059.0,292.579,295.212,292.579,295.1043,9059.0
2024-07-17 10:00:00,301.49,301.61,298.39,298.39,11905.0,295.1043,295.2218,292.07,292.07,11905.0
2024-07-17 10:10:00,298.53,300.48,298.33,299.97,7795.0,292.207,294.1157,292.0112,293.6165,7795.0
2024-07-17 10:20:00,300.4,300.4,298.62,298.63,5879.0,294.0374,294.0374,292.2951,292.3049,5879.0
2024-07-17 10:30:00,298.28,298.47,296.93,297.2,12911.0,291.9623,292.1483,290.6409,290.9052,12911.0
2024-07-17 10:40:00,297.51,298.06,296.77,297.36,6144.0,291.2086,291.747,290.4843,291.0618,6144.0
2024-07-17 10:50:00,297.27,298.62,297.27,298.35,4700.0,290.9737,292.2951,290.9737,292.0308,4700.0
2024-07-17 11:00:00,298.77,299.12,298.35,298.87,3458.0,292.4419,292.7845,292.0308,292.5398,3458.0
2024-07-17 11:10:00,299.05,299.07,298.54,298.54,2717.0,292.716,292.7356,292.2168,292.2168,2717.0
2024-07-17 11:20:00,298.56,298.87,298.19,298.55,5994.0,292.2364,292.5398,291.8742,292.2266,5994.0
2024-07-17 11:30:00,298.07,298.28,297.35,297.55,2310.0,291.7567,291.9623,291.052,291.2478,2310.0
2024-07-17 11:40:00,297.8,298.14,297.57,298.1,4499.0,291.4925,291.8253,291.2673,291.7861,4499.0
2024-07-17 11:50:00,297.9,298.38,297.56,298.12,4334.0,291.5903,292.0602,291.2575,291.8057,4334.0
2024-07-17 12:00:00,298.12,298.28,297.71,297.88,4519.0,291.8057,291.9623,291.4044,291.5708,4519.0
2024-07-17 12:10:00,297.97,297.97,297.18,297.73,3385.0,291.6589,291.6589,290.8856,291.4239,3385.0
2024-07-17 12:20:00,297.83,297.97,297.54,297.69,3000.0,291.5218,291.6589,291.238,291.3848,3000.0
2024-07-17 12:30:00,297.75,297.75,297.16,297.21,1854.0,291.4435,291.4435,290.866,290.915,1854.0
2024-07-17 12:40:00,297.21,297.72,297.14,297.72,2043.0,290.915,291.4142,290.8464,291.4142,2043.0
2024-07-17 12:50:00,297.54,298.23,297.54,297.68,2936.0,291.238,291.9134,291.238,291.375,2936.0
2024-07-17 13:00:00,297.57,297.89,297.35,297.56,2828.0,291.2673,291.5806,291.052,291.2575,2828.0
2024-07-17 13:10:00,297.39,297.45,296.8,297.06,3221.0,291.0911,291.1499,290.5136,290.7681,3221.0
2024-07-17 13:20:00,296.81,296.85,296.36,296.67,4664.0,290.5234,290.5626,290.083,290.3864,4664.0
2024-07-17 13:30:00,296.83,297.41,296.83,297.13,2286.0,290.543,291.1107,290.543,290.8367,2286.0
2024-07-17 13:40:00,297.15,297.15,296.38,296.48,5401.0,290.8562,290.8562,290.1025,290.2004,5401.0
2024-07-17 13:50:00,296.63,296.68,296.17,296.31,2955.0,290.3472,290.3962,289.897,290.034,2955.0
2024-07-17 14:00:00,296.32,296.33,295.65,295.91,5084.0,290.0438,290.0536,289.388,289.6425,5084.0
2024-07-17 14:10:00,296.07,296.45,295.93,296.07,5946.0,289.7991,290.1711,289.6621,289.7991,5946.0
2024-07-17 14:20:00,295.96,296.22,295.55,296.22,6127.0,289.6914,289.9459,289.2901,289.9459,6127.0
2024-07-17 14:30:00,296.12,296.14,295.7,295.7,3887.0,289.848,289.8676,289.4369,289.4369,3887.0
2024-07-17 14:40:00,295.7,296.19,295.7,296.05,5467.0,289.4369,289.9166,289.4369,289.7795,5467.0
2024-07-17 14:50:00,295.96,296.24,295.93,296.01,7126.0,289.6914,289.9655,289.6621,289.7404,7126.0
2024-07-17 15:00:00,295.95,296.25,295.62,295.81,6467.0,289.6816,289.9753,289.3586,289.5446,6467.0
2024-07-17 15:10:00,295.82,296.31,295.74,296.24,12519.0,289.5544,290.034,289.4761,289.9655,12519.0
2024-07-17 15:20:00,296.25,296.43,296.05,296.15,12215.0,289.9753,290.1515,289.7795,289.8774,12215.0
2024-07-17 15:30:00,296.24,296.4,295.85,295.85,12888.0,289.9655,290.1221,289.5838,289.5838,12888.0
2024-07-17 15:40:00,295.85,296.07,295.85,295.9,32804.0,289.5838,289.7991,289.5838,289.6327,32804.0
2024-07-17 15:50:00,295.92,295.92,295.06,295.08,75691.0,289.6523,289.6523,288.8105,288.8301,75691.0
2024-07-18 09:30:00,293.57,298.69,293.57,298.63,10198.0,287.3521,292.3636,287.3521,292.3049,10198.0
2024-07-18 09:40:00,298.07,299.59,297.62,299.57,7850.0,291.7567,293.2445,291.3163,293.225,7850.0
2024-07-18 09:50:00,299.48,300.39,298.69,300.23,11190.0,293.1369,294.0276,292.3636,293.871,11190.0
2024-07-18 10:00:00,300.75,302.26,300.44,302.01,12104.0,294.38,295.858,294.0765,295.6133,12104.0
2024-07-18 10:10:00,301.75,302.59,301.53,302.48,33000.0,295.3588,296.181,295.1435,296.0733,33000.0
2024-07-18 10:20:00,302.17,302.87,302.17,302.79,4791.0,295.7699,296.4551,295.7699,296.3768,4791.0
2024-07-18 10:30:00,302.65,302.77,300.92,300.93,7233.0,296.2397,296.3572,294.5464,294.5562,7233.0
2024-07-18 10:40:00,300.92,300.97,299.76,299.84,16282.0,294.5464,294.5953,293.4109,293.4893,16282.0
2024-07-18 10:50:00,299.59,301.22,299.59,300.49,3965.0,293.2445,294.84,293.2445,294.1255,3965.0
2024-07-18 11:00:00,300.52,301.0,300.23,300.23,4350.0,294.1548,294.6247,293.871,293.871,4350.0
2024-07-18 11:10:00,300.13,301.66,300.13,301.4,2923.0,293.7731,295.2707,293.7731,295.0162,2923.0
2024-07-18 11:20:00,301.0,301.39,300.69,300.9,4203.0,294.6247,295.0064,294.3212,294.5268,4203.0
2024-07-18 11:30:00,301.03,301.25,300.34,300.34,3923.0,294.654,294.8694,293.9787,293.9787,3923.0
2024-07-18 11:40:00,300.31,300.81,300.01,300.17,2310.0,293.9493,294.4387,293.6557,293.8123,2310.0
2024-07-18 11:50:00,300.31,300.49,299.94,299.97,2021.0,293.9493,294.1255,293.5871,293.6165,2021.0
2024-07-18 12:00:00,299.84,300.29,299.52,300.27,2508.0,293.4893,293.9297,293.176,293.9101,2508.0
2024-07-18 12:10:00,300.2,300.33,299.56,299.78,7443.0,293.8416,293.9689,293.2152,293.4305,7443.0
2024-07-18 12:20:00,299.82,299.83,299.03,299.15,1877.0,293.4697,293.4795,292.6964,292.8139,1877.0
2024-07-18 12:30:00,299.15,299.83,299.15,299.72,2305.0,292.8139,293.4795,292.8139,293.3718,2305.0
2024-07-18 12:40:00,299.72,300.02,299.71,300.02,4299.0,293.3718,293.6654,293.362,293.6654,4299.0
2024-07-18 12:50:00,300.28,300.81,300.22,300.81,1605.0,293.9199,294.4387,293.8612,294.4387,1605.0
2024-07-18 13:00:00,300.48,300.61,299.97,299.97,2162.0,294.1157,294.2429,293.6165,293.6165,2162.0
2024-07-18 13:10:00,300.11,300.17,299.91,300.13,1831.0,293.7535,293.8123,293.5578,293.7731,1831.0
2024-07-18 13:20:00,300.14,300.38,299.98,300.0,2993.0,293.7829,294.0178,293.6263,293.6459,2993.0
2024-07-18 13:30:00,300.05,300.49,300.0,300.41,2050.0,293.6948,294.1255,293.6459,294.0472,2050.0
2024-07-18 13:40:00,300.37,300.54,300.16,300.48,2400.0,294.008,294.1744,293.8025,294.1157,2400.0
2024-07-18 13:50:00,300.26,300.46,299.34,299.48,4328.0,293.9004,294.0961,292.9998,293.1369,4328.0
2024-07-18 14:00:00,299.33,299.33,298.52,298.72,2795.0,292.9901,292.9901,292.1972,292.393,2795.0
2024-07-18 14:10:00,298.68,299.16,298.38,298.68,4919.0,292.3538,292.8237,292.0602,292.3538,4919.0
2024-07-18 14:20:00,298.72,298.83,298.36,298.36,2827.0,292.393,292.5006,292.0406,292.0406,2827.0
2024-07-18 14:30:00,298.1,298.48,297.86,297.86,2981.0,291.7861,292.1581,291.5512,291.5512,2981.0
2024-07-18 14:40:00,297.74,298.24,297.62,297.87,3587.0,291.4337,291.9231,291.3163,291.561,3587.0
2024-07-18 14:50:00,297.92,298.64,297.6,298.61,3095.0,291.6099,292.3147,291.2967,292.2853,3095.0
2024-07-18 15:00:00,298.54,298.63,297.8,297.88,3700.0,292.2168,292.3049,291.4925,291.5708,3700.0
2024-07-18 15:10:00,297.87,298.0,297.43,297.54,2669.0,291.561,291.6882,291.1303,291.238,2669.0
2024-07-18 15:20:00,297.64,298.16,297.57,297.92,6774.0,291.3358,291.8448,291.2673,291.6099,6774.0
2024-07-18 15:30:00,297.9,298.45,297.54,298.3,12625.0,291.5903,292.1287,291.238,291.9819,12625.0
2024-07-18 15:40:00,298.42,299.1,298.1,298.81,15710.0,292.0993,292.7649,291.7861,292.4811,15710.0
2024-07-18 15:50:00,298.9,299.34,298.11,298.38,34697.0,292.5692,292.9998,291.7959,292.0602,34697.0
2024-07-19 09:30:00,298.99,299.0,294.2,295.63,34067.0,292.6573,292.667,287.9687,289.3684,34067.0
2024-07-19 09:40:00,295.92,297.09,295.89,296.13,6312.0,289.6523,290.7975,289.6229,289.8578,6312.0
2024-07-19 09:50:00,296.56,296.97,294.99,296.97,1632.0,290.2787,290.68,288.742,290.68,1632.0
2024-07-19 10:00:00,296.83,297.61,296.36,296.4,5461.0,290.543,291.3065,290.083,290.1221,5461.0
2024-07-19 10:10:00,296.58,296.85,295.47,295.91,4426.0,290.2983,290.5626,289.2118,289.6425,4426.0
2024-07-19 10:20:00,295.73,295.74,294.61,294.66,1550.0,289.4663,289.4761,288.37,288.419,1550.0
2024-07-19 10:30:00,294.7,295.2,294.59,295.14,725.0,288.4581,288.9475,288.3504,288.8888,725.0
2024-07-19 10:40:00,294.97,295.08,294.36,294.89,7150.0,288.7224,288.8301,288.1253,288.6441,7150.0
2024-07-19 10:50:00,294.85,295.29,294.54,295.27,3106.0,288.6049,289.0356,288.3015,289.016,3106.0
2024-07-19 11:00:00,295.29,295.45,294.45,294.59,3559.0,289.0356,289.1922,288.2134,288.3504,3559.0
2024-07-19 11:10:00,294.67,294.67,293.87,293.96,6972.0,288.4288,288.4288,287.6457,287.7338,6972.0
2024-07-19 11:20:00,293.78,293.78,292.77,292.78,1500.0,287.5576,287.5576,286.569,286.5788,1500.0
2024-07-19 11:30:00,292.83,292.85,292.41,292.5,2682.0,286.6277,286.6473,286.2166,286.3047,2682.0
2024-07-19 11:40:00,292.81,292.81,292.39,292.71,2220.0,286.6082,286.6082,286.197,286.5103,2220.0
2024-07-19 11:50:00,292.74,293.28,292.73,293.28,4938.0,286.5396,287.0682,286.5298,287.0682,4938.0
2024-07-19 12:00:00,293.45,293.68,292.96,293.25,20738.0,287.2346,287.4597,286.755,287.0388,20738.0
2024-07-19 12:10:00,293.26,293.62,292.9,293.1,6022.0,287.0486,287.401,286.6962,286.892,6022.0
2024-07-19 12:20:00,292.76,292.77,291.66,291.74,7332.0,286.5592,286.569,285.4825,285.5608,7332.0
2024-07-19 12:30:00,291.91,292.12,291.75,291.9,6677.0,285.7272,285.9328,285.5706,285.7174,6677.0
2024-07-19 12:40:00,292.08,292.19,291.57,291.64,2729.0,285.8936,286.0013,285.3944,285.4629,2729.0
2024-07-19 12:50:00,291.64,291.64,291.12,291.22,7394.0,285.4629,285.4629,284.9539,285.0518,7394.0
2024-07-19 13:00:00,291.15,291.23,291.01,291.07,3900.0,284.9833,285.0616,284.8463,284.905,3900.0
2024-07-19 13:10:00,291.01,291.09,290.74,290.97,11283.0,284.8463,284.9246,284.582,284.8071,11283.0
2024-07-19 13:20:00,290.99,291.3,290.6,290.87,22883.0,284.8267,285.1301,284.445,284.7092,22883.0
2024-07-19 13:30:00,290.78,291.22,290.77,291.19,21915.0,284.6211,285.0518,284.6114,285.0225,21915.0
2024-07-19 13:40:00,291.06,292.0,290.28,291.84,9459.0,284.8952,285.8153,284.1317,285.6587,9459.0
2024-07-19 13:50:00,291.92,292.08,291.54,292.08,1585.0,285.737,285.8936,285.3651,285.8936,1585.0
2024-07-19 14:00:00,291.82,292.16,291.74,292.14,2018.0,285.6391,285.9719,285.5608,285.9523,2018.0
2024-07-19 14:10:00,292.11,292.34,291.77,292.27,5012.0,285.923,286.1481,285.5902,286.0796,5012.0
2024-07-19 14:20:00,292.4,292.4,291.05,291.06,21191.0,286.2068,286.2068,284.8854,284.8952,21191.0
2024-07-19 14:30:00,291.07,291.35,290.98,291.01,14301.0,284.905,285.1791,284.8169,284.8463,14301.0
2024-07-19 14:40:00,291.0,291.07,290.01,290.44,3521.0,284.8365,284.905,283.8675,284.2883,3521.0
2024-07-19 14:50:00,290.62,291.08,290.52,291.08,2437.0,284.4645,284.9148,284.3667,284.9148,2437.0
2024-07-19 15:00:00,290.93,291.33,290.8,291.24,33013.0,284.768,285.1595,284.6407,285.0714,33013.0
2024-07-19 15:10:00,291.25,291.43,291.14,291.26,9994.0,285.0812,285.2574,284.9735,285.091,9994.0
2024-07-19 15:20:00,291.27,292.33,291.27,292.25,20165.0,285.1008,286.1383,285.1008,286.06,20165.0
2024-07-19 15:30:00,292.26,292.43,291.78,292.31,18025.0,286.0698,286.2362,285.6,286.1187,18025.0
2024-07-19 15:40:00,292.33,292.42,291.33,291.41,20462.0,286.1383,286.2264,285.1595,285.2378,20462.0
2024-07-19 15:50:00,291.48,291.52,290.98,290.99,73675.0,285.3063,285.3455,284.8169,284.8267,73675.0
2024-07-22 09:30:00,292.12,292.57,291.72,292.16,7369.0,285.9328,286.3732,285.5412,285.9719,7369.0
2024-07-22 09:40:00,293.27,293.27,291.79,291.8,806.0,287.0584,287.0584,285.6098,285.6195,806.0
2024-07-22 09:50:00,291.18,291.66,289.37,289.84,4289.0,285.0127,285.4825,283.241,283.7011,4289.0
2024-07-22 10:00:00,288.89,289.27,287.44,287.44,3347.0,282.7712,283.1431,281.3519,281.3519,3347.0
2024-07-22 10:10:00,288.22,289.04,288.0,288.24,5438.0,282.1154,282.918,281.9,282.1349,5438.0
2024-07-22 10:20:00,288.27,288.48,287.42,287.76,5828.0,282.1643,282.3699,281.3323,281.6651,5828.0
2024-07-22 10:30:00,287.9,288.49,287.75,288.34,2727.0,281.8021,282.3797,281.6553,282.2328,2727.0
2024-07-22 10:40:00,288.85,290.23,288.72,290.2,2685.0,282.732,284.0828,282.6048,284.0534,2685.0
2024-07-22 10:50:00,290.09,291.05,290.09,291.0,1900.0,283.9458,284.8854,283.9458,284.8365,1900.0
2024-07-22 11:00:00,291.0,291.31,290.27,290.44,9643.0,284.8365,285.1399,284.1219,284.2883,9643.0
2024-07-22 11:10:00,290.29,290.76,290.1,290.75,4151.0,284.1415,284.6016,283.9555,284.5918,4151.0
2024-07-22 11:20:00,290.84,291.14,290.6,290.67,6043.0,284.6799,284.9735,284.445,284.5135,6043.0
2024-07-22 11:30:00,290.58,291.31,290.58,291.13,10200.0,284.4254,285.1399,284.4254,284.9637,10200.0
2024-07-22 11:40:00,291.14,291.27,290.85,291.16,9215.0,284.9735,285.1008,284.6897,284.9931,9215.0
2024-07-22 11:50:00,291.17,291.5,291.15,291.27,6555.0,285.0029,285.3259,284.9833,285.1008,6555.0
2024-07-22 12:00:00,291.38,291.39,290.78,290.89,5582.0,285.2084,285.2182,284.6211,284.7288,5582.0
2024-07-22 12:10:00,291.03,291.11,290.65,290.65,2115.0,284.8659,284.9442,284.4939,284.4939,2115.0
2024-07-22 12:20:00,290.76,290.76,290.15,290.2,3415.0,284.6016,284.6016,284.0045,284.0534,3415.0
2024-07-22 12:30:00,290.03,290.31,289.97,290.22,3148.0,283.887,284.1611,283.8283,284.073,3148.0
2024-07-22 12:40:00,290.08,290.21,290.03,290.04,1526.0,283.936,284.0632,283.887,283.8968,1526.0
2024-07-22 12:50:00,290.17,290.91,290.07,290.91,21405.0,284.0241,284.7484,283.9262,284.7484,21405.0
2024-07-22 13:00:00,291.02,291.35,290.91,291.1,9014.0,284.8561,285.1791,284.7484,284.9344,9014.0
2024-07-22 13:10:00,290.9,291.1,290.9,291.02,1100.0,284.7386,284.9344,284.7386,284.8561,1100.0
2024-07-22 13:20:00,290.98,290.98,290.56,290.72,8386.0,284.8169,284.8169,284.4058,284.5624,8386.0
2024-07-22 13:30:00,290.73,290.98,290.45,290.67,13694.0,284.5722,284.8169,284.2981,284.5135,13694.0
2024-07-22 13:40:00,290.67,290.87,290.47,290.87,6149.0,284.5135,284.7092,284.3177,284.7092,6149.0
2024-07-22 13:50:00,290.72,290.73,290.44,290.45,2283.0,284.5624,284.5722,284.2883,284.2981,2283.0
2024-07-22 14:00:00,290.47,290.47,289.83,289.83,1877.0,284.3177,284.3177,283.6913,283.6913,1877.0
2024-07-22 14:10:00,289.96,290.06,289.86,289.97,11135.0,283.8185,283.9164,283.7206,283.8283,11135.0
2024-07-22 14:20:00,289.88,290.03,289.68,289.7,2467.0,283.7402,283.887,283.5444,283.564,2467.0
2024-07-22 14:30:00,289.69,290.19,289.59,290.05,5566.0,283.5542,284.0436,283.4564,283.9066,5566.0
2024-07-22 14:40:00,290.09,290.11,289.81,289.87,4101.0,283.9458,283.9653,283.6717,283.7304,4101.0
2024-07-22 14:50:00,289.79,290.63,289.75,290.57,12809.0,283.6521,284.4743,283.613,284.4156,12809.0
2024-07-22 15:00:00,290.59,290.59,289.66,289.75,7170.0,284.4352,284.4352,283.5249,283.613,7170.0
2024-07-22 15:10:00,289.69,289.98,289.69,289.71,4958.0,283.5542,283.8381,283.5542,283.5738,4958.0
2024-07-22 15:20:00,289.68,289.97,289.66,289.89,6429.0,283.5444,283.8283,283.5249,283.75,6429.0
2024-07-22 15:30:00,289.91,291.34,289.81,291.34,15822.0,283.7696,285.1693,283.6717,285.1693,15822.0
2024-07-22 15:40:00,291.33,291.73,290.89,291.25,9922.0,285.1595,285.551,284.7288,285.0812,9922.0
2024-07-22 15:50:00,291.27,292.32,291.27,292.04,33772.0,285.1008,286.1285,285.1008,285.8545,33772.0
2024-07-23 09:30:00,288.41,289.42,287.1,287.1,14457.0,282.3013,283.29,281.0191,281.0191,14457.0
2024-07-23 09:40:00,286.76,287.22,285.01,286.72,22637.0,280.6863,281.1365,278.9734,280.6471,22637.0
2024-07-23 09:50:00,286.71,286.75,284.03,284.26,21689.0,280.6374,280.6765,278.0141,278.2392,21689.0
2024-07-23 10:00:00,284.36,285.34,283.83,285.27,13636.0,278.3371,279.2964,277.8184,279.2279,13636.0
2024-07-23 10:10:00,285.4,286.64,285.4,286.64,5233.0,279.3551,280.5688,279.3551,280.5688,5233.0
2024-07-23 10:20:00,286.79,287.6,286.66,287.6,10551.0,280.7157,281.5085,280.5884,281.5085,10551.0
2024-07-23 10:30:00,287.52,288.02,287.39,287.56,6466.0,281.4302,281.9196,281.3029,281.4693,6466.0
2024-07-23 10:40:00,287.21,287.26,285.49,285.55,3451.0,281.1268,281.1757,279.4432,279.5019,3451.0
2024-07-23 10:50:00,285.58,286.5,285.58,286.25,5288.0,279.5313,280.4318,279.5313,280.1871,5288.0
2024-07-23 11:00:00,286.19,286.2,285.7,285.7,1365.0,280.1284,280.1382,279.6487,279.6487,1365.0
2024-07-23 11:10:00,285.91,286.88,285.91,286.44,4939.0,279.8543,280.8038,279.8543,280.3731,4939.0
2024-07-23 11:20:00,286.42,286.48,285.7,286.1,2382.0,280.3535,280.4122,279.6487,280.0403,2382.0
2024-07-23 11:30:00,286.09,286.51,286.02,286.51,6522.0,280.0305,280.4416,279.962,280.4416,6522.0
2024-07-23 11:40:00,286.5,286.58,286.1,286.31,2504.0,280.4318,280.5101,280.0403,280.2458,2504.0
2024-07-23 11:50:00,286.27,286.55,286.11,286.51,5802.0,280.2067,280.4807,280.0501,280.4416,5802.0
2024-07-23 12:00:00,286.4,286.87,284.75,284.93,25201.0,280.3339,280.794,278.7189,278.8951,25201.0
2024-07-23 12:10:00,284.9,284.9,282.0,282.36,33501.0,278.8657,278.8657,276.0271,276.3795,33501.0
2024-07-23 12:20:00,282.42,282.42,280.55,280.66,8333.0,276.4382,276.4382,274.6078,274.7155,8333.0
2024-07-23 12:30:00,280.45,281.29,280.07,281.29,16092.0,274.5099,275.3321,274.138,275.3321,16092.0
2024-07-23 12:40:00,281.24,282.21,281.24,281.76,7774.0,275.2832,276.2327,275.2832,275.7922,7774.0
2024-07-23 12:50:00,281.85,281.85,280.63,280.91,15128.0,275.8803,275.8803,274.6861,274.9602,15128.0
2024-07-23 13:00:00,280.96,281.69,280.95,281.22,10640.0,275.0091,275.7237,274.9994,275.2636,10640.0
2024-07-23 13:10:00,281.32,282.0,281.23,281.7,14496.0,275.3615,276.0271,275.2734,275.7335,14496.0
2024-07-23 13:20:00,281.89,282.4,281.5,281.54,6903.0,275.9194,276.4186,275.5377,275.5769,6903.0
2024-07-23 13:30:00,281.42,281.74,281.1,281.44,5101.0,275.4594,275.7726,275.1462,275.479,5101.0
2024-07-23 13:40:00,281.39,281.93,281.26,281.93,10139.0,275.43,275.9586,275.3028,275.9586,10139.0
2024-07-23 13:50:00,282.07,282.78,282.07,282.28,9046.0,276.0956,276.7906,276.0956,276.3012,9046.0
2024-07-23 14:00:00,282.3,283.0,282.27,282.56,10709.0,276.3208,277.0059,276.2914,276.5753,10709.0
2024-07-23 14:10:00,282.56,282.89,282.4,282.84,2939.0,276.5753,276.8983,276.4186,276.8493,2939.0
2024-07-23 14:20:00,282.76,283.18,282.76,282.95,2902.0,276.771,277.1821,276.771,276.957,2902.0
2024-07-23 14:30:00,282.73,282.96,282.44,282.93,4110.0,276.7416,276.9668,276.4578,276.9374,4110.0
2024-07-23 14:40:00,282.88,283.17,282.72,282.95,3858.0,276.8885,277.1723,276.7319,276.957,3858.0
2024-07-23 14:50:00,283.09,283.41,283.06,283.29,3836.0,277.094,277.4072,277.0647,277.2898,3836.0
2024-07-23 15:00:00,283.19,283.62,283.19,283.44,2333.0,277.1919,277.6128,277.1919,277.4366,2333.0
2024-07-23 15:10:00,283.51,284.26,283.49,284.2,4714.0,277.5051,278.2392,277.4856,278.1805,4714.0
2024-07-23 15:20:00,284.11,284.64,284.11,284.36,11175.0,278.0924,278.6112,278.0924,278.3371,11175.0
2024-07-23 15:30:00,284.3,284.46,283.94,284.24,7398.0,278.2784,278.435,277.926,278.2197,7398.0
2024-07-23 15:40:00,284.26,284.67,284.09,284.16,19379.0,278.2392,278.6406,278.0728,278.1414,19379.0
2024-07-23 15:50:00,284.23,284.37,283.4,283.7,55919.0,278.2099,278.3469,277.3975,277.6911,55919.0
2024-07-24 09:30:00,281.9,282.43,280.82,282.4,12262.0,275.9292,276.448,274.8721,276.4186,12262.0
2024-07-24 09:40:00,282.58,282.58,281.54,281.54,1907.0,276.5948,276.5948,275.5769,275.5769,1907.0
2024-07-24 09:50:00,280.64,281.09,278.83,279.83,2463.0,274.6959,275.1364,272.9243,273.9031,2463.0
2024-07-24 10:00:00,279.82,280.78,279.17,279.36,11352.0,273.8933,274.833,273.2571,273.443,11352.0
2024-07-24 10:10:00,279.52,279.52,278.05,278.73,2984.0,273.5996,273.5996,272.1608,272.8264,2984.0
2024-07-24 10:20:00,278.68,280.07,278.67,279.92,18575.0,272.7774,274.138,272.7676,273.9912,18575.0
2024-07-24 10:30:00,280.21,281.23,280.15,280.92,3158.0,274.275,275.2734,274.2163,274.97,3158.0
2024-07-24 10:40:00,280.74,281.74,280.45,281.51,8474.0,274.7938,275.7726,274.5099,275.5475,8474.0
2024-07-24 10:50:00,281.66,281.67,281.12,281.42,5377.0,275.6943,275.7041,275.1658,275.4594,5377.0
2024-07-24 11:00:00,281.5,282.34,280.97,282.34,5499.0,275.5377,276.3599,275.0189,276.3599,5499.0
2024-07-24 11:10:00,282.68,282.71,282.28,282.71,2130.0,276.6927,276.7221,276.3012,276.7221,2130.0
2024-07-24 11:20:00,282.12,282.82,282.03,282.82,1300.0,276.1446,276.8297,276.0565,276.8297,1300.0
2024-07-24 11:30:00,282.71,283.0,282.53,283.0,2618.0,276.7221,277.0059,276.5459,277.0059,2618.0
2024-07-24 11:40:00,282.91,283.74,282.9,283.74,2066.0,276.9178,277.7303,276.908,277.7303,2066.0
2024-07-24 11:50:00,283.77,284.22,283.7,284.2,3235.0,277.7596,278.2001,277.6911,278.1805,3235.0
2024-07-24 12:00:00,284.16,284.2,284.06,284.17,1260.0,278.1414,278.1805,278.0435,278.1512,1260.0
2024-07-24 12:10:00,284.14,284.71,284.13,284.48,1075.0,278.1218,278.6797,278.112,278.4546,1075.0
2024-07-24 12:20:00,284.72,284.72,284.22,284.23,915.0,278.6895,278.6895,278.2001,278.2099,915.0
2024-07-24 12:30:00,284.22,284.3,283.67,283.67,3563.0,278.2001,278.2784,277.6617,277.6617,3563.0
2024-07-24 12:40:00,283.74,283.74,282.7,283.36,12495.0,277.7303,277.7303,276.7123,277.3583,12495.0
2024-07-24 12:50:00,283.43,284.38,283.32,284.28,7941.0,277.4268,278.3567,277.3192,278.2588,7941.0
2024-07-24 13:00:00,284.38,284.72,283.78,284.27,7730.0,278.3567,278.6895,277.7694,278.249,7730.0
2024-07-24 13:10:00,284.09,284.09,282.96,282.97,1301.0,278.0728,278.0728,276.9668,276.9766,1301.0
2024-07-24 13:20:00,282.79,283.11,282.59,282.75,5516.0,276.8004,277.1136,276.6046,276.7612,5516.0
2024-07-24 13:30:00,282.86,283.25,282.62,283.18,5140.0,276.8689,277.2506,276.634,277.1821,5140.0
2024-07-24 13:40:00,283.04,283.1,282.1,282.43,5490.0,277.0451,277.1038,276.125,276.448,5490.0
2024-07-24 13:50:00,282.16,282.58,282.09,282.44,1799.0,276.1837,276.5948,276.1152,276.4578,1799.0
2024-07-24 14:00:00,282.41,282.55,282.16,282.35,1524.0,276.4284,276.5655,276.1837,276.3697,1524.0
2024-07-24 14:10:00,282.53,282.66,282.25,282.45,2053.0,276.5459,276.6731,276.2718,276.4676,2053.0
2024-07-24 14:20:00,282.46,282.8,282.25,282.48,3018.0,276.4774,276.8102,276.2718,276.4969,3018.0
2024-07-24 14:30:00,282.36,282.6,281.47,281.49,5380.0,276.3795,276.6144,275.5083,275.5279,5380.0
2024-07-24 14:40:00,281.24,281.54,281.22,281.44,2257.0,275.2832,275.5769,275.2636,275.479,2257.0
2024-07-24 14:50:00,281.42,281.7,281.26,281.55,5163.0,275.4594,275.7335,275.3028,275.5866,5163.0
2024-07-24 15:00:00,281.51,282.21,281.36,282.12,9012.0,275.5475,276.2327,275.4007,276.1446,9012.0
2024-07-24 15:10:00,282.04,282.3,282.01,282.23,4758.0,276.0663,276.3208,276.0369,276.2522,4758.0
2024-07-24 15:20:00,282.18,282.42,281.83,282.29,8112.0,276.2033,276.4382,275.8607,276.311,8112.0
2024-07-24 15:30:00,282.06,282.06,281.37,281.5,5838.0,276.0858,276.0858,275.4105,275.5377,5838.0
2024-07-24 15:40:00,281.44,281.52,280.45,280.49,6337.0,275.479,275.5573,274.5099,274.5491,6337.0
2024-07-24 15:50:00,280.52,281.79,280.38,281.77,51994.0,274.5785,275.8216,274.4414,275.802,51994.0
2024-07-25 09:30:00,281.79,282.47,281.79,281.87,7214.0,275.8216,276.4872,275.8216,275.8999,7214.0
2024-07-25 09:40:00,281.58,282.94,281.42,282.94,3857.0,275.616,276.9472,275.4594,276.9472,3857.0
2024-07-25 09:50:00,283.09,284.08,282.57,283.63,3878.0,277.094,278.0631,276.585,277.6226,3878.0
2024-07-25 10:00:00,283.91,283.91,283.02,283.08,9099.0,277.8967,277.8967,277.0255,277.0842,9099.0
2024-07-25 10:10:00,282.83,285.26,282.71,285.25,12237.0,276.8395,279.2181,276.7221,279.2083,12237.0
2024-07-25 10:20:00,285.35,285.35,284.48,284.94,5830.0,279.3062,279.3062,278.4546,278.9048,5830.0
2024-07-25 10:30:00,285.07,285.82,285.06,285.12,3312.0,279.0321,279.7662,279.0223,279.081,3312.0
2024-07-25 10:40:00,285.13,285.88,285.13,285.62,2777.0,279.0908,279.8249,279.0908,279.5704,2777.0
2024-07-25 10:50:00,286.0,286.95,285.94,286.95,1375.0,279.9424,280.8723,279.8837,280.8723,1375.0
2024-07-25 11:00:00,286.92,287.89,286.84,287.54,8089.0,280.8429,281.7924,280.7646,281.4498,8089.0
2024-07-25 11:10:00,287.4,287.95,286.86,287.72,11770.0,281.3127,281.8511,280.7842,281.626,11770.0
2024-07-25 11:20:00,287.51,287.51,285.72,285.72,2761.0,281.4204,281.4204,279.6683,279.6683,2761.0
2024-07-25 11:30:00,285.46,286.2,285.23,286.16,3987.0,279.4138,280.1382,279.1887,280.099,3987.0
2024-07-25 11:40:00,286.15,286.4,285.97,286.04,2816.0,280.0892,280.3339,279.913,279.9815,2816.0
2024-07-25 11:50:00,286.09,286.39,285.98,286.39,4315.0,280.0305,280.3241,279.9228,280.3241,4315.0
2024-07-25 12:00:00,286.35,286.35,285.76,285.85,1412.0,280.285,280.285,279.7075,279.7956,1412.0
2024-07-25 12:10:00,285.94,286.74,285.93,286.57,2600.0,279.8837,280.6667,279.8739,280.5003,2600.0
2024-07-25 12:20:00,286.21,286.93,286.21,286.93,1806.0,280.1479,280.8527,280.1479,280.8527,1806.0
2024-07-25 12:30:00,287.06,287.28,286.81,287.28,4302.0,280.9799,281.1953,280.7352,281.1953,4302.0
2024-07-25 12:40:00,287.25,287.69,287.07,287.69,5581.0,281.1659,281.5966,280.9897,281.5966,5581.0
2024-07-25 12:50:00,287.57,287.88,287.23,287.46,4248.0,281.4791,281.7826,281.1463,281.3715,4248.0
2024-07-25 13:00:00,287.54,288.35,287.54,288.09,2908.0,281.4498,282.2426,281.4498,281.9881,2908.0
2024-07-25 13:10:00,288.1,288.17,287.47,287.63,5058.0,281.9979,282.0664,281.3813,281.5379,5058.0
2024-07-25 13:20:00,287.53,287.6,287.09,287.11,4542.0,281.44,281.5085,281.0093,281.0289,4542.0
2024-07-25 13:30:00,286.83,287.03,286.67,286.94,9226.0,280.7548,280.9506,280.5982,280.8625,9226.0
2024-07-25 13:40:00,286.96,287.11,286.34,286.34,5911.0,280.8821,281.0289,280.2752,280.2752,5911.0
2024-07-25 13:50:00,286.24,286.24,285.52,286.0,3758.0,280.1773,280.1773,279.4726,279.9424,3758.0
2024-07-25 14:00:00,286.05,286.12,285.51,285.7,1805.0,279.9913,280.0598,279.4628,279.6487,1805.0
2024-07-25 14:10:00,285.59,286.25,285.38,286.17,4485.0,279.5411,280.1871,279.3355,280.1088,4485.0
2024-07-25 14:20:00,286.25,286.26,285.75,285.81,3216.0,280.1871,280.1969,279.6977,279.7564,3216.0
2024-07-25 14:30:00,285.81,286.16,285.62,285.62,3323.0,279.7564,280.099,279.5704,279.5704,3323.0
2024-07-25 14:40:00,285.77,285.77,284.55,284.55,1653.0,279.7173,279.7173,278.5231,278.5231,1653.0
2024-07-25 14:50:00,284.54,285.02,284.35,284.82,2201.0,278.5133,278.9831,278.3273,278.7874,2201.0
2024-07-25 15:00:00,284.81,284.83,284.49,284.49,1800.0,278.7776,278.7972,278.4644,278.4644,1800.0
2024-07-25 15:10:00,284.67,284.94,284.47,284.75,2535.0,278.6406,278.9048,278.4448,278.7189,2535.0
2024-07-25 15:20:00,284.8,285.46,284.78,285.25,3638.0,278.7678,279.4138,278.7482,279.2083,3638.0
2024-07-25 15:30:00,285.15,285.35,284.74,284.75,2888.0,279.1104,279.3062,278.7091,278.7189,2888.0
2024-07-25 15:40:00,284.82,284.82,284.19,284.76,7103.0,278.7874,278.7874,278.1707,278.7287,7103.0
2024-07-25 15:50:00,284.65,284.65,282.97,283.46,51642.0,278.621,278.621,276.9766,277.4562,51642.0
2024-07-26 09:30:00,285.87,289.45,285.17,288.97,16136.0,279.8151,283.3193,279.13,282.8495,16136.0
2024-07-26 09:40:00,288.94,290.26,287.07,290.19,5111.0,282.8201,284.1122,280.9897,284.0436,5111.0
2024-07-26 09:50:00,290.37,290.47,289.4,289.59,3719.0,284.2198,284.3177,283.2704,283.4564,3719.0
2024-07-26 10:00:00,289.79,291.33,289.78,290.52,4865.0,283.6521,285.1595,283.6423,284.3667,4865.0
2024-07-26 10:10:00,290.63,291.19,290.2,290.44,8144.0,284.4743,285.0225,284.0534,284.2883,8144.0
2024-07-26 10:20:00,290.71,291.65,290.71,291.36,3812.0,284.5526,285.4727,284.5526,285.1889,3812.0
2024-07-26 10:30:00,290.85,290.99,288.83,289.35,7825.0,284.6897,284.8267,282.7124,283.2214,7825.0
2024-07-26 10:40:00,289.65,290.63,289.64,290.0,2751.0,283.5151,284.4743,283.5053,283.8577,2751.0
2024-07-26 10:50:00,289.83,290.43,289.58,289.93,4988.0,283.6913,284.2786,283.4466,283.7892,4988.0
2024-07-26 11:00:00,290.01,290.39,290.01,290.31,1400.0,283.8675,284.2394,283.8675,284.1611,1400.0
2024-07-26 11:10:00,290.6,290.6,289.72,289.72,3618.0,284.445,284.445,283.5836,283.5836,3618.0
2024-07-26 11:20:00,289.94,290.23,289.67,289.74,1500.0,283.7989,284.0828,283.5347,283.6032,1500.0
2024-07-26 11:30:00,290.06,290.92,290.02,290.87,4575.0,283.9164,284.7582,283.8772,284.7092,4575.0
2024-07-26 11:40:00,290.86,291.36,290.64,290.64,3168.0,284.6995,285.1889,284.4841,284.4841,3168.0
2024-07-26 11:50:00,291.19,292.64,291.02,292.63,2836.0,285.0225,286.4418,284.8561,286.432,2836.0
2024-07-26 12:00:00,292.8,293.09,292.38,292.92,7239.0,286.5984,286.8822,286.1873,286.7158,7239.0
2024-07-26 12:10:00,292.79,292.79,292.05,292.11,2264.0,286.5886,286.5886,285.8642,285.923,2264.0
2024-07-26 12:20:00,291.92,292.17,291.75,291.81,2311.0,285.737,285.9817,285.5706,285.6293,2311.0
2024-07-26 12:30:00,292.04,292.04,291.67,291.85,1712.0,285.8545,285.8545,285.4923,285.6685,1712.0
2024-07-26 12:40:00,292.15,292.37,291.78,292.01,2437.0,285.9621,286.1775,285.6,285.8251,2437.0
2024-07-26 12:50:00,291.83,292.36,291.83,292.28,2685.0,285.6489,286.1677,285.6489,286.0894,2685.0
2024-07-26 13:00:00,292.32,292.32,291.63,291.64,3765.0,286.1285,286.1285,285.4531,285.4629,3765.0
2024-07-26 13:10:00,291.56,292.02,291.56,291.8,1506.0,285.3846,285.8349,285.3846,285.6195,1506.0
2024-07-26 13:20:00,291.94,292.03,291.74,292.03,1286.0,285.7566,285.8447,285.5608,285.8447,1286.0
2024-07-26 13:30:00,292.06,292.09,291.16,291.38,2142.0,285.874,285.9034,284.9931,285.2084,2142.0
2024-07-26 13:40:00,291.56,291.74,291.06,291.42,5560.0,285.3846,285.5608,284.8952,285.2476,5560.0
2024-07-26 13:50:00,291.13,291.62,291.12,291.49,1200.0,284.9637,285.4434,284.9539,285.3161,1200.0
2024-07-26 14:00:00,291.4,291.83,291.12,291.36,3302.0,285.228,285.6489,284.9539,285.1889,3302.0
2024-07-26 14:10:00,291.33,291.78,291.21,291.5,1608.0,285.1595,285.6,285.042,285.3259,1608.0
2024-07-26 14:20:00,291.5,291.5,291.02,291.26,2486.0,285.3259,285.3259,284.8561,285.091,2486.0
2024-07-26 14:30:00,291.22,291.63,290.77,291.42,5034.0,285.0518,285.4531,284.6114,285.2476,5034.0
2024-07-26 14:40:00,291.11,291.46,290.59,290.97,4921.0,284.9442,285.2867,284.4352,284.8071,4921.0
2024-07-26 14:50:00,291.12,291.26,290.7,290.83,2800.0,284.9539,285.091,284.5428,284.6701,2800.0
2024-07-26 15:00:00,290.69,291.18,290.39,291.01,4132.0,284.5331,285.0127,284.2394,284.8463,4132.0
2024-07-26 15:10:00,290.99,291.22,290.74,291.17,2635.0,284.8267,285.0518,284.582,285.0029,2635.0
2024-07-26 15:20:00,291.24,291.65,290.95,291.65,3094.0,285.0714,285.4727,284.7875,285.4727,3094.0
2024-07-26 15:30:00,291.28,291.28,290.44,290.9,5670.0,285.1106,285.1106,284.2883,284.7386,5670.0
2024-07-26 15:40:00,290.86,291.19,290.58,291.01,8773.0,284.6995,285.0225,284.4254,284.8463,8773.0
2024-07-26 15:50:00,291.16,291.16,289.77,290.38,36111.0,284.9931,284.9931,283.6325,284.2296,36111.0
2024-07-29 09:30:00,290.0,292.39,289.43,292.39,13783.0,283.8577,286.197,283.2997,286.197,13783.0
2024-07-29 09:40:00,292.48,292.48,290.77,291.01,8170.0,286.2851,286.2851,284.6114,284.8463,8170.0
2024-07-29 09:50:00,290.6,292.44,290.53,292.43,2471.0,284.445,286.246,284.3764,286.2362,2471.0
2024-07-29 10:00:00,292.19,292.81,291.8,292.29,3012.0,286.0013,286.6082,285.6195,286.0992,3012.0
2024-07-29 10:10:00,292.29,292.41,291.41,291.68,3820.0,286.0992,286.2166,285.2378,285.5021,3820.0
2024-07-29 10:20:00,291.68,292.0,290.89,290.89,2347.0,285.5021,285.8153,284.7288,284.7288,2347.0
2024-07-29 10:30:00,290.69,290.86,289.97,290.69,4539.0,284.5331,284.6995,283.8283,284.5331,4539.0
2024-07-29 10:40:00,290.31,290.37,290.12,290.31,1259.0,284.1611,284.2198,283.9751,284.1611,1259.0
2024-07-29 10:50:00,289.67,290.63,289.67,289.99,3785.0,283.5347,284.4743,283.5347,283.8479,3785.0
2024-07-29 11:00:00,289.9,289.95,289.2,289.48,16783.0,283.7598,283.8087,283.0746,283.3487,16783.0
2024-07-29 11:10:00,289.49,289.75,289.14,289.16,4520.0,283.3585,283.613,283.0159,283.0355,4520.0
2024-07-29 11:20:00,289.44,290.07,289.44,290.07,3911.0,283.3095,283.9262,283.3095,283.9262,3911.0
2024-07-29 11:30:00,289.88,290.0,289.01,289.6,6644.0,283.7402,283.8577,282.8886,283.4661,6644.0
2024-07-29 11:40:00,289.61,290.58,289.61,290.51,1568.0,283.4759,284.4254,283.4759,284.3569,1568.0
2024-07-29 11:50:00,290.63,290.63,290.38,290.56,2039.0,284.4743,284.4743,284.2296,284.4058,2039.0
2024-07-29 12:00:00,290.53,290.92,290.52,290.53,1742.0,284.3764,284.7582,284.3667,284.3764,1742.0
2024-07-29 12:10:00,290.71,291.44,290.41,291.25,4117.0,284.5526,285.2672,284.259,285.0812,4117.0
2024-07-29 12:20:00,291.71,291.71,291.27,291.3,1969.0,285.5314,285.5314,285.1008,285.1301,1969.0
2024-07-29 12:30:00,291.51,291.55,291.21,291.39,2030.0,285.3357,285.3748,285.042,285.2182,2030.0
2024-07-29 12:40:00,291.36,291.78,291.22,291.58,9526.0,285.1889,285.6,285.0518,285.4042,9526.0
2024-07-29 12:50:00,291.19,291.42,290.55,291.02,4926.0,285.0225,285.2476,284.396,284.8561,4926.0
2024-07-29 13:00:00,291.25,291.66,291.05,291.43,1469.0,285.0812,285.4825,284.8854,285.2574,1469.0
2024-07-29 13:10:00,291.42,291.87,291.08,291.51,3300.0,285.2476,285.6881,284.9148,285.3357,3300.0
2024-07-29 13:20:00,291.62,291.62,291.03,291.05,7559.0,285.4434,285.4434,284.8659,284.8854,7559.0
2024-07-29 13:30:00,291.03,291.39,290.86,291.39,12234.0,284.8659,285.2182,284.6995,285.2182,12234.0
2024-07-29 13:40:00,291.44,291.9,291.18,291.29,2600.0,285.2672,285.7174,285.0127,285.1203,2600.0
2024-07-29 13:50:00,291.61,291.72,291.57,291.57,403.0,285.4336,285.5412,285.3944,285.3944,403.0
2024-07-29 14:00:00,291.57,291.61,291.37,291.54,1449.0,285.3944,285.4336,285.1987,285.3651,1449.0
2024-07-29 14:10:00,291.55,291.6,291.18,291.18,2689.0,285.3748,285.4238,285.0127,285.0127,2689.0
2024-07-29 14:20:00,291.43,291.84,291.39,291.55,2787.0,285.2574,285.6587,285.2182,285.3748,2787.0
2024-07-29 14:30:00,291.65,291.98,291.5,291.62,2374.0,285.4727,285.7957,285.3259,285.4434,2374.0
2024-07-29 14:40:00,291.86,292.08,291.83,291.99,4449.0,285.6783,285.8936,285.6489,285.8055,4449.0
2024-07-29 14:50:00,291.99,292.35,291.89,292.04,5128.0,285.8055,286.1579,285.7076,285.8545,5128.0
2024-07-29 15:00:00,292.08,292.44,292.06,292.26,2146.0,285.8936,286.246,285.874,286.0698,2146.0
2024-07-29 15:10:00,292.4,292.48,291.98,292.16,15339.0,286.2068,286.2851,285.7957,285.9719,15339.0
2024-07-29 15:20:00,292.1,292.32,291.97,292.31,5346.0,285.9132,286.1285,285.7859,286.1187,5346.0
2024-07-29 15:30:00,292.31,293.15,292.2,292.93,8366.0,286.1187,286.9409,286.0111,286.7256,8366.0
2024-07-29 15:40:00,293.12,293.9,293.12,293.34,12883.0,286.9116,287.6751,286.9116,287.1269,12883.0
2024-07-29 15:50:00,293.34,293.61,291.05,291.14,62650.0,287.1269,287.3912,284.8854,284.9735,62650.0
2024-07-30 09:30:00,291.2,292.8,289.89,292.51,10590.0,285.0323,286.5984,283.75,286.3145,10590.0
2024-07-30 09:40:00,292.57,294.08,291.85,291.87,10375.0,286.3732,287.8513,285.6685,285.6881,10375.0
2024-07-30 09:50:00,292.52,294.17,292.2,292.97,4612.0,286.3243,287.9393,286.0111,286.7648,4612.0
2024-07-30 10:00:00,292.55,292.55,290.43,291.16,14711.0,286.3537,286.3537,284.2786,284.9931,14711.0
2024-07-30 10:10:00,291.16,291.24,289.75,290.23,5483.0,284.9931,285.0714,283.613,284.0828,5483.0
2024-07-30 10:20:00,290.37,292.11,290.23,291.68,4199.0,284.2198,285.923,284.0828,285.5021,4199.0
2024-07-30 10:30:00,291.22,291.81,291.22,291.8,2051.0,285.0518,285.6293,285.0518,285.6195,2051.0
2024-07-30 10:40:00,291.49,291.8,291.43,291.78,1780.0,285.3161,285.6195,285.2574,285.6,1780.0
2024-07-30 10:50:00,291.93,292.42,291.78,292.42,4479.0,285.7468,286.2264,285.6,286.2264,4479.0
2024-07-30 11:00:00,292.25,292.25,291.25,291.52,7193.0,286.06,286.06,285.0812,285.3455,7193.0
2024-07-30 11:10:00,291.5,292.38,291.49,292.34,6169.0,285.3259,286.1873,285.3161,286.1481,6169.0
2024-07-30 11:20:00,292.34,292.34,291.27,291.38,5449.0,286.1481,286.1481,285.1008,285.2084,5449.0
2024-07-30 11:30:00,291.26,291.84,291.26,291.59,5225.0,285.091,285.6587,285.091,285.414,5225.0
2024-07-30 11:40:00,291.77,291.84,291.21,291.29,5916.0,285.5902,285.6587,285.042,285.1203,5916.0
2024-07-30 11:50:00,291.17,291.37,291.02,291.37,4741.0,285.0029,285.1987,284.8561,285.1987,4741.0
2024-07-30 12:00:00,291.37,291.48,290.78,291.27,3597.0,285.1987,285.3063,284.6211,285.1008,3597.0
2024-07-30 12:10:00,291.13,291.26,290.77,291.18,1901.0,284.9637,285.091,284.6114,285.0127,1901.0
2024-07-30 12:20:00,291.17,291.17,290.8,291.17,2856.0,285.0029,285.0029,284.6407,285.0029,2856.0
2024-07-30 12:30:00,291.16,291.31,290.87,291.31,2632.0,284.9931,285.1399,284.7092,285.1399,2632.0
2024-07-30 12:40:00,291.1,291.3,290.49,290.68,3865.0,284.9344,285.1301,284.3373,284.5233,3865.0
2024-07-30 12:50:00,290.8,290.8,290.34,290.37,6480.0,284.6407,284.6407,284.1905,284.2198,6480.0
2024-07-30 13:00:00,290.38,291.16,289.91,291.16,4589.0,284.2296,284.9931,283.7696,284.9931,4589.0
2024-07-30 13:10:00,291.14,291.14,290.65,290.74,3113.0,284.9735,284.9735,284.4939,284.582,3113.0
2024-07-30 13:20:00,290.88,291.33,290.59,290.63,1703.0,284.719,285.1595,284.4352,284.4743,1703.0
2024-07-30 13:30:00,290.42,291.27,290.41,291.27,3964.0,284.2688,285.1008,284.259,285.1008,3964.0
2024-07-30 13:40:00,291.11,291.2,290.8,290.94,1602.0,284.9442,285.0323,284.6407,284.7778,1602.0
2024-07-30 13:50:00,290.76,291.09,290.65,290.83,2632.0,284.6016,284.9246,284.4939,284.6701,2632.0
2024-07-30 14:00:00,290.76,290.87,290.37,290.6,2694.0,284.6016,284.7092,284.2198,284.445,2694.0
2024-07-30 14:10:00,290.38,290.61,290.26,290.61,2115.0,284.2296,284.4547,284.1122,284.4547,2115.0
2024-07-30 14:20:00,290.46,290.46,289.55,289.78,1984.0,284.3079,284.3079,283.4172,283.6423,1984.0
2024-07-30 14:30:00,289.78,290.36,289.68,290.23,3118.0,283.6423,284.21,283.5444,284.0828,3118.0
2024-07-30 14:40:00,290.24,290.59,289.96,289.98,4759.0,284.0926,284.4352,283.8185,283.8381,4759.0
2024-07-30 14:50:00,290.0,290.12,289.62,289.77,2279.0,283.8577,283.9751,283.4857,283.6325,2279.0
2024-07-30 15:00:00,289.58,290.16,289.58,290.04,2800.0,283.4466,284.0143,283.4466,283.8968,2800.0
2024-07-30 15:10:00,289.92,290.27,289.74,290.27,2640.0,283.7794,284.1219,283.6032,284.1219,2640.0
2024-07-30 15:20:00,290.31,290.6,290.25,290.56,3991.0,284.1611,284.445,284.1024,284.4058,3991.0
2024-07-30 15:30:00,290.43,290.6,289.98,290.0,6218.0,284.2786,284.445,283.8381,283.8577,6218.0
2024-07-30 15:40:00,290.02,290.93,289.23,290.92,46257.0,283.8772,284.768,283.104,284.7582,46257.0
2024-07-30 15:50:00,291.03,291.4,288.82,288.92,63660.0,284.8659,285.228,282.7027,282.8005,63660.0
2024-07-31 09:30:00,291.49,293.02,290.52,291.82,12565.0,285.3161,286.8137,284.3667,285.6391,12565.0
2024-07-31 09:40:00,292.72,292.97,291.0,291.94,5408.0,286.5201,286.7648,284.8365,285.7566,5408.0
2024-07-31 09:50:00,291.6,292.33,291.0,291.49,3566.0,285.4238,286.1383,284.8365,285.3161,3566.0
2024-07-31 10:00:00,291.4,291.54,289.88,290.92,14724.0,285.228,285.3651,283.7402,284.7582,14724.0
2024-07-31 10:10:00,291.0,292.95,291.0,292.8,4599.0,284.8365,286.7452,284.8365,286.5984,4599.0
2024-07-31 10:20:00,292.63,292.94,291.46,292.38,6602.0,286.432,286.7354,285.2867,286.1873,6602.0
2024-07-31 10:30:00,292.04,293.31,292.03,292.65,6827.0,285.8545,287.0976,285.8447,286.4515,6827.0
2024-07-31 10:40:00,292.4,293.93,292.16,293.42,15122.0,286.2068,287.7044,285.9719,287.2052,15122.0
2024-07-31 10:50:00,293.01,293.01,291.76,292.3,7072.0,286.8039,286.8039,285.5804,286.109,7072.0
2024-07-31 11:00:00,291.98,292.36,291.5,292.06,5907.0,285.7957,286.1677,285.3259,285.874,5907.0
2024-07-31 11:10:00,291.84,291.84,291.34,291.77,2106.0,285.6587,285.6587,285.1693,285.5902,2106.0
2024-07-31 11:20:00,291.66,291.86,291.37,291.52,8439.0,285.4825,285.6783,285.1987,285.3455,8439.0
2024-07-31 11:30:00,291.61,292.14,291.28,291.62,9022.0,285.4336,285.9523,285.1106,285.4434,9022.0
2024-07-31 11:40:00,291.62,292.37,291.54,292.37,1943.0,285.4434,286.1775,285.3651,286.1775,1943.0
2024-07-31 11:50:00,292.13,292.13,291.55,291.62,1204.0,285.9426,285.9426,285.3748,285.4434,1204.0
2024-07-31 12:00:00,292.03,292.36,291.86,291.86,1611.0,285.8447,286.1677,285.6783,285.6783,1611.0
2024-07-31 12:10:00,291.91,292.53,291.91,292.53,1436.0,285.7272,286.3341,285.7272,286.3341,1436.0
2024-07-31 12:20:00,292.09,292.55,292.06,292.46,1129.0,285.9034,286.3537,285.874,286.2656,1129.0
2024-07-31 12:30:00,292.69,292.88,292.3,292.3,2215.0,286.4907,286.6767,286.109,286.109,2215.0
2024-07-31 12:40:00,292.31,292.99,292.31,292.83,3446.0,286.1187,286.7843,286.1187,286.6277,3446.0
2024-07-31 12:50:00,292.74,292.74,292.06,292.06,4649.0,286.5396,286.5396,285.874,285.874,4649.0
2024-07-31 13:00:00,292.18,292.73,291.91,292.25,2949.0,285.9915,286.5298,285.7272,286.06,2949.0
2024-07-31 13:10:00,292.47,292.59,292.13,292.13,1225.0,286.2754,286.3928,285.9426,285.9426,1225.0
2024-07-31 13:20:00,291.88,292.48,291.69,291.76,3431.0,285.6978,286.2851,285.5119,285.5804,3431.0
2024-07-31 13:30:00,291.9,292.13,291.64,292.0,2500.0,285.7174,285.9426,285.4629,285.8153,2500.0
2024-07-31 13:40:00,292.25,292.39,291.64,292.07,10900.0,286.06,286.197,285.4629,285.8838,10900.0
2024-07-31 13:50:00,292.34,292.63,291.86,292.04,18094.0,286.1481,286.432,285.6783,285.8545,18094.0
2024-07-31 14:00:00,291.66,292.42,291.21,292.28,6705.0,285.4825,286.2264,285.042,286.0894,6705.0
2024-07-31 14:10:00,292.44,293.21,292.11,292.84,10104.0,286.246,286.9997,285.923,286.6375,10104.0
2024-07-31 14:20:00,292.96,293.25,292.4,293.25,3848.0,286.755,287.0388,286.2068,287.0388,3848.0
2024-07-31 14:30:00,292.62,293.36,292.56,292.76,4071.0,286.4222,287.1465,286.3634,286.5592,4071.0
2024-07-31 14:40:00,292.76,294.71,292.76,294.65,6950.0,286.5592,288.4679,286.5592,288.4092,6950.0
2024-07-31 14:50:00,294.42,295.72,294.35,295.62,7075.0,288.1841,289.4565,288.1155,289.3586,7075.0
2024-07-31 15:00:00,295.58,295.59,292.46,292.67,13501.0,289.3195,289.3293,286.2656,286.4711,13501.0
2024-07-31 15:10:00,292.67,294.22,292.46,292.92,8723.0,286.4711,287.9883,286.2656,286.7158,8723.0
2024-07-31 15:20:00,293.16,293.55,291.8,291.8,5614.0,286.9507,287.3325,285.6195,285.6195,5614.0
2024-07-31 15:30:00,291.78,292.63,291.62,292.06,8732.0,285.6,286.432,285.4434,285.874,8732.0
2024-07-31 15:40:00,292.07,292.46,291.75,292.46,28615.0,285.8838,286.2656,285.5706,286.2656,28615.0
2024-07-31 15:50:00,292.5,292.87,291.37,291.79,45024.0,286.3047,286.6669,285.1987,285.6098,45024.0
2024-08-01 09:30:00,305.0,322.69,302.83,317.17,104744.0,298.54,315.8553,296.4159,310.4522,104744.0
2024-08-01 09:40:00,317.69,322.83,313.85,316.98,64135.0,310.9612,315.9923,307.2025,310.2662,64135.0
2024-08-01 09:50:00,317.12,317.92,311.7,313.6,70771.0,310.4033,311.1863,305.0981,306.9578,70771.0
2024-08-01 10:00:00,313.6,313.6,308.05,310.0,47489.0,306.9578,306.9578,301.5254,303.4341,47489.0
2024-08-01 10:10:00,310.0,311.35,305.85,308.64,57068.0,303.4341,304.7555,299.372,302.1029,57068.0
2024-08-01 10:20:00,309.14,309.71,307.7,307.97,19093.0,302.5923,303.1502,301.1828,301.4471,19093.0
2024-08-01 10:30:00,308.4,308.46,306.97,308.33,17561.0,301.8679,301.9267,300.4682,301.7994,17561.0
2024-08-01 10:40:00,308.21,308.83,306.55,307.51,11272.0,301.682,302.2888,300.0571,300.9968,11272.0
2024-08-01 10:50:00,308.0,308.45,306.62,307.25,17300.0,301.4764,301.9169,300.1256,300.7423,17300.0
2024-08-01 11:00:00,306.81,307.5,306.47,307.25,8342.0,300.3116,300.987,299.9788,300.7423,8342.0
2024-08-01 11:10:00,307.25,308.39,306.85,307.46,16175.0,300.7423,301.8582,300.3508,300.9479,16175.0
2024-08-01 11:20:00,307.07,307.54,306.44,306.7,10121.0,300.5661,301.0262,299.9495,300.204,10121.0
2024-08-01 11:30:00,306.95,307.25,305.5,307.24,9425.0,300.4487,300.7423,299.0294,300.7325,9425.0
2024-08-01 11:40:00,307.22,307.66,306.47,306.75,10058.0,300.7129,301.1436,299.9788,300.2529,10058.0
2024-08-01 11:50:00,306.48,308.75,306.3,307.97,19097.0,299.9886,302.2105,299.8124,301.4471,19097.0
2024-08-01 12:00:00,307.63,308.28,307.45,307.45,13327.0,301.1143,301.7505,300.9381,300.9381,13327.0
2024-08-01 12:10:00,307.51,308.53,307.18,308.04,14347.0,300.9968,301.9952,300.6738,301.5156,14347.0
2024-08-01 12:20:00,307.77,308.53,307.39,308.31,13991.0,301.2513,301.9952,300.8793,301.7799,13991.0
2024-08-01 12:30:00,308.3,308.95,308.01,308.09,17261.0,301.7701,302.4063,301.4862,301.5645,17261.0
2024-08-01 12:40:00,308.03,308.59,308.03,308.35,5569.0,301.5058,302.0539,301.5058,301.819,5569.0
2024-08-01 12:50:00,308.22,308.35,307.41,307.41,5981.0,301.6918,301.819,300.8989,300.8989,5981.0
2024-08-01 13:00:00,307.37,307.85,306.74,306.74,6021.0,300.8598,301.3296,300.2431,300.2431,6021.0
2024-08-01 13:10:00,306.93,307.21,306.01,306.36,7377.0,300.4291,300.7032,299.5286,299.8712,7377.0
2024-08-01 13:20:00,306.07,307.89,305.76,307.89,10950.0,299.5873,301.3687,299.2839,301.3687,10950.0
2024-08-01 13:30:00,307.37,307.58,305.85,306.59,9680.0,300.8598,301.0653,299.372,300.0963,9680.0
2024-08-01 13:40:00,306.57,307.35,305.5,305.81,12343.0,300.0767,300.8402,299.0294,299.3328,12343.0
2024-08-01 13:50:00,305.86,306.0,305.5,305.76,7981.0,299.3817,299.5188,299.0294,299.2839,7981.0
2024-08-01 14:00:00,305.84,306.23,305.5,305.56,21101.0,299.3622,299.7439,299.0294,299.0881,21101.0
2024-08-01 14:10:00,305.56,305.57,304.08,304.29,11333.0,299.0881,299.0979,297.6394,297.845,11333.0
2024-08-01 14:20:00,304.29,304.58,303.5,304.26,9632.0,297.845,298.1289,297.0717,297.8156,9632.0
2024-08-01 14:30:00,304.35,304.5,303.76,304.27,7224.0,297.9037,298.0506,297.3262,297.8254,7224.0
2024-08-01 14:40:00,303.9,304.83,303.73,304.51,9047.0,297.4633,298.3736,297.2969,298.0603,9047.0
2024-08-01 14:50:00,305.11,306.0,304.85,305.3,6414.0,298.6476,299.5188,298.3931,298.8336,6414.0
2024-08-01 15:00:00,305.29,305.5,304.0,304.4,13208.0,298.8238,299.0294,297.5611,297.9527,13208.0
2024-08-01 15:10:00,304.29,304.29,303.5,303.81,11236.0,297.845,297.845,297.0717,297.3752,11236.0
2024-08-01 15:20:00,303.67,304.59,303.5,303.8,18655.0,297.2381,298.1386,297.0717,297.3654,18655.0
2024-08-01 15:30:00,303.8,304.91,303.5,303.51,27704.0,297.3654,298.4519,297.0717,297.0815,27704.0
2024-08-01 15:40:00,303.69,304.84,303.5,304.27,48409.0,297.2577,298.3834,297.0717,297.8254,48409.0
2024-08-01 15:50:00,304.28,306.07,303.5,306.03,116750.0,297.8352,299.5873,297.0717,299.5481,116750.0
2024-08-02 09:30:00,303.71,303.71,296.38,299.74,25258.0,297.2773,297.2773,290.1025,293.3914,25258.0
2024-08-02 09:40:00,299.74,301.28,298.47,300.42,10007.0,293.3914,294.8988,292.1483,294.057,10007.0
2024-08-02 09:50:00,301.42,301.61,299.07,299.07,4703.0,295.0358,295.2218,292.7356,292.7356,4703.0
2024-08-02 10:00:00,299.41,302.12,297.01,297.49,7990.0,293.0684,295.721,290.7192,291.189,7990.0
2024-08-02 10:10:00,297.64,297.93,296.6,296.94,7235.0,291.3358,291.6197,290.3179,290.6507,7235.0
2024-08-02 10:20:00,296.94,296.94,295.39,296.19,19648.0,290.6507,290.6507,289.1335,289.9166,19648.0
2024-08-02 10:30:00,295.74,296.4,294.96,294.97,6539.0,289.4761,290.1221,288.7126,288.7224,6539.0
2024-08-02 10:40:00,295.48,295.72,293.2,294.14,7103.0,289.2216,289.4565,286.9899,287.91,7103.0
2024-08-02 10:50:00,294.15,295.19,293.54,295.19,9885.0,287.9198,288.9377,287.3227,288.9377,9885.0
2024-08-02 11:00:00,295.0,295.13,291.9,292.28,9316.0,288.7518,288.879,285.7174,286.0894,9316.0
2024-08-02 11:10:00,292.06,292.7,291.5,291.76,11451.0,285.874,286.5005,285.3259,285.5804,11451.0
2024-08-02 11:20:00,291.44,291.94,290.1,290.4,9901.0,285.2672,285.7566,283.9555,284.2492,9901.0
2024-08-02 11:30:00,290.86,292.12,290.85,291.65,10495.0,284.6995,285.9328,284.6897,285.4727,10495.0
2024-08-02 11:40:00,291.76,293.54,291.76,293.54,12263.0,285.5804,287.3227,285.5804,287.3227,12263.0
2024-08-02 11:50:00,293.5,293.5,292.27,292.77,7382.0,287.2835,287.2835,286.0796,286.569,7382.0
2024-08-02 12:00:00,292.52,293.47,292.33,292.9,6354.0,286.3243,287.2542,286.1383,286.6962,6354.0
2024-08-02 12:10:00,292.63,292.65,291.69,292.44,5884.0,286.432,286.4515,285.5119,286.246,5884.0
2024-08-02 12:20:00,292.61,293.21,292.08,292.97,16212.0,286.4124,286.9997,285.8936,286.7648,16212.0
2024-08-02 12:30:00,292.86,293.04,291.77,291.78,6129.0,286.6571,286.8333,285.5902,285.6,6129.0
2024-08-02 12:40:00,292.01,292.09,291.43,291.51,3708.0,285.8251,285.9034,285.2574,285.3357,3708.0
2024-08-02 12:50:00,291.49,291.73,290.55,291.13,5381.0,285.3161,285.551,284.396,284.9637,5381.0
2024-08-02 13:00:00,290.97,291.57,290.31,290.38,6948.0,284.8071,285.3944,284.1611,284.2296,6948.0
2024-08-02 13:10:00,290.11,291.07,290.01,290.56,3601.0,283.9653,284.905,283.8675,284.4058,3601.0
2024-08-02 13:20:00,290.53,290.71,289.64,290.16,7681.0,284.3764,284.5526,283.5053,284.0143,7681.0
2024-08-02 13:30:00,290.55,291.29,290.14,290.37,8467.0,284.396,285.1203,283.9947,284.2198,8467.0
2024-08-02 13:40:00,290.27,290.74,289.91,290.53,4079.0,284.1219,284.582,283.7696,284.3764,4079.0
2024-08-02 13:50:00,290.39,290.41,289.94,290.41,2610.0,284.2394,284.259,283.7989,284.259,2610.0
2024-08-02 14:00:00,290.38,290.41,289.43,289.73,5073.0,284.2296,284.259,283.2997,283.5934,5073.0
2024-08-02 14:10:00,289.64,289.98,289.47,289.95,4522.0,283.5053,283.8381,283.3389,283.8087,4522.0
2024-08-02 14:20:00,290.09,290.73,290.0,290.65,3736.0,283.9458,284.5722,283.8577,284.4939,3736.0
2024-08-02 14:30:00,290.47,290.95,289.68,290.08,9341.0,284.3177,284.7875,283.5444,283.936,9341.0
2024-08-02 14:40:00,290.33,290.94,290.16,290.48,21824.0,284.1807,284.7778,284.0143,284.3275,21824.0
2024-08-02 14:50:00,290.1,290.84,289.83,290.58,5918.0,283.9555,284.6799,283.6913,284.4254,5918.0
2024-08-02 15:00:00,290.72,290.83,290.25,290.45,7679.0,284.5624,284.6701,284.1024,284.2981,7679.0
2024-08-02 15:10:00,290.45,290.45,289.56,289.96,12179.0,284.2981,284.2981,283.427,283.8185,12179.0
2024-08-02 15:20:00,289.78,290.18,289.03,289.71,17530.0,283.6423,284.0339,282.9082,283.5738,17530.0
2024-08-02 15:30:00,289.71,290.29,288.15,288.49,23719.0,283.5738,284.1415,282.0469,282.3797,23719.0
2024-08-02 15:40:00,288.49,289.96,288.47,289.44,26638.0,282.3797,283.8185,282.3601,283.3095,26638.0
2024-08-02 15:50:00,289.43,290.78,289.33,290.09,123670.0,283.2997,284.6211,283.2019,283.9458,123670.0
2024-08-05 09:30:00,286.88,286.88,280.32,282.76,26049.0,280.8038,280.8038,274.3827,276.771,26049.0
2024-08-05 09:40:00,282.76,283.01,278.82,279.96,63710.0,276.771,277.0157,272.9145,274.0303,63710.0
2024-08-05 09:50:00,281.12,283.28,280.65,282.34,30874.0,275.1658,277.28,274.7057,276.3599,30874.0
2024-08-05 10:00:00,281.57,284.47,280.0,280.0,73947.0,275.6062,278.4448,274.0695,274.0695,73947.0
2024-08-05 10:10:00,279.67,279.9,278.2,278.9,56110.0,273.7465,273.9716,272.3076,272.9928,56110.0
2024-08-05 10:20:00,278.91,282.16,278.56,280.49,31023.0,273.0026,276.1837,272.66,274.5491,31023.0
2024-08-05 10:30:00,281.03,284.22,280.7,282.84,21948.0,275.0777,278.2001,274.7546,276.8493,21948.0
2024-08-05 10:40:00,282.84,282.84,280.71,281.11,8567.0,276.8493,276.8493,274.7644,275.156,8567.0
2024-08-05 10:50:00,280.67,283.03,280.47,281.08,6217.0,274.7253,277.0353,274.5295,275.1266,6217.0
2024-08-05 11:00:00,281.06,281.75,280.48,281.67,5487.0,275.107,275.7824,274.5393,275.7041,5487.0
2024-08-05 11:10:00,281.65,282.22,280.0,280.11,4463.0,275.6845,276.2425,274.0695,274.1771,4463.0
2024-08-05 11:20:00,280.03,280.95,279.54,280.34,5949.0,274.0988,274.9994,273.6192,274.4023,5949.0
2024-08-05 11:30:00,279.88,282.44,279.74,281.72,45386.0,273.952,276.4578,273.815,275.753,45386.0
2024-08-05 11:40:00,281.56,282.55,281.41,281.73,15713.0,275.5964,276.5655,275.4496,275.7628,15713.0
2024-08-05 11:50:00,281.51,283.37,281.16,282.91,11842.0,275.5475,277.3681,275.2049,276.9178,11842.0
2024-08-05 12:00:00,282.67,282.85,281.93,282.48,6389.0,276.6829,276.8591,275.9586,276.4969,6389.0
2024-08-05 12:10:00,282.61,284.41,282.49,283.31,7770.0,276.6242,278.3861,276.5067,277.3094,7770.0
2024-08-05 12:20:00,283.44,285.09,283.44,284.74,6212.0,277.4366,279.0517,277.4366,278.7091,6212.0
2024-08-05 12:30:00,284.82,285.3,283.75,283.75,6526.0,278.7874,279.2572,277.74,277.74,6526.0
2024-08-05 12:40:00,284.07,284.07,282.62,282.62,1692.0,278.0533,278.0533,276.634,276.634,1692.0
2024-08-05 12:50:00,282.46,282.7,281.46,282.51,7267.0,276.4774,276.7123,275.4985,276.5263,7267.0
2024-08-05 13:00:00,282.64,282.64,281.22,281.77,3937.0,276.6536,276.6536,275.2636,275.802,3937.0
2024-08-05 13:10:00,281.81,282.19,281.24,281.76,6129.0,275.8411,276.2131,275.2832,275.7922,6129.0
2024-08-05 13:20:00,281.58,282.11,281.5,281.86,3434.0,275.616,276.1348,275.5377,275.8901,3434.0
2024-08-05 13:30:00,281.88,282.88,281.84,282.47,19096.0,275.9097,276.8885,275.8705,276.4872,19096.0
2024-08-05 13:40:00,282.66,282.67,281.93,282.18,6353.0,276.6731,276.6829,275.9586,276.2033,6353.0
2024-08-05 13:50:00,282.05,282.34,281.37,281.38,4051.0,276.0761,276.3599,275.4105,275.4202,4051.0
2024-08-05 14:00:00,281.61,281.86,281.37,281.86,5244.0,275.6454,275.8901,275.4105,275.8901,5244.0
2024-08-05 14:10:00,281.95,282.36,280.87,282.13,5737.0,275.9782,276.3795,274.921,276.1544,5737.0
2024-08-05 14:20:00,282.12,282.67,281.42,281.85,5748.0,276.1446,276.6829,275.4594,275.8803,5748.0
2024-08-05 14:30:00,281.91,282.13,281.44,281.6,5530.0,275.939,276.1544,275.479,275.6356,5530.0
2024-08-05 14:40:00,281.64,282.07,281.16,281.69,6138.0,275.6747,276.0956,275.2049,275.7237,6138.0
2024-08-05 14:50:00,281.5,282.2,281.38,281.38,3243.0,275.5377,276.2229,275.4202,275.4202,3243.0
2024-08-05 15:00:00,281.44,282.09,281.04,281.08,7494.0,275.479,276.1152,275.0874,275.1266,7494.0
2024-08-05 15:10:00,280.99,281.22,280.5,280.95,6817.0,275.0385,275.2636,274.5589,274.9994,6817.0
2024-08-05 15:20:00,281.06,281.89,280.92,281.76,17561.0,275.107,275.9194,274.97,275.7922,17561.0
2024-08-05 15:30:00,281.78,281.78,281.0,281.73,20587.0,275.8118,275.8118,275.0483,275.7628,20587.0
2024-08-05 15:40:00,281.59,281.88,281.38,281.56,18021.0,275.6258,275.9097,275.4202,275.5964,18021.0
2024-08-05 15:50:00,281.69,282.98,281.5,282.59,53538.0,275.7237,276.9864,275.5377,276.6046,53538.0
2024-08-06 09:30:00,285.0,285.7,282.19,284.86,20008.0,278.9636,279.6487,276.2131,278.8265,20008.0
2024-08-06 09:40:00,285.5,288.78,285.42,286.68,8934.0,279.453,282.6635,279.3747,280.608,8934.0
2024-08-06 09:50:00,286.69,289.82,286.69,289.05,6560.0,280.6178,283.6815,280.6178,282.9278,6560.0
2024-08-06 10:00:00,289.3,290.57,288.55,289.44,11468.0,283.1725,284.4156,282.4384,283.3095,11468.0
2024-08-06 10:10:00,289.58,289.58,287.79,287.86,5673.0,283.4466,283.4466,281.6945,281.763,5673.0
2024-08-06 10:20:00,288.1,289.36,287.67,287.67,9943.0,281.9979,283.2312,281.577,281.577,9943.0
2024-08-06 10:30:00,287.94,289.52,287.24,288.73,10411.0,281.8413,283.3878,281.1561,282.6146,10411.0
2024-08-06 10:40:00,288.69,291.18,288.68,291.06,12103.0,282.5754,285.0127,282.5656,284.8952,12103.0
2024-08-06 10:50:00,290.21,291.96,290.21,290.66,15555.0,284.0632,285.7762,284.0632,284.5037,15555.0
2024-08-06 11:00:00,290.66,291.65,290.66,291.35,14062.0,284.5037,285.4727,284.5037,285.1791,14062.0
2024-08-06 11:10:00,291.34,291.34,289.57,290.55,11745.0,285.1693,285.1693,283.4368,284.396,11745.0
2024-08-06 11:20:00,289.93,289.93,287.71,288.1,9348.0,283.7892,283.7892,281.6162,281.9979,9348.0
2024-08-06 11:30:00,288.47,289.29,288.0,288.25,3772.0,282.3601,283.1627,281.9,282.1447,3772.0
2024-08-06 11:40:00,288.25,289.99,287.26,289.99,27107.0,282.1447,283.8479,281.1757,283.8479,27107.0
2024-08-06 11:50:00,289.99,291.26,289.72,291.24,8218.0,283.8479,285.091,283.5836,285.0714,8218.0
2024-08-06 12:00:00,291.1,291.55,290.74,291.27,7960.0,284.9344,285.3748,284.582,285.1008,7960.0
2024-08-06 12:10:00,291.39,292.26,291.22,292.26,5385.0,285.2182,286.0698,285.0518,286.0698,5385.0
2024-08-06 12:20:00,291.96,292.25,291.43,291.98,3469.0,285.7762,286.06,285.2574,285.7957,3469.0
2024-08-06 12:30:00,291.58,291.84,291.25,291.51,5901.0,285.4042,285.6587,285.0812,285.3357,5901.0
2024-08-06 12:40:00,292.16,292.2,291.75,291.86,9068.0,285.9719,286.0111,285.5706,285.6783,9068.0
2024-08-06 12:50:00,291.86,292.82,291.8,292.71,4659.0,285.6783,286.6179,285.6195,286.5103,4659.0
2024-08-06 13:00:00,292.75,293.06,292.47,292.55,3902.0,286.5494,286.8529,286.2754,286.3537,3902.0
2024-08-06 13:10:00,292.2,292.85,292.2,292.51,1999.0,286.0111,286.6473,286.0111,286.3145,1999.0
2024-08-06 13:20:00,292.64,293.44,292.64,293.44,4300.0,286.4418,287.2248,286.4418,287.2248,4300.0
2024-08-06 13:30:00,293.54,294.05,293.54,293.69,5268.0,287.3227,287.8219,287.3227,287.4695,5268.0
2024-08-06 13:40:00,293.92,294.19,293.69,294.19,4350.0,287.6946,287.9589,287.4695,287.9589,4350.0
2024-08-06 13:50:00,294.18,295.13,293.91,294.48,14998.0,287.9491,288.879,287.6849,288.2428,14998.0
2024-08-06 14:00:00,294.98,295.18,294.43,295.0,58929.0,288.7322,288.928,288.1938,288.7518,58929.0
2024-08-06 14:10:00,294.92,295.71,294.8,295.28,18127.0,288.6735,289.4467,288.556,289.0258,18127.0
2024-08-06 14:20:00,295.28,296.13,295.05,296.13,14120.0,289.0258,289.8578,288.8007,289.8578,14120.0
2024-08-06 14:30:00,296.4,297.24,296.12,296.19,21240.0,290.1221,290.9443,289.848,289.9166,21240.0
2024-08-06 14:40:00,296.32,296.33,295.25,295.53,5174.0,290.0438,290.0536,288.9965,289.2705,5174.0
2024-08-06 14:50:00,295.89,295.93,294.32,294.51,7903.0,289.6229,289.6621,288.0862,288.2721,7903.0
2024-08-06 15:00:00,294.4,294.4,292.77,293.37,9601.0,288.1645,288.1645,286.569,287.1563,9601.0
2024-08-06 15:10:00,293.3,294.23,293.29,294.23,9558.0,287.0878,287.9981,287.078,287.9981,9558.0
2024-08-06 15:20:00,294.11,295.51,293.92,294.63,14169.0,287.8806,289.251,287.6946,288.3896,14169.0
2024-08-06 15:30:00,294.88,295.45,294.57,295.23,12063.0,288.6343,289.1922,288.3309,288.9769,12063.0
2024-08-06 15:40:00,295.15,295.15,293.45,293.58,24645.0,288.8986,288.8986,287.2346,287.3618,24645.0
2024-08-06 15:50:00,293.49,293.85,292.14,292.48,90873.0,287.2737,287.6261,285.9523,286.2851,90873.0
2024-08-07 09:30:00,295.89,298.25,294.7,297.41,11337.0,289.6229,291.9329,288.4581,291.1107,11337.0
2024-08-07 09:40:00,297.93,298.81,297.04,298.23,3799.0,291.6197,292.4811,290.7486,291.9134,3799.0
2024-08-07 09:50:00,298.14,298.96,297.57,298.47,9183.0,291.8253,292.6279,291.2673,292.1483,9183.0
2024-08-07 10:00:00,298.19,298.22,295.71,297.31,9557.0,291.8742,291.9036,289.4467,291.0128,9557.0
2024-08-07 10:10:00,297.34,297.35,295.73,296.23,5249.0,291.0422,291.052,289.4663,289.9557,5249.0
2024-08-07 10:20:00,296.53,297.2,295.37,295.59,4514.0,290.2494,290.9052,289.1139,289.3293,4514.0
2024-08-07 10:30:00,295.94,296.46,295.77,296.26,9221.0,289.6719,290.1808,289.5055,289.9851,9221.0
2024-08-07 10:40:00,296.23,297.49,296.09,296.87,18951.0,289.9557,291.189,289.8187,290.5822,18951.0
2024-08-07 10:50:00,296.92,297.23,295.62,296.05,7665.0,290.6311,290.9345,289.3586,289.7795,7665.0
2024-08-07 11:00:00,296.31,297.3,296.31,297.14,5824.0,290.034,291.0031,290.034,290.8464,5824.0
2024-08-07 11:10:00,297.25,297.3,295.81,295.81,2885.0,290.9541,291.0031,289.5446,289.5446,2885.0
2024-08-07 11:20:00,295.48,296.37,295.3,296.37,3813.0,289.2216,290.0927,289.0454,290.0927,3813.0
2024-08-07 11:30:00,296.37,296.46,296.0,296.31,4839.0,290.0927,290.1808,289.7306,290.034,4839.0
2024-08-07 11:40:00,296.19,296.62,294.57,294.57,2200.0,289.9166,290.3375,288.3309,288.3309,2200.0
2024-08-07 11:50:00,294.61,295.26,294.6,295.26,3281.0,288.37,289.0063,288.3602,289.0063,3281.0
2024-08-07 12:00:00,295.04,295.34,294.17,294.58,1868.0,288.7909,289.0846,287.9393,288.3407,1868.0
2024-08-07 12:10:00,294.43,294.99,294.33,294.54,3893.0,288.1938,288.742,288.096,288.3015,3893.0
2024-08-07 12:20:00,294.5,295.9,294.5,295.61,7765.0,288.2624,289.6327,288.2624,289.3488,7765.0
2024-08-07 12:30:00,295.57,295.88,295.49,295.8,1828.0,289.3097,289.6131,289.2314,289.5348,1828.0
2024-08-07 12:40:00,295.68,295.96,295.32,295.82,12066.0,289.4174,289.6914,289.065,289.5544,12066.0
2024-08-07 12:50:00,295.8,295.93,295.33,295.88,33557.0,289.5348,289.6621,289.0748,289.6131,33557.0
2024-08-07 13:00:00,295.92,296.67,295.71,295.75,8159.0,289.6523,290.3864,289.4467,289.4859,8159.0
2024-08-07 13:10:00,295.98,296.0,295.11,295.28,4032.0,289.711,289.7306,288.8594,289.0258,4032.0
2024-08-07 13:20:00,295.52,296.49,295.41,295.7,4936.0,289.2608,290.2102,289.1531,289.4369,4936.0
2024-08-07 13:30:00,295.59,296.15,295.59,295.8,3082.0,289.3293,289.8774,289.3293,289.5348,3082.0
2024-08-07 13:40:00,295.33,295.33,292.82,292.82,3147.0,289.0748,289.0748,286.6179,286.6179,3147.0
2024-08-07 13:50:00,293.16,293.45,292.83,293.2,5108.0,286.9507,287.2346,286.6277,286.9899,5108.0
2024-08-07 14:00:00,292.92,293.43,292.76,292.76,3775.0,286.7158,287.215,286.5592,286.5592,3775.0
2024-08-07 14:10:00,293.02,293.03,292.09,292.48,9501.0,286.8137,286.8235,285.9034,286.2851,9501.0
2024-08-07 14:20:00,292.76,293.2,292.53,293.06,6804.0,286.5592,286.9899,286.3341,286.8529,6804.0
2024-08-07 14:30:00,292.86,293.37,292.85,292.92,7877.0,286.6571,287.1563,286.6473,286.7158,7877.0
2024-08-07 14:40:00,293.13,293.99,293.06,293.43,6432.0,286.9214,287.7632,286.8529,287.215,6432.0
2024-08-07 14:50:00,293.62,293.81,293.04,293.38,6606.0,287.401,287.587,286.8333,287.1661,6606.0
2024-08-07 15:00:00,293.63,294.72,293.62,294.54,5945.0,287.4108,288.4777,287.401,288.3015,5945.0
2024-08-07 15:10:00,294.77,295.04,294.37,295.02,6381.0,288.5266,288.7909,288.1351,288.7713,6381.0
2024-08-07 15:20:00,294.94,295.22,294.26,294.53,14968.0,288.693,288.9671,288.0274,288.2917,14968.0
2024-08-07 15:30:00,294.46,295.22,294.15,294.6,12004.0,288.2232,288.9671,287.9198,288.3602,12004.0
2024-08-07 15:40:00,294.47,294.71,294.07,294.32,19627.0,288.233,288.4679,287.8415,288.0862,19627.0
2024-08-07 15:50:00,294.32,294.33,291.68,291.9,107990.0,288.0862,288.096,285.5021,285.7174,107990.0
2024-08-08 09:30:00,293.76,296.34,293.76,294.74,8301.0,287.538,290.0634,287.538,288.4973,8301.0
2024-08-08 09:40:00,294.54,295.58,293.43,294.82,6949.0,288.3015,289.3195,287.215,288.5756,6949.0
2024-08-08 09:50:00,294.01,296.92,294.01,296.25,1648.0,287.7827,290.6311,287.7827,289.9753,1648.0
2024-08-08 10:00:00,295.57,296.54,295.01,295.01,3000.0,289.3097,290.2591,288.7616,288.7616,3000.0
2024-08-08 10:10:00,295.87,296.2,295.12,296.19,2467.0,289.6033,289.9263,288.8692,289.9166,2467.0
2024-08-08 10:20:00,295.38,296.24,294.7,295.53,8103.0,289.1237,289.9655,288.4581,289.2705,8103.0
2024-08-08 10:30:00,295.53,296.5,295.07,296.5,3775.0,289.2705,290.22,288.8203,290.22,3775.0
2024-08-08 10:40:00,296.17,296.37,295.34,295.74,2547.0,289.897,290.0927,289.0846,289.4761,2547.0
2024-08-08 10:50:00,295.67,297.42,295.67,297.16,7353.0,289.4076,291.1205,289.4076,290.866,7353.0
2024-08-08 11:00:00,297.25,297.38,296.89,297.05,3066.0,290.9541,291.0814,290.6017,290.7583,3066.0
2024-08-08 11:10:00,297.05,297.05,295.77,295.82,4131.0,290.7583,290.7583,289.5055,289.5544,4131.0
2024-08-08 11:20:00,296.35,296.57,295.85,296.14,2890.0,290.0732,290.2885,289.5838,289.8676,2890.0
2024-08-08 11:30:00,296.24,296.8,296.24,296.76,5177.0,289.9655,290.5136,289.9655,290.4745,5177.0
2024-08-08 11:40:00,296.89,296.89,296.09,296.19,4562.0,290.6017,290.6017,289.8187,289.9166,4562.0
2024-08-08 11:50:00,296.45,296.66,296.31,296.66,600.0,290.1711,290.3766,290.034,290.3766,600.0
2024-08-08 12:00:00,296.48,296.94,296.07,296.93,2404.0,290.2004,290.6507,289.7991,290.6409,2404.0
2024-08-08 12:10:00,296.76,296.93,296.38,296.54,3787.0,290.4745,290.6409,290.1025,290.2591,3787.0
2024-08-08 12:20:00,296.74,297.04,296.55,296.99,510.0,290.4549,290.7486,290.2689,290.6996,510.0
2024-08-08 12:30:00,296.76,296.8,296.41,296.61,5646.0,290.4745,290.5136,290.1319,290.3277,5646.0
2024-08-08 12:40:00,296.69,296.95,296.45,296.92,955.0,290.406,290.6605,290.1711,290.6311,955.0
2024-08-08 12:50:00,296.95,297.05,296.64,296.64,2940.0,290.6605,290.7583,290.357,290.357,2940.0
2024-08-08 13:00:00,297.0,297.09,296.02,296.87,4110.0,290.7094,290.7975,289.7502,290.5822,4110.0
2024-08-08 13:10:00,296.99,297.61,296.98,297.61,1262.0,290.6996,291.3065,290.6898,291.3065,1262.0
2024-08-08 13:20:00,297.61,298.29,297.61,298.15,1900.0,291.3065,291.9721,291.3065,291.835,1900.0
2024-08-08 13:30:00,298.35,298.66,298.05,298.05,4862.0,292.0308,292.3342,291.7372,291.7372,4862.0
2024-08-08 13:40:00,298.18,298.23,298.05,298.08,900.0,291.8644,291.9134,291.7372,291.7665,900.0
2024-08-08 13:50:00,297.68,297.96,297.41,297.77,1777.0,291.375,291.6491,291.1107,291.4631,1777.0
2024-08-08 14:00:00,297.78,298.71,297.77,298.5,8461.0,291.4729,292.3832,291.4631,292.1776,8461.0
2024-08-08 14:10:00,298.38,298.74,298.21,298.68,3448.0,292.0602,292.4126,291.8938,292.3538,3448.0
2024-08-08 14:20:00,298.83,299.08,298.38,298.53,8466.0,292.5006,292.7453,292.0602,292.207,8466.0
2024-08-08 14:30:00,298.15,298.75,298.15,298.15,3159.0,291.835,292.4223,291.835,291.835,3159.0
2024-08-08 14:40:00,297.48,297.9,297.41,297.7,2264.0,291.1792,291.5903,291.1107,291.3946,2264.0
2024-08-08 14:50:00,297.93,297.96,297.67,297.82,1658.0,291.6197,291.6491,291.3652,291.512,1658.0
2024-08-08 15:00:00,297.47,298.05,297.47,297.82,3213.0,291.1695,291.7372,291.1695,291.512,3213.0
2024-08-08 15:10:00,297.72,297.8,297.22,297.22,4352.0,291.4142,291.4925,290.9247,290.9247,4352.0
2024-08-08 15:20:00,297.16,298.45,297.11,297.73,8251.0,290.866,292.1287,290.8171,291.4239,8251.0
2024-08-08 15:30:00,297.69,297.72,296.9,297.18,3026.0,291.3848,291.4142,290.6115,290.8856,3026.0
2024-08-08 15:40:00,297.19,298.22,297.19,297.81,10415.0,290.8954,291.9036,290.8954,291.5022,10415.0
2024-08-08 15:50:00,297.71,297.96,296.69,297.08,48412.0,291.4044,291.6491,290.406,290.7877,48412.0
2024-08-09 09:30:00,297.38,297.91,295.49,297.59,6648.0,291.0814,291.6001,289.2314,291.2869,6648.0
2024-08-09 09:40:00,296.82,297.2,295.8,295.8,3834.0,290.5332,290.9052,289.5348,289.5348,3834.0
2024-08-09 09:50:00,295.5,296.14,294.18,295.55,3921.0,289.2412,289.8676,287.9491,289.2901,3921.0
2024-08-09 10:00:00,296.13,297.5,296.13,297.49,3092.0,289.8578,291.1988,289.8578,291.189,3092.0
2024-08-09 10:10:00,296.81,297.65,296.21,296.65,3587.0,290.5234,291.3456,289.9361,290.3668,3587.0
2024-08-09 10:20:00,296.81,296.87,296.0,296.24,2742.0,290.5234,290.5822,289.7306,289.9655,2742.0
2024-08-09 10:30:00,296.0,297.32,295.42,297.32,5544.0,289.7306,291.0226,289.1629,291.0226,5544.0
2024-08-09 10:40:00,297.65,297.94,296.87,297.66,1831.0,291.3456,291.6295,290.5822,291.3554,1831.0
2024-08-09 10:50:00,297.85,298.75,297.85,297.88,1616.0,291.5414,292.4223,291.5414,291.5708,1616.0
2024-08-09 11:00:00,298.14,298.66,297.78,298.57,11139.0,291.8253,292.3342,291.4729,292.2462,11139.0
2024-08-09 11:10:00,298.48,298.72,298.04,298.44,3796.0,292.1581,292.393,291.7274,292.1189,3796.0
2024-08-09 11:20:00,298.32,298.32,297.06,297.33,12405.0,292.0014,292.0014,290.7681,291.0324,12405.0
2024-08-09 11:30:00,297.16,297.94,297.16,297.43,2949.0,290.866,291.6295,290.866,291.1303,2949.0
2024-08-09 11:40:00,297.55,297.89,297.32,297.88,5349.0,291.2478,291.5806,291.0226,291.5708,5349.0
2024-08-09 11:50:00,297.75,298.01,297.01,297.25,4163.0,291.4435,291.698,290.7192,290.9541,4163.0
2024-08-09 12:00:00,297.13,297.39,296.89,297.39,1752.0,290.8367,291.0911,290.6017,291.0911,1752.0
2024-08-09 12:10:00,297.59,297.74,297.17,297.44,4054.0,291.2869,291.4337,290.8758,291.1401,4054.0
2024-08-09 12:20:00,297.02,297.64,296.79,297.41,2603.0,290.729,291.3358,290.5039,291.1107,2603.0
2024-08-09 12:30:00,297.73,297.86,297.57,297.62,900.0,291.4239,291.5512,291.2673,291.3163,900.0
2024-08-09 12:40:00,297.9,297.99,297.41,297.83,1853.0,291.5903,291.6784,291.1107,291.5218,1853.0
2024-08-09 12:50:00,297.87,297.87,297.18,297.44,4538.0,291.561,291.561,290.8856,291.1401,4538.0
2024-08-09 13:00:00,297.75,298.06,297.6,297.81,3507.0,291.4435,291.747,291.2967,291.5022,3507.0
2024-08-09 13:10:00,297.8,298.17,297.8,297.87,2727.0,291.4925,291.8546,291.4925,291.561,2727.0
2024-08-09 13:20:00,298.07,298.62,297.85,298.62,3656.0,291.7567,292.2951,291.5414,292.2951,3656.0
2024-08-09 13:30:00,298.62,299.02,297.56,297.8,9963.0,292.2951,292.6866,291.2575,291.4925,9963.0
2024-08-09 13:40:00,297.54,297.54,295.84,295.93,7571.0,291.238,291.238,289.574,289.6621,7571.0
2024-08-09 13:50:00,295.87,295.89,295.26,295.38,3479.0,289.6033,289.6229,289.0063,289.1237,3479.0
2024-08-09 14:00:00,295.34,295.49,294.33,294.46,8015.0,289.0846,289.2314,288.096,288.2232,8015.0
2024-08-09 14:10:00,294.46,294.62,293.9,293.9,8735.0,288.2232,288.3798,287.6751,287.6751,8735.0
2024-08-09 14:20:00,294.08,294.69,294.08,294.36,5643.0,287.8513,288.4483,287.8513,288.1253,5643.0
2024-08-09 14:30:00,294.57,294.7,294.01,294.38,7308.0,288.3309,288.4581,287.7827,288.1449,7308.0
2024-08-09 14:40:00,294.57,295.13,294.48,295.05,3926.0,288.3309,288.879,288.2428,288.8007,3926.0
2024-08-09 14:50:00,294.91,294.91,294.17,294.61,6044.0,288.6637,288.6637,287.9393,288.37,6044.0
2024-08-09 15:00:00,294.8,294.84,294.55,294.55,4042.0,288.556,288.5952,288.3113,288.3113,4042.0
2024-08-09 15:10:00,294.77,295.18,294.65,294.7,4025.0,288.5266,288.928,288.4092,288.4581,4025.0
2024-08-09 15:20:00,294.6,294.73,293.5,293.96,8826.0,288.3602,288.4875,287.2835,287.7338,8826.0
2024-08-09 15:30:00,293.99,294.42,293.74,293.74,8885.0,287.7632,288.1841,287.5185,287.5185,8885.0
2024-08-09 15:40:00,293.96,294.24,293.64,293.99,8554.0,287.7338,288.0079,287.4206,287.7632,8554.0
2024-08-09 15:50:00,294.34,294.88,293.65,294.07,56723.0,288.1057,288.6343,287.4304,287.8415,56723.0
2024-08-12 09:30:00,296.05,296.05,293.71,295.43,10290.0,289.7795,289.7795,287.4891,289.1727,10290.0
2024-08-12 09:40:00,294.5,295.43,293.0,293.0,3857.0,288.2624,289.1727,286.7941,286.7941,3857.0
2024-08-12 09:50:00,293.15,294.74,291.91,292.07,8190.0,286.9409,288.4973,285.7272,285.8838,8190.0
2024-08-12 10:00:00,292.37,294.2,292.13,293.78,5356.0,286.1775,287.9687,285.9426,287.5576,5356.0
2024-08-12 10:10:00,293.66,294.59,293.65,293.7,6043.0,287.4401,288.3504,287.4304,287.4793,6043.0
2024-08-12 10:20:00,293.62,293.62,292.94,293.3,4093.0,287.401,287.401,286.7354,287.0878,4093.0
2024-08-12 10:30:00,293.1,293.68,292.84,293.29,4461.0,286.892,287.4597,286.6375,287.078,4461.0
2024-08-12 10:40:00,293.6,294.32,293.36,293.45,18188.0,287.3814,288.0862,287.1465,287.2346,18188.0
2024-08-12 10:50:00,293.25,293.72,292.68,293.69,3294.0,287.0388,287.4989,286.4809,287.4695,3294.0
2024-08-12 11:00:00,293.7,294.01,293.13,293.13,1511.0,287.4793,287.7827,286.9214,286.9214,1511.0
2024-08-12 11:10:00,293.44,293.64,292.9,292.9,6313.0,287.2248,287.4206,286.6962,286.6962,6313.0
2024-08-12 11:20:00,293.02,293.16,291.12,292.0,5068.0,286.8137,286.9507,284.9539,285.8153,5068.0
2024-08-12 11:30:00,291.99,292.37,291.66,292.03,6491.0,285.8055,286.1775,285.4825,285.8447,6491.0
2024-08-12 11:40:00,291.97,292.42,291.72,292.38,6724.0,285.7859,286.2264,285.5412,286.1873,6724.0
2024-08-12 11:50:00,292.95,293.2,292.6,292.92,3951.0,286.7452,286.9899,286.4026,286.7158,3951.0
2024-08-12 12:00:00,293.02,293.36,292.6,292.68,1418.0,286.8137,287.1465,286.4026,286.4809,1418.0
2024-08-12 12:10:00,292.41,292.91,292.41,292.46,5276.0,286.2166,286.706,286.2166,286.2656,5276.0
2024-08-12 12:20:00,292.24,292.6,292.11,292.35,1485.0,286.0502,286.4026,285.923,286.1579,1485.0
2024-08-12 12:30:00,292.17,292.32,291.81,292.11,9245.0,285.9817,286.1285,285.6293,285.923,9245.0
2024-08-12 12:40:00,292.2,292.67,291.99,292.67,2300.0,286.0111,286.4711,285.8055,286.4711,2300.0
2024-08-12 12:50:00,292.01,292.45,291.89,292.2,5929.0,285.8251,286.2558,285.7076,286.0111,5929.0
2024-08-12 13:00:00,291.92,291.92,291.1,291.38,2005.0,285.737,285.737,284.9344,285.2084,2005.0
2024-08-12 13:10:00,291.38,292.5,291.31,292.5,16714.0,285.2084,286.3047,285.1399,286.3047,16714.0
2024-08-12 13:20:00,292.19,292.35,291.53,291.8,7359.0,286.0013,286.1579,285.3553,285.6195,7359.0
2024-08-12 13:30:00,291.67,291.9,291.46,291.62,3410.0,285.4923,285.7174,285.2867,285.4434,3410.0
2024-08-12 13:40:00,291.46,291.73,291.27,291.43,3013.0,285.2867,285.551,285.1008,285.2574,3013.0
2024-08-12 13:50:00,291.24,291.37,290.89,290.89,4933.0,285.0714,285.1987,284.7288,284.7288,4933.0
2024-08-12 14:00:00,290.89,291.36,290.88,291.18,6675.0,284.7288,285.1889,284.719,285.0127,6675.0
2024-08-12 14:10:00,291.25,291.49,291.2,291.29,2984.0,285.0812,285.3161,285.0323,285.1203,2984.0
2024-08-12 14:20:00,291.08,291.83,291.08,291.59,7022.0,284.9148,285.6489,284.9148,285.414,7022.0
2024-08-12 14:30:00,291.38,291.6,290.89,291.25,3939.0,285.2084,285.4238,284.7288,285.0812,3939.0
2024-08-12 14:40:00,291.24,291.86,291.19,291.71,10101.0,285.0714,285.6783,285.0225,285.5314,10101.0
2024-08-12 14:50:00,291.79,292.12,291.72,292.07,5468.0,285.6098,285.9328,285.5412,285.8838,5468.0
2024-08-12 15:00:00,291.97,292.27,291.87,292.05,4452.0,285.7859,286.0796,285.6881,285.8642,4452.0
2024-08-12 15:10:00,292.05,292.12,291.83,291.99,3099.0,285.8642,285.9328,285.6489,285.8055,3099.0
2024-08-12 15:20:00,291.79,291.8,291.44,291.44,3631.0,285.6098,285.6195,285.2672,285.2672,3631.0
2024-08-12 15:30:00,291.41,291.79,291.35,291.44,15852.0,285.2378,285.6098,285.1791,285.2672,15852.0
2024-08-12 15:40:00,291.64,291.64,290.93,291.3,7578.0,285.4629,285.4629,284.768,285.1301,7578.0
2024-08-12 15:50:00,291.2,291.2,289.87,290.95,110732.0,285.0323,285.0323,283.7304,284.7875,110732.0
2024-08-13 09:30:00,292.73,292.88,291.32,292.2,15100.0,286.5298,286.6767,285.1497,286.0111,15100.0
2024-08-13 09:40:00,291.97,293.17,291.71,292.45,3859.0,285.7859,286.9605,285.5314,286.2558,3859.0
2024-08-13 09:50:00,292.25,292.69,291.48,291.55,13366.0,286.06,286.4907,285.3063,285.3748,13366.0
2024-08-13 10:00:00,290.79,291.24,289.05,289.48,6538.0,284.6309,285.0714,282.9278,283.3487,6538.0
2024-08-13 10:10:00,289.97,289.97,289.06,289.43,2125.0,283.8283,283.8283,282.9376,283.2997,2125.0
2024-08-13 10:20:00,289.45,289.89,289.08,289.89,4173.0,283.3193,283.75,282.9572,283.75,4173.0
2024-08-13 10:30:00,289.88,290.17,289.48,289.99,5789.0,283.7402,284.0241,283.3487,283.8479,5789.0
2024-08-13 10:40:00,289.97,290.41,289.89,290.36,3520.0,283.8283,284.259,283.75,284.21,3520.0
2024-08-13 10:50:00,290.0,290.09,289.51,290.03,3287.0,283.8577,283.9458,283.378,283.887,3287.0
2024-08-13 11:00:00,289.86,290.12,289.47,289.47,8826.0,283.7206,283.9751,283.3389,283.3389,8826.0
2024-08-13 11:10:00,289.71,290.36,289.66,290.19,1202.0,283.5738,284.21,283.5249,284.0436,1202.0
2024-08-13 11:20:00,290.22,290.45,290.08,290.33,905.0,284.073,284.2981,283.936,284.1807,905.0
2024-08-13 11:30:00,290.52,291.0,290.14,290.71,3726.0,284.3667,284.8365,283.9947,284.5526,3726.0
2024-08-13 11:40:00,290.65,290.77,290.26,290.49,2640.0,284.4939,284.6114,284.1122,284.3373,2640.0
2024-08-13 11:50:00,290.64,290.93,290.22,290.83,1567.0,284.4841,284.768,284.073,284.6701,1567.0
2024-08-13 12:00:00,290.72,291.21,290.71,291.07,2023.0,284.5624,285.042,284.5526,284.905,2023.0
2024-08-13 12:10:00,291.07,291.53,291.02,291.4,16578.0,284.905,285.3553,284.8561,285.228,16578.0
2024-08-13 12:20:00,291.23,291.53,290.96,290.99,4979.0,285.0616,285.3553,284.7973,284.8267,4979.0
2024-08-13 12:30:00,290.99,291.0,290.56,290.56,2466.0,284.8267,284.8365,284.4058,284.4058,2466.0
2024-08-13 12:40:00,290.58,291.51,290.58,291.2,11772.0,284.4254,285.3357,284.4254,285.0323,11772.0
2024-08-13 12:50:00,291.35,291.44,291.03,291.06,5523.0,285.1791,285.2672,284.8659,284.8952,5523.0
2024-08-13 13:00:00,291.06,291.24,291.01,291.05,2591.0,284.8952,285.0714,284.8463,284.8854,2591.0
2024-08-13 13:10:00,291.06,291.22,290.88,291.08,6216.0,284.8952,285.0518,284.719,284.9148,6216.0
2024-08-13 13:20:00,291.21,291.36,290.93,291.05,15064.0,285.042,285.1889,284.768,284.8854,15064.0
2024-08-13 13:30:00,291.0,291.46,290.95,291.46,15171.0,284.8365,285.2867,284.7875,285.2867,15171.0
2024-08-13 13:40:00,291.3,292.31,291.3,292.25,12285.0,285.1301,286.1187,285.1301,286.06,12285.0
2024-08-13 13:50:00,292.4,293.27,292.3,293.27,1899.0,286.2068,287.0584,286.109,287.0584,1899.0
2024-08-13 14:00:00,293.26,293.33,292.98,293.12,3905.0,287.0486,287.1171,286.7746,286.9116,3905.0
2024-08-13 14:10:00,292.94,293.01,292.23,292.48,7455.0,286.7354,286.8039,286.0404,286.2851,7455.0
2024-08-13 14:20:00,292.48,292.64,292.32,292.52,14449.0,286.2851,286.4418,286.1285,286.3243,14449.0
2024-08-13 14:30:00,292.51,292.75,292.38,292.56,3166.0,286.3145,286.5494,286.1873,286.3634,3166.0
2024-08-13 14:40:00,292.57,292.77,292.43,292.63,4063.0,286.3732,286.569,286.2362,286.432,4063.0
2024-08-13 14:50:00,292.71,292.88,292.54,292.88,4878.0,286.5103,286.6767,286.3439,286.6767,4878.0
2024-08-13 15:00:00,292.77,293.03,292.65,292.84,21519.0,286.569,286.8235,286.4515,286.6375,21519.0
2024-08-13 15:10:00,292.86,292.86,292.03,292.06,8380.0,286.6571,286.6571,285.8447,285.874,8380.0
2024-08-13 15:20:00,292.12,292.3,292.02,292.12,15927.0,285.9328,286.109,285.8349,285.9328,15927.0
2024-08-13 15:30:00,292.09,292.25,291.69,291.86,7612.0,285.9034,286.06,285.5119,285.6783,7612.0
2024-08-13 15:40:00,291.99,292.63,291.9,292.5,30850.0,285.8055,286.432,285.7174,286.3047,30850.0
2024-08-13 15:50:00,292.44,292.66,291.5,291.65,107382.0,286.246,286.4613,285.3259,285.4727,107382.0
2024-08-14 09:30:00,290.78,292.96,290.0,292.37,19412.0,284.6211,286.755,283.8577,286.1775,19412.0
2024-08-14 09:40:00,292.89,292.89,291.57,292.19,1000.0,286.6865,286.6865,285.3944,286.0013,1000.0
2024-08-14 09:50:00,293.17,293.17,291.28,291.92,9772.0,286.9605,286.9605,285.1106,285.737,9772.0
2024-08-14 10:00:00,291.92,292.48,291.33,292.0,20488.0,285.737,286.2851,285.1595,285.8153,20488.0
2024-08-14 10:10:00,292.0,292.85,291.76,292.38,21572.0,285.8153,286.6473,285.5804,286.1873,21572.0
2024-08-14 10:20:00,292.45,292.9,291.92,292.29,19486.0,286.2558,286.6962,285.737,286.0992,19486.0
2024-08-14 10:30:00,292.22,292.38,290.88,291.16,13007.0,286.0306,286.1873,284.719,284.9931,13007.0
2024-08-14 10:40:00,291.25,291.76,290.87,291.52,3396.0,285.0812,285.5804,284.7092,285.3455,3396.0
2024-08-14 10:50:00,291.81,291.81,290.96,291.19,3888.0,285.6293,285.6293,284.7973,285.0225,3888.0
2024-08-14 11:00:00,291.25,291.5,291.12,291.36,2236.0,285.0812,285.3259,284.9539,285.1889,2236.0
2024-08-14 11:10:00,291.26,291.58,291.22,291.44,4013.0,285.091,285.4042,285.0518,285.2672,4013.0
2024-08-14 11:20:00,291.43,291.74,290.92,291.37,3701.0,285.2574,285.5608,284.7582,285.1987,3701.0
2024-08-14 11:30:00,291.37,291.99,291.36,291.74,12879.0,285.1987,285.8055,285.1889,285.5608,12879.0
2024-08-14 11:40:00,291.78,291.78,291.31,291.31,9412.0,285.6,285.6,285.1399,285.1399,9412.0
2024-08-14 11:50:00,291.31,291.6,290.55,290.6,21187.0,285.1399,285.4238,284.396,284.445,21187.0
2024-08-14 12:00:00,290.74,291.02,290.57,290.73,5227.0,284.582,284.8561,284.4156,284.5722,5227.0
2024-08-14 12:10:00,290.65,290.91,289.76,290.11,7983.0,284.4939,284.7484,283.6228,283.9653,7983.0
2024-08-14 12:20:00,290.13,290.48,289.28,289.7,3168.0,283.9849,284.3275,283.1529,283.564,3168.0
2024-08-14 12:30:00,289.51,290.12,289.51,289.93,5385.0,283.378,283.9751,283.378,283.7892,5385.0
2024-08-14 12:40:00,289.93,290.24,289.59,289.75,2298.0,283.7892,284.0926,283.4564,283.613,2298.0
2024-08-14 12:50:00,289.81,290.57,289.8,290.57,3989.0,283.6717,284.4156,283.6619,284.4156,3989.0
2024-08-14 13:00:00,290.41,290.46,290.09,290.46,2596.0,284.259,284.3079,283.9458,284.3079,2596.0
2024-08-14 13:10:00,290.25,290.75,290.25,290.75,4137.0,284.1024,284.5918,284.1024,284.5918,4137.0
2024-08-14 13:20:00,290.67,290.78,290.64,290.65,1435.0,284.5135,284.6211,284.4841,284.4939,1435.0
2024-08-14 13:30:00,290.65,290.78,290.5,290.53,4201.0,284.4939,284.6211,284.3471,284.3764,4201.0
2024-08-14 13:40:00,290.63,291.36,290.58,291.36,8348.0,284.4743,285.1889,284.4254,285.1889,8348.0
2024-08-14 13:50:00,291.36,291.74,291.14,291.69,2719.0,285.1889,285.5608,284.9735,285.5119,2719.0
2024-08-14 14:00:00,291.4,291.41,291.05,291.26,3245.0,285.228,285.2378,284.8854,285.091,3245.0
2024-08-14 14:10:00,291.39,291.45,290.74,291.0,5027.0,285.2182,285.277,284.582,284.8365,5027.0
2024-08-14 14:20:00,290.98,291.35,290.98,291.0,4514.0,284.8169,285.1791,284.8169,284.8365,4514.0
2024-08-14 14:30:00,290.99,291.77,290.99,291.45,4961.0,284.8267,285.5902,284.8267,285.277,4961.0
2024-08-14 14:40:00,291.44,292.32,291.28,291.51,21101.0,285.2672,286.1285,285.1106,285.3357,21101.0
2024-08-14 14:50:00,291.51,291.66,291.16,291.59,15080.0,285.3357,285.4825,284.9931,285.414,15080.0
2024-08-14 15:00:00,291.53,291.79,291.33,291.47,6163.0,285.3553,285.6098,285.1595,285.2965,6163.0
2024-08-14 15:10:00,291.32,291.42,290.64,290.91,11319.0,285.1497,285.2476,284.4841,284.7484,11319.0
2024-08-14 15:20:00,290.9,290.9,290.56,290.56,8473.0,284.7386,284.7386,284.4058,284.4058,8473.0
2024-08-14 15:30:00,290.57,290.63,290.17,290.62,37729.0,284.4156,284.4743,284.0241,284.4645,37729.0
2024-08-14 15:40:00,290.62,291.25,290.61,290.68,15045.0,284.4645,285.0812,284.4547,284.5233,15045.0
2024-08-14 15:50:00,290.98,292.62,290.42,291.96,70638.0,284.8169,286.4222,284.2688,285.7762,70638.0
2024-08-15 09:30:00,296.54,299.48,294.8,298.42,12737.0,290.2591,293.1369,288.556,292.0993,12737.0
2024-08-15 09:40:00,299.33,299.33,297.49,297.89,6408.0,292.9901,292.9901,291.189,291.5806,6408.0
2024-08-15 09:50:00,297.93,298.26,296.91,297.1,9209.0,291.6197,291.9427,290.6213,290.8073,9209.0
2024-08-15 10:00:00,297.58,298.65,297.33,298.23,14547.0,291.2771,292.3245,291.0324,291.9134,14547.0
2024-08-15 10:10:00,298.2,298.2,296.07,297.27,10810.0,291.884,291.884,289.7991,290.9737,10810.0
2024-08-15 10:20:00,297.22,298.82,296.95,298.24,7092.0,290.9247,292.4909,290.6605,291.9231,7092.0
2024-08-15 10:30:00,298.42,299.39,298.17,299.14,10766.0,292.0993,293.0488,291.8546,292.8041,10766.0
2024-08-15 10:40:00,298.98,299.25,298.3,298.3,3900.0,292.6475,292.9117,291.9819,291.9819,3900.0
2024-08-15 10:50:00,298.28,298.68,298.2,298.68,1109.0,291.9623,292.3538,291.884,292.3538,1109.0
2024-08-15 11:00:00,298.6,299.68,298.59,299.68,4300.0,292.2755,293.3326,292.2657,293.3326,4300.0
2024-08-15 11:10:00,299.69,300.46,299.59,300.28,8486.0,293.3424,294.0961,293.2445,293.9199,8486.0
2024-08-15 11:20:00,300.28,300.78,300.26,300.57,11499.0,293.9199,294.4093,293.9004,294.2038,11499.0
2024-08-15 11:30:00,300.53,301.4,300.4,301.4,9625.0,294.1646,295.0162,294.0374,295.0162,9625.0
2024-08-15 11:40:00,301.19,301.2,299.91,300.17,4623.0,294.8107,294.8204,293.5578,293.8123,4623.0
2024-08-15 11:50:00,300.5,300.68,300.49,300.67,300.0,294.1353,294.3115,294.1255,294.3017,300.0
2024-08-15 12:00:00,300.43,300.66,300.37,300.55,1094.0,294.0668,294.2919,294.008,294.1842,1094.0
2024-08-15 12:10:00,300.64,301.07,300.59,301.07,1949.0,294.2723,294.6932,294.2234,294.6932,1949.0
2024-08-15 12:20:00,300.88,301.14,300.68,300.85,1715.0,294.5072,294.7617,294.3115,294.4779,1715.0
2024-08-15 12:30:00,301.38,301.38,300.98,300.98,2387.0,294.9966,294.9966,294.6051,294.6051,2387.0
2024-08-15 12:40:00,301.12,301.12,300.17,300.59,4894.0,294.7421,294.7421,293.8123,294.2234,4894.0
2024-08-15 12:50:00,300.54,301.17,300.54,301.17,900.0,294.1744,294.7911,294.1744,294.7911,900.0
2024-08-15 13:00:00,301.12,301.2,300.89,300.89,2521.0,294.7421,294.8204,294.517,294.517,2521.0
2024-08-15 13:10:00,300.73,300.89,300.66,300.89,660.0,294.3604,294.517,294.2919,294.517,660.0
2024-08-15 13:20:00,300.73,301.0,300.6,300.9,1685.0,294.3604,294.6247,294.2332,294.5268,1685.0
2024-08-15 13:30:00,300.9,301.24,300.39,300.39,3803.0,294.5268,294.8596,294.0276,294.0276,3803.0
2024-08-15 13:40:00,300.37,300.76,300.21,300.22,2289.0,294.008,294.3898,293.8514,293.8612,2289.0
2024-08-15 13:50:00,300.24,300.5,300.15,300.45,2243.0,293.8808,294.1353,293.7927,294.0863,2243.0
2024-08-15 14:00:00,300.35,300.46,300.02,300.42,3670.0,293.9885,294.0961,293.6654,294.057,3670.0
2024-08-15 14:10:00,300.19,300.53,300.0,300.53,3737.0,293.8318,294.1646,293.6459,294.1646,3737.0
2024-08-15 14:20:00,300.53,301.01,300.27,300.97,4484.0,294.1646,294.6345,293.9101,294.5953,4484.0
2024-08-15 14:30:00,300.97,300.97,300.66,300.76,1348.0,294.5953,294.5953,294.2919,294.3898,1348.0
2024-08-15 14:40:00,300.84,301.38,300.84,301.33,6231.0,294.4681,294.9966,294.4681,294.9477,6231.0
2024-08-15 14:50:00,301.2,301.2,300.53,300.87,4819.0,294.8204,294.8204,294.1646,294.4974,4819.0
2024-08-15 15:00:00,300.76,300.77,300.23,300.47,15922.0,294.3898,294.3996,293.871,294.1059,15922.0
2024-08-15 15:10:00,300.43,300.72,300.28,300.54,4038.0,294.0668,294.3506,293.9199,294.1744,4038.0
2024-08-15 15:20:00,300.52,300.65,300.45,300.54,1603.0,294.1548,294.2821,294.0863,294.1744,1603.0
2024-08-15 15:30:00,300.66,301.29,300.37,301.29,8674.0,294.2919,294.9085,294.008,294.9085,8674.0
2024-08-15 15:40:00,301.29,301.47,300.02,300.18,15827.0,294.9085,295.0847,293.6654,293.8221,15827.0
2024-08-15 15:50:00,300.09,300.6,299.47,299.79,56611.0,293.734,294.2332,293.1271,293.4403,56611.0
2024-08-16 09:30:00,299.29,300.02,298.56,298.56,27341.0,292.9509,293.6654,292.2364,292.2364,27341.0
2024-08-16 09:40:00,299.21,299.89,298.69,299.59,3192.0,292.8726,293.5382,292.3636,293.2445,3192.0
2024-08-16 09:50:00,299.66,300.5,299.65,300.09,3715.0,293.3131,294.1353,293.3033,293.734,3715.0
2024-08-16 10:00:00,300.65,301.64,299.28,299.29,4100.0,294.2821,295.2511,292.9411,292.9509,4100.0
2024-08-16 10:10:00,299.91,300.34,299.25,299.56,2072.0,293.5578,293.9787,292.9117,293.2152,2072.0
2024-08-16 10:20:00,299.08,299.78,298.91,299.2,2991.0,292.7453,293.4305,292.579,292.8628,2991.0
2024-08-16 10:30:00,299.72,300.03,299.01,299.69,5418.0,293.3718,293.6752,292.6768,293.3424,5418.0
2024-08-16 10:40:00,299.37,299.46,299.04,299.14,2970.0,293.0292,293.1173,292.7062,292.8041,2970.0
2024-08-16 10:50:00,299.36,299.83,298.97,299.38,4473.0,293.0194,293.4795,292.6377,293.039,4473.0
2024-08-16 11:00:00,299.4,299.5,299.08,299.41,4928.0,293.0586,293.1565,292.7453,293.0684,4928.0
2024-08-16 11:10:00,299.5,300.33,299.41,300.04,3938.0,293.1565,293.9689,293.0684,293.685,3938.0
2024-08-16 11:20:00,299.94,300.47,299.94,300.1,2390.0,293.5871,294.1059,293.5871,293.7437,2390.0
2024-08-16 11:30:00,300.73,300.92,300.32,300.32,4946.0,294.3604,294.5464,293.9591,293.9591,4946.0
2024-08-16 11:40:00,300.57,300.62,300.57,300.62,344.0,294.2038,294.2527,294.2038,294.2527,344.0
2024-08-16 11:50:00,300.6,300.7,300.58,300.69,1391.0,294.2332,294.331,294.2136,294.3212,1391.0
2024-08-16 12:00:00,300.48,300.82,300.45,300.82,3820.0,294.1157,294.4485,294.0863,294.4485,3820.0
2024-08-16 12:10:00,301.09,301.93,301.08,301.93,1906.0,294.7128,295.535,294.703,295.535,1906.0
2024-08-16 12:20:00,301.92,302.4,301.46,301.77,9809.0,295.5252,295.995,295.0749,295.3784,9809.0
2024-08-16 12:30:00,301.96,302.37,301.56,302.19,4253.0,295.5643,295.9657,295.1728,295.7895,4253.0
2024-08-16 12:40:00,302.2,302.6,301.94,302.17,4351.0,295.7993,296.1908,295.5448,295.7699,4351.0
2024-08-16 12:50:00,301.98,302.76,301.8,302.62,8565.0,295.5839,296.3474,295.4077,296.2104,8565.0
2024-08-16 13:00:00,302.42,302.54,302.08,302.09,5033.0,296.0146,296.1321,295.6818,295.6916,5033.0
2024-08-16 13:10:00,302.08,302.08,301.4,302.03,8085.0,295.6818,295.6818,295.0162,295.6329,8085.0
2024-08-16 13:20:00,302.02,302.25,301.82,301.94,3430.0,295.6231,295.8482,295.4273,295.5448,3430.0
2024-08-16 13:30:00,301.8,301.94,301.63,301.9,1688.0,295.4077,295.5448,295.2413,295.5056,1688.0
2024-08-16 13:40:00,301.72,301.89,301.33,301.73,8799.0,295.3294,295.4958,294.9477,295.3392,8799.0
2024-08-16 13:50:00,301.73,301.94,301.2,301.94,2795.0,295.3392,295.5448,294.8204,295.5448,2795.0
2024-08-16 14:00:00,301.74,301.74,300.93,300.94,4714.0,295.349,295.349,294.5562,294.566,4714.0
2024-08-16 14:10:00,300.84,300.84,300.62,300.75,2213.0,294.4681,294.4681,294.2527,294.38,2213.0
2024-08-16 14:20:00,300.71,300.86,300.47,300.75,1407.0,294.3408,294.4876,294.1059,294.38,1407.0
2024-08-16 14:30:00,300.61,301.04,300.48,300.68,3662.0,294.2429,294.6638,294.1157,294.3115,3662.0
2024-08-16 14:40:00,300.85,300.96,300.77,300.85,2874.0,294.4779,294.5855,294.3996,294.4779,2874.0
2024-08-16 14:50:00,300.71,301.3,300.57,301.3,3434.0,294.3408,294.9183,294.2038,294.9183,3434.0
2024-08-16 15:00:00,301.32,301.6,301.12,301.59,3834.0,294.9379,295.212,294.7421,295.2022,3834.0
2024-08-16 15:10:00,301.6,301.79,301.44,301.73,9291.0,295.212,295.398,295.0554,295.3392,9291.0
2024-08-16 15:20:00,301.88,301.89,301.39,301.7,12543.0,295.486,295.4958,295.0064,295.3099,12543.0
2024-08-16 15:30:00,301.76,302.0,301.56,301.86,5439.0,295.3686,295.6035,295.1728,295.4665,5439.0
2024-08-16 15:40:00,301.78,302.19,301.65,302.0,18015.0,295.3882,295.7895,295.2609,295.6035,18015.0
2024-08-16 15:50:00,302.07,302.28,301.52,301.65,56981.0,295.672,295.8776,295.1337,295.2609,56981.0
2024-08-19 09:30:00,301.65,302.69,300.46,301.66,14924.0,295.2609,296.2789,294.0961,295.2707,14924.0
2024-08-19 09:40:00,301.88,302.36,300.92,300.92,2519.0,295.486,295.9559,294.5464,294.5464,2519.0
2024-08-19 09:50:00,300.74,300.75,300.15,300.62,400.0,294.3702,294.38,293.7927,294.2527,400.0
2024-08-19 10:00:00,300.62,302.25,300.16,301.86,5814.0,294.2527,295.8482,293.8025,295.4665,5814.0
2024-08-19 10:10:00,301.82,301.82,300.53,300.57,3198.0,295.4273,295.4273,294.1646,294.2038,3198.0
2024-08-19 10:20:00,301.0,301.2,300.91,301.07,1463.0,294.6247,294.8204,294.5366,294.6932,1463.0
2024-08-19 10:30:00,301.01,301.26,300.89,300.89,1519.0,294.6345,294.8792,294.517,294.517,1519.0
2024-08-19 10:40:00,301.19,301.44,301.07,301.2,4397.0,294.8107,295.0554,294.6932,294.8204,4397.0
2024-08-19 10:50:00,301.18,301.46,300.97,301.07,1673.0,294.8009,295.0749,294.5953,294.6932,1673.0
2024-08-19 11:00:00,301.18,301.29,300.69,300.76,5860.0,294.8009,294.9085,294.3212,294.3898,5860.0
2024-08-19 11:10:00,300.78,300.98,300.78,300.98,1973.0,294.4093,294.6051,294.4093,294.6051,1973.0
2024-08-19 11:20:00,300.68,300.85,300.57,300.66,2419.0,294.3115,294.4779,294.2038,294.2919,2419.0
2024-08-19 11:30:00,300.51,300.76,300.38,300.75,2497.0,294.1451,294.3898,294.0178,294.38,2497.0
2024-08-19 11:40:00,300.8,300.91,300.52,300.63,1600.0,294.4289,294.5366,294.1548,294.2625,1600.0
2024-08-19 11:50:00,300.62,300.79,299.64,300.25,14094.0,294.2527,294.4191,293.2935,293.8906,14094.0
2024-08-19 12:00:00,300.25,300.25,300.25,300.25,0.0,293.8906,293.8906,293.8906,293.8906,0.0
2024-08-19 12:10:00,300.08,300.36,300.01,300.06,2518.0,293.7242,293.9982,293.6557,293.7046,2518.0
2024-08-19 12:20:00,299.99,300.55,299.75,300.55,2265.0,293.6361,294.1842,293.4012,294.1842,2265.0
2024-08-19 12:30:00,300.65,300.66,300.25,300.25,1867.0,294.2821,294.2919,293.8906,293.8906,1867.0
2024-08-19 12:40:00,300.18,300.18,299.66,299.76,1500.0,293.8221,293.8221,293.3131,293.4109,1500.0
2024-08-19 12:50:00,299.97,300.57,299.83,300.35,2561.0,293.6165,294.2038,293.4795,293.9885,2561.0
2024-08-19 13:00:00,300.38,300.67,300.38,300.67,907.0,294.0178,294.3017,294.0178,294.3017,907.0
2024-08-19 13:10:00,300.57,300.72,300.4,300.54,845.0,294.2038,294.3506,294.0374,294.1744,845.0
2024-08-19 13:20:00,300.6,300.79,300.27,300.79,3144.0,294.2332,294.4191,293.9101,294.4191,3144.0
2024-08-19 13:30:00,300.78,300.97,300.42,300.8,5440.0,294.4093,294.5953,294.057,294.4289,5440.0
2024-08-19 13:40:00,300.79,300.94,300.67,300.67,1632.0,294.4191,294.566,294.3017,294.3017,1632.0
2024-08-19 13:50:00,300.67,300.84,300.55,300.66,3014.0,294.3017,294.4681,294.1842,294.2919,3014.0
2024-08-19 14:00:00,300.64,300.64,300.35,300.35,400.0,294.2723,294.2723,293.9885,293.9885,400.0
2024-08-19 14:10:00,300.24,300.29,300.15,300.17,800.0,293.8808,293.9297,293.7927,293.8123,800.0
2024-08-19 14:20:00,300.27,300.39,300.19,300.25,1635.0,293.9101,294.0276,293.8318,293.8906,1635.0
2024-08-19 14:30:00,300.34,300.6,300.34,300.45,2175.0,293.9787,294.2332,293.9787,294.0863,2175.0
2024-08-19 14:40:00,300.48,301.44,300.47,301.26,4843.0,294.1157,295.0554,294.1059,294.8792,4843.0
2024-08-19 14:50:00,301.07,301.32,301.01,301.2,4266.0,294.6932,294.9379,294.6345,294.8204,4266.0
2024-08-19 15:00:00,301.21,301.21,300.83,300.94,2006.0,294.8302,294.8302,294.4583,294.566,2006.0
2024-08-19 15:10:00,300.94,301.27,300.94,301.2,2590.0,294.566,294.889,294.566,294.8204,2590.0
2024-08-19 15:20:00,301.12,301.24,301.05,301.07,4007.0,294.7421,294.8596,294.6736,294.6932,4007.0
2024-08-19 15:30:00,301.06,301.14,300.45,300.57,4208.0,294.6834,294.7617,294.0863,294.2038,4208.0
2024-08-19 15:40:00,300.48,300.76,300.43,300.56,7613.0,294.1157,294.3898,294.0668,294.194,7613.0
2024-08-19 15:50:00,300.69,301.52,300.24,301.5,39059.0,294.3212,295.1337,293.8808,295.1141,39059.0
2024-08-20 09:30:00,301.0,301.74,300.36,301.74,8064.0,294.6247,295.349,293.9982,295.349,8064.0
2024-08-20 09:40:00,301.93,302.44,301.74,301.92,2952.0,295.535,296.0342,295.349,295.5252,2952.0
2024-08-20 09:50:00,301.99,302.24,301.66,301.74,7618.0,295.5937,295.8384,295.2707,295.349,7618.0
2024-08-20 10:00:00,301.8,302.28,301.73,302.12,2571.0,295.4077,295.8776,295.3392,295.721,2571.0
2024-08-20 10:10:00,302.11,302.16,300.84,300.85,3868.0,295.7112,295.7601,294.4681,294.4779,3868.0
2024-08-20 10:20:00,300.91,301.3,300.78,301.12,2180.0,294.5366,294.9183,294.4093,294.7421,2180.0
2024-08-20 10:30:00,301.13,301.7,301.1,301.49,1614.0,294.7519,295.3099,294.7226,295.1043,1614.0
2024-08-20 10:40:00,301.5,301.89,301.16,301.42,2775.0,295.1141,295.4958,294.7813,295.0358,2775.0
2024-08-20 10:50:00,301.34,301.34,300.96,301.31,2651.0,294.9575,294.9575,294.5855,294.9281,2651.0
2024-08-20 11:00:00,301.14,301.57,301.14,301.57,521.0,294.7617,295.1826,294.7617,295.1826,521.0
2024-08-20 11:10:00,301.34,301.52,301.23,301.45,2623.0,294.9575,295.1337,294.8498,295.0652,2623.0
2024-08-20 11:20:00,301.56,301.6,301.41,301.42,5123.0,295.1728,295.212,295.026,295.0358,5123.0
2024-08-20 11:30:00,301.41,301.58,301.25,301.45,2295.0,295.026,295.1924,294.8694,295.0652,2295.0
2024-08-20 11:40:00,301.59,301.78,301.41,301.53,2222.0,295.2022,295.3882,295.026,295.1435,2222.0
2024-08-20 11:50:00,301.72,301.95,301.41,301.95,2087.0,295.3294,295.5546,295.026,295.5546,2087.0
2024-08-20 12:00:00,301.87,302.09,301.86,301.98,2449.0,295.4763,295.6916,295.4665,295.5839,2449.0
2024-08-20 12:10:00,301.92,301.99,301.46,301.46,9117.0,295.5252,295.5937,295.0749,295.0749,9117.0
2024-08-20 12:20:00,301.46,301.77,301.31,301.74,3441.0,295.0749,295.3784,294.9281,295.349,3441.0
2024-08-20 12:30:00,301.74,301.74,300.94,301.43,6213.0,295.349,295.349,294.566,295.0456,6213.0
2024-08-20 12:40:00,301.3,301.49,300.98,301.41,1644.0,294.9183,295.1043,294.6051,295.026,1644.0
2024-08-20 12:50:00,301.26,301.75,301.22,301.6,3069.0,294.8792,295.3588,294.84,295.212,3069.0
2024-08-20 13:00:00,301.59,301.83,301.39,301.83,1516.0,295.2022,295.4371,295.0064,295.4371,1516.0
2024-08-20 13:10:00,301.63,301.76,301.6,301.61,849.0,295.2413,295.3686,295.212,295.2218,849.0
2024-08-20 13:20:00,301.58,301.72,301.41,301.61,2893.0,295.1924,295.3294,295.026,295.2218,2893.0
2024-08-20 13:30:00,301.62,301.62,300.52,300.52,4110.0,295.2316,295.2316,294.1548,294.1548,4110.0
2024-08-20 13:40:00,300.72,301.0,300.59,301.0,2254.0,294.3506,294.6247,294.2234,294.6247,2254.0
2024-08-20 13:50:00,301.04,301.09,300.66,300.97,13817.0,294.6638,294.7128,294.2919,294.5953,13817.0
2024-08-20 14:00:00,300.78,300.78,300.32,300.46,1403.0,294.4093,294.4093,293.9591,294.0961,1403.0
2024-08-20 14:10:00,300.37,300.61,300.22,300.38,5180.0,294.008,294.2429,293.8612,294.0178,5180.0
2024-08-20 14:20:00,300.23,300.38,299.79,299.96,4982.0,293.871,294.0178,293.4403,293.6067,4982.0
2024-08-20 14:30:00,300.13,300.14,299.78,299.98,2666.0,293.7731,293.7829,293.4305,293.6263,2666.0
2024-08-20 14:40:00,299.98,300.42,299.93,300.35,3742.0,293.6263,294.057,293.5773,293.9885,3742.0
2024-08-20 14:50:00,300.32,300.32,300.03,300.15,3071.0,293.9591,293.9591,293.6752,293.7927,3071.0
2024-08-20 15:00:00,300.13,301.34,300.13,301.22,4885.0,293.7731,294.9575,293.7731,294.84,4885.0
2024-08-20 15:10:00,301.21,301.38,301.0,301.13,2725.0,294.8302,294.9966,294.6247,294.7519,2725.0
2024-08-20 15:20:00,301.0,301.01,300.58,300.58,1835.0,294.6247,294.6345,294.2136,294.2136,1835.0
2024-08-20 15:30:00,300.5,301.07,300.39,301.04,4499.0,294.1353,294.6932,294.0276,294.6638,4499.0
2024-08-20 15:40:00,301.02,301.28,300.82,301.12,7555.0,294.6443,294.8988,294.4485,294.7421,7555.0
2024-08-20 15:50:00,301.21,301.21,300.0,300.59,34254.0,294.8302,294.8302,293.6459,294.2234,34254.0
2024-08-21 09:30:00,301.4,301.4,299.84,301.19,7144.0,295.0162,295.0162,293.4893,294.8107,7144.0
2024-08-21 09:40:00,301.28,301.28,299.86,300.26,1972.0,294.8988,294.8988,293.5088,293.9004,1972.0
2024-08-21 09:50:00,300.98,301.0,299.83,300.77,5021.0,294.6051,294.6247,293.4795,294.3996,5021.0
2024-08-21 10:00:00,301.03,301.29,300.81,300.88,1339.0,294.654,294.9085,294.4387,294.5072,1339.0
2024-08-21 10:10:00,301.29,301.5,300.54,300.62,4902.0,294.9085,295.1141,294.1744,294.2527,4902.0
2024-08-21 10:20:00,300.63,302.12,300.62,302.12,5567.0,294.2625,295.721,294.2527,295.721,5567.0
2024-08-21 10:30:00,301.81,302.35,301.66,302.35,2335.0,295.4175,295.9461,295.2707,295.9461,2335.0
2024-08-21 10:40:00,302.58,303.06,302.2,302.2,6581.0,296.1712,296.6411,295.7993,295.7993,6581.0
2024-08-21 10:50:00,302.13,302.13,302.08,302.09,550.0,295.7307,295.7307,295.6818,295.6916,550.0
2024-08-21 11:00:00,301.72,302.11,301.72,301.87,331.0,295.3294,295.7112,295.3294,295.4763,331.0
2024-08-21 11:10:00,301.87,302.25,301.72,302.13,3033.0,295.4763,295.8482,295.3294,295.7307,3033.0
2024-08-21 11:20:00,302.01,302.35,302.01,302.21,1233.0,295.6133,295.9461,295.6133,295.8091,1233.0
2024-08-21 11:30:00,302.25,302.86,302.24,302.71,3992.0,295.8482,296.4453,295.8384,296.2985,3992.0
2024-08-21 11:40:00,302.76,302.78,302.34,302.56,1448.0,296.3474,296.367,295.9363,296.1516,1448.0
2024-08-21 11:50:00,302.55,302.68,302.34,302.58,4281.0,296.1419,296.2691,295.9363,296.1712,4281.0
2024-08-21 12:00:00,302.41,302.64,301.83,302.12,5284.0,296.0048,296.2299,295.4371,295.721,5284.0
2024-08-21 12:10:00,302.4,302.95,302.0,302.94,4416.0,295.995,296.5334,295.6035,296.5236,4416.0
2024-08-21 12:20:00,302.96,303.63,302.82,303.38,8469.0,296.5432,297.199,296.4061,296.9543,8469.0
2024-08-21 12:30:00,303.38,303.56,303.28,303.44,3156.0,296.9543,297.1305,296.8564,297.013,3156.0
2024-08-21 12:40:00,303.44,303.74,303.44,303.69,6978.0,297.013,297.3066,297.013,297.2577,6978.0
2024-08-21 12:50:00,303.6,304.0,303.59,304.0,2513.0,297.1696,297.5611,297.1598,297.5611,2513.0
2024-08-21 13:00:00,303.81,303.85,303.31,303.46,2043.0,297.3752,297.4143,296.8858,297.0326,2043.0
2024-08-21 13:10:00,303.51,303.99,303.47,303.78,6700.0,297.0815,297.5514,297.0424,297.3458,6700.0
2024-08-21 13:20:00,303.88,304.39,303.64,303.81,13147.0,297.4437,297.9429,297.2088,297.3752,13147.0
2024-08-21 13:30:00,303.81,304.04,303.81,304.0,1825.0,297.3752,297.6003,297.3752,297.5611,1825.0
2024-08-21 13:40:00,303.92,304.67,303.9,304.6,7047.0,297.4828,298.217,297.4633,298.1484,7047.0
2024-08-21 13:50:00,304.41,304.59,304.38,304.38,3025.0,297.9625,298.1386,297.9331,297.9331,3025.0
2024-08-21 14:00:00,304.54,304.87,304.28,304.37,6654.0,298.0897,298.4127,297.8352,297.9233,6654.0
2024-08-21 14:10:00,304.45,304.84,304.23,304.69,4479.0,298.0016,298.3834,297.7863,298.2365,4479.0
2024-08-21 14:20:00,304.78,305.04,304.75,304.93,7029.0,298.3246,298.5791,298.2953,298.4714,7029.0
2024-08-21 14:30:00,305.0,305.15,304.8,304.92,5929.0,298.54,298.6868,298.3442,298.4617,5929.0
2024-08-21 14:40:00,304.85,304.91,304.56,304.73,12350.0,298.3931,298.4519,298.1093,298.2757,12350.0
2024-08-21 14:50:00,304.71,305.03,304.56,304.74,11820.0,298.2561,298.5693,298.1093,298.2855,11820.0
2024-08-21 15:00:00,304.73,304.79,304.49,304.63,7231.0,298.2757,298.3344,298.0408,298.1778,7231.0
2024-08-21 15:10:00,304.7,304.79,304.49,304.79,7059.0,298.2463,298.3344,298.0408,298.3344,7059.0
2024-08-21 15:20:00,304.69,304.69,304.22,304.51,10017.0,298.2365,298.2365,297.7765,298.0603,10017.0
2024-08-21 15:30:00,304.59,304.6,304.15,304.3,7651.0,298.1386,298.1484,297.708,297.8548,7651.0
2024-08-21 15:40:00,304.3,304.53,303.69,303.69,5319.0,297.8548,298.0799,297.2577,297.2577,5319.0
2024-08-21 15:50:00,303.61,304.22,303.37,303.86,36282.0,297.1794,297.7765,296.9445,297.4241,36282.0
2024-08-22 09:30:00,303.66,304.61,303.66,304.61,7036.0,297.2283,298.1582,297.2283,298.1582,7036.0
2024-08-22 09:40:00,304.6,304.99,303.19,303.82,4622.0,298.1484,298.5302,296.7683,297.385,4622.0
2024-08-22 09:50:00,303.32,303.93,302.71,303.73,1749.0,296.8955,297.4926,296.2985,297.2969,1749.0
2024-08-22 10:00:00,303.65,303.76,303.25,303.63,15509.0,297.2186,297.3262,296.827,297.199,15509.0
2024-08-22 10:10:00,303.49,303.49,302.71,303.1,11339.0,297.0619,297.0619,296.2985,296.6802,11339.0
2024-08-22 10:20:00,303.21,303.33,303.06,303.28,5910.0,296.7879,296.9053,296.6411,296.8564,5910.0
2024-08-22 10:30:00,303.42,303.58,303.3,303.56,4743.0,296.9934,297.15,296.876,297.1305,4743.0
2024-08-22 10:40:00,303.37,303.67,303.36,303.53,3563.0,296.9445,297.2381,296.9347,297.1011,3563.0
2024-08-22 10:50:00,303.5,304.34,303.46,304.31,4003.0,297.0717,297.8939,297.0326,297.8646,4003.0
2024-08-22 11:00:00,304.32,304.53,304.07,304.08,2721.0,297.8744,298.0799,297.6297,297.6394,2721.0
2024-08-22 11:10:00,303.95,304.48,303.91,303.91,1760.0,297.5122,298.031,297.473,297.473,1760.0
2024-08-22 11:20:00,303.8,304.31,303.35,304.15,3722.0,297.3654,297.8646,296.9249,297.708,3722.0
2024-08-22 11:30:00,304.15,304.38,303.97,304.3,2532.0,297.708,297.9331,297.5318,297.8548,2532.0
2024-08-22 11:40:00,304.35,304.62,304.22,304.33,1406.0,297.9037,298.168,297.7765,297.8842,1406.0
2024-08-22 11:50:00,304.37,304.51,303.95,304.11,2808.0,297.9233,298.0603,297.5122,297.6688,2808.0
2024-08-22 12:00:00,304.27,304.82,304.27,304.59,2309.0,297.8254,298.3638,297.8254,298.1386,2309.0
2024-08-22 12:10:00,304.92,305.0,304.65,304.75,5509.0,298.4617,298.54,298.1974,298.2953,5509.0
2024-08-22 12:20:00,304.95,305.25,304.94,305.09,1698.0,298.491,298.7847,298.4812,298.6281,1698.0
2024-08-22 12:30:00,305.19,306.41,305.09,306.4,3245.0,298.7259,299.9201,298.6281,299.9103,3245.0
2024-08-22 12:40:00,306.04,306.43,305.76,305.86,2305.0,299.5579,299.9397,299.2839,299.3817,2305.0
2024-08-22 12:50:00,306.0,306.0,305.11,305.41,2926.0,299.5188,299.5188,298.6476,298.9413,2926.0
2024-08-22 13:00:00,305.39,305.47,304.99,305.47,4341.0,298.9217,299.0,298.5302,299.0,4341.0
2024-08-22 13:10:00,305.43,305.69,305.2,305.31,2049.0,298.9609,299.2153,298.7357,298.8434,2049.0
2024-08-22 13:20:00,305.29,305.29,304.93,304.93,6068.0,298.8238,298.8238,298.4714,298.4714,6068.0
2024-08-22 13:30:00,304.99,305.07,304.44,304.91,7485.0,298.5302,298.6085,297.9918,298.4519,7485.0
2024-08-22 13:40:00,304.94,305.16,304.77,304.89,11775.0,298.4812,298.6966,298.3148,298.4323,11775.0
2024-08-22 13:50:00,304.78,305.05,304.29,304.39,16070.0,298.3246,298.5889,297.845,297.9429,16070.0
2024-08-22 14:00:00,304.38,304.78,304.38,304.78,2549.0,297.9331,298.3246,297.9331,298.3246,2549.0
2024-08-22 14:10:00,304.78,304.82,304.4,304.55,6930.0,298.3246,298.3638,297.9527,298.0995,6930.0
2024-08-22 14:20:00,304.5,304.54,304.23,304.47,1971.0,298.0506,298.0897,297.7863,298.0212,1971.0
2024-08-22 14:30:00,304.3,304.62,304.29,304.59,3608.0,297.8548,298.168,297.845,298.1386,3608.0
2024-08-22 14:40:00,304.59,305.1,304.59,305.01,4767.0,298.1386,298.6378,298.1386,298.5497,4767.0
2024-08-22 14:50:00,305.11,305.11,304.62,304.7,2439.0,298.6476,298.6476,298.168,298.2463,2439.0
2024-08-22 15:00:00,304.7,305.37,304.7,305.33,3314.0,298.2463,298.9021,298.2463,298.863,3314.0
2024-08-22 15:10:00,305.25,305.5,305.18,305.2,5056.0,298.7847,299.0294,298.7161,298.7357,5056.0
2024-08-22 15:20:00,305.21,305.21,304.68,305.15,2750.0,298.7455,298.7455,298.2267,298.6868,2750.0
2024-08-22 15:30:00,305.11,305.4,305.07,305.34,4764.0,298.6476,298.9315,298.6085,298.8728,4764.0
2024-08-22 15:40:00,305.23,306.11,305.15,306.04,22314.0,298.7651,299.6265,298.6868,299.5579,22314.0
2024-08-22 15:50:00,306.12,306.22,305.27,306.03,50576.0,299.6362,299.7341,298.8042,299.5481,50576.0
2024-08-23 09:30:00,305.27,306.64,304.62,306.64,34672.0,300.5624,301.9113,299.9224,301.9113,34672.0
2024-08-23 09:40:00,306.61,306.96,305.96,306.41,7496.0,301.8818,302.2264,301.2418,301.6848,7496.0
2024-08-23 09:50:00,306.31,306.37,305.22,305.35,4484.0,301.5864,301.6455,300.5132,300.6412,4484.0
2024-08-23 10:00:00,305.41,307.5,305.3,306.65,6057.0,300.7003,302.758,300.592,301.9211,6057.0
2024-08-23 10:10:00,307.09,308.93,306.84,307.71,6965.0,302.3544,304.166,302.1082,302.9648,6965.0
2024-08-23 10:20:00,307.91,308.64,307.12,308.06,18610.0,303.1617,303.8805,302.3839,303.3094,18610.0
2024-08-23 10:30:00,308.0,308.23,307.38,307.41,8270.0,303.2503,303.4768,302.6399,302.6694,8270.0
2024-08-23 10:40:00,307.49,307.62,306.74,306.93,7486.0,302.7482,302.8762,302.0098,302.1968,7486.0
2024-08-23 10:50:00,307.11,308.07,306.72,308.04,3194.0,302.3741,303.3192,301.9901,303.2897,3194.0
2024-08-23 11:00:00,308.05,308.91,307.73,308.74,3925.0,303.2996,304.1463,302.9845,303.9789,3925.0
2024-08-23 11:10:00,308.86,309.63,308.47,309.44,4041.0,304.0971,304.8552,303.7131,304.6681,4041.0
2024-08-23 11:20:00,309.69,309.85,309.12,309.78,3817.0,304.9143,305.0718,304.3531,305.0029,3817.0
2024-08-23 11:30:00,309.63,310.12,309.63,310.06,5175.0,304.8552,305.3376,304.8552,305.2786,5175.0
2024-08-23 11:40:00,310.19,310.23,308.98,309.38,2665.0,305.4066,305.4459,304.2152,304.609,2665.0
2024-08-23 11:50:00,309.41,309.41,308.35,308.46,7073.0,304.6386,304.6386,303.5949,303.7032,7073.0
2024-08-23 12:00:00,308.53,308.53,307.57,307.88,4616.0,303.7722,303.7722,302.827,303.1322,4616.0
2024-08-23 12:10:00,307.88,308.12,307.45,307.86,4666.0,303.1322,303.3685,302.7088,303.1125,4666.0
2024-08-23 12:20:00,307.93,308.0,307.23,307.35,3514.0,303.1814,303.2503,302.4922,302.6104,3514.0
2024-08-23 12:30:00,307.34,307.97,307.33,307.97,3945.0,302.6005,303.2208,302.5907,303.2208,3945.0
2024-08-23 12:40:00,307.5,307.63,307.3,307.44,3786.0,302.758,302.886,302.5611,302.699,3786.0
2024-08-23 12:50:00,307.66,308.35,307.66,308.22,4347.0,302.9156,303.5949,302.9156,303.4669,4347.0
2024-08-23 13:00:00,308.22,308.34,307.83,308.11,3005.0,303.4669,303.5851,303.0829,303.3586,3005.0
2024-08-23 13:10:00,307.79,308.36,307.78,308.36,2715.0,303.0436,303.6048,303.0337,303.6048,2715.0
2024-08-23 13:20:00,308.35,308.39,308.3,308.38,1875.0,303.5949,303.6343,303.5457,303.6245,1875.0
2024-08-23 13:30:00,308.33,308.52,308.3,308.43,1211.0,303.5752,303.7623,303.5457,303.6737,1211.0
2024-08-23 13:40:00,308.33,308.51,308.21,308.21,1449.0,303.5752,303.7525,303.4571,303.4571,1449.0
2024-08-23 13:50:00,308.35,308.77,308.3,308.77,1400.0,303.5949,304.0085,303.5457,304.0085,1400.0
2024-08-23 14:00:00,308.63,308.63,308.33,308.36,5514.0,303.8706,303.8706,303.5752,303.6048,5514.0
2024-08-23 14:10:00,308.36,308.55,308.2,308.38,2534.0,303.6048,303.7918,303.4472,303.6245,2534.0
2024-08-23 14:20:00,308.29,308.29,307.76,307.78,5969.0,303.5359,303.5359,303.014,303.0337,5969.0
2024-08-23 14:30:00,307.72,308.09,307.72,307.97,3959.0,302.9746,303.3389,302.9746,303.2208,3959.0
2024-08-23 14:40:00,307.89,308.08,307.87,308.05,1900.0,303.142,303.3291,303.1223,303.2996,1900.0
2024-08-23 14:50:00,308.0,308.48,307.88,308.07,3698.0,303.2503,303.7229,303.1322,303.3192,3698.0
2024-08-23 15:00:00,308.23,308.35,308.06,308.2,2109.0,303.4768,303.5949,303.3094,303.4472,2109.0
2024-08-23 15:10:00,308.44,308.72,308.44,308.68,1795.0,303.6835,303.9592,303.6835,303.9198,1795.0
2024-08-23 15:20:00,308.58,309.22,308.58,309.22,3581.0,303.8214,304.4515,303.8214,304.4515,3581.0
2024-08-23 15:30:00,309.16,309.35,308.74,308.81,6473.0,304.3924,304.5795,303.9789,304.0478,6473.0
2024-08-23 15:40:00,308.83,309.64,308.75,309.56,8160.0,304.0675,304.865,303.9888,304.7863,8160.0
2024-08-23 15:50:00,309.79,309.79,308.93,309.42,37050.0,305.0127,305.0127,304.166,304.6484,37050.0
2024-08-26 09:30:00,310.59,311.33,310.16,311.33,6788.0,305.8004,306.529,305.377,306.529,6788.0
2024-08-26 09:40:00,309.93,310.94,309.93,310.55,1615.0,305.1506,306.145,305.1506,305.761,1615.0
2024-08-26 09:50:00,310.44,310.73,310.01,310.46,1928.0,305.6527,305.9382,305.2293,305.6724,1928.0
2024-08-26 10:00:00,311.0,311.19,310.56,311.19,3548.0,306.2041,306.3911,305.7708,306.3911,3548.0
2024-08-26 10:10:00,311.19,311.3,310.6,310.97,2505.0,306.3911,306.4994,305.8102,306.1745,2505.0
2024-08-26 10:20:00,310.96,311.53,310.67,311.53,2356.0,306.1647,306.7259,305.8792,306.7259,2356.0
2024-08-26 10:30:00,311.12,311.99,311.1,311.7,10500.0,306.3222,307.1788,306.3025,306.8933,10500.0
2024-08-26 10:40:00,311.95,312.14,311.28,311.29,4645.0,307.1394,307.3265,306.4797,306.4896,4645.0
2024-08-26 10:50:00,310.86,310.86,310.55,310.56,1750.0,306.0662,306.0662,305.761,305.7708,1750.0
2024-08-26 11:00:00,310.57,310.57,309.56,309.56,4556.0,305.7807,305.7807,304.7863,304.7863,4556.0
2024-08-26 11:10:00,309.87,310.0,309.45,309.72,2522.0,305.0915,305.2195,304.678,304.9438,2522.0
2024-08-26 11:20:00,309.65,309.73,309.02,309.13,2618.0,304.8749,304.9536,304.2546,304.3629,2618.0
2024-08-26 11:30:00,309.25,309.27,308.83,309.1,5647.0,304.4811,304.5007,304.0675,304.3334,5647.0
2024-08-26 11:40:00,308.96,308.96,308.75,308.83,750.0,304.1955,304.1955,303.9888,304.0675,750.0
2024-08-26 11:50:00,308.91,309.21,308.66,309.2,1684.0,304.1463,304.4417,303.9001,304.4318,1684.0
2024-08-26 12:00:00,309.07,309.68,308.86,309.62,2539.0,304.3038,304.9044,304.0971,304.8453,2539.0
2024-08-26 12:10:00,309.6,309.99,309.6,309.99,2025.0,304.8257,305.2096,304.8257,305.2096,2025.0
2024-08-26 12:20:00,310.16,310.19,310.12,310.18,650.0,305.377,305.4066,305.3376,305.3967,650.0
2024-08-26 12:30:00,310.22,310.7,310.04,310.69,63720.0,305.4361,305.9087,305.2589,305.8988,63720.0
2024-08-26 12:40:00,310.69,310.69,310.66,310.66,2980.0,305.8988,305.8988,305.8693,305.8693,2980.0
2024-08-26 12:50:00,310.62,310.79,310.62,310.75,417.0,305.8299,305.9973,305.8299,305.9579,417.0
2024-08-26 13:00:00,310.76,310.77,309.96,310.06,9997.0,305.9678,305.9776,305.1801,305.2786,9997.0
2024-08-26 13:10:00,310.01,310.01,309.7,309.75,22437.0,305.2293,305.2293,304.9241,304.9733,22437.0
2024-08-26 13:20:00,309.75,309.96,309.67,309.91,2651.0,304.9733,305.1801,304.8946,305.1309,2651.0
2024-08-26 13:30:00,309.68,309.89,309.17,309.37,5158.0,304.9044,305.1112,304.4023,304.5992,5158.0
2024-08-26 13:40:00,309.29,309.29,308.16,308.16,14565.0,304.5204,304.5204,303.4079,303.4079,14565.0
2024-08-26 13:50:00,308.45,308.57,308.01,308.21,13022.0,303.6934,303.8115,303.2602,303.4571,13022.0
2024-08-26 14:00:00,308.25,308.5,308.18,308.2,11940.0,303.4965,303.7426,303.4276,303.4472,11940.0
2024-08-26 14:10:00,308.2,308.44,307.83,308.0,1781.0,303.4472,303.6835,303.0829,303.2503,1781.0
2024-08-26 14:20:00,308.43,308.98,308.33,308.84,1276.0,303.6737,304.2152,303.5752,304.0774,1276.0
2024-08-26 14:30:00,308.81,309.28,308.65,309.04,2339.0,304.0478,304.5106,303.8903,304.2743,2339.0
2024-08-26 14:40:00,309.23,309.44,309.18,309.19,1977.0,304.4614,304.6681,304.4121,304.422,1977.0
2024-08-26 14:50:00,309.1,309.24,308.75,309.04,11979.0,304.3334,304.4712,303.9888,304.2743,11979.0
2024-08-26 15:00:00,308.93,309.13,308.85,309.0,1873.0,304.166,304.3629,304.0872,304.2349,1873.0
2024-08-26 15:10:00,309.18,309.82,309.18,309.56,3229.0,304.4121,305.0423,304.4121,304.7863,3229.0
2024-08-26 15:20:00,309.61,309.76,309.48,309.58,4945.0,304.8355,304.9832,304.7075,304.806,4945.0
2024-08-26 15:30:00,309.57,310.12,309.32,310.12,6649.0,304.7961,305.3376,304.55,305.3376,6649.0
2024-08-26 15:40:00,309.79,310.5,309.79,310.12,8182.0,305.0127,305.7118,305.0127,305.3376,8182.0
2024-08-26 15:50:00,310.23,310.36,309.5,310.13,42413.0,305.4459,305.5739,304.7272,305.3475,42413.0
2024-08-27 09:30:00,309.31,309.99,308.61,309.29,7050.0,304.5401,305.2096,303.8509,304.5204,7050.0
2024-08-27 09:40:00,307.55,308.37,307.01,307.86,5004.0,302.8073,303.6146,302.2756,303.1125,5004.0
2024-08-27 09:50:00,307.86,307.98,307.11,307.3,8823.0,303.1125,303.2306,302.3741,302.5611,8823.0
2024-08-27 10:00:00,307.49,308.45,307.47,308.01,2705.0,302.7482,303.6934,302.7285,303.2602,2705.0
2024-08-27 10:10:00,308.05,308.13,306.96,307.11,5048.0,303.2996,303.3783,302.2264,302.3741,5048.0
2024-08-27 10:20:00,307.25,307.31,306.83,307.26,4903.0,302.5119,302.571,302.0984,302.5217,4903.0
2024-08-27 10:30:00,307.2,308.34,307.18,307.88,1621.0,302.4627,303.5851,302.443,303.1322,1621.0
2024-08-27 10:40:00,308.44,308.48,307.94,308.2,2125.0,303.6835,303.7229,303.1913,303.4472,2125.0
2024-08-27 10:50:00,307.93,308.42,307.79,308.42,2999.0,303.1814,303.6638,303.0436,303.6638,2999.0
2024-08-27 11:00:00,308.23,308.23,307.88,307.88,1135.0,303.4768,303.4768,303.1322,303.1322,1135.0
2024-08-27 11:10:00,307.83,308.07,307.55,307.55,5524.0,303.0829,303.3192,302.8073,302.8073,5524.0
2024-08-27 11:20:00,307.19,307.29,306.91,306.91,9833.0,302.4528,302.5513,302.1771,302.1771,9833.0
2024-08-27 11:30:00,306.98,306.98,306.72,306.76,1425.0,302.2461,302.2461,301.9901,302.0294,1425.0
2024-08-27 11:40:00,306.87,307.64,306.87,307.63,5544.0,302.1378,302.8959,302.1378,302.886,5544.0
2024-08-27 11:50:00,307.79,307.79,307.36,307.6,1462.0,303.0436,303.0436,302.6202,302.8565,1462.0
2024-08-27 12:00:00,307.64,307.64,306.76,306.82,1937.0,302.8959,302.8959,302.0294,302.0885,1937.0
2024-08-27 12:10:00,306.83,307.46,306.83,307.38,1818.0,302.0984,302.7187,302.0984,302.6399,1818.0
2024-08-27 12:20:00,307.06,307.06,306.5,306.5,300.0,302.3248,302.3248,301.7735,301.7735,300.0
2024-08-27 12:30:00,306.73,306.76,306.44,306.44,1000.0,301.9999,302.0294,301.7144,301.7144,1000.0
2024-08-27 12:40:00,306.15,306.54,306.09,306.28,3114.0,301.4289,301.8128,301.3698,301.5569,3114.0
2024-08-27 12:50:00,306.47,306.64,306.27,306.29,2673.0,301.7439,301.9113,301.547,301.5667,2673.0
2024-08-27 13:00:00,306.23,306.88,306.23,306.66,2461.0,301.5076,302.1476,301.5076,301.931,2461.0
2024-08-27 13:10:00,306.56,306.76,306.47,306.47,1470.0,301.8325,302.0294,301.7439,301.7439,1470.0
2024-08-27 13:20:00,306.44,307.33,306.44,307.33,6753.0,301.7144,302.5907,301.7144,302.5907,6753.0
2024-08-27 13:30:00,307.32,307.36,306.95,306.95,1240.0,302.5808,302.6202,302.2165,302.2165,1240.0
2024-08-27 13:40:00,306.86,306.97,306.82,306.85,901.0,302.1279,302.2362,302.0885,302.1181,901.0
2024-08-27 13:50:00,307.03,307.03,306.52,306.58,1324.0,302.2953,302.2953,301.7931,301.8522,1324.0
2024-08-27 14:00:00,306.64,306.88,306.43,306.54,1835.0,301.9113,302.1476,301.7045,301.8128,1835.0
2024-08-27 14:10:00,306.7,306.98,306.58,306.69,1593.0,301.9704,302.2461,301.8522,301.9605,1593.0
2024-08-27 14:20:00,306.63,306.66,306.48,306.66,300.0,301.9015,301.931,301.7538,301.931,300.0
2024-08-27 14:30:00,306.84,306.89,306.6,306.71,4986.0,302.1082,302.1574,301.8719,301.9802,4986.0
2024-08-27 14:40:00,306.87,307.06,306.7,307.06,1588.0,302.1378,302.3248,301.9704,302.3248,1588.0
2024-08-27 14:50:00,307.06,307.16,307.06,307.15,400.0,302.3248,302.4233,302.3248,302.4134,400.0
2024-08-27 15:00:00,307.13,307.13,306.38,306.57,6841.0,302.3937,302.3937,301.6553,301.8424,6841.0
2024-08-27 15:10:00,306.67,306.79,306.63,306.69,1026.0,301.9408,302.059,301.9015,301.9605,1026.0
2024-08-27 15:20:00,306.55,306.98,306.55,306.89,3202.0,301.8227,302.2461,301.8227,302.1574,3202.0
2024-08-27 15:30:00,306.86,306.86,306.38,306.38,3978.0,302.1279,302.1279,301.6553,301.6553,3978.0
2024-08-27 15:40:00,306.53,306.61,306.01,306.61,15367.0,301.803,301.8818,301.291,301.8818,15367.0
2024-08-27 15:50:00,306.46,306.82,306.15,306.58,34445.0,301.7341,302.0885,301.4289,301.8522,34445.0
2024-08-28 09:30:00,305.62,306.57,305.5,306.06,9154.0,300.907,301.8424,300.7889,301.3402,9154.0
2024-08-28 09:40:00,306.06,307.32,305.56,307.31,742.0,301.3402,302.5808,300.848,302.571,742.0
2024-08-28 09:50:00,307.9,308.6,307.65,307.85,8786.0,303.1519,303.8411,302.9057,303.1026,8786.0
2024-08-28 10:00:00,308.19,308.2,307.89,307.89,400.0,303.4374,303.4472,303.142,303.142,400.0
2024-08-28 10:10:00,307.75,308.03,307.57,307.7,6887.0,303.0042,303.2799,302.827,302.955,6887.0
2024-08-28 10:20:00,307.94,308.04,307.69,307.95,2209.0,303.1913,303.2897,302.9451,303.2011,2209.0
2024-08-28 10:30:00,307.96,309.5,307.96,309.33,2319.0,303.2109,304.7272,303.2109,304.5598,2319.0
2024-08-28 10:40:00,309.29,309.29,308.4,308.52,4335.0,304.5204,304.5204,303.6442,303.7623,4335.0
2024-08-28 10:50:00,308.44,308.6,307.97,308.38,2429.0,303.6835,303.8411,303.2208,303.6245,2429.0
2024-08-28 11:00:00,308.1,308.23,307.85,308.03,1881.0,303.3488,303.4768,303.1026,303.2799,1881.0
2024-08-28 11:10:00,308.0,308.48,307.78,307.79,2762.0,303.2503,303.7229,303.0337,303.0436,2762.0
2024-08-28 11:20:00,307.76,307.85,307.18,307.85,2656.0,303.014,303.1026,302.443,303.1026,2656.0
2024-08-28 11:30:00,307.42,307.69,307.31,307.38,801.0,302.6793,302.9451,302.571,302.6399,801.0
2024-08-28 11:40:00,307.46,307.53,307.3,307.31,725.0,302.7187,302.7876,302.5611,302.571,725.0
2024-08-28 11:50:00,307.55,307.72,307.37,307.37,1030.0,302.8073,302.9746,302.63,302.63,1030.0
2024-08-28 12:00:00,307.52,307.52,306.85,306.85,2013.0,302.7777,302.7777,302.1181,302.1181,2013.0
2024-08-28 12:10:00,306.82,307.06,306.52,306.83,11243.0,302.0885,302.3248,301.7931,302.0984,11243.0
2024-08-28 12:20:00,306.59,306.74,306.28,306.29,1135.0,301.8621,302.0098,301.5569,301.5667,1135.0
2024-08-28 12:30:00,306.47,306.69,306.47,306.67,2265.0,301.7439,301.9605,301.7439,301.9408,2265.0
2024-08-28 12:40:00,306.6,307.08,306.6,306.86,2673.0,301.8719,302.3445,301.8719,302.1279,2673.0
2024-08-28 12:50:00,306.85,307.04,306.81,306.87,1831.0,302.1181,302.3051,302.0787,302.1378,1831.0
2024-08-28 13:00:00,307.06,307.42,306.98,307.17,2471.0,302.3248,302.6793,302.2461,302.4331,2471.0
2024-08-28 13:10:00,307.06,307.09,306.79,306.98,1976.0,302.3248,302.3544,302.059,302.2461,1976.0
2024-08-28 13:20:00,306.8,306.8,306.4,306.57,1649.0,302.0688,302.0688,301.675,301.8424,1649.0
2024-08-28 13:30:00,306.6,306.86,306.59,306.7,2181.0,301.8719,302.1279,301.8621,301.9704,2181.0
2024-08-28 13:40:00,306.61,306.81,306.41,306.41,2559.0,301.8818,302.0787,301.6848,301.6848,2559.0
2024-08-28 13:50:00,306.33,306.52,305.72,306.28,5488.0,301.6061,301.7931,301.0055,301.5569,5488.0
2024-08-28 14:00:00,306.09,306.52,305.87,306.52,1726.0,301.3698,301.7931,301.1532,301.7931,1726.0
2024-08-28 14:10:00,306.26,306.46,305.98,306.14,2431.0,301.5372,301.7341,301.2615,301.419,2431.0
2024-08-28 14:20:00,306.13,306.19,305.45,305.45,2331.0,301.4092,301.4682,300.7397,300.7397,2331.0
2024-08-28 14:30:00,305.68,305.68,305.2,305.37,2577.0,300.9661,300.9661,300.4935,300.6609,2577.0
2024-08-28 14:40:00,305.26,305.77,305.26,305.63,2707.0,300.5526,301.0547,300.5526,300.9169,2707.0
2024-08-28 14:50:00,305.68,306.86,305.66,306.86,5201.0,300.9661,302.1279,300.9464,302.1279,5201.0
2024-08-28 15:00:00,306.68,307.07,306.61,306.64,3808.0,301.9507,302.3347,301.8818,301.9113,3808.0
2024-08-28 15:10:00,306.5,306.77,306.2,306.77,2371.0,301.7735,302.0393,301.4781,302.0393,2371.0
2024-08-28 15:20:00,306.91,307.29,306.73,307.28,3386.0,302.1771,302.5513,301.9999,302.5414,3386.0
2024-08-28 15:30:00,307.12,307.12,306.72,306.74,3726.0,302.3839,302.3839,301.9901,302.0098,3726.0
2024-08-28 15:40:00,306.8,307.13,306.39,306.39,7042.0,302.0688,302.3937,301.6652,301.6652,7042.0
2024-08-28 15:50:00,306.53,306.9,305.78,306.07,74353.0,301.803,302.1673,301.0646,301.3501,74353.0
2024-08-29 09:30:00,309.0,309.0,308.03,308.04,7617.0,304.2349,304.2349,303.2799,303.2897,7617.0
2024-08-29 09:40:00,307.94,308.02,306.54,306.54,3210.0,303.1913,303.27,301.8128,301.8128,3210.0
2024-08-29 09:50:00,306.6,307.69,306.49,307.56,1538.0,301.8719,302.9451,301.7636,302.8171,1538.0
2024-08-29 10:00:00,308.04,309.26,307.86,309.19,11739.0,303.2897,304.4909,303.1125,304.422,11739.0
2024-08-29 10:10:00,309.5,309.8,309.18,309.77,2330.0,304.7272,305.0226,304.4121,304.993,2330.0
2024-08-29 10:20:00,309.99,310.82,309.77,310.21,4961.0,305.2096,306.0268,304.993,305.4262,4961.0
2024-08-29 10:30:00,310.5,310.84,310.29,310.58,700.0,305.7118,306.0465,305.505,305.7905,700.0
2024-08-29 10:40:00,310.54,310.83,310.18,310.42,2727.0,305.7512,306.0367,305.3967,305.633,2727.0
2024-08-29 10:50:00,310.63,310.69,309.94,309.96,5580.0,305.8398,305.8988,305.1604,305.1801,5580.0
2024-08-29 11:00:00,310.4,310.77,310.27,310.29,2076.0,305.6133,305.9776,305.4853,305.505,2076.0
2024-08-29 11:10:00,310.35,310.97,310.14,310.68,7398.0,305.5641,306.1745,305.3573,305.889,7398.0
2024-08-29 11:20:00,310.92,311.14,310.54,311.14,3700.0,306.1253,306.3419,305.7512,306.3419,3700.0
2024-08-29 11:30:00,311.32,311.34,310.8,310.8,4669.0,306.5191,306.5388,306.0071,306.0071,4669.0
2024-08-29 11:40:00,310.81,310.9,310.63,310.88,7560.0,306.017,306.1056,305.8398,306.0859,7560.0
2024-08-29 11:50:00,311.12,311.22,310.77,311.07,4316.0,306.3222,306.4207,305.9776,306.273,4316.0
2024-08-29 12:00:00,311.06,312.39,311.01,312.21,6627.0,306.2631,307.5726,306.2139,307.3954,6627.0
2024-08-29 12:10:00,312.01,312.56,312.01,312.29,10485.0,307.1985,307.74,307.1985,307.4742,10485.0
2024-08-29 12:20:00,312.25,313.0,312.24,312.71,2503.0,307.4348,308.1732,307.4249,307.8877,2503.0
2024-08-29 12:30:00,312.56,313.08,312.5,312.81,3022.0,307.74,308.252,307.6809,307.9862,3022.0
2024-08-29 12:40:00,312.86,313.3,312.85,312.98,2710.0,308.0354,308.4686,308.0255,308.1535,2710.0
2024-08-29 12:50:00,312.75,313.02,312.24,312.3,2055.0,307.9271,308.1929,307.4249,307.484,2055.0
2024-08-29 13:00:00,312.19,312.21,311.89,311.89,1600.0,307.3757,307.3954,307.0803,307.0803,1600.0
2024-08-29 13:10:00,312.0,312.16,311.55,311.98,2571.0,307.1886,307.3462,306.7456,307.169,2571.0
2024-08-29 13:20:00,311.98,312.16,311.83,311.97,733.0,307.169,307.3462,307.0213,307.1591,733.0
2024-08-29 13:30:00,312.11,312.49,311.91,312.28,2276.0,307.2969,307.6711,307.1,307.4643,2276.0
2024-08-29 13:40:00,312.24,312.8,312.08,312.8,1484.0,307.4249,307.9763,307.2674,307.9763,1484.0
2024-08-29 13:50:00,312.71,313.35,312.62,313.14,1816.0,307.8877,308.5178,307.7991,308.3111,1816.0
2024-08-29 14:00:00,313.14,313.14,312.74,312.79,3940.0,308.3111,308.3111,307.9172,307.9665,3940.0
2024-08-29 14:10:00,312.79,313.09,312.69,312.88,1956.0,307.9665,308.2618,307.868,308.0551,1956.0
2024-08-29 14:20:00,312.72,312.87,312.19,312.22,2457.0,307.8975,308.0452,307.3757,307.4052,2457.0
2024-08-29 14:30:00,312.22,312.4,311.41,311.41,2949.0,307.4052,307.5825,306.6077,306.6077,2949.0
2024-08-29 14:40:00,311.44,311.45,310.7,311.14,2063.0,306.6373,306.6471,305.9087,306.3419,2063.0
2024-08-29 14:50:00,310.83,311.05,310.44,310.83,2083.0,306.0367,306.2533,305.6527,306.0367,2083.0
2024-08-29 15:00:00,310.84,310.84,310.48,310.69,1687.0,306.0465,306.0465,305.6921,305.8988,1687.0
2024-08-29 15:10:00,310.77,311.47,310.47,311.39,2627.0,305.9776,306.6668,305.6822,306.588,2627.0
2024-08-29 15:20:00,311.58,311.9,311.37,311.75,1456.0,306.7751,307.0902,306.5684,306.9425,1456.0
2024-08-29 15:30:00,311.89,311.89,311.31,311.76,6114.0,307.0803,307.0803,306.5093,306.9523,6114.0
2024-08-29 15:40:00,311.48,311.51,310.2,310.22,7026.0,306.6767,306.7062,305.4164,305.4361,7026.0
2024-08-29 15:50:00,310.39,310.42,309.19,309.45,34436.0,305.6035,305.633,304.422,304.678,34436.0
2024-08-30 09:30:00,310.15,312.01,310.15,310.97,7808.0,305.3672,307.1985,305.3672,306.1745,7808.0
2024-08-30 09:40:00,311.99,311.99,309.31,309.65,1988.0,307.1788,307.1788,304.5401,304.8749,1988.0
2024-08-30 09:50:00,309.35,309.61,309.02,309.53,1842.0,304.5795,304.8355,304.2546,304.7567,1842.0
2024-08-30 10:00:00,309.99,310.01,309.34,310.01,1267.0,305.2096,305.2293,304.5697,305.2293,1267.0
2024-08-30 10:10:00,310.5,310.62,310.39,310.46,2200.0,305.7118,305.8299,305.6035,305.6724,2200.0
2024-08-30 10:20:00,310.71,310.82,310.04,310.51,3751.0,305.9185,306.0268,305.2589,305.7216,3751.0
2024-08-30 10:30:00,310.9,310.9,310.13,310.37,1731.0,306.1056,306.1056,305.3475,305.5838,1731.0
2024-08-30 10:40:00,310.3,310.55,310.09,310.46,1297.0,305.5149,305.761,305.3081,305.6724,1297.0
2024-08-30 10:50:00,310.29,310.29,309.69,309.73,1038.0,305.505,305.505,304.9143,304.9536,1038.0
2024-08-30 11:00:00,309.59,310.4,309.58,310.33,1694.0,304.8158,305.6133,304.806,305.5444,1694.0
2024-08-30 11:10:00,310.12,310.12,309.75,309.84,658.0,305.3376,305.3376,304.9733,305.062,658.0
2024-08-30 11:20:00,309.7,309.7,308.85,308.85,835.0,304.9241,304.9241,304.0872,304.0872,835.0
2024-08-30 11:30:00,309.09,309.09,308.0,308.01,2403.0,304.3235,304.3235,303.2503,303.2602,2403.0
2024-08-30 11:40:00,308.21,308.87,308.21,308.87,1300.0,303.4571,304.1069,303.4571,304.1069,1300.0
2024-08-30 11:50:00,308.75,308.98,308.54,308.54,1390.0,303.9888,304.2152,303.782,303.782,1390.0
2024-08-30 12:00:00,308.42,308.69,308.16,308.66,2263.0,303.6638,303.9297,303.4079,303.9001,2263.0
2024-08-30 12:10:00,308.85,308.87,308.43,308.49,1086.0,304.0872,304.1069,303.6737,303.7328,1086.0
2024-08-30 12:20:00,308.29,308.4,307.8,307.8,1004.0,303.5359,303.6442,303.0534,303.0534,1004.0
2024-08-30 12:30:00,307.8,307.81,307.6,307.81,1308.0,303.0534,303.0633,302.8565,303.0633,1308.0
2024-08-30 12:40:00,307.69,308.13,307.69,308.13,1169.0,302.9451,303.3783,302.9451,303.3783,1169.0
2024-08-30 12:50:00,308.29,308.55,308.19,308.55,2358.0,303.5359,303.7918,303.4374,303.7918,2358.0
2024-08-30 13:00:00,308.55,308.68,308.39,308.39,900.0,303.7918,303.9198,303.6343,303.6343,900.0
2024-08-30 13:10:00,308.65,309.04,308.64,309.04,3437.0,303.8903,304.2743,303.8805,304.2743,3437.0
2024-08-30 13:20:00,308.73,308.73,308.67,308.68,200.0,303.9691,303.9691,303.91,303.9198,200.0
2024-08-30 13:30:00,308.69,308.81,308.68,308.73,800.0,303.9297,304.0478,303.9198,303.9691,800.0
2024-08-30 13:40:00,308.75,308.97,308.66,308.91,2115.0,303.9888,304.2054,303.9001,304.1463,2115.0
2024-08-30 13:50:00,309.15,309.25,309.01,309.04,645.0,304.3826,304.4811,304.2448,304.2743,645.0
2024-08-30 14:00:00,309.1,309.81,309.08,309.81,3000.0,304.3334,305.0324,304.3137,305.0324,3000.0
2024-08-30 14:10:00,309.81,310.04,309.67,309.85,1962.0,305.0324,305.2589,304.8946,305.0718,1962.0
2024-08-30 14:20:00,310.02,310.21,309.77,309.77,2380.0,305.2392,305.4262,304.993,304.993,2380.0
2024-08-30 14:30:00,310.0,310.14,309.93,309.96,1873.0,305.2195,305.3573,305.1506,305.1801,1873.0
2024-08-30 14:40:00,310.06,310.21,310.06,310.21,900.0,305.2786,305.4262,305.2786,305.4262,900.0
2024-08-30 14:50:00,310.12,310.28,310.03,310.28,1400.0,305.3376,305.4952,305.249,305.4952,1400.0
2024-08-30 15:00:00,310.21,311.07,310.09,311.0,13117.0,305.4262,306.273,305.3081,306.2041,13117.0
2024-08-30 15:10:00,311.0,311.19,310.85,311.14,4018.0,306.2041,306.3911,306.0564,306.3419,4018.0
2024-08-30 15:20:00,311.3,311.58,311.12,311.45,6519.0,306.4994,306.7751,306.3222,306.6471,6519.0
2024-08-30 15:30:00,311.74,311.79,311.04,311.55,9653.0,306.9327,306.9819,306.2434,306.7456,9653.0
2024-08-30 15:40:00,311.46,311.63,311.22,311.58,5771.0,306.657,306.8243,306.4207,306.7751,5771.0
2024-08-30 15:50:00,311.75,313.55,311.36,312.69,66769.0,306.9425,308.7147,306.5585,307.868,66769.0
2024-09-03 09:30:00,310.47,312.02,308.7,309.4,14347.0,305.6822,307.2083,303.9395,304.6287,14347.0
2024-09-03 09:40:00,309.5,309.5,304.86,305.03,6814.0,304.7272,304.7272,300.1587,300.3261,6814.0
2024-09-03 09:50:00,305.31,305.9,303.16,305.9,3437.0,300.6018,301.1827,298.485,301.1827,3437.0
2024-09-03 10:00:00,305.39,305.39,301.56,302.57,25383.0,300.6806,300.6806,296.9096,297.9041,25383.0
2024-09-03 10:10:00,302.42,302.7,301.78,302.58,9469.0,297.7564,298.0321,297.1262,297.9139,9469.0
2024-09-03 10:20:00,302.16,303.16,302.0,303.16,12765.0,297.5004,298.485,297.3429,298.485,12765.0
2024-09-03 10:30:00,303.18,304.2,303.18,303.87,5499.0,298.5047,299.5089,298.5047,299.184,5499.0
2024-09-03 10:40:00,304.0,304.36,303.61,303.8,7244.0,299.312,299.6665,298.928,299.1151,7244.0
2024-09-03 10:50:00,303.93,305.29,303.86,304.88,4270.0,299.2431,300.5821,299.1742,300.1784,4270.0
2024-09-03 11:00:00,304.85,306.88,304.84,306.17,4695.0,300.1489,302.1476,300.1391,301.4485,4695.0
2024-09-03 11:10:00,305.9,306.59,305.9,306.38,2724.0,301.1827,301.8621,301.1827,301.6553,2724.0
2024-09-03 11:20:00,306.37,306.95,306.17,306.9,5268.0,301.6455,302.2165,301.4485,302.1673,5268.0
2024-09-03 11:30:00,307.13,307.13,306.45,306.54,3867.0,302.3937,302.3937,301.7242,301.8128,3867.0
2024-09-03 11:40:00,306.74,307.07,306.63,306.63,1620.0,302.0098,302.3347,301.9015,301.9015,1620.0
2024-09-03 11:50:00,306.55,307.0,306.38,306.61,7099.0,301.8227,302.2657,301.6553,301.8818,7099.0
2024-09-03 12:00:00,306.59,306.94,306.48,306.63,1978.0,301.8621,302.2067,301.7538,301.9015,1978.0
2024-09-03 12:10:00,305.95,306.63,305.86,306.4,1939.0,301.2319,301.9015,301.1433,301.675,1939.0
2024-09-03 12:20:00,306.62,306.62,305.71,305.84,2535.0,301.8916,301.8916,300.9956,301.1236,2535.0
2024-09-03 12:30:00,305.81,305.82,305.54,305.55,1887.0,301.0941,301.1039,300.8283,300.8381,1887.0
2024-09-03 12:40:00,305.27,305.5,305.07,305.39,2352.0,300.5624,300.7889,300.3655,300.6806,2352.0
2024-09-03 12:50:00,305.26,305.43,305.24,305.29,2035.0,300.5526,300.72,300.5329,300.5821,2035.0
2024-09-03 13:00:00,305.06,305.28,304.63,305.28,3497.0,300.3557,300.5723,299.9323,300.5723,3497.0
2024-09-03 13:10:00,304.93,305.45,304.84,305.07,2300.0,300.2277,300.7397,300.1391,300.3655,2300.0
2024-09-03 13:20:00,305.25,305.69,305.2,305.28,2401.0,300.5427,300.9759,300.4935,300.5723,2401.0
2024-09-03 13:30:00,305.41,305.41,304.95,305.3,1299.0,300.7003,300.7003,300.2474,300.592,1299.0
2024-09-03 13:40:00,305.32,305.33,305.09,305.09,300.0,300.6117,300.6215,300.3852,300.3852,300.0
2024-09-03 13:50:00,305.18,305.48,304.95,304.96,2677.0,300.4738,300.7692,300.2474,300.2572,2677.0
2024-09-03 14:00:00,304.86,305.0,304.7,304.74,2100.0,300.1587,300.2966,300.0012,300.0406,2100.0
2024-09-03 14:10:00,305.01,305.47,305.01,305.06,1167.0,300.3064,300.7593,300.3064,300.3557,1167.0
2024-09-03 14:20:00,305.37,305.68,305.32,305.39,2933.0,300.6609,300.9661,300.6117,300.6806,2933.0
2024-09-03 14:30:00,305.39,305.68,305.37,305.38,2300.0,300.6806,300.9661,300.6609,300.6707,2300.0
2024-09-03 14:40:00,305.46,305.65,304.96,305.06,3453.0,300.7495,300.9366,300.2572,300.3557,3453.0
2024-09-03 14:50:00,305.06,305.25,304.9,304.91,2762.0,300.3557,300.5427,300.1981,300.208,2762.0
2024-09-03 15:00:00,305.09,305.13,304.4,304.4,2427.0,300.3852,300.4246,299.7058,299.7058,2427.0
2024-09-03 15:10:00,304.76,304.92,304.41,304.41,3561.0,300.0603,300.2178,299.7157,299.7157,3561.0
2024-09-03 15:20:00,304.55,304.75,304.3,304.51,3847.0,299.8535,300.0504,299.6074,299.8141,3847.0
2024-09-03 15:30:00,304.64,304.73,303.51,303.73,3826.0,299.9421,300.0308,298.8296,299.0462,3826.0
2024-09-03 15:40:00,303.48,303.78,303.11,303.77,11262.0,298.8,299.0954,298.4357,299.0856,11262.0
2024-09-03 15:50:00,303.78,304.37,302.93,304.37,41090.0,299.0954,299.6763,298.2585,299.6763,41090.0
2024-09-04 09:30:00,304.0,305.04,303.39,305.04,19013.0,299.312,300.336,298.7114,300.336,19013.0
2024-09-04 09:40:00,304.94,305.31,304.14,304.41,1400.0,300.2375,300.6018,299.4499,299.7157,1400.0
2024-09-04 09:50:00,304.47,306.82,304.1,306.54,3520.0,299.7748,302.0885,299.4105,301.8128,3520.0
2024-09-04 10:00:00,306.6,306.78,304.54,306.31,3279.0,301.8719,302.0491,299.8437,301.5864,3279.0
2024-09-04 10:10:00,305.51,306.18,305.02,305.41,8559.0,300.7987,301.4584,300.3163,300.7003,8559.0
2024-09-04 10:20:00,305.31,305.61,304.4,304.69,7329.0,300.6018,300.8972,299.7058,299.9914,7329.0
2024-09-04 10:30:00,304.81,306.09,304.58,306.09,2100.0,300.1095,301.3698,299.8831,301.3698,2100.0
2024-09-04 10:40:00,305.78,306.47,305.32,306.14,4725.0,301.0646,301.7439,300.6117,301.419,4725.0
2024-09-04 10:50:00,306.51,306.51,305.59,305.81,4111.0,301.7833,301.7833,300.8775,301.0941,4111.0
2024-09-04 11:00:00,305.72,306.2,305.03,305.03,4300.0,301.0055,301.4781,300.3261,300.3261,4300.0
2024-09-04 11:10:00,304.95,305.14,304.43,304.64,4379.0,300.2474,300.4344,299.7354,299.9421,4379.0
2024-09-04 11:20:00,304.18,304.38,303.95,303.97,3570.0,299.4892,299.6862,299.2628,299.2825,3570.0
2024-09-04 11:30:00,303.9,304.13,303.42,303.42,3708.0,299.2136,299.44,298.741,298.741,3708.0
2024-09-04 11:40:00,303.4,303.99,303.06,303.43,5286.0,298.7213,299.3022,298.3865,298.7508,5286.0
2024-09-04 11:50:00,303.21,303.5,302.73,303.04,7277.0,298.5342,298.8197,298.0616,298.3668,7277.0
2024-09-04 12:00:00,303.22,303.48,302.85,303.14,1984.0,298.544,298.8,298.1797,298.4653,1984.0
2024-09-04 12:10:00,303.14,303.14,302.51,302.67,4517.0,298.4653,298.4653,297.845,298.0025,4517.0
2024-09-04 12:20:00,302.56,302.8,302.45,302.55,2819.0,297.8942,298.1305,297.7859,297.8844,2819.0
2024-09-04 12:30:00,302.54,303.66,302.32,303.5,4897.0,297.8745,298.9773,297.6579,298.8197,4897.0
2024-09-04 12:40:00,303.32,303.37,302.26,302.75,4275.0,298.6425,298.6917,297.5988,298.0813,4275.0
2024-09-04 12:50:00,302.75,302.94,302.59,302.59,1300.0,298.0813,298.2684,297.9238,297.9238,1300.0
2024-09-04 13:00:00,302.43,302.64,301.99,302.64,2837.0,297.7662,297.973,297.333,297.973,2837.0
2024-09-04 13:10:00,302.64,302.82,302.48,302.66,2677.0,297.973,298.1502,297.8155,297.9927,2677.0
2024-09-04 13:20:00,302.6,302.68,302.36,302.54,1220.0,297.9336,298.0124,297.6973,297.8745,1220.0
2024-09-04 13:30:00,302.23,302.83,302.23,302.47,2010.0,297.5693,298.1601,297.5693,297.8056,2010.0
2024-09-04 13:40:00,302.47,302.72,302.34,302.54,2110.0,297.8056,298.0517,297.6776,297.8745,2110.0
2024-09-04 13:50:00,302.37,302.43,302.06,302.22,2412.0,297.7071,297.7662,297.4019,297.5595,2412.0
2024-09-04 14:00:00,302.17,302.2,301.76,302.17,2927.0,297.5102,297.5398,297.1066,297.5102,2927.0
2024-09-04 14:10:00,302.2,302.57,302.0,302.43,3312.0,297.5398,297.9041,297.3429,297.7662,3312.0
2024-09-04 14:20:00,302.27,302.64,302.25,302.46,1700.0,297.6087,297.973,297.589,297.7958,1700.0
2024-09-04 14:30:00,302.59,302.6,301.82,301.82,1679.0,297.9238,297.9336,297.1656,297.1656,1679.0
2024-09-04 14:40:00,302.02,302.38,301.77,302.29,4525.0,297.3625,297.717,297.1164,297.6284,4525.0
2024-09-04 14:50:00,302.4,302.44,302.13,302.13,2019.0,297.7367,297.7761,297.4708,297.4708,2019.0
2024-09-04 15:00:00,302.08,302.15,301.77,301.86,14075.0,297.4216,297.4905,297.1164,297.205,14075.0
2024-09-04 15:10:00,301.92,302.23,301.85,301.87,3739.0,297.2641,297.5693,297.1952,297.2149,3739.0
2024-09-04 15:20:00,301.91,302.35,301.9,302.25,4256.0,297.2542,297.6875,297.2444,297.589,4256.0
2024-09-04 15:30:00,302.25,302.39,301.91,302.39,5141.0,297.589,297.7268,297.2542,297.7268,5141.0
2024-09-04 15:40:00,302.39,302.99,302.16,302.99,9085.0,297.7268,298.3176,297.5004,298.3176,9085.0
2024-09-04 15:50:00,302.99,303.08,301.72,301.74,46435.0,298.3176,298.4062,297.0672,297.0869,46435.0
2024-09-05 09:30:00,300.95,302.15,297.83,297.83,20980.0,296.309,297.4905,293.2372,293.2372,20980.0
2024-09-05 09:40:00,298.16,299.93,297.2,297.89,5597.0,293.5621,295.3048,292.6169,293.2962,5597.0
2024-09-05 09:50:00,297.65,298.78,296.14,296.48,6363.0,293.0599,294.1725,291.5732,291.908,6363.0
2024-09-05 10:00:00,296.31,298.12,296.16,296.59,14911.0,291.7406,293.5227,291.5929,292.0163,14911.0
2024-09-05 10:10:00,296.7,297.51,295.86,297.27,12277.0,292.1246,292.9221,291.2975,292.6858,12277.0
2024-09-05 10:20:00,297.04,297.26,296.54,296.55,5026.0,292.4593,292.6759,291.9671,291.9769,5026.0
2024-09-05 10:30:00,296.51,297.01,295.5,295.5,4350.0,291.9375,292.4298,290.9431,290.9431,4350.0
2024-09-05 10:40:00,295.4,295.4,293.89,293.89,3495.0,290.8446,290.8446,289.3579,289.3579,3495.0
2024-09-05 10:50:00,293.89,294.32,293.37,294.32,4599.0,289.3579,289.7813,288.8459,289.7813,4599.0
2024-09-05 11:00:00,294.38,294.66,293.9,294.6,3527.0,289.8404,290.116,289.3678,290.057,3527.0
2024-09-05 11:10:00,294.29,294.79,293.78,294.59,6466.0,289.7517,290.244,289.2496,290.0471,6466.0
2024-09-05 11:20:00,294.67,294.84,294.03,294.21,4789.0,290.1259,290.2933,289.4958,289.673,4789.0
2024-09-05 11:30:00,294.24,294.85,294.2,294.69,3270.0,289.7025,290.3031,289.6631,290.1456,3270.0
2024-09-05 11:40:00,294.61,295.11,294.26,294.76,23353.0,290.0668,290.5591,289.7222,290.2145,23353.0
2024-09-05 11:50:00,294.72,295.44,294.57,295.19,12119.0,290.1751,290.884,290.0274,290.6379,12119.0
2024-09-05 12:00:00,294.95,295.15,294.66,295.15,4024.0,290.4016,290.5985,290.116,290.5985,4024.0
2024-09-05 12:10:00,294.97,294.97,293.66,293.66,1350.0,290.4213,290.4213,289.1315,289.1315,1350.0
2024-09-05 12:20:00,293.93,294.64,293.87,294.29,8424.0,289.3973,290.0964,289.3382,289.7517,8424.0
2024-09-05 12:30:00,294.2,294.27,293.65,293.76,3865.0,289.6631,289.7321,289.1216,289.2299,3865.0
2024-09-05 12:40:00,293.78,294.0,293.66,293.87,1562.0,289.2496,289.4662,289.1315,289.3382,1562.0
2024-09-05 12:50:00,293.87,294.6,293.87,294.1,4661.0,289.3382,290.057,289.3382,289.5647,4661.0
2024-09-05 13:00:00,293.98,294.24,293.98,294.09,1663.0,289.4465,289.7025,289.4465,289.5548,1663.0
2024-09-05 13:10:00,294.18,294.6,294.03,294.43,5428.0,289.6434,290.057,289.4958,289.8896,5428.0
2024-09-05 13:20:00,294.72,294.77,294.18,294.18,4065.0,290.1751,290.2243,289.6434,289.6434,4065.0
2024-09-05 13:30:00,294.3,295.25,294.19,295.2,4776.0,289.7616,290.6969,289.6533,290.6477,4776.0
2024-09-05 13:40:00,295.0,295.61,295.0,295.33,3032.0,290.4508,291.0514,290.4508,290.7757,3032.0
2024-09-05 13:50:00,295.21,295.72,295.18,295.72,1607.0,290.6576,291.1597,290.628,291.1597,1607.0
2024-09-05 14:00:00,295.65,296.18,295.65,295.93,15687.0,291.0908,291.6126,291.0908,291.3665,15687.0
2024-09-05 14:10:00,295.94,296.37,295.89,296.29,1969.0,291.3763,291.7997,291.3271,291.7209,1969.0
2024-09-05 14:20:00,296.29,296.39,296.08,296.19,900.0,291.7209,291.8194,291.5141,291.6224,900.0
2024-09-05 14:30:00,296.37,297.36,296.22,297.36,6078.0,291.7997,292.7744,291.652,292.7744,6078.0
2024-09-05 14:40:00,297.24,297.67,297.01,297.66,6239.0,292.6563,293.0796,292.4298,293.0698,6239.0
2024-09-05 14:50:00,297.63,297.9,297.49,297.63,5772.0,293.0402,293.3061,292.9024,293.0402,5772.0
2024-09-05 15:00:00,297.44,297.55,296.99,297.1,14393.0,292.8532,292.9615,292.4101,292.5184,14393.0
2024-09-05 15:10:00,296.99,297.07,296.31,296.95,23586.0,292.4101,292.4889,291.7406,292.3707,23586.0
2024-09-05 15:20:00,297.04,297.28,296.83,297.23,3300.0,292.4593,292.6956,292.2526,292.6464,3300.0
2024-09-05 15:30:00,297.19,297.88,297.0,297.44,5623.0,292.607,293.2864,292.42,292.8532,5623.0
2024-09-05 15:40:00,297.4,297.42,296.77,297.13,9297.0,292.8138,292.8335,292.1935,292.548,9297.0
2024-09-05 15:50:00,297.32,297.33,296.54,296.67,48144.0,292.735,292.7449,291.9671,292.095,48144.0
2024-09-06 09:30:00,297.22,300.09,297.01,298.4,12522.0,292.6366,295.4623,292.4298,293.7984,12522.0
2024-09-06 09:40:00,298.21,299.6,298.21,299.24,10326.0,293.6113,294.9799,293.6113,294.6254,10326.0
2024-09-06 09:50:00,299.34,299.34,298.12,298.29,1950.0,294.7239,294.7239,293.5227,293.6901,1950.0
2024-09-06 10:00:00,297.48,297.48,295.94,296.38,1547.0,292.8926,292.8926,291.3763,291.8095,1547.0
2024-09-06 10:10:00,296.38,296.69,295.01,295.07,1886.0,291.8095,292.1147,290.4606,290.5197,1886.0
2024-09-06 10:20:00,295.32,295.33,294.37,294.74,615.0,290.7659,290.7757,289.8305,290.1948,615.0
2024-09-06 10:30:00,294.51,294.77,294.04,294.76,6525.0,289.9684,290.2243,289.5056,290.2145,6525.0
2024-09-06 10:40:00,294.3,294.38,293.97,294.11,2073.0,289.7616,289.8404,289.4367,289.5745,2073.0
2024-09-06 10:50:00,293.7,293.97,293.18,293.18,1384.0,289.1708,289.4367,288.6589,288.6589,1384.0
2024-09-06 11:00:00,293.92,295.97,293.79,294.45,3133.0,289.3875,291.4058,289.2595,289.9093,3133.0
2024-09-06 11:10:00,293.69,293.69,293.14,293.14,1477.0,289.161,289.161,288.6195,288.6195,1477.0
2024-09-06 11:20:00,292.68,292.72,292.28,292.48,1927.0,288.1666,288.206,287.7727,287.9697,1927.0
2024-09-06 11:30:00,292.27,292.99,292.27,292.73,2720.0,287.7629,288.4718,287.7629,288.2158,2720.0
2024-09-06 11:40:00,292.86,293.21,292.83,292.91,1100.0,288.3438,288.6884,288.3143,288.393,1100.0
2024-09-06 11:50:00,292.79,293.0,292.55,292.93,1555.0,288.2749,288.4816,288.0386,288.4127,1555.0
2024-09-06 12:00:00,292.78,292.89,292.7,292.88,800.0,288.265,288.3733,288.1863,288.3635,800.0
2024-09-06 12:10:00,292.94,292.95,292.02,292.03,7776.0,288.4226,288.4324,287.5168,287.5266,7776.0
2024-09-06 12:20:00,292.21,292.67,292.1,292.21,20737.0,287.7038,288.1567,287.5955,287.7038,20737.0
2024-09-06 12:30:00,292.23,292.86,292.22,292.68,7412.0,287.7235,288.3438,287.7137,288.1666,7412.0
2024-09-06 12:40:00,292.57,292.78,292.0,292.07,2727.0,288.0583,288.265,287.4971,287.566,2727.0
2024-09-06 12:50:00,292.07,292.32,291.88,292.28,17455.0,287.566,287.8121,287.3789,287.7727,17455.0
2024-09-06 13:00:00,292.3,292.87,292.06,292.74,15254.0,287.7924,288.3536,287.5561,288.2257,15254.0
2024-09-06 13:10:00,292.76,292.96,292.59,292.6,2878.0,288.2453,288.4423,288.078,288.0878,2878.0
2024-09-06 13:20:00,292.38,293.72,292.38,293.68,7441.0,287.8712,289.1905,287.8712,289.1512,7441.0
2024-09-06 13:30:00,293.68,294.33,293.47,294.15,6699.0,289.1512,289.7911,288.9444,289.6139,6699.0
2024-09-06 13:40:00,294.32,294.57,293.8,294.57,8305.0,289.7813,290.0274,289.2693,290.0274,8305.0
2024-09-06 13:50:00,294.35,294.74,294.34,294.61,3461.0,289.8108,290.1948,289.801,290.0668,3461.0
2024-09-06 14:00:00,294.61,294.61,293.86,293.98,7951.0,290.0668,290.0668,289.3284,289.4465,7951.0
2024-09-06 14:10:00,293.94,294.06,293.85,293.97,4824.0,289.4071,289.5253,289.3185,289.4367,4824.0
2024-09-06 14:20:00,294.16,294.25,293.81,294.07,18350.0,289.6238,289.7124,289.2792,289.5351,18350.0
2024-09-06 14:30:00,294.07,294.1,293.2,293.38,6467.0,289.5351,289.5647,288.6786,288.8558,6467.0
2024-09-06 14:40:00,293.59,293.85,293.4,293.85,3486.0,289.0625,289.3185,288.8755,289.3185,3486.0
2024-09-06 14:50:00,293.71,294.51,293.64,294.14,5330.0,289.1807,289.9684,289.1118,289.6041,5330.0
2024-09-06 15:00:00,294.14,294.31,293.93,294.28,3993.0,289.6041,289.7714,289.3973,289.7419,3993.0
2024-09-06 15:10:00,294.2,294.45,294.07,294.25,3611.0,289.6631,289.9093,289.5351,289.7124,3611.0
2024-09-06 15:20:00,294.31,294.5,294.01,294.01,2283.0,289.7714,289.9585,289.4761,289.4761,2283.0
2024-09-06 15:30:00,294.01,294.1,293.46,293.6,3934.0,289.4761,289.5647,288.9345,289.0724,3934.0
2024-09-06 15:40:00,293.4,294.16,293.38,294.16,7353.0,288.8755,289.6238,288.8558,289.6238,7353.0
2024-09-06 15:50:00,294.02,294.03,292.9,293.38,33551.0,289.4859,289.4958,288.3832,288.8558,33551.0
2024-09-09 09:30:00,294.39,296.15,292.12,295.49,15607.0,289.8502,291.5831,287.6152,290.9332,15607.0
2024-09-09 09:40:00,295.49,295.49,294.37,294.52,3040.0,290.9332,290.9332,289.8305,289.9782,3040.0
2024-09-09 09:50:00,294.5,295.17,293.79,295.07,5984.0,289.9585,290.6182,289.2595,290.5197,5984.0
2024-09-09 10:00:00,294.9,296.68,294.9,296.68,1747.0,290.3523,292.1049,290.3523,292.1049,1747.0
2024-09-09 10:10:00,297.35,298.31,296.93,298.14,2993.0,292.7646,293.7098,292.351,293.5424,2993.0
2024-09-09 10:20:00,298.09,298.39,297.26,297.44,4579.0,293.4931,293.7885,292.6759,292.8532,4579.0
2024-09-09 10:30:00,297.38,297.61,296.9,296.9,6236.0,292.7941,293.0206,292.3215,292.3215,6236.0
2024-09-09 10:40:00,296.75,296.89,296.67,296.67,1000.0,292.1738,292.3117,292.095,292.095,1000.0
2024-09-09 10:50:00,296.76,297.37,296.61,297.15,3275.0,292.1837,292.7843,292.036,292.5676,3275.0
2024-09-09 11:00:00,297.13,297.44,296.95,297.23,5347.0,292.548,292.8532,292.3707,292.6464,5347.0
2024-09-09 11:10:00,297.1,297.1,296.34,296.34,1055.0,292.5184,292.5184,291.7701,291.7701,1055.0
2024-09-09 11:20:00,296.33,296.88,296.32,296.87,2570.0,291.7603,292.3018,291.7504,292.292,2570.0
2024-09-09 11:30:00,297.41,297.63,296.92,297.63,2338.0,292.8236,293.0402,292.3412,293.0402,2338.0
2024-09-09 11:40:00,297.55,297.72,297.36,297.72,500.0,292.9615,293.1289,292.7744,293.1289,500.0
2024-09-09 11:50:00,297.88,298.11,297.7,297.93,3714.0,293.2864,293.5128,293.1092,293.3356,3714.0
2024-09-09 12:00:00,297.93,298.14,297.42,297.78,6342.0,293.3356,293.5424,292.8335,293.1879,6342.0
2024-09-09 12:10:00,297.88,298.35,297.88,298.26,800.0,293.2864,293.7491,293.2864,293.6605,800.0
2024-09-09 12:20:00,298.16,298.46,298.15,298.43,3507.0,293.5621,293.8574,293.5522,293.8279,3507.0
2024-09-09 12:30:00,298.49,298.73,298.16,298.44,3747.0,293.887,294.1233,293.5621,293.8378,3747.0
2024-09-09 12:40:00,298.64,298.86,298.61,298.77,2528.0,294.0347,294.2513,294.0051,294.1627,2528.0
2024-09-09 12:50:00,298.77,298.87,298.7,298.8,2897.0,294.1627,294.2611,294.0937,294.1922,2897.0
2024-09-09 13:00:00,298.8,298.91,298.6,298.77,3655.0,294.1922,294.3005,293.9953,294.1627,3655.0
2024-09-09 13:10:00,298.68,298.85,298.64,298.71,3559.0,294.0741,294.2414,294.0347,294.1036,3559.0
2024-09-09 13:20:00,298.67,298.71,298.32,298.5,2768.0,294.0642,294.1036,293.7196,293.8968,2768.0
2024-09-09 13:30:00,298.4,298.41,298.03,298.19,3682.0,293.7984,293.8082,293.4341,293.5916,3682.0
2024-09-09 13:40:00,298.28,298.29,297.75,298.03,5027.0,293.6802,293.6901,293.1584,293.4341,5027.0
2024-09-09 13:50:00,297.85,297.85,297.4,297.43,2296.0,293.2568,293.2568,292.8138,292.8433,2296.0
2024-09-09 14:00:00,297.31,297.38,296.97,297.34,2361.0,292.7252,292.7941,292.3904,292.7547,2361.0
2024-09-09 14:10:00,297.21,297.63,297.07,297.63,4252.0,292.6267,293.0402,292.4889,293.0402,4252.0
2024-09-09 14:20:00,297.62,297.62,297.21,297.47,2920.0,293.0304,293.0304,292.6267,292.8827,2920.0
2024-09-09 14:30:00,297.21,297.7,297.15,297.56,5232.0,292.6267,293.1092,292.5676,292.9713,5232.0
2024-09-09 14:40:00,297.5,297.86,297.34,297.75,2995.0,292.9122,293.2667,292.7547,293.1584,2995.0
2024-09-09 14:50:00,297.5,297.88,297.4,297.59,6083.0,292.9122,293.2864,292.8138,293.0009,6083.0
2024-09-09 15:00:00,297.4,297.62,297.1,297.62,3531.0,292.8138,293.0304,292.5184,293.0304,3531.0
2024-09-09 15:10:00,297.52,297.59,297.24,297.24,2505.0,292.9319,293.0009,292.6563,292.6563,2505.0
2024-09-09 15:20:00,297.23,297.57,297.05,297.57,3160.0,292.6464,292.9812,292.4692,292.9812,3160.0
2024-09-09 15:30:00,297.41,297.41,296.82,296.82,3308.0,292.8236,292.8236,292.2427,292.2427,3308.0
2024-09-09 15:40:00,297.02,297.57,297.02,297.24,9010.0,292.4396,292.9812,292.4396,292.6563,9010.0
2024-09-09 15:50:00,297.25,297.44,296.49,296.9,41273.0,292.6661,292.8532,291.9178,292.3215,41273.0
2024-09-10 09:30:00,296.94,297.26,294.21,295.44,7270.0,292.3609,292.6759,289.673,290.884,7270.0
2024-09-10 09:40:00,296.54,296.54,295.73,296.26,324.0,291.9671,291.9671,291.1695,291.6914,324.0
2024-09-10 09:50:00,296.67,296.82,296.22,296.66,1863.0,292.095,292.2427,291.652,292.0852,1863.0
2024-09-10 10:00:00,296.67,296.67,294.96,294.96,1656.0,292.095,292.095,290.4114,290.4114,1656.0
2024-09-10 10:10:00,294.65,294.74,293.62,293.62,10694.0,290.1062,290.1948,289.0921,289.0921,10694.0
2024-09-10 10:20:00,293.5,293.84,292.98,293.59,4394.0,288.9739,289.3087,288.462,289.0625,4394.0
2024-09-10 10:30:00,293.59,293.88,293.37,293.74,5166.0,289.0625,289.3481,288.8459,289.2102,5166.0
2024-09-10 10:40:00,293.88,294.32,293.74,294.32,2957.0,289.3481,289.7813,289.2102,289.7813,2957.0
2024-09-10 10:50:00,294.67,295.28,294.66,295.05,13634.0,290.1259,290.7265,290.116,290.5,13634.0
2024-09-10 11:00:00,295.09,295.96,295.03,295.96,1897.0,290.5394,291.396,290.4803,291.396,1897.0
2024-09-10 11:10:00,296.06,296.06,295.79,295.86,2655.0,291.4945,291.4945,291.2286,291.2975,2655.0
2024-09-10 11:20:00,295.86,296.54,295.86,296.54,1601.0,291.2975,291.9671,291.2975,291.9671,1601.0
2024-09-10 11:30:00,296.75,296.75,296.31,296.6,19319.0,292.1738,292.1738,291.7406,292.0261,19319.0
2024-09-10 11:40:00,296.52,297.02,296.45,296.68,7364.0,291.9474,292.4396,291.8784,292.1049,7364.0
2024-09-10 11:50:00,296.51,296.52,295.93,295.93,13498.0,291.9375,291.9474,291.3665,291.3665,13498.0
2024-09-10 12:00:00,296.24,296.27,295.59,295.59,5595.0,291.6717,291.7012,291.0317,291.0317,5595.0
2024-09-10 12:10:00,295.61,296.14,295.48,296.14,4137.0,291.0514,291.5732,290.9234,291.5732,4137.0
2024-09-10 12:20:00,296.31,296.45,296.11,296.24,6282.0,291.7406,291.8784,291.5437,291.6717,6282.0
2024-09-10 12:30:00,296.26,296.49,296.04,296.31,3828.0,291.6914,291.9178,291.4748,291.7406,3828.0
2024-09-10 12:40:00,296.35,296.68,296.13,296.43,5141.0,291.78,292.1049,291.5634,291.8587,5141.0
2024-09-10 12:50:00,296.56,297.01,296.56,296.74,2909.0,291.9867,292.4298,291.9867,292.164,2909.0
2024-09-10 13:00:00,296.74,296.74,296.53,296.56,1874.0,292.164,292.164,291.9572,291.9867,1874.0
2024-09-10 13:10:00,296.82,297.04,296.73,296.73,1919.0,292.2427,292.4593,292.1541,292.1541,1919.0
2024-09-10 13:20:00,296.69,297.05,296.66,297.05,1432.0,292.1147,292.4692,292.0852,292.4692,1432.0
2024-09-10 13:30:00,296.82,296.92,296.61,296.62,1604.0,292.2427,292.3412,292.036,292.0458,1604.0
2024-09-10 13:40:00,296.76,296.76,296.38,296.38,3860.0,292.1837,292.1837,291.8095,291.8095,3860.0
2024-09-10 13:50:00,296.36,296.41,295.82,295.99,2755.0,291.7898,291.8391,291.2582,291.4255,2755.0
2024-09-10 14:00:00,296.02,296.1,295.45,295.62,2245.0,291.4551,291.5338,290.8939,291.0612,2245.0
2024-09-10 14:10:00,295.28,295.57,295.27,295.47,678.0,290.7265,291.012,290.7166,290.9136,678.0
2024-09-10 14:20:00,295.34,295.42,295.15,295.42,845.0,290.7856,290.8643,290.5985,290.8643,845.0
2024-09-10 14:30:00,295.26,295.79,295.25,295.62,2131.0,290.7068,291.2286,290.6969,291.0612,2131.0
2024-09-10 14:40:00,295.72,295.97,295.58,295.58,2000.0,291.1597,291.4058,291.0219,291.0219,2000.0
2024-09-10 14:50:00,296.02,296.05,295.47,295.5,5583.0,291.4551,291.4846,290.9136,290.9431,5583.0
2024-09-10 15:00:00,295.5,295.69,295.4,295.69,961.0,290.9431,291.1302,290.8446,291.1302,961.0
2024-09-10 15:10:00,295.59,295.66,295.21,295.22,2409.0,291.0317,291.1006,290.6576,290.6674,2409.0
2024-09-10 15:20:00,295.26,295.61,295.09,295.28,5358.0,290.7068,291.0514,290.5394,290.7265,5358.0
2024-09-10 15:30:00,295.05,295.14,294.64,294.82,5233.0,290.5,290.5886,290.0964,290.2736,5233.0
2024-09-10 15:40:00,294.56,295.08,294.56,294.77,27969.0,290.0176,290.5296,290.0176,290.2243,27969.0
2024-09-10 15:50:00,294.71,295.49,294.37,295.35,34148.0,290.1653,290.9332,289.8305,290.7954,34148.0
2024-09-11 09:30:00,295.18,295.18,292.28,292.29,5170.0,290.628,290.628,287.7727,287.7826,5170.0
2024-09-11 09:40:00,291.07,291.31,290.48,290.52,45779.0,286.5814,286.8177,286.0005,286.0399,45779.0
2024-09-11 09:50:00,290.44,290.44,288.32,288.48,16524.0,285.9611,285.9611,283.8738,284.0313,16524.0
2024-09-11 10:00:00,288.4,288.48,286.82,287.37,18017.0,283.9526,284.0313,282.3969,282.9385,18017.0
2024-09-11 10:10:00,287.42,287.79,286.08,286.21,7179.0,282.9877,283.352,281.6684,281.7964,7179.0
2024-09-11 10:20:00,285.83,286.61,285.61,286.19,4425.0,281.4222,282.1902,281.2056,281.7767,4425.0
2024-09-11 10:30:00,286.19,286.44,285.81,286.18,8114.0,281.7767,282.0228,281.4025,281.7668,8114.0
2024-09-11 10:40:00,286.48,286.48,285.01,285.01,5286.0,282.0622,282.0622,280.6149,280.6149,5286.0
2024-09-11 10:50:00,285.1,285.68,285.0,285.65,14948.0,280.7035,281.2745,280.605,281.245,14948.0
2024-09-11 11:00:00,285.55,286.06,285.19,285.57,4848.0,281.1465,281.6487,280.7921,281.1662,4848.0
2024-09-11 11:10:00,285.79,286.41,285.39,285.81,17572.0,281.3828,281.9933,280.989,281.4025,17572.0
2024-09-11 11:20:00,285.77,285.92,285.16,285.76,27994.0,281.3631,281.5108,280.7625,281.3533,27994.0
2024-09-11 11:30:00,285.74,286.22,285.71,286.21,11946.0,281.3336,281.8062,281.3041,281.7964,11946.0
2024-09-11 11:40:00,286.35,287.54,286.29,287.54,17218.0,281.9342,283.1058,281.8751,283.1058,17218.0
2024-09-11 11:50:00,287.55,287.55,286.63,287.21,16866.0,283.1157,283.1157,282.2099,282.7809,16866.0
2024-09-11 12:00:00,287.38,288.6,287.26,287.79,6744.0,282.9483,284.1495,282.8302,283.352,6744.0
2024-09-11 12:10:00,288.03,288.04,287.56,287.74,2338.0,283.5883,283.5981,283.1255,283.3028,2338.0
2024-09-11 12:20:00,287.76,287.94,287.54,287.94,2900.0,283.3224,283.4997,283.1058,283.4997,2900.0
2024-09-11 12:30:00,287.94,288.0,287.61,287.99,3030.0,283.4997,283.5587,283.1748,283.5489,3030.0
2024-09-11 12:40:00,287.94,288.15,287.76,287.97,1994.0,283.4997,283.7064,283.3224,283.5292,1994.0
2024-09-11 12:50:00,288.11,288.14,287.78,288.09,2756.0,283.6671,283.6966,283.3421,283.6474,2756.0
2024-09-11 13:00:00,288.16,289.32,288.16,289.15,7966.0,283.7163,284.8584,283.7163,284.691,7966.0
2024-09-11 13:10:00,289.17,289.94,289.17,289.94,17222.0,284.7107,285.4688,284.7107,285.4688,17222.0
2024-09-11 13:20:00,289.68,290.56,289.41,290.56,3698.0,285.2128,286.0793,284.947,286.0793,3698.0
2024-09-11 13:30:00,290.44,291.11,290.17,291.11,10695.0,285.9611,286.6208,285.6953,286.6208,10695.0
2024-09-11 13:40:00,291.11,291.77,291.04,291.76,4370.0,286.6208,287.2706,286.5519,287.2608,4370.0
2024-09-11 13:50:00,291.36,291.64,290.88,290.95,3862.0,286.8669,287.1426,286.3943,286.4633,3862.0
2024-09-11 14:00:00,291.11,291.17,290.81,291.17,1578.0,286.6208,286.6799,286.3254,286.6799,1578.0
2024-09-11 14:10:00,291.08,291.34,290.91,291.28,2889.0,286.5913,286.8472,286.4239,286.7882,2889.0
2024-09-11 14:20:00,291.34,291.98,291.26,291.6,3582.0,286.8472,287.4774,286.7685,287.1032,3582.0
2024-09-11 14:30:00,291.87,292.72,291.81,292.72,4546.0,287.3691,288.206,287.31,288.206,4546.0
2024-09-11 14:40:00,292.94,293.59,292.9,293.59,2857.0,288.4226,289.0625,288.3832,289.0625,2857.0
2024-09-11 14:50:00,293.63,293.63,292.9,293.25,2401.0,289.1019,289.1019,288.3832,288.7278,2401.0
2024-09-11 15:00:00,293.22,293.48,292.81,292.99,11736.0,288.6982,288.9542,288.2946,288.4718,11736.0
2024-09-11 15:10:00,292.88,293.18,292.65,292.9,4706.0,288.3635,288.6589,288.137,288.3832,4706.0
2024-09-11 15:20:00,292.92,293.5,292.91,293.09,13077.0,288.4029,288.9739,288.393,288.5703,13077.0
2024-09-11 15:30:00,293.13,293.28,292.67,292.67,9503.0,288.6096,288.7573,288.1567,288.1567,9503.0
2024-09-11 15:40:00,292.88,292.88,292.34,292.79,7975.0,288.3635,288.3635,287.8318,288.2749,7975.0
2024-09-11 15:50:00,292.67,293.56,292.35,293.03,52505.0,288.1567,289.033,287.8417,288.5112,52505.0
2024-09-12 09:30:00,294.14,295.96,294.13,294.58,7239.0,289.6041,291.396,289.5942,290.0373,7239.0
2024-09-12 09:40:00,293.89,294.28,292.82,292.82,3590.0,289.3579,289.7419,288.3044,288.3044,3590.0
2024-09-12 09:50:00,292.81,293.68,292.4,292.53,3412.0,288.2946,289.1512,287.8909,288.0189,3412.0
2024-09-12 10:00:00,292.06,292.3,291.49,292.18,3264.0,287.5561,287.7924,286.9949,287.6743,3264.0
2024-09-12 10:10:00,292.44,293.93,292.24,293.93,4837.0,287.9303,289.3973,287.7334,289.3973,4837.0
2024-09-12 10:20:00,293.56,294.34,293.56,294.0,2430.0,289.033,289.801,289.033,289.4662,2430.0
2024-09-12 10:30:00,293.99,294.63,293.82,294.36,13933.0,289.4564,290.0865,289.289,289.8207,13933.0
2024-09-12 10:40:00,294.41,294.77,294.15,294.74,5645.0,289.8699,290.2243,289.6139,290.1948,5645.0
2024-09-12 10:50:00,294.74,295.2,293.88,293.97,9587.0,290.1948,290.6477,289.3481,289.4367,9587.0
2024-09-12 11:00:00,293.95,294.26,293.62,293.62,1540.0,289.417,289.7222,289.0921,289.0921,1540.0
2024-09-12 11:10:00,293.8,294.64,293.61,294.49,1523.0,289.2693,290.0964,289.0822,289.9487,1523.0
2024-09-12 11:20:00,294.36,294.48,293.93,294.48,1906.0,289.8207,289.9388,289.3973,289.9388,1906.0
2024-09-12 11:30:00,294.12,294.66,293.9,294.66,2461.0,289.5844,290.116,289.3678,290.116,2461.0
2024-09-12 11:40:00,294.94,294.94,293.87,294.05,2430.0,290.3917,290.3917,289.3382,289.5154,2430.0
2024-09-12 11:50:00,294.1,294.21,293.8,294.01,1872.0,289.5647,289.673,289.2693,289.4761,1872.0
2024-09-12 12:00:00,294.11,294.84,294.11,294.66,3387.0,289.5745,290.2933,289.5745,290.116,3387.0
2024-09-12 12:10:00,294.58,294.58,293.99,294.31,3305.0,290.0373,290.0373,289.4564,289.7714,3305.0
2024-09-12 12:20:00,294.3,294.73,293.99,294.46,4090.0,289.7616,290.185,289.4564,289.9191,4090.0
2024-09-12 12:30:00,294.5,294.9,294.35,294.62,4261.0,289.9585,290.3523,289.8108,290.0767,4261.0
2024-09-12 12:40:00,294.62,295.15,294.32,294.78,11167.0,290.0767,290.5985,289.7813,290.2342,11167.0
2024-09-12 12:50:00,294.78,295.94,294.66,295.94,1465.0,290.2342,291.3763,290.116,291.3763,1465.0
2024-09-12 13:00:00,296.09,296.32,295.91,295.94,1886.0,291.524,291.7504,291.3468,291.3763,1886.0
2024-09-12 13:10:00,296.0,296.32,295.64,296.08,4342.0,291.4354,291.7504,291.0809,291.5141,4342.0
2024-09-12 13:20:00,296.04,296.49,296.04,296.12,3878.0,291.4748,291.9178,291.4748,291.5535,3878.0
2024-09-12 13:30:00,296.41,296.41,296.16,296.18,2787.0,291.8391,291.8391,291.5929,291.6126,2787.0
2024-09-12 13:40:00,296.42,297.12,296.19,297.09,3089.0,291.8489,292.5381,291.6224,292.5086,3089.0
2024-09-12 13:50:00,297.04,297.6,296.97,297.6,1600.0,292.4593,293.0107,292.3904,293.0107,1600.0
2024-09-12 14:00:00,297.38,297.45,296.88,296.99,5943.0,292.7941,292.863,292.3018,292.4101,5943.0
2024-09-12 14:10:00,296.94,296.98,296.57,296.67,1900.0,292.3609,292.4003,291.9966,292.095,1900.0
2024-09-12 14:20:00,296.71,296.83,296.51,296.67,1344.0,292.1344,292.2526,291.9375,292.095,1344.0
2024-09-12 14:30:00,296.5,296.64,296.21,296.48,4016.0,291.9277,292.0655,291.6421,291.908,4016.0
2024-09-12 14:40:00,296.42,296.67,296.19,296.38,4218.0,291.8489,292.095,291.6224,291.8095,4218.0
2024-09-12 14:50:00,296.49,296.5,295.11,296.3,4020.0,291.9178,291.9277,290.5591,291.7308,4020.0
2024-09-12 15:00:00,296.18,296.92,296.18,296.9,2173.0,291.6126,292.3412,291.6126,292.3215,2173.0
2024-09-12 15:10:00,296.91,297.19,296.64,297.0,3019.0,292.3313,292.607,292.0655,292.42,3019.0
2024-09-12 15:20:00,296.9,297.48,296.84,297.06,5412.0,292.3215,292.8926,292.2624,292.479,5412.0
2024-09-12 15:30:00,296.89,297.37,296.88,297.08,3309.0,292.3117,292.7843,292.3018,292.4987,3309.0
2024-09-12 15:40:00,297.06,297.41,296.73,296.73,7302.0,292.479,292.8236,292.1541,292.1541,7302.0
2024-09-12 15:50:00,296.62,297.71,296.51,297.43,54597.0,292.0458,293.119,291.9375,292.8433,54597.0
2024-09-13 09:30:00,298.25,300.98,298.04,300.98,6953.0,293.6507,296.3386,293.4439,296.3386,6953.0
2024-09-13 09:40:00,300.61,301.73,299.75,301.73,2237.0,295.9743,297.077,295.1275,297.077,2237.0
2024-09-13 09:50:00,301.65,301.9,300.82,300.93,1700.0,296.9982,297.2444,296.181,296.2894,1700.0
2024-09-13 10:00:00,300.81,301.31,299.83,299.84,4761.0,296.1712,296.6635,295.2063,295.2162,4761.0
2024-09-13 10:10:00,299.93,301.0,299.66,300.92,3735.0,295.3048,296.3583,295.0389,296.2795,3735.0
2024-09-13 10:20:00,300.81,301.29,300.52,300.57,1415.0,296.1712,296.6438,295.8857,295.9349,1415.0
2024-09-13 10:30:00,301.32,301.37,300.4,301.37,1545.0,296.6733,296.7226,295.7675,296.7226,1545.0
2024-09-13 10:40:00,301.56,302.13,301.2,301.97,2185.0,296.9096,297.4708,296.5552,297.3133,2185.0
2024-09-13 10:50:00,301.84,303.01,301.55,302.28,6605.0,297.1853,298.3373,296.8998,297.6185,6605.0
2024-09-13 11:00:00,302.41,302.52,301.76,301.76,3728.0,297.7465,297.8548,297.1066,297.1066,3728.0
2024-09-13 11:10:00,301.76,301.84,301.58,301.63,4617.0,297.1066,297.1853,296.9293,296.9786,4617.0
2024-09-13 11:20:00,301.49,302.08,301.31,301.76,4181.0,296.8407,297.4216,296.6635,297.1066,4181.0
2024-09-13 11:30:00,301.74,302.26,301.49,302.25,1984.0,297.0869,297.5988,296.8407,297.589,1984.0
2024-09-13 11:40:00,302.26,303.39,302.26,302.78,3622.0,297.5988,298.7114,297.5988,298.1108,3622.0
2024-09-13 11:50:00,302.85,303.22,302.78,303.18,1364.0,298.1797,298.544,298.1108,298.5047,1364.0
2024-09-13 12:00:00,303.01,303.24,302.78,303.06,5087.0,298.3373,298.5637,298.1108,298.3865,5087.0
2024-09-13 12:10:00,303.08,303.08,302.45,302.82,1500.0,298.4062,298.4062,297.7859,298.1502,1500.0
2024-09-13 12:20:00,302.92,302.99,302.52,302.52,1196.0,298.2487,298.3176,297.8548,297.8548,1196.0
2024-09-13 12:30:00,302.37,302.49,302.32,302.38,951.0,297.7071,297.8253,297.6579,297.717,951.0
2024-09-13 12:40:00,302.4,302.92,302.39,302.92,900.0,297.7367,298.2487,297.7268,298.2487,900.0
2024-09-13 12:50:00,302.82,303.18,302.81,303.14,1215.0,298.1502,298.5047,298.1404,298.4653,1215.0
2024-09-13 13:00:00,303.18,303.18,302.56,302.61,1400.0,298.5047,298.5047,297.8942,297.9434,1400.0
2024-09-13 13:10:00,302.8,303.21,302.8,303.01,1959.0,298.1305,298.5342,298.1305,298.3373,1959.0
2024-09-13 13:20:00,303.05,303.05,302.77,303.0,1765.0,298.3767,298.3767,298.101,298.3274,1765.0
2024-09-13 13:30:00,303.13,303.72,303.13,303.5,1600.0,298.4554,299.0363,298.4554,298.8197,1600.0
2024-09-13 13:40:00,303.5,303.5,303.31,303.43,980.0,298.8197,298.8197,298.6327,298.7508,980.0
2024-09-13 13:50:00,303.25,303.25,302.72,302.76,2489.0,298.5736,298.5736,298.0517,298.0911,2489.0
2024-09-13 14:00:00,302.71,302.71,301.9,302.45,2328.0,298.0419,298.0419,297.2444,297.7859,2328.0
2024-09-13 14:10:00,301.95,302.03,301.73,301.73,2527.0,297.2936,297.3724,297.077,297.077,2527.0
2024-09-13 14:20:00,301.73,301.73,300.85,300.86,2127.0,297.077,297.077,296.2106,296.2204,2127.0
2024-09-13 14:30:00,300.77,301.05,300.76,300.84,1819.0,296.1318,296.4075,296.122,296.2007,1819.0
2024-09-13 14:40:00,300.98,301.34,300.93,301.32,3000.0,296.3386,296.693,296.2894,296.6733,3000.0
2024-09-13 14:50:00,300.95,301.02,300.63,300.87,1951.0,296.309,296.378,295.994,296.2303,1951.0
2024-09-13 15:00:00,300.63,301.21,300.43,300.79,2575.0,295.994,296.565,295.7971,296.1515,2575.0
2024-09-13 15:10:00,300.9,300.9,300.69,300.86,1400.0,296.2598,296.2598,296.0531,296.2204,1400.0
2024-09-13 15:20:00,300.86,300.89,300.05,300.19,10592.0,296.2204,296.25,295.4229,295.5608,10592.0
2024-09-13 15:30:00,300.19,301.06,300.19,300.72,9289.0,295.5608,296.4173,295.5608,296.0826,9289.0
2024-09-13 15:40:00,301.03,301.55,300.82,301.44,6521.0,296.3878,296.8998,296.181,296.7915,6521.0
2024-09-13 15:50:00,301.55,302.4,301.34,302.13,28836.0,296.8998,297.7367,296.693,297.4708,28836.0
2024-09-16 09:30:00,303.8,305.93,303.65,304.11,12192.0,299.1151,301.2122,298.9674,299.4203,12192.0
2024-09-16 09:40:00,303.78,304.11,302.09,302.58,9160.0,299.0954,299.4203,297.4315,297.9139,9160.0
2024-09-16 09:50:00,302.35,303.63,302.3,303.1,10612.0,297.6875,298.9477,297.6382,298.4259,10612.0
2024-09-16 10:00:00,303.28,303.84,302.67,303.75,11833.0,298.6031,299.1545,298.0025,299.0659,11833.0
2024-09-16 10:10:00,303.7,303.79,302.86,303.0,3435.0,299.0166,299.1052,298.1896,298.3274,3435.0
2024-09-16 10:20:00,303.39,303.39,302.3,302.45,31118.0,298.7114,298.7114,297.6382,297.7859,31118.0
2024-09-16 10:30:00,302.43,302.97,301.96,302.56,9897.0,297.7662,298.2979,297.3035,297.8942,9897.0
2024-09-16 10:40:00,302.61,303.1,302.36,303.1,4577.0,297.9434,298.4259,297.6973,298.4259,4577.0
2024-09-16 10:50:00,303.11,303.11,302.43,302.86,5955.0,298.4357,298.4357,297.7662,298.1896,5955.0
2024-09-16 11:00:00,302.73,303.04,302.6,302.98,1600.0,298.0616,298.3668,297.9336,298.3077,1600.0
2024-09-16 11:10:00,303.14,303.14,302.22,302.25,5539.0,298.4653,298.4653,297.5595,297.589,5539.0
2024-09-16 11:20:00,302.25,302.31,301.69,301.69,1760.0,297.589,297.6481,297.0376,297.0376,1760.0
2024-09-16 11:30:00,301.74,302.27,301.74,302.1,8939.0,297.0869,297.6087,297.0869,297.4413,8939.0
2024-09-16 11:40:00,301.99,302.88,301.99,302.88,4752.0,297.333,298.2093,297.333,298.2093,4752.0
2024-09-16 11:50:00,302.79,303.0,302.64,302.85,2601.0,298.1207,298.3274,297.973,298.1797,2601.0
2024-09-16 12:00:00,302.92,303.21,302.83,303.18,6233.0,298.2487,298.5342,298.1601,298.5047,6233.0
2024-09-16 12:10:00,303.16,303.37,302.79,303.15,4102.0,298.485,298.6917,298.1207,298.4751,4102.0
2024-09-16 12:20:00,303.3,303.49,303.17,303.47,3100.0,298.6228,298.8099,298.4948,298.7902,3100.0
2024-09-16 12:30:00,303.51,303.62,303.35,303.5,700.0,298.8296,298.9379,298.672,298.8197,700.0
2024-09-16 12:40:00,303.53,303.61,303.22,303.61,1624.0,298.8493,298.928,298.544,298.928,1624.0
2024-09-16 12:50:00,303.79,303.79,303.22,303.35,2487.0,299.1052,299.1052,298.544,298.672,2487.0
2024-09-16 13:00:00,303.21,303.4,303.17,303.17,1818.0,298.5342,298.7213,298.4948,298.4948,1818.0
2024-09-16 13:10:00,303.38,303.75,303.22,303.52,4688.0,298.7016,299.0659,298.544,298.8394,4688.0
2024-09-16 13:20:00,303.54,303.69,303.28,303.28,2892.0,298.8591,299.0068,298.6031,298.6031,2892.0
2024-09-16 13:30:00,303.28,303.69,303.28,303.69,5198.0,298.6031,299.0068,298.6031,299.0068,5198.0
2024-09-16 13:40:00,303.73,303.76,303.44,303.44,1584.0,299.0462,299.0757,298.7606,298.7606,1584.0
2024-09-16 13:50:00,303.6,303.74,303.5,303.66,12596.0,298.9182,299.056,298.8197,298.9773,12596.0
2024-09-16 14:00:00,303.66,303.82,303.56,303.65,6392.0,298.9773,299.1348,298.8788,298.9674,6392.0
2024-09-16 14:10:00,303.61,303.82,303.61,303.77,2035.0,298.928,299.1348,298.928,299.0856,2035.0
2024-09-16 14:20:00,303.63,303.87,303.63,303.8,4221.0,298.9477,299.184,298.9477,299.1151,4221.0
2024-09-16 14:30:00,303.89,304.01,303.77,303.87,5489.0,299.2037,299.3219,299.0856,299.184,5489.0
2024-09-16 14:40:00,303.78,304.15,303.62,304.01,7248.0,299.0954,299.4597,298.9379,299.3219,7248.0
2024-09-16 14:50:00,303.99,304.13,303.92,304.08,5578.0,299.3022,299.44,299.2332,299.3908,5578.0
2024-09-16 15:00:00,303.99,304.01,303.5,303.63,10172.0,299.3022,299.3219,298.8197,298.9477,10172.0
2024-09-16 15:10:00,303.47,303.63,302.87,302.94,4683.0,298.7902,298.9477,298.1994,298.2684,4683.0
2024-09-16 15:20:00,302.94,303.06,302.55,302.55,4000.0,298.2684,298.3865,297.8844,297.8844,4000.0
2024-09-16 15:30:00,302.74,302.97,302.29,302.3,5699.0,298.0714,298.2979,297.6284,297.6382,5699.0
2024-09-16 15:40:00,302.29,302.42,302.03,302.24,9384.0,297.6284,297.7564,297.3724,297.5792,9384.0
2024-09-16 15:50:00,302.14,302.15,301.0,301.07,47431.0,297.4807,297.4905,296.3583,296.4272,47431.0
2024-09-17 09:30:00,302.24,304.75,302.24,303.89,10282.0,297.5792,300.0504,297.5792,299.2037,10282.0
2024-09-17 09:40:00,303.17,303.27,302.47,303.07,5570.0,298.4948,298.5933,297.8056,298.3964,5570.0
2024-09-17 09:50:00,303.18,303.92,303.16,303.21,1885.0,298.5047,299.2332,298.485,298.5342,1885.0
2024-09-17 10:00:00,303.17,304.75,303.17,304.69,4879.0,298.4948,300.0504,298.4948,299.9914,4879.0
2024-09-17 10:10:00,304.77,305.67,304.75,305.67,5439.0,300.0701,300.9563,300.0504,300.9563,5439.0
2024-09-17 10:20:00,305.76,306.07,305.11,305.16,2412.0,301.0449,301.3501,300.4049,300.4541,2412.0
2024-09-17 10:30:00,305.07,305.07,304.48,304.74,3415.0,300.3655,300.3655,299.7846,300.0406,3415.0
2024-09-17 10:40:00,304.95,304.96,304.63,304.96,3137.0,300.2474,300.2572,299.9323,300.2572,3137.0
2024-09-17 10:50:00,304.92,305.15,304.42,304.73,1906.0,300.2178,300.4443,299.7255,300.0308,1906.0
2024-09-17 11:00:00,304.58,305.59,304.58,305.41,3251.0,299.8831,300.8775,299.8831,300.7003,3251.0
2024-09-17 11:10:00,305.25,305.47,305.01,305.47,1450.0,300.5427,300.7593,300.3064,300.7593,1450.0
2024-09-17 11:20:00,305.17,305.32,304.45,304.72,11175.0,300.464,300.6117,299.7551,300.0209,11175.0
2024-09-17 11:30:00,304.75,305.01,304.6,304.91,34888.0,300.0504,300.3064,299.9028,300.208,34888.0
2024-09-17 11:40:00,304.91,304.91,304.03,304.35,1028.0,300.208,300.208,299.3415,299.6566,1028.0
2024-09-17 11:50:00,304.14,304.44,303.86,303.86,3850.0,299.4499,299.7452,299.1742,299.1742,3850.0
2024-09-17 12:00:00,303.31,303.58,303.17,303.17,2435.0,298.6327,298.8985,298.4948,298.4948,2435.0
2024-09-17 12:10:00,303.31,303.34,302.91,303.32,8167.0,298.6327,298.6622,298.2388,298.6425,8167.0
2024-09-17 12:20:00,302.95,303.71,302.94,303.7,2859.0,298.2782,299.0265,298.2684,299.0166,2859.0
2024-09-17 12:30:00,303.95,303.96,303.37,303.49,1480.0,299.2628,299.2726,298.6917,298.8099,1480.0
2024-09-17 12:40:00,303.19,303.2,301.91,301.91,1478.0,298.5145,298.5243,297.2542,297.2542,1478.0
2024-09-17 12:50:00,301.56,301.68,300.44,300.44,8760.0,296.9096,297.0278,295.8069,295.8069,8760.0
2024-09-17 13:00:00,300.52,300.75,300.01,300.01,5091.0,295.8857,296.1121,295.3835,295.3835,5091.0
2024-09-17 13:10:00,300.18,300.82,300.0,300.63,6562.0,295.5509,296.181,295.3737,295.994,6562.0
2024-09-17 13:20:00,300.66,301.14,300.65,300.98,2385.0,296.0235,296.4961,296.0137,296.3386,2385.0
2024-09-17 13:30:00,300.85,301.07,300.4,300.46,8771.0,296.2106,296.4272,295.7675,295.8266,8771.0
2024-09-17 13:40:00,300.5,300.93,300.26,300.79,27564.0,295.866,296.2894,295.6297,296.1515,27564.0
2024-09-17 13:50:00,300.78,301.3,300.77,300.88,4478.0,296.1417,296.6536,296.1318,296.2401,4478.0
2024-09-17 14:00:00,300.98,301.13,300.81,301.13,6899.0,296.3386,296.4863,296.1712,296.4863,6899.0
2024-09-17 14:10:00,300.93,300.93,299.56,299.64,10678.0,296.2894,296.2894,294.9405,295.0192,10678.0
2024-09-17 14:20:00,299.63,300.21,299.11,299.84,29655.0,295.0094,295.5805,294.4974,295.2162,29655.0
2024-09-17 14:30:00,299.88,300.1,299.75,299.94,3785.0,295.2555,295.4722,295.1275,295.3146,3785.0
2024-09-17 14:40:00,299.89,300.21,299.62,299.63,9233.0,295.2654,295.5805,294.9996,295.0094,9233.0
2024-09-17 14:50:00,299.45,300.27,299.4,300.27,7982.0,294.8322,295.6395,294.7829,295.6395,7982.0
2024-09-17 15:00:00,300.05,300.15,299.59,299.87,3066.0,295.4229,295.5214,294.97,295.2457,3066.0
2024-09-17 15:10:00,300.09,300.61,300.08,300.61,1088.0,295.4623,295.9743,295.4525,295.9743,1088.0
2024-09-17 15:20:00,300.42,300.42,299.57,299.86,5390.0,295.7872,295.7872,294.9503,295.2359,5390.0
2024-09-17 15:30:00,299.86,300.12,299.66,300.11,5493.0,295.2359,295.4918,295.0389,295.482,5493.0
2024-09-17 15:40:00,300.19,300.56,299.76,300.51,8957.0,295.5608,295.9251,295.1374,295.8758,8957.0
2024-09-17 15:50:00,300.52,302.3,299.8,301.51,95150.0,295.8857,297.6382,295.1768,296.8604,95150.0
2024-09-18 09:30:00,302.79,302.79,301.97,302.44,6278.0,298.1207,298.1207,297.3133,297.7761,6278.0
2024-09-18 09:40:00,303.28,304.35,303.28,303.38,1398.0,298.6031,299.6566,298.6031,298.7016,1398.0
2024-09-18 09:50:00,303.15,303.15,301.8,301.8,1464.0,298.4751,298.4751,297.1459,297.1459,1464.0
2024-09-18 10:00:00,301.63,301.63,300.0,300.04,2006.0,296.9786,296.9786,295.3737,295.4131,2006.0
2024-09-18 10:10:00,300.12,301.22,300.08,301.21,2280.0,295.4918,296.5749,295.4525,296.565,2280.0
2024-09-18 10:20:00,300.37,301.1,300.37,300.56,1293.0,295.738,296.4567,295.738,295.9251,1293.0
2024-09-18 10:30:00,301.23,301.23,300.54,301.14,1147.0,296.5847,296.5847,295.9054,296.4961,1147.0
2024-09-18 10:40:00,301.5,301.5,300.96,301.28,1042.0,296.8506,296.8506,296.3189,296.634,1042.0
2024-09-18 10:50:00,300.96,301.62,300.95,301.44,2871.0,296.3189,296.9687,296.309,296.7915,2871.0
2024-09-18 11:00:00,301.6,301.92,301.3,301.32,4387.0,296.949,297.2641,296.6536,296.6733,4387.0
2024-09-18 11:10:00,301.58,301.67,301.21,301.52,1748.0,296.9293,297.0179,296.565,296.8703,1748.0
2024-09-18 11:20:00,301.48,301.87,301.28,301.63,2069.0,296.8309,297.2149,296.634,296.9786,2069.0
2024-09-18 11:30:00,301.61,302.25,301.45,302.25,7157.0,296.9589,297.589,296.8013,297.589,7157.0
2024-09-18 11:40:00,302.2,302.54,302.06,302.33,3262.0,297.5398,297.8745,297.4019,297.6678,3262.0
2024-09-18 11:50:00,302.33,302.64,302.32,302.56,1372.0,297.6678,297.973,297.6579,297.8942,1372.0
2024-09-18 12:00:00,302.33,302.33,301.9,302.28,2033.0,297.6678,297.6678,297.2444,297.6185,2033.0
2024-09-18 12:10:00,302.6,302.6,302.16,302.49,4003.0,297.9336,297.9336,297.5004,297.8253,4003.0
2024-09-18 12:20:00,302.71,302.93,302.55,302.55,1538.0,298.0419,298.2585,297.8844,297.8844,1538.0
2024-09-18 12:30:00,302.63,302.79,302.44,302.67,1570.0,297.9631,298.1207,297.7761,298.0025,1570.0
2024-09-18 12:40:00,302.64,302.65,302.3,302.59,1701.0,297.973,297.9828,297.6382,297.9238,1701.0
2024-09-18 12:50:00,302.42,302.91,302.42,302.84,1611.0,297.7564,298.2388,297.7564,298.1699,1611.0
2024-09-18 13:00:00,302.81,302.86,302.64,302.81,1100.0,298.1404,298.1896,297.973,298.1404,1100.0
2024-09-18 13:10:00,302.81,302.88,302.59,302.71,10325.0,298.1404,298.2093,297.9238,298.0419,10325.0
2024-09-18 13:20:00,302.79,302.79,302.39,302.75,1924.0,298.1207,298.1207,297.7268,298.0813,1924.0
2024-09-18 13:30:00,302.92,303.18,302.75,302.99,4581.0,298.2487,298.5047,298.0813,298.3176,4581.0
2024-09-18 13:40:00,302.99,303.47,302.99,303.09,2509.0,298.3176,298.7902,298.3176,298.416,2509.0
2024-09-18 13:50:00,303.06,303.1,302.32,302.67,2200.0,298.3865,298.4259,297.6579,298.0025,2200.0
2024-09-18 14:00:00,302.1,306.42,302.1,303.92,18587.0,297.4413,301.6947,297.4413,299.2332,18587.0
2024-09-18 14:10:00,304.14,304.14,302.54,303.58,5292.0,299.4499,299.4499,297.8745,298.8985,5292.0
2024-09-18 14:20:00,303.76,304.36,303.39,304.36,2500.0,299.0757,299.6665,298.7114,299.6665,2500.0
2024-09-18 14:30:00,304.51,304.84,302.65,304.57,30335.0,299.8141,300.1391,297.9828,299.8732,30335.0
2024-09-18 14:40:00,304.53,304.53,301.42,302.48,5746.0,299.8338,299.8338,296.7718,297.8155,5746.0
2024-09-18 14:50:00,302.76,303.48,301.55,302.19,10757.0,298.0911,298.8,296.8998,297.5299,10757.0
2024-09-18 15:00:00,301.73,301.95,300.81,300.84,5287.0,297.077,297.2936,296.1712,296.2007,5287.0
2024-09-18 15:10:00,300.7,302.77,300.7,302.57,5870.0,296.0629,298.101,296.0629,297.9041,5870.0
2024-09-18 15:20:00,302.17,303.15,300.41,302.61,4019.0,297.5102,298.4751,295.7774,297.9434,4019.0
2024-09-18 15:30:00,302.96,303.12,301.09,301.36,11281.0,298.288,298.4456,296.4469,296.7127,11281.0
2024-09-18 15:40:00,301.43,301.63,300.46,300.8,4895.0,296.7816,296.9786,295.8266,296.1614,4895.0
2024-09-18 15:50:00,300.69,301.32,300.36,300.53,27651.0,296.0531,296.6733,295.7281,295.8955,27651.0
2024-09-19 09:30:00,305.84,306.27,303.77,304.65,19962.0,301.1236,301.547,299.0856,299.952,19962.0
2024-09-19 09:40:00,304.72,304.87,302.41,303.54,5047.0,300.0209,300.1686,297.7465,298.8591,5047.0
2024-09-19 09:50:00,303.64,305.17,302.76,303.74,8272.0,298.9576,300.464,298.0911,299.056,8272.0
2024-09-19 10:00:00,304.09,304.2,302.62,302.62,7506.0,299.4006,299.5089,297.9533,297.9533,7506.0
2024-09-19 10:10:00,302.49,303.88,302.45,303.43,14475.0,297.8253,299.1939,297.7859,298.7508,14475.0
2024-09-19 10:20:00,303.22,304.39,302.98,304.39,5361.0,298.544,299.696,298.3077,299.696,5361.0
2024-09-19 10:30:00,304.99,304.99,304.92,304.92,300.0,300.2867,300.2867,300.2178,300.2178,300.0
2024-09-19 10:40:00,304.79,305.03,303.85,304.26,2911.0,300.0898,300.3261,299.1643,299.568,2911.0
2024-09-19 10:50:00,304.32,305.78,303.99,305.78,4908.0,299.6271,301.0646,299.3022,301.0646,4908.0
2024-09-19 11:00:00,305.64,306.33,305.42,306.25,6873.0,300.9267,301.6061,300.7101,301.5273,6873.0
2024-09-19 11:10:00,306.27,308.0,306.23,307.65,10999.0,301.547,303.2503,301.5076,302.9057,10999.0
2024-09-19 11:20:00,307.9,308.29,307.9,308.1,1203.0,303.1519,303.5359,303.1519,303.3488,1203.0
2024-09-19 11:30:00,307.87,308.16,307.65,307.85,2098.0,303.1223,303.4079,302.9057,303.1026,2098.0
2024-09-19 11:40:00,308.0,308.47,307.97,308.22,2381.0,303.2503,303.7131,303.2208,303.4669,2381.0
2024-09-19 11:50:00,308.45,308.56,308.28,308.3,7238.0,303.6934,303.8017,303.526,303.5457,7238.0
2024-09-19 12:00:00,308.3,308.87,308.29,308.87,3131.0,303.5457,304.1069,303.5359,304.1069,3131.0
2024-09-19 12:10:00,308.85,309.75,307.89,309.75,5426.0,304.0872,304.9733,303.142,304.9733,5426.0
2024-09-19 12:20:00,309.4,309.51,308.8,308.99,5443.0,304.6287,304.737,304.038,304.2251,5443.0
2024-09-19 12:30:00,308.82,308.87,308.43,308.51,3292.0,304.0577,304.1069,303.6737,303.7525,3292.0
2024-09-19 12:40:00,308.47,308.72,308.01,308.02,3521.0,303.7131,303.9592,303.2602,303.27,3521.0
2024-09-19 12:50:00,308.45,308.64,308.08,308.64,5051.0,303.6934,303.8805,303.3291,303.8805,5051.0
2024-09-19 13:00:00,308.51,309.15,308.51,308.82,12218.0,303.7525,304.3826,303.7525,304.0577,12218.0
2024-09-19 13:10:00,309.06,309.14,308.69,309.14,5779.0,304.294,304.3727,303.9297,304.3727,5779.0
2024-09-19 13:20:00,309.02,309.39,308.65,309.32,2012.0,304.2546,304.6189,303.8903,304.55,2012.0
2024-09-19 13:30:00,309.29,309.57,308.97,309.25,6201.0,304.5204,304.7961,304.2054,304.4811,6201.0
2024-09-19 13:40:00,309.44,309.48,309.16,309.19,4480.0,304.6681,304.7075,304.3924,304.422,4480.0
2024-09-19 13:50:00,309.35,309.54,309.25,309.35,2719.0,304.5795,304.7666,304.4811,304.5795,2719.0
2024-09-19 14:00:00,309.5,309.5,308.97,309.02,5440.0,304.7272,304.7272,304.2054,304.2546,5440.0
2024-09-19 14:10:00,308.69,308.82,308.4,308.4,5000.0,303.9297,304.0577,303.6442,303.6442,5000.0
2024-09-19 14:20:00,308.58,308.81,308.22,308.76,2350.0,303.8214,304.0478,303.4669,303.9986,2350.0
2024-09-19 14:30:00,308.78,309.18,308.78,309.18,2004.0,304.0183,304.4121,304.0183,304.4121,2004.0
2024-09-19 14:40:00,309.27,309.31,308.86,308.86,1915.0,304.5007,304.5401,304.0971,304.0971,1915.0
2024-09-19 14:50:00,308.52,309.0,308.45,309.0,1809.0,303.7623,304.2349,303.6934,304.2349,1809.0
2024-09-19 15:00:00,308.97,309.24,308.75,309.19,2589.0,304.2054,304.4712,303.9888,304.422,2589.0
2024-09-19 15:10:00,309.16,309.46,308.98,309.16,9018.0,304.3924,304.6878,304.2152,304.3924,9018.0
2024-09-19 15:20:00,309.13,309.37,308.87,308.98,7999.0,304.3629,304.5992,304.1069,304.2152,7999.0
2024-09-19 15:30:00,308.91,309.3,308.76,309.3,3736.0,304.1463,304.5303,303.9986,304.5303,3736.0
2024-09-19 15:40:00,309.28,309.46,309.05,309.05,13045.0,304.5106,304.6878,304.2841,304.2841,13045.0
2024-09-19 15:50:00,308.95,309.59,308.57,309.29,32484.0,304.1857,304.8158,303.8115,304.5204,32484.0
2024-09-20 09:30:00,307.12,308.2,305.7,306.59,92260.0,302.3839,303.4472,300.9858,301.8621,92260.0
2024-09-20 09:40:00,307.7,308.97,306.19,307.06,9498.0,302.955,304.2054,301.4682,302.3248,9498.0
2024-09-20 09:50:00,306.86,307.19,306.23,306.42,4233.0,302.1279,302.4528,301.5076,301.6947,4233.0
2024-09-20 10:00:00,306.28,306.53,305.68,305.94,4779.0,301.5569,301.803,300.9661,301.2221,4779.0
2024-09-20 10:10:00,305.55,306.96,305.55,306.96,3241.0,300.8381,302.2264,300.8381,302.2264,3241.0
2024-09-20 10:20:00,307.38,308.07,307.38,307.73,2722.0,302.6399,303.3192,302.6399,302.9845,2722.0
2024-09-20 10:30:00,307.83,307.98,307.06,307.63,1770.0,303.0829,303.2306,302.3248,302.886,1770.0
2024-09-20 10:40:00,307.73,308.09,307.53,307.53,400.0,302.9845,303.3389,302.7876,302.7876,400.0
2024-09-20 10:50:00,307.48,307.64,307.32,307.53,1824.0,302.7383,302.8959,302.5808,302.7876,1824.0
2024-09-20 11:00:00,307.52,307.98,307.0,307.98,2388.0,302.7777,303.2306,302.2657,303.2306,2388.0
2024-09-20 11:10:00,307.91,307.91,307.41,307.56,600.0,303.1617,303.1617,302.6694,302.8171,600.0
2024-09-20 11:20:00,307.81,307.99,307.43,307.9,1538.0,303.0633,303.2405,302.6891,303.1519,1538.0
2024-09-20 11:30:00,307.69,308.0,307.39,307.69,2211.0,302.9451,303.2503,302.6497,302.9451,2211.0
2024-09-20 11:40:00,308.12,308.56,308.12,308.21,1351.0,303.3685,303.8017,303.3685,303.4571,1351.0
2024-09-20 11:50:00,308.18,308.64,307.95,308.25,2911.0,303.4276,303.8805,303.2011,303.4965,2911.0
2024-09-20 12:00:00,308.11,308.11,307.88,307.88,1197.0,303.3586,303.3586,303.1322,303.1322,1197.0
2024-09-20 12:10:00,308.06,308.06,307.03,307.66,5374.0,303.3094,303.3094,302.2953,302.9156,5374.0
2024-09-20 12:20:00,307.66,308.07,307.66,307.87,1321.0,302.9156,303.3192,302.9156,303.1223,1321.0
2024-09-20 12:30:00,307.88,308.22,307.87,308.22,1100.0,303.1322,303.4669,303.1223,303.4669,1100.0
2024-09-20 12:40:00,308.19,308.36,308.19,308.33,1364.0,303.4374,303.6048,303.4374,303.5752,1364.0
2024-09-20 12:50:00,308.59,308.59,307.97,308.16,2364.0,303.8312,303.8312,303.2208,303.4079,2364.0
2024-09-20 13:00:00,308.09,308.18,307.85,308.04,2818.0,303.3389,303.4276,303.1026,303.2897,2818.0
2024-09-20 13:10:00,308.06,308.27,308.06,308.23,1319.0,303.3094,303.5162,303.3094,303.4768,1319.0
2024-09-20 13:20:00,308.21,308.3,308.08,308.3,3775.0,303.4571,303.5457,303.3291,303.5457,3775.0
2024-09-20 13:30:00,308.23,308.44,308.21,308.44,600.0,303.4768,303.6835,303.4571,303.6835,600.0
2024-09-20 13:40:00,308.26,308.55,308.2,308.24,2287.0,303.5063,303.7918,303.4472,303.4866,2287.0
2024-09-20 13:50:00,307.99,308.29,307.97,308.17,2763.0,303.2405,303.5359,303.2208,303.4177,2763.0
2024-09-20 14:00:00,308.17,308.17,306.94,306.94,3050.0,303.4177,303.4177,302.2067,302.2067,3050.0
2024-09-20 14:10:00,307.22,307.22,307.05,307.05,252.0,302.4824,302.4824,302.315,302.315,252.0
2024-09-20 14:20:00,306.98,307.05,306.98,307.05,300.0,302.2461,302.315,302.2461,302.315,300.0
2024-09-20 14:30:00,306.96,307.27,306.84,307.26,2110.0,302.2264,302.5316,302.1082,302.5217,2110.0
2024-09-20 14:40:00,307.17,307.38,307.03,307.03,2664.0,302.4331,302.6399,302.2953,302.2953,2664.0
2024-09-20 14:50:00,307.17,307.54,307.03,307.45,8071.0,302.4331,302.7974,302.2953,302.7088,8071.0
2024-09-20 15:00:00,307.44,307.61,307.25,307.4,2735.0,302.699,302.8663,302.5119,302.6596,2735.0
2024-09-20 15:10:00,307.56,307.68,307.2,307.48,4503.0,302.8171,302.9353,302.4627,302.7383,4503.0
2024-09-20 15:20:00,307.57,307.86,307.39,307.86,6997.0,302.827,303.1125,302.6497,303.1125,6997.0
2024-09-20 15:30:00,307.53,307.66,306.95,307.66,17311.0,302.7876,302.9156,302.2165,302.9156,17311.0
2024-09-20 15:40:00,307.25,307.73,307.12,307.13,5193.0,302.5119,302.9845,302.3839,302.3937,5193.0
2024-09-20 15:50:00,307.14,308.29,307.14,308.14,39747.0,302.4036,303.5359,302.4036,303.3882,39747.0
2024-09-23 09:30:00,308.65,311.84,308.64,311.27,12042.0,303.8903,307.0311,303.8805,306.4699,12042.0
2024-09-23 09:40:00,311.3,311.94,308.39,309.06,2791.0,306.4994,307.1296,303.6343,304.294,2791.0
2024-09-23 09:50:00,309.75,309.76,308.9,309.19,763.0,304.9733,304.9832,304.1364,304.422,763.0
2024-09-23 10:00:00,309.94,310.71,309.82,310.49,10748.0,305.1604,305.9185,305.0423,305.7019,10748.0
2024-09-23 10:10:00,310.57,311.13,310.48,310.73,2636.0,305.7807,306.3321,305.6921,305.9382,2636.0
2024-09-23 10:20:00,310.95,311.54,310.82,311.45,5739.0,306.1548,306.7357,306.0268,306.6471,5739.0
2024-09-23 10:30:00,311.41,312.13,311.02,311.56,8615.0,306.6077,307.3166,306.2238,306.7554,8615.0
2024-09-23 10:40:00,311.73,312.24,311.3,311.3,6899.0,306.9228,307.4249,306.4994,306.4994,6899.0
2024-09-23 10:50:00,311.27,311.66,311.04,311.52,2173.0,306.4699,306.8539,306.2434,306.716,2173.0
2024-09-23 11:00:00,311.72,311.72,311.12,311.27,1700.0,306.913,306.913,306.3222,306.4699,1700.0
2024-09-23 11:10:00,311.3,311.74,311.25,311.71,2672.0,306.4994,306.9327,306.4502,306.9031,2672.0
2024-09-23 11:20:00,311.94,312.1,311.59,312.06,3835.0,307.1296,307.2871,306.785,307.2477,3835.0
2024-09-23 11:30:00,312.35,312.79,312.13,312.56,2019.0,307.5332,307.9665,307.3166,307.74,2019.0
2024-09-23 11:40:00,313.07,313.07,312.47,312.88,2287.0,308.2421,308.2421,307.6514,308.0551,2287.0
2024-09-23 11:50:00,312.79,313.05,311.99,312.17,4312.0,307.9665,308.2225,307.1788,307.356,4312.0
2024-09-23 12:00:00,312.05,312.25,311.71,311.98,1372.0,307.2379,307.4348,306.9031,307.169,1372.0
2024-09-23 12:10:00,312.05,312.39,311.81,312.32,1700.0,307.2379,307.5726,307.0016,307.5037,1700.0
2024-09-23 12:20:00,312.35,312.54,312.08,312.48,1768.0,307.5332,307.7203,307.2674,307.6612,1768.0
2024-09-23 12:30:00,312.3,312.52,312.18,312.48,3796.0,307.484,307.7006,307.3659,307.6612,3796.0
2024-09-23 12:40:00,312.15,312.53,312.15,312.49,1220.0,307.3363,307.7105,307.3363,307.6711,1220.0
2024-09-23 12:50:00,312.42,312.7,312.41,312.7,1320.0,307.6022,307.8778,307.5923,307.8778,1320.0
2024-09-23 13:00:00,312.46,312.52,312.16,312.31,2315.0,307.6415,307.7006,307.3462,307.4939,2315.0
2024-09-23 13:10:00,312.25,312.49,312.19,312.23,1986.0,307.4348,307.6711,307.3757,307.4151,1986.0
2024-09-23 13:20:00,312.35,312.88,312.23,312.86,4847.0,307.5332,308.0551,307.4151,308.0354,4847.0
2024-09-23 13:30:00,312.68,313.09,312.66,312.86,2947.0,307.8582,308.2618,307.8385,308.0354,2947.0
2024-09-23 13:40:00,313.13,313.19,312.76,312.78,3519.0,308.3012,308.3603,307.9369,307.9566,3519.0
2024-09-23 13:50:00,312.78,312.93,312.71,312.78,2419.0,307.9566,308.1043,307.8877,307.9566,2419.0
2024-09-23 14:00:00,312.74,312.83,311.75,312.13,3386.0,307.9172,308.0058,306.9425,307.3166,3386.0
2024-09-23 14:10:00,312.02,312.55,311.96,312.25,2157.0,307.2083,307.7302,307.1493,307.4348,2157.0
2024-09-23 14:20:00,312.25,312.95,312.07,312.95,2246.0,307.4348,308.124,307.2576,308.124,2246.0
2024-09-23 14:30:00,312.95,313.2,312.77,313.16,1231.0,308.124,308.3701,307.9468,308.3308,1231.0
2024-09-23 14:40:00,313.01,313.06,312.77,313.04,4126.0,308.1831,308.2323,307.9468,308.2126,4126.0
2024-09-23 14:50:00,312.87,313.2,312.86,313.0,1352.0,308.0452,308.3701,308.0354,308.1732,1352.0
2024-09-23 15:00:00,312.84,312.94,312.53,312.72,5890.0,308.0157,308.1141,307.7105,307.8975,5890.0
2024-09-23 15:10:00,312.9,313.37,312.71,313.18,3158.0,308.0748,308.5375,307.8877,308.3504,3158.0
2024-09-23 15:20:00,313.17,313.42,313.12,313.42,870.0,308.3406,308.5867,308.2914,308.5867,870.0
2024-09-23 15:30:00,313.43,313.73,313.33,313.51,11284.0,308.5966,308.892,308.4981,308.6754,11284.0
2024-09-23 15:40:00,313.58,313.94,313.26,313.67,12148.0,308.7443,309.0987,308.4292,308.8329,12148.0
2024-09-23 15:50:00,313.68,314.0,313.48,313.61,50733.0,308.8427,309.1578,308.6458,308.7738,50733.0
2024-09-24 09:30:00,316.21,327.0,316.21,326.9,52321.0,311.3337,321.9573,311.3337,321.8589,52321.0
2024-09-24 09:40:00,326.62,328.1,322.16,322.5,102983.0,321.5832,323.0404,317.192,317.5267,102983.0
2024-09-24 09:50:00,322.5,324.15,321.44,323.0,14330.0,317.5267,319.1513,316.4831,318.019,14330.0
2024-09-24 10:00:00,323.0,323.76,321.43,322.49,24845.0,318.019,318.7673,316.4732,317.5169,24845.0
2024-09-24 10:10:00,322.6,322.81,321.63,322.08,13907.0,317.6252,317.8319,316.6701,317.1132,13907.0
2024-09-24 10:20:00,322.19,323.3,321.87,322.88,19704.0,317.2215,318.3144,316.9064,317.9009,19704.0
2024-09-24 10:30:00,323.0,323.39,322.11,322.36,22695.0,318.019,318.403,317.1427,317.3889,22695.0
2024-09-24 10:40:00,322.82,322.99,322.05,322.18,3944.0,317.8418,318.0092,317.0837,317.2117,3944.0
2024-09-24 10:50:00,322.17,322.48,321.65,321.65,4557.0,317.2018,317.507,316.6898,316.6898,4557.0
2024-09-24 11:00:00,321.78,321.9,320.83,321.12,6375.0,316.8178,316.936,315.8825,316.168,6375.0
2024-09-24 11:10:00,321.39,321.69,320.99,321.4,4083.0,316.4338,316.7292,316.04,316.4437,4083.0
2024-09-24 11:20:00,321.64,321.64,320.93,321.63,5766.0,316.68,316.68,315.9809,316.6701,5766.0
2024-09-24 11:30:00,321.43,322.0,321.19,321.3,5225.0,316.4732,317.0344,316.2369,316.3452,5225.0
2024-09-24 11:40:00,321.19,321.58,320.6,320.81,5490.0,316.2369,316.6209,315.656,315.8628,5490.0
2024-09-24 11:50:00,320.75,321.11,320.23,320.47,5362.0,315.8037,316.1582,315.2917,315.528,5362.0
2024-09-24 12:00:00,320.48,320.98,320.39,320.8,3449.0,315.5379,316.0302,315.4493,315.8529,3449.0
2024-09-24 12:10:00,320.93,321.17,320.86,321.15,2534.0,315.9809,316.2172,315.912,316.1975,2534.0
2024-09-24 12:20:00,321.15,321.42,320.37,320.37,8117.0,316.1975,316.4634,315.4296,315.4296,8117.0
2024-09-24 12:30:00,320.32,320.88,320.14,320.88,3342.0,315.3803,315.9317,315.2031,315.9317,3342.0
2024-09-24 12:40:00,320.88,321.33,320.88,321.22,4232.0,315.9317,316.3748,315.9317,316.2665,4232.0
2024-09-24 12:50:00,321.25,321.5,321.24,321.4,3516.0,316.296,316.5421,316.2862,316.4437,3516.0
2024-09-24 13:00:00,321.27,321.27,320.92,320.95,2638.0,316.3157,316.3157,315.9711,316.0006,2638.0
2024-09-24 13:10:00,321.19,321.55,321.02,321.48,5769.0,316.2369,316.5914,316.0695,316.5225,5769.0
2024-09-24 13:20:00,321.38,321.39,321.2,321.21,1907.0,316.424,316.4338,316.2468,316.2566,1907.0
2024-09-24 13:30:00,321.21,321.54,321.2,321.43,1714.0,316.2566,316.5815,316.2468,316.4732,1714.0
2024-09-24 13:40:00,321.42,321.42,320.5,320.57,5160.0,316.4634,316.4634,315.5576,315.6265,5160.0
2024-09-24 13:50:00,320.57,320.61,320.37,320.47,2578.0,315.6265,315.6659,315.4296,315.528,2578.0
2024-09-24 14:00:00,320.47,321.34,320.35,321.34,6483.0,315.528,316.3846,315.4099,316.3846,6483.0
2024-09-24 14:10:00,321.35,321.43,321.25,321.43,10209.0,316.3945,316.4732,316.296,316.4732,10209.0
2024-09-24 14:20:00,321.44,321.62,321.25,321.42,3872.0,316.4831,316.6603,316.296,316.4634,3872.0
2024-09-24 14:30:00,321.44,322.05,321.36,322.05,3051.0,316.4831,317.0837,316.4043,317.0837,3051.0
2024-09-24 14:40:00,322.24,322.4,321.98,322.18,11084.0,317.2707,317.4283,317.0147,317.2117,11084.0
2024-09-24 14:50:00,322.13,322.13,321.84,322.03,2320.0,317.1624,317.1624,316.8769,317.064,2320.0
2024-09-24 15:00:00,321.86,321.88,321.55,321.77,5760.0,316.8966,316.9163,316.5914,316.808,5760.0
2024-09-24 15:10:00,321.77,322.51,321.66,322.43,6130.0,316.808,317.5366,316.6997,317.4578,6130.0
2024-09-24 15:20:00,322.5,322.88,322.02,322.87,14710.0,317.5267,317.9009,317.0541,317.891,14710.0
2024-09-24 15:30:00,322.88,323.12,322.59,322.98,20665.0,317.9009,318.1372,317.6153,317.9993,20665.0
2024-09-24 15:40:00,322.86,323.85,322.86,323.7,20384.0,317.8812,318.8559,317.8812,318.7082,20384.0
2024-09-24 15:50:00,323.77,324.16,323.19,323.79,67347.0,318.7771,319.1611,318.2061,318.7968,67347.0
2024-09-25 09:30:00,324.85,325.52,322.85,323.04,14533.0,319.8405,320.5002,317.8713,318.0584,14533.0
2024-09-25 09:40:00,323.02,323.21,321.55,321.55,11783.0,318.0387,318.2258,316.5914,316.5914,11783.0
2024-09-25 09:50:00,322.12,322.12,321.28,321.78,6078.0,317.1526,317.1526,316.3255,316.8178,6078.0
2024-09-25 10:00:00,322.44,323.82,322.31,323.51,5351.0,317.4676,318.8264,317.3397,318.5211,5351.0
2024-09-25 10:10:00,323.56,323.57,321.48,321.92,9128.0,318.5704,318.5802,316.5225,316.9557,9128.0
2024-09-25 10:20:00,321.99,322.15,321.45,321.97,4979.0,317.0246,317.1821,316.4929,317.0049,4979.0
2024-09-25 10:30:00,322.32,322.46,322.08,322.27,1972.0,317.3495,317.4873,317.1132,317.3003,1972.0
2024-09-25 10:40:00,322.41,322.52,321.74,321.84,12858.0,317.4381,317.5464,316.7784,316.8769,12858.0
2024-09-25 10:50:00,321.84,321.87,321.19,321.77,3120.0,316.8769,316.9064,316.2369,316.808,3120.0
2024-09-25 11:00:00,321.72,322.24,321.68,321.79,2815.0,316.7588,317.2707,316.7194,316.8277,2815.0
2024-09-25 11:10:00,321.73,321.73,321.53,321.54,2835.0,316.7686,316.7686,316.5717,316.5815,2835.0
2024-09-25 11:20:00,321.65,321.85,320.79,320.86,4232.0,316.6898,316.8867,315.8431,315.912,4232.0
2024-09-25 11:30:00,320.91,321.14,320.69,321.13,2805.0,315.9612,316.1877,315.7446,316.1778,2805.0
2024-09-25 11:40:00,321.13,321.19,320.85,321.18,2750.0,316.1778,316.2369,315.9022,316.2271,2750.0
2024-09-25 11:50:00,321.2,321.43,320.92,321.43,4787.0,316.2468,316.4732,315.9711,316.4732,4787.0
2024-09-25 12:00:00,321.42,321.66,320.85,321.23,7165.0,316.4634,316.6997,315.9022,316.2763,7165.0
2024-09-25 12:10:00,321.44,321.44,321.0,321.0,1200.0,316.4831,316.4831,316.0499,316.0499,1200.0
2024-09-25 12:20:00,321.07,321.49,320.91,321.37,5501.0,316.1188,316.5323,315.9612,316.4141,5501.0
2024-09-25 12:30:00,321.35,321.43,321.18,321.34,1542.0,316.3945,316.4732,316.2271,316.3846,1542.0
2024-09-25 12:40:00,321.38,321.39,321.01,321.12,3187.0,316.424,316.4338,316.0597,316.168,3187.0
2024-09-25 12:50:00,321.12,321.6,321.0,321.0,3199.0,316.168,316.6406,316.0499,316.0499,3199.0
2024-09-25 13:00:00,321.2,321.3,320.73,321.05,2936.0,316.2468,316.3452,315.784,316.0991,2936.0
2024-09-25 13:10:00,321.0,321.2,320.98,320.99,4643.0,316.0499,316.2468,316.0302,316.04,4643.0
2024-09-25 13:20:00,320.96,320.99,320.64,320.67,6759.0,316.0105,316.04,315.6954,315.7249,6759.0
2024-09-25 13:30:00,320.49,320.78,320.16,320.51,6104.0,315.5477,315.8332,315.2228,315.5674,6104.0
2024-09-25 13:40:00,320.4,320.4,320.01,320.13,2982.0,315.4591,315.4591,315.0751,315.1933,2982.0
2024-09-25 13:50:00,320.26,320.8,320.26,320.62,3227.0,315.3213,315.8529,315.3213,315.6757,3227.0
2024-09-25 14:00:00,320.62,320.91,320.23,320.25,10494.0,315.6757,315.9612,315.2917,315.3114,10494.0
2024-09-25 14:10:00,320.25,320.49,320.23,320.49,3377.0,315.3114,315.5477,315.2917,315.5477,3377.0
2024-09-25 14:20:00,320.18,320.54,320.09,320.48,1916.0,315.2425,315.5969,315.1539,315.5379,1916.0
2024-09-25 14:30:00,320.57,320.57,320.23,320.44,6728.0,315.6265,315.6265,315.2917,315.4985,6728.0
2024-09-25 14:40:00,320.44,320.44,319.82,319.82,2119.0,315.4985,315.4985,314.8881,314.8881,2119.0
2024-09-25 14:50:00,319.98,319.98,319.05,319.07,4485.0,315.0456,315.0456,314.1299,314.1496,4485.0
2024-09-25 15:00:00,319.05,319.29,318.85,319.02,3975.0,314.1299,314.3662,313.933,314.1004,3975.0
2024-09-25 15:10:00,319.08,319.13,318.48,318.49,2649.0,314.1595,314.2087,313.5687,313.5786,2649.0
2024-09-25 15:20:00,318.3,318.57,318.3,318.49,4791.0,313.3915,313.6573,313.3915,313.5786,4791.0
2024-09-25 15:30:00,318.49,318.49,317.81,317.94,5996.0,313.5786,313.5786,312.909,313.037,5996.0
2024-09-25 15:40:00,317.94,318.23,317.49,317.79,10520.0,313.037,313.3226,312.594,312.8894,10520.0
2024-09-25 15:50:00,317.9,318.07,317.28,317.62,49236.0,312.9977,313.165,312.3872,312.722,49236.0
2024-09-26 09:30:00,322.3,333.43,322.24,332.46,66576.0,317.3298,328.2882,317.2707,327.3331,66576.0
2024-09-26 09:40:00,332.04,332.04,327.54,328.6,27477.0,326.9196,326.9196,322.489,323.5327,27477.0
2024-09-26 09:50:00,328.48,328.48,326.33,327.34,16766.0,323.4145,323.4145,321.2977,322.2921,16766.0
2024-09-26 10:00:00,327.9,329.28,325.84,326.6,16797.0,322.8434,324.2022,320.8152,321.5635,16797.0
2024-09-26 10:10:00,326.12,327.57,326.12,327.33,15086.0,321.0909,322.5185,321.0909,322.2822,15086.0
2024-09-26 10:20:00,327.03,327.35,326.42,327.01,10734.0,321.9869,322.3019,321.3863,321.9672,10734.0
2024-09-26 10:30:00,327.13,328.07,327.02,327.51,6999.0,322.0853,323.0108,321.977,322.4595,6999.0
2024-09-26 10:40:00,327.3,327.3,326.24,326.71,7410.0,322.2527,322.2527,321.209,321.6718,7410.0
2024-09-26 10:50:00,326.71,327.4,326.36,326.8,22335.0,321.6718,322.3512,321.3272,321.7604,22335.0
2024-09-26 11:00:00,326.8,327.19,325.95,326.22,29249.0,321.7604,322.1444,320.9235,321.1894,29249.0
2024-09-26 11:10:00,326.19,326.2,325.51,325.99,10517.0,321.1598,321.1697,320.4903,320.9629,10517.0
2024-09-26 11:20:00,325.99,326.09,324.28,325.15,13830.0,320.9629,321.0614,319.2793,320.1359,13830.0
2024-09-26 11:30:00,325.14,325.53,324.87,325.26,7673.0,320.126,320.51,319.8602,320.2442,7673.0
2024-09-26 11:40:00,325.2,325.36,323.92,323.93,3716.0,320.1851,320.3426,318.9248,318.9347,3716.0
2024-09-26 11:50:00,323.94,324.43,323.88,324.21,2391.0,318.9445,319.427,318.8854,319.2104,2391.0
2024-09-26 12:00:00,324.18,324.18,323.45,323.63,2048.0,319.1808,319.1808,318.4621,318.6393,2048.0
2024-09-26 12:10:00,323.88,324.4,323.75,323.93,10348.0,318.8854,319.3974,318.7574,318.9347,10348.0
2024-09-26 12:20:00,323.93,324.24,323.76,323.8,3283.0,318.9347,319.2399,318.7673,318.8067,3283.0
2024-09-26 12:30:00,323.68,324.21,323.31,324.21,1956.0,318.6885,319.2104,318.3242,319.2104,1956.0
2024-09-26 12:40:00,324.23,324.28,323.72,323.73,5174.0,319.23,319.2793,318.7279,318.7378,5174.0
2024-09-26 12:50:00,323.76,323.98,323.46,323.81,2033.0,318.7673,318.9839,318.4719,318.8165,2033.0
2024-09-26 13:00:00,324.03,324.63,323.89,324.01,4791.0,319.0331,319.6239,318.8953,319.0134,4791.0
2024-09-26 13:10:00,323.98,324.31,323.74,323.76,5742.0,318.9839,319.3088,318.7476,318.7673,5742.0
2024-09-26 13:20:00,324.03,324.4,323.93,324.4,6159.0,319.0331,319.3974,318.9347,319.3974,6159.0
2024-09-26 13:30:00,324.34,324.48,324.16,324.4,19837.0,319.3383,319.4762,319.1611,319.3974,19837.0
2024-09-26 13:40:00,324.4,325.21,324.36,325.2,18852.0,319.3974,320.1949,319.358,320.1851,18852.0
2024-09-26 13:50:00,325.2,325.5,324.76,325.33,2983.0,320.1851,320.4805,319.7519,320.3131,2983.0
2024-09-26 14:00:00,325.41,325.41,324.84,325.05,3655.0,320.3918,320.3918,319.8306,320.0374,3655.0
2024-09-26 14:10:00,324.82,326.35,324.82,325.86,4995.0,319.8109,321.3174,319.8109,320.8349,4995.0
2024-09-26 14:20:00,325.85,325.92,325.49,325.49,4347.0,320.8251,320.894,320.4706,320.4706,4347.0
2024-09-26 14:30:00,325.49,325.5,325.04,325.5,6475.0,320.4706,320.4805,320.0276,320.4805,6475.0
2024-09-26 14:40:00,325.23,325.49,325.22,325.49,1962.0,320.2146,320.4706,320.2048,320.4706,1962.0
2024-09-26 14:50:00,325.48,325.86,325.15,325.15,6793.0,320.4608,320.8349,320.1359,320.1359,6793.0
2024-09-26 15:00:00,325.12,325.24,324.76,324.78,4957.0,320.1063,320.2245,319.7519,319.7716,4957.0
2024-09-26 15:10:00,324.67,324.91,324.58,324.85,2068.0,319.6633,319.8996,319.5746,319.8405,2068.0
2024-09-26 15:20:00,324.89,324.92,324.28,324.53,17220.0,319.8799,319.9094,319.2793,319.5254,17220.0
2024-09-26 15:30:00,324.53,324.53,323.33,324.25,6583.0,319.5254,319.5254,318.3439,319.2497,6583.0
2024-09-26 15:40:00,324.24,324.68,324.23,324.44,9909.0,319.2399,319.6731,319.23,319.4368,9909.0
2024-09-26 15:50:00,324.5,325.15,324.38,324.61,52676.0,319.4959,320.1359,319.3777,319.6042,52676.0
2024-09-27 09:30:00,324.81,327.18,324.81,326.93,9578.0,319.8011,322.1346,319.8011,321.8884,9578.0
2024-09-27 09:40:00,327.12,327.12,325.38,325.59,6540.0,322.0755,322.0755,320.3623,320.5691,6540.0
2024-09-27 09:50:00,325.04,326.16,324.86,326.16,1213.0,320.0276,321.1303,319.8503,321.1303,1213.0
2024-09-27 10:00:00,325.25,327.83,325.15,327.15,5706.0,320.2343,322.7745,320.1359,322.105,5706.0
2024-09-27 10:10:00,327.32,327.62,327.14,327.62,857.0,322.2724,322.5678,322.0952,322.5678,857.0
2024-09-27 10:20:00,327.58,328.68,327.58,328.27,15641.0,322.5284,323.6114,322.5284,323.2077,15641.0
2024-09-27 10:30:00,328.41,328.51,327.97,327.97,3999.0,323.3456,323.444,322.9124,322.9124,3999.0
2024-09-27 10:40:00,327.6,327.6,326.31,327.27,3594.0,322.5481,322.5481,321.278,322.2232,3594.0
2024-09-27 10:50:00,326.83,327.1,326.2,327.09,4122.0,321.7899,322.0558,321.1697,322.0459,4122.0
2024-09-27 11:00:00,326.98,327.48,326.66,327.32,4844.0,321.9376,322.4299,321.6226,322.2724,4844.0
2024-09-27 11:10:00,327.31,327.78,327.25,327.59,7811.0,322.2625,322.7253,322.2035,322.5382,7811.0
2024-09-27 11:20:00,327.4,328.27,327.4,328.27,2920.0,322.3512,323.2077,322.3512,323.2077,2920.0
2024-09-27 11:30:00,328.26,328.41,327.59,327.94,16963.0,323.1979,323.3456,322.5382,322.8828,16963.0
2024-09-27 11:40:00,327.64,328.43,327.57,328.43,3693.0,322.5875,323.3653,322.5185,323.3653,3693.0
2024-09-27 11:50:00,328.25,328.38,327.75,327.9,15661.0,323.1881,323.316,322.6958,322.8434,15661.0
2024-09-27 12:00:00,327.81,328.05,327.3,327.3,884.0,322.7548,322.9911,322.2527,322.2527,884.0
2024-09-27 12:10:00,327.22,327.32,327.0,327.02,1919.0,322.1739,322.2724,321.9573,321.977,1919.0
2024-09-27 12:20:00,327.27,327.29,326.87,326.9,2355.0,322.2232,322.2429,321.8293,321.8589,2355.0
2024-09-27 12:30:00,326.92,327.26,326.76,327.26,3163.0,321.8786,322.2133,321.721,322.2133,3163.0
2024-09-27 12:40:00,326.97,327.15,326.58,326.97,4272.0,321.9278,322.105,321.5438,321.9278,4272.0
2024-09-27 12:50:00,327.04,327.24,326.81,326.81,1650.0,321.9967,322.1936,321.7703,321.7703,1650.0
2024-09-27 13:00:00,326.94,327.06,326.0,326.0,2108.0,321.8983,322.0164,320.9727,320.9727,2108.0
2024-09-27 13:10:00,325.9,326.15,325.72,325.73,6591.0,320.8743,321.1204,320.6971,320.7069,6591.0
2024-09-27 13:20:00,325.61,326.02,325.61,326.02,9924.0,320.5888,320.9924,320.5888,320.9924,9924.0
2024-09-27 13:30:00,326.09,326.09,325.4,325.59,3847.0,321.0614,321.0614,320.382,320.5691,3847.0
2024-09-27 13:40:00,325.39,325.6,325.28,325.43,2203.0,320.3722,320.5789,320.2639,320.4115,2203.0
2024-09-27 13:50:00,325.43,325.71,325.27,325.38,2376.0,320.4115,320.6872,320.254,320.3623,2376.0
2024-09-27 14:00:00,325.49,325.67,325.12,325.4,5032.0,320.4706,320.6478,320.1063,320.382,5032.0
2024-09-27 14:10:00,325.37,325.69,325.23,325.68,1192.0,320.3525,320.6675,320.2146,320.6577,1192.0
2024-09-27 14:20:00,325.33,325.36,325.14,325.28,4254.0,320.3131,320.3426,320.126,320.2639,4254.0
2024-09-27 14:30:00,325.22,325.23,324.69,325.0,3654.0,320.2048,320.2146,319.6829,319.9882,3654.0
2024-09-27 14:40:00,324.83,326.2,324.83,326.02,2406.0,319.8208,321.1697,319.8208,320.9924,2406.0
2024-09-27 14:50:00,326.04,326.38,325.92,326.23,2477.0,321.0121,321.3469,320.894,321.1992,2477.0
2024-09-27 15:00:00,326.42,326.61,326.23,326.29,2454.0,321.3863,321.5733,321.1992,321.2583,2454.0
2024-09-27 15:10:00,326.44,326.89,326.2,326.69,13780.0,321.406,321.849,321.1697,321.6521,13780.0
2024-09-27 15:20:00,326.85,326.85,325.69,325.98,13372.0,321.8096,321.8096,320.6675,320.9531,13372.0
2024-09-27 15:30:00,325.79,326.04,325.65,325.88,3600.0,320.766,321.0121,320.6281,320.8546,3600.0
2024-09-27 15:40:00,325.86,326.05,325.7,325.88,5847.0,320.8349,321.022,320.6774,320.8546,5847.0
2024-09-27 15:50:00,325.75,326.56,325.72,326.39,30066.0,320.7266,321.5241,320.6971,321.3567,30066.0
2024-09-30 09:30:00,325.35,325.53,323.77,325.38,14644.0,320.3328,320.51,318.7771,320.3623,14644.0
2024-09-30 09:40:00,325.92,325.92,323.52,324.25,5015.0,320.894,320.894,318.531,319.2497,5015.0
2024-09-30 09:50:00,324.33,324.51,322.87,322.87,9590.0,319.3285,319.5057,317.891,317.891,9590.0
2024-09-30 10:00:00,324.28,324.65,324.28,324.55,4884.0,319.2793,319.6436,319.2793,319.5451,4884.0
2024-09-30 10:10:00,324.38,324.4,323.9,323.94,850.0,319.3777,319.3974,318.9051,318.9445,850.0
2024-09-30 10:20:00,324.36,324.36,323.27,323.27,26663.0,319.358,319.358,318.2848,318.2848,26663.0
2024-09-30 10:30:00,323.66,324.2,323.53,324.2,1686.0,318.6688,319.2005,318.5408,319.2005,1686.0
2024-09-30 10:40:00,323.99,325.16,323.9,325.16,1586.0,318.9937,320.1457,318.9051,320.1457,1586.0
2024-09-30 10:50:00,324.95,325.0,324.51,324.51,823.0,319.9389,319.9882,319.5057,319.5057,823.0
2024-09-30 11:00:00,324.73,325.17,324.62,324.94,3817.0,319.7223,320.1555,319.614,319.9291,3817.0
2024-09-30 11:10:00,325.0,325.14,324.74,325.0,3689.0,319.9882,320.126,319.7322,319.9882,3689.0
2024-09-30 11:20:00,324.96,325.02,324.06,324.06,1800.0,319.9488,320.0079,319.0627,319.0627,1800.0
2024-09-30 11:30:00,324.08,324.51,324.08,324.16,2200.0,319.0824,319.5057,319.0824,319.1611,2200.0
2024-09-30 11:40:00,323.92,323.92,323.58,323.58,404.0,318.9248,318.9248,318.5901,318.5901,404.0
2024-09-30 11:50:00,323.65,324.33,323.65,323.92,1450.0,318.659,319.3285,318.659,318.9248,1450.0
2024-09-30 12:00:00,323.8,324.21,323.76,323.76,3271.0,318.8067,319.2104,318.7673,318.7673,3271.0
2024-09-30 12:10:00,323.9,324.14,323.89,324.02,1300.0,318.9051,319.1414,318.8953,319.0233,1300.0
2024-09-30 12:20:00,323.81,324.2,323.81,324.02,4463.0,318.8165,319.2005,318.8165,319.0233,4463.0
2024-09-30 12:30:00,324.02,324.02,323.84,323.88,2051.0,319.0233,319.0233,318.8461,318.8854,2051.0
2024-09-30 12:40:00,323.88,324.3,323.88,324.2,2310.0,318.8854,319.299,318.8854,319.2005,2310.0
2024-09-30 12:50:00,324.18,324.29,324.18,324.25,1298.0,319.1808,319.2891,319.1808,319.2497,1298.0
2024-09-30 13:00:00,324.12,324.2,323.82,324.0,2165.0,319.1217,319.2005,318.8264,319.0036,2165.0
2024-09-30 13:10:00,324.1,324.43,323.88,323.88,7591.0,319.102,319.427,318.8854,318.8854,7591.0
2024-09-30 13:20:00,323.77,324.0,323.67,323.67,986.0,318.7771,319.0036,318.6787,318.6787,986.0
2024-09-30 13:30:00,323.82,323.82,323.55,323.69,1650.0,318.8264,318.8264,318.5605,318.6984,1650.0
2024-09-30 13:40:00,323.69,324.32,323.56,324.13,1991.0,318.6984,319.3187,318.5704,319.1316,1991.0
2024-09-30 13:50:00,324.13,324.46,324.09,324.46,1071.0,319.1316,319.4565,319.0922,319.4565,1071.0
2024-09-30 14:00:00,324.18,324.25,323.66,323.66,1706.0,319.1808,319.2497,318.6688,318.6688,1706.0
2024-09-30 14:10:00,323.51,323.83,322.16,322.27,1669.0,318.5211,318.8362,317.192,317.3003,1669.0
2024-09-30 14:20:00,321.83,321.91,321.33,321.86,3782.0,316.8671,316.9458,316.3748,316.8966,3782.0
2024-09-30 14:30:00,322.25,322.26,321.89,321.94,3856.0,317.2806,317.2904,316.9261,316.9754,3856.0
2024-09-30 14:40:00,322.24,322.5,321.93,321.98,2540.0,317.2707,317.5267,316.9655,317.0147,2540.0
2024-09-30 14:50:00,322.2,322.33,321.94,322.03,4293.0,317.2313,317.3593,316.9754,317.064,4293.0
2024-09-30 15:00:00,321.97,322.34,321.44,322.34,6875.0,317.0049,317.3692,316.4831,317.3692,6875.0
2024-09-30 15:10:00,322.42,322.55,322.19,322.35,6476.0,317.448,317.576,317.2215,317.379,6476.0
2024-09-30 15:20:00,322.57,322.93,322.26,322.5,6016.0,317.5956,317.9501,317.2904,317.5267,6016.0
2024-09-30 15:30:00,322.45,323.02,322.45,322.96,7435.0,317.4775,318.0387,317.4775,317.9796,7435.0
2024-09-30 15:40:00,322.84,323.35,322.84,323.08,11642.0,317.8615,318.3636,317.8615,318.0978,11642.0
2024-09-30 15:50:00,323.14,324.19,323.14,323.79,47100.0,318.1569,319.1907,318.1569,318.7968,47100.0
2024-10-01 09:30:00,323.5,323.5,322.52,322.79,6856.0,318.5113,318.5113,317.5464,317.8122,6856.0
2024-10-01 09:40:00,322.87,324.15,322.86,324.15,1026.0,317.891,319.1513,317.8812,319.1513,1026.0
2024-10-01 09:50:00,324.13,325.57,323.95,325.56,1772.0,319.1316,320.5494,318.9544,320.5395,1772.0
2024-10-01 10:00:00,324.82,326.16,323.37,323.37,4445.0,319.8109,321.1303,318.3833,318.3833,4445.0
2024-10-01 10:10:00,322.57,323.76,321.85,322.16,12543.0,317.5956,318.7673,316.8867,317.192,12543.0
2024-10-01 10:20:00,322.9,324.02,322.6,322.6,6145.0,317.9206,319.0233,317.6252,317.6252,6145.0
2024-10-01 10:30:00,322.75,323.94,322.46,323.44,2268.0,317.7729,318.9445,317.4873,318.4522,2268.0
2024-10-01 10:40:00,323.33,324.08,323.0,323.65,8717.0,318.3439,319.0824,318.019,318.659,8717.0
2024-10-01 10:50:00,323.22,323.51,322.86,323.22,2460.0,318.2356,318.5211,317.8812,318.2356,2460.0
2024-10-01 11:00:00,323.27,323.37,322.72,322.8,5530.0,318.2848,318.3833,317.7433,317.8221,5530.0
2024-10-01 11:10:00,322.93,323.54,322.49,323.5,8156.0,317.9501,318.5507,317.5169,318.5113,8156.0
2024-10-01 11:20:00,323.84,324.86,323.84,324.86,968.0,318.8461,319.8503,318.8461,319.8503,968.0
2024-10-01 11:30:00,324.7,325.27,324.67,325.27,1125.0,319.6928,320.254,319.6633,320.254,1125.0
2024-10-01 11:40:00,325.33,325.83,325.27,325.6,932.0,320.3131,320.8054,320.254,320.5789,932.0
2024-10-01 11:50:00,325.61,325.94,325.6,325.78,2101.0,320.5888,320.9137,320.5789,320.7561,2101.0
2024-10-01 12:00:00,325.5,325.89,325.26,325.89,844.0,320.4805,320.8644,320.2442,320.8644,844.0
2024-10-01 12:10:00,325.72,326.13,325.37,326.13,4962.0,320.6971,321.1007,320.3525,321.1007,4962.0
2024-10-01 12:20:00,325.85,325.85,325.33,325.73,1860.0,320.8251,320.8251,320.3131,320.7069,1860.0
2024-10-01 12:30:00,325.73,325.73,324.81,325.38,2804.0,320.7069,320.7069,319.8011,320.3623,2804.0
2024-10-01 12:40:00,325.88,325.88,325.04,325.05,2192.0,320.8546,320.8546,320.0276,320.0374,2192.0
2024-10-01 12:50:00,325.32,326.35,325.32,326.15,2363.0,320.3032,321.3174,320.3032,321.1204,2363.0
2024-10-01 13:00:00,326.15,326.16,325.03,325.03,1815.0,321.1204,321.1303,320.0177,320.0177,1815.0
2024-10-01 13:10:00,325.56,325.6,325.03,325.03,3746.0,320.5395,320.5789,320.0177,320.0177,3746.0
2024-10-01 13:20:00,325.23,325.43,325.22,325.35,2096.0,320.2146,320.4115,320.2048,320.3328,2096.0
2024-10-01 13:30:00,325.34,325.8,324.99,325.8,4224.0,320.3229,320.7758,319.9783,320.7758,4224.0
2024-10-01 13:40:00,325.55,326.28,325.54,325.75,4973.0,320.5297,321.2484,320.5198,320.7266,4973.0
2024-10-01 13:50:00,325.57,326.36,325.57,326.36,2912.0,320.5494,321.3272,320.5494,321.3272,2912.0
2024-10-01 14:00:00,326.71,326.75,326.4,326.57,3573.0,321.6718,321.7112,321.3666,321.534,3573.0
2024-10-01 14:10:00,326.55,327.14,326.39,327.14,2359.0,321.5143,322.0952,321.3567,322.0952,2359.0
2024-10-01 14:20:00,326.76,327.05,326.76,326.87,1181.0,321.721,322.0066,321.721,321.8293,1181.0
2024-10-01 14:30:00,326.95,327.27,326.34,326.43,3673.0,321.9081,322.2232,321.3075,321.3961,3673.0
2024-10-01 14:40:00,326.18,326.18,325.9,325.9,600.0,321.15,321.15,320.8743,320.8743,600.0
2024-10-01 14:50:00,326.0,326.29,326.0,326.04,2809.0,320.9727,321.2583,320.9727,321.0121,2809.0
2024-10-01 15:00:00,325.9,326.47,325.87,326.47,5332.0,320.8743,321.4355,320.8448,321.4355,5332.0
2024-10-01 15:10:00,326.33,326.65,326.28,326.47,4469.0,321.2977,321.6127,321.2484,321.4355,4469.0
2024-10-01 15:20:00,326.66,327.31,326.65,327.19,8282.0,321.6226,322.2625,321.6127,322.1444,8282.0
2024-10-01 15:30:00,327.19,327.31,326.91,327.23,9269.0,322.1444,322.2625,321.8687,322.1838,9269.0
2024-10-01 15:40:00,327.12,327.32,326.98,327.06,6327.0,322.0755,322.2724,321.9376,322.0164,6327.0
2024-10-01 15:50:00,326.91,327.15,325.23,326.1,72370.0,321.8687,322.105,320.2146,321.0712,72370.0
2024-10-02 09:30:00,325.05,326.28,323.13,324.03,12202.0,320.0374,321.2484,318.147,319.0331,12202.0
2024-10-02 09:40:00,323.47,326.28,323.45,325.86,4278.0,318.4818,321.2484,318.4621,320.8349,4278.0
2024-10-02 09:50:00,326.27,326.27,325.39,325.39,2352.0,321.2386,321.2386,320.3722,320.3722,2352.0
2024-10-02 10:00:00,325.5,326.44,325.5,326.14,5175.0,320.4805,321.406,320.4805,321.1106,5175.0
2024-10-02 10:10:00,326.15,326.55,325.62,326.55,5118.0,321.1204,321.5143,320.5986,321.5143,5118.0
2024-10-02 10:20:00,326.71,327.26,325.48,327.26,4191.0,321.6718,322.2133,320.4608,322.2133,4191.0
2024-10-02 10:30:00,326.52,327.5,326.52,326.89,3079.0,321.4847,322.4496,321.4847,321.849,3079.0
2024-10-02 10:40:00,326.88,327.39,326.56,327.06,1809.0,321.8392,322.3413,321.5241,322.0164,1809.0
2024-10-02 10:50:00,326.95,327.01,326.49,326.81,2300.0,321.9081,321.9672,321.4552,321.7703,2300.0
2024-10-02 11:00:00,326.75,326.87,326.37,326.83,2004.0,321.7112,321.8293,321.337,321.7899,2004.0
2024-10-02 11:10:00,326.66,326.66,326.17,326.17,3317.0,321.6226,321.6226,321.1401,321.1401,3317.0
2024-10-02 11:20:00,326.41,326.41,325.69,325.9,1769.0,321.3764,321.3764,320.6675,320.8743,1769.0
2024-10-02 11:30:00,326.23,326.49,325.85,326.44,4568.0,321.1992,321.4552,320.8251,321.406,4568.0
2024-10-02 11:40:00,326.02,326.65,326.02,326.6,1865.0,320.9924,321.6127,320.9924,321.5635,1865.0
2024-10-02 11:50:00,326.4,326.6,326.12,326.13,1058.0,321.3666,321.5635,321.0909,321.1007,1058.0
2024-10-02 12:00:00,326.06,326.06,325.48,325.74,1880.0,321.0318,321.0318,320.4608,320.7168,1880.0
2024-10-02 12:10:00,325.87,325.88,325.36,325.65,4510.0,320.8448,320.8546,320.3426,320.6281,4510.0
2024-10-02 12:20:00,325.41,325.85,325.41,325.51,3465.0,320.3918,320.8251,320.3918,320.4903,3465.0
2024-10-02 12:30:00,325.49,325.67,324.77,324.89,2555.0,320.4706,320.6478,319.7617,319.8799,2555.0
2024-10-02 12:40:00,325.14,325.41,324.75,324.86,5422.0,320.126,320.3918,319.742,319.8503,5422.0
2024-10-02 12:50:00,324.96,324.98,324.77,324.77,601.0,319.9488,319.9685,319.7617,319.7617,601.0
2024-10-02 13:00:00,324.65,324.69,324.26,324.5,2860.0,319.6436,319.6829,319.2596,319.4959,2860.0
2024-10-02 13:10:00,324.55,324.55,324.33,324.42,800.0,319.5451,319.5451,319.3285,319.4171,800.0
2024-10-02 13:20:00,324.58,324.91,324.51,324.91,2213.0,319.5746,319.8996,319.5057,319.8996,2213.0
2024-10-02 13:30:00,324.6,324.6,324.21,324.52,1417.0,319.5943,319.5943,319.2104,319.5156,1417.0
2024-10-02 13:40:00,324.4,324.92,324.24,324.92,3066.0,319.3974,319.9094,319.2399,319.9094,3066.0
2024-10-02 13:50:00,325.13,325.25,324.98,325.25,903.0,320.1162,320.2343,319.9685,320.2343,903.0
2024-10-02 14:00:00,324.94,324.94,324.63,324.63,600.0,319.9291,319.9291,319.6239,319.6239,600.0
2024-10-02 14:10:00,324.55,324.55,324.01,324.02,850.0,319.5451,319.5451,319.0134,319.0233,850.0
2024-10-02 14:20:00,324.17,324.32,323.7,324.13,3957.0,319.171,319.3187,318.7082,319.1316,3957.0
2024-10-02 14:30:00,323.74,324.79,323.74,324.79,3073.0,318.7476,319.7814,318.7476,319.7814,3073.0
2024-10-02 14:40:00,324.79,324.89,324.57,324.89,2108.0,319.7814,319.8799,319.5648,319.8799,2108.0
2024-10-02 14:50:00,324.97,325.0,324.96,324.99,1624.0,319.9586,319.9882,319.9488,319.9783,1624.0
2024-10-02 15:00:00,324.83,325.24,324.82,324.82,1793.0,319.8208,320.2245,319.8109,319.8109,1793.0
2024-10-02 15:10:00,324.98,324.98,324.57,324.75,1571.0,319.9685,319.9685,319.5648,319.742,1571.0
2024-10-02 15:20:00,324.58,324.98,324.38,324.91,3667.0,319.5746,319.9685,319.3777,319.8996,3667.0
2024-10-02 15:30:00,324.98,324.98,324.43,324.43,3061.0,319.9685,319.9685,319.427,319.427,3061.0
2024-10-02 15:40:00,324.42,324.73,324.41,324.55,4142.0,319.4171,319.7223,319.4073,319.5451,4142.0
2024-10-02 15:50:00,324.51,325.15,324.41,325.05,26488.0,319.5057,320.1359,319.4073,320.0374,26488.0
2024-10-03 09:30:00,323.9,326.69,323.9,324.93,12010.0,318.9051,321.6521,318.9051,319.9192,12010.0
2024-10-03 09:40:00,325.0,325.0,322.03,322.3,2796.0,319.9882,319.9882,317.064,317.3298,2796.0
2024-10-03 09:50:00,322.48,324.97,322.47,324.73,2656.0,317.507,319.9586,317.4972,319.7223,2656.0
2024-10-03 10:00:00,324.71,325.65,324.04,325.21,4847.0,319.7026,320.6281,319.043,320.1949,4847.0
2024-10-03 10:10:00,325.34,325.6,324.76,325.59,5407.0,320.3229,320.5789,319.7519,320.5691,5407.0
2024-10-03 10:20:00,325.4,325.59,323.63,325.1,3097.0,320.382,320.5691,318.6393,320.0866,3097.0
2024-10-03 10:30:00,325.21,325.71,324.61,325.24,1632.0,320.1949,320.6872,319.6042,320.2245,1632.0
2024-10-03 10:40:00,324.65,325.46,324.15,325.46,1999.0,319.6436,320.4411,319.1513,320.4411,1999.0
2024-10-03 10:50:00,325.36,325.74,325.09,325.55,7860.0,320.3426,320.7168,320.0768,320.5297,7860.0
2024-10-03 11:00:00,325.51,325.94,325.5,325.86,2500.0,320.4903,320.9137,320.4805,320.8349,2500.0
2024-10-03 11:10:00,325.91,326.49,325.75,326.22,2028.0,320.8841,321.4552,320.7266,321.1894,2028.0
2024-10-03 11:20:00,326.48,326.93,326.39,326.59,2645.0,321.4453,321.8884,321.3567,321.5536,2645.0
2024-10-03 11:30:00,326.94,327.52,326.8,327.22,5339.0,321.8983,322.4693,321.7604,322.1739,5339.0
2024-10-03 11:40:00,327.24,327.5,327.16,327.25,1867.0,322.1936,322.4496,322.1149,322.2035,1867.0
2024-10-03 11:50:00,327.18,327.5,327.18,327.2,1167.0,322.1346,322.4496,322.1346,322.1542,1167.0
2024-10-03 12:00:00,327.26,327.48,327.0,327.25,1021.0,322.2133,322.4299,321.9573,322.2035,1021.0
2024-10-03 12:10:00,327.25,327.69,327.25,327.69,1202.0,322.2035,322.6367,322.2035,322.6367,1202.0
2024-10-03 12:20:00,327.65,327.73,327.23,327.24,2656.0,322.5973,322.6761,322.1838,322.1936,2656.0
2024-10-03 12:30:00,327.24,327.24,325.95,325.95,2426.0,322.1936,322.1936,320.9235,320.9235,2426.0
2024-10-03 12:40:00,325.84,325.99,325.09,325.1,3192.0,320.8152,320.9629,320.0768,320.0866,3192.0
2024-10-03 12:50:00,325.02,325.35,324.64,325.2,3292.0,320.0079,320.3328,319.6337,320.1851,3292.0
2024-10-03 13:00:00,324.87,324.87,324.43,324.61,1342.0,319.8602,319.8602,319.427,319.6042,1342.0
2024-10-03 13:10:00,324.84,324.92,324.25,324.37,1848.0,319.8306,319.9094,319.2497,319.3679,1848.0
2024-10-03 13:20:00,324.66,325.02,324.33,324.33,4181.0,319.6534,320.0079,319.3285,319.3285,4181.0
2024-10-03 13:30:00,324.35,324.57,323.94,323.94,1010.0,319.3482,319.5648,318.9445,318.9445,1010.0
2024-10-03 13:40:00,323.6,323.92,323.38,323.81,2304.0,318.6098,318.9248,318.3932,318.8165,2304.0
2024-10-03 13:50:00,323.59,323.95,323.56,323.88,1420.0,318.5999,318.9544,318.5704,318.8854,1420.0
2024-10-03 14:00:00,323.82,324.22,323.62,324.13,2449.0,318.8264,319.2202,318.6295,319.1316,2449.0
2024-10-03 14:10:00,324.29,324.63,324.29,324.46,1237.0,319.2891,319.6239,319.2891,319.4565,1237.0
2024-10-03 14:20:00,324.74,324.96,324.4,324.81,2833.0,319.7322,319.9488,319.3974,319.8011,2833.0
2024-10-03 14:30:00,324.64,324.8,324.48,324.8,3250.0,319.6337,319.7913,319.4762,319.7913,3250.0
2024-10-03 14:40:00,324.77,325.04,324.74,324.81,6911.0,319.7617,320.0276,319.7322,319.8011,6911.0
2024-10-03 14:50:00,324.88,325.1,324.82,324.82,1708.0,319.87,320.0866,319.8109,319.8109,1708.0
2024-10-03 15:00:00,324.78,325.05,324.68,324.77,2306.0,319.7716,320.0374,319.6731,319.7617,2306.0
2024-10-03 15:10:00,324.75,325.05,324.48,324.81,2278.0,319.742,320.0374,319.4762,319.8011,2278.0
2024-10-03 15:20:00,324.94,325.34,324.93,325.11,6002.0,319.9291,320.3229,319.9192,320.0965,6002.0
2024-10-03 15:30:00,325.11,325.42,325.1,325.22,3482.0,320.0965,320.4017,320.0866,320.2048,3482.0
2024-10-03 15:40:00,325.19,326.07,325.18,326.0,9811.0,320.1752,321.0417,320.1654,320.9727,9811.0
2024-10-03 15:50:00,325.99,327.36,325.76,327.17,48075.0,320.9629,322.3118,320.7364,322.1247,48075.0
2024-10-04 09:30:00,327.5,328.5,326.03,326.67,13119.0,322.4496,323.4342,321.0023,321.6324,13119.0
2024-10-04 09:40:00,326.77,328.83,326.77,328.83,19096.0,321.7309,323.7591,321.7309,323.7591,19096.0
2024-10-04 09:50:00,328.44,328.91,327.81,328.61,10946.0,323.3751,323.8379,322.7548,323.5425,10946.0
2024-10-04 10:00:00,328.36,329.68,328.35,328.36,7031.0,323.2964,324.596,323.2865,323.2964,7031.0
2024-10-04 10:10:00,328.05,330.15,328.05,329.95,16400.0,322.9911,325.0588,322.9911,324.8618,16400.0
2024-10-04 10:20:00,330.0,330.0,328.26,329.24,5146.0,324.9111,324.9111,323.1979,324.1628,5146.0
2024-10-04 10:30:00,329.26,330.14,328.2,328.22,8405.0,324.1825,325.0489,323.1388,323.1585,8405.0
2024-10-04 10:40:00,328.42,329.08,328.21,328.75,2063.0,323.3554,324.0053,323.1487,323.6803,2063.0
2024-10-04 10:50:00,329.07,329.48,328.67,329.05,1200.0,323.9954,324.3991,323.6016,323.9757,1200.0
2024-10-04 11:00:00,328.83,329.32,328.82,329.28,2530.0,323.7591,324.2416,323.7493,324.2022,2530.0
2024-10-04 11:10:00,329.31,329.44,328.66,329.32,41514.0,324.2317,324.3597,323.5917,324.2416,41514.0
2024-10-04 11:20:00,329.05,329.31,328.48,329.11,2607.0,323.9757,324.2317,323.4145,324.0348,2607.0
2024-10-04 11:30:00,329.1,329.43,328.92,329.42,1986.0,324.0249,324.3499,323.8477,324.34,1986.0
2024-10-04 11:40:00,329.56,330.44,329.56,330.44,9124.0,324.4778,325.3443,324.4778,325.3443,9124.0
2024-10-04 11:50:00,330.36,331.01,330.19,331.01,12265.0,325.2655,325.9055,325.0981,325.9055,12265.0
2024-10-04 12:00:00,331.0,331.04,329.91,329.91,2131.0,325.8956,325.935,324.8225,324.8225,2131.0
2024-10-04 12:10:00,329.86,330.54,329.86,330.54,5193.0,324.7732,325.4427,324.7732,325.4427,5193.0
2024-10-04 12:20:00,330.42,330.81,329.69,330.09,4138.0,325.3246,325.7086,324.6058,324.9997,4138.0
2024-10-04 12:30:00,329.75,330.89,329.4,330.49,9383.0,324.6649,325.7873,324.3203,325.3935,9383.0
2024-10-04 12:40:00,330.53,330.67,329.85,330.02,8139.0,325.4329,325.5707,324.7634,324.9308,8139.0
2024-10-04 12:50:00,330.0,330.04,329.61,329.8,7865.0,324.9111,324.9504,324.5271,324.7141,7865.0
2024-10-04 13:00:00,329.71,329.98,329.24,329.58,3003.0,324.6255,324.8914,324.1628,324.4975,3003.0
2024-10-04 13:10:00,329.58,329.98,329.47,329.98,6092.0,324.4975,324.8914,324.3892,324.8914,6092.0
2024-10-04 13:20:00,329.97,330.05,329.15,329.25,2703.0,324.8815,324.9603,324.0742,324.1726,2703.0
2024-10-04 13:30:00,329.03,329.35,328.84,328.84,2275.0,323.956,324.2711,323.769,323.769,2275.0
2024-10-04 13:40:00,328.78,329.5,328.78,329.27,3378.0,323.7099,324.4188,323.7099,324.1923,3378.0
2024-10-04 13:50:00,329.23,329.23,328.53,328.54,6680.0,324.1529,324.1529,323.4637,323.4736,6680.0
2024-10-04 14:00:00,328.57,328.86,328.36,328.56,5887.0,323.5031,323.7886,323.2964,323.4933,5887.0
2024-10-04 14:10:00,328.63,329.05,328.42,328.95,2823.0,323.5622,323.9757,323.3554,323.8773,2823.0
2024-10-04 14:20:00,329.0,329.03,328.54,328.71,1800.0,323.9265,323.956,323.4736,323.641,1800.0
2024-10-04 14:30:00,328.41,328.9,328.4,328.77,2981.0,323.3456,323.828,323.3357,323.7,2981.0
2024-10-04 14:40:00,328.81,329.19,328.81,328.86,4010.0,323.7394,324.1136,323.7394,323.7886,4010.0
2024-10-04 14:50:00,328.96,329.08,328.78,328.81,4865.0,323.8871,324.0053,323.7099,323.7394,4865.0
2024-10-04 15:00:00,328.85,329.14,328.85,328.99,4508.0,323.7788,324.0643,323.7788,323.9166,4508.0
2024-10-04 15:10:00,328.9,329.29,328.77,328.81,10198.0,323.828,324.212,323.7,323.7394,10198.0
2024-10-04 15:20:00,328.94,330.0,328.94,329.69,55872.0,323.8674,324.9111,323.8674,324.6058,55872.0
2024-10-04 15:30:00,329.61,330.8,329.53,330.4,7524.0,324.5271,325.6987,324.4483,325.3049,7524.0
2024-10-04 15:40:00,330.42,330.8,330.38,330.8,4972.0,325.3246,325.6987,325.2852,325.6987,4972.0
2024-10-04 15:50:00,330.85,331.89,330.66,331.67,25732.0,325.748,326.7719,325.5609,326.5553,25732.0
2024-10-07 09:30:00,330.7,330.7,330.7,330.7,7395.0,325.6003,325.6003,325.6003,325.6003,7395.0
2024-10-07 09:40:00,329.47,331.04,329.47,329.74,1891.0,324.3892,325.935,324.3892,324.6551,1891.0
2024-10-07 09:50:00,330.14,330.26,329.2,329.21,1877.0,325.0489,325.1671,324.1234,324.1332,1877.0
2024-10-07 10:00:00,329.62,330.4,329.17,330.14,4609.0,324.5369,325.3049,324.0939,325.0489,4609.0
2024-10-07 10:10:00,330.53,331.05,330.38,330.64,1482.0,325.4329,325.9449,325.2852,325.5412,1482.0
2024-10-07 10:20:00,330.67,331.13,330.57,331.1,2000.0,325.5707,326.0236,325.4723,325.9941,2000.0
2024-10-07 10:30:00,330.98,331.46,330.7,331.27,2347.0,325.876,326.3485,325.6003,326.1615,2347.0
2024-10-07 10:40:00,331.27,331.94,331.27,331.71,2994.0,326.1615,326.8211,326.1615,326.5947,2994.0
2024-10-07 10:50:00,332.0,332.06,331.79,331.79,1441.0,326.8802,326.9393,326.6735,326.6735,1441.0
2024-10-07 11:00:00,331.85,332.58,331.72,332.58,1102.0,326.7325,327.4513,326.6045,327.4513,1102.0
2024-10-07 11:10:00,332.42,332.52,332.24,332.52,500.0,327.2937,327.3922,327.1165,327.3922,500.0
2024-10-07 11:20:00,332.94,333.29,332.75,332.97,2098.0,327.8057,328.1503,327.6187,327.8353,2098.0
2024-10-07 11:30:00,332.86,333.16,332.74,332.98,4164.0,327.727,328.0223,327.6088,327.8451,4164.0
2024-10-07 11:40:00,332.98,333.43,332.98,333.43,2601.0,327.8451,328.2882,327.8451,328.2882,2601.0
2024-10-07 11:50:00,333.24,333.48,333.09,333.34,6217.0,328.1011,328.3374,327.9534,328.1996,6217.0
2024-10-07 12:00:00,333.15,333.19,333.0,333.04,1261.0,328.0125,328.0519,327.8648,327.9042,1261.0
2024-10-07 12:10:00,332.89,333.04,332.57,332.65,1680.0,327.7565,327.9042,327.4414,327.5202,1680.0
2024-10-07 12:20:00,332.69,332.99,332.58,332.99,1186.0,327.5596,327.855,327.4513,327.855,1186.0
2024-10-07 12:30:00,332.82,332.93,332.49,332.49,5142.0,327.6876,327.7959,327.3627,327.3627,5142.0
2024-10-07 12:40:00,332.54,332.54,332.05,332.08,1003.0,327.4119,327.4119,326.9295,326.959,1003.0
2024-10-07 12:50:00,332.26,332.49,332.0,332.18,2421.0,327.1362,327.3627,326.8802,327.0574,2421.0
2024-10-07 13:00:00,332.13,332.37,332.11,332.18,2335.0,327.0082,327.2445,326.9885,327.0574,2335.0
2024-10-07 13:10:00,332.04,333.01,332.04,332.99,5352.0,326.9196,327.8746,326.9196,327.855,5352.0
2024-10-07 13:20:00,332.87,333.01,332.73,332.84,700.0,327.7368,327.8746,327.599,327.7073,700.0
2024-10-07 13:30:00,332.7,332.81,332.34,332.34,1730.0,327.5694,327.6777,327.215,327.215,1730.0
2024-10-07 13:40:00,332.21,332.21,331.86,331.86,1710.0,327.087,327.087,326.7424,326.7424,1710.0
2024-10-07 13:50:00,331.78,331.86,331.52,331.53,2948.0,326.6636,326.7424,326.4076,326.4175,2948.0
2024-10-07 14:00:00,331.37,331.51,331.21,331.35,1304.0,326.2599,326.3978,326.1024,326.2402,1304.0
2024-10-07 14:10:00,331.49,331.53,331.22,331.3,900.0,326.3781,326.4175,326.1123,326.191,900.0
2024-10-07 14:20:00,331.28,331.29,331.09,331.23,4811.0,326.1713,326.1812,325.9843,326.1221,4811.0
2024-10-07 14:30:00,331.09,331.12,330.03,330.74,5067.0,325.9843,326.0138,324.9406,325.6397,5067.0
2024-10-07 14:40:00,331.02,331.02,329.98,330.15,2416.0,325.9153,325.9153,324.8914,325.0588,2416.0
2024-10-07 14:50:00,330.21,330.43,329.98,330.04,2492.0,325.1178,325.3344,324.8914,324.9504,2492.0
2024-10-07 15:00:00,330.09,330.94,329.96,330.94,2318.0,324.9997,325.8366,324.8717,325.8366,2318.0
2024-10-07 15:10:00,330.83,331.33,330.65,331.06,2741.0,325.7283,326.2206,325.551,325.9547,2741.0
2024-10-07 15:20:00,331.13,331.3,331.0,331.15,1600.0,326.0236,326.191,325.8956,326.0433,1600.0
2024-10-07 15:30:00,331.15,331.42,330.92,331.04,4555.0,326.0433,326.3092,325.8169,325.935,4555.0
2024-10-07 15:40:00,331.03,331.7,330.91,331.69,4966.0,325.9252,326.5848,325.807,326.575,4966.0
2024-10-07 15:50:00,331.47,332.44,331.41,332.0,22338.0,326.3584,327.3134,326.2993,326.8802,22338.0
2024-10-08 09:30:00,330.0,332.0,326.72,327.03,14344.0,324.9111,326.8802,321.6816,321.9869,14344.0
2024-10-08 09:40:00,326.82,327.13,324.4,325.25,10707.0,321.7801,322.0853,319.3974,320.2343,10707.0
2024-10-08 09:50:00,324.84,326.16,324.84,326.16,6719.0,319.8306,321.1303,319.8306,321.1303,6719.0
2024-10-08 10:00:00,326.64,327.2,326.11,326.94,3395.0,321.6029,322.1542,321.0811,321.8983,3395.0
2024-10-08 10:10:00,327.0,327.14,325.82,326.46,16753.0,321.9573,322.0952,320.7955,321.4257,16753.0
2024-10-08 10:20:00,326.2,326.31,325.62,325.97,5181.0,321.1697,321.278,320.5986,320.9432,5181.0
2024-10-08 10:30:00,325.85,326.05,325.37,326.05,8637.0,320.8251,321.022,320.3525,321.022,8637.0
2024-10-08 10:40:00,326.6,328.77,326.6,328.3,3585.0,321.5635,323.7,321.5635,323.2373,3585.0
2024-10-08 10:50:00,327.8,328.19,327.24,327.24,5118.0,322.745,323.129,322.1936,322.1936,5118.0
2024-10-08 11:00:00,327.86,328.07,327.0,327.44,2563.0,322.8041,323.0108,321.9573,322.3905,2563.0
2024-10-08 11:10:00,327.23,328.14,327.23,327.89,2512.0,322.1838,323.0797,322.1838,322.8336,2512.0
2024-10-08 11:20:00,327.88,328.32,327.04,327.44,8318.0,322.8238,323.257,321.9967,322.3905,8318.0
2024-10-08 11:30:00,327.79,328.16,327.29,327.92,2696.0,322.7351,323.0994,322.2429,322.8631,2696.0
2024-10-08 11:40:00,328.18,328.18,327.6,327.81,1300.0,323.1191,323.1191,322.5481,322.7548,1300.0
2024-10-08 11:50:00,327.81,328.42,327.64,328.42,2521.0,322.7548,323.3554,322.5875,323.3554,2521.0
2024-10-08 12:00:00,328.34,328.36,327.77,328.25,1904.0,323.2767,323.2964,322.7155,323.1881,1904.0
2024-10-08 12:10:00,328.3,328.31,328.01,328.08,902.0,323.2373,323.2471,322.9518,323.0207,902.0
2024-10-08 12:20:00,328.21,329.07,328.08,329.07,1738.0,323.1487,323.9954,323.0207,323.9954,1738.0
2024-10-08 12:30:00,329.02,329.14,328.82,329.14,581.0,323.9462,324.0643,323.7493,324.0643,581.0
2024-10-08 12:40:00,329.22,329.22,328.72,328.86,1217.0,324.1431,324.1431,323.6508,323.7886,1217.0
2024-10-08 12:50:00,328.9,329.02,328.82,328.92,1250.0,323.828,323.9462,323.7493,323.8477,1250.0
2024-10-08 13:00:00,328.8,328.8,327.92,327.93,1189.0,323.7296,323.7296,322.8631,322.873,1189.0
2024-10-08 13:10:00,327.9,328.24,327.69,327.88,2070.0,322.8434,323.1782,322.6367,322.8238,2070.0
2024-10-08 13:20:00,327.88,328.16,327.87,328.07,2204.0,322.8238,323.0994,322.8139,323.0108,2204.0
2024-10-08 13:30:00,328.08,328.27,327.93,328.27,3094.0,323.0207,323.2077,322.873,323.2077,3094.0
2024-10-08 13:40:00,327.88,327.88,327.64,327.64,1050.0,322.8238,322.8238,322.5875,322.5875,1050.0
2024-10-08 13:50:00,327.81,328.17,327.8,328.06,1209.0,322.7548,323.1093,322.745,323.001,1209.0
2024-10-08 14:00:00,328.25,328.57,328.25,328.57,655.0,323.1881,323.5031,323.1881,323.5031,655.0
2024-10-08 14:10:00,328.31,328.54,328.25,328.37,925.0,323.2471,323.4736,323.1881,323.3062,925.0
2024-10-08 14:20:00,328.51,328.51,328.24,328.24,1241.0,323.444,323.444,323.1782,323.1782,1241.0
2024-10-08 14:30:00,328.48,329.25,328.44,329.24,1652.0,323.4145,324.1726,323.3751,324.1628,1652.0
2024-10-08 14:40:00,329.21,329.21,328.99,329.0,833.0,324.1332,324.1332,323.9166,323.9265,833.0
2024-10-08 14:50:00,328.69,328.95,328.36,328.95,1998.0,323.6213,323.8773,323.2964,323.8773,1998.0
2024-10-08 15:00:00,328.79,328.9,328.53,328.76,2924.0,323.7197,323.828,323.4637,323.6902,2924.0
2024-10-08 15:10:00,328.84,329.1,328.79,328.96,1923.0,323.769,324.0249,323.7197,323.8871,1923.0
2024-10-08 15:20:00,328.94,329.17,328.72,329.17,2762.0,323.8674,324.0939,323.6508,324.0939,2762.0
2024-10-08 15:30:00,328.95,329.34,328.92,329.34,1109.0,323.8773,324.2612,323.8477,324.2612,1109.0
2024-10-08 15:40:00,329.2,329.5,329.11,329.5,4740.0,324.1234,324.4188,324.0348,324.4188,4740.0
2024-10-08 15:50:00,329.48,330.23,329.42,329.53,35164.0,324.3991,325.1375,324.34,324.4483,35164.0
2024-10-09 09:30:00,331.5,331.5,329.94,331.0,6370.0,326.3879,326.3879,324.852,325.8956,6370.0
2024-10-09 09:40:00,332.45,332.45,332.08,332.23,900.0,327.3233,327.3233,326.959,327.1067,900.0
2024-10-09 09:50:00,332.31,333.97,331.86,333.25,4710.0,327.1854,328.8198,326.7424,328.1109,4710.0
2024-10-09 10:00:00,332.44,332.51,332.44,332.5,532.0,327.3134,327.3824,327.3134,327.3725,532.0
2024-10-09 10:10:00,332.06,332.22,331.35,331.35,1107.0,326.9393,327.0968,326.2402,326.2402,1107.0
2024-10-09 10:20:00,331.34,331.4,330.94,331.4,300.0,326.2304,326.2895,325.8366,326.2895,300.0
2024-10-09 10:30:00,331.22,331.32,330.96,331.03,703.0,326.1123,326.2107,325.8563,325.9252,703.0
2024-10-09 10:40:00,331.11,331.6,330.78,331.6,1492.0,326.0039,326.4864,325.679,326.4864,1492.0
2024-10-09 10:50:00,331.59,331.87,331.28,331.53,1829.0,326.4765,326.7522,326.1713,326.4175,1829.0
2024-10-09 11:00:00,331.43,331.82,331.16,331.48,2403.0,326.319,326.703,326.0532,326.3682,2403.0
2024-10-09 11:10:00,331.48,332.34,331.47,332.34,600.0,326.3682,327.215,326.3584,327.215,600.0
2024-10-09 11:20:00,332.2,332.77,332.17,332.77,2035.0,327.0771,327.6383,327.0476,327.6383,2035.0
2024-10-09 11:30:00,332.66,333.06,332.66,332.89,1162.0,327.53,327.9239,327.53,327.7565,1162.0
2024-10-09 11:40:00,333.0,333.75,333.0,333.67,1552.0,327.8648,328.6032,327.8648,328.5245,1552.0
2024-10-09 11:50:00,333.7,333.7,333.42,333.5,1301.0,328.554,328.554,328.2783,328.3571,1301.0
2024-10-09 12:00:00,333.36,334.64,333.36,334.64,9191.0,328.2192,329.4795,328.2192,329.4795,9191.0
2024-10-09 12:10:00,334.64,334.64,334.14,334.49,3698.0,329.4795,329.4795,328.9872,329.3318,3698.0
2024-10-09 12:20:00,334.65,334.99,334.3,334.3,9466.0,329.4894,329.8241,329.1448,329.1448,9466.0
2024-10-09 12:30:00,334.34,334.34,333.57,333.79,1880.0,329.1841,329.1841,328.426,328.6426,1880.0
2024-10-09 12:40:00,333.74,333.79,333.58,333.58,1581.0,328.5934,328.6426,328.4359,328.4359,1581.0
2024-10-09 12:50:00,333.43,333.43,332.17,332.17,2334.0,328.2882,328.2882,327.0476,327.0476,2334.0
2024-10-09 13:00:00,332.27,332.53,331.87,332.27,3104.0,327.1461,327.402,326.7522,327.1461,3104.0
2024-10-09 13:10:00,332.55,332.79,332.11,332.79,1232.0,327.4217,327.658,326.9885,327.658,1232.0
2024-10-09 13:20:00,332.8,332.86,332.55,332.55,1125.0,327.6679,327.727,327.4217,327.4217,1125.0
2024-10-09 13:30:00,332.85,332.85,332.37,332.53,1285.0,327.7171,327.7171,327.2445,327.402,1285.0
2024-10-09 13:40:00,332.3,332.76,332.3,332.69,1947.0,327.1756,327.6285,327.1756,327.5596,1947.0
2024-10-09 13:50:00,332.67,332.67,332.04,332.11,1879.0,327.5399,327.5399,326.9196,326.9885,1879.0
2024-10-09 14:00:00,331.94,332.09,331.7,332.07,900.0,326.8211,326.9688,326.5848,326.9491,900.0
2024-10-09 14:10:00,332.16,332.16,331.6,331.6,1600.0,327.0378,327.0378,326.4864,326.4864,1600.0
2024-10-09 14:20:00,331.56,331.76,331.3,331.66,1527.0,326.447,326.6439,326.191,326.5455,1527.0
2024-10-09 14:30:00,331.47,331.75,331.39,331.54,2055.0,326.3584,326.6341,326.2796,326.4273,2055.0
2024-10-09 14:40:00,331.54,331.84,330.95,331.01,5581.0,326.4273,326.7227,325.8464,325.9055,5581.0
2024-10-09 14:50:00,331.16,331.65,330.8,331.52,3918.0,326.0532,326.5356,325.6987,326.4076,3918.0
2024-10-09 15:00:00,331.71,331.71,331.18,331.32,3052.0,326.5947,326.5947,326.0729,326.2107,3052.0
2024-10-09 15:10:00,331.54,332.1,331.08,332.1,3369.0,326.4273,326.9787,325.9744,326.9787,3369.0
2024-10-09 15:20:00,331.95,331.95,331.41,331.67,4024.0,326.831,326.831,326.2993,326.5553,4024.0
2024-10-09 15:30:00,331.73,332.42,331.71,332.2,3666.0,326.6144,327.2937,326.5947,327.0771,3666.0
2024-10-09 15:40:00,332.26,332.71,331.98,332.62,9553.0,327.1362,327.5793,326.8605,327.4907,9553.0
2024-10-09 15:50:00,332.75,333.29,332.39,332.8,26354.0,327.6187,328.1503,327.2642,327.6679,26354.0
2024-10-10 09:30:00,333.75,333.75,330.46,330.46,10157.0,328.6032,328.6032,325.364,325.364,10157.0
2024-10-10 09:40:00,330.96,331.18,330.09,330.67,1978.0,325.8563,326.0729,324.9997,325.5707,1978.0
2024-10-10 09:50:00,330.5,333.37,330.5,333.37,2881.0,325.4034,328.2291,325.4034,328.2291,2881.0
2024-10-10 10:00:00,332.35,332.79,331.76,332.61,1996.0,327.2248,327.658,326.6439,327.4808,1996.0
2024-10-10 10:10:00,332.29,332.85,332.16,332.53,1515.0,327.1658,327.7171,327.0378,327.402,1515.0
2024-10-10 10:20:00,332.53,332.78,331.78,332.05,10930.0,327.402,327.6482,326.6636,326.9295,10930.0
2024-10-10 10:30:00,332.05,332.73,331.57,332.34,1261.0,326.9295,327.599,326.4569,327.215,1261.0
2024-10-10 10:40:00,332.17,332.41,331.96,332.41,300.0,327.0476,327.2839,326.8408,327.2839,300.0
2024-10-10 10:50:00,331.8,331.8,330.84,330.84,4712.0,326.6833,326.6833,325.7381,325.7381,4712.0
2024-10-10 11:00:00,330.91,331.76,330.15,331.76,11415.0,325.807,326.6439,325.0588,326.6439,11415.0
2024-10-10 11:10:00,331.42,331.95,331.34,331.63,2529.0,326.3092,326.831,326.2304,326.5159,2529.0
2024-10-10 11:20:00,331.93,331.93,331.37,331.76,1650.0,326.8113,326.8113,326.2599,326.6439,1650.0
2024-10-10 11:30:00,331.66,331.86,331.34,331.57,900.0,326.5455,326.7424,326.2304,326.4569,900.0
2024-10-10 11:40:00,331.64,332.22,331.63,332.14,1513.0,326.5258,327.0968,326.5159,327.0181,1513.0
2024-10-10 11:50:00,331.71,332.04,331.55,332.01,2221.0,326.5947,326.9196,326.4372,326.8901,2221.0
2024-10-10 12:00:00,332.28,332.28,332.0,332.25,1475.0,327.1559,327.1559,326.8802,327.1264,1475.0
2024-10-10 12:10:00,332.13,332.48,331.8,332.48,3048.0,327.0082,327.3528,326.6833,327.3528,3048.0
2024-10-10 12:20:00,332.44,332.71,332.18,332.61,1485.0,327.3134,327.5793,327.0574,327.4808,1485.0
2024-10-10 12:30:00,332.67,332.78,332.19,332.67,3074.0,327.5399,327.6482,327.0673,327.5399,3074.0
2024-10-10 12:40:00,332.69,332.7,331.72,332.12,2630.0,327.5596,327.5694,326.6045,326.9984,2630.0
2024-10-10 12:50:00,332.13,332.39,331.83,332.06,6088.0,327.0082,327.2642,326.7128,326.9393,6088.0
2024-10-10 13:00:00,332.08,332.34,331.77,331.98,4065.0,326.959,327.215,326.6538,326.8605,4065.0
2024-10-10 13:10:00,332.19,332.91,331.98,332.87,2024.0,327.0673,327.7762,326.8605,327.7368,2024.0
2024-10-10 13:20:00,332.75,332.99,332.63,332.66,1117.0,327.6187,327.855,327.5005,327.53,1117.0
2024-10-10 13:30:00,332.7,332.7,332.43,332.58,1970.0,327.5694,327.5694,327.3036,327.4513,1970.0
2024-10-10 13:40:00,332.61,332.86,332.29,332.47,4806.0,327.4808,327.727,327.1658,327.343,4806.0
2024-10-10 13:50:00,332.36,332.45,331.76,332.37,3139.0,327.2347,327.3233,326.6439,327.2445,3139.0
2024-10-10 14:00:00,331.94,331.94,331.3,331.31,861.0,326.8211,326.8211,326.191,326.2009,861.0
2024-10-10 14:10:00,331.46,331.89,331.16,331.89,3524.0,326.3485,326.7719,326.0532,326.7719,3524.0
2024-10-10 14:20:00,332.03,332.03,331.89,331.9,504.0,326.9098,326.9098,326.7719,326.7818,504.0
2024-10-10 14:30:00,331.9,331.9,331.84,331.84,205.0,326.7818,326.7818,326.7227,326.7227,205.0
2024-10-10 14:40:00,331.88,332.12,331.56,331.79,5082.0,326.7621,326.9984,326.447,326.6735,5082.0
2024-10-10 14:50:00,331.55,331.92,331.49,331.58,3672.0,326.4372,326.8015,326.3781,326.4667,3672.0
2024-10-10 15:00:00,331.56,331.59,331.46,331.59,1468.0,326.447,326.4765,326.3485,326.4765,1468.0
2024-10-10 15:10:00,331.59,331.98,331.56,331.56,2617.0,326.4765,326.8605,326.447,326.447,2617.0
2024-10-10 15:20:00,331.43,332.05,331.43,331.9,5036.0,326.319,326.9295,326.319,326.7818,5036.0
2024-10-10 15:30:00,331.88,332.41,331.83,332.41,2725.0,326.7621,327.2839,326.7128,327.2839,2725.0
2024-10-10 15:40:00,332.64,332.72,332.38,332.43,4167.0,327.5104,327.5891,327.2544,327.3036,4167.0
2024-10-10 15:50:00,332.33,332.99,332.21,332.85,16398.0,327.2051,327.855,327.087,327.7171,16398.0
2024-10-11 09:30:00,333.73,335.46,333.03,334.0,13105.0,328.5835,330.2869,327.8943,328.8494,13105.0
2024-10-11 09:40:00,334.65,335.15,334.36,334.91,3337.0,329.4894,329.9816,329.2038,329.7453,3337.0
2024-10-11 09:50:00,334.9,335.8,334.89,335.67,1811.0,329.7355,330.6216,329.7257,330.4936,1811.0
2024-10-11 10:00:00,335.37,336.53,335.37,336.25,4914.0,330.1983,331.3404,330.1983,331.0647,4914.0
2024-10-11 10:10:00,336.47,336.53,336.08,336.53,1664.0,331.2813,331.3404,330.8973,331.3404,1664.0
2024-10-11 10:20:00,336.25,336.59,336.25,336.54,1437.0,331.0647,331.3994,331.0647,331.3502,1437.0
2024-10-11 10:30:00,336.54,337.1,336.44,336.44,2307.0,331.3502,331.9016,331.2518,331.2518,2307.0
2024-10-11 10:40:00,336.64,337.53,336.63,337.4,5544.0,331.4487,332.3249,331.4388,332.1969,5544.0
2024-10-11 10:50:00,337.38,337.59,337.24,337.29,2132.0,332.1773,332.384,332.0394,332.0886,2132.0
2024-10-11 11:00:00,337.28,337.49,336.8,337.44,4153.0,332.0788,332.2856,331.6062,332.2363,4153.0
2024-10-11 11:10:00,337.51,337.6,337.49,337.49,800.0,332.3053,332.3939,332.2856,332.2856,800.0
2024-10-11 11:20:00,337.46,337.46,336.81,336.87,1699.0,332.256,332.256,331.616,331.6751,1699.0
2024-10-11 11:30:00,336.73,337.26,336.57,337.22,3014.0,331.5373,332.0591,331.3797,332.0197,3014.0
2024-10-11 11:40:00,337.24,337.25,336.86,337.02,2466.0,332.0394,332.0493,331.6653,331.8228,2466.0
2024-10-11 11:50:00,337.05,337.23,337.01,337.03,1929.0,331.8523,332.0296,331.813,331.8327,1929.0
2024-10-11 12:00:00,337.15,337.15,336.5,336.5,1542.0,331.9508,331.9508,331.3108,331.3108,1542.0
2024-10-11 12:10:00,336.39,336.58,335.87,335.87,916.0,331.2025,331.3896,330.6905,330.6905,916.0
2024-10-11 12:20:00,335.71,335.71,335.12,335.12,2124.0,330.533,330.533,329.9521,329.9521,2124.0
2024-10-11 12:30:00,335.37,335.65,335.18,335.2,1644.0,330.1983,330.4739,330.0112,330.0309,1644.0
2024-10-11 12:40:00,335.31,335.34,334.96,335.17,2774.0,330.1392,330.1687,329.7946,330.0013,2774.0
2024-10-11 12:50:00,335.18,335.5,334.94,335.5,3120.0,330.0112,330.3262,329.7749,330.3262,3120.0
2024-10-11 13:00:00,335.37,335.54,335.13,335.13,2055.0,330.1983,330.3656,329.962,329.962,2055.0
2024-10-11 13:10:00,335.17,335.5,335.13,335.37,853.0,330.0013,330.3262,329.962,330.1983,853.0
2024-10-11 13:20:00,335.32,335.5,335.21,335.21,600.0,330.149,330.3262,330.0407,330.0407,600.0
2024-10-11 13:30:00,335.5,335.5,335.17,335.48,1863.0,330.3262,330.3262,330.0013,330.3066,1863.0
2024-10-11 13:40:00,335.59,336.11,335.58,336.11,1250.0,330.4149,330.9268,330.405,330.9268,1250.0
2024-10-11 13:50:00,336.05,336.17,335.88,335.96,2900.0,330.8678,330.9859,330.7004,330.7792,2900.0
2024-10-11 14:00:00,336.15,336.15,335.83,336.05,1052.0,330.9662,330.9662,330.6512,330.8678,1052.0
2024-10-11 14:10:00,335.9,336.24,335.9,336.13,1179.0,330.7201,331.0548,330.7201,330.9465,1179.0
2024-10-11 14:20:00,336.0,336.14,335.93,335.96,1202.0,330.8185,330.9564,330.7496,330.7792,1202.0
2024-10-11 14:30:00,336.11,336.27,335.74,335.79,4270.0,330.9268,331.0844,330.5625,330.6118,4270.0
2024-10-11 14:40:00,335.71,336.13,335.71,336.04,1768.0,330.533,330.9465,330.533,330.8579,1768.0
2024-10-11 14:50:00,336.18,336.23,336.05,336.12,2551.0,330.9958,331.045,330.8678,330.9367,2551.0
2024-10-11 15:00:00,336.12,336.36,336.03,336.25,2491.0,330.9367,331.173,330.8481,331.0647,2491.0
2024-10-11 15:10:00,336.39,336.73,336.34,336.49,2467.0,331.2025,331.5373,331.1533,331.301,2467.0
2024-10-11 15:20:00,336.41,336.47,336.11,336.21,1635.0,331.2222,331.2813,330.9268,331.0253,1635.0
2024-10-11 15:30:00,336.05,336.2,335.88,336.09,4061.0,330.8678,331.0155,330.7004,330.9072,4061.0
2024-10-11 15:40:00,336.09,336.33,336.0,336.25,8167.0,330.9072,331.1434,330.8185,331.0647,8167.0
2024-10-11 15:50:00,336.22,336.34,335.69,336.08,32793.0,331.0351,331.1533,330.5133,330.8973,32793.0
2024-10-14 09:30:00,335.25,335.25,333.61,334.69,18311.0,330.0801,330.0801,328.4654,329.5287,18311.0
2024-10-14 09:40:00,334.46,335.81,334.43,335.81,3567.0,329.3023,330.6315,329.2727,330.6315,3567.0
2024-10-14 09:50:00,335.31,336.48,334.95,336.44,3770.0,330.1392,331.2911,329.7847,331.2518,3770.0
2024-10-14 10:00:00,336.15,336.28,335.72,336.03,3086.0,330.9662,331.0942,330.5429,330.8481,3086.0
2024-10-14 10:10:00,336.2,336.7,335.87,335.87,5124.0,331.0155,331.5077,330.6905,330.6905,5124.0
2024-10-14 10:20:00,335.66,336.07,335.54,335.61,2205.0,330.4838,330.8875,330.3656,330.4346,2205.0
2024-10-14 10:30:00,335.67,336.96,335.67,336.74,5115.0,330.4936,331.7637,330.4936,331.5471,5115.0
2024-10-14 10:40:00,336.9,337.51,336.9,337.21,1956.0,331.7047,332.3053,331.7047,332.0099,1956.0
2024-10-14 10:50:00,337.25,337.79,337.02,337.4,2703.0,332.0493,332.5809,331.8228,332.1969,2703.0
2024-10-14 11:00:00,337.59,338.38,337.58,338.38,6006.0,332.384,333.1618,332.3742,333.1618,6006.0
2024-10-14 11:10:00,338.63,338.63,338.14,338.41,1810.0,333.408,333.408,332.9255,333.1914,1810.0
2024-10-14 11:20:00,338.3,338.47,337.89,338.32,2620.0,333.0831,333.2504,332.6794,333.1028,2620.0
2024-10-14 11:30:00,337.96,337.98,337.68,337.68,2108.0,332.7483,332.768,332.4726,332.4726,2108.0
2024-10-14 11:40:00,337.96,338.07,337.36,337.59,1706.0,332.7483,332.8566,332.1576,332.384,1706.0
2024-10-14 11:50:00,337.33,337.87,337.33,337.87,2332.0,332.128,332.6597,332.128,332.6597,2332.0
2024-10-14 12:00:00,337.67,337.93,337.67,337.93,401.0,332.4628,332.7188,332.4628,332.7188,401.0
2024-10-14 12:10:00,337.93,337.93,337.55,337.67,2640.0,332.7188,332.7188,332.3446,332.4628,2640.0
2024-10-14 12:20:00,337.76,337.92,337.51,337.52,1134.0,332.5514,332.7089,332.3053,332.3151,1134.0
2024-10-14 12:30:00,337.75,337.75,337.42,337.57,2135.0,332.5416,332.5416,332.2166,332.3643,2135.0
2024-10-14 12:40:00,337.4,337.46,337.1,337.33,2628.0,332.1969,332.256,331.9016,332.128,2628.0
2024-10-14 12:50:00,337.28,337.52,337.15,337.51,1817.0,332.0788,332.3151,331.9508,332.3053,1817.0
2024-10-14 13:00:00,337.61,337.62,337.37,337.44,1530.0,332.4037,332.4136,332.1674,332.2363,1530.0
2024-10-14 13:10:00,337.48,337.48,337.0,337.0,1205.0,332.2757,332.2757,331.8031,331.8031,1205.0
2024-10-14 13:20:00,337.02,337.38,336.92,336.92,1713.0,331.8228,332.1773,331.7244,331.7244,1713.0
2024-10-14 13:30:00,337.07,337.38,337.01,337.33,3045.0,331.872,332.1773,331.813,332.128,3045.0
2024-10-14 13:40:00,337.43,337.54,337.36,337.37,1102.0,332.2265,332.3348,332.1576,332.1674,1102.0
2024-10-14 13:50:00,337.59,337.81,337.59,337.68,1501.0,332.384,332.6006,332.384,332.4726,1501.0
2024-10-14 14:00:00,337.65,338.1,337.63,338.1,1445.0,332.4431,332.8862,332.4234,332.8862,1445.0
2024-10-14 14:10:00,338.04,338.36,338.04,338.16,1608.0,332.8271,333.1421,332.8271,332.9452,1608.0
2024-10-14 14:20:00,338.02,338.27,338.02,338.06,1267.0,332.8074,333.0535,332.8074,332.8468,1267.0
2024-10-14 14:30:00,338.0,338.38,338.0,338.38,1763.0,332.7877,333.1618,332.7877,333.1618,1763.0
2024-10-14 14:40:00,338.31,338.44,338.03,338.07,6562.0,333.0929,333.2209,332.8172,332.8566,6562.0
2024-10-14 14:50:00,338.08,338.13,337.73,337.74,1437.0,332.8665,332.9157,332.5219,332.5317,1437.0
2024-10-14 15:00:00,337.67,337.92,337.56,337.69,5130.0,332.4628,332.7089,332.3545,332.4825,5130.0
2024-10-14 15:10:00,337.69,337.99,337.5,337.98,2528.0,332.4825,332.7779,332.2954,332.768,2528.0
2024-10-14 15:20:00,337.87,338.22,337.86,338.13,1927.0,332.6597,333.0043,332.6499,332.9157,1927.0
2024-10-14 15:30:00,338.05,338.05,337.26,337.29,8014.0,332.8369,332.8369,332.0591,332.0886,8014.0
2024-10-14 15:40:00,337.36,338.08,337.29,338.03,7743.0,332.1576,332.8665,332.0886,332.8172,7743.0
2024-10-14 15:50:00,338.09,338.78,337.92,338.44,19825.0,332.8763,333.5557,332.7089,333.2209,19825.0
2024-10-15 09:30:00,337.39,339.78,337.0,337.17,11212.0,332.1871,334.5402,331.8031,331.9705,11212.0
2024-10-15 09:40:00,337.17,338.57,337.16,338.37,5354.0,331.9705,333.3489,331.9606,333.152,5354.0
2024-10-15 09:50:00,338.01,338.01,335.86,336.38,3584.0,332.7975,332.7975,330.6807,331.1927,3584.0
2024-10-15 10:00:00,336.38,337.28,336.38,337.0,3597.0,331.1927,332.0788,331.1927,331.8031,3597.0
2024-10-15 10:10:00,337.16,338.15,337.15,338.15,6327.0,331.9606,332.9354,331.9508,332.9354,6327.0
2024-10-15 10:20:00,338.48,338.48,337.77,338.02,2620.0,333.2603,333.2603,332.5612,332.8074,2620.0
2024-10-15 10:30:00,337.73,338.0,336.94,336.94,7450.0,332.5219,332.7877,331.744,331.744,7450.0
2024-10-15 10:40:00,336.86,337.33,336.53,337.33,6242.0,331.6653,332.128,331.3404,332.128,6242.0
2024-10-15 10:50:00,337.22,337.92,337.21,337.71,2995.0,332.0197,332.7089,332.0099,332.5022,2995.0
2024-10-15 11:00:00,337.75,338.06,337.74,338.02,1363.0,332.5416,332.8468,332.5317,332.8074,1363.0
2024-10-15 11:10:00,337.98,338.07,337.54,337.58,3231.0,332.768,332.8566,332.3348,332.3742,3231.0
2024-10-15 11:20:00,337.61,337.96,337.6,337.96,600.0,332.4037,332.7483,332.3939,332.7483,600.0
2024-10-15 11:30:00,337.88,337.98,337.38,337.38,2072.0,332.6695,332.768,332.1773,332.1773,2072.0
2024-10-15 11:40:00,337.36,338.07,337.36,337.68,1815.0,332.1576,332.8566,332.1576,332.4726,1815.0
2024-10-15 11:50:00,337.45,337.76,337.33,337.59,2179.0,332.2462,332.5514,332.128,332.384,2179.0
2024-10-15 12:00:00,337.42,337.99,337.29,337.99,3498.0,332.2166,332.7779,332.0886,332.7779,3498.0
2024-10-15 12:10:00,337.78,337.95,337.72,337.89,1000.0,332.5711,332.7385,332.512,332.6794,1000.0
2024-10-15 12:20:00,337.75,338.17,337.75,338.1,500.0,332.5416,332.9551,332.5416,332.8862,500.0
2024-10-15 12:30:00,337.96,338.53,337.96,338.36,2295.0,332.7483,333.3095,332.7483,333.1421,2295.0
2024-10-15 12:40:00,338.23,338.25,337.75,337.91,1685.0,333.0141,333.0338,332.5416,332.6991,1685.0
2024-10-15 12:50:00,337.63,337.72,337.57,337.72,470.0,332.4234,332.512,332.3643,332.512,470.0
2024-10-15 13:00:00,337.52,337.52,336.99,337.15,1000.0,332.3151,332.3151,331.7933,331.9508,1000.0
2024-10-15 13:10:00,336.93,336.97,336.57,336.63,1208.0,331.7342,331.7736,331.3797,331.4388,1208.0
2024-10-15 13:20:00,336.63,336.63,336.4,336.4,964.0,331.4388,331.4388,331.2124,331.2124,964.0
2024-10-15 13:30:00,336.62,337.13,336.41,337.13,2244.0,331.429,331.9311,331.2222,331.9311,2244.0
2024-10-15 13:40:00,337.27,337.27,336.97,336.98,500.0,332.069,332.069,331.7736,331.7834,500.0
2024-10-15 13:50:00,336.73,336.73,336.38,336.38,500.0,331.5373,331.5373,331.1927,331.1927,500.0
2024-10-15 14:00:00,336.39,336.61,336.23,336.23,1800.0,331.2025,331.4191,331.045,331.045,1800.0
2024-10-15 14:10:00,336.04,336.24,336.0,336.24,1603.0,330.8579,331.0548,330.8185,331.0548,1603.0
2024-10-15 14:20:00,336.28,336.44,335.7,335.71,1200.0,331.0942,331.2518,330.5232,330.533,1200.0
2024-10-15 14:30:00,335.78,336.05,335.77,335.92,1661.0,330.6019,330.8678,330.5921,330.7398,1661.0
2024-10-15 14:40:00,335.94,336.02,335.72,335.72,800.0,330.7595,330.8382,330.5429,330.5429,800.0
2024-10-15 14:50:00,335.85,336.0,335.63,335.79,3275.0,330.6709,330.8185,330.4542,330.6118,3275.0
2024-10-15 15:00:00,335.79,335.79,335.3,335.51,1617.0,330.6118,330.6118,330.1293,330.3361,1617.0
2024-10-15 15:10:00,335.34,335.64,335.04,335.23,3865.0,330.1687,330.4641,329.8733,330.0604,3865.0
2024-10-15 15:20:00,335.25,335.37,333.69,333.69,9556.0,330.0801,330.1983,328.5442,328.5442,9556.0
2024-10-15 15:30:00,333.77,333.77,333.16,333.4,8463.0,328.6229,328.6229,328.0223,328.2586,8463.0
2024-10-15 15:40:00,333.5,334.26,333.28,333.87,31099.0,328.3571,329.1054,328.1405,328.7214,31099.0
2024-10-15 15:50:00,333.85,333.85,332.24,332.93,42783.0,328.7017,328.7017,327.1165,327.7959,42783.0
2024-10-16 09:30:00,333.67,333.93,331.74,332.96,9589.0,328.5245,328.7805,326.6242,327.8254,9589.0
2024-10-16 09:40:00,333.28,334.94,332.59,333.9,7441.0,328.1405,329.7749,327.4611,328.7509,7441.0
2024-10-16 09:50:00,333.86,334.26,332.73,333.5,11848.0,328.7115,329.1054,327.599,328.3571,11848.0
2024-10-16 10:00:00,333.81,334.6,333.81,334.37,5628.0,328.6623,329.4401,328.6623,329.2137,5628.0
2024-10-16 10:10:00,333.98,334.75,333.55,334.75,22019.0,328.8297,329.5878,328.4063,329.5878,22019.0
2024-10-16 10:20:00,334.75,335.0,334.42,334.46,8303.0,329.5878,329.834,329.2629,329.3023,8303.0
2024-10-16 10:30:00,334.36,335.0,334.36,334.73,1618.0,329.2038,329.834,329.2038,329.5681,1618.0
2024-10-16 10:40:00,334.45,334.45,333.94,334.13,8819.0,329.2924,329.2924,328.7903,328.9774,8819.0
2024-10-16 10:50:00,334.41,334.51,334.27,334.31,2478.0,329.2531,329.3515,329.1152,329.1546,2478.0
2024-10-16 11:00:00,334.31,334.31,332.85,332.85,2965.0,329.1546,329.1546,327.7171,327.7171,2965.0
2024-10-16 11:10:00,333.0,333.41,333.0,333.28,1903.0,327.8648,328.2685,327.8648,328.1405,1903.0
2024-10-16 11:20:00,333.33,333.5,332.87,333.13,3022.0,328.1897,328.3571,327.7368,327.9928,3022.0
2024-10-16 11:30:00,333.01,333.07,332.8,333.02,988.0,327.8746,327.9337,327.6679,327.8845,988.0
2024-10-16 11:40:00,332.88,332.89,332.24,332.24,1438.0,327.7467,327.7565,327.1165,327.1165,1438.0
2024-10-16 11:50:00,332.39,333.25,332.35,333.25,7818.0,327.2642,328.1109,327.2248,328.1109,7818.0
2024-10-16 12:00:00,333.22,333.23,332.82,332.82,4438.0,328.0814,328.0913,327.6876,327.6876,4438.0
2024-10-16 12:10:00,332.81,333.07,332.54,332.89,7246.0,327.6777,327.9337,327.4119,327.7565,7246.0
2024-10-16 12:20:00,332.81,332.91,332.51,332.69,5932.0,327.6777,327.7762,327.3824,327.5596,5932.0
2024-10-16 12:30:00,332.63,332.63,332.41,332.6,1936.0,327.5005,327.5005,327.2839,327.471,1936.0
2024-10-16 12:40:00,332.51,332.53,332.12,332.31,2100.0,327.3824,327.402,326.9984,327.1854,2100.0
2024-10-16 12:50:00,332.3,332.5,332.13,332.26,2599.0,327.1756,327.3725,327.0082,327.1362,2599.0
2024-10-16 13:00:00,332.26,332.26,331.86,331.86,2174.0,327.1362,327.1362,326.7424,326.7424,2174.0
2024-10-16 13:10:00,331.94,332.16,331.86,331.87,2227.0,326.8211,327.0378,326.7424,326.7522,2227.0
2024-10-16 13:20:00,331.86,332.3,331.84,332.1,1200.0,326.7424,327.1756,326.7227,326.9787,1200.0
2024-10-16 13:30:00,332.1,332.16,331.64,331.77,2029.0,326.9787,327.0378,326.5258,326.6538,2029.0
2024-10-16 13:40:00,331.71,331.8,331.38,331.38,3485.0,326.5947,326.6833,326.2698,326.2698,3485.0
2024-10-16 13:50:00,331.38,331.87,331.24,331.87,3986.0,326.2698,326.7522,326.1319,326.7522,3986.0
2024-10-16 14:00:00,332.1,332.48,331.99,332.48,2298.0,326.9787,327.3528,326.8704,327.3528,2298.0
2024-10-16 14:10:00,332.52,332.72,332.45,332.63,1627.0,327.3922,327.5891,327.3233,327.5005,1627.0
2024-10-16 14:20:00,332.79,333.18,332.79,332.99,1162.0,327.658,328.042,327.658,327.855,1162.0
2024-10-16 14:30:00,332.89,333.05,332.73,332.79,3628.0,327.7565,327.914,327.599,327.658,3628.0
2024-10-16 14:40:00,332.77,333.2,332.64,333.19,8928.0,327.6383,328.0617,327.5104,328.0519,8928.0
2024-10-16 14:50:00,333.14,333.16,332.6,332.63,4515.0,328.0026,328.0223,327.471,327.5005,4515.0
2024-10-16 15:00:00,332.56,332.67,332.47,332.54,3726.0,327.4316,327.5399,327.343,327.4119,3726.0
2024-10-16 15:10:00,332.68,333.15,332.66,333.05,4623.0,327.5497,328.0125,327.53,327.914,4623.0
2024-10-16 15:20:00,333.01,333.16,332.7,332.7,3278.0,327.8746,328.0223,327.5694,327.5694,3278.0
2024-10-16 15:30:00,332.63,332.78,332.39,332.78,5681.0,327.5005,327.6482,327.2642,327.6482,5681.0
2024-10-16 15:40:00,332.81,332.82,332.27,332.27,6097.0,327.6777,327.6876,327.1461,327.1461,6097.0
2024-10-16 15:50:00,332.41,334.27,332.41,333.7,84058.0,327.2839,329.1152,327.2839,328.554,84058.0
2024-10-17 09:30:00,335.0,335.0,332.38,332.52,7784.0,329.834,329.834,327.2544,327.3922,7784.0
2024-10-17 09:40:00,333.61,334.17,332.46,333.73,3485.0,328.4654,329.0168,327.3331,328.5835,3485.0
2024-10-17 09:50:00,334.27,335.0,333.97,334.31,1591.0,329.1152,329.834,328.8198,329.1546,1591.0
2024-10-17 10:00:00,334.83,334.89,333.05,333.71,2183.0,329.6666,329.7257,327.914,328.5639,2183.0
2024-10-17 10:10:00,333.62,334.5,333.36,333.36,1516.0,328.4752,329.3417,328.2192,328.2192,1516.0
2024-10-17 10:20:00,333.11,333.14,332.03,332.03,3014.0,327.9731,328.0026,326.9098,326.9098,3014.0
2024-10-17 10:30:00,332.5,332.87,332.11,332.87,3776.0,327.3725,327.7368,326.9885,327.7368,3776.0
2024-10-17 10:40:00,333.23,333.23,332.6,333.02,1685.0,328.0913,328.0913,327.471,327.8845,1685.0
2024-10-17 10:50:00,333.18,333.18,332.54,332.61,1136.0,328.042,328.042,327.4119,327.4808,1136.0
2024-10-17 11:00:00,332.7,332.86,332.14,332.32,1133.0,327.5694,327.727,327.0181,327.1953,1133.0
2024-10-17 11:10:00,332.28,332.6,332.0,332.39,4294.0,327.1559,327.471,326.8802,327.2642,4294.0
2024-10-17 11:20:00,332.25,332.3,332.06,332.3,848.0,327.1264,327.1756,326.9393,327.1756,848.0
2024-10-17 11:30:00,332.59,332.99,332.59,332.93,1149.0,327.4611,327.855,327.4611,327.7959,1149.0
2024-10-17 11:40:00,332.87,333.01,332.7,332.7,565.0,327.7368,327.8746,327.5694,327.5694,565.0
2024-10-17 11:50:00,332.92,333.25,332.92,333.1,756.0,327.786,328.1109,327.786,327.9633,756.0
2024-10-17 12:00:00,333.06,333.3,333.02,333.17,901.0,327.9239,328.1602,327.8845,328.0322,901.0
2024-10-17 12:10:00,333.04,333.05,332.98,332.99,402.0,327.9042,327.914,327.8451,327.855,402.0
2024-10-17 12:20:00,332.99,332.99,332.98,332.99,200.0,327.855,327.855,327.8451,327.855,200.0
2024-10-17 12:30:00,332.94,333.6,332.93,333.6,2168.0,327.8057,328.4555,327.7959,328.4555,2168.0
2024-10-17 12:40:00,333.36,333.98,333.36,333.79,1842.0,328.2192,328.8297,328.2192,328.6426,1842.0
2024-10-17 12:50:00,333.72,333.86,333.72,333.75,640.0,328.5737,328.7115,328.5737,328.6032,640.0
2024-10-17 13:00:00,333.6,333.8,333.29,333.52,3381.0,328.4555,328.6525,328.1503,328.3768,3381.0
2024-10-17 13:10:00,333.62,333.89,333.31,333.31,400.0,328.4752,328.7411,328.17,328.17,400.0
2024-10-17 13:20:00,333.32,333.32,333.08,333.15,1586.0,328.1799,328.1799,327.9436,328.0125,1586.0
2024-10-17 13:30:00,333.16,333.35,333.02,333.12,3606.0,328.0223,328.2094,327.8845,327.983,3606.0
2024-10-17 13:40:00,333.13,333.69,333.13,333.69,1704.0,327.9928,328.5442,327.9928,328.5442,1704.0
2024-10-17 13:50:00,333.69,333.69,333.34,333.5,2113.0,328.5442,328.5442,328.1996,328.3571,2113.0
2024-10-17 14:00:00,333.5,333.63,332.93,332.98,2356.0,328.3571,328.4851,327.7959,327.8451,2356.0
2024-10-17 14:10:00,332.84,333.17,332.81,333.12,1910.0,327.7073,328.0322,327.6777,327.983,1910.0
2024-10-17 14:20:00,333.12,333.16,333.01,333.03,1000.0,327.983,328.0223,327.8746,327.8943,1000.0
2024-10-17 14:30:00,333.03,333.17,332.9,332.9,4956.0,327.8943,328.0322,327.7663,327.7663,4956.0
2024-10-17 14:40:00,333.06,333.14,332.68,333.01,4678.0,327.9239,328.0026,327.5497,327.8746,4678.0
2024-10-17 14:50:00,332.9,333.15,332.9,333.04,2831.0,327.7663,328.0125,327.7663,327.9042,2831.0
2024-10-17 15:00:00,333.13,333.37,333.13,333.29,2235.0,327.9928,328.2291,327.9928,328.1503,2235.0
2024-10-17 15:10:00,333.13,333.2,332.89,332.93,2062.0,327.9928,328.0617,327.7565,327.7959,2062.0
2024-10-17 15:20:00,332.94,333.29,332.9,333.04,4862.0,327.8057,328.1503,327.7663,327.9042,4862.0
2024-10-17 15:30:00,333.04,333.29,332.97,333.22,4147.0,327.9042,328.1503,327.8353,328.0814,4147.0
2024-10-17 15:40:00,333.28,333.54,333.01,333.19,5198.0,328.1405,328.3965,327.8746,328.0519,5198.0
2024-10-17 15:50:00,333.05,333.28,332.82,333.07,25362.0,327.914,328.1405,327.6876,327.9337,25362.0
2024-10-18 09:30:00,335.0,340.82,333.08,334.62,60616.0,329.834,335.5642,327.9436,329.4598,60616.0
2024-10-18 09:40:00,334.39,336.92,334.39,336.33,4825.0,329.2334,331.7244,329.2334,331.1434,4825.0
2024-10-18 09:50:00,336.69,336.88,335.37,335.64,7152.0,331.4979,331.685,330.1983,330.4641,7152.0
2024-10-18 10:00:00,335.34,335.8,335.06,335.54,4245.0,330.1687,330.6216,329.893,330.3656,4245.0
2024-10-18 10:10:00,335.48,335.48,334.01,334.52,3166.0,330.3066,330.3066,328.8592,329.3614,3166.0
2024-10-18 10:20:00,334.26,335.11,334.25,335.11,3209.0,329.1054,329.9423,329.0955,329.9423,3209.0
2024-10-18 10:30:00,335.17,335.55,334.91,335.25,1701.0,330.0013,330.3755,329.7453,330.0801,1701.0
2024-10-18 10:40:00,335.33,335.52,335.0,335.21,5234.0,330.1589,330.3459,329.834,330.0407,5234.0
2024-10-18 10:50:00,335.71,336.39,335.68,336.07,2107.0,330.533,331.2025,330.5035,330.8875,2107.0
2024-10-18 11:00:00,335.94,336.34,335.92,336.24,1593.0,330.7595,331.1533,330.7398,331.0548,1593.0
2024-10-18 11:10:00,336.59,336.64,336.24,336.31,700.0,331.3994,331.4487,331.0548,331.1238,700.0
2024-10-18 11:20:00,336.38,336.82,336.14,336.81,1568.0,331.1927,331.6259,330.9564,331.616,1568.0
2024-10-18 11:30:00,337.09,337.27,336.96,337.27,648.0,331.8917,332.069,331.7637,332.069,648.0
2024-10-18 11:40:00,337.21,337.38,336.97,337.2,2633.0,332.0099,332.1773,331.7736,332.0,2633.0
2024-10-18 11:50:00,337.2,337.35,337.04,337.04,955.0,332.0,332.1477,331.8425,331.8425,955.0
2024-10-18 12:00:00,337.35,337.38,337.22,337.38,600.0,332.1477,332.1773,332.0197,332.1773,600.0
2024-10-18 12:10:00,337.41,337.94,337.41,337.6,12304.0,332.2068,332.7286,332.2068,332.3939,12304.0
2024-10-18 12:20:00,337.59,337.82,337.51,337.81,729.0,332.384,332.6105,332.3053,332.6006,729.0
2024-10-18 12:30:00,337.29,337.29,336.56,336.73,2175.0,332.0886,332.0886,331.3699,331.5373,2175.0
2024-10-18 12:40:00,336.36,336.49,336.15,336.49,600.0,331.173,331.301,330.9662,331.301,600.0
2024-10-18 12:50:00,336.07,336.37,335.76,335.76,1388.0,330.8875,331.1828,330.5822,330.5822,1388.0
2024-10-18 13:00:00,336.04,336.09,335.56,335.56,2861.0,330.8579,330.9072,330.3853,330.3853,2861.0
2024-10-18 13:10:00,335.72,335.91,335.44,335.44,1381.0,330.5429,330.7299,330.2672,330.2672,1381.0
2024-10-18 13:20:00,335.52,335.52,335.22,335.37,1528.0,330.3459,330.3459,330.0506,330.1983,1528.0
2024-10-18 13:30:00,335.36,335.61,335.21,335.61,2435.0,330.1884,330.4346,330.0407,330.4346,2435.0
2024-10-18 13:40:00,335.64,335.69,335.13,335.34,5454.0,330.4641,330.5133,329.962,330.1687,5454.0
2024-10-18 13:50:00,335.4,335.42,335.26,335.35,2123.0,330.2278,330.2475,330.0899,330.1786,2123.0
2024-10-18 14:00:00,335.4,335.88,335.1,335.8,10645.0,330.2278,330.7004,329.9324,330.6216,10645.0
2024-10-18 14:10:00,335.8,336.07,335.75,336.03,6353.0,330.6216,330.8875,330.5724,330.8481,6353.0
2024-10-18 14:20:00,336.03,336.04,335.54,335.63,2817.0,330.8481,330.8579,330.3656,330.4542,2817.0
2024-10-18 14:30:00,335.72,335.72,335.52,335.66,1725.0,330.5429,330.5429,330.3459,330.4838,1725.0
2024-10-18 14:40:00,335.6,336.24,335.15,336.24,14758.0,330.4247,331.0548,329.9816,331.0548,14758.0
2024-10-18 14:50:00,336.03,336.11,335.63,336.0,2474.0,330.8481,330.9268,330.4542,330.8185,2474.0
2024-10-18 15:00:00,335.99,335.99,335.6,335.74,3253.0,330.8087,330.8087,330.4247,330.5625,3253.0
2024-10-18 15:10:00,335.61,336.01,335.51,336.01,3085.0,330.4346,330.8284,330.3361,330.8284,3085.0
2024-10-18 15:20:00,336.01,336.01,335.8,335.96,4292.0,330.8284,330.8284,330.6216,330.7792,4292.0
2024-10-18 15:30:00,336.02,336.08,335.67,336.02,4978.0,330.8382,330.8973,330.4936,330.8382,4978.0
2024-10-18 15:40:00,335.88,336.02,335.72,335.77,9335.0,330.7004,330.8382,330.5429,330.5921,9335.0
2024-10-18 15:50:00,335.71,336.06,335.13,335.58,75197.0,330.533,330.8776,329.962,330.405,75197.0
2024-10-21 09:30:00,335.15,337.0,335.0,336.52,7197.0,329.9816,331.8031,329.834,331.3305,7197.0
2024-10-21 09:40:00,335.34,336.04,335.2,335.94,1600.0,330.1687,330.8579,330.0309,330.7595,1600.0
2024-10-21 09:50:00,335.86,336.01,335.22,335.22,701.0,330.6807,330.8284,330.0506,330.0506,701.0
2024-10-21 10:00:00,333.47,335.62,333.46,335.62,1669.0,328.3276,330.4444,328.3177,330.4444,1669.0
2024-10-21 10:10:00,334.72,334.91,334.42,334.42,800.0,329.5583,329.7453,329.2629,329.2629,800.0
2024-10-21 10:20:00,334.22,334.97,333.88,334.05,2929.0,329.066,329.8044,328.7312,328.8986,2929.0
2024-10-21 10:30:00,333.62,334.26,333.61,334.26,1298.0,328.4752,329.1054,328.4654,329.1054,1298.0
2024-10-21 10:40:00,334.54,334.61,333.91,333.92,2113.0,329.3811,329.45,328.7608,328.7706,2113.0
2024-10-21 10:50:00,333.95,334.15,333.67,333.74,2136.0,328.8002,328.9971,328.5245,328.5934,2136.0
2024-10-21 11:00:00,333.62,333.86,333.36,333.66,4028.0,328.4752,328.7115,328.2192,328.5146,4028.0
2024-10-21 11:10:00,333.41,333.68,333.15,333.6,744.0,328.2685,328.5343,328.0125,328.4555,744.0
2024-10-21 11:20:00,333.19,333.58,333.1,333.54,1125.0,328.0519,328.4359,327.9633,328.3965,1125.0
2024-10-21 11:30:00,333.32,333.67,333.09,333.67,2445.0,328.1799,328.5245,327.9534,328.5245,2445.0
2024-10-21 11:40:00,333.74,334.23,333.68,334.23,1942.0,328.5934,329.0758,328.5343,329.0758,1942.0
2024-10-21 11:50:00,334.34,334.57,334.17,334.35,1971.0,329.1841,329.4106,329.0168,329.194,1971.0
2024-10-21 12:00:00,334.35,334.35,333.79,334.09,1304.0,329.194,329.194,328.6426,328.938,1304.0
2024-10-21 12:10:00,334.19,334.2,333.73,334.09,1440.0,329.0365,329.0463,328.5835,328.938,1440.0
2024-10-21 12:20:00,333.85,334.22,333.85,334.22,2327.0,328.7017,329.066,328.7017,329.066,2327.0
2024-10-21 12:30:00,334.41,334.41,334.14,334.21,1288.0,329.2531,329.2531,328.9872,329.0561,1288.0
2024-10-21 12:40:00,334.33,334.6,334.21,334.3,2161.0,329.1743,329.4401,329.0561,329.1448,2161.0
2024-10-21 12:50:00,334.34,334.61,334.34,334.61,300.0,329.1841,329.45,329.1841,329.45,300.0
2024-10-21 13:00:00,334.57,334.77,334.2,334.6,1840.0,329.4106,329.6075,329.0463,329.4401,1840.0
2024-10-21 13:10:00,334.6,334.76,334.46,334.56,2926.0,329.4401,329.5977,329.3023,329.4007,2926.0
2024-10-21 13:20:00,334.67,334.85,334.55,334.69,5452.0,329.509,329.6863,329.3909,329.5287,5452.0
2024-10-21 13:30:00,334.69,334.79,334.48,334.48,4659.0,329.5287,329.6272,329.322,329.322,4659.0
2024-10-21 13:40:00,334.65,335.25,334.64,334.95,2373.0,329.4894,330.0801,329.4795,329.7847,2373.0
2024-10-21 13:50:00,334.96,335.05,334.84,334.97,9435.0,329.7946,329.8832,329.6764,329.8044,9435.0
2024-10-21 14:00:00,335.0,335.08,334.69,334.69,2671.0,329.834,329.9127,329.5287,329.5287,2671.0
2024-10-21 14:10:00,334.73,335.2,334.39,334.92,8733.0,329.5681,330.0309,329.2334,329.7552,8733.0
2024-10-21 14:20:00,334.97,334.97,334.62,334.62,2640.0,329.8044,329.8044,329.4598,329.4598,2640.0
2024-10-21 14:30:00,334.66,334.78,334.53,334.56,1100.0,329.4992,329.6174,329.3712,329.4007,1100.0
2024-10-21 14:40:00,334.53,334.7,334.24,334.24,2047.0,329.3712,329.5386,329.0857,329.0857,2047.0
2024-10-21 14:50:00,334.23,334.23,333.86,333.97,2638.0,329.0758,329.0758,328.7115,328.8198,2638.0
2024-10-21 15:00:00,333.89,334.22,333.82,334.0,6605.0,328.7411,329.066,328.6722,328.8494,6605.0
2024-10-21 15:10:00,333.95,334.8,333.86,334.76,4146.0,328.8002,329.637,328.7115,329.5977,4146.0
2024-10-21 15:20:00,334.72,334.98,334.55,334.71,4500.0,329.5583,329.8143,329.3909,329.5484,4500.0
2024-10-21 15:30:00,334.65,334.65,334.11,334.11,3302.0,329.4894,329.4894,328.9577,328.9577,3302.0
2024-10-21 15:40:00,334.03,334.57,334.02,334.54,3901.0,328.8789,329.4106,328.8691,329.3811,3901.0
2024-10-21 15:50:00,334.41,334.48,333.65,333.65,41289.0,329.2531,329.322,328.5048,328.5048,41289.0
2024-10-22 09:30:00,331.69,331.69,328.6,330.0,10749.0,326.575,326.575,323.5327,324.9111,10749.0
2024-10-22 09:40:00,329.16,330.13,326.46,328.27,9647.0,324.084,325.0391,321.4257,323.2077,9647.0
2024-10-22 09:50:00,328.27,328.54,327.56,328.1,6326.0,323.2077,323.4736,322.5087,323.0404,6326.0
2024-10-22 10:00:00,328.22,328.22,326.9,327.62,4015.0,323.1585,323.1585,321.8589,322.5678,4015.0
2024-10-22 10:10:00,327.4,328.29,327.39,327.76,6276.0,322.3512,323.2274,322.3413,322.7056,6276.0
2024-10-22 10:20:00,327.78,328.28,327.78,328.17,4728.0,322.7253,323.2176,322.7253,323.1093,4728.0
2024-10-22 10:30:00,328.0,328.48,327.64,328.27,2701.0,322.9419,323.4145,322.5875,323.2077,2701.0
2024-10-22 10:40:00,328.01,328.68,328.01,328.49,1408.0,322.9518,323.6114,322.9518,323.4243,1408.0
2024-10-22 10:50:00,328.68,329.09,328.29,328.94,1765.0,323.6114,324.0151,323.2274,323.8674,1765.0
2024-10-22 11:00:00,328.96,329.21,328.62,329.21,3279.0,323.8871,324.1332,323.5523,324.1332,3279.0
2024-10-22 11:10:00,329.19,329.71,329.08,329.51,2621.0,324.1136,324.6255,324.0053,324.4286,2621.0
2024-10-22 11:20:00,329.45,329.75,329.38,329.62,2124.0,324.3695,324.6649,324.3006,324.5369,2124.0
2024-10-22 11:30:00,329.67,329.76,329.32,329.75,2180.0,324.5862,324.6748,324.2416,324.6649,2180.0
2024-10-22 11:40:00,329.76,329.92,329.54,329.74,3806.0,324.6748,324.8323,324.4582,324.6551,3806.0
2024-10-22 11:50:00,329.64,329.9,329.1,329.59,2546.0,324.5566,324.8126,324.0249,324.5074,2546.0
2024-10-22 12:00:00,329.28,330.0,327.25,327.93,29062.0,324.2022,324.9111,322.2035,322.873,29062.0
2024-10-22 12:10:00,327.93,329.82,327.92,328.96,7144.0,322.873,324.7338,322.8631,323.8871,7144.0
2024-10-22 12:20:00,329.0,330.28,328.69,329.75,5737.0,323.9265,325.1867,323.6213,324.6649,5737.0
2024-10-22 12:30:00,330.19,332.1,329.92,332.1,5757.0,325.0981,326.9787,324.8323,326.9787,5757.0
2024-10-22 12:40:00,332.41,332.86,331.61,332.02,6042.0,327.2839,327.727,326.4962,326.8999,6042.0
2024-10-22 12:50:00,332.25,332.25,331.63,331.86,1600.0,327.1264,327.1264,326.5159,326.7424,1600.0
2024-10-22 13:00:00,331.9,332.34,331.21,331.33,2156.0,326.7818,327.215,326.1024,326.2206,2156.0
2024-10-22 13:10:00,331.28,331.71,331.27,331.71,1728.0,326.1713,326.5947,326.1615,326.5947,1728.0
2024-10-22 13:20:00,331.4,332.08,331.4,331.58,1150.0,326.2895,326.959,326.2895,326.4667,1150.0
2024-10-22 13:30:00,331.75,331.89,331.45,331.76,955.0,326.6341,326.7719,326.3387,326.6439,955.0
2024-10-22 13:40:00,331.84,332.46,331.72,332.42,1397.0,326.7227,327.3331,326.6045,327.2937,1397.0
2024-10-22 13:50:00,332.59,332.6,331.71,331.71,1202.0,327.4611,327.471,326.5947,326.5947,1202.0
2024-10-22 14:00:00,331.96,332.33,331.95,332.24,1233.0,326.8408,327.2051,326.831,327.1165,1233.0
2024-10-22 14:10:00,331.99,332.31,331.73,332.11,3547.0,326.8704,327.1854,326.6144,326.9885,3547.0
2024-10-22 14:20:00,332.16,332.16,331.62,332.0,1797.0,327.0378,327.0378,326.5061,326.8802,1797.0
2024-10-22 14:30:00,332.0,332.34,331.98,331.98,1622.0,326.8802,327.215,326.8605,326.8605,1622.0
2024-10-22 14:40:00,332.07,332.07,331.64,331.77,1211.0,326.9491,326.9491,326.5258,326.6538,1211.0
2024-10-22 14:50:00,332.07,332.26,331.1,331.4,6897.0,326.9491,327.1362,325.9941,326.2895,6897.0
2024-10-22 15:00:00,331.16,331.76,331.03,331.75,2946.0,326.0532,326.6439,325.9252,326.6341,2946.0
2024-10-22 15:10:00,331.75,332.12,331.63,331.98,3510.0,326.6341,326.9984,326.5159,326.8605,3510.0
2024-10-22 15:20:00,332.31,332.31,331.54,332.15,6558.0,327.1854,327.1854,326.4273,327.0279,6558.0
2024-10-22 15:30:00,332.18,332.21,331.53,332.21,5521.0,327.0574,327.087,326.4175,327.087,5521.0
2024-10-22 15:40:00,332.15,332.25,331.88,332.06,3885.0,327.0279,327.1264,326.7621,326.9393,3885.0
2024-10-22 15:50:00,331.85,332.02,330.73,330.89,24475.0,326.7325,326.8999,325.6298,325.7873,24475.0
2024-10-23 09:30:00,330.14,331.07,329.43,329.43,5932.0,325.0489,325.9646,324.3499,324.3499,5932.0
2024-10-23 09:40:00,329.76,331.14,329.76,331.02,2910.0,324.6748,326.0335,324.6748,325.9153,2910.0
2024-10-23 09:50:00,331.18,331.18,330.01,330.63,2606.0,326.0729,326.0729,324.9209,325.5313,2606.0
2024-10-23 10:00:00,330.64,332.0,330.38,331.38,3553.0,325.5412,326.8802,325.2852,326.2698,3553.0
2024-10-23 10:10:00,331.44,331.45,330.39,331.22,3761.0,326.3289,326.3387,325.295,326.1123,3761.0
2024-10-23 10:20:00,331.93,333.12,331.91,333.12,2110.0,326.8113,327.983,326.7916,327.983,2110.0
2024-10-23 10:30:00,332.57,332.92,332.31,332.36,2034.0,327.4414,327.786,327.1854,327.2347,2034.0
2024-10-23 10:40:00,332.22,333.04,332.21,332.82,1465.0,327.0968,327.9042,327.087,327.6876,1465.0
2024-10-23 10:50:00,332.79,332.79,330.45,330.89,5196.0,327.658,327.658,325.3541,325.7873,5196.0
2024-10-23 11:00:00,331.4,331.69,330.46,330.76,5640.0,326.2895,326.575,325.364,325.6593,5640.0
2024-10-23 11:10:00,330.87,330.87,330.24,330.39,1864.0,325.7676,325.7676,325.1474,325.295,1864.0
2024-10-23 11:20:00,330.57,330.62,330.13,330.56,1325.0,325.4723,325.5215,325.0391,325.4624,1325.0
2024-10-23 11:30:00,330.79,330.87,330.66,330.87,650.0,325.6889,325.7676,325.5609,325.7676,650.0
2024-10-23 11:40:00,330.93,331.05,330.93,331.05,550.0,325.8267,325.9449,325.8267,325.9449,550.0
2024-10-23 11:50:00,331.05,331.4,331.04,331.17,737.0,325.9449,326.2895,325.935,326.063,737.0
2024-10-23 12:00:00,331.17,331.26,330.75,330.97,1645.0,326.063,326.1516,325.6495,325.8661,1645.0
2024-10-23 12:10:00,331.07,331.07,330.48,330.61,1865.0,325.9646,325.9646,325.3837,325.5117,1865.0
2024-10-23 12:20:00,330.61,330.99,330.55,330.94,5412.0,325.5117,325.8858,325.4526,325.8366,5412.0
2024-10-23 12:30:00,330.54,331.07,330.54,330.62,939.0,325.4427,325.9646,325.4427,325.5215,939.0
2024-10-23 12:40:00,330.87,331.42,330.87,331.42,791.0,325.7676,326.3092,325.7676,326.3092,791.0
2024-10-23 12:50:00,331.5,331.5,331.2,331.38,390.0,326.3879,326.3879,326.0926,326.2698,390.0
2024-10-23 13:00:00,331.09,331.09,330.81,330.83,1162.0,325.9843,325.9843,325.7086,325.7283,1162.0
2024-10-23 13:10:00,330.69,330.7,330.19,330.19,1998.0,325.5904,325.6003,325.0981,325.0981,1998.0
2024-10-23 13:20:00,330.01,330.17,329.71,329.93,2288.0,324.9209,325.0784,324.6255,324.8421,2288.0
2024-10-23 13:30:00,329.82,329.83,329.43,329.68,994.0,324.7338,324.7437,324.3499,324.596,994.0
2024-10-23 13:40:00,329.51,329.7,329.51,329.7,685.0,324.4286,324.6157,324.4286,324.6157,685.0
2024-10-23 13:50:00,329.59,329.76,329.24,329.24,3392.0,324.5074,324.6748,324.1628,324.1628,3392.0
2024-10-23 14:00:00,329.18,329.28,328.89,329.13,2489.0,324.1037,324.2022,323.8182,324.0545,2489.0
2024-10-23 14:10:00,329.1,329.1,328.78,328.91,6594.0,324.0249,324.0249,323.7099,323.8379,6594.0
2024-10-23 14:20:00,329.24,329.52,329.21,329.52,1028.0,324.1628,324.4385,324.1332,324.4385,1028.0
2024-10-23 14:30:00,329.55,330.34,329.55,330.34,1214.0,324.468,325.2458,324.468,325.2458,1214.0
2024-10-23 14:40:00,330.39,330.85,330.39,330.49,1320.0,325.295,325.748,325.295,325.3935,1320.0
2024-10-23 14:50:00,330.64,330.78,330.47,330.66,2040.0,325.5412,325.679,325.3738,325.5609,2040.0
2024-10-23 15:00:00,330.42,330.53,330.27,330.38,3727.0,325.3246,325.4329,325.1769,325.2852,3727.0
2024-10-23 15:10:00,330.38,330.65,330.31,330.61,2126.0,325.2852,325.551,325.2163,325.5117,2126.0
2024-10-23 15:20:00,330.64,330.64,330.06,330.51,3302.0,325.5412,325.5412,324.9701,325.4132,3302.0
2024-10-23 15:30:00,330.53,330.65,330.26,330.26,2217.0,325.4329,325.551,325.1671,325.1671,2217.0
2024-10-23 15:40:00,330.38,330.78,330.37,330.63,4165.0,325.2852,325.679,325.2754,325.5313,4165.0
2024-10-23 15:50:00,330.65,330.87,329.81,329.97,28992.0,325.551,325.7676,324.724,324.8815,28992.0
2024-10-24 09:30:00,332.14,332.14,330.67,330.67,6543.0,327.0181,327.0181,325.5707,325.5707,6543.0
2024-10-24 09:40:00,329.82,330.54,329.73,330.54,1173.0,324.7338,325.4427,324.6452,325.4427,1173.0
2024-10-24 09:50:00,330.43,331.37,329.69,331.37,1096.0,325.3344,326.2599,324.6058,326.2599,1096.0
2024-10-24 10:00:00,331.42,331.68,330.92,331.41,2121.0,326.3092,326.5652,325.8169,326.2993,2121.0
2024-10-24 10:10:00,331.41,331.41,330.19,331.19,2289.0,326.2993,326.2993,325.0981,326.0827,2289.0
2024-10-24 10:20:00,331.0,331.19,330.9,331.13,552.0,325.8956,326.0827,325.7972,326.0236,552.0
2024-10-24 10:30:00,331.71,332.01,331.6,332.0,882.0,326.5947,326.8901,326.4864,326.8802,882.0
2024-10-24 10:40:00,331.58,331.59,330.75,330.75,1903.0,326.4667,326.4765,325.6495,325.6495,1903.0
2024-10-24 10:50:00,330.83,331.3,330.79,331.3,1505.0,325.7283,326.191,325.6889,326.191,1505.0
2024-10-24 11:00:00,331.42,331.42,330.64,330.64,501.0,326.3092,326.3092,325.5412,325.5412,501.0
2024-10-24 11:10:00,330.69,330.96,330.49,330.96,1604.0,325.5904,325.8563,325.3935,325.8563,1604.0
2024-10-24 11:20:00,330.69,330.69,330.05,330.05,3598.0,325.5904,325.5904,324.9603,324.9603,3598.0
2024-10-24 11:30:00,330.11,330.17,329.41,329.78,5803.0,325.0194,325.0784,324.3302,324.6945,5803.0
2024-10-24 11:40:00,329.72,330.12,329.72,329.89,1467.0,324.6354,325.0292,324.6354,324.8028,1467.0
2024-10-24 11:50:00,329.66,330.69,329.65,330.54,3395.0,324.5763,325.5904,324.5665,325.4427,3395.0
2024-10-24 12:00:00,330.42,330.42,329.54,329.54,2042.0,325.3246,325.3246,324.4582,324.4582,2042.0
2024-10-24 12:10:00,329.61,329.62,329.56,329.62,1831.0,324.5271,324.5369,324.4778,324.5369,1831.0
2024-10-24 12:20:00,329.65,330.17,329.64,330.13,3610.0,324.5665,325.0784,324.5566,325.0391,3610.0
2024-10-24 12:30:00,330.13,330.78,330.13,330.74,1816.0,325.0391,325.679,325.0391,325.6397,1816.0
2024-10-24 12:40:00,330.77,330.94,330.69,330.94,1115.0,325.6692,325.8366,325.5904,325.8366,1115.0
2024-10-24 12:50:00,330.94,331.19,330.91,331.19,852.0,325.8366,326.0827,325.807,326.0827,852.0
2024-10-24 13:00:00,331.05,331.43,331.05,331.35,1384.0,325.9449,326.319,325.9449,326.2402,1384.0
2024-10-24 13:10:00,331.4,331.78,331.29,331.78,2462.0,326.2895,326.6636,326.1812,326.6636,2462.0
2024-10-24 13:20:00,331.75,332.15,331.68,331.93,1900.0,326.6341,327.0279,326.5652,326.8113,1900.0
2024-10-24 13:30:00,332.04,332.31,332.04,332.21,613.0,326.9196,327.1854,326.9196,327.087,613.0
2024-10-24 13:40:00,332.25,332.42,332.08,332.29,4515.0,327.1264,327.2937,326.959,327.1658,4515.0
2024-10-24 13:50:00,332.4,332.48,331.76,331.79,5912.0,327.2741,327.3528,326.6439,326.6735,5912.0
2024-10-24 14:00:00,331.78,332.14,331.54,332.08,5087.0,326.6636,327.0181,326.4273,326.959,5087.0
2024-10-24 14:10:00,332.09,332.31,332.09,332.31,2041.0,326.9688,327.1854,326.9688,327.1854,2041.0
2024-10-24 14:20:00,332.31,332.34,332.15,332.34,1411.0,327.1854,327.215,327.0279,327.215,1411.0
2024-10-24 14:30:00,332.32,332.34,332.13,332.3,3468.0,327.1953,327.215,327.0082,327.1756,3468.0
2024-10-24 14:40:00,332.17,332.43,331.96,331.97,3969.0,327.0476,327.3036,326.8408,326.8507,3969.0
2024-10-24 14:50:00,332.04,332.79,332.04,332.79,1698.0,326.9196,327.658,326.9196,327.658,1698.0
2024-10-24 15:00:00,332.79,332.94,332.67,332.78,4398.0,327.658,327.8057,327.5399,327.6482,4398.0
2024-10-24 15:10:00,333.26,333.26,332.89,332.89,1673.0,328.1208,328.1208,327.7565,327.7565,1673.0
2024-10-24 15:20:00,332.96,332.96,332.66,332.73,723.0,327.8254,327.8254,327.53,327.599,723.0
2024-10-24 15:30:00,332.44,332.84,332.44,332.44,1318.0,327.3134,327.7073,327.3134,327.3134,1318.0
2024-10-24 15:40:00,332.49,332.72,332.33,332.66,4319.0,327.3627,327.5891,327.2051,327.53,4319.0
2024-10-24 15:50:00,332.71,333.18,332.41,332.48,21814.0,327.5793,328.042,327.2839,327.3528,21814.0
2024-10-25 09:30:00,334.36,334.5,332.8,333.1,6282.0,329.2038,329.3417,327.6679,327.9633,6282.0
2024-10-25 09:40:00,332.84,333.53,332.83,333.13,1500.0,327.7073,328.3866,327.6974,327.9928,1500.0
2024-10-25 09:50:00,332.24,333.3,332.24,332.5,944.0,327.1165,328.1602,327.1165,327.3725,944.0
2024-10-25 10:00:00,333.37,334.56,332.92,334.22,2237.0,328.2291,329.4007,327.786,329.066,2237.0
2024-10-25 10:10:00,334.2,334.57,334.03,334.18,1832.0,329.0463,329.4106,328.8789,329.0266,1832.0
2024-10-25 10:20:00,334.16,334.74,334.16,334.57,1003.0,329.0069,329.578,329.0069,329.4106,1003.0
2024-10-25 10:30:00,334.15,334.15,333.67,333.68,625.0,328.9971,328.9971,328.5245,328.5343,625.0
2024-10-25 10:40:00,333.39,333.39,332.76,332.76,300.0,328.2488,328.2488,327.6285,327.6285,300.0
2024-10-25 10:50:00,332.64,332.78,332.53,332.53,662.0,327.5104,327.6482,327.402,327.402,662.0
2024-10-25 11:00:00,332.77,332.77,332.02,332.02,1851.0,327.6383,327.6383,326.8999,326.8999,1851.0
2024-10-25 11:10:00,332.18,332.18,331.68,331.69,1022.0,327.0574,327.0574,326.5652,326.575,1022.0
2024-10-25 11:20:00,331.62,331.62,330.65,330.82,525.0,326.5061,326.5061,325.551,325.7184,525.0
2024-10-25 11:30:00,330.86,331.23,330.71,330.8,1969.0,325.7578,326.1221,325.6101,325.6987,1969.0
2024-10-25 11:40:00,330.49,331.45,330.32,331.45,2871.0,325.3935,326.3387,325.2261,326.3387,2871.0
2024-10-25 11:50:00,331.21,331.39,331.2,331.34,650.0,326.1024,326.2796,326.0926,326.2304,650.0
2024-10-25 12:00:00,331.31,331.32,331.26,331.27,760.0,326.2009,326.2107,326.1516,326.1615,760.0
2024-10-25 12:10:00,331.29,331.57,331.28,331.49,623.0,326.1812,326.4569,326.1713,326.3781,623.0
2024-10-25 12:20:00,331.34,332.17,331.34,332.17,2465.0,326.2304,327.0476,326.2304,327.0476,2465.0
2024-10-25 12:30:00,332.33,332.33,332.01,332.15,2223.0,327.2051,327.2051,326.8901,327.0279,2223.0
2024-10-25 12:40:00,332.13,332.58,332.13,332.35,1388.0,327.0082,327.4513,327.0082,327.2248,1388.0
2024-10-25 12:50:00,332.41,332.62,332.21,332.4,885.0,327.2839,327.4907,327.087,327.2741,885.0
2024-10-25 13:00:00,332.23,332.4,332.23,332.39,400.0,327.1067,327.2741,327.1067,327.2642,400.0
2024-10-25 13:10:00,332.21,332.21,331.72,331.75,1736.0,327.087,327.087,326.6045,326.6341,1736.0
2024-10-25 13:20:00,331.65,331.65,331.37,331.41,900.0,326.5356,326.5356,326.2599,326.2993,900.0
2024-10-25 13:30:00,331.15,331.15,330.72,330.73,506.0,326.0433,326.0433,325.62,325.6298,506.0
2024-10-25 13:40:00,330.5,330.84,329.65,330.84,5549.0,325.4034,325.7381,324.5665,325.7381,5549.0
2024-10-25 13:50:00,330.92,331.09,330.5,330.74,925.0,325.8169,325.9843,325.4034,325.6397,925.0
2024-10-25 14:00:00,330.74,330.74,330.26,330.26,842.0,325.6397,325.6397,325.1671,325.1671,842.0
2024-10-25 14:10:00,330.31,330.75,330.02,330.75,1155.0,325.2163,325.6495,324.9308,325.6495,1155.0
2024-10-25 14:20:00,330.77,331.35,330.77,331.35,1183.0,325.6692,326.2402,325.6692,326.2402,1183.0
2024-10-25 14:30:00,331.23,331.93,331.22,331.75,858.0,326.1221,326.8113,326.1123,326.6341,858.0
2024-10-25 14:40:00,331.66,331.81,331.29,331.81,1719.0,326.5455,326.6932,326.1812,326.6932,1719.0
2024-10-25 14:50:00,331.59,331.77,331.4,331.4,2862.0,326.4765,326.6538,326.2895,326.2895,2862.0
2024-10-25 15:00:00,331.36,331.5,330.46,330.55,11541.0,326.2501,326.3879,325.364,325.4526,11541.0
2024-10-25 15:10:00,330.4,330.63,330.12,330.34,8134.0,325.3049,325.5313,325.0292,325.2458,8134.0
2024-10-25 15:20:00,330.26,330.4,329.15,329.18,9912.0,325.1671,325.3049,324.0742,324.1037,9912.0
2024-10-25 15:30:00,329.19,329.75,329.19,329.54,12750.0,324.1136,324.6649,324.1136,324.4582,12750.0
2024-10-25 15:40:00,329.44,329.6,329.1,329.58,19233.0,324.3597,324.5172,324.0249,324.4975,19233.0
2024-10-25 15:50:00,329.58,329.63,328.26,329.14,121080.0,324.4975,324.5468,323.1979,324.0643,121080.0
2024-10-28 09:30:00,331.74,332.06,329.6,329.6,9797.0,326.6242,326.9393,324.5172,324.5172,9797.0
2024-10-28 09:40:00,330.62,332.5,329.6,331.94,4440.0,325.5215,327.3725,324.5172,326.8211,4440.0
2024-10-28 09:50:00,332.25,332.37,331.83,332.21,2337.0,327.1264,327.2445,326.7128,327.087,2337.0
2024-10-28 10:00:00,331.97,332.26,331.64,331.65,4828.0,326.8507,327.1362,326.5258,326.5356,4828.0
2024-10-28 10:10:00,331.17,331.39,330.96,331.24,1000.0,326.063,326.2796,325.8563,326.1319,1000.0
2024-10-28 10:20:00,331.3,332.24,331.3,332.17,3502.0,326.191,327.1165,326.191,327.0476,3502.0
2024-10-28 10:30:00,332.06,332.06,331.36,331.62,1167.0,326.9393,326.9393,326.2501,326.5061,1167.0
2024-10-28 10:40:00,331.44,331.58,331.42,331.56,1223.0,326.3289,326.4667,326.3092,326.447,1223.0
2024-10-28 10:50:00,331.71,332.72,331.71,332.02,3863.0,326.5947,327.5891,326.5947,326.8999,3863.0
2024-10-28 11:00:00,332.03,332.54,332.02,332.54,1524.0,326.9098,327.4119,326.8999,327.4119,1524.0
2024-10-28 11:10:00,332.82,333.01,332.67,332.77,2315.0,327.6876,327.8746,327.5399,327.6383,2315.0
2024-10-28 11:20:00,332.82,333.71,332.74,333.24,7700.0,327.6876,328.5639,327.6088,328.1011,7700.0
2024-10-28 11:30:00,333.34,333.73,332.74,333.71,5724.0,328.1996,328.5835,327.6088,328.5639,5724.0
2024-10-28 11:40:00,333.46,333.57,333.39,333.56,1671.0,328.3177,328.426,328.2488,328.4162,1671.0
2024-10-28 11:50:00,333.57,333.75,333.35,333.58,4706.0,328.426,328.6032,328.2094,328.4359,4706.0
2024-10-28 12:00:00,333.37,333.71,333.15,333.7,3725.0,328.2291,328.5639,328.0125,328.554,3725.0
2024-10-28 12:10:00,333.89,334.28,333.89,334.24,2017.0,328.7411,329.1251,328.7411,329.0857,2017.0
2024-10-28 12:20:00,334.25,334.63,333.97,334.07,10553.0,329.0955,329.4697,328.8198,328.9183,10553.0
2024-10-28 12:30:00,333.92,333.92,333.39,333.73,3330.0,328.7706,328.7706,328.2488,328.5835,3330.0
2024-10-28 12:40:00,333.72,334.26,333.66,334.14,6646.0,328.5737,329.1054,328.5146,328.9872,6646.0
2024-10-28 12:50:00,334.07,334.43,333.84,333.84,3523.0,328.9183,329.2727,328.6918,328.6918,3523.0
2024-10-28 13:00:00,334.0,334.0,333.47,333.63,2110.0,328.8494,328.8494,328.3276,328.4851,2110.0
2024-10-28 13:10:00,333.63,334.09,333.54,334.09,2440.0,328.4851,328.938,328.3965,328.938,2440.0
2024-10-28 13:20:00,334.2,334.6,334.18,334.28,4675.0,329.0463,329.4401,329.0266,329.1251,4675.0
2024-10-28 13:30:00,334.38,334.55,334.21,334.21,2976.0,329.2235,329.3909,329.0561,329.0561,2976.0
2024-10-28 13:40:00,334.21,334.35,334.21,334.35,1547.0,329.0561,329.194,329.0561,329.194,1547.0
2024-10-28 13:50:00,334.36,334.67,334.3,334.57,3137.0,329.2038,329.509,329.1448,329.4106,3137.0
2024-10-28 14:00:00,334.49,334.8,334.28,334.65,5525.0,329.3318,329.637,329.1251,329.4894,5525.0
2024-10-28 14:10:00,334.67,334.95,334.65,334.87,6228.0,329.509,329.7847,329.4894,329.706,6228.0
2024-10-28 14:20:00,334.87,335.0,334.82,334.87,5050.0,329.706,329.834,329.6567,329.706,5050.0
2024-10-28 14:30:00,334.66,334.82,334.66,334.81,3031.0,329.4992,329.6567,329.4992,329.6469,3031.0
2024-10-28 14:40:00,334.83,334.89,334.52,334.63,8509.0,329.6666,329.7257,329.3614,329.4697,8509.0
2024-10-28 14:50:00,334.83,335.44,334.8,334.8,5167.0,329.6666,330.2672,329.637,329.637,5167.0
2024-10-28 15:00:00,334.79,335.06,334.12,334.13,3220.0,329.6272,329.893,328.9675,328.9774,3220.0
2024-10-28 15:10:00,334.23,334.49,334.07,334.49,4985.0,329.0758,329.3318,328.9183,329.3318,4985.0
2024-10-28 15:20:00,334.45,335.56,334.45,335.26,9500.0,329.2924,330.3853,329.2924,330.0899,9500.0
2024-10-28 15:30:00,335.05,335.42,334.97,335.0,8398.0,329.8832,330.2475,329.8044,329.834,8398.0
2024-10-28 15:40:00,335.0,335.11,334.56,335.06,10828.0,329.834,329.9423,329.4007,329.893,10828.0
2024-10-28 15:50:00,334.99,335.23,334.37,334.71,45489.0,329.8241,330.0604,329.2137,329.5484,45489.0
2024-10-29 09:30:00,333.93,334.02,330.71,330.72,6769.0,328.7805,328.8691,325.6101,325.62,6769.0
2024-10-29 09:40:00,331.06,332.15,330.48,331.94,3095.0,325.9547,327.0279,325.3837,326.8211,3095.0
2024-10-29 09:50:00,331.47,331.54,330.13,330.6,2314.0,326.3584,326.4273,325.0391,325.5018,2314.0
2024-10-29 10:00:00,330.38,332.01,329.99,330.42,2784.0,325.2852,326.8901,324.9012,325.3246,2784.0
2024-10-29 10:10:00,330.79,331.79,330.77,330.77,2040.0,325.6889,326.6735,325.6692,325.6692,2040.0
2024-10-29 10:20:00,330.96,331.77,330.56,331.44,1986.0,325.8563,326.6538,325.4624,326.3289,1986.0
2024-10-29 10:30:00,331.16,332.09,331.16,331.96,1361.0,326.0532,326.9688,326.0532,326.8408,1361.0
2024-10-29 10:40:00,331.68,332.29,331.43,331.84,1255.0,326.5652,327.1658,326.319,326.7227,1255.0
2024-10-29 10:50:00,331.85,332.51,331.36,332.51,1579.0,326.7325,327.3824,326.2501,327.3824,1579.0
2024-10-29 11:00:00,332.54,332.55,331.98,331.98,1525.0,327.4119,327.4217,326.8605,326.8605,1525.0
2024-10-29 11:10:00,332.08,332.81,332.02,332.78,1925.0,326.959,327.6777,326.8999,327.6482,1925.0
2024-10-29 11:20:00,332.69,332.91,332.29,332.3,1111.0,327.5596,327.7762,327.1658,327.1756,1111.0
2024-10-29 11:30:00,332.41,332.61,332.41,332.53,451.0,327.2839,327.4808,327.2839,327.402,451.0
2024-10-29 11:40:00,332.53,332.7,332.53,332.69,500.0,327.402,327.5694,327.402,327.5596,500.0
2024-10-29 11:50:00,332.69,332.7,332.4,332.57,1000.0,327.5596,327.5694,327.2741,327.4414,1000.0
2024-10-29 12:00:00,332.63,332.64,332.12,332.47,1867.0,327.5005,327.5104,326.9984,327.343,1867.0
2024-10-29 12:10:00,332.68,332.69,332.32,332.46,780.0,327.5497,327.5596,327.1953,327.3331,780.0
2024-10-29 12:20:00,332.59,332.68,332.17,332.17,1603.0,327.4611,327.5497,327.0476,327.0476,1603.0
2024-10-29 12:30:00,332.06,332.22,331.68,331.77,2206.0,326.9393,327.0968,326.5652,326.6538,2206.0
2024-10-29 12:40:00,331.98,332.2,331.68,331.75,4359.0,326.8605,327.0771,326.5652,326.6341,4359.0
2024-10-29 12:50:00,331.75,332.56,331.64,332.31,2267.0,326.6341,327.4316,326.5258,327.1854,2267.0
2024-10-29 13:00:00,332.41,332.85,332.39,332.48,1575.0,327.2839,327.7171,327.2642,327.3528,1575.0
2024-10-29 13:10:00,332.38,332.6,332.37,332.41,985.0,327.2544,327.471,327.2445,327.2839,985.0
2024-10-29 13:20:00,331.91,331.92,331.68,331.74,910.0,326.7916,326.8015,326.5652,326.6242,910.0
2024-10-29 13:30:00,331.53,331.53,331.21,331.26,741.0,326.4175,326.4175,326.1024,326.1516,741.0
2024-10-29 13:40:00,331.04,331.04,330.58,330.82,1000.0,325.935,325.935,325.4821,325.7184,1000.0
2024-10-29 13:50:00,330.83,331.72,330.83,331.69,6919.0,325.7283,326.6045,325.7283,326.575,6919.0
2024-10-29 14:00:00,331.69,331.69,331.18,331.18,765.0,326.575,326.575,326.0729,326.0729,765.0
2024-10-29 14:10:00,331.21,331.59,331.06,331.59,1777.0,326.1024,326.4765,325.9547,326.4765,1777.0
2024-10-29 14:20:00,331.69,331.78,331.39,331.39,544.0,326.575,326.6636,326.2796,326.2796,544.0
2024-10-29 14:30:00,331.77,332.88,331.77,332.63,8721.0,326.6538,327.7467,326.6538,327.5005,8721.0
2024-10-29 14:40:00,332.72,332.72,332.2,332.4,1747.0,327.5891,327.5891,327.0771,327.2741,1747.0
2024-10-29 14:50:00,332.1,332.43,332.1,332.43,1201.0,326.9787,327.3036,326.9787,327.3036,1201.0
2024-10-29 15:00:00,332.23,332.23,331.67,331.71,1305.0,327.1067,327.1067,326.5553,326.5947,1305.0
2024-10-29 15:10:00,331.84,331.84,331.48,331.71,1954.0,326.7227,326.7227,326.3682,326.5947,1954.0
2024-10-29 15:20:00,331.55,331.67,331.44,331.67,1504.0,326.4372,326.5553,326.3289,326.5553,1504.0
2024-10-29 15:30:00,331.78,331.78,331.45,331.77,3091.0,326.6636,326.6636,326.3387,326.6538,3091.0
2024-10-29 15:40:00,331.73,331.73,331.3,331.56,3990.0,326.6144,326.6144,326.191,326.447,3990.0
2024-10-29 15:50:00,331.5,331.5,330.81,331.29,19447.0,326.3879,326.3879,325.7086,326.1812,19447.0
2024-10-30 09:30:00,329.44,330.15,327.95,328.97,7306.0,324.3597,325.0588,322.8927,323.8969,7306.0
2024-10-30 09:40:00,328.93,329.81,328.93,329.17,900.0,323.8576,324.724,323.8576,324.0939,900.0
2024-10-30 09:50:00,330.61,332.5,330.23,332.5,1912.0,325.5117,327.3725,325.1375,327.3725,1912.0
2024-10-30 10:00:00,331.95,332.43,331.46,332.08,3106.0,326.831,327.3036,326.3485,326.959,3106.0
2024-10-30 10:10:00,332.53,333.19,332.37,332.46,1450.0,327.402,328.0519,327.2445,327.3331,1450.0
2024-10-30 10:20:00,332.21,332.88,331.66,331.66,2984.0,327.087,327.7467,326.5455,326.5455,2984.0
2024-10-30 10:30:00,331.73,332.96,331.46,332.5,3149.0,326.6144,327.8254,326.3485,327.3725,3149.0
2024-10-30 10:40:00,332.96,332.96,332.2,332.48,2658.0,327.8254,327.8254,327.0771,327.3528,2658.0
2024-10-30 10:50:00,332.51,332.72,332.38,332.47,1270.0,327.3824,327.5891,327.2544,327.343,1270.0
2024-10-30 11:00:00,332.47,332.88,332.27,332.56,1485.0,327.343,327.7467,327.1461,327.4316,1485.0
2024-10-30 11:10:00,332.49,332.49,332.11,332.39,1421.0,327.3627,327.3627,326.9885,327.2642,1421.0
2024-10-30 11:20:00,332.47,332.85,332.47,332.75,1400.0,327.343,327.7171,327.343,327.6187,1400.0
2024-10-30 11:30:00,332.79,333.6,332.79,333.6,2120.0,327.658,328.4555,327.658,328.4555,2120.0
2024-10-30 11:40:00,333.86,333.86,333.53,333.56,1292.0,328.7115,328.7115,328.3866,328.4162,1292.0
2024-10-30 11:50:00,333.73,333.98,333.39,333.74,1831.0,328.5835,328.8297,328.2488,328.5934,1831.0
2024-10-30 12:00:00,333.82,333.84,333.46,333.5,1733.0,328.6722,328.6918,328.3177,328.3571,1733.0
2024-10-30 12:10:00,333.4,333.45,333.23,333.31,1212.0,328.2586,328.3079,328.0913,328.17,1212.0
2024-10-30 12:20:00,333.29,333.65,333.1,333.24,2314.0,328.1503,328.5048,327.9633,328.1011,2314.0
2024-10-30 12:30:00,333.1,333.25,332.96,333.22,2369.0,327.9633,328.1109,327.8254,328.0814,2369.0
2024-10-30 12:40:00,333.08,333.08,332.62,332.62,1247.0,327.9436,327.9436,327.4907,327.4907,1247.0
2024-10-30 12:50:00,332.55,332.93,332.49,332.93,4326.0,327.4217,327.7959,327.3627,327.7959,4326.0
2024-10-30 13:00:00,332.78,333.37,332.77,333.18,1539.0,327.6482,328.2291,327.6383,328.042,1539.0
2024-10-30 13:10:00,333.09,333.22,333.02,333.2,900.0,327.9534,328.0814,327.8845,328.0617,900.0
2024-10-30 13:20:00,333.25,333.53,333.13,333.5,5538.0,328.1109,328.3866,327.9928,328.3571,5538.0
2024-10-30 13:30:00,333.49,333.49,332.77,333.05,2594.0,328.3472,328.3472,327.6383,327.914,2594.0
2024-10-30 13:40:00,332.92,333.18,332.92,332.93,2005.0,327.786,328.042,327.786,327.7959,2005.0
2024-10-30 13:50:00,333.13,333.13,332.65,332.8,1200.0,327.9928,327.9928,327.5202,327.6679,1200.0
2024-10-30 14:00:00,332.8,333.44,332.66,333.3,2477.0,327.6679,328.298,327.53,328.1602,2477.0
2024-10-30 14:10:00,333.18,333.97,333.18,333.7,2059.0,328.042,328.8198,328.042,328.554,2059.0
2024-10-30 14:20:00,333.76,333.87,333.18,333.27,2854.0,328.6131,328.7214,328.042,328.1306,2854.0
2024-10-30 14:30:00,333.25,333.42,333.05,333.05,1936.0,328.1109,328.2783,327.914,327.914,1936.0
2024-10-30 14:40:00,332.9,332.9,332.77,332.87,1516.0,327.7663,327.7663,327.6383,327.7368,1516.0
2024-10-30 14:50:00,332.82,333.14,332.65,332.94,5125.0,327.6876,328.0026,327.5202,327.8057,5125.0
2024-10-30 15:00:00,332.85,332.87,332.45,332.63,1600.0,327.7171,327.7368,327.3233,327.5005,1600.0
2024-10-30 15:10:00,332.56,333.26,332.56,333.26,3031.0,327.4316,328.1208,327.4316,328.1208,3031.0
2024-10-30 15:20:00,333.22,333.45,332.86,332.87,4037.0,328.0814,328.3079,327.727,327.7368,4037.0
2024-10-30 15:30:00,332.76,332.83,332.26,332.48,5015.0,327.6285,327.6974,327.1362,327.3528,5015.0
2024-10-30 15:40:00,332.48,332.88,332.41,332.6,9122.0,327.3528,327.7467,327.2839,327.471,9122.0
2024-10-30 15:50:00,332.59,332.59,331.78,331.97,33929.0,327.4611,327.4611,326.6636,326.8507,33929.0
2024-10-31 09:30:00,330.01,331.0,329.98,331.0,6384.0,324.9209,325.8956,324.8914,325.8956,6384.0
2024-10-31 09:40:00,330.84,330.87,329.04,329.04,1440.0,325.7381,325.7676,323.9659,323.9659,1440.0
2024-10-31 09:50:00,329.53,330.99,329.31,330.99,2782.0,324.4483,325.8858,324.2317,325.8858,2782.0
2024-10-31 10:00:00,330.92,330.92,329.54,329.54,983.0,325.8169,325.8169,324.4582,324.4582,983.0
2024-10-31 10:10:00,329.87,330.1,329.12,330.06,2551.0,324.7831,325.0095,324.0446,324.9701,2551.0
2024-10-31 10:20:00,329.52,329.6,328.84,328.95,1021.0,324.4385,324.5172,323.769,323.8773,1021.0
2024-10-31 10:30:00,328.54,329.65,328.54,329.65,506.0,323.4736,324.5665,323.4736,324.5665,506.0
2024-10-31 10:40:00,329.02,329.22,328.51,328.51,1300.0,323.9462,324.1431,323.444,323.444,1300.0
2024-10-31 10:50:00,328.38,328.64,328.16,328.38,500.0,323.316,323.572,323.0994,323.316,500.0
2024-10-31 11:00:00,328.12,328.12,327.33,327.58,2957.0,323.0601,323.0601,322.2822,322.5284,2957.0
2024-10-31 11:10:00,327.63,327.85,327.38,327.59,1480.0,322.5776,322.7942,322.3315,322.5382,1480.0
2024-10-31 11:20:00,327.4,328.16,327.36,327.6,3339.0,322.3512,323.0994,322.3118,322.5481,3339.0
2024-10-31 11:30:00,327.63,328.11,327.62,328.11,700.0,322.5776,323.0502,322.5678,323.0502,700.0
2024-10-31 11:40:00,327.95,328.53,327.88,328.52,2409.0,322.8927,323.4637,322.8238,323.4539,2409.0
2024-10-31 11:50:00,328.46,328.48,327.91,328.29,2957.0,323.3948,323.4145,322.8533,323.2274,2957.0
2024-10-31 12:00:00,328.29,328.83,328.28,328.34,956.0,323.2274,323.7591,323.2176,323.2767,956.0
2024-10-31 12:10:00,328.52,328.76,328.51,328.56,600.0,323.4539,323.6902,323.444,323.4933,600.0
2024-10-31 12:20:00,328.71,329.55,328.7,329.37,2095.0,323.641,324.468,323.6311,324.2908,2095.0
2024-10-31 12:30:00,329.24,329.38,329.24,329.32,300.0,324.1628,324.3006,324.1628,324.2416,300.0
2024-10-31 12:40:00,329.14,329.54,329.08,329.33,1766.0,324.0643,324.4582,324.0053,324.2514,1766.0
2024-10-31 12:50:00,329.44,329.57,329.17,329.31,3807.0,324.3597,324.4877,324.0939,324.2317,3807.0
2024-10-31 13:00:00,329.34,330.07,329.22,329.98,2977.0,324.2612,324.98,324.1431,324.8914,2977.0
2024-10-31 13:10:00,329.65,329.67,329.13,329.31,2946.0,324.5665,324.5862,324.0545,324.2317,2946.0
2024-10-31 13:20:00,329.14,329.67,329.11,329.67,1653.0,324.0643,324.5862,324.0348,324.5862,1653.0
2024-10-31 13:30:00,329.27,329.32,329.06,329.29,2378.0,324.1923,324.2416,323.9856,324.212,2378.0
2024-10-31 13:40:00,329.11,329.32,329.03,329.32,800.0,324.0348,324.2416,323.956,324.2416,800.0
2024-10-31 13:50:00,328.99,329.32,328.99,329.32,1966.0,323.9166,324.2416,323.9166,324.2416,1966.0
2024-10-31 14:00:00,329.52,329.52,328.5,328.5,2334.0,324.4385,324.4385,323.4342,323.4342,2334.0
2024-10-31 14:10:00,328.63,328.71,328.46,328.71,1932.0,323.5622,323.641,323.3948,323.641,1932.0
2024-10-31 14:20:00,328.77,328.87,328.63,328.64,1759.0,323.7,323.7985,323.5622,323.572,1759.0
2024-10-31 14:30:00,328.76,328.76,328.04,328.19,3172.0,323.6902,323.6902,322.9813,323.129,3172.0
2024-10-31 14:40:00,328.2,329.1,328.05,328.89,12046.0,323.1388,324.0249,322.9911,323.8182,12046.0
2024-10-31 14:50:00,328.85,329.23,328.83,328.98,2981.0,323.7788,324.1529,323.7591,323.9068,2981.0
2024-10-31 15:00:00,329.06,329.14,328.8,329.08,5599.0,323.9856,324.0643,323.7296,324.0053,5599.0
2024-10-31 15:10:00,329.17,329.17,328.2,328.23,3577.0,324.0939,324.0939,323.1388,323.1684,3577.0
2024-10-31 15:20:00,328.3,328.98,328.22,328.72,2917.0,323.2373,323.9068,323.1585,323.6508,2917.0
2024-10-31 15:30:00,328.58,328.84,328.34,328.68,13115.0,323.513,323.769,323.2767,323.6114,13115.0
2024-10-31 15:40:00,328.68,329.49,328.67,329.31,25544.0,323.6114,324.4089,323.6016,324.2317,25544.0
2024-10-31 15:50:00,329.42,330.25,328.68,328.98,90853.0,324.34,325.1572,323.6114,323.9068,90853.0
2024-11-01 09:30:00,328.82,330.87,328.82,330.87,7082.0,323.7493,325.7676,323.7493,325.7676,7082.0
2024-11-01 09:40:00,330.75,330.76,328.68,330.36,6064.0,325.6495,325.6593,323.6114,325.2655,6064.0
2024-11-01 09:50:00,330.36,331.08,330.14,330.66,2890.0,325.2655,325.9744,325.0489,325.5609,2890.0
2024-11-01 10:00:00,330.14,331.4,329.28,330.76,5993.0,325.0489,326.2895,324.2022,325.6593,5993.0
2024-11-01 10:10:00,331.21,331.37,330.49,331.37,1292.0,326.1024,326.2599,325.3935,326.2599,1292.0
2024-11-01 10:20:00,331.48,331.51,331.22,331.37,4750.0,326.3682,326.3978,326.1123,326.2599,4750.0
2024-11-01 10:30:00,331.51,331.51,330.9,330.98,1308.0,326.3978,326.3978,325.7972,325.876,1308.0
2024-11-01 10:40:00,330.32,330.32,329.56,329.56,929.0,325.2261,325.2261,324.4778,324.4778,929.0
2024-11-01 10:50:00,329.81,329.9,329.27,329.84,2304.0,324.724,324.8126,324.1923,324.7535,2304.0
2024-11-01 11:00:00,329.63,329.63,329.29,329.39,1175.0,324.5468,324.5468,324.212,324.3105,1175.0
2024-11-01 11:10:00,329.39,330.3,329.26,330.3,1856.0,324.3105,325.2064,324.1825,325.2064,1856.0
2024-11-01 11:20:00,330.42,330.84,330.42,330.74,1165.0,325.3246,325.7381,325.3246,325.6397,1165.0
2024-11-01 11:30:00,330.79,330.81,330.66,330.77,729.0,325.6889,325.7086,325.5609,325.6692,729.0
2024-11-01 11:40:00,330.54,330.65,330.27,330.27,1063.0,325.4427,325.551,325.1769,325.1769,1063.0
2024-11-01 11:50:00,330.23,330.4,330.13,330.4,1100.0,325.1375,325.3049,325.0391,325.3049,1100.0
2024-11-01 12:00:00,330.46,330.49,330.32,330.47,706.0,325.364,325.3935,325.2261,325.3738,706.0
2024-11-01 12:10:00,330.47,330.55,330.05,330.11,1834.0,325.3738,325.4526,324.9603,325.0194,1834.0
2024-11-01 12:20:00,330.1,330.1,329.85,329.89,1192.0,325.0095,325.0095,324.7634,324.8028,1192.0
2024-11-01 12:30:00,329.81,330.35,329.8,330.35,612.0,324.724,325.2557,324.7141,325.2557,612.0
2024-11-01 12:40:00,330.38,330.38,329.5,329.5,2897.0,325.2852,325.2852,324.4188,324.4188,2897.0
2024-11-01 12:50:00,329.25,329.53,329.0,329.0,2877.0,324.1726,324.4483,323.9265,323.9265,2877.0
2024-11-01 13:00:00,329.13,329.27,328.97,328.97,2338.0,324.0545,324.1923,323.8969,323.8969,2338.0
2024-11-01 13:10:00,329.06,329.92,329.06,329.77,900.0,323.9856,324.8323,323.9856,324.6846,900.0
2024-11-01 13:20:00,329.89,330.19,329.89,329.92,3163.0,324.8028,325.0981,324.8028,324.8323,3163.0
2024-11-01 13:30:00,329.81,329.81,329.01,329.01,900.0,324.724,324.724,323.9363,323.9363,900.0
2024-11-01 13:40:00,329.17,329.17,328.83,328.9,962.0,324.0939,324.0939,323.7591,323.828,962.0
2024-11-01 13:50:00,329.0,329.46,329.0,329.21,1011.0,323.9265,324.3794,323.9265,324.1332,1011.0
2024-11-01 14:00:00,329.2,329.61,329.03,329.04,917.0,324.1234,324.5271,323.956,323.9659,917.0
2024-11-01 14:10:00,329.0,329.0,328.67,328.84,1330.0,323.9265,323.9265,323.6016,323.769,1330.0
2024-11-01 14:20:00,329.07,329.7,329.07,329.64,708.0,323.9954,324.6157,323.9954,324.5566,708.0
2024-11-01 14:30:00,329.43,329.96,329.43,329.96,1102.0,324.3499,324.8717,324.3499,324.8717,1102.0
2024-11-01 14:40:00,329.72,329.86,329.55,329.64,1671.0,324.6354,324.7732,324.468,324.5566,1671.0
2024-11-01 14:50:00,329.74,329.82,329.5,329.81,1480.0,324.6551,324.7338,324.4188,324.724,1480.0
2024-11-01 15:00:00,329.78,329.78,329.42,329.7,800.0,324.6945,324.6945,324.34,324.6157,800.0
2024-11-01 15:10:00,329.8,329.8,329.55,329.66,2016.0,324.7141,324.7141,324.468,324.5763,2016.0
2024-11-01 15:20:00,329.66,329.66,329.16,329.36,2877.0,324.5763,324.5763,324.084,324.2809,2877.0
2024-11-01 15:30:00,329.06,329.21,328.95,328.95,1862.0,323.9856,324.1332,323.8773,323.8773,1862.0
2024-11-01 15:40:00,328.99,329.32,328.88,328.93,3864.0,323.9166,324.2416,323.8083,323.8576,3864.0
2024-11-01 15:50:00,328.74,328.76,328.26,328.69,16795.0,323.6705,323.6902,323.1979,323.6213,16795.0
2024-11-04 09:30:00,329.83,330.33,328.15,329.58,25738.0,324.7437,325.236,323.0896,324.4975,25738.0
2024-11-04 09:40:00,329.64,330.38,328.84,329.4,23285.0,324.5566,325.2852,323.769,324.3203,23285.0
2024-11-04 09:50:00,329.36,329.97,329.02,329.02,7028.0,324.2809,324.8815,323.9462,323.9462,7028.0
2024-11-04 10:00:00,329.22,329.45,328.0,328.14,6355.0,324.1431,324.3695,322.9419,323.0797,6355.0
2024-11-04 10:10:00,328.32,329.31,327.89,329.31,2518.0,323.257,324.2317,322.8336,324.2317,2518.0
2024-11-04 10:20:00,329.09,329.25,328.38,328.38,1029.0,324.0151,324.1726,323.316,323.316,1029.0
2024-11-04 10:30:00,328.35,328.52,327.57,327.75,3233.0,323.2865,323.4539,322.5185,322.6958,3233.0
2024-11-04 10:40:00,327.89,328.28,327.5,327.5,3144.0,322.8336,323.2176,322.4496,322.4496,3144.0
2024-11-04 10:50:00,327.95,328.14,327.63,327.65,3101.0,322.8927,323.0797,322.5776,322.5973,3101.0
2024-11-04 11:00:00,327.43,327.43,326.24,326.47,9254.0,322.3807,322.3807,321.209,321.4355,9254.0
2024-11-04 11:10:00,326.7,327.16,326.7,327.07,3132.0,321.662,322.1149,321.662,322.0262,3132.0
2024-11-04 11:20:00,326.98,327.26,326.79,327.01,5797.0,321.9376,322.2133,321.7506,321.9672,5797.0
2024-11-04 11:30:00,326.77,326.92,325.55,325.71,6150.0,321.7309,321.8786,320.5297,320.6872,6150.0
2024-11-04 11:40:00,325.66,326.14,324.83,324.83,4775.0,320.638,321.1106,319.8208,319.8208,4775.0
2024-11-04 11:50:00,325.0,325.34,324.78,325.05,7029.0,319.9882,320.3229,319.7716,320.0374,7029.0
2024-11-04 12:00:00,324.83,324.83,324.75,324.75,400.0,319.8208,319.8208,319.742,319.742,400.0
2024-11-04 12:10:00,324.74,325.24,324.74,325.23,3672.0,319.7322,320.2245,319.7322,320.2146,3672.0
2024-11-04 12:20:00,325.54,326.08,325.34,325.66,1906.0,320.5198,321.0515,320.3229,320.638,1906.0
2024-11-04 12:30:00,326.17,326.39,325.66,326.31,2383.0,321.1401,321.3567,320.638,321.278,2383.0
2024-11-04 12:40:00,326.11,326.46,326.09,326.32,2790.0,321.0811,321.4257,321.0614,321.2878,2790.0
2024-11-04 12:50:00,326.46,326.69,326.2,326.32,4999.0,321.4257,321.6521,321.1697,321.2878,4999.0
2024-11-04 13:00:00,326.13,326.39,324.91,324.92,2877.0,321.1007,321.3567,319.8996,319.9094,2877.0
2024-11-04 13:10:00,325.16,326.17,325.15,326.17,5278.0,320.1457,321.1401,320.1359,321.1401,5278.0
2024-11-04 13:20:00,326.08,326.41,326.05,326.05,1014.0,321.0515,321.3764,321.022,321.022,1014.0
2024-11-04 13:30:00,326.01,326.01,325.71,325.81,2330.0,320.9826,320.9826,320.6872,320.7857,2330.0
2024-11-04 13:40:00,325.92,326.16,325.9,325.94,1210.0,320.894,321.1303,320.8743,320.9137,1210.0
2024-11-04 13:50:00,326.04,326.14,325.76,325.8,5724.0,321.0121,321.1106,320.7364,320.7758,5724.0
2024-11-04 14:00:00,326.06,326.07,325.51,325.58,5923.0,321.0318,321.0417,320.4903,320.5592,5923.0
2024-11-04 14:10:00,325.75,325.83,325.4,325.4,18339.0,320.7266,320.8054,320.382,320.382,18339.0
2024-11-04 14:20:00,325.47,326.31,325.47,325.82,4780.0,320.4509,321.278,320.4509,320.7955,4780.0
2024-11-04 14:30:00,325.81,326.06,325.74,325.92,3144.0,320.7857,321.0318,320.7168,320.894,3144.0
2024-11-04 14:40:00,325.73,325.89,325.58,325.66,1664.0,320.7069,320.8644,320.5592,320.638,1664.0
2024-11-04 14:50:00,325.62,325.71,325.3,325.31,2156.0,320.5986,320.6872,320.2835,320.2934,2156.0
2024-11-04 15:00:00,325.33,325.43,325.04,325.04,1819.0,320.3131,320.4115,320.0276,320.0276,1819.0
2024-11-04 15:10:00,325.13,325.68,325.0,325.68,7925.0,320.1162,320.6577,319.9882,320.6577,7925.0
2024-11-04 15:20:00,325.52,325.84,325.25,325.81,12765.0,320.5002,320.8152,320.2343,320.7857,12765.0
2024-11-04 15:30:00,325.64,325.76,325.16,325.6,10193.0,320.6183,320.7364,320.1457,320.5789,10193.0
2024-11-04 15:40:00,325.6,326.07,325.23,325.4,11433.0,320.5789,321.0417,320.2146,320.382,11433.0
2024-11-04 15:50:00,325.44,325.85,325.0,325.81,66448.0,320.4214,320.8251,319.9882,320.7857,66448.0
2024-11-05 09:30:00,328.0,343.69,325.67,342.48,77406.0,322.9419,338.39,320.6478,337.1986,77406.0
2024-11-05 09:40:00,342.44,346.98,339.34,346.64,24704.0,337.1592,341.6292,334.107,341.2945,24704.0
2024-11-05 09:50:00,346.36,351.15,345.31,350.44,19121.0,341.0188,345.7349,339.985,345.0359,19121.0
2024-11-05 10:00:00,349.83,352.01,349.13,351.12,20988.0,344.4353,346.5816,343.7461,345.7054,20988.0
2024-11-05 10:10:00,351.18,353.36,350.91,351.78,32849.0,345.7644,347.9108,345.4986,346.3552,32849.0
2024-11-05 10:20:00,352.74,355.0,352.31,353.7,26346.0,347.3004,349.5255,346.877,348.2456,26346.0
2024-11-05 10:30:00,353.3,355.53,352.22,355.04,37968.0,347.8518,350.0474,346.7884,349.5649,37968.0
2024-11-05 10:40:00,355.11,356.68,351.97,353.64,31111.0,349.6338,351.1796,346.5423,348.1865,31111.0
2024-11-05 10:50:00,353.87,353.87,351.02,352.18,9664.0,348.413,348.413,345.6069,346.749,9664.0
2024-11-05 11:00:00,352.17,353.72,351.11,353.02,14049.0,346.7392,348.2653,345.6955,347.5761,14049.0
2024-11-05 11:10:00,353.15,354.73,352.4,354.59,7097.0,347.7041,349.2597,346.9656,349.1219,7097.0
2024-11-05 11:20:00,354.93,355.0,352.31,352.37,16221.0,349.4566,349.5255,346.877,346.9361,16221.0
2024-11-05 11:30:00,352.63,355.56,352.58,355.56,6576.0,347.1921,350.0769,347.1429,350.0769,6576.0
2024-11-05 11:40:00,355.69,356.13,354.87,355.37,8879.0,350.2049,350.6381,349.3975,349.8898,8879.0
2024-11-05 11:50:00,354.86,355.43,354.28,354.28,3641.0,349.3877,349.9489,348.8166,348.8166,3641.0
2024-11-05 12:00:00,354.25,355.33,354.24,355.09,5874.0,348.7871,349.8504,348.7773,349.6142,5874.0
2024-11-05 12:10:00,354.74,354.74,353.77,354.0,6250.0,349.2695,349.2695,348.3145,348.541,6250.0
2024-11-05 12:20:00,354.01,354.42,353.4,353.81,6844.0,348.5508,348.9545,347.9502,348.3539,6844.0
2024-11-05 12:30:00,354.04,354.61,353.73,353.83,5392.0,348.5803,349.1416,348.2751,348.3736,5392.0
2024-11-05 12:40:00,354.2,354.7,353.87,354.44,4237.0,348.7379,349.2302,348.413,348.9742,4237.0
2024-11-05 12:50:00,354.51,354.76,354.37,354.59,3466.0,349.0431,349.2892,348.9053,349.1219,3466.0
2024-11-05 13:00:00,354.66,355.6,354.47,355.04,9195.0,349.1908,350.1163,349.0037,349.5649,9195.0
2024-11-05 13:10:00,355.09,356.3,355.09,355.55,12178.0,349.6142,350.8055,349.6142,350.0671,12178.0
2024-11-05 13:20:00,355.6,356.67,355.37,356.55,10304.0,350.1163,351.1698,349.8898,351.0516,10304.0
2024-11-05 13:30:00,356.55,356.69,354.91,355.31,8880.0,351.0516,351.1895,349.4369,349.8308,8880.0
2024-11-05 13:40:00,355.33,356.01,353.7,353.98,10072.0,349.8504,350.52,348.2456,348.5213,10072.0
2024-11-05 13:50:00,353.75,353.86,352.63,352.97,10890.0,348.2948,348.4031,347.1921,347.5268,10890.0
2024-11-05 14:00:00,352.87,354.16,352.87,354.16,6000.0,347.4284,348.6985,347.4284,348.6985,6000.0
2024-11-05 14:10:00,354.29,354.29,353.43,353.43,5937.0,348.8265,348.8265,347.9797,347.9797,5937.0
2024-11-05 14:20:00,353.39,353.4,352.91,353.04,4943.0,347.9404,347.9502,347.4678,347.5958,4943.0
2024-11-05 14:30:00,352.96,353.87,352.96,353.46,3030.0,347.517,348.413,347.517,348.0093,3030.0
2024-11-05 14:40:00,353.58,353.82,353.01,353.58,5346.0,348.1274,348.3637,347.5662,348.1274,5346.0
2024-11-05 14:50:00,353.35,353.37,352.85,353.25,4414.0,347.901,347.9207,347.4087,347.8025,4414.0
2024-11-05 15:00:00,353.24,354.29,353.21,354.29,5665.0,347.7927,348.8265,347.7631,348.8265,5665.0
2024-11-05 15:10:00,354.4,354.64,354.15,354.52,6512.0,348.9348,349.1711,348.6886,349.0529,6512.0
2024-11-05 15:20:00,354.71,354.71,354.23,354.37,7171.0,349.24,349.24,348.7674,348.9053,7171.0
2024-11-05 15:30:00,354.35,354.99,354.34,354.39,7663.0,348.8856,349.5157,348.8757,348.9249,7663.0
2024-11-05 15:40:00,354.33,355.08,354.07,354.91,13013.0,348.8659,349.6043,348.6099,349.4369,13013.0
2024-11-05 15:50:00,354.78,355.55,354.12,354.69,96629.0,349.3089,350.0671,348.6591,349.2203,96629.0
2024-11-06 09:30:00,365.23,370.21,363.02,363.99,39710.0,359.5978,364.501,357.4219,358.3769,39710.0
2024-11-06 09:40:00,362.52,365.44,360.14,363.3,67289.0,356.9296,359.8045,354.5863,357.6975,67289.0
2024-11-06 09:50:00,363.3,363.3,359.31,361.25,20856.0,357.6975,357.6975,353.7691,355.6792,20856.0
2024-11-06 10:00:00,361.8,363.54,360.93,361.64,16648.0,356.2207,357.9338,355.3641,356.0631,16648.0
2024-11-06 10:10:00,362.35,362.35,359.65,360.37,12124.0,356.7622,356.7622,354.1038,354.8127,12124.0
2024-11-06 10:20:00,360.33,361.63,359.17,360.29,15777.0,354.7733,356.0533,353.6312,354.734,15777.0
2024-11-06 10:30:00,359.68,360.54,356.66,357.0,8163.0,354.1334,354.9801,351.1599,351.4947,8163.0
2024-11-06 10:40:00,356.96,358.81,355.0,358.52,25440.0,351.4553,353.2768,349.5255,352.9913,25440.0
2024-11-06 10:50:00,358.46,359.22,357.02,357.02,15610.0,352.9322,353.6805,351.5144,351.5144,15610.0
2024-11-06 11:00:00,357.72,357.72,356.01,356.37,2319.0,352.2036,352.2036,350.52,350.8744,2319.0
2024-11-06 11:10:00,356.37,357.06,355.62,355.79,8332.0,350.8744,351.5538,350.136,350.3034,8332.0
2024-11-06 11:20:00,355.71,356.14,354.69,355.54,17461.0,350.2246,350.648,349.2203,350.0572,17461.0
2024-11-06 11:30:00,355.8,356.94,355.56,356.0,8365.0,350.3132,351.4356,350.0769,350.5101,8365.0
2024-11-06 11:40:00,356.04,356.12,354.54,354.8,4737.0,350.5495,350.6283,349.0726,349.3286,4737.0
2024-11-06 11:50:00,354.13,354.82,353.61,354.73,3539.0,348.669,349.3483,348.157,349.2597,3539.0
2024-11-06 12:00:00,354.52,354.81,354.08,354.81,3391.0,349.0529,349.3385,348.6197,349.3385,3391.0
2024-11-06 12:10:00,354.79,355.21,354.48,354.49,1440.0,349.3188,349.7323,349.0136,349.0234,1440.0
2024-11-06 12:20:00,354.07,354.69,353.92,354.23,5719.0,348.6099,349.2203,348.4622,348.7674,5719.0
2024-11-06 12:30:00,354.21,354.43,353.54,353.74,10019.0,348.7477,348.9643,348.0881,348.285,10019.0
2024-11-06 12:40:00,354.29,355.75,354.11,355.58,5863.0,348.8265,350.264,348.6493,350.0966,5863.0
2024-11-06 12:50:00,355.5,355.68,355.18,355.63,2082.0,350.0178,350.1951,349.7028,350.1458,2082.0
2024-11-06 13:00:00,355.63,356.91,355.63,356.4,5457.0,350.1458,351.4061,350.1458,350.9039,5457.0
2024-11-06 13:10:00,357.18,357.58,356.79,356.79,3598.0,351.6719,352.0658,351.2879,351.2879,3598.0
2024-11-06 13:20:00,357.08,358.26,356.97,358.26,2103.0,351.5735,352.7353,351.4652,352.7353,2103.0
2024-11-06 13:30:00,358.61,358.81,358.26,358.36,3120.0,353.0799,353.2768,352.7353,352.8337,3120.0
2024-11-06 13:40:00,358.15,358.2,357.38,357.65,4634.0,352.627,352.6762,351.8688,352.1347,4634.0
2024-11-06 13:50:00,357.41,357.6,357.13,357.15,9738.0,351.8984,352.0854,351.6227,351.6424,9738.0
2024-11-06 14:00:00,356.89,357.49,355.06,355.07,3181.0,351.3864,351.9771,349.5846,349.5945,3181.0
2024-11-06 14:10:00,355.34,355.34,354.26,354.8,5553.0,349.8603,349.8603,348.797,349.3286,5553.0
2024-11-06 14:20:00,355.04,355.1,354.46,354.68,3514.0,349.5649,349.624,348.9939,349.2105,3514.0
2024-11-06 14:30:00,354.7,355.28,353.94,354.16,12347.0,349.2302,349.8012,348.4819,348.6985,12347.0
2024-11-06 14:40:00,353.98,354.77,352.89,354.3,22561.0,348.5213,349.2991,347.4481,348.8363,22561.0
2024-11-06 14:50:00,354.35,354.96,353.93,354.1,8863.0,348.8856,349.4862,348.472,348.6394,8863.0
2024-11-06 15:00:00,354.47,355.52,354.18,355.31,6129.0,349.0037,350.0375,348.7182,349.8308,6129.0
2024-11-06 15:10:00,355.22,356.35,355.22,355.42,6040.0,349.7421,350.8547,349.7421,349.9391,6040.0
2024-11-06 15:20:00,355.56,356.18,355.23,356.03,6925.0,350.0769,350.6873,349.752,350.5397,6925.0
2024-11-06 15:30:00,356.16,356.38,355.02,355.34,12236.0,350.6677,350.8843,349.5452,349.8603,12236.0
2024-11-06 15:40:00,355.44,356.82,355.34,356.79,15280.0,349.9588,351.3175,349.8603,351.2879,15280.0
2024-11-06 15:50:00,356.7,356.91,355.37,356.01,72174.0,351.1993,351.4061,349.8898,350.52,72174.0
2024-11-07 09:30:00,357.01,357.2,355.0,357.0,10241.0,351.5045,351.6916,349.5255,351.4947,10241.0
2024-11-07 09:40:00,356.78,358.21,356.32,357.44,3175.0,351.2781,352.686,350.8252,351.9279,3175.0
2024-11-07 09:50:00,357.44,358.67,357.26,357.56,5760.0,351.9279,353.1389,351.7507,352.0461,5760.0
2024-11-07 10:00:00,357.84,358.74,357.36,358.74,8525.0,352.3217,353.2079,351.8491,353.2079,8525.0
2024-11-07 10:10:00,359.51,359.67,358.59,359.46,7083.0,353.966,354.1235,353.0602,353.9168,7083.0
2024-11-07 10:20:00,359.08,359.28,358.55,359.28,5465.0,353.5426,353.7395,353.0208,353.7395,5465.0
2024-11-07 10:30:00,359.07,360.23,358.63,358.97,5663.0,353.5328,354.6749,353.0996,353.4343,5663.0
2024-11-07 10:40:00,359.19,359.42,357.98,358.27,8824.0,353.6509,353.8774,352.4596,352.7451,8824.0
2024-11-07 10:50:00,357.95,358.28,356.87,357.31,3549.0,352.43,352.755,351.3667,351.7999,3549.0
2024-11-07 11:00:00,357.61,357.69,356.81,357.08,2915.0,352.0953,352.1741,351.3076,351.5735,2915.0
2024-11-07 11:10:00,356.88,357.78,356.38,357.51,4159.0,351.3765,352.2627,350.8843,351.9968,4159.0
2024-11-07 11:20:00,357.86,357.89,356.76,356.77,1940.0,352.3414,352.371,351.2584,351.2682,1940.0
2024-11-07 11:30:00,356.62,357.23,356.2,356.22,9975.0,351.1206,351.7211,350.707,350.7267,9975.0
2024-11-07 11:40:00,356.1,356.1,355.36,355.79,2013.0,350.6086,350.6086,349.88,350.3034,2013.0
2024-11-07 11:50:00,355.54,356.17,355.48,355.81,5628.0,350.0572,350.6775,349.9981,350.323,5628.0
2024-11-07 12:00:00,355.74,356.46,355.6,356.34,9233.0,350.2541,350.963,350.1163,350.8449,9233.0
2024-11-07 12:10:00,356.32,356.48,356.23,356.23,3101.0,350.8252,350.9827,350.7366,350.7366,3101.0
2024-11-07 12:20:00,356.25,356.45,356.05,356.26,1820.0,350.7563,350.9532,350.5593,350.7661,1820.0
2024-11-07 12:30:00,356.36,356.46,356.04,356.19,3186.0,350.8646,350.963,350.5495,350.6972,3186.0
2024-11-07 12:40:00,356.21,357.33,356.18,357.21,2669.0,350.7169,351.8196,350.6873,351.7015,2669.0
2024-11-07 12:50:00,357.44,357.44,357.15,357.2,900.0,351.9279,351.9279,351.6424,351.6916,900.0
2024-11-07 13:00:00,357.44,357.67,357.27,357.6,3207.0,351.9279,352.1544,351.7605,352.0854,3207.0
2024-11-07 13:10:00,357.38,357.55,356.7,356.71,4420.0,351.8688,352.0362,351.1993,351.2092,4420.0
2024-11-07 13:20:00,356.91,357.11,356.7,357.1,1064.0,351.4061,351.603,351.1993,351.5932,1064.0
2024-11-07 13:30:00,356.72,356.72,356.11,356.29,3146.0,351.219,351.219,350.6184,350.7956,3146.0
2024-11-07 13:40:00,356.04,356.1,355.6,356.1,3068.0,350.5495,350.6086,350.1163,350.6086,3068.0
2024-11-07 13:50:00,356.22,356.72,356.09,356.72,2269.0,350.7267,351.219,350.5987,351.219,2269.0
2024-11-07 14:00:00,356.85,357.46,355.96,356.16,4651.0,351.347,351.9476,350.4707,350.6677,4651.0
2024-11-07 14:10:00,356.41,356.41,356.12,356.26,1100.0,350.9138,350.9138,350.6283,350.7661,1100.0
2024-11-07 14:20:00,356.21,356.63,355.69,356.52,3536.0,350.7169,351.1304,350.2049,351.0221,3536.0
2024-11-07 14:30:00,356.64,356.99,356.03,356.06,3060.0,351.1402,351.4849,350.5397,350.5692,3060.0
2024-11-07 14:40:00,356.29,356.29,355.21,356.16,4607.0,350.7956,350.7956,349.7323,350.6677,4607.0
2024-11-07 14:50:00,356.16,356.74,355.71,356.73,3721.0,350.6677,351.2387,350.2246,351.2289,3721.0
2024-11-07 15:00:00,356.67,356.92,356.04,356.52,4256.0,351.1698,351.4159,350.5495,351.0221,4256.0
2024-11-07 15:10:00,356.5,357.05,356.49,356.6,2975.0,351.0024,351.5439,350.9926,351.1009,2975.0
2024-11-07 15:20:00,356.61,356.82,355.92,356.18,4447.0,351.1107,351.3175,350.4314,350.6873,4447.0
2024-11-07 15:30:00,356.1,356.13,355.12,355.12,5624.0,350.6086,350.6381,349.6437,349.6437,5624.0
2024-11-07 15:40:00,355.12,355.57,354.67,354.7,7202.0,349.6437,350.0867,349.2006,349.2302,7202.0
2024-11-07 15:50:00,354.7,354.97,354.22,354.66,28508.0,349.2302,349.496,348.7576,349.1908,28508.0
2024-11-08 09:30:00,351.94,353.61,351.61,353.19,13815.0,346.5127,348.157,346.1878,347.7435,13815.0
2024-11-08 09:40:00,353.78,354.59,353.4,354.08,3685.0,348.3244,349.1219,347.9502,348.6197,3685.0
2024-11-08 09:50:00,354.0,354.1,353.13,353.88,5454.0,348.541,348.6394,347.6844,348.4228,5454.0
2024-11-08 10:00:00,353.79,353.79,352.5,352.67,5419.0,348.3342,348.3342,347.0641,347.2315,5419.0
2024-11-08 10:10:00,352.44,353.4,352.42,353.17,3035.0,347.005,347.9502,346.9853,347.7238,3035.0
2024-11-08 10:20:00,353.42,354.33,353.0,353.49,3756.0,347.9699,348.8659,347.5564,348.0388,3756.0
2024-11-08 10:30:00,353.21,354.36,353.21,354.28,15559.0,347.7631,348.8954,347.7631,348.8166,15559.0
2024-11-08 10:40:00,354.22,354.55,353.5,353.5,22386.0,348.7576,349.0825,348.0487,348.0487,22386.0
2024-11-08 10:50:00,353.75,354.5,353.42,354.5,7167.0,348.2948,349.0332,347.9699,349.0332,7167.0
2024-11-08 11:00:00,354.52,354.78,354.42,354.64,12318.0,349.0529,349.3089,348.9545,349.1711,12318.0
2024-11-08 11:10:00,354.75,354.89,354.3,354.31,2848.0,349.2794,349.4172,348.8363,348.8462,2848.0
2024-11-08 11:20:00,354.3,354.73,353.64,354.46,69435.0,348.8363,349.2597,348.1865,348.9939,69435.0
2024-11-08 11:30:00,354.47,354.49,353.59,353.61,9923.0,349.0037,349.0234,348.1373,348.157,9923.0
2024-11-08 11:40:00,353.37,353.48,353.21,353.28,1410.0,347.9207,348.029,347.7631,347.8321,1410.0
2024-11-08 11:50:00,353.28,353.28,352.88,353.21,1626.0,347.8321,347.8321,347.4382,347.7631,1626.0
2024-11-08 12:00:00,353.11,353.11,352.81,353.03,638.0,347.6647,347.6647,347.3693,347.5859,638.0
2024-11-08 12:10:00,353.03,353.12,352.72,352.89,1760.0,347.5859,347.6745,347.2807,347.4481,1760.0
2024-11-08 12:20:00,352.71,352.75,352.29,352.52,4908.0,347.2709,347.3102,346.8573,347.0838,4908.0
2024-11-08 12:30:00,352.59,353.67,352.59,353.67,2192.0,347.1527,348.216,347.1527,348.216,2192.0
2024-11-08 12:40:00,354.17,354.76,354.17,354.72,3329.0,348.7083,349.2892,348.7083,349.2499,3329.0
2024-11-08 12:50:00,354.68,354.73,354.32,354.52,2655.0,349.2105,349.2597,348.856,349.0529,2655.0
2024-11-08 13:00:00,354.54,354.68,354.34,354.64,2393.0,349.0726,349.2105,348.8757,349.1711,2393.0
2024-11-08 13:10:00,354.25,354.33,354.14,354.3,1201.0,348.7871,348.8659,348.6788,348.8363,1201.0
2024-11-08 13:20:00,354.29,354.45,354.11,354.31,1263.0,348.8265,348.984,348.6493,348.8462,1263.0
2024-11-08 13:30:00,354.34,354.52,354.21,354.41,10961.0,348.8757,349.0529,348.7477,348.9446,10961.0
2024-11-08 13:40:00,354.38,354.87,354.17,354.35,8609.0,348.9151,349.3975,348.7083,348.8856,8609.0
2024-11-08 13:50:00,354.61,354.61,353.97,354.11,1519.0,349.1416,349.1416,348.5114,348.6493,1519.0
2024-11-08 14:00:00,354.35,354.73,354.35,354.4,19739.0,348.8856,349.2597,348.8856,348.9348,19739.0
2024-11-08 14:10:00,354.63,354.64,354.13,354.63,4407.0,349.1612,349.1711,348.669,349.1612,4407.0
2024-11-08 14:20:00,354.63,354.63,354.28,354.35,2499.0,349.1612,349.1612,348.8166,348.8856,2499.0
2024-11-08 14:30:00,354.36,356.19,354.3,356.06,15946.0,348.8954,350.6972,348.8363,350.5692,15946.0
2024-11-08 14:40:00,356.16,356.48,356.0,356.47,1228.0,350.6677,350.9827,350.5101,350.9729,1228.0
2024-11-08 14:50:00,356.58,357.1,356.32,356.59,5688.0,351.0812,351.5932,350.8252,351.091,5688.0
2024-11-08 15:00:00,356.39,356.64,356.1,356.1,3693.0,350.8941,351.1402,350.6086,350.6086,3693.0
2024-11-08 15:10:00,356.03,356.16,355.65,356.15,1642.0,350.5397,350.6677,350.1655,350.6578,1642.0
2024-11-08 15:20:00,355.85,356.01,355.29,355.36,4220.0,350.3624,350.52,349.8111,349.88,4220.0
2024-11-08 15:30:00,355.39,355.72,355.0,355.72,4043.0,349.9095,350.2344,349.5255,350.2344,4043.0
2024-11-08 15:40:00,355.32,356.11,355.12,355.64,14302.0,349.8406,350.6184,349.6437,350.1557,14302.0
2024-11-08 15:50:00,355.93,356.9,355.43,356.25,42404.0,350.4412,351.3962,349.9489,350.7563,42404.0
2024-11-11 09:30:00,360.18,360.18,357.0,359.78,20505.0,354.6257,354.6257,351.4947,354.2318,20505.0
2024-11-11 09:40:00,358.75,358.84,357.15,358.52,2400.0,353.2177,353.3063,351.6424,352.9913,2400.0
2024-11-11 09:50:00,357.79,358.48,357.79,358.41,1002.0,352.2725,352.9519,352.2725,352.883,1002.0
2024-11-11 10:00:00,359.17,359.61,358.91,358.93,8554.0,353.6312,354.0644,353.3752,353.3949,8554.0
2024-11-11 10:10:00,358.14,358.68,357.88,358.15,2999.0,352.6171,353.1488,352.3611,352.627,2999.0
2024-11-11 10:20:00,358.67,359.04,358.56,358.56,4427.0,353.1389,353.5032,353.0306,353.0306,4427.0
2024-11-11 10:30:00,358.24,358.89,357.96,358.5,1830.0,352.7156,353.3556,352.4399,352.9716,1830.0
2024-11-11 10:40:00,358.5,358.61,358.19,358.44,2223.0,352.9716,353.0799,352.6663,352.9125,2223.0
2024-11-11 10:50:00,358.17,358.67,358.17,358.67,2647.0,352.6467,353.1389,352.6467,353.1389,2647.0
2024-11-11 11:00:00,358.84,359.13,358.53,358.53,1315.0,353.3063,353.5918,353.0011,353.0011,1315.0
2024-11-11 11:10:00,358.53,358.53,357.98,358.11,1793.0,353.0011,353.0011,352.4596,352.5876,1793.0
2024-11-11 11:20:00,358.3,358.66,358.28,358.41,2699.0,352.7746,353.1291,352.755,352.883,2699.0
2024-11-11 11:30:00,358.87,359.26,358.68,358.74,6043.0,353.3359,353.7198,353.1488,353.2079,6043.0
2024-11-11 11:40:00,358.97,359.14,358.83,358.93,3388.0,353.4343,353.6017,353.2965,353.3949,3388.0
2024-11-11 11:50:00,358.91,358.95,358.6,358.7,2946.0,353.3752,353.4146,353.07,353.1685,2946.0
2024-11-11 12:00:00,358.74,358.97,358.73,358.79,1171.0,353.2079,353.4343,353.198,353.2571,1171.0
2024-11-11 12:10:00,358.75,359.59,358.75,359.22,5531.0,353.2177,354.0448,353.2177,353.6805,5531.0
2024-11-11 12:20:00,359.27,359.42,359.03,359.23,4229.0,353.7297,353.8774,353.4934,353.6903,4229.0
2024-11-11 12:30:00,359.23,359.42,358.8,359.2,5161.0,353.6903,353.8774,353.2669,353.6608,5161.0
2024-11-11 12:40:00,358.81,358.84,358.46,358.62,2100.0,353.2768,353.3063,352.9322,353.0897,2100.0
2024-11-11 12:50:00,358.62,358.79,358.48,358.65,1054.0,353.0897,353.2571,352.9519,353.1193,1054.0
2024-11-11 13:00:00,358.79,359.06,358.47,359.06,4597.0,353.2571,353.5229,352.942,353.5229,4597.0
2024-11-11 13:10:00,358.93,359.06,358.74,358.91,3342.0,353.3949,353.5229,353.2079,353.3752,3342.0
2024-11-11 13:20:00,358.89,358.97,358.34,358.76,4693.0,353.3556,353.4343,352.814,353.2276,4693.0
2024-11-11 13:30:00,358.82,359.22,358.59,359.1,5762.0,353.2866,353.6805,353.0602,353.5623,5762.0
2024-11-11 13:40:00,359.31,359.51,359.24,359.24,6552.0,353.7691,353.966,353.7002,353.7002,6552.0
2024-11-11 13:50:00,359.27,359.47,359.05,359.45,6708.0,353.7297,353.9266,353.5131,353.9069,6708.0
2024-11-11 14:00:00,359.6,359.76,359.42,359.74,5063.0,354.0546,354.2121,353.8774,354.1924,5063.0
2024-11-11 14:10:00,359.52,359.62,359.04,359.09,5315.0,353.9758,354.0743,353.5032,353.5525,5315.0
2024-11-11 14:20:00,359.13,359.28,358.82,358.82,3534.0,353.5918,353.7395,353.2866,353.2866,3534.0
2024-11-11 14:30:00,358.8,358.96,358.67,358.96,755.0,353.2669,353.4245,353.1389,353.4245,755.0
2024-11-11 14:40:00,358.86,359.12,358.72,359.12,8182.0,353.326,353.582,353.1882,353.582,8182.0
2024-11-11 14:50:00,359.12,359.89,359.05,359.6,18621.0,353.582,354.3401,353.5131,354.0546,18621.0
2024-11-11 15:00:00,359.58,359.71,359.17,359.17,13652.0,354.0349,354.1629,353.6312,353.6312,13652.0
2024-11-11 15:10:00,358.9,359.26,358.68,358.68,5526.0,353.3654,353.7198,353.1488,353.1488,5526.0
2024-11-11 15:20:00,358.69,359.54,358.64,359.38,10251.0,353.1586,353.9955,353.1094,353.838,10251.0
2024-11-11 15:30:00,359.53,359.53,358.45,358.72,10002.0,353.9857,353.9857,352.9223,353.1882,10002.0
2024-11-11 15:40:00,358.81,358.9,358.42,358.54,4906.0,353.2768,353.3654,352.8928,353.0109,4906.0
2024-11-11 15:50:00,358.42,358.73,357.87,358.39,31741.0,352.8928,353.198,352.3513,352.8633,31741.0
2024-11-12 09:30:00,358.79,359.25,357.93,359.25,7662.0,353.2571,353.71,352.4104,353.71,7662.0
2024-11-12 09:40:00,358.6,359.69,357.91,358.02,4808.0,353.07,354.1432,352.3907,352.499,4808.0
2024-11-12 09:50:00,358.02,358.02,357.13,357.14,1671.0,352.499,352.499,351.6227,351.6325,1671.0
2024-11-12 10:00:00,357.62,358.39,356.93,357.76,9953.0,352.1051,352.8633,351.4258,352.243,9953.0
2024-11-12 10:10:00,357.78,358.15,356.41,357.24,6110.0,352.2627,352.627,350.9138,351.731,6110.0
2024-11-12 10:20:00,356.96,357.26,356.46,356.51,4020.0,351.4553,351.7507,350.963,351.0123,4020.0
2024-11-12 10:30:00,356.8,356.8,355.16,356.48,8068.0,351.2978,351.2978,349.6831,350.9827,8068.0
2024-11-12 10:40:00,356.44,356.45,355.29,355.39,6250.0,350.9433,350.9532,349.8111,349.9095,6250.0
2024-11-12 10:50:00,355.37,355.55,355.06,355.35,3022.0,349.8898,350.0671,349.5846,349.8701,3022.0
2024-11-12 11:00:00,355.0,355.23,354.69,355.23,4675.0,349.5255,349.752,349.2203,349.752,4675.0
2024-11-12 11:10:00,355.19,355.87,355.12,355.87,2313.0,349.7126,350.3821,349.6437,350.3821,2313.0
2024-11-12 11:20:00,355.84,356.12,355.58,355.91,1936.0,350.3526,350.6283,350.0966,350.4215,1936.0
2024-11-12 11:30:00,355.97,356.69,355.97,356.69,3999.0,350.4806,351.1895,350.4806,351.1895,3999.0
2024-11-12 11:40:00,356.17,356.17,355.89,356.09,946.0,350.6775,350.6775,350.4018,350.5987,946.0
2024-11-12 11:50:00,356.03,356.51,355.36,355.36,4225.0,350.5397,351.0123,349.88,349.88,4225.0
2024-11-12 12:00:00,355.49,355.49,355.2,355.34,1433.0,350.008,350.008,349.7225,349.8603,1433.0
2024-11-12 12:10:00,355.38,355.56,354.83,355.18,2996.0,349.8997,350.0769,349.3582,349.7028,2996.0
2024-11-12 12:20:00,355.11,355.44,354.91,355.44,1461.0,349.6338,349.9588,349.4369,349.9588,1461.0
2024-11-12 12:30:00,355.43,355.73,355.39,355.71,988.0,349.9489,350.2443,349.9095,350.2246,988.0
2024-11-12 12:40:00,355.74,355.76,355.38,355.6,824.0,350.2541,350.2738,349.8997,350.1163,824.0
2024-11-12 12:50:00,355.59,355.65,355.17,355.58,2392.0,350.1064,350.1655,349.6929,350.0966,2392.0
2024-11-12 13:00:00,355.38,355.67,355.1,355.11,4942.0,349.8997,350.1852,349.624,349.6338,4942.0
2024-11-12 13:10:00,355.04,355.63,355.03,355.63,5424.0,349.5649,350.1458,349.5551,350.1458,5424.0
2024-11-12 13:20:00,355.48,355.48,355.12,355.18,1568.0,349.9981,349.9981,349.6437,349.7028,1568.0
2024-11-12 13:30:00,355.36,355.36,355.13,355.28,2374.0,349.88,349.88,349.6535,349.8012,2374.0
2024-11-12 13:40:00,355.15,355.71,355.15,355.52,4306.0,349.6732,350.2246,349.6732,350.0375,4306.0
2024-11-12 13:50:00,355.52,356.66,355.52,356.66,3078.0,350.0375,351.1599,350.0375,351.1599,3078.0
2024-11-12 14:00:00,356.53,357.0,356.53,356.8,5809.0,351.0319,351.4947,351.0319,351.2978,5809.0
2024-11-12 14:10:00,356.66,356.66,356.25,356.54,2477.0,351.1599,351.1599,350.7563,351.0418,2477.0
2024-11-12 14:20:00,356.47,356.82,356.47,356.8,1093.0,350.9729,351.3175,350.9729,351.2978,1093.0
2024-11-12 14:30:00,356.93,357.14,356.75,356.75,3953.0,351.4258,351.6325,351.2486,351.2486,3953.0
2024-11-12 14:40:00,356.8,357.14,356.78,356.9,3249.0,351.2978,351.6325,351.2781,351.3962,3249.0
2024-11-12 14:50:00,356.89,357.05,356.65,356.67,2421.0,351.3864,351.5439,351.1501,351.1698,2421.0
2024-11-12 15:00:00,356.78,356.78,356.4,356.59,1637.0,351.2781,351.2781,350.9039,351.091,1637.0
2024-11-12 15:10:00,356.59,356.67,356.09,356.09,2909.0,351.091,351.1698,350.5987,350.5987,2909.0
2024-11-12 15:20:00,356.22,356.22,355.55,355.63,6249.0,350.7267,350.7267,350.0671,350.1458,6249.0
2024-11-12 15:30:00,355.56,355.87,355.2,355.77,4882.0,350.0769,350.3821,349.7225,350.2837,4882.0
2024-11-12 15:40:00,355.72,355.73,355.35,355.4,5281.0,350.2344,350.2443,349.8701,349.9194,5281.0
2024-11-12 15:50:00,355.3,355.5,354.81,354.95,35241.0,349.8209,350.0178,349.3385,349.4763,35241.0
2024-11-13 09:30:00,360.05,363.46,359.37,362.42,31473.0,354.4977,357.8551,353.8281,356.8311,31473.0
2024-11-13 09:40:00,362.42,364.84,361.3,363.63,24907.0,356.8311,359.2138,355.7284,358.0225,24907.0
2024-11-13 09:50:00,363.31,364.16,362.64,363.18,14705.0,357.7074,358.5443,357.0477,357.5794,14705.0
2024-11-13 10:00:00,363.33,364.02,361.72,362.45,18825.0,357.7271,358.4064,356.1419,356.8607,18825.0
2024-11-13 10:10:00,363.21,364.13,363.13,363.46,6031.0,357.6089,358.5147,357.5302,357.8551,6031.0
2024-11-13 10:20:00,363.21,364.89,363.17,364.13,14555.0,357.6089,359.263,357.5695,358.5147,14555.0
2024-11-13 10:30:00,364.14,365.48,363.9,364.89,11491.0,358.5246,359.8439,358.2883,359.263,11491.0
2024-11-13 10:40:00,365.16,366.3,364.92,366.21,8845.0,359.5289,360.6513,359.2926,360.5627,8845.0
2024-11-13 10:50:00,366.29,366.56,365.79,366.13,6669.0,360.6414,360.9073,360.1491,360.4839,6669.0
2024-11-13 11:00:00,366.16,366.32,365.84,366.17,6318.0,360.5134,360.671,360.1984,360.5233,6318.0
2024-11-13 11:10:00,366.1,366.9,366.09,366.28,9311.0,360.4544,361.242,360.4445,360.6316,9311.0
2024-11-13 11:20:00,366.15,366.24,365.18,365.46,7510.0,360.5036,360.5922,359.5486,359.8242,7510.0
2024-11-13 11:30:00,365.55,365.67,365.26,365.42,5353.0,359.9128,360.031,359.6273,359.7849,5353.0
2024-11-13 11:40:00,365.51,367.08,365.51,366.38,8747.0,359.8735,361.4193,359.8735,360.73,8747.0
2024-11-13 11:50:00,366.34,366.35,365.77,366.18,4166.0,360.6907,360.7005,360.1295,360.5331,4166.0
2024-11-13 12:00:00,365.98,366.85,365.95,366.73,8545.0,360.3362,361.1928,360.3067,361.0747,8545.0
2024-11-13 12:10:00,366.56,367.0,366.56,366.63,6607.0,360.9073,361.3405,360.9073,360.9762,6607.0
2024-11-13 12:20:00,366.56,366.56,365.9,366.32,3713.0,360.9073,360.9073,360.2574,360.671,3713.0
2024-11-13 12:30:00,366.52,366.88,366.32,366.66,4220.0,360.8679,361.2223,360.671,361.0057,4220.0
2024-11-13 12:40:00,366.88,366.88,366.39,366.5,9346.0,361.2223,361.2223,360.7399,360.8482,9346.0
2024-11-13 12:50:00,366.5,366.79,366.28,366.76,7583.0,360.8482,361.1337,360.6316,361.1042,7583.0
2024-11-13 13:00:00,366.76,366.77,366.01,366.09,5559.0,361.1042,361.114,360.3658,360.4445,5559.0
2024-11-13 13:10:00,366.01,366.17,365.77,365.83,3016.0,360.3658,360.5233,360.1295,360.1885,3016.0
2024-11-13 13:20:00,365.88,365.93,365.57,365.67,4538.0,360.2378,360.287,359.9325,360.031,4538.0
2024-11-13 13:30:00,365.67,365.8,365.45,365.46,3949.0,360.031,360.159,359.8144,359.8242,3949.0
2024-11-13 13:40:00,365.49,365.69,365.43,365.61,3270.0,359.8538,360.0507,359.7947,359.9719,3270.0
2024-11-13 13:50:00,365.61,365.77,364.91,364.92,7080.0,359.9719,360.1295,359.2827,359.2926,7080.0
2024-11-13 14:00:00,364.92,365.55,364.92,365.34,6062.0,359.2926,359.9128,359.2926,359.7061,6062.0
2024-11-13 14:10:00,365.34,365.65,364.94,364.94,6388.0,359.7061,360.0113,359.3123,359.3123,6388.0
2024-11-13 14:20:00,364.76,364.89,364.28,364.84,3676.0,359.135,359.263,358.6624,359.2138,3676.0
2024-11-13 14:30:00,364.68,365.04,364.46,364.95,6767.0,359.0563,359.4107,358.8397,359.3221,6767.0
2024-11-13 14:40:00,364.78,365.4,364.7,365.22,5286.0,359.1547,359.7652,359.076,359.5879,5286.0
2024-11-13 14:50:00,365.15,365.24,364.42,364.42,7067.0,359.519,359.6076,358.8003,358.8003,7067.0
2024-11-13 15:00:00,364.24,364.52,363.91,364.37,5354.0,358.623,358.8987,358.2981,358.751,5354.0
2024-11-13 15:10:00,364.42,365.16,364.37,365.06,4950.0,358.8003,359.5289,358.751,359.4304,4950.0
2024-11-13 15:20:00,365.24,365.78,365.24,365.78,6387.0,359.6076,360.1393,359.6076,360.1393,6387.0
2024-11-13 15:30:00,365.68,365.81,365.33,365.55,21491.0,360.0408,360.1688,359.6962,359.9128,21491.0
2024-11-13 15:40:00,365.76,366.2,365.53,365.55,12771.0,360.1196,360.5528,359.8932,359.9128,12771.0
2024-11-13 15:50:00,365.55,366.53,365.2,366.45,75392.0,359.9128,360.8777,359.5682,360.799,75392.0
2024-11-14 09:30:00,365.21,365.62,363.04,363.04,24256.0,359.5781,359.9818,357.4416,357.4416,24256.0
2024-11-14 09:40:00,363.09,365.52,362.75,365.52,16189.0,357.4908,359.8833,357.156,359.8833,16189.0
2024-11-14 09:50:00,366.03,367.0,365.04,365.3,4138.0,360.3854,361.3405,359.4107,359.6667,4138.0
2024-11-14 10:00:00,364.83,365.06,363.63,363.64,4714.0,359.204,359.4304,358.0225,358.0323,4714.0
2024-11-14 10:10:00,364.13,364.39,363.83,364.19,4633.0,358.5147,358.7707,358.2194,358.5738,4633.0
2024-11-14 10:20:00,364.2,365.61,363.97,365.55,10877.0,358.5837,359.9719,358.3572,359.9128,10877.0
2024-11-14 10:30:00,365.36,365.69,365.15,365.48,2197.0,359.7258,360.0507,359.519,359.8439,2197.0
2024-11-14 10:40:00,365.55,365.57,365.03,365.03,5263.0,359.9128,359.9325,359.4009,359.4009,5263.0
2024-11-14 10:50:00,364.98,365.31,364.73,365.09,5568.0,359.3516,359.6765,359.1055,359.4599,5568.0
2024-11-14 11:00:00,365.15,365.27,363.61,363.61,4302.0,359.519,359.6372,358.0028,358.0028,4302.0
2024-11-14 11:10:00,363.57,363.9,363.41,363.56,2977.0,357.9634,358.2883,357.8058,357.9535,2977.0
2024-11-14 11:20:00,363.53,364.09,363.48,363.72,6328.0,357.924,358.4754,357.8748,358.1111,6328.0
2024-11-14 11:30:00,363.4,363.7,363.28,363.44,2900.0,357.796,358.0914,357.6779,357.8354,2900.0
2024-11-14 11:40:00,363.74,363.74,362.5,362.5,3357.0,358.1308,358.1308,356.9099,356.9099,3357.0
2024-11-14 11:50:00,362.57,362.69,362.09,362.41,3292.0,356.9788,357.097,356.5062,356.8213,3292.0
2024-11-14 12:00:00,362.58,363.09,362.3,362.65,3732.0,356.9886,357.4908,356.713,357.0576,3732.0
2024-11-14 12:10:00,362.93,362.94,362.3,362.33,2824.0,357.3333,357.3431,356.713,356.7425,2824.0
2024-11-14 12:20:00,362.3,362.48,361.9,362.3,5138.0,356.713,356.8902,356.3191,356.713,5138.0
2024-11-14 12:30:00,362.54,362.54,361.86,362.21,1752.0,356.9493,356.9493,356.2798,356.6244,1752.0
2024-11-14 12:40:00,362.43,362.43,361.59,361.69,4043.0,356.841,356.841,356.0139,356.1124,4043.0
2024-11-14 12:50:00,361.69,362.24,361.68,362.24,2929.0,356.1124,356.6539,356.1025,356.6539,2929.0
2024-11-14 13:00:00,362.22,362.39,362.0,362.33,4453.0,356.6342,356.8016,356.4176,356.7425,4453.0
2024-11-14 13:10:00,362.36,362.56,362.32,362.55,1500.0,356.772,356.969,356.7327,356.9591,1500.0
2024-11-14 13:20:00,362.55,362.69,362.38,362.38,815.0,356.9591,357.097,356.7917,356.7917,815.0
2024-11-14 13:30:00,362.43,362.43,361.98,362.26,6650.0,356.841,356.841,356.3979,356.6736,6650.0
2024-11-14 13:40:00,362.24,362.66,362.24,362.61,2531.0,356.6539,357.0674,356.6539,357.0182,2531.0
2024-11-14 13:50:00,362.61,362.84,362.38,362.54,5147.0,357.0182,357.2446,356.7917,356.9493,5147.0
2024-11-14 14:00:00,362.56,363.93,362.56,363.68,2352.0,356.969,358.3178,356.969,358.0717,2352.0
2024-11-14 14:10:00,363.83,364.09,363.67,363.81,1254.0,358.2194,358.4754,358.0618,358.1997,1254.0
2024-11-14 14:20:00,363.86,364.24,363.64,364.24,5013.0,358.2489,358.623,358.0323,358.623,5013.0
2024-11-14 14:30:00,364.28,364.43,364.02,364.04,1876.0,358.6624,358.8101,358.4064,358.4261,1876.0
2024-11-14 14:40:00,364.18,364.58,364.1,364.27,3040.0,358.564,358.9578,358.4852,358.6526,3040.0
2024-11-14 14:50:00,364.27,364.82,364.14,364.21,5106.0,358.6526,359.1941,358.5246,358.5935,5106.0
2024-11-14 15:00:00,363.9,364.26,362.88,363.5,9281.0,358.2883,358.6427,357.284,357.8945,9281.0
2024-11-14 15:10:00,363.5,364.13,363.17,363.98,5121.0,357.8945,358.5147,357.5695,358.3671,5121.0
2024-11-14 15:20:00,363.98,364.22,363.6,363.98,5275.0,358.3671,358.6034,357.9929,358.3671,5275.0
2024-11-14 15:30:00,363.86,363.86,363.29,363.5,3528.0,358.2489,358.2489,357.6877,357.8945,3528.0
2024-11-14 15:40:00,363.55,363.71,363.19,363.19,8745.0,357.9437,358.1012,357.5892,357.5892,8745.0
2024-11-14 15:50:00,363.12,363.87,362.59,363.73,37167.0,357.5203,358.2588,356.9985,358.1209,37167.0
2024-11-15 09:30:00,362.92,364.72,362.6,364.0,33019.0,357.3234,359.0956,357.0083,358.3867,33019.0
2024-11-15 09:40:00,364.19,365.33,364.08,365.17,3128.0,358.5738,359.6962,358.4655,359.5387,3128.0
2024-11-15 09:50:00,364.5,364.87,363.99,364.22,10207.0,358.879,359.2433,358.3769,358.6034,10207.0
2024-11-15 10:00:00,364.14,364.8,363.43,364.12,3998.0,358.5246,359.1744,357.8255,358.5049,3998.0
2024-11-15 10:10:00,364.1,364.66,363.94,364.63,7852.0,358.4852,359.0366,358.3277,359.007,7852.0
2024-11-15 10:20:00,364.68,364.92,363.24,363.66,12832.0,359.0563,359.2926,357.6385,358.052,12832.0
2024-11-15 10:30:00,363.85,363.85,362.24,362.42,4224.0,358.2391,358.2391,356.6539,356.8311,4224.0
2024-11-15 10:40:00,362.84,362.84,361.11,361.21,610.0,357.2446,357.2446,355.5413,355.6398,610.0
2024-11-15 10:50:00,361.75,362.8,361.54,362.27,4485.0,356.1714,357.2053,355.9647,356.6834,4485.0
2024-11-15 11:00:00,362.09,363.19,362.05,363.19,5322.0,356.5062,357.5892,356.4668,357.5892,5322.0
2024-11-15 11:10:00,363.37,363.62,362.99,363.62,1620.0,357.7665,358.0126,357.3923,358.0126,1620.0
2024-11-15 11:20:00,363.04,363.79,362.98,363.21,3410.0,357.4416,358.18,357.3825,357.6089,3410.0
2024-11-15 11:30:00,363.14,363.42,362.04,362.16,1600.0,357.54,357.8157,356.457,356.5751,1600.0
2024-11-15 11:40:00,362.28,362.54,361.75,361.75,4381.0,356.6933,356.9493,356.1714,356.1714,4381.0
2024-11-15 11:50:00,361.74,362.05,361.14,361.18,2041.0,356.1616,356.4668,355.5709,355.6102,2041.0
2024-11-15 12:00:00,361.11,361.96,361.11,361.55,3916.0,355.5413,356.3782,355.5413,355.9745,3916.0
2024-11-15 12:10:00,361.39,361.61,361.29,361.44,2318.0,355.817,356.0336,355.7185,355.8662,2318.0
2024-11-15 12:20:00,361.48,361.59,360.84,361.02,3104.0,355.9056,356.0139,355.2755,355.4527,3104.0
2024-11-15 12:30:00,360.82,360.85,360.65,360.85,1704.0,355.2558,355.2853,355.0884,355.2853,1704.0
2024-11-15 12:40:00,360.72,361.28,360.67,360.94,3296.0,355.1573,355.7087,355.1081,355.3739,3296.0
2024-11-15 12:50:00,361.34,361.58,361.33,361.58,816.0,355.7678,356.0041,355.7579,356.0041,816.0
2024-11-15 13:00:00,361.91,361.91,361.15,361.22,3619.0,356.329,356.329,355.5807,355.6496,3619.0
2024-11-15 13:10:00,361.15,361.94,361.14,361.79,2543.0,355.5807,356.3585,355.5709,356.2108,2543.0
2024-11-15 13:20:00,362.0,362.35,361.97,362.0,2833.0,356.4176,356.7622,356.3881,356.4176,2833.0
2024-11-15 13:30:00,361.75,361.77,361.48,361.56,5766.0,356.1714,356.1911,355.9056,355.9844,5766.0
2024-11-15 13:40:00,361.58,361.66,360.96,360.97,6494.0,356.0041,356.0828,355.3936,355.4035,6494.0
2024-11-15 13:50:00,361.18,361.54,360.94,361.08,4769.0,355.6102,355.9647,355.3739,355.5118,4769.0
2024-11-15 14:00:00,361.18,361.26,360.84,361.19,1434.0,355.6102,355.689,355.2755,355.6201,1434.0
2024-11-15 14:10:00,361.12,361.21,361.1,361.21,500.0,355.5512,355.6398,355.5315,355.6398,500.0
2024-11-15 14:20:00,360.95,360.95,360.84,360.84,311.0,355.3838,355.3838,355.2755,355.2755,311.0
2024-11-15 14:30:00,360.58,360.83,360.44,360.66,3228.0,355.0195,355.2656,354.8816,355.0983,3228.0
2024-11-15 14:40:00,360.92,361.64,360.92,361.4,2449.0,355.3542,356.0631,355.3542,355.8268,2449.0
2024-11-15 14:50:00,361.29,361.5,360.85,361.36,1588.0,355.7185,355.9253,355.2853,355.7875,1588.0
2024-11-15 15:00:00,361.21,361.53,360.89,361.05,3148.0,355.6398,355.9548,355.3247,355.4822,3148.0
2024-11-15 15:10:00,360.87,361.17,360.78,361.17,2266.0,355.305,355.6004,355.2164,355.6004,2266.0
2024-11-15 15:20:00,360.97,360.97,360.4,360.42,2250.0,355.4035,355.4035,354.8423,354.862,2250.0
2024-11-15 15:30:00,360.48,361.55,360.28,361.5,10406.0,354.921,355.9745,354.7241,355.9253,10406.0
2024-11-15 15:40:00,361.51,362.44,361.51,362.1,6370.0,355.9351,356.8508,355.9351,356.516,6370.0
2024-11-15 15:50:00,362.31,362.65,361.77,361.96,46797.0,356.7228,357.0576,356.1911,356.3782,46797.0
2024-11-18 09:30:00,362.03,363.93,362.03,362.91,8463.0,356.4471,358.3178,356.4471,357.3136,8463.0
2024-11-18 09:40:00,362.81,364.69,362.2,363.0,4514.0,357.2151,359.0661,356.6145,357.4022,4514.0
2024-11-18 09:50:00,363.0,363.57,362.74,363.0,2600.0,357.4022,357.9634,357.1462,357.4022,2600.0
2024-11-18 10:00:00,363.41,363.67,361.66,363.31,4200.0,357.8058,358.0618,356.0828,357.7074,4200.0
2024-11-18 10:10:00,362.96,363.31,362.53,362.61,5428.0,357.3628,357.7074,356.9394,357.0182,5428.0
2024-11-18 10:20:00,362.62,363.18,362.61,363.18,2887.0,357.028,357.5794,357.0182,357.5794,2887.0
2024-11-18 10:30:00,362.66,363.17,362.2,362.77,2884.0,357.0674,357.5695,356.6145,357.1757,2884.0
2024-11-18 10:40:00,362.71,363.13,362.7,362.99,1551.0,357.1166,357.5302,357.1068,357.3923,1551.0
2024-11-18 10:50:00,362.63,362.8,362.34,362.79,5765.0,357.0379,357.2053,356.7523,357.1954,5765.0
2024-11-18 11:00:00,362.84,363.25,362.79,363.03,2419.0,357.2446,357.6483,357.1954,357.4317,2419.0
2024-11-18 11:10:00,362.76,363.51,362.58,363.3,5517.0,357.1659,357.9043,356.9886,357.6975,5517.0
2024-11-18 11:20:00,363.5,364.55,363.5,364.36,5783.0,357.8945,358.9283,357.8945,358.7412,5783.0
2024-11-18 11:30:00,364.33,365.47,364.32,365.25,3717.0,358.7117,359.8341,358.7018,359.6175,3717.0
2024-11-18 11:40:00,365.25,365.37,364.45,364.71,3300.0,359.6175,359.7356,358.8298,359.0858,3300.0
2024-11-18 11:50:00,364.71,364.74,364.42,364.58,1000.0,359.0858,359.1153,358.8003,358.9578,1000.0
2024-11-18 12:00:00,364.63,365.12,364.45,364.8,5441.0,359.007,359.4895,358.8298,359.1744,5441.0
2024-11-18 12:10:00,364.79,364.79,364.49,364.74,2426.0,359.1646,359.1646,358.8692,359.1153,2426.0
2024-11-18 12:20:00,364.75,365.36,364.74,365.08,2887.0,359.1252,359.7258,359.1153,359.4501,2887.0
2024-11-18 12:30:00,365.42,365.79,365.42,365.59,2285.0,359.7849,360.1491,359.7849,359.9522,2285.0
2024-11-18 12:40:00,365.59,365.67,365.39,365.47,950.0,359.9522,360.031,359.7553,359.8341,950.0
2024-11-18 12:50:00,365.69,365.86,365.45,365.72,8226.0,360.0507,360.2181,359.8144,360.0802,8226.0
2024-11-18 13:00:00,365.56,365.61,364.61,365.29,10144.0,359.9227,359.9719,358.9873,359.6569,10144.0
2024-11-18 13:10:00,365.52,365.65,365.47,365.48,1100.0,359.8833,360.0113,359.8341,359.8439,1100.0
2024-11-18 13:20:00,365.36,365.47,364.17,364.68,6861.0,359.7258,359.8341,358.5541,359.0563,6861.0
2024-11-18 13:30:00,364.65,364.9,364.44,364.5,1877.0,359.0267,359.2729,358.82,358.879,1877.0
2024-11-18 13:40:00,364.62,364.62,364.01,364.16,3523.0,358.9972,358.9972,358.3966,358.5443,3523.0
2024-11-18 13:50:00,364.15,365.08,363.96,365.08,3534.0,358.5344,359.4501,358.3474,359.4501,3534.0
2024-11-18 14:00:00,365.03,365.03,364.66,364.83,2783.0,359.4009,359.4009,359.0366,359.204,2783.0
2024-11-18 14:10:00,364.55,364.55,364.05,364.31,1786.0,358.9283,358.9283,358.436,358.692,1786.0
2024-11-18 14:20:00,364.44,364.45,363.9,363.97,3285.0,358.82,358.8298,358.2883,358.3572,3285.0
2024-11-18 14:30:00,363.86,364.04,363.23,363.6,6153.0,358.2489,358.4261,357.6286,357.9929,6153.0
2024-11-18 14:40:00,363.66,363.99,363.66,363.96,2307.0,358.052,358.3769,358.052,358.3474,2307.0
2024-11-18 14:50:00,364.03,364.15,363.78,363.78,1496.0,358.4163,358.5344,358.1701,358.1701,1496.0
2024-11-18 15:00:00,363.84,364.16,363.71,363.83,3215.0,358.2292,358.5443,358.1012,358.2194,3215.0
2024-11-18 15:10:00,363.96,364.32,363.95,364.31,2196.0,358.3474,358.7018,358.3375,358.692,2196.0
2024-11-18 15:20:00,364.27,364.42,364.16,364.32,2015.0,358.6526,358.8003,358.5443,358.7018,2015.0
2024-11-18 15:30:00,364.31,364.7,364.31,364.42,7482.0,358.692,359.076,358.692,358.8003,7482.0
2024-11-18 15:40:00,364.45,364.55,364.09,364.4,10389.0,358.8298,358.9283,358.4754,358.7806,10389.0
2024-11-18 15:50:00,364.4,364.64,363.4,363.99,44341.0,358.7806,359.0169,357.796,358.3769,44341.0
2024-11-19 09:30:00,359.52,361.53,358.12,359.63,18443.0,353.9758,355.9548,352.5974,354.0841,18443.0
2024-11-19 09:40:00,359.63,360.45,358.94,358.94,2491.0,354.0841,354.8915,353.4048,353.4048,2491.0
2024-11-19 09:50:00,359.25,359.76,359.25,359.7,2930.0,353.71,354.2121,353.71,354.1531,2930.0
2024-11-19 10:00:00,359.7,360.35,359.7,360.23,6787.0,354.1531,354.793,354.1531,354.6749,6787.0
2024-11-19 10:10:00,360.07,361.67,360.07,361.67,1963.0,354.5174,356.0927,354.5174,356.0927,1963.0
2024-11-19 10:20:00,361.69,362.4,361.41,361.79,2559.0,356.1124,356.8114,355.8367,356.2108,2559.0
2024-11-19 10:30:00,362.25,362.86,362.1,362.84,2252.0,356.6637,357.2643,356.516,357.2446,2252.0
2024-11-19 10:40:00,362.86,363.14,362.6,362.87,500.0,357.2643,357.54,357.0083,357.2742,500.0
2024-11-19 10:50:00,362.94,363.43,362.4,363.08,2418.0,357.3431,357.8255,356.8114,357.4809,2418.0
2024-11-19 11:00:00,362.85,363.25,362.85,363.21,1673.0,357.2545,357.6483,357.2545,357.6089,1673.0
2024-11-19 11:10:00,362.97,364.0,362.97,364.0,5876.0,357.3726,358.3867,357.3726,358.3867,5876.0
2024-11-19 11:20:00,364.05,364.39,363.84,364.34,3625.0,358.436,358.7707,358.2292,358.7215,3625.0
2024-11-19 11:30:00,364.17,364.93,364.01,364.15,3228.0,358.5541,359.3024,358.3966,358.5344,3228.0
2024-11-19 11:40:00,364.03,364.03,363.52,363.62,910.0,358.4163,358.4163,357.9142,358.0126,910.0
2024-11-19 11:50:00,363.35,363.44,362.83,363.43,4988.0,357.7468,357.8354,357.2348,357.8255,4988.0
2024-11-19 12:00:00,363.28,363.73,362.95,363.73,1990.0,357.6779,358.1209,357.3529,358.1209,1990.0
2024-11-19 12:10:00,363.98,364.28,363.9,363.9,2348.0,358.3671,358.6624,358.2883,358.2883,2348.0
2024-11-19 12:20:00,363.98,363.98,363.62,363.94,772.0,358.3671,358.3671,358.0126,358.3277,772.0
2024-11-19 12:30:00,364.16,364.34,364.04,364.31,800.0,358.5443,358.7215,358.4261,358.692,800.0
2024-11-19 12:40:00,364.24,364.61,363.84,363.9,2789.0,358.623,358.9873,358.2292,358.2883,2789.0
2024-11-19 12:50:00,363.84,363.84,363.53,363.53,805.0,358.2292,358.2292,357.924,357.924,805.0
2024-11-19 13:00:00,363.4,363.75,363.38,363.62,2582.0,357.796,358.1406,357.7763,358.0126,2582.0
2024-11-19 13:10:00,363.62,363.74,362.78,362.78,1830.0,358.0126,358.1308,357.1856,357.1856,1830.0
2024-11-19 13:20:00,362.86,362.86,362.77,362.78,200.0,357.2643,357.2643,357.1757,357.1856,200.0
2024-11-19 13:30:00,362.71,363.01,362.44,362.83,1100.0,357.1166,357.412,356.8508,357.2348,1100.0
2024-11-19 13:40:00,362.94,363.2,362.93,363.2,500.0,357.3431,357.5991,357.3333,357.5991,500.0
2024-11-19 13:50:00,363.15,363.76,362.99,363.6,1013.0,357.5499,358.1505,357.3923,357.9929,1013.0
2024-11-19 14:00:00,363.64,363.64,363.09,363.09,867.0,358.0323,358.0323,357.4908,357.4908,867.0
2024-11-19 14:10:00,363.45,363.52,362.98,363.09,3067.0,357.8452,357.9142,357.3825,357.4908,3067.0
2024-11-19 14:20:00,363.28,363.62,363.27,363.43,2400.0,357.6779,358.0126,357.668,357.8255,2400.0
2024-11-19 14:30:00,363.42,363.49,362.56,362.56,2889.0,357.8157,357.8846,356.969,356.969,2889.0
2024-11-19 14:40:00,362.76,362.83,362.36,362.36,1527.0,357.1659,357.2348,356.772,356.772,1527.0
2024-11-19 14:50:00,362.33,362.65,362.33,362.34,2130.0,356.7425,357.0576,356.7425,356.7523,2130.0
2024-11-19 15:00:00,362.5,362.69,362.0,362.06,6103.0,356.9099,357.097,356.4176,356.4767,6103.0
2024-11-19 15:10:00,362.24,362.58,362.11,362.58,2571.0,356.6539,356.9886,356.5259,356.9886,2571.0
2024-11-19 15:20:00,362.57,362.6,362.03,362.26,2019.0,356.9788,357.0083,356.4471,356.6736,2019.0
2024-11-19 15:30:00,362.03,362.14,361.58,361.73,3624.0,356.4471,356.5554,356.0041,356.1518,3624.0
2024-11-19 15:40:00,361.73,362.24,361.56,362.12,6855.0,356.1518,356.6539,355.9844,356.5357,6855.0
2024-11-19 15:50:00,362.12,362.31,361.44,361.92,26628.0,356.5357,356.7228,355.8662,356.3388,26628.0
2024-11-20 09:30:00,361.67,362.85,361.09,362.59,9983.0,356.0927,357.2545,355.5216,356.9985,9983.0
2024-11-20 09:40:00,361.8,363.06,361.0,361.0,3467.0,356.2207,357.4612,355.433,355.433,3467.0
2024-11-20 09:50:00,360.28,361.2,360.25,360.25,712.0,354.7241,355.6299,354.6946,354.6946,712.0
2024-11-20 10:00:00,360.88,361.24,359.65,359.65,2072.0,355.3149,355.6693,354.1038,354.1038,2072.0
2024-11-20 10:10:00,359.41,359.64,359.01,359.46,4532.0,353.8675,354.094,353.4737,353.9168,4532.0
2024-11-20 10:20:00,359.0,359.02,358.63,358.82,2768.0,353.4639,353.4835,353.0996,353.2866,2768.0
2024-11-20 10:30:00,358.87,359.11,358.7,359.11,506.0,353.3359,353.5722,353.1685,353.5722,506.0
2024-11-20 10:40:00,359.33,359.33,359.32,359.33,560.0,353.7888,353.7888,353.7789,353.7888,560.0
2024-11-20 10:50:00,359.33,359.59,358.91,359.37,3004.0,353.7888,354.0448,353.3752,353.8281,3004.0
2024-11-20 11:00:00,359.21,359.21,358.27,358.27,2670.0,353.6706,353.6706,352.7451,352.7451,2670.0
2024-11-20 11:10:00,358.35,359.62,357.73,359.18,3372.0,352.8239,354.0743,352.2134,353.6411,3372.0
2024-11-20 11:20:00,359.25,359.26,358.94,359.2,800.0,353.71,353.7198,353.4048,353.6608,800.0
2024-11-20 11:30:00,358.96,359.32,358.96,359.27,1247.0,353.4245,353.7789,353.4245,353.7297,1247.0
2024-11-20 11:40:00,359.0,360.19,358.92,359.94,5382.0,353.4639,354.6355,353.3851,354.3894,5382.0
2024-11-20 11:50:00,360.1,360.84,360.04,360.58,1709.0,354.5469,355.2755,354.4878,355.0195,1709.0
2024-11-20 12:00:00,360.27,360.27,359.28,359.59,1805.0,354.7143,354.7143,353.7395,354.0448,1805.0
2024-11-20 12:10:00,359.45,359.74,359.21,359.21,2361.0,353.9069,354.1924,353.6706,353.6706,2361.0
2024-11-20 12:20:00,359.12,359.83,359.09,359.4,2636.0,353.582,354.2811,353.5525,353.8577,2636.0
2024-11-20 12:30:00,359.93,360.02,359.89,360.02,1377.0,354.3795,354.4681,354.3401,354.4681,1377.0
2024-11-20 12:40:00,360.33,360.54,359.9,360.54,1400.0,354.7733,354.9801,354.35,354.9801,1400.0
2024-11-20 12:50:00,360.96,360.96,360.21,360.22,800.0,355.3936,355.3936,354.6552,354.665,800.0
2024-11-20 13:00:00,359.89,360.41,359.5,360.3,1826.0,354.3401,354.8521,353.9561,354.7438,1826.0
2024-11-20 13:10:00,360.38,360.5,360.21,360.21,771.0,354.8226,354.9407,354.6552,354.6552,771.0
2024-11-20 13:20:00,359.93,360.32,359.51,360.3,1257.0,354.3795,354.7635,353.966,354.7438,1257.0
2024-11-20 13:30:00,359.83,359.83,359.83,359.83,176.0,354.2811,354.2811,354.2811,354.2811,176.0
2024-11-20 13:40:00,359.4,359.4,359.09,359.33,632.0,353.8577,353.8577,353.5525,353.7888,632.0
2024-11-20 13:50:00,359.33,359.42,359.11,359.42,865.0,353.7888,353.8774,353.5722,353.8774,865.0
2024-11-20 14:00:00,359.63,359.84,359.43,359.48,1702.0,354.0841,354.2909,353.8872,353.9365,1702.0
2024-11-20 14:10:00,359.52,359.93,359.52,359.93,887.0,353.9758,354.3795,353.9758,354.3795,887.0
2024-11-20 14:20:00,359.84,360.23,359.83,360.15,969.0,354.2909,354.6749,354.2811,354.5961,969.0
2024-11-20 14:30:00,360.04,360.31,359.8,359.8,2277.0,354.4878,354.7537,354.2515,354.2515,2277.0
2024-11-20 14:40:00,359.8,359.8,359.74,359.79,1130.0,354.2515,354.2515,354.1924,354.2417,1130.0
2024-11-20 14:50:00,359.79,359.79,359.2,359.23,5875.0,354.2417,354.2417,353.6608,353.6903,5875.0
2024-11-20 15:00:00,359.41,359.94,359.25,359.94,4585.0,353.8675,354.3894,353.71,354.3894,4585.0
2024-11-20 15:10:00,360.07,360.61,360.06,360.61,1372.0,354.5174,355.049,354.5075,355.049,1372.0
2024-11-20 15:20:00,360.33,360.51,360.21,360.31,688.0,354.7733,354.9506,354.6552,354.7537,688.0
2024-11-20 15:30:00,360.61,361.05,360.61,360.92,3346.0,355.049,355.4822,355.049,355.3542,3346.0
2024-11-20 15:40:00,360.9,361.58,360.6,361.22,5430.0,355.3346,356.0041,355.0392,355.6496,5430.0
2024-11-20 15:50:00,361.61,362.58,360.63,361.08,31652.0,356.0336,356.9886,355.0687,355.5118,31652.0
2024-11-21 09:30:00,362.2,363.44,360.04,361.64,14695.0,356.6145,357.8354,354.4878,356.0631,14695.0
2024-11-21 09:40:00,361.64,364.65,361.55,364.5,8899.0,356.0631,359.0267,355.9745,358.879,8899.0
2024-11-21 09:50:00,365.2,366.0,363.87,365.4,6430.0,359.5682,360.3559,358.2588,359.7652,6430.0
2024-11-21 10:00:00,365.4,366.46,365.07,366.46,3149.0,359.7652,360.8088,359.4402,360.8088,3149.0
2024-11-21 10:10:00,366.89,367.72,366.46,367.1,4741.0,361.2322,362.0494,360.8088,361.4389,4741.0
2024-11-21 10:20:00,367.47,368.69,366.19,366.19,9890.0,361.8032,363.0044,360.543,360.543,9890.0
2024-11-21 10:30:00,366.2,367.97,365.27,367.93,2660.0,360.5528,362.2955,359.6372,362.2561,2660.0
2024-11-21 10:40:00,367.94,368.6,367.41,368.6,1358.0,362.266,362.9158,361.7442,362.9158,1358.0
2024-11-21 10:50:00,368.7,369.44,368.58,369.44,4849.0,363.0143,363.7429,362.8961,363.7429,4849.0
2024-11-21 11:00:00,369.31,369.31,368.0,368.29,4289.0,363.6149,363.6149,362.3251,362.6106,4289.0
2024-11-21 11:10:00,368.28,369.0,368.03,368.87,4132.0,362.6007,363.3096,362.3546,363.1816,4132.0
2024-11-21 11:20:00,368.9,369.17,368.29,368.29,1889.0,363.2112,363.477,362.6106,362.6106,1889.0
2024-11-21 11:30:00,368.03,368.51,368.03,368.2,2792.0,362.3546,362.8272,362.3546,362.522,2792.0
2024-11-21 11:40:00,368.2,369.05,368.2,368.75,2369.0,362.522,363.3589,362.522,363.0635,2369.0
2024-11-21 11:50:00,368.75,369.73,368.75,368.77,1715.0,363.0635,364.0284,363.0635,363.0832,1715.0
2024-11-21 12:00:00,368.77,369.02,368.56,368.76,1587.0,363.0832,363.3293,362.8764,363.0733,1587.0
2024-11-21 12:10:00,369.09,369.09,368.69,368.85,2532.0,363.3983,363.3983,363.0044,363.162,2532.0
2024-11-21 12:20:00,368.87,369.66,368.67,369.66,3142.0,363.1816,363.9595,362.9847,363.9595,3142.0
2024-11-21 12:30:00,369.65,369.65,369.32,369.39,1200.0,363.9496,363.9496,363.6247,363.6936,1200.0
2024-11-21 12:40:00,369.31,369.31,368.59,369.04,1468.0,363.6149,363.6149,362.906,363.349,1468.0
2024-11-21 12:50:00,369.2,369.26,369.08,369.08,500.0,363.5066,363.5656,363.3884,363.3884,500.0
2024-11-21 13:00:00,369.18,369.94,369.18,369.94,923.0,363.4869,364.2351,363.4869,364.2351,923.0
2024-11-21 13:10:00,370.0,370.2,369.45,369.48,2889.0,364.2942,364.4911,363.7527,363.7822,2889.0
2024-11-21 13:20:00,369.66,370.1,369.42,369.42,617.0,363.9595,364.3927,363.7232,363.7232,617.0
2024-11-21 13:30:00,370.07,370.48,369.45,369.45,2517.0,364.3631,364.7668,363.7527,363.7527,2517.0
2024-11-21 13:40:00,369.43,369.52,369.3,369.52,1800.0,363.733,363.8216,363.605,363.8216,1800.0
2024-11-21 13:50:00,369.53,369.86,369.44,369.44,845.0,363.8315,364.1564,363.7429,363.7429,845.0
2024-11-21 14:00:00,370.03,370.03,369.43,369.64,3665.0,364.3238,364.3238,363.733,363.9398,3665.0
2024-11-21 14:10:00,369.77,370.2,369.76,369.93,1994.0,364.0678,364.4911,364.0579,364.2253,1994.0
2024-11-21 14:20:00,369.81,370.64,369.68,370.52,3116.0,364.1072,364.9244,363.9792,364.8062,3116.0
2024-11-21 14:30:00,370.09,370.17,369.49,369.87,1950.0,364.3828,364.4616,363.7921,364.1662,1950.0
2024-11-21 14:40:00,369.69,370.0,369.67,369.84,2360.0,363.989,364.2942,363.9693,364.1367,2360.0
2024-11-21 14:50:00,369.8,369.84,369.33,369.77,7373.0,364.0973,364.1367,363.6346,364.0678,7373.0
2024-11-21 15:00:00,369.81,370.2,369.6,370.19,3291.0,364.1072,364.4911,363.9004,364.4813,3291.0
2024-11-21 15:10:00,370.21,370.21,369.7,369.71,6769.0,364.501,364.501,363.9988,364.0087,6769.0
2024-11-21 15:20:00,369.61,370.49,369.45,370.1,8211.0,363.9102,364.7767,363.7527,364.3927,8211.0
2024-11-21 15:30:00,370.09,370.22,369.67,370.08,5925.0,364.3828,364.5108,363.9693,364.373,5925.0
2024-11-21 15:40:00,370.01,370.28,369.3,369.31,14791.0,364.3041,364.5699,363.605,363.6149,14791.0
2024-11-21 15:50:00,369.12,369.7,368.58,369.01,30514.0,363.4278,363.9988,362.8961,363.3195,30514.0
2024-11-22 09:30:00,366.9,369.24,365.52,366.25,8536.0,363.0065,365.3216,361.6411,362.3634,8536.0
2024-11-22 09:40:00,366.96,368.7,366.06,367.96,1650.0,363.0658,364.7874,362.1754,364.0552,1650.0
2024-11-22 09:50:00,368.17,368.54,367.15,368.04,3114.0,364.263,364.6291,363.2538,364.1344,3114.0
2024-11-22 10:00:00,368.04,369.05,366.74,368.99,7109.0,364.1344,365.1336,362.8482,365.0743,7109.0
2024-11-22 10:10:00,368.22,369.48,368.22,369.0,900.0,364.3124,365.5591,364.3124,365.0842,900.0
2024-11-22 10:20:00,369.89,369.89,368.82,369.02,1828.0,365.9647,365.9647,364.9061,365.104,1828.0
2024-11-22 10:30:00,369.88,370.0,368.84,369.5,10415.0,365.9548,366.0736,364.9259,365.5789,10415.0
2024-11-22 10:40:00,369.35,369.35,368.9,368.91,300.0,365.4305,365.4305,364.9852,364.9951,300.0
2024-11-22 10:50:00,368.35,370.31,368.35,370.31,3936.0,364.4411,366.3803,364.4411,366.3803,3936.0
2024-11-22 11:00:00,370.25,370.25,368.78,369.64,1291.0,366.3209,366.3209,364.8665,365.7174,1291.0
2024-11-22 11:10:00,369.44,369.44,368.5,368.74,2199.0,365.5195,365.5195,364.5895,364.8269,2199.0
2024-11-22 11:20:00,368.74,369.29,368.36,369.06,1689.0,364.8269,365.3711,364.451,365.1435,1689.0
2024-11-22 11:30:00,368.53,368.62,368.53,368.62,533.0,364.6192,364.7082,364.6192,364.7082,533.0
2024-11-22 11:40:00,369.01,369.99,369.0,369.99,1357.0,365.0941,366.0637,365.0842,366.0637,1357.0
2024-11-22 11:50:00,369.36,370.15,369.24,370.15,2444.0,365.4403,366.222,365.3216,366.222,2444.0
2024-11-22 12:00:00,370.25,371.41,369.98,371.38,1067.0,366.3209,367.4686,366.0538,367.4389,1067.0
2024-11-22 12:10:00,371.23,371.56,371.2,371.56,1240.0,367.2905,367.617,367.2608,367.617,1240.0
2024-11-22 12:20:00,371.59,371.81,371.13,371.13,900.0,367.6467,367.8643,367.1916,367.1916,900.0
2024-11-22 12:30:00,371.16,371.32,370.87,370.91,1773.0,367.2212,367.3795,366.9343,366.9739,1773.0
2024-11-22 12:40:00,370.82,371.59,370.64,371.49,3143.0,366.8849,367.6467,366.7068,367.5477,3143.0
2024-11-22 12:50:00,371.78,371.94,371.56,371.56,1380.0,367.8347,367.993,367.617,367.617,1380.0
2024-11-22 13:00:00,371.84,371.84,371.64,371.66,757.0,367.894,367.894,367.6962,367.7159,757.0
2024-11-22 13:10:00,371.92,372.4,371.88,371.9,3109.0,367.9732,368.4481,367.9336,367.9534,3109.0
2024-11-22 13:20:00,371.97,372.21,371.88,371.92,2611.0,368.0227,368.2601,367.9336,367.9732,2611.0
2024-11-22 13:30:00,371.74,372.52,371.74,371.98,2002.0,367.7951,368.5668,367.7951,368.0325,2002.0
2024-11-22 13:40:00,371.94,372.41,371.66,372.17,1703.0,367.993,368.458,367.7159,368.2205,1703.0
2024-11-22 13:50:00,371.93,371.94,371.44,371.76,2119.0,367.9831,367.993,367.4983,367.8149,2119.0
2024-11-22 14:00:00,372.05,372.23,371.95,372.06,800.0,368.1018,368.2799,368.0029,368.1117,800.0
2024-11-22 14:10:00,372.06,372.22,371.64,371.7,2160.0,368.1117,368.27,367.6962,367.7555,2160.0
2024-11-22 14:20:00,371.83,372.05,371.83,372.0,1240.0,367.8841,368.1018,367.8841,368.0523,1240.0
2024-11-22 14:30:00,372.0,372.28,372.0,372.15,2042.0,368.0523,368.3294,368.0523,368.2007,2042.0
2024-11-22 14:40:00,372.16,372.38,371.72,372.11,2454.0,368.2106,368.4283,367.7753,368.1612,2454.0
2024-11-22 14:50:00,372.37,372.52,372.14,372.17,3335.0,368.4184,368.5668,368.1908,368.2205,3335.0
2024-11-22 15:00:00,372.17,372.17,371.57,371.91,2075.0,368.2205,368.2205,367.6269,367.9633,2075.0
2024-11-22 15:10:00,371.92,372.37,371.91,372.33,3426.0,367.9732,368.4184,367.9633,368.3788,3426.0
2024-11-22 15:20:00,372.32,372.39,371.69,372.15,5891.0,368.3689,368.4382,367.7456,368.2007,5891.0
2024-11-22 15:30:00,372.02,372.3,372.02,372.13,3480.0,368.0721,368.3491,368.0721,368.181,3480.0
2024-11-22 15:40:00,372.13,372.75,371.95,372.74,6557.0,368.181,368.7944,368.0029,368.7845,6557.0
2024-11-22 15:50:00,372.5,373.35,372.5,372.62,25161.0,368.547,369.388,368.547,368.6658,25161.0
2024-11-25 09:30:00,375.0,376.9,373.89,375.74,15622.0,371.0205,372.9003,369.9223,371.7526,15622.0
2024-11-25 09:40:00,375.24,376.5,375.24,376.11,1190.0,371.258,372.5046,371.258,372.1187,1190.0
2024-11-25 09:50:00,376.35,376.65,375.38,376.45,3850.0,372.3562,372.653,371.3965,372.4551,3850.0
2024-11-25 10:00:00,376.89,377.37,376.12,377.37,2834.0,372.8904,373.3653,372.1286,373.3653,2834.0
2024-11-25 10:10:00,376.84,376.84,375.3,376.07,5202.0,372.841,372.841,371.3173,372.0791,5202.0
2024-11-25 10:20:00,375.85,376.67,375.57,376.5,2202.0,371.8615,372.6728,371.5844,372.5046,2202.0
2024-11-25 10:30:00,376.5,376.93,375.25,375.54,5095.0,372.5046,372.93,371.2678,371.5548,5095.0
2024-11-25 10:40:00,375.52,375.76,374.94,375.0,7684.0,371.535,371.7724,370.9611,371.0205,7684.0
2024-11-25 10:50:00,375.01,375.25,374.79,375.25,3426.0,371.0304,371.2678,370.8127,371.2678,3426.0
2024-11-25 11:00:00,375.57,376.37,375.43,375.46,1616.0,371.5844,372.376,371.4459,371.4756,1616.0
2024-11-25 11:10:00,375.62,376.23,375.39,376.23,1830.0,371.6339,372.2374,371.4064,372.2374,1830.0
2024-11-25 11:20:00,376.02,376.18,374.91,374.91,2272.0,372.0297,372.188,370.9315,370.9315,2272.0
2024-11-25 11:30:00,375.09,375.21,374.71,374.88,2254.0,371.1095,371.2283,370.7336,370.9018,2254.0
2024-11-25 11:40:00,375.28,375.66,375.28,375.55,1210.0,371.2975,371.6735,371.2975,371.5647,1210.0
2024-11-25 11:50:00,375.6,375.81,375.6,375.63,1200.0,371.6141,371.8219,371.6141,371.6438,1200.0
2024-11-25 12:00:00,375.46,376.09,375.46,376.09,1124.0,371.4756,372.0989,371.4756,372.0989,1124.0
2024-11-25 12:10:00,375.9,375.91,375.34,375.43,2396.0,371.9109,371.9208,371.3569,371.4459,2396.0
2024-11-25 12:20:00,375.16,375.25,374.37,374.62,1525.0,371.1788,371.2678,370.3972,370.6445,1525.0
2024-11-25 12:30:00,374.88,376.51,374.88,376.26,8669.0,370.9018,372.5145,370.9018,372.2671,8669.0
2024-11-25 12:40:00,376.28,376.28,375.29,375.29,4062.0,372.2869,372.2869,371.3074,371.3074,4062.0
2024-11-25 12:50:00,375.37,376.8,375.37,376.8,2653.0,371.3866,372.8014,371.3866,372.8014,2653.0
2024-11-25 13:00:00,376.79,377.18,376.11,377.14,3048.0,372.7915,373.1774,372.1187,373.1378,3048.0
2024-11-25 13:10:00,377.11,377.56,376.56,376.93,5470.0,373.1081,373.5533,372.5639,372.93,5470.0
2024-11-25 13:20:00,376.64,377.18,376.64,377.18,1910.0,372.6431,373.1774,372.6431,373.1774,1910.0
2024-11-25 13:30:00,377.17,377.64,376.89,376.89,3039.0,373.1675,373.6325,372.8904,372.8904,3039.0
2024-11-25 13:40:00,377.02,377.1,376.72,376.92,1867.0,373.0191,373.0982,372.7222,372.9201,1867.0
2024-11-25 13:50:00,377.13,377.18,376.87,376.93,1429.0,373.1279,373.1774,372.8707,372.93,1429.0
2024-11-25 14:00:00,376.87,376.99,376.6,376.61,4485.0,372.8707,372.9894,372.6035,372.6134,4485.0
2024-11-25 14:10:00,376.47,376.47,376.22,376.31,1895.0,372.4749,372.4749,372.2276,372.3166,1895.0
2024-11-25 14:20:00,376.31,376.37,375.9,376.1,2022.0,372.3166,372.376,371.9109,372.1088,2022.0
2024-11-25 14:30:00,375.86,376.44,375.86,376.44,693.0,371.8714,372.4452,371.8714,372.4452,693.0
2024-11-25 14:40:00,376.15,376.5,376.15,376.37,2312.0,372.1583,372.5046,372.1583,372.376,2312.0
2024-11-25 14:50:00,376.31,376.69,376.31,376.68,677.0,372.3166,372.6926,372.3166,372.6827,677.0
2024-11-25 15:00:00,376.7,376.7,376.15,376.69,2669.0,372.7025,372.7025,372.1583,372.6926,2669.0
2024-11-25 15:10:00,376.75,376.89,376.35,376.74,2327.0,372.7519,372.8904,372.3562,372.742,2327.0
2024-11-25 15:20:00,376.54,376.54,376.01,376.31,3608.0,372.5442,372.5442,372.0198,372.3166,3608.0
2024-11-25 15:30:00,376.31,376.69,376.04,376.08,5802.0,372.3166,372.6926,372.0495,372.089,5802.0
2024-11-25 15:40:00,376.22,376.51,375.0,375.08,12223.0,372.2276,372.5145,371.0205,371.0996,12223.0
2024-11-25 15:50:00,374.9,375.68,374.53,375.42,47379.0,370.9216,371.6933,370.5555,371.436,47379.0
2024-11-26 09:30:00,375.67,376.37,373.72,373.9,9790.0,371.6834,372.376,369.7541,369.9322,9790.0
2024-11-26 09:40:00,374.38,375.41,374.35,374.84,2102.0,370.4071,371.4261,370.3774,370.8622,2102.0
2024-11-26 09:50:00,374.59,375.85,374.59,375.84,3165.0,370.6148,371.8615,370.6148,371.8516,3165.0
2024-11-26 10:00:00,375.11,375.3,373.72,374.23,2553.0,371.1293,371.3173,369.7541,370.2587,2553.0
2024-11-26 10:10:00,374.1,374.31,373.56,373.56,1171.0,370.13,370.3378,369.5958,369.5958,1171.0
2024-11-26 10:20:00,373.5,375.2,373.5,374.51,2385.0,369.5364,371.2184,369.5364,370.5357,2385.0
2024-11-26 10:30:00,374.51,374.51,373.58,373.85,1787.0,370.5357,370.5357,369.6156,369.8827,1787.0
2024-11-26 10:40:00,373.64,374.63,373.64,374.63,5509.0,369.6749,370.6544,369.6749,370.6544,5509.0
2024-11-26 10:50:00,374.42,375.14,374.31,375.0,2907.0,370.4467,371.159,370.3378,371.0205,2907.0
2024-11-26 11:00:00,374.9,374.99,374.37,374.37,2103.0,370.9216,371.0106,370.3972,370.3972,2103.0
2024-11-26 11:10:00,374.3,374.98,374.29,374.91,5143.0,370.3279,371.0007,370.318,370.9315,5143.0
2024-11-26 11:20:00,375.05,375.81,375.04,375.56,1913.0,371.07,371.8219,371.0601,371.5746,1913.0
2024-11-26 11:30:00,375.56,375.61,375.14,375.46,3040.0,371.5746,371.624,371.159,371.4756,3040.0
2024-11-26 11:40:00,375.46,375.46,375.16,375.28,2408.0,371.4756,371.4756,371.1788,371.2975,2408.0
2024-11-26 11:50:00,375.58,375.73,375.41,375.55,815.0,371.5943,371.7428,371.4261,371.5647,815.0
2024-11-26 12:00:00,375.49,375.79,375.07,375.79,3226.0,371.5053,371.8021,371.0898,371.8021,3226.0
2024-11-26 12:10:00,375.74,375.74,375.62,375.72,1512.0,371.7526,371.7526,371.6339,371.7329,1512.0
2024-11-26 12:20:00,375.69,376.05,375.16,375.16,1331.0,371.7032,372.0594,371.1788,371.1788,1331.0
2024-11-26 12:30:00,375.31,375.87,375.31,375.76,1961.0,371.3272,371.8813,371.3272,371.7724,1961.0
2024-11-26 12:40:00,375.6,375.76,375.6,375.67,1206.0,371.6141,371.7724,371.6141,371.6834,1206.0
2024-11-26 12:50:00,375.54,375.91,375.53,375.91,1471.0,371.5548,371.9208,371.5449,371.9208,1471.0
2024-11-26 13:00:00,375.92,376.38,375.92,376.03,2675.0,371.9307,372.3859,371.9307,372.0396,2675.0
2024-11-26 13:10:00,375.9,375.9,375.52,375.52,1022.0,371.9109,371.9109,371.535,371.535,1022.0
2024-11-26 13:20:00,375.75,375.76,375.75,375.75,100.0,371.7625,371.7724,371.7625,371.7625,100.0
2024-11-26 13:30:00,375.73,375.88,375.67,375.88,477.0,371.7428,371.8912,371.6834,371.8912,477.0
2024-11-26 13:40:00,375.88,376.1,375.82,375.82,2199.0,371.8912,372.1088,371.8318,371.8318,2199.0
2024-11-26 13:50:00,375.9,375.92,375.56,375.77,1001.0,371.9109,371.9307,371.5746,371.7823,1001.0
2024-11-26 14:00:00,375.84,376.29,375.84,376.29,682.0,371.8516,372.2968,371.8516,372.2968,682.0
2024-11-26 14:10:00,376.08,376.16,376.07,376.16,2825.0,372.089,372.1682,372.0791,372.1682,2825.0
2024-11-26 14:20:00,376.15,376.58,376.15,376.31,2414.0,372.1583,372.5837,372.1583,372.3166,2414.0
2024-11-26 14:30:00,376.4,376.69,376.25,376.45,1279.0,372.4056,372.6926,372.2572,372.4551,1279.0
2024-11-26 14:40:00,376.63,376.64,376.25,376.25,3186.0,372.6332,372.6431,372.2572,372.2572,3186.0
2024-11-26 14:50:00,376.31,376.7,376.22,376.67,4874.0,372.3166,372.7025,372.2276,372.6728,4874.0
2024-11-26 15:00:00,376.51,376.51,376.05,376.19,1626.0,372.5145,372.5145,372.0594,372.1979,1626.0
2024-11-26 15:10:00,376.04,376.97,376.04,376.78,3443.0,372.0495,372.9696,372.0495,372.7816,3443.0
2024-11-26 15:20:00,376.88,376.88,376.4,376.56,2553.0,372.8805,372.8805,372.4056,372.5639,2553.0
2024-11-26 15:30:00,376.54,377.08,376.53,377.08,2226.0,372.5442,373.0784,372.5343,373.0784,2226.0
2024-11-26 15:40:00,377.08,377.47,376.83,377.35,4831.0,373.0784,373.4643,372.8311,373.3456,4831.0
2024-11-26 15:50:00,377.27,377.69,377.11,377.27,28164.0,373.2664,373.682,373.1081,373.2664,28164.0
2024-11-27 09:30:00,377.28,379.66,377.28,378.1,8163.0,373.2763,375.631,373.2763,374.0876,8163.0
2024-11-27 09:40:00,377.21,378.59,377.21,377.47,1712.0,373.207,374.5724,373.207,373.4643,1712.0
2024-11-27 09:50:00,377.47,377.47,376.65,377.0,1142.0,373.4643,373.4643,372.653,372.9993,1142.0
2024-11-27 10:00:00,376.8,377.66,376.01,376.94,5994.0,372.8014,373.6523,372.0198,372.9399,5994.0
2024-11-27 10:10:00,376.94,376.97,375.6,375.8,2354.0,372.9399,372.9696,371.6141,371.812,2354.0
2024-11-27 10:20:00,375.77,376.56,375.48,375.79,5477.0,371.7823,372.5639,371.4954,371.8021,5477.0
2024-11-27 10:30:00,375.45,375.79,374.58,374.84,4893.0,371.4657,371.8021,370.605,370.8622,4893.0
2024-11-27 10:40:00,374.81,374.81,373.62,374.0,4274.0,370.8325,370.8325,369.6551,370.0311,4274.0
2024-11-27 10:50:00,373.85,374.31,373.51,374.31,2322.0,369.8827,370.3378,369.5463,370.3378,2322.0
2024-11-27 11:00:00,374.38,375.0,373.96,375.0,1802.0,370.4071,371.0205,369.9915,371.0205,1802.0
2024-11-27 11:10:00,374.9,374.9,373.76,374.48,3245.0,370.9216,370.9216,369.7937,370.506,3245.0
2024-11-27 11:20:00,374.49,374.49,374.46,374.47,300.0,370.5159,370.5159,370.4862,370.4961,300.0
2024-11-27 11:30:00,373.94,374.64,373.81,374.54,1701.0,369.9717,370.6643,369.8431,370.5654,1701.0
2024-11-27 11:40:00,374.54,374.55,374.24,374.48,600.0,370.5654,370.5753,370.2686,370.506,600.0
2024-11-27 11:50:00,373.86,374.23,373.86,374.07,1988.0,369.8926,370.2587,369.8926,370.1004,1988.0
2024-11-27 12:00:00,373.81,374.24,373.74,373.74,2073.0,369.8431,370.2686,369.7739,369.7739,2073.0
2024-11-27 12:10:00,373.85,374.26,373.85,374.26,4295.0,369.8827,370.2884,369.8827,370.2884,4295.0
2024-11-27 12:20:00,373.96,373.96,373.3,373.3,1245.0,369.9915,369.9915,369.3385,369.3385,1245.0
2024-11-27 12:30:00,373.41,373.41,373.0,373.19,789.0,369.4474,369.4474,369.0417,369.2297,789.0
2024-11-27 12:40:00,373.37,373.37,373.22,373.22,4027.0,369.4078,369.4078,369.2594,369.2594,4027.0
2024-11-27 12:50:00,373.38,373.41,373.29,373.41,1100.0,369.4177,369.4474,369.3286,369.4474,1100.0
2024-11-27 13:00:00,373.41,373.43,373.41,373.41,325.0,369.4474,369.4672,369.4474,369.4474,325.0
2024-11-27 13:10:00,373.4,373.63,373.28,373.63,3241.0,369.4375,369.665,369.3188,369.665,3241.0
2024-11-27 13:20:00,373.63,373.67,373.35,373.55,703.0,369.665,369.7046,369.388,369.5859,703.0
2024-11-27 13:30:00,373.47,373.62,373.44,373.44,525.0,369.5067,369.6551,369.4771,369.4771,525.0
2024-11-27 13:40:00,373.48,373.66,373.0,373.09,9174.0,369.5166,369.6947,369.0417,369.1308,9174.0
2024-11-27 13:50:00,372.84,373.22,372.67,372.93,3737.0,368.8834,369.2594,368.7152,368.9725,3737.0
2024-11-27 14:00:00,372.92,373.16,372.92,373.1,1487.0,368.9626,369.2,368.9626,369.1407,1487.0
2024-11-27 14:10:00,373.07,373.92,373.07,373.41,4757.0,369.111,369.952,369.111,369.4474,4757.0
2024-11-27 14:20:00,373.18,373.21,372.66,372.66,700.0,369.2198,369.2495,368.7053,368.7053,700.0
2024-11-27 14:30:00,372.85,373.45,372.76,373.0,3703.0,368.8933,369.4869,368.8043,369.0417,3703.0
2024-11-27 14:40:00,373.06,373.27,372.72,372.75,1957.0,369.1011,369.3089,368.7647,368.7944,1957.0
2024-11-27 14:50:00,372.66,372.98,372.37,372.65,4393.0,368.7053,369.0219,368.4184,368.6954,4393.0
2024-11-27 15:00:00,372.4,372.4,371.96,371.96,1225.0,368.4481,368.4481,368.0128,368.0128,1225.0
2024-11-27 15:10:00,372.4,372.41,371.85,372.11,3849.0,368.4481,368.458,367.9039,368.1612,3849.0
2024-11-27 15:20:00,372.11,372.13,371.43,371.85,11307.0,368.1612,368.181,367.4884,367.9039,11307.0
2024-11-27 15:30:00,371.73,372.03,371.49,371.63,6565.0,367.7852,368.082,367.5477,367.6863,6565.0
2024-11-27 15:40:00,371.64,371.83,371.21,371.5,13465.0,367.6962,367.8841,367.2707,367.5576,13465.0
2024-11-27 15:50:00,371.41,371.78,370.13,371.02,73087.0,367.4686,367.8347,366.2022,367.0827,73087.0
2024-11-29 09:30:00,372.44,374.94,372.31,373.12,18646.0,368.4877,370.9611,368.359,369.1604,18646.0
2024-11-29 09:40:00,373.12,374.96,373.12,374.95,20851.0,369.1604,370.9809,369.1604,370.971,20851.0
2024-11-29 09:50:00,374.59,374.8,373.6,374.34,4887.0,370.6148,370.8226,369.6354,370.3675,4887.0
2024-11-29 10:00:00,374.12,376.0,374.12,375.41,11068.0,370.1498,372.0099,370.1498,371.4261,11068.0
2024-11-29 10:10:00,375.43,376.33,375.42,375.88,2869.0,371.4459,372.3364,371.436,371.8912,2869.0
2024-11-29 10:20:00,376.13,376.62,376.04,376.43,1656.0,372.1385,372.6233,372.0495,372.4353,1656.0
2024-11-29 10:30:00,376.04,376.41,375.88,376.19,2599.0,372.0495,372.4155,371.8912,372.1979,2599.0
2024-11-29 10:40:00,376.27,377.21,375.96,377.02,4259.0,372.277,373.207,371.9703,373.0191,4259.0
2024-11-29 10:50:00,377.02,377.09,376.28,376.29,3323.0,373.0191,373.0883,372.2869,372.2968,3323.0
2024-11-29 11:00:00,376.46,376.5,376.09,376.25,1535.0,372.465,372.5046,372.0989,372.2572,1535.0
2024-11-29 11:10:00,376.01,376.9,375.88,376.89,3307.0,372.0198,372.9003,371.8912,372.8904,3307.0
2024-11-29 11:20:00,376.96,377.12,376.33,376.91,3458.0,372.9597,373.118,372.3364,372.9102,3458.0
2024-11-29 11:30:00,377.0,377.01,376.05,376.22,3877.0,372.9993,373.0092,372.0594,372.2276,3877.0
2024-11-29 11:40:00,376.1,376.87,376.1,376.69,2786.0,372.1088,372.8707,372.1088,372.6926,2786.0
2024-11-29 11:50:00,376.67,376.88,376.26,376.26,2511.0,372.6728,372.8805,372.2671,372.2671,2511.0
2024-11-29 12:00:00,376.25,377.24,376.13,376.9,3682.0,372.2572,373.2367,372.1385,372.9003,3682.0
2024-11-29 12:10:00,376.87,377.21,376.66,377.0,3350.0,372.8707,373.207,372.6629,372.9993,3350.0
2024-11-29 12:20:00,377.0,377.18,376.91,376.97,2374.0,372.9993,373.1774,372.9102,372.9696,2374.0
2024-11-29 12:30:00,376.97,377.18,376.87,377.18,5304.0,372.9696,373.1774,372.8707,373.1774,5304.0
2024-11-29 12:40:00,377.2,377.55,376.93,376.93,5145.0,373.1972,373.5434,372.93,372.93,5145.0
2024-11-29 12:50:00,377.12,377.12,375.04,375.05,27409.0,373.118,373.118,371.0601,371.07,27409.0
2024-12-02 09:30:00,377.57,377.57,374.46,376.19,14816.0,373.5632,373.5632,370.4862,372.1979,14816.0
2024-12-02 09:40:00,376.12,376.58,373.83,373.83,9447.0,372.1286,372.5837,369.8629,369.8629,9447.0
2024-12-02 09:50:00,374.38,374.67,374.03,374.04,2100.0,370.4071,370.694,370.0608,370.0707,2100.0
2024-12-02 10:00:00,374.1,375.74,373.36,375.74,5898.0,370.13,371.7526,369.3979,371.7526,5898.0
2024-12-02 10:10:00,375.04,375.3,374.97,374.98,1865.0,371.0601,371.3173,370.9908,371.0007,1865.0
2024-12-02 10:20:00,375.38,375.54,374.83,375.08,1815.0,371.3965,371.5548,370.8523,371.0996,1815.0
2024-12-02 10:30:00,375.08,375.8,374.73,375.33,3771.0,371.0996,371.812,370.7534,371.347,3771.0
2024-12-02 10:40:00,375.36,375.75,375.27,375.47,1200.0,371.3767,371.7625,371.2876,371.4855,1200.0
2024-12-02 10:50:00,375.47,376.17,375.42,376.16,3350.0,371.4855,372.1781,371.436,372.1682,3350.0
2024-12-02 11:00:00,375.79,375.79,374.9,375.77,3139.0,371.8021,371.8021,370.9216,371.7823,3139.0
2024-12-02 11:10:00,375.77,376.09,375.37,375.67,4629.0,371.7823,372.0989,371.3866,371.6834,4629.0
2024-12-02 11:20:00,376.13,376.16,375.88,375.98,1551.0,372.1385,372.1682,371.8912,371.9901,1551.0
2024-12-02 11:30:00,376.2,376.63,376.16,376.53,2996.0,372.2078,372.6332,372.1682,372.5343,2996.0
2024-12-02 11:40:00,376.53,376.61,376.32,376.41,1000.0,372.5343,372.6134,372.3265,372.4155,1000.0
2024-12-02 11:50:00,376.6,376.95,376.34,376.47,2690.0,372.6035,372.9498,372.3463,372.4749,2690.0
2024-12-02 12:00:00,376.29,376.82,376.29,376.82,1316.0,372.2968,372.8212,372.2968,372.8212,1316.0
2024-12-02 12:10:00,377.06,377.21,376.78,376.8,1503.0,373.0586,373.207,372.7816,372.8014,1503.0
2024-12-02 12:20:00,376.63,376.75,376.33,376.39,1558.0,372.6332,372.7519,372.3364,372.3957,1558.0
2024-12-02 12:30:00,376.62,376.67,376.62,376.67,700.0,372.6233,372.6728,372.6233,372.6728,700.0
2024-12-02 12:40:00,376.83,377.47,376.83,377.47,1056.0,372.8311,373.4643,372.8311,373.4643,1056.0
2024-12-02 12:50:00,377.24,377.72,377.16,377.35,2728.0,373.2367,373.7116,373.1576,373.3456,2728.0
2024-12-02 13:00:00,377.35,377.62,377.34,377.59,521.0,373.3456,373.6127,373.3357,373.583,521.0
2024-12-02 13:10:00,377.79,378.21,377.78,377.87,900.0,373.7809,374.1964,373.771,373.86,900.0
2024-12-02 13:20:00,377.79,378.2,377.79,378.06,1210.0,373.7809,374.1865,373.7809,374.048,1210.0
2024-12-02 13:30:00,378.19,378.25,377.44,378.22,1601.0,374.1766,374.236,373.4346,374.2063,1601.0
2024-12-02 13:40:00,378.22,378.37,377.88,378.19,3309.0,374.2063,374.3547,373.8699,374.1766,3309.0
2024-12-02 13:50:00,378.28,378.81,378.28,378.56,1035.0,374.2657,374.7901,374.2657,374.5427,1035.0
2024-12-02 14:00:00,378.61,378.61,377.88,378.15,2560.0,374.5922,374.5922,373.8699,374.1371,2560.0
2024-12-02 14:10:00,378.29,378.52,378.04,378.08,2400.0,374.2756,374.5031,374.0282,374.0678,2400.0
2024-12-02 14:20:00,377.55,378.19,377.54,378.19,1104.0,373.5434,374.1766,373.5335,374.1766,1104.0
2024-12-02 14:30:00,377.97,378.25,377.58,377.71,6116.0,373.959,374.236,373.5731,373.7017,6116.0
2024-12-02 14:40:00,377.68,378.06,377.19,377.64,6250.0,373.6721,374.048,373.1873,373.6325,6250.0
2024-12-02 14:50:00,377.53,377.84,377.01,377.13,6685.0,373.5236,373.8304,373.0092,373.1279,6685.0
2024-12-02 15:00:00,376.85,377.45,376.66,377.19,3652.0,372.8509,373.4445,372.6629,373.1873,3652.0
2024-12-02 15:10:00,377.32,377.69,377.29,377.63,1592.0,373.3159,373.682,373.2862,373.6226,1592.0
2024-12-02 15:20:00,377.69,377.81,377.44,377.81,5685.0,373.682,373.8007,373.4346,373.8007,5685.0
2024-12-02 15:30:00,377.52,377.58,377.28,377.48,4060.0,373.5138,373.5731,373.2763,373.4742,4060.0
2024-12-02 15:40:00,377.51,377.67,377.27,377.67,10917.0,373.5039,373.6622,373.2664,373.6622,10917.0
2024-12-02 15:50:00,377.48,377.95,377.0,377.52,56605.0,373.4742,373.9392,372.9993,373.5138,56605.0
2024-12-03 09:30:00,378.39,379.55,375.86,376.0,7361.0,374.3745,375.5222,371.8714,372.0099,7361.0
2024-12-03 09:40:00,375.17,375.81,374.99,374.99,951.0,371.1887,371.8219,371.0106,371.0106,951.0
2024-12-03 09:50:00,374.77,375.61,374.13,375.18,8588.0,370.7929,371.624,370.1597,371.1986,8588.0
2024-12-03 10:00:00,375.0,375.29,374.51,374.7,8636.0,371.0205,371.3074,370.5357,370.7237,8636.0
2024-12-03 10:10:00,374.71,375.37,374.42,374.85,4145.0,370.7336,371.3866,370.4467,370.8721,4145.0
2024-12-03 10:20:00,374.56,374.86,374.56,374.69,1600.0,370.5852,370.882,370.5852,370.7138,1600.0
2024-12-03 10:30:00,374.59,374.59,373.4,373.75,3570.0,370.6148,370.6148,369.4375,369.7838,3570.0
2024-12-03 10:40:00,374.03,374.04,373.47,373.75,846.0,370.0608,370.0707,369.5067,369.7838,846.0
2024-12-03 10:50:00,373.51,373.93,372.23,372.61,3550.0,369.5463,369.9619,368.2799,368.6559,3550.0
2024-12-03 11:00:00,372.61,372.61,371.68,372.56,6610.0,368.6559,368.6559,367.7357,368.6064,6610.0
2024-12-03 11:10:00,372.16,372.5,371.71,372.5,3564.0,368.2106,368.547,367.7654,368.547,3564.0
2024-12-03 11:20:00,372.88,372.88,372.43,372.46,2246.0,368.923,368.923,368.4778,368.5075,2246.0
2024-12-03 11:30:00,372.41,372.67,372.27,372.45,2244.0,368.458,368.7152,368.3195,368.4976,2244.0
2024-12-03 11:40:00,372.38,372.81,372.38,372.77,2401.0,368.4283,368.8537,368.4283,368.8142,2401.0
2024-12-03 11:50:00,372.76,373.81,372.47,373.57,6269.0,368.8043,369.8431,368.5173,369.6057,6269.0
2024-12-03 12:00:00,373.58,374.97,373.58,374.97,4212.0,369.6156,370.9908,369.6156,370.9908,4212.0
2024-12-03 12:10:00,375.18,375.4,374.95,375.25,1223.0,371.1986,371.4163,370.971,371.2678,1223.0
2024-12-03 12:20:00,375.49,376.17,375.08,375.1,7778.0,371.5053,372.1781,371.0996,371.1194,7778.0
2024-12-03 12:30:00,375.06,376.09,374.89,375.75,5156.0,371.0799,372.0989,370.9117,371.7625,5156.0
2024-12-03 12:40:00,375.72,376.55,375.71,376.01,6051.0,371.7329,372.554,371.723,372.0198,6051.0
2024-12-03 12:50:00,376.02,376.49,376.01,376.04,2176.0,372.0297,372.4947,372.0198,372.0495,2176.0
2024-12-03 13:00:00,375.84,376.0,375.83,376.0,866.0,371.8516,372.0099,371.8417,372.0099,866.0
2024-12-03 13:10:00,375.9,375.9,375.43,375.43,1598.0,371.9109,371.9109,371.4459,371.4459,1598.0
2024-12-03 13:20:00,375.52,375.52,375.24,375.34,595.0,371.535,371.535,371.258,371.3569,595.0
2024-12-03 13:30:00,375.29,375.31,375.25,375.25,420.0,371.3074,371.3272,371.2678,371.2678,420.0
2024-12-03 13:40:00,375.31,375.31,375.07,375.3,313.0,371.3272,371.3272,371.0898,371.3173,313.0
2024-12-03 13:50:00,375.34,375.56,375.07,375.07,2028.0,371.3569,371.5746,371.0898,371.0898,2028.0
2024-12-03 14:00:00,375.05,375.12,374.6,374.73,1880.0,371.07,371.1392,370.6247,370.7534,1880.0
2024-12-03 14:10:00,374.68,374.75,374.62,374.63,800.0,370.7039,370.7732,370.6445,370.6544,800.0
2024-12-03 14:20:00,374.68,374.86,374.62,374.69,830.0,370.7039,370.882,370.6445,370.7138,830.0
2024-12-03 14:30:00,374.74,375.18,374.74,374.75,3015.0,370.7633,371.1986,370.7633,370.7732,3015.0
2024-12-03 14:40:00,374.96,375.61,374.63,375.52,1951.0,370.9809,371.624,370.6544,371.535,1951.0
2024-12-03 14:50:00,375.26,375.26,374.78,375.14,1678.0,371.2777,371.2777,370.8028,371.159,1678.0
2024-12-03 15:00:00,374.85,374.98,374.63,374.94,700.0,370.8721,371.0007,370.6544,370.9611,700.0
2024-12-03 15:10:00,374.96,374.98,374.6,374.63,3187.0,370.9809,371.0007,370.6247,370.6544,3187.0
2024-12-03 15:20:00,374.68,375.09,374.4,374.69,3457.0,370.7039,371.1095,370.4269,370.7138,3457.0
2024-12-03 15:30:00,374.67,374.99,374.66,374.95,1784.0,370.694,371.0106,370.6841,370.971,1784.0
2024-12-03 15:40:00,374.74,375.02,374.53,374.82,6958.0,370.7633,371.0403,370.5555,370.8424,6958.0
2024-12-03 15:50:00,374.99,376.42,374.74,375.41,35992.0,371.0106,372.4254,370.7633,371.4261,35992.0
2024-12-04 09:30:00,377.55,378.53,376.08,377.59,14037.0,373.5434,374.513,372.089,373.583,14037.0
2024-12-04 09:40:00,376.37,378.22,376.09,378.22,2760.0,372.376,374.2063,372.0989,374.2063,2760.0
2024-12-04 09:50:00,378.28,378.64,376.97,377.85,3006.0,374.2657,374.6219,372.9696,373.8403,3006.0
2024-12-04 10:00:00,377.74,378.46,376.4,377.6,8658.0,373.7314,374.4438,372.4056,373.5929,8658.0
2024-12-04 10:10:00,377.02,377.03,375.97,375.97,1798.0,373.0191,373.029,371.9802,371.9802,1798.0
2024-12-04 10:20:00,375.95,377.54,375.95,377.38,1572.0,371.9604,373.5335,371.9604,373.3752,1572.0
2024-12-04 10:30:00,377.5,377.75,376.74,377.33,3861.0,373.494,373.7413,372.742,373.3258,3861.0
2024-12-04 10:40:00,377.3,378.47,377.24,378.47,1359.0,373.2961,374.4537,373.2367,374.4537,1359.0
2024-12-04 10:50:00,378.44,378.44,377.48,377.91,2700.0,374.424,374.424,373.4742,373.8996,2700.0
2024-12-04 11:00:00,378.01,378.01,377.42,378.01,625.0,373.9986,373.9986,373.4148,373.9986,625.0
2024-12-04 11:10:00,378.09,378.21,377.5,378.21,2322.0,374.0777,374.1964,373.494,374.1964,2322.0
2024-12-04 11:20:00,378.1,378.71,378.1,378.37,1105.0,374.0876,374.6911,374.0876,374.3547,1105.0
2024-12-04 11:30:00,378.55,378.72,377.62,378.7,3408.0,374.5328,374.701,373.6127,374.6812,3408.0
2024-12-04 11:40:00,378.72,378.72,378.13,378.61,1574.0,374.701,374.701,374.1173,374.5922,1574.0
2024-12-04 11:50:00,378.63,378.69,378.28,378.28,2973.0,374.612,374.6713,374.2657,374.2657,2973.0
2024-12-04 12:00:00,378.05,378.16,377.57,377.87,2094.0,374.0381,374.147,373.5632,373.86,2094.0
2024-12-04 12:10:00,377.79,377.79,377.79,377.79,100.0,373.7809,373.7809,373.7809,373.7809,100.0
2024-12-04 12:20:00,377.89,377.89,377.61,377.84,861.0,373.8798,373.8798,373.6028,373.8304,861.0
2024-12-04 12:30:00,377.85,378.16,377.65,378.16,2003.0,373.8403,374.147,373.6424,374.147,2003.0
2024-12-04 12:40:00,378.36,378.36,376.85,376.85,6366.0,374.3448,374.3448,372.8509,372.8509,6366.0
2024-12-04 12:50:00,376.73,376.89,376.28,376.32,1555.0,372.7321,372.8904,372.2869,372.3265,1555.0
2024-12-04 13:00:00,376.61,376.61,376.28,376.48,800.0,372.6134,372.6134,372.2869,372.4848,800.0
2024-12-04 13:10:00,376.48,376.55,376.28,376.45,2092.0,372.4848,372.554,372.2869,372.4551,2092.0
2024-12-04 13:20:00,376.4,376.62,376.04,376.62,6042.0,372.4056,372.6233,372.0495,372.6233,6042.0
2024-12-04 13:30:00,376.33,376.35,375.22,375.47,4803.0,372.3364,372.3562,371.2382,371.4855,4803.0
2024-12-04 13:40:00,375.47,375.7,375.05,375.39,4189.0,371.4855,371.7131,371.07,371.4064,4189.0
2024-12-04 13:50:00,375.37,375.89,375.16,375.89,3263.0,371.3866,371.9011,371.1788,371.9011,3263.0
2024-12-04 14:00:00,375.87,376.17,375.71,376.1,3365.0,371.8813,372.1781,371.723,372.1088,3365.0
2024-12-04 14:10:00,376.32,376.47,376.2,376.47,2084.0,372.3265,372.4749,372.2078,372.4749,2084.0
2024-12-04 14:20:00,376.41,376.82,376.29,376.49,2518.0,372.4155,372.8212,372.2968,372.4947,2518.0
2024-12-04 14:30:00,376.64,377.38,376.64,377.01,5193.0,372.6431,373.3752,372.6431,373.0092,5193.0
2024-12-04 14:40:00,377.09,377.28,376.84,376.9,5953.0,373.0883,373.2763,372.841,372.9003,5953.0
2024-12-04 14:50:00,376.79,377.03,376.59,376.74,5729.0,372.7915,373.029,372.5936,372.742,5729.0
2024-12-04 15:00:00,376.41,376.83,376.32,376.83,1530.0,372.4155,372.8311,372.3265,372.8311,1530.0
2024-12-04 15:10:00,376.61,377.14,376.59,376.83,2487.0,372.6134,373.1378,372.5936,372.8311,2487.0
2024-12-04 15:20:00,377.14,377.59,376.97,377.59,4221.0,373.1378,373.583,372.9696,373.583,4221.0
2024-12-04 15:30:00,377.38,377.39,377.04,377.19,4598.0,373.3752,373.3851,373.0388,373.1873,4598.0
2024-12-04 15:40:00,377.35,377.59,377.01,377.5,9908.0,373.3456,373.583,373.0092,373.494,9908.0
2024-12-04 15:50:00,378.12,378.88,377.86,378.19,32243.0,374.1074,374.8593,373.8501,374.1766,32243.0
2024-12-05 09:30:00,376.82,378.02,375.26,376.22,14882.0,372.8212,374.0084,371.2777,372.2276,14882.0
2024-12-05 09:40:00,377.28,377.28,375.6,376.72,2652.0,373.2763,373.2763,371.6141,372.7222,2652.0
2024-12-05 09:50:00,376.94,378.4,376.77,378.4,10414.0,372.9399,374.3844,372.7717,374.3844,10414.0
2024-12-05 10:00:00,378.35,379.31,377.92,378.87,5413.0,374.3349,375.2848,373.9095,374.8494,5413.0
2024-12-05 10:10:00,378.84,379.68,378.6,379.25,2668.0,374.8197,375.6508,374.5823,375.2254,2668.0
2024-12-05 10:20:00,379.27,379.75,378.68,379.02,18447.0,375.2452,375.7201,374.6614,374.9978,18447.0
2024-12-05 10:30:00,379.01,379.26,378.84,378.91,2363.0,374.9879,375.2353,374.8197,374.889,2363.0
2024-12-05 10:40:00,378.64,380.21,378.28,380.08,10374.0,374.6219,376.1752,374.2657,376.0466,10374.0
2024-12-05 10:50:00,380.08,380.08,379.39,379.4,1300.0,376.0466,376.0466,375.3639,375.3738,1300.0
2024-12-05 11:00:00,379.33,380.19,379.33,379.67,15614.0,375.3045,376.1554,375.3045,375.6409,15614.0
2024-12-05 11:10:00,379.49,380.21,379.49,380.2,11610.0,375.4628,376.1752,375.4628,376.1653,11610.0
2024-12-05 11:20:00,379.98,380.66,379.98,380.66,1859.0,375.9476,376.6204,375.9476,376.6204,1859.0
2024-12-05 11:30:00,380.29,380.62,379.53,380.4,5916.0,376.2544,376.5809,375.5024,376.3632,5916.0
2024-12-05 11:40:00,380.46,380.46,379.91,379.99,1300.0,376.4226,376.4226,375.8784,375.9575,1300.0
2024-12-05 11:50:00,379.96,380.79,379.74,380.78,2300.0,375.9279,376.7491,375.7102,376.7392,2300.0
2024-12-05 12:00:00,380.59,381.2,380.59,381.1,1343.0,376.5512,377.1547,376.5512,377.0558,1343.0
2024-12-05 12:10:00,381.1,381.35,380.13,380.13,2975.0,377.0558,377.3031,376.0961,376.0961,2975.0
2024-12-05 12:20:00,380.12,380.75,380.0,380.49,4642.0,376.0862,376.7095,375.9674,376.4522,4642.0
2024-12-05 12:30:00,380.38,380.97,380.2,380.91,3746.0,376.3434,376.9271,376.1653,376.8678,3746.0
2024-12-05 12:40:00,380.95,381.61,380.7,381.61,2421.0,376.9074,377.5604,376.66,377.5604,2421.0
2024-12-05 12:50:00,381.52,381.57,381.27,381.57,600.0,377.4713,377.5208,377.224,377.5208,600.0
2024-12-05 13:00:00,381.01,381.93,381.01,381.28,5391.0,376.9667,377.877,376.9667,377.2339,5391.0
2024-12-05 13:10:00,381.19,381.53,381.15,381.23,2763.0,377.1448,377.4812,377.1052,377.1844,2763.0
2024-12-05 13:20:00,381.23,381.29,380.35,380.78,2328.0,377.1844,377.2437,376.3137,376.7392,2328.0
2024-12-05 13:30:00,380.49,381.26,380.42,381.26,3116.0,376.4522,377.2141,376.383,377.2141,3116.0
2024-12-05 13:40:00,381.15,381.26,380.7,381.2,1081.0,377.1052,377.2141,376.66,377.1547,1081.0
2024-12-05 13:50:00,381.26,381.37,380.77,381.07,3987.0,377.2141,377.3229,376.7293,377.0261,3987.0
2024-12-05 14:00:00,380.88,380.98,380.37,380.97,5293.0,376.8381,376.937,376.3335,376.9271,5293.0
2024-12-05 14:10:00,380.97,380.97,380.56,380.79,2154.0,376.9271,376.9271,376.5215,376.7491,2154.0
2024-12-05 14:20:00,380.8,381.42,380.63,381.16,4390.0,376.7589,377.3724,376.5908,377.1151,4390.0
2024-12-05 14:30:00,381.02,381.45,381.02,381.23,1829.0,376.9766,377.4021,376.9766,377.1844,1829.0
2024-12-05 14:40:00,381.46,381.56,380.54,381.26,11416.0,377.4119,377.5109,376.5017,377.2141,11416.0
2024-12-05 14:50:00,381.27,381.38,380.72,381.18,4370.0,377.224,377.3328,376.6798,377.1349,4370.0
2024-12-05 15:00:00,380.97,381.6,380.96,381.38,6491.0,376.9271,377.5505,376.9172,377.3328,6491.0
2024-12-05 15:10:00,381.35,381.46,381.31,381.42,2477.0,377.3031,377.4119,377.2635,377.3724,2477.0
2024-12-05 15:20:00,381.52,381.82,380.45,380.45,6503.0,377.4713,377.7681,376.4127,376.4127,6503.0
2024-12-05 15:30:00,380.29,380.83,380.2,380.46,15536.0,376.2544,376.7886,376.1653,376.4226,15536.0
2024-12-05 15:40:00,380.48,380.72,379.75,379.96,17281.0,376.4423,376.6798,375.7201,375.9279,17281.0
2024-12-05 15:50:00,379.54,380.6,378.19,378.94,72104.0,375.5123,376.5611,374.1766,374.9187,72104.0
2024-12-06 09:30:00,380.39,382.86,379.47,382.68,8773.0,376.3533,378.7971,375.4431,378.619,8773.0
2024-12-06 09:40:00,381.34,382.06,380.3,380.96,3085.0,377.2932,378.0056,376.2643,376.9172,3085.0
2024-12-06 09:50:00,380.81,381.9,380.46,381.0,7163.0,376.7688,377.8473,376.4226,376.9568,7163.0
2024-12-06 10:00:00,381.45,382.22,380.83,382.22,3239.0,377.4021,378.1639,376.7886,378.1639,3239.0
2024-12-06 10:10:00,381.44,382.07,380.84,381.65,5389.0,377.3922,378.0155,376.7985,377.5999,5389.0
2024-12-06 10:20:00,381.86,381.86,380.94,381.33,6372.0,377.8077,377.8077,376.8975,377.2833,6372.0
2024-12-06 10:30:00,381.95,382.2,381.66,381.94,2830.0,377.8967,378.1441,377.6098,377.8869,2830.0
2024-12-06 10:40:00,382.02,382.42,381.68,382.22,2426.0,377.966,378.3618,377.6296,378.1639,2426.0
2024-12-06 10:50:00,382.29,382.85,382.28,382.53,3781.0,378.2331,378.7872,378.2232,378.4706,3781.0
2024-12-06 11:00:00,382.53,382.74,381.78,381.78,2451.0,378.4706,378.6784,377.7285,377.7285,2451.0
2024-12-06 11:10:00,382.12,382.3,381.5,382.23,6474.0,378.0649,378.243,377.4515,378.1738,6474.0
2024-12-06 11:20:00,382.05,382.5,381.75,382.5,3379.0,377.9957,378.4409,377.6989,378.4409,3379.0
2024-12-06 11:30:00,382.25,382.25,381.75,381.85,2961.0,378.1936,378.1936,377.6989,377.7978,2961.0
2024-12-06 11:40:00,382.25,382.25,381.77,382.22,2282.0,378.1936,378.1936,377.7187,378.1639,2282.0
2024-12-06 11:50:00,382.23,382.62,381.0,381.28,10132.0,378.1738,378.5596,376.9568,377.2339,10132.0
2024-12-06 12:00:00,381.49,381.95,381.46,381.61,2425.0,377.4416,377.8967,377.4119,377.5604,2425.0
2024-12-06 12:10:00,381.63,381.63,381.11,381.23,1930.0,377.5801,377.5801,377.0657,377.1844,1930.0
2024-12-06 12:20:00,381.6,381.84,381.03,381.36,5426.0,377.5505,377.7879,376.9865,377.313,5426.0
2024-12-06 12:30:00,381.33,381.81,380.95,381.16,5684.0,377.2833,377.7582,376.9074,377.1151,5684.0
2024-12-06 12:40:00,380.83,381.53,380.83,381.51,6024.0,376.7886,377.4812,376.7886,377.4614,6024.0
2024-12-06 12:50:00,381.44,381.56,380.83,381.11,2211.0,377.3922,377.5109,376.7886,377.0657,2211.0
2024-12-06 13:00:00,381.46,381.98,381.26,381.98,1998.0,377.4119,377.9264,377.2141,377.9264,1998.0
2024-12-06 13:10:00,382.0,382.12,381.65,381.84,3360.0,377.9462,378.0649,377.5999,377.7879,3360.0
2024-12-06 13:20:00,381.87,381.87,381.43,381.56,10474.0,377.8176,377.8176,377.3823,377.5109,10474.0
2024-12-06 13:30:00,381.45,381.45,381.1,381.31,3370.0,377.4021,377.4021,377.0558,377.2635,3370.0
2024-12-06 13:40:00,381.33,382.0,380.23,380.23,10671.0,377.2833,377.9462,376.195,376.195,10671.0
2024-12-06 13:50:00,380.03,380.69,379.87,380.67,12443.0,375.9971,376.6501,375.8388,376.6303,12443.0
2024-12-06 14:00:00,380.8,380.85,379.95,380.24,6935.0,376.7589,376.8084,375.918,376.2049,6935.0
2024-12-06 14:10:00,379.95,380.19,379.61,379.7,10704.0,375.918,376.1554,375.5816,375.6706,10704.0
2024-12-06 14:20:00,379.79,380.06,379.64,379.88,4125.0,375.7597,376.0268,375.6113,375.8487,4125.0
2024-12-06 14:30:00,380.0,380.3,379.66,380.03,8865.0,375.9674,376.2643,375.631,375.9971,8865.0
2024-12-06 14:40:00,380.31,380.61,380.0,380.06,4958.0,376.2741,376.571,375.9674,376.0268,4958.0
2024-12-06 14:50:00,380.09,380.09,379.71,379.83,10538.0,376.0565,376.0565,375.6805,375.7992,10538.0
2024-12-06 15:00:00,379.72,380.25,379.5,380.09,7166.0,375.6904,376.2148,375.4727,376.0565,7166.0
2024-12-06 15:10:00,380.26,380.26,379.57,379.73,13789.0,376.2247,376.2247,375.542,375.7003,13789.0
2024-12-06 15:20:00,380.17,380.36,379.67,379.69,4685.0,376.1356,376.3236,375.6409,375.6607,4685.0
2024-12-06 15:30:00,379.52,379.63,379.41,379.5,7696.0,375.4925,375.6014,375.3837,375.4727,7696.0
2024-12-06 15:40:00,379.5,380.22,379.5,380.22,7943.0,375.4727,376.1851,375.4727,376.1851,7943.0
2024-12-06 15:50:00,380.26,380.61,379.35,379.44,45386.0,376.2247,376.571,375.3243,375.4134,45386.0
2024-12-09 09:30:00,383.86,386.83,383.08,385.94,25446.0,379.7865,382.725,379.0148,381.8444,25446.0
2024-12-09 09:40:00,385.01,387.9,384.82,386.12,13464.0,380.9243,383.7836,380.7363,382.0225,13464.0
2024-12-09 09:50:00,386.59,387.77,385.35,387.77,11998.0,382.4875,383.655,381.2607,383.655,11998.0
2024-12-09 10:00:00,387.05,387.43,385.88,385.88,7646.0,382.9426,383.3186,381.785,381.785,7646.0
2024-12-09 10:10:00,386.0,386.55,385.31,385.88,15887.0,381.9038,382.4479,381.2211,381.785,15887.0
2024-12-09 10:20:00,385.92,386.23,385.45,385.84,13171.0,381.8246,382.1313,381.3596,381.7455,13171.0
2024-12-09 10:30:00,385.6,386.16,384.95,385.06,23220.0,381.508,382.0621,380.8649,380.9737,23220.0
2024-12-09 10:40:00,384.9,385.07,384.09,384.5,14082.0,380.8154,380.9836,380.014,380.4197,14082.0
2024-12-09 10:50:00,384.51,384.73,384.19,384.63,8057.0,380.4296,380.6472,380.113,380.5483,8057.0
2024-12-09 11:00:00,384.99,385.09,384.29,384.8,21372.0,380.9045,381.0034,380.2119,380.7165,21372.0
2024-12-09 11:10:00,384.79,385.13,384.53,384.84,6170.0,380.7066,381.043,380.4494,380.7561,6170.0
2024-12-09 11:20:00,384.76,385.32,384.62,385.32,5953.0,380.6769,381.231,380.5384,381.231,5953.0
2024-12-09 11:30:00,385.5,385.64,385.0,385.17,13130.0,381.4091,381.5476,380.9144,381.0826,13130.0
2024-12-09 11:40:00,385.34,385.84,385.17,385.69,5966.0,381.2508,381.7455,381.0826,381.5971,5966.0
2024-12-09 11:50:00,385.5,386.01,385.41,386.0,5412.0,381.4091,381.9137,381.32,381.9038,5412.0
2024-12-09 12:00:00,386.16,386.22,385.64,385.65,8002.0,382.0621,382.1214,381.5476,381.5575,8002.0
2024-12-09 12:10:00,385.92,385.92,385.16,385.57,6832.0,381.8246,381.8246,381.0727,381.4783,6832.0
2024-12-09 12:20:00,385.41,385.59,385.18,385.26,6965.0,381.32,381.4981,381.0925,381.1716,6965.0
2024-12-09 12:30:00,385.24,386.16,385.23,386.04,3495.0,381.1518,382.0621,381.1419,381.9433,3495.0
2024-12-09 12:40:00,386.23,386.48,386.06,386.13,6121.0,382.1313,382.3787,381.9631,382.0324,6121.0
2024-12-09 12:50:00,386.21,386.24,385.35,385.5,2327.0,382.1115,382.1412,381.2607,381.4091,2327.0
2024-12-09 13:00:00,385.68,386.03,385.49,386.03,2988.0,381.5872,381.9334,381.3992,381.9334,2988.0
2024-12-09 13:10:00,385.97,386.06,385.75,385.91,4388.0,381.8741,381.9631,381.6564,381.8147,4388.0
2024-12-09 13:20:00,385.91,386.13,385.51,385.62,1861.0,381.8147,382.0324,381.419,381.5278,1861.0
2024-12-09 13:30:00,385.51,385.64,384.9,385.6,11079.0,381.419,381.5476,380.8154,381.508,11079.0
2024-12-09 13:40:00,385.49,385.83,385.49,385.83,1082.0,381.3992,381.7356,381.3992,381.7356,1082.0
2024-12-09 13:50:00,385.8,385.8,385.35,385.45,7474.0,381.7059,381.7059,381.2607,381.3596,7474.0
2024-12-09 14:00:00,385.45,385.5,384.7,384.83,8174.0,381.3596,381.4091,380.6176,380.7462,8174.0
2024-12-09 14:10:00,384.87,385.35,384.85,385.04,4681.0,380.7858,381.2607,380.766,380.954,4681.0
2024-12-09 14:20:00,385.24,385.66,385.04,385.24,4236.0,381.1518,381.5674,380.954,381.1518,4236.0
2024-12-09 14:30:00,385.17,385.71,385.16,385.47,6608.0,381.0826,381.6168,381.0727,381.3794,6608.0
2024-12-09 14:40:00,385.48,385.55,385.13,385.42,6811.0,381.3893,381.4585,381.043,381.3299,6811.0
2024-12-09 14:50:00,385.57,385.66,385.08,385.08,9653.0,381.4783,381.5674,380.9935,380.9935,9653.0
2024-12-09 15:00:00,385.09,385.26,384.85,385.2,8893.0,381.0034,381.1716,380.766,381.1123,8893.0
2024-12-09 15:10:00,385.19,385.38,385.08,385.38,9339.0,381.1024,381.2903,380.9935,381.2903,9339.0
2024-12-09 15:20:00,385.48,385.57,385.17,385.57,4832.0,381.3893,381.4783,381.0826,381.4783,4832.0
2024-12-09 15:30:00,385.68,385.87,384.06,384.06,9238.0,381.5872,381.7751,379.9844,379.9844,9238.0
2024-12-09 15:40:00,384.06,384.18,383.7,383.94,11119.0,379.9844,380.1031,379.6282,379.8656,11119.0
2024-12-09 15:50:00,384.05,384.05,382.7,383.48,84699.0,379.9745,379.9745,378.6388,379.4105,84699.0
2024-12-10 09:30:00,379.89,379.89,376.56,378.39,15177.0,375.8586,375.8586,372.5639,374.3745,15177.0
2024-12-10 09:40:00,377.01,377.23,375.59,376.48,12362.0,373.0092,373.2268,371.6042,372.4848,12362.0
2024-12-10 09:50:00,376.41,378.16,375.78,378.16,3427.0,372.4155,374.147,371.7922,374.147,3427.0
2024-12-10 10:00:00,377.25,377.25,375.08,375.41,8172.0,373.2466,373.2466,371.0996,371.4261,8172.0
2024-12-10 10:10:00,375.44,376.6,375.44,376.55,3964.0,371.4558,372.6035,371.4558,372.554,3964.0
2024-12-10 10:20:00,376.0,377.59,375.99,377.26,7863.0,372.0099,373.583,372.0,373.2565,7863.0
2024-12-10 10:30:00,377.65,378.98,377.65,378.05,4866.0,373.6424,374.9583,373.6424,374.0381,4866.0
2024-12-10 10:40:00,378.19,379.72,378.19,379.72,1252.0,374.1766,375.6904,374.1766,375.6904,1252.0
2024-12-10 10:50:00,379.56,379.9,379.31,379.9,2490.0,375.5321,375.8685,375.2848,375.8685,2490.0
2024-12-10 11:00:00,379.89,380.18,379.66,380.04,1996.0,375.8586,376.1455,375.631,376.007,1996.0
2024-12-10 11:10:00,380.05,380.39,379.96,380.39,1958.0,376.0169,376.3533,375.9279,376.3533,1958.0
2024-12-10 11:20:00,379.86,381.26,379.85,380.71,9032.0,375.8289,377.2141,375.819,376.6699,9032.0
2024-12-10 11:30:00,381.19,381.53,380.84,381.29,2680.0,377.1448,377.4812,376.7985,377.2437,2680.0
2024-12-10 11:40:00,380.87,381.3,380.6,380.69,1813.0,376.8282,377.2536,376.5611,376.6501,1813.0
2024-12-10 11:50:00,380.55,380.55,379.93,379.94,2258.0,376.5116,376.5116,375.8982,375.9081,2258.0
2024-12-10 12:00:00,380.11,380.11,379.55,380.04,766.0,376.0763,376.0763,375.5222,376.007,766.0
2024-12-10 12:10:00,380.21,380.3,379.77,379.78,1715.0,376.1752,376.2643,375.7399,375.7498,1715.0
2024-12-10 12:20:00,379.81,379.91,379.31,379.31,2022.0,375.7795,375.8784,375.2848,375.2848,2022.0
2024-12-10 12:30:00,379.55,379.68,378.7,378.7,4094.0,375.5222,375.6508,374.6812,374.6812,4094.0
2024-12-10 12:40:00,378.77,379.35,378.75,379.03,4726.0,374.7505,375.3243,374.7307,375.0077,4726.0
2024-12-10 12:50:00,379.03,379.34,378.85,378.85,3453.0,375.0077,375.3144,374.8296,374.8296,3453.0
2024-12-10 13:00:00,378.74,379.24,378.66,379.24,1345.0,374.7208,375.2155,374.6417,375.2155,1345.0
2024-12-10 13:10:00,379.2,380.2,379.2,379.96,930.0,375.1759,376.1653,375.1759,375.9279,930.0
2024-12-10 13:20:00,379.9,380.2,379.72,379.76,800.0,375.8685,376.1653,375.6904,375.73,800.0
2024-12-10 13:30:00,379.66,380.05,379.62,380.05,1000.0,375.631,376.0169,375.5915,376.0169,1000.0
2024-12-10 13:40:00,380.06,380.35,380.01,380.19,4808.0,376.0268,376.3137,375.9773,376.1554,4808.0
2024-12-10 13:50:00,380.35,380.62,380.21,380.62,2274.0,376.3137,376.5809,376.1752,376.5809,2274.0
2024-12-10 14:00:00,380.39,380.54,379.45,379.84,20380.0,376.3533,376.5017,375.4233,375.8091,20380.0
2024-12-10 14:10:00,380.02,380.33,379.78,380.19,2162.0,375.9872,376.2939,375.7498,376.1554,2162.0
2024-12-10 14:20:00,380.35,380.46,380.1,380.46,4997.0,376.3137,376.4226,376.0664,376.4226,4997.0
2024-12-10 14:30:00,380.17,381.01,380.17,380.77,2261.0,376.1356,376.9667,376.1356,376.7293,2261.0
2024-12-10 14:40:00,381.0,381.25,380.85,380.9,2145.0,376.9568,377.2042,376.8084,376.8579,2145.0
2024-12-10 14:50:00,381.08,381.42,381.04,381.3,2544.0,377.036,377.3724,376.9964,377.2536,2544.0
2024-12-10 15:00:00,381.0,381.24,380.83,380.99,7057.0,376.9568,377.1943,376.7886,376.9469,7057.0
2024-12-10 15:10:00,381.0,381.13,379.63,379.63,9857.0,376.9568,377.0854,375.6014,375.6014,9857.0
2024-12-10 15:20:00,379.65,379.66,378.64,378.64,6850.0,375.6212,375.631,374.6219,374.6219,6850.0
2024-12-10 15:30:00,378.55,378.74,377.99,378.42,9224.0,374.5328,374.7208,373.9788,374.4042,9224.0
2024-12-10 15:40:00,378.2,378.67,377.56,378.67,16323.0,374.1865,374.6516,373.5533,374.6516,16323.0
2024-12-10 15:50:00,378.67,378.67,377.26,377.78,39985.0,374.6516,374.6516,373.2565,373.771,39985.0
2024-12-11 09:30:00,380.39,380.39,377.61,378.81,12396.0,376.3533,376.3533,373.6028,374.7901,12396.0
2024-12-11 09:40:00,379.34,380.2,378.43,379.7,3339.0,375.3144,376.1653,374.4141,375.6706,3339.0
2024-12-11 09:50:00,379.65,380.03,377.74,377.99,27607.0,375.6212,375.9971,373.7314,373.9788,27607.0
2024-12-11 10:00:00,377.99,377.99,376.73,376.73,8687.0,373.9788,373.9788,372.7321,372.7321,8687.0
2024-12-11 10:10:00,377.12,378.36,376.48,378.19,3296.0,373.118,374.3448,372.4848,374.1766,3296.0
2024-12-11 10:20:00,378.47,378.67,377.2,377.87,5181.0,374.4537,374.6516,373.1972,373.86,5181.0
2024-12-11 10:30:00,377.87,377.92,375.55,376.0,5041.0,373.86,373.9095,371.5647,372.0099,5041.0
2024-12-11 10:40:00,376.1,376.62,375.62,376.22,29330.0,372.1088,372.6233,371.6339,372.2276,29330.0
2024-12-11 10:50:00,376.21,377.22,375.95,376.63,11828.0,372.2177,373.2169,371.9604,372.6332,11828.0
2024-12-11 11:00:00,376.64,377.0,376.03,376.2,4777.0,372.6431,372.9993,372.0396,372.2078,4777.0
2024-12-11 11:10:00,376.36,376.83,376.31,376.63,17870.0,372.3661,372.8311,372.3166,372.6332,17870.0
2024-12-11 11:20:00,376.63,376.64,376.23,376.23,1230.0,372.6332,372.6431,372.2374,372.2374,1230.0
2024-12-11 11:30:00,375.91,376.73,375.77,376.73,3070.0,371.9208,372.7321,371.7823,372.7321,3070.0
2024-12-11 11:40:00,376.84,377.31,376.54,376.87,1580.0,372.841,373.306,372.5442,372.8707,1580.0
2024-12-11 11:50:00,376.63,376.77,374.64,374.64,17698.0,372.6332,372.7717,370.6643,370.6643,17698.0
2024-12-11 12:00:00,374.72,375.66,374.71,375.57,9351.0,370.7435,371.6735,370.7336,371.5844,9351.0
2024-12-11 12:10:00,375.67,375.67,374.38,374.38,5229.0,371.6834,371.6834,370.4071,370.4071,5229.0
2024-12-11 12:20:00,374.38,374.38,372.53,373.19,14326.0,370.4071,370.4071,368.5767,369.2297,14326.0
2024-12-11 12:30:00,373.09,373.8,372.76,373.63,17719.0,369.1308,369.8332,368.8043,369.665,17719.0
2024-12-11 12:40:00,374.15,374.15,373.18,373.2,4713.0,370.1795,370.1795,369.2198,369.2396,4713.0
2024-12-11 12:50:00,373.11,373.12,372.5,372.98,5591.0,369.1506,369.1604,368.547,369.0219,5591.0
2024-12-11 13:00:00,373.12,374.15,373.11,373.9,900.0,369.1604,370.1795,369.1506,369.9322,900.0
2024-12-11 13:10:00,373.95,374.34,373.79,374.32,1527.0,369.9816,370.3675,369.8233,370.3477,1527.0
2024-12-11 13:20:00,374.44,374.45,374.13,374.13,630.0,370.4664,370.4763,370.1597,370.1597,630.0
2024-12-11 13:30:00,374.23,374.26,372.48,373.48,10198.0,370.2587,370.2884,368.5272,369.5166,10198.0
2024-12-11 13:40:00,373.23,373.81,372.56,372.77,12164.0,369.2693,369.8431,368.6064,368.8142,12164.0
2024-12-11 13:50:00,372.78,373.39,372.77,373.39,4358.0,368.8241,369.4276,368.8142,369.4276,4358.0
2024-12-11 14:00:00,373.06,373.5,372.8,373.45,12401.0,369.1011,369.5364,368.8438,369.4869,12401.0
2024-12-11 14:10:00,373.58,374.46,373.57,374.29,2743.0,369.6156,370.4862,369.6057,370.318,2743.0
2024-12-11 14:20:00,374.25,374.25,372.51,373.29,12639.0,370.2785,370.2785,368.5569,369.3286,12639.0
2024-12-11 14:30:00,373.35,373.58,372.3,372.64,14340.0,369.388,369.6156,368.3491,368.6855,14340.0
2024-12-11 14:40:00,372.96,372.96,371.61,371.66,8857.0,369.0021,369.0021,367.6665,367.7159,8857.0
2024-12-11 14:50:00,371.42,372.27,370.7,371.98,13913.0,367.4785,368.3195,366.7661,368.0325,13913.0
2024-12-11 15:00:00,371.92,372.13,370.52,371.11,13614.0,367.9732,368.181,366.588,367.1718,13614.0
2024-12-11 15:10:00,370.94,371.72,370.5,370.64,12242.0,367.0036,367.7753,366.5683,366.7068,12242.0
2024-12-11 15:20:00,370.86,371.1,370.35,370.7,13742.0,366.9244,367.1619,366.4198,366.7661,13742.0
2024-12-11 15:30:00,370.7,371.14,369.54,371.02,24306.0,366.7661,367.2015,365.6184,367.0827,24306.0
2024-12-11 15:40:00,370.8,371.52,369.81,371.52,25097.0,366.8651,367.5774,365.8856,367.5774,25097.0
2024-12-11 15:50:00,371.04,371.61,368.68,370.15,70974.0,367.1025,367.6665,364.7676,366.222,70974.0
2024-12-12 09:30:00,370.2,370.2,368.25,369.41,15135.0,366.2714,366.2714,364.3421,365.4898,15135.0
2024-12-12 09:40:00,369.41,369.52,368.12,369.51,6759.0,365.4898,365.5987,364.2135,365.5888,6759.0
2024-12-12 09:50:00,369.66,370.13,369.31,369.9,2974.0,365.7372,366.2022,365.3909,365.9746,2974.0
2024-12-12 10:00:00,370.7,370.75,369.91,370.05,5216.0,366.7661,366.8156,365.9845,366.123,5216.0
2024-12-12 10:10:00,369.84,372.09,369.84,370.89,4934.0,365.9153,368.1414,365.9153,366.9541,4934.0
2024-12-12 10:20:00,370.88,370.89,369.34,369.86,14855.0,366.9442,366.9541,365.4206,365.935,14855.0
2024-12-12 10:30:00,370.0,370.37,369.47,369.5,1991.0,366.0736,366.4396,365.5492,365.5789,1991.0
2024-12-12 10:40:00,370.02,370.08,369.08,370.06,3537.0,366.0933,366.1527,365.1633,366.1329,3537.0
2024-12-12 10:50:00,370.13,371.68,370.05,371.67,6912.0,366.2022,367.7357,366.123,367.7258,6912.0
2024-12-12 11:00:00,371.68,372.05,370.99,372.01,6449.0,367.7357,368.1018,367.0531,368.0622,6449.0
2024-12-12 11:10:00,372.02,372.9,372.0,372.28,3273.0,368.0721,368.9428,368.0523,368.3294,3273.0
2024-12-12 11:20:00,371.76,372.76,371.76,372.44,1300.0,367.8149,368.8043,367.8149,368.4877,1300.0
2024-12-12 11:30:00,372.3,372.78,372.13,372.64,2900.0,368.3491,368.8241,368.181,368.6855,2900.0
2024-12-12 11:40:00,372.9,372.9,371.99,371.99,3548.0,368.9428,368.9428,368.0424,368.0424,3548.0
2024-12-12 11:50:00,372.3,372.3,371.89,372.1,600.0,368.3491,368.3491,367.9435,368.1513,600.0
2024-12-12 12:00:00,372.28,372.31,371.71,371.71,881.0,368.3294,368.359,367.7654,367.7654,881.0
2024-12-12 12:10:00,371.88,372.29,371.68,372.29,3616.0,367.9336,368.3393,367.7357,368.3393,3616.0
2024-12-12 12:20:00,372.37,372.37,371.41,371.8,2173.0,368.4184,368.4184,367.4686,367.8545,2173.0
2024-12-12 12:30:00,371.8,371.85,371.7,371.72,1224.0,367.8545,367.9039,367.7555,367.7753,1224.0
2024-12-12 12:40:00,371.76,372.03,371.54,371.82,2429.0,367.8149,368.082,367.5972,367.8742,2429.0
2024-12-12 12:50:00,371.73,371.8,371.45,371.6,4019.0,367.7852,367.8545,367.5082,367.6566,4019.0
2024-12-12 13:00:00,371.42,371.42,370.76,371.35,2727.0,367.4785,367.4785,366.8255,367.4092,2727.0
2024-12-12 13:10:00,371.38,371.8,371.38,371.42,3554.0,367.4389,367.8545,367.4389,367.4785,3554.0
2024-12-12 13:20:00,371.62,371.71,371.15,371.16,4012.0,367.6764,367.7654,367.2114,367.2212,4012.0
2024-12-12 13:30:00,370.91,370.96,370.76,370.77,1700.0,366.9739,367.0234,366.8255,366.8354,1700.0
2024-12-12 13:40:00,370.45,370.73,370.32,370.41,1423.0,366.5188,366.7958,366.3902,366.4792,1423.0
2024-12-12 13:50:00,370.67,371.01,370.66,370.98,3500.0,366.7364,367.0728,366.7266,367.0432,3500.0
2024-12-12 14:00:00,371.17,371.23,371.0,371.08,2137.0,367.2311,367.2905,367.0629,367.1421,2137.0
2024-12-12 14:10:00,370.78,371.4,370.67,371.08,5289.0,366.8453,367.4587,366.7364,367.1421,5289.0
2024-12-12 14:20:00,371.26,371.65,370.92,370.99,2423.0,367.3202,367.706,366.9838,367.0531,2423.0
2024-12-12 14:30:00,371.13,371.35,370.71,371.35,2814.0,367.1916,367.4092,366.776,367.4092,2814.0
2024-12-12 14:40:00,371.25,371.57,371.04,371.05,2108.0,367.3103,367.6269,367.1025,367.1124,2108.0
2024-12-12 14:50:00,371.11,371.35,370.85,371.11,6474.0,367.1718,367.4092,366.9145,367.1718,6474.0
2024-12-12 15:00:00,371.12,371.19,370.77,371.05,2873.0,367.1817,367.2509,366.8354,367.1124,2873.0
2024-12-12 15:10:00,371.21,371.99,371.13,371.85,1951.0,367.2707,368.0424,367.1916,367.9039,1951.0
2024-12-12 15:20:00,371.75,372.32,371.73,371.85,5429.0,367.805,368.3689,367.7852,367.9039,5429.0
2024-12-12 15:30:00,371.78,372.07,371.72,371.81,6936.0,367.8347,368.1216,367.7753,367.8643,6936.0
2024-12-12 15:40:00,371.87,371.9,371.38,371.62,9667.0,367.9237,367.9534,367.4389,367.6764,9667.0
2024-12-12 15:50:00,371.55,371.69,370.57,370.72,30023.0,367.6071,367.7456,366.6375,366.7859,30023.0
2024-12-13 09:30:00,368.22,369.96,366.14,368.23,12463.0,364.3124,366.034,362.2545,364.3223,12463.0
2024-12-13 09:40:00,368.92,368.99,368.01,368.82,6609.0,365.005,365.0743,364.1047,364.9061,6609.0
2024-12-13 09:50:00,368.5,369.3,367.91,367.92,2677.0,364.5895,365.381,364.0057,364.0156,2677.0
2024-12-13 10:00:00,368.58,368.6,367.65,367.83,3928.0,364.6686,364.6884,363.7485,363.9266,3928.0
2024-12-13 10:10:00,367.83,367.96,366.99,367.82,4226.0,363.9266,364.0552,363.0955,363.9167,4226.0
2024-12-13 10:20:00,367.06,368.71,367.03,368.5,3826.0,363.1648,364.7972,363.1351,364.5895,3826.0
2024-12-13 10:30:00,368.29,368.41,367.83,368.31,2265.0,364.3817,364.5004,363.9266,364.4015,2265.0
2024-12-13 10:40:00,368.21,368.21,367.55,368.09,2187.0,364.3026,364.3026,363.6496,364.1838,2187.0
2024-12-13 10:50:00,368.03,368.6,367.9,368.51,2920.0,364.1245,364.6884,363.9958,364.5994,2920.0
2024-12-13 11:00:00,368.49,368.66,367.97,368.37,3442.0,364.5796,364.7478,364.0651,364.4609,3442.0
2024-12-13 11:10:00,368.27,368.33,367.7,367.71,2429.0,364.3619,364.4213,363.798,363.8079,2429.0
2024-12-13 11:20:00,367.91,368.42,367.75,368.33,2358.0,364.0057,364.5103,363.8474,364.4213,2358.0
2024-12-13 11:30:00,368.26,368.37,367.89,368.25,3674.0,364.352,364.4609,363.9859,364.3421,3674.0
2024-12-13 11:40:00,368.02,368.24,367.73,367.75,1511.0,364.1146,364.3322,363.8276,363.8474,1511.0
2024-12-13 11:50:00,367.58,368.26,367.58,367.98,1786.0,363.6792,364.352,363.6792,364.075,1786.0
2024-12-13 12:00:00,367.98,368.06,367.38,367.38,1102.0,364.075,364.1541,363.4814,363.4814,1102.0
2024-12-13 12:10:00,367.57,367.57,366.78,366.78,1594.0,363.6693,363.6693,362.8877,362.8877,1594.0
2024-12-13 12:20:00,366.86,367.35,366.86,366.94,1745.0,362.9669,363.4517,362.9669,363.046,1745.0
2024-12-13 12:30:00,367.14,367.14,366.4,366.4,1396.0,363.2439,363.2439,362.5118,362.5118,1396.0
2024-12-13 12:40:00,366.42,366.58,366.3,366.31,1004.0,362.5315,362.6899,362.4128,362.4227,1004.0
2024-12-13 12:50:00,366.23,366.64,366.17,366.57,3337.0,362.3436,362.7492,362.2842,362.68,3337.0
2024-12-13 13:00:00,366.81,366.81,365.83,366.41,2721.0,362.9174,362.9174,361.9478,362.5217,2721.0
2024-12-13 13:10:00,366.42,366.55,366.14,366.48,3645.0,362.5315,362.6602,362.2545,362.5909,3645.0
2024-12-13 13:20:00,366.48,366.72,366.28,366.31,2282.0,362.5909,362.8284,362.393,362.4227,2282.0
2024-12-13 13:30:00,366.61,366.86,366.28,366.86,2235.0,362.7195,362.9669,362.393,362.9669,2235.0
2024-12-13 13:40:00,367.0,367.22,366.9,367.13,7023.0,363.1054,363.3231,363.0065,363.234,7023.0
2024-12-13 13:50:00,367.06,367.06,366.61,366.72,3276.0,363.1648,363.1648,362.7195,362.8284,3276.0
2024-12-13 14:00:00,366.79,366.97,366.59,366.6,1836.0,362.8976,363.0757,362.6997,362.7096,1836.0
2024-12-13 14:10:00,366.96,366.97,366.68,366.93,1100.0,363.0658,363.0757,362.7888,363.0361,1100.0
2024-12-13 14:20:00,366.78,366.82,366.6,366.77,2340.0,362.8877,362.9273,362.7096,362.8778,2340.0
2024-12-13 14:30:00,366.93,367.03,366.77,366.77,750.0,363.0361,363.1351,362.8778,362.8778,750.0
2024-12-13 14:40:00,367.02,367.06,366.79,366.79,2014.0,363.1252,363.1648,362.8976,362.8976,2014.0
2024-12-13 14:50:00,366.91,367.16,366.88,367.03,1992.0,363.0163,363.2637,362.9867,363.1351,1992.0
2024-12-13 15:00:00,367.16,367.16,366.75,366.89,2800.0,363.2637,363.2637,362.858,362.9966,2800.0
2024-12-13 15:10:00,366.88,367.04,366.69,367.04,2807.0,362.9867,363.145,362.7987,363.145,2807.0
2024-12-13 15:20:00,367.11,367.32,366.99,366.99,2974.0,363.2142,363.422,363.0955,363.0955,2974.0
2024-12-13 15:30:00,366.81,367.5,366.7,367.34,5134.0,362.9174,363.6001,362.8086,363.4418,5134.0
2024-12-13 15:40:00,367.21,367.25,366.85,366.96,4679.0,363.3132,363.3527,362.957,363.0658,4679.0
2024-12-13 15:50:00,367.23,367.89,367.01,367.47,33889.0,363.333,363.9859,363.1153,363.5704,33889.0
2024-12-16 09:30:00,365.63,366.6,363.1,363.68,21139.0,361.7499,362.7096,359.2468,359.8206,21139.0
2024-12-16 09:40:00,363.36,365.05,363.36,365.05,4443.0,359.504,361.1761,359.504,361.1761,4443.0
2024-12-16 09:50:00,365.47,365.92,364.62,365.71,4902.0,361.5916,362.0369,360.7507,361.8291,4902.0
2024-12-16 10:00:00,365.46,366.11,364.61,365.8,11009.0,361.5817,362.2248,360.7408,361.9181,11009.0
2024-12-16 10:10:00,365.11,365.66,364.27,364.27,5203.0,361.2355,361.7796,360.4044,360.4044,5203.0
2024-12-16 10:20:00,363.98,365.51,363.9,365.36,4030.0,360.1174,361.6312,360.0383,361.4828,4030.0
2024-12-16 10:30:00,365.65,366.34,365.46,366.34,3202.0,361.7697,362.4524,361.5817,362.4524,3202.0
2024-12-16 10:40:00,366.41,366.88,365.89,366.03,3772.0,362.5217,362.9867,362.0072,362.1457,3772.0
2024-12-16 10:50:00,366.03,366.39,365.86,365.94,2779.0,362.1457,362.5019,361.9775,362.0566,2779.0
2024-12-16 11:00:00,365.86,365.86,364.88,364.88,6788.0,361.9775,361.9775,361.0079,361.0079,6788.0
2024-12-16 11:10:00,365.58,365.58,364.91,364.91,1249.0,361.7005,361.7005,361.0376,361.0376,1249.0
2024-12-16 11:20:00,365.19,366.42,365.19,365.96,4347.0,361.3146,362.5315,361.3146,362.0764,4347.0
2024-12-16 11:30:00,365.96,366.82,365.96,366.82,943.0,362.0764,362.9273,362.0764,362.9273,943.0
2024-12-16 11:40:00,366.35,366.49,365.95,366.15,3632.0,362.4623,362.6008,362.0665,362.2644,3632.0
2024-12-16 11:50:00,366.15,366.34,365.85,366.01,4281.0,362.2644,362.4524,361.9676,362.1259,4281.0
2024-12-16 12:00:00,366.03,366.13,365.52,366.13,3041.0,362.1457,362.2446,361.6411,362.2446,3041.0
2024-12-16 12:10:00,366.29,367.01,366.27,366.71,2350.0,362.4029,363.1153,362.3831,362.8185,2350.0
2024-12-16 12:20:00,366.71,366.71,366.71,366.71,0.0,362.8185,362.8185,362.8185,362.8185,0.0
2024-12-16 12:30:00,366.67,366.67,365.96,365.96,1069.0,362.7789,362.7789,362.0764,362.0764,1069.0
2024-12-16 12:40:00,366.24,366.3,366.07,366.19,2008.0,362.3535,362.4128,362.1853,362.304,2008.0
2024-12-16 12:50:00,366.0,366.62,365.95,366.5,5080.0,362.116,362.7294,362.0665,362.6107,5080.0
2024-12-16 13:00:00,366.6,366.67,366.4,366.49,1025.0,362.7096,362.7789,362.5118,362.6008,1025.0
2024-12-16 13:10:00,366.47,366.47,365.98,366.37,1241.0,362.581,362.581,362.0962,362.4821,1241.0
2024-12-16 13:20:00,366.38,366.7,366.38,366.5,1471.0,362.492,362.8086,362.492,362.6107,1471.0
2024-12-16 13:30:00,366.51,366.91,366.27,366.69,3623.0,362.6206,363.0163,362.3831,362.7987,3623.0
2024-12-16 13:40:00,366.69,367.04,366.69,367.04,2125.0,362.7987,363.145,362.7987,363.145,2125.0
2024-12-16 13:50:00,367.06,367.42,366.83,366.98,3046.0,363.1648,363.5209,362.9372,363.0856,3046.0
2024-12-16 14:00:00,366.91,367.1,366.61,366.9,4630.0,363.0163,363.2043,362.7195,363.0065,4630.0
2024-12-16 14:10:00,366.88,366.96,366.73,366.94,4573.0,362.9867,363.0658,362.8383,363.046,4573.0
2024-12-16 14:20:00,367.08,367.24,366.74,366.87,6214.0,363.1845,363.3428,362.8482,362.9768,6214.0
2024-12-16 14:30:00,366.9,367.47,366.64,367.47,3996.0,363.0065,363.5704,362.7492,363.5704,3996.0
2024-12-16 14:40:00,367.58,367.64,366.84,367.4,3356.0,363.6792,363.7386,362.9471,363.5011,3356.0
2024-12-16 14:50:00,367.49,367.7,367.49,367.65,2779.0,363.5902,363.798,363.5902,363.7485,2779.0
2024-12-16 15:00:00,367.54,367.87,367.54,367.81,2105.0,363.6397,363.9662,363.6397,363.9068,2105.0
2024-12-16 15:10:00,367.72,367.88,367.57,367.75,3138.0,363.8178,363.9761,363.6693,363.8474,3138.0
2024-12-16 15:20:00,367.67,367.82,367.51,367.6,4139.0,363.7683,363.9167,363.61,363.699,4139.0
2024-12-16 15:30:00,367.67,367.73,366.55,366.55,7378.0,363.7683,363.8276,362.6602,362.6602,7378.0
2024-12-16 15:40:00,366.46,366.81,366.22,366.31,7595.0,362.5711,362.9174,362.3337,362.4227,7595.0
2024-12-16 15:50:00,366.42,367.76,366.3,367.15,34970.0,362.5315,363.8573,362.4128,363.2538,34970.0
2024-12-17 09:30:00,365.0,365.91,363.17,365.9,7720.0,361.1266,362.027,359.316,362.0171,7720.0
2024-12-17 09:40:00,365.47,365.47,363.97,364.53,1286.0,361.5916,361.5916,360.1075,360.6616,1286.0
2024-12-17 09:50:00,365.07,365.09,365.07,365.09,2400.0,361.1959,361.2157,361.1959,361.2157,2400.0
2024-12-17 10:00:00,364.83,365.46,363.1,364.25,1186.0,360.9584,361.5817,359.2468,360.3846,1186.0
2024-12-17 10:10:00,363.1,365.38,363.0,365.38,5022.0,359.2468,361.5026,359.1478,361.5026,5022.0
2024-12-17 10:20:00,366.06,366.06,364.2,364.86,4716.0,362.1754,362.1754,360.3351,360.9881,4716.0
2024-12-17 10:30:00,364.75,365.23,364.25,365.23,1618.0,360.8793,361.3542,360.3846,361.3542,1618.0
2024-12-17 10:40:00,364.72,365.17,363.94,364.08,2113.0,360.8496,361.2948,360.0779,360.2164,2113.0
2024-12-17 10:50:00,363.9,364.72,363.89,364.6,1883.0,360.0383,360.8496,360.0284,360.7309,1883.0
2024-12-17 11:00:00,364.49,364.85,364.25,364.79,6055.0,360.622,360.9782,360.3846,360.9188,6055.0
2024-12-17 11:10:00,364.34,364.95,363.45,363.74,3711.0,360.4736,361.0771,359.5931,359.88,3711.0
2024-12-17 11:20:00,363.71,364.78,363.22,364.72,7007.0,359.8503,360.909,359.3655,360.8496,7007.0
2024-12-17 11:30:00,364.71,364.82,364.19,364.46,1678.0,360.8397,360.9485,360.3252,360.5923,1678.0
2024-12-17 11:40:00,364.18,364.82,364.13,364.71,1770.0,360.3153,360.9485,360.2659,360.8397,1770.0
2024-12-17 11:50:00,364.86,364.99,364.85,364.98,720.0,360.9881,361.1167,360.9782,361.1068,720.0
2024-12-17 12:00:00,365.21,365.58,365.05,365.06,2052.0,361.3344,361.7005,361.1761,361.186,2052.0
2024-12-17 12:10:00,365.25,365.25,363.9,363.93,3418.0,361.374,361.374,360.0383,360.068,3418.0
2024-12-17 12:20:00,364.13,364.38,364.03,364.04,600.0,360.2659,360.5132,360.1669,360.1768,600.0
2024-12-17 12:30:00,364.38,364.4,363.23,363.92,12674.0,360.5132,360.533,359.3754,360.0581,12674.0
2024-12-17 12:40:00,364.0,364.05,363.51,363.78,2421.0,360.1372,360.1867,359.6524,359.9196,2421.0
2024-12-17 12:50:00,363.45,364.0,363.45,363.97,2036.0,359.5931,360.1372,359.5931,360.1075,2036.0
2024-12-17 13:00:00,364.0,364.0,363.52,363.52,1154.0,360.1372,360.1372,359.6623,359.6623,1154.0
2024-12-17 13:10:00,363.64,363.96,363.28,363.56,1900.0,359.781,360.0977,359.4249,359.7019,1900.0
2024-12-17 13:20:00,363.58,363.88,363.4,363.88,4385.0,359.7217,360.0185,359.5436,360.0185,4385.0
2024-12-17 13:30:00,363.41,363.68,363.3,363.66,875.0,359.5535,359.8206,359.4447,359.8008,875.0
2024-12-17 13:40:00,363.24,363.42,363.0,363.18,2314.0,359.3853,359.5634,359.1478,359.3259,2314.0
2024-12-17 13:50:00,362.98,363.38,362.96,363.16,1573.0,359.1281,359.5238,359.1083,359.3061,1573.0
2024-12-17 14:00:00,362.84,363.27,362.26,362.3,3282.0,358.9895,359.415,358.4157,358.4553,3282.0
2024-12-17 14:10:00,361.88,362.18,361.86,361.98,967.0,358.0397,358.3365,358.0199,358.1387,967.0
2024-12-17 14:20:00,362.19,362.36,361.89,361.96,1598.0,358.3464,358.5146,358.0496,358.1189,1598.0
2024-12-17 14:30:00,361.89,361.89,361.64,361.76,1525.0,358.0496,358.0496,357.8023,357.921,1525.0
2024-12-17 14:40:00,361.59,361.6,360.98,361.37,6704.0,357.7528,357.7627,357.1493,357.5351,6704.0
2024-12-17 14:50:00,361.2,361.2,360.5,360.66,8364.0,357.3669,357.3669,356.6744,356.8327,8364.0
2024-12-17 15:00:00,360.66,361.3,360.48,361.26,19416.0,356.8327,357.4659,356.6546,357.4263,19416.0
2024-12-17 15:10:00,361.13,361.14,360.81,361.13,2513.0,357.2977,357.3076,356.9811,357.2977,2513.0
2024-12-17 15:20:00,361.11,361.19,360.9,361.19,2920.0,357.2779,357.357,357.0701,357.357,2920.0
2024-12-17 15:30:00,360.99,361.59,360.9,361.49,11359.0,357.1592,357.7528,357.0701,357.6539,11359.0
2024-12-17 15:40:00,361.25,362.11,361.25,362.03,12569.0,357.4164,358.2673,357.4164,358.1881,12569.0
2024-12-17 15:50:00,361.93,362.19,360.96,360.96,60561.0,358.0892,358.3464,357.1295,357.1295,60561.0
2024-12-18 09:30:00,362.24,363.73,361.37,362.53,11804.0,358.3959,359.8701,357.5351,358.6828,11804.0
2024-12-18 09:40:00,362.21,362.21,360.0,361.13,18237.0,358.3662,358.3662,356.1797,357.2977,18237.0
2024-12-18 09:50:00,361.0,361.28,360.3,361.15,2663.0,357.1691,357.4461,356.4765,357.3175,2663.0
2024-12-18 10:00:00,361.32,362.27,361.31,362.1,10540.0,357.4857,358.4256,357.4758,358.2574,10540.0
2024-12-18 10:10:00,362.21,362.21,360.71,361.42,3836.0,358.3662,358.3662,356.8821,357.5846,3836.0
2024-12-18 10:20:00,362.04,362.04,360.71,360.71,1519.0,358.198,358.198,356.8821,356.8821,1519.0
2024-12-18 10:30:00,361.12,362.21,360.7,361.44,5857.0,357.2878,358.3662,356.8722,357.6044,5857.0
2024-12-18 10:40:00,361.41,361.45,361.25,361.44,600.0,357.5747,357.6143,357.4164,357.6044,600.0
2024-12-18 10:50:00,361.47,362.1,361.21,362.1,4427.0,357.6341,358.2574,357.3768,358.2574,4427.0
2024-12-18 11:00:00,362.15,362.15,360.89,361.23,3306.0,358.3069,358.3069,357.0602,357.3966,3306.0
2024-12-18 11:10:00,361.44,361.81,360.83,361.09,2178.0,357.6044,357.9705,357.0009,357.2581,2178.0
2024-12-18 11:20:00,361.5,361.7,361.25,361.61,1877.0,357.6638,357.8616,357.4164,357.7726,1877.0
2024-12-18 11:30:00,361.39,361.4,360.84,360.84,1200.0,357.5549,357.5648,357.0108,357.0108,1200.0
2024-12-18 11:40:00,360.94,361.17,360.43,361.0,2378.0,357.1097,357.3373,356.6051,357.1691,2378.0
2024-12-18 11:50:00,361.23,361.36,360.86,361.13,2246.0,357.3966,357.5252,357.0306,357.2977,2246.0
2024-12-18 12:00:00,361.28,361.28,360.43,360.8,1357.0,357.4461,357.4461,356.6051,356.9712,1357.0
2024-12-18 12:10:00,360.8,362.12,360.8,362.12,3507.0,356.9712,358.2772,356.9712,358.2772,3507.0
2024-12-18 12:20:00,362.11,362.4,361.8,361.8,7301.0,358.2673,358.5542,357.9606,357.9606,7301.0
2024-12-18 12:30:00,361.87,362.34,361.84,362.04,2686.0,358.0298,358.4948,358.0002,358.198,2686.0
2024-12-18 12:40:00,361.87,361.95,361.72,361.95,730.0,358.0298,358.109,357.8814,358.109,730.0
2024-12-18 12:50:00,361.81,362.19,361.81,362.18,1882.0,357.9705,358.3464,357.9705,358.3365,1882.0
2024-12-18 13:00:00,361.98,361.98,361.25,361.25,1534.0,358.1387,358.1387,357.4164,357.4164,1534.0
2024-12-18 13:10:00,361.85,361.85,361.72,361.74,733.0,358.01,358.01,357.8814,357.9012,733.0
2024-12-18 13:20:00,361.66,361.8,361.33,361.58,1101.0,357.8221,357.9606,357.4956,357.7429,1101.0
2024-12-18 13:30:00,361.65,362.0,361.63,361.72,3496.0,357.8122,358.1585,357.7924,357.8814,3496.0
2024-12-18 13:40:00,361.71,361.78,360.21,360.59,8016.0,357.8715,357.9408,356.3874,356.7634,8016.0
2024-12-18 13:50:00,360.79,361.0,360.71,360.86,2804.0,356.9613,357.1691,356.8821,357.0306,2804.0
2024-12-18 14:00:00,360.67,361.09,358.06,358.11,9961.0,356.8426,357.2581,354.2603,354.3097,9961.0
2024-12-18 14:10:00,358.11,358.12,357.29,357.46,1599.0,354.3097,354.3196,353.4984,353.6666,1599.0
2024-12-18 14:20:00,357.47,358.54,356.99,357.61,8488.0,353.6765,354.7352,353.2016,353.815,8488.0
2024-12-18 14:30:00,357.61,358.33,357.02,357.31,5983.0,353.815,354.5274,353.2313,353.5182,5983.0
2024-12-18 14:40:00,357.31,357.77,356.67,356.71,10777.0,353.5182,353.9733,352.885,352.9246,10777.0
2024-12-18 14:50:00,357.01,357.01,355.06,355.07,4997.0,353.2214,353.2214,351.2921,351.302,4997.0
2024-12-18 15:00:00,355.21,355.74,354.38,354.69,10295.0,351.4405,351.9649,350.6193,350.926,10295.0
2024-12-18 15:10:00,354.75,354.77,353.78,354.13,3817.0,350.9854,351.0052,350.0257,350.372,3817.0
2024-12-18 15:20:00,354.19,355.67,353.58,353.59,3827.0,350.4313,351.8956,349.8278,349.8377,3827.0
2024-12-18 15:30:00,353.99,353.99,352.58,352.58,6704.0,350.2335,350.2335,348.8384,348.8384,6704.0
2024-12-18 15:40:00,352.31,352.46,350.63,352.11,10555.0,348.5713,348.7197,346.9091,348.3734,10555.0
2024-12-18 15:50:00,351.96,352.14,350.27,350.68,54003.0,348.225,348.4031,346.5529,346.9586,54003.0
2024-12-19 09:30:00,355.01,358.23,352.93,357.25,18464.0,351.2426,354.4285,349.1847,353.4589,18464.0
2024-12-19 09:40:00,357.1,357.39,355.42,355.94,1696.0,353.3105,353.5974,351.6483,352.1628,1696.0
2024-12-19 09:50:00,355.57,355.71,354.61,354.98,3397.0,351.7967,351.9352,350.8469,351.2129,3397.0
2024-12-19 10:00:00,355.03,355.03,354.02,354.02,6054.0,351.2624,351.2624,350.2631,350.2631,6054.0
2024-12-19 10:10:00,353.77,354.6,353.47,354.07,4825.0,350.0158,350.837,349.719,350.3126,4825.0
2024-12-19 10:20:00,354.43,354.46,353.6,353.81,2325.0,350.6688,350.6985,349.8476,350.0554,2325.0
2024-12-19 10:30:00,353.93,354.19,353.45,353.45,3886.0,350.1741,350.4313,349.6992,349.6992,3886.0
2024-12-19 10:40:00,353.19,353.65,351.54,351.98,8234.0,349.4419,349.8971,347.8095,348.2448,8234.0
2024-12-19 10:50:00,351.83,352.35,351.46,352.35,2815.0,348.0964,348.6109,347.7303,348.6109,2815.0
2024-12-19 11:00:00,351.99,352.62,351.25,351.48,10922.0,348.2547,348.878,347.5225,347.7501,10922.0
2024-12-19 11:10:00,351.62,352.54,351.62,352.45,2381.0,347.8886,348.7988,347.8886,348.7098,2381.0
2024-12-19 11:20:00,352.87,353.76,352.87,353.62,4205.0,349.1253,350.0059,349.1253,349.8674,4205.0
2024-12-19 11:30:00,353.82,354.29,353.82,354.05,4698.0,350.0653,350.5303,350.0653,350.2928,4698.0
2024-12-19 11:40:00,354.03,354.1,353.54,354.1,4300.0,350.273,350.3423,349.7882,350.3423,4300.0
2024-12-19 11:50:00,354.1,354.24,353.42,353.52,3423.0,350.3423,350.4808,349.6695,349.7684,3423.0
2024-12-19 12:00:00,353.86,353.86,352.83,352.83,8525.0,350.1048,350.1048,349.0858,349.0858,8525.0
2024-12-19 12:10:00,352.61,352.86,352.57,352.72,600.0,348.8681,349.1154,348.8285,348.9769,600.0
2024-12-19 12:20:00,352.91,353.22,352.4,352.4,3822.0,349.1649,349.4716,348.6603,348.6603,3822.0
2024-12-19 12:30:00,352.37,352.39,352.09,352.39,1262.0,348.6306,348.6504,348.3536,348.6504,1262.0
2024-12-19 12:40:00,352.46,352.59,352.2,352.22,2103.0,348.7197,348.8483,348.4625,348.4822,2103.0
2024-12-19 12:50:00,352.0,352.31,351.99,352.3,2471.0,348.2646,348.5713,348.2547,348.5614,2471.0
2024-12-19 13:00:00,352.3,352.3,351.57,352.02,3053.0,348.5614,348.5614,347.8391,348.2844,3053.0
2024-12-19 13:10:00,352.11,352.58,351.84,352.37,3709.0,348.3734,348.8384,348.1063,348.6306,3709.0
2024-12-19 13:20:00,352.64,352.66,352.25,352.59,3102.0,348.8978,348.9176,348.5119,348.8483,3102.0
2024-12-19 13:30:00,352.68,353.24,352.55,353.19,7516.0,348.9374,349.4914,348.8087,349.4419,7516.0
2024-12-19 13:40:00,353.19,353.33,352.89,353.04,2090.0,349.4419,349.5805,349.1451,349.2935,2090.0
2024-12-19 13:50:00,353.07,353.07,352.47,353.03,1803.0,349.3232,349.3232,348.7296,349.2836,1803.0
2024-12-19 14:00:00,352.96,352.99,352.41,352.42,1891.0,349.2144,349.2441,348.6702,348.6801,1891.0
2024-12-19 14:10:00,352.2,352.2,351.91,351.98,1497.0,348.4625,348.4625,348.1755,348.2448,1497.0
2024-12-19 14:20:00,351.64,352.63,351.64,352.54,1951.0,347.9084,348.8879,347.9084,348.7988,1951.0
2024-12-19 14:30:00,352.62,352.69,352.41,352.69,1089.0,348.878,348.9473,348.6702,348.9473,1089.0
2024-12-19 14:40:00,352.44,352.45,351.81,351.93,2515.0,348.6999,348.7098,348.0766,348.1953,2515.0
2024-12-19 14:50:00,351.91,352.07,351.68,351.68,2768.0,348.1755,348.3338,347.948,347.948,2768.0
2024-12-19 15:00:00,351.84,351.84,351.25,351.81,3611.0,348.1063,348.1063,347.5225,348.0766,3611.0
2024-12-19 15:10:00,351.62,352.0,351.26,351.77,2833.0,347.8886,348.2646,347.5324,348.037,2833.0
2024-12-19 15:20:00,351.6,351.93,351.13,351.21,8470.0,347.8688,348.1953,347.4038,347.483,8470.0
2024-12-19 15:30:00,351.4,351.4,350.19,351.24,11009.0,347.6709,347.6709,346.4738,347.5126,11009.0
2024-12-19 15:40:00,351.23,351.45,350.94,351.28,6189.0,347.5027,347.7204,347.2158,347.5522,6189.0
2024-12-19 15:50:00,351.1,351.11,349.36,349.95,44899.0,347.3741,347.384,345.6526,346.2363,44899.0
2024-12-20 09:30:00,348.31,351.49,346.26,350.33,98586.0,344.6137,347.76,342.5855,346.6123,98586.0
2024-12-20 09:40:00,350.04,351.41,350.03,351.22,3473.0,346.3254,347.6808,346.3155,347.4929,3473.0
2024-12-20 09:50:00,351.26,352.56,350.01,350.96,5079.0,347.5324,348.8186,346.2957,347.2356,5079.0
2024-12-20 10:00:00,351.61,351.62,349.38,349.38,4713.0,347.8787,347.8886,345.6724,345.6724,4713.0
2024-12-20 10:10:00,350.67,350.85,349.8,350.06,5237.0,346.9487,347.1268,346.0879,346.3452,5237.0
2024-12-20 10:20:00,350.61,351.2,350.06,350.59,14077.0,346.8893,347.4731,346.3452,346.8695,14077.0
2024-12-20 10:30:00,350.56,352.75,350.4,352.03,23161.0,346.8399,349.0066,346.6816,348.2943,23161.0
2024-12-20 10:40:00,352.01,353.23,351.21,352.83,6198.0,348.2745,349.4815,347.483,349.0858,6198.0
2024-12-20 10:50:00,352.75,353.79,352.75,353.12,4698.0,349.0066,350.0356,349.0066,349.3727,4698.0
2024-12-20 11:00:00,353.32,354.48,353.32,354.46,10116.0,349.5706,350.7183,349.5706,350.6985,10116.0
2024-12-20 11:10:00,354.49,354.76,354.07,354.65,4123.0,350.7281,350.9953,350.3126,350.8865,4123.0
2024-12-20 11:20:00,354.59,354.8,354.12,354.52,900.0,350.8271,351.0349,350.3621,350.7578,900.0
2024-12-20 11:30:00,354.61,354.88,354.17,354.78,2681.0,350.8469,351.114,350.4115,351.0151,2681.0
2024-12-20 11:40:00,354.73,355.38,354.53,355.2,1980.0,350.9656,351.6087,350.7677,351.4306,1980.0
2024-12-20 11:50:00,354.84,355.79,354.43,355.3,2359.0,351.0744,352.0144,350.6688,351.5296,2359.0
2024-12-20 12:00:00,355.54,355.54,354.79,354.79,645.0,351.767,351.767,351.025,351.025,645.0
2024-12-20 12:10:00,355.11,355.11,354.59,354.87,2340.0,351.3416,351.3416,350.8271,351.1041,2340.0
2024-12-20 12:20:00,354.43,355.01,354.43,354.75,7827.0,350.6688,351.2426,350.6688,350.9854,7827.0
2024-12-20 12:30:00,354.79,354.79,353.55,353.85,4679.0,351.025,351.025,349.7981,350.0949,4679.0
2024-12-20 12:40:00,354.16,354.28,353.39,354.28,2503.0,350.4017,350.5204,349.6398,350.5204,2503.0
2024-12-20 12:50:00,354.18,354.25,354.14,354.14,1747.0,350.4214,350.4907,350.3819,350.3819,1747.0
2024-12-20 13:00:00,353.65,353.65,353.01,353.35,1301.0,349.8971,349.8971,349.2639,349.6002,1301.0
2024-12-20 13:10:00,353.29,353.65,353.09,353.38,4067.0,349.5409,349.8971,349.343,349.6299,4067.0
2024-12-20 13:20:00,353.39,353.39,352.31,352.52,1665.0,349.6398,349.6398,348.5713,348.7791,1665.0
2024-12-20 13:30:00,352.5,352.68,352.11,352.2,6472.0,348.7593,348.9374,348.3734,348.4625,6472.0
2024-12-20 13:40:00,352.22,352.6,352.18,352.53,2837.0,348.4822,348.8582,348.4427,348.7889,2837.0
2024-12-20 13:50:00,352.12,353.61,352.12,353.61,2690.0,348.3833,349.8575,348.3833,349.8575,2690.0
2024-12-20 14:00:00,352.58,352.58,352.57,352.58,155.0,348.8384,348.8384,348.8285,348.8384,155.0
2024-12-20 14:10:00,353.05,353.38,353.01,353.38,1583.0,349.3034,349.6299,349.2639,349.6299,1583.0
2024-12-20 14:20:00,353.49,354.06,353.28,354.06,3137.0,349.7388,350.3027,349.531,350.3027,3137.0
2024-12-20 14:30:00,353.91,354.34,353.56,354.17,3239.0,350.1543,350.5797,349.808,350.4115,3239.0
2024-12-20 14:40:00,353.83,354.14,353.71,353.81,2352.0,350.0752,350.3819,349.9564,350.0554,2352.0
2024-12-20 14:50:00,353.81,353.99,352.84,352.84,6219.0,350.0554,350.2335,349.0957,349.0957,6219.0
2024-12-20 15:00:00,353.0,353.61,353.0,353.61,3361.0,349.254,349.8575,349.254,349.8575,3361.0
2024-12-20 15:10:00,353.65,353.65,352.98,352.98,1649.0,349.8971,349.8971,349.2342,349.2342,1649.0
2024-12-20 15:20:00,352.88,353.21,352.73,352.86,1830.0,349.1352,349.4617,348.9868,349.1154,1830.0
2024-12-20 15:30:00,352.5,353.94,351.95,353.63,10037.0,348.7593,350.184,348.2151,349.8773,10037.0
2024-12-20 15:40:00,353.66,353.7,352.44,353.23,14427.0,349.907,349.9465,348.6999,349.4815,14427.0
2024-12-20 15:50:00,352.65,353.51,351.24,351.83,106381.0,348.9077,349.7585,347.5126,348.0964,106381.0
2024-12-23 09:30:00,349.94,350.82,349.17,349.79,6255.0,346.2264,347.0971,345.4646,346.078,6255.0
2024-12-23 09:40:00,349.62,349.68,348.57,349.07,756.0,345.9098,345.9692,344.871,345.3657,756.0
2024-12-23 09:50:00,349.39,349.5,348.66,349.26,1734.0,345.6823,345.7911,344.96,345.5537,1734.0
2024-12-23 10:00:00,348.82,349.07,348.33,348.86,2080.0,345.1183,345.3657,344.6335,345.1579,2080.0
2024-12-23 10:10:00,348.18,348.93,348.15,348.93,1782.0,344.4851,345.2272,344.4554,345.2272,1782.0
2024-12-23 10:20:00,348.85,349.43,348.52,348.82,4083.0,345.148,345.7218,344.8215,345.1183,4083.0
2024-12-23 10:30:00,349.38,349.45,348.74,349.41,2247.0,345.6724,345.7416,345.0392,345.7021,2247.0
2024-12-23 10:40:00,349.33,349.33,348.12,348.12,1524.0,345.6229,345.6229,344.4257,344.4257,1524.0
2024-12-23 10:50:00,347.77,348.28,347.77,348.17,1806.0,344.0795,344.5841,344.0795,344.4752,1806.0
2024-12-23 11:00:00,348.24,348.93,348.23,348.35,3064.0,344.5445,345.2272,344.5346,344.6533,3064.0
2024-12-23 11:10:00,348.11,348.37,347.88,348.11,2217.0,344.4159,344.6731,344.1883,344.4159,2217.0
2024-12-23 11:20:00,348.11,348.45,347.94,348.11,1650.0,344.4159,344.7522,344.2477,344.4159,1650.0
2024-12-23 11:30:00,348.35,348.36,347.95,348.26,1778.0,344.6533,344.6632,344.2576,344.5643,1778.0
2024-12-23 11:40:00,348.36,349.17,348.17,349.17,3048.0,344.6632,345.4646,344.4752,345.4646,3048.0
2024-12-23 11:50:00,349.17,349.59,349.16,349.52,300.0,345.4646,345.8801,345.4547,345.8109,300.0
2024-12-23 12:00:00,349.63,349.63,349.63,349.63,100.0,345.9197,345.9197,345.9197,345.9197,100.0
2024-12-23 12:10:00,350.07,350.3,349.74,349.74,881.0,346.3551,346.5826,346.0286,346.0286,881.0
2024-12-23 12:20:00,350.05,350.73,349.86,350.55,2908.0,346.3353,347.0081,346.1473,346.83,2908.0
2024-12-23 12:30:00,350.22,350.38,349.85,349.96,1301.0,346.5035,346.6618,346.1374,346.2462,1301.0
2024-12-23 12:40:00,350.11,350.29,349.88,350.29,800.0,346.3946,346.5727,346.1671,346.5727,800.0
2024-12-23 12:50:00,350.11,350.36,350.1,350.35,550.0,346.3946,346.642,346.3847,346.6321,550.0
2024-12-23 13:00:00,350.24,350.72,350.23,350.36,1327.0,346.5233,346.9982,346.5134,346.642,1327.0
2024-12-23 13:10:00,350.27,350.3,349.89,349.89,962.0,346.5529,346.5826,346.177,346.177,962.0
2024-12-23 13:20:00,350.03,350.33,349.56,350.3,2057.0,346.3155,346.6123,345.8505,346.5826,2057.0
2024-12-23 13:30:00,350.36,350.47,350.34,350.47,500.0,346.642,346.7508,346.6222,346.7508,500.0
2024-12-23 13:40:00,350.48,350.7,350.41,350.66,2301.0,346.7607,346.9784,346.6914,346.9388,2301.0
2024-12-23 13:50:00,350.75,351.23,350.75,350.97,4477.0,347.0278,347.5027,347.0278,347.2455,4477.0
2024-12-23 14:00:00,351.04,351.04,350.86,351.0,1126.0,347.3148,347.3148,347.1367,347.2752,1126.0
2024-12-23 14:10:00,350.88,350.99,350.63,350.98,24823.0,347.1565,347.2653,346.9091,347.2554,24823.0
2024-12-23 14:20:00,350.98,350.98,350.38,350.39,2561.0,347.2554,347.2554,346.6618,346.6717,2561.0
2024-12-23 14:30:00,350.53,350.53,349.56,349.56,1209.0,346.8102,346.8102,345.8505,345.8505,1209.0
2024-12-23 14:40:00,349.5,350.36,349.5,350.13,4106.0,345.7911,346.642,345.7911,346.4144,4106.0
2024-12-23 14:50:00,350.4,350.59,350.08,350.08,1117.0,346.6816,346.8695,346.3649,346.3649,1117.0
2024-12-23 15:00:00,350.01,350.42,349.91,350.42,2509.0,346.2957,346.7013,346.1968,346.7013,2509.0
2024-12-23 15:10:00,350.02,350.26,349.9,350.19,6234.0,346.3056,346.543,346.1869,346.4738,6234.0
2024-12-23 15:20:00,350.27,351.63,350.26,351.04,9831.0,346.5529,347.8985,346.543,347.3148,9831.0
2024-12-23 15:30:00,351.31,351.54,350.85,351.5,10198.0,347.5819,347.8095,347.1268,347.7699,10198.0
2024-12-23 15:40:00,351.27,351.99,351.27,351.32,6085.0,347.5423,348.2547,347.5423,347.5918,6085.0
2024-12-23 15:50:00,351.47,351.96,351.02,351.31,24043.0,347.7402,348.225,347.295,347.5819,24043.0
2024-12-24 09:30:00,350.26,351.49,350.26,351.49,4202.0,346.543,347.76,346.543,347.76,4202.0
2024-12-24 09:40:00,351.38,351.38,351.37,351.38,100.0,347.6512,347.6512,347.6413,347.6512,100.0
2024-12-24 09:50:00,351.2,351.2,350.61,350.61,834.0,347.4731,347.4731,346.8893,346.8893,834.0
2024-12-24 10:00:00,351.45,351.46,350.41,350.41,629.0,347.7204,347.7303,346.6914,346.6914,629.0
2024-12-24 10:10:00,350.76,351.06,350.11,350.93,1349.0,347.0377,347.3345,346.3946,347.2059,1349.0
2024-12-24 10:20:00,351.25,351.51,350.84,351.32,1231.0,347.5225,347.7798,347.1169,347.5918,1231.0
2024-12-24 10:30:00,351.7,351.93,351.52,351.9,1025.0,347.9678,348.1953,347.7897,348.1656,1025.0
2024-12-24 10:40:00,351.85,352.25,351.4,351.75,1389.0,348.1162,348.5119,347.6709,348.0172,1389.0
2024-12-24 10:50:00,351.73,352.22,351.73,351.97,808.0,347.9974,348.4822,347.9974,348.2349,808.0
2024-12-24 11:00:00,352.01,352.04,351.38,351.38,1870.0,348.2745,348.3041,347.6512,347.6512,1870.0
2024-12-24 11:10:00,351.31,351.49,350.82,351.37,7711.0,347.5819,347.76,347.0971,347.6413,7711.0
2024-12-24 11:20:00,351.2,351.8,351.2,351.8,3132.0,347.4731,348.0667,347.4731,348.0667,3132.0
2024-12-24 11:30:00,351.8,352.02,351.71,352.02,1501.0,348.0667,348.2844,347.9777,348.2844,1501.0
2024-12-24 11:40:00,352.02,352.18,351.9,351.9,2862.0,348.2844,348.4427,348.1656,348.1656,2862.0
2024-12-24 11:50:00,352.02,352.13,351.77,351.8,4263.0,348.2844,348.3932,348.037,348.0667,4263.0
2024-12-24 12:00:00,351.77,352.11,351.76,352.11,1849.0,348.037,348.3734,348.0271,348.3734,1849.0
2024-12-24 12:10:00,352.11,352.11,351.8,352.1,3156.0,348.3734,348.3734,348.0667,348.3635,3156.0
2024-12-24 12:20:00,352.07,352.14,351.83,351.84,2045.0,348.3338,348.4031,348.0964,348.1063,2045.0
2024-12-24 12:30:00,351.87,352.09,351.62,352.09,3223.0,348.136,348.3536,347.8886,348.3536,3223.0
2024-12-24 12:40:00,352.04,352.22,351.59,352.21,3642.0,348.3041,348.4822,347.8589,348.4723,3642.0
2024-12-24 12:50:00,352.24,353.93,352.23,353.57,9945.0,348.502,350.1741,348.4921,349.8179,9945.0
2024-12-26 09:30:00,351.96,352.73,351.68,351.72,6455.0,348.225,348.9868,347.948,347.9875,6455.0
2024-12-26 09:40:00,351.72,351.72,351.72,351.72,0.0,347.9875,347.9875,347.9875,347.9875,0.0
2024-12-26 09:50:00,352.81,353.8,352.61,353.8,8047.0,349.066,350.0455,348.8681,350.0455,8047.0
2024-12-26 10:00:00,353.25,353.47,352.62,353.04,2742.0,349.5013,349.719,348.878,349.2935,2742.0
2024-12-26 10:10:00,352.82,353.04,352.82,353.04,355.0,349.0759,349.2935,349.0759,349.2935,355.0
2024-12-26 10:20:00,352.81,352.81,352.32,352.32,800.0,349.066,349.066,348.5812,348.5812,800.0
2024-12-26 10:30:00,352.35,352.35,352.35,352.35,200.0,348.6109,348.6109,348.6109,348.6109,200.0
2024-12-26 10:40:00,352.0,352.5,351.98,352.5,300.0,348.2646,348.7593,348.2448,348.7593,300.0
2024-12-26 10:50:00,352.83,352.93,352.63,352.63,401.0,349.0858,349.1847,348.8879,348.8879,401.0
2024-12-26 11:00:00,352.88,353.2,352.86,353.11,1136.0,349.1352,349.4518,349.1154,349.3628,1136.0
2024-12-26 11:10:00,353.23,354.0,352.96,353.54,2281.0,349.4815,350.2433,349.2144,349.7882,2281.0
2024-12-26 11:20:00,353.52,353.97,353.08,353.31,1101.0,349.7684,350.2137,349.3331,349.5607,1101.0
2024-12-26 11:30:00,353.69,353.98,353.54,353.98,1134.0,349.9366,350.2236,349.7882,350.2236,1134.0
2024-12-26 11:40:00,354.0,354.14,353.91,353.95,657.0,350.2433,350.3819,350.1543,350.1939,657.0
2024-12-26 11:50:00,354.11,354.23,353.7,354.2,1942.0,350.3522,350.4709,349.9465,350.4412,1942.0
2024-12-26 12:00:00,354.0,354.0,353.69,353.88,928.0,350.2433,350.2433,349.9366,350.1246,928.0
2024-12-26 12:10:00,354.02,354.21,353.54,353.81,1908.0,350.2631,350.4511,349.7882,350.0554,1908.0
2024-12-26 12:20:00,353.96,353.99,353.36,353.38,2227.0,350.2038,350.2335,349.6101,349.6299,2227.0
2024-12-26 12:30:00,353.36,353.88,353.36,353.72,1202.0,349.6101,350.1246,349.6101,349.9663,1202.0
2024-12-26 12:40:00,353.98,353.98,353.32,353.32,1000.0,350.2236,350.2236,349.5706,349.5706,1000.0
2024-12-26 12:50:00,353.03,353.48,352.99,353.48,800.0,349.2836,349.7289,349.2441,349.7289,800.0
2024-12-26 13:00:00,353.66,353.84,353.65,353.84,1035.0,349.907,350.085,349.8971,350.085,1035.0
2024-12-26 13:10:00,353.88,354.45,353.66,354.45,1584.0,350.1246,350.6886,349.907,350.6886,1584.0
2024-12-26 13:20:00,354.47,354.59,354.38,354.4,1110.0,350.7084,350.8271,350.6193,350.6391,1110.0
2024-12-26 13:30:00,354.2,354.2,353.89,354.14,1003.0,350.4412,350.4412,350.1345,350.3819,1003.0
2024-12-26 13:40:00,354.18,354.19,353.86,354.04,1964.0,350.4214,350.4313,350.1048,350.2829,1964.0
2024-12-26 13:50:00,353.95,354.16,353.69,353.9,1157.0,350.1939,350.4017,349.9366,350.1444,1157.0
2024-12-26 14:00:00,353.88,354.07,353.76,353.9,700.0,350.1246,350.3126,350.0059,350.1444,700.0
2024-12-26 14:10:00,353.9,354.13,353.75,353.99,1629.0,350.1444,350.372,349.996,350.2335,1629.0
2024-12-26 14:20:00,353.97,354.09,353.68,353.69,2043.0,350.2137,350.3324,349.9267,349.9366,2043.0
2024-12-26 14:30:00,353.88,354.08,353.7,353.99,1365.0,350.1246,350.3225,349.9465,350.2335,1365.0
2024-12-26 14:40:00,353.9,354.09,353.89,353.93,1201.0,350.1444,350.3324,350.1345,350.1741,1201.0
2024-12-26 14:50:00,354.23,354.23,354.16,354.16,200.0,350.4709,350.4709,350.4017,350.4017,200.0
2024-12-26 15:00:00,353.97,354.22,353.91,354.22,1723.0,350.2137,350.461,350.1543,350.461,1723.0
2024-12-26 15:10:00,354.25,354.25,353.4,353.4,4056.0,350.4907,350.4907,349.6497,349.6497,4056.0
2024-12-26 15:20:00,353.68,353.84,353.49,353.77,744.0,349.9267,350.085,349.7388,350.0158,744.0
2024-12-26 15:30:00,353.75,354.28,353.49,353.99,5086.0,349.996,350.5204,349.7388,350.2335,5086.0
2024-12-26 15:40:00,354.08,354.33,353.93,354.33,4322.0,350.3225,350.5698,350.1741,350.5698,4322.0
2024-12-26 15:50:00,354.17,354.71,354.0,354.22,24199.0,350.4115,350.9458,350.2433,350.461,24199.0
2024-12-27 09:30:00,352.32,353.5,352.32,353.5,4475.0,348.5812,349.7487,348.5812,349.7487,4475.0
2024-12-27 09:40:00,354.37,355.01,353.25,355.01,862.0,350.6094,351.2426,349.5013,351.2426,862.0
2024-12-27 09:50:00,353.95,353.95,353.8,353.8,400.0,350.1939,350.1939,350.0455,350.0455,400.0
2024-12-27 10:00:00,353.75,354.19,353.0,353.0,435.0,349.996,350.4313,349.254,349.254,435.0
2024-12-27 10:10:00,353.9,353.9,352.29,352.29,400.0,350.1444,350.1444,348.5515,348.5515,400.0
2024-12-27 10:20:00,352.23,352.36,351.95,351.96,468.0,348.4921,348.6208,348.2151,348.225,468.0
2024-12-27 10:30:00,350.6,351.43,350.6,351.32,1450.0,346.8794,347.7006,346.8794,347.5918,1450.0
2024-12-27 10:40:00,351.42,352.09,351.17,352.08,1176.0,347.6907,348.3536,347.4434,348.3437,1176.0
2024-12-27 10:50:00,351.9,352.33,351.7,351.72,764.0,348.1656,348.5911,347.9678,347.9875,764.0
2024-12-27 11:00:00,351.65,351.75,351.27,351.27,1499.0,347.9183,348.0172,347.5423,347.5423,1499.0
2024-12-27 11:10:00,350.76,351.06,350.76,351.06,240.0,347.0377,347.3345,347.0377,347.3345,240.0
2024-12-27 11:20:00,351.07,352.15,351.07,351.53,900.0,347.3444,348.413,347.3444,347.7996,900.0
2024-12-27 11:30:00,351.68,352.11,351.67,351.68,735.0,347.948,348.3734,347.9381,347.948,735.0
2024-12-27 11:40:00,351.26,351.67,351.19,351.19,500.0,347.5324,347.9381,347.4632,347.4632,500.0
2024-12-27 11:50:00,350.91,350.91,350.24,350.24,801.0,347.1861,347.1861,346.5233,346.5233,801.0
2024-12-27 12:00:00,350.2,350.48,350.2,350.31,1651.0,346.4837,346.7607,346.4837,346.5925,1651.0
2024-12-27 12:10:00,349.92,349.92,349.84,349.9,300.0,346.2066,346.2066,346.1275,346.1869,300.0
2024-12-27 12:20:00,349.65,350.02,349.65,350.02,703.0,345.9395,346.3056,345.9395,346.3056,703.0
2024-12-27 12:30:00,350.07,350.07,349.77,349.77,400.0,346.3551,346.3551,346.0582,346.0582,400.0
2024-12-27 12:40:00,349.39,349.76,349.39,349.53,725.0,345.6823,346.0483,345.6823,345.8208,725.0
2024-12-27 12:50:00,349.74,349.83,349.48,349.83,1620.0,346.0286,346.1176,345.7713,346.1176,1620.0
2024-12-27 13:00:00,350.29,350.29,350.11,350.11,405.0,346.5727,346.5727,346.3946,346.3946,405.0
2024-12-27 13:10:00,350.11,350.11,350.11,350.11,0.0,346.3946,346.3946,346.3946,346.3946,0.0
2024-12-27 13:20:00,350.21,350.21,350.2,350.21,100.0,346.4936,346.4936,346.4837,346.4936,100.0
2024-12-27 13:30:00,349.98,350.45,349.98,350.45,910.0,346.266,346.731,346.266,346.731,910.0
2024-12-27 13:40:00,350.57,350.57,350.13,350.13,350.0,346.8497,346.8497,346.4144,346.4144,350.0
2024-12-27 13:50:00,350.6,350.91,350.5,350.91,1941.0,346.8794,347.1861,346.7805,347.1861,1941.0
2024-12-27 14:00:00,351.01,351.01,350.62,350.78,1000.0,347.2851,347.2851,346.8992,347.0575,1000.0
2024-12-27 14:10:00,351.04,351.39,351.03,351.38,1077.0,347.3148,347.661,347.3049,347.6512,1077.0
2024-12-27 14:20:00,351.53,351.53,351.09,351.23,333.0,347.7996,347.7996,347.3642,347.5027,333.0
2024-12-27 14:30:00,350.97,351.56,350.97,351.48,2227.0,347.2455,347.8292,347.2455,347.7501,2227.0
2024-12-27 14:40:00,351.51,351.96,351.46,351.96,500.0,347.7798,348.225,347.7303,348.225,500.0
2024-12-27 14:50:00,351.75,351.76,351.75,351.75,100.0,348.0172,348.0271,348.0172,348.0172,100.0
2024-12-27 15:00:00,351.78,351.78,350.98,351.01,1710.0,348.0469,348.0469,347.2554,347.2851,1710.0
2024-12-27 15:10:00,350.81,350.81,350.34,350.52,1873.0,347.0872,347.0872,346.6222,346.8003,1873.0
2024-12-27 15:20:00,350.59,350.59,350.09,350.35,2551.0,346.8695,346.8695,346.3748,346.6321,2551.0
2024-12-27 15:30:00,350.12,350.48,349.99,350.15,2581.0,346.4045,346.7607,346.2759,346.4342,2581.0
2024-12-27 15:40:00,349.99,350.31,349.86,350.31,4704.0,346.2759,346.5925,346.1473,346.5925,4704.0
2024-12-27 15:50:00,350.51,351.72,350.5,351.2,19387.0,346.7904,347.9875,346.7805,347.4731,19387.0
2024-12-30 09:30:00,348.62,350.54,347.16,347.75,9092.0,344.9204,346.8201,343.4759,344.0597,9092.0
2024-12-30 09:40:00,347.39,347.98,346.33,347.52,1600.0,343.7035,344.2872,342.6547,343.8321,1600.0
2024-12-30 09:50:00,346.76,347.55,346.76,346.99,1400.0,343.0802,343.8618,343.0802,343.3077,1400.0
2024-12-30 10:00:00,346.66,347.43,346.15,346.6,3786.0,342.9812,343.7431,342.4767,342.9219,3786.0
2024-12-30 10:10:00,346.86,346.86,345.76,346.22,2278.0,343.1791,343.1791,342.0908,342.5459,2278.0
2024-12-30 10:20:00,345.77,346.67,345.77,346.67,1609.0,342.1007,342.9911,342.1007,342.9911,1609.0
2024-12-30 10:30:00,346.14,346.67,345.88,346.02,2257.0,342.4668,342.9911,342.2095,342.348,2257.0
2024-12-30 10:40:00,346.72,347.04,346.39,346.4,954.0,343.0406,343.3572,342.7141,342.724,954.0
2024-12-30 10:50:00,346.33,347.44,346.33,347.4,1000.0,342.6547,343.753,342.6547,343.7134,1000.0
2024-12-30 11:00:00,347.1,348.42,347.08,348.06,1250.0,343.4166,344.7226,343.3968,344.3664,1250.0
2024-12-30 11:10:00,348.34,348.66,348.34,348.66,1501.0,344.6434,344.96,344.6434,344.96,1501.0
2024-12-30 11:20:00,348.31,348.51,348.01,348.32,2216.0,344.6137,344.8116,344.3169,344.6236,2216.0
2024-12-30 11:30:00,348.21,349.25,348.21,348.76,938.0,344.5148,345.5438,344.5148,345.059,938.0
2024-12-30 11:40:00,349.32,349.92,348.4,348.4,1200.0,345.613,346.2066,344.7028,344.7028,1200.0
2024-12-30 11:50:00,348.85,349.02,348.58,349.02,1046.0,345.148,345.3162,344.8809,345.3162,1046.0
2024-12-30 12:00:00,349.15,349.64,349.15,349.34,1225.0,345.4448,345.9296,345.4448,345.6328,1225.0
2024-12-30 12:10:00,349.44,349.44,349.32,349.32,200.0,345.7317,345.7317,345.613,345.613,200.0
2024-12-30 12:20:00,349.83,349.87,349.2,349.34,1914.0,346.1176,346.1572,345.4943,345.6328,1914.0
2024-12-30 12:30:00,349.14,349.51,349.08,349.22,2011.0,345.4349,345.801,345.3756,345.5141,2011.0
2024-12-30 12:40:00,349.31,349.94,349.18,349.88,1674.0,345.6031,346.2264,345.4745,346.1671,1674.0
2024-12-30 12:50:00,350.18,350.18,349.28,349.62,650.0,346.4639,346.4639,345.5734,345.9098,650.0
2024-12-30 13:00:00,349.3,350.0,349.11,350.0,1105.0,345.5932,346.2858,345.4052,346.2858,1105.0
2024-12-30 13:10:00,350.18,350.39,350.07,350.07,917.0,346.4639,346.6717,346.3551,346.3551,917.0
2024-12-30 13:20:00,349.88,349.88,349.53,349.53,565.0,346.1671,346.1671,345.8208,345.8208,565.0
2024-12-30 13:30:00,349.35,350.0,349.35,349.73,1382.0,345.6427,346.2858,345.6427,346.0187,1382.0
2024-12-30 13:40:00,349.81,349.82,349.16,349.39,1499.0,346.0978,346.1077,345.4547,345.6823,1499.0
2024-12-30 13:50:00,349.25,349.73,349.08,349.08,1932.0,345.5438,346.0187,345.3756,345.3756,1932.0
2024-12-30 14:00:00,349.32,349.44,348.59,348.59,1837.0,345.613,345.7317,344.8908,344.8908,1837.0
2024-12-30 14:10:00,348.98,349.2,348.63,348.68,1572.0,345.2766,345.4943,344.9303,344.9798,1572.0
2024-12-30 14:20:00,348.53,348.99,348.52,348.99,2445.0,344.8314,345.2865,344.8215,345.2865,2445.0
2024-12-30 14:30:00,348.6,349.09,348.46,348.59,5624.0,344.9007,345.3855,344.7621,344.8908,5624.0
2024-12-30 14:40:00,348.78,349.11,348.66,348.67,3896.0,345.0787,345.4052,344.96,344.9699,3896.0
2024-12-30 14:50:00,348.65,349.34,348.44,349.34,1999.0,344.9501,345.6328,344.7424,345.6328,1999.0
2024-12-30 15:00:00,349.34,349.34,348.58,349.01,1577.0,345.6328,345.6328,344.8809,345.3063,1577.0
2024-12-30 15:10:00,349.07,349.25,348.91,349.25,3228.0,345.3657,345.5438,345.2074,345.5438,3228.0
2024-12-30 15:20:00,349.27,349.54,348.83,348.98,2465.0,345.5635,345.8307,345.1282,345.2766,2465.0
2024-12-30 15:30:00,349.03,349.03,348.64,348.83,3353.0,345.3261,345.3261,344.9402,345.1282,3353.0
2024-12-30 15:40:00,348.83,349.53,348.83,349.39,3073.0,345.1282,345.8208,345.1282,345.6823,3073.0
2024-12-30 15:50:00,349.25,349.43,348.28,348.43,13987.0,345.5438,345.7218,344.5841,344.7325,13987.0
2024-12-31 09:30:00,349.87,350.66,348.97,350.62,5382.0,346.1572,346.9388,345.2667,346.8992,5382.0
2024-12-31 09:40:00,350.67,350.74,350.35,350.35,900.0,346.9487,347.0179,346.6321,346.6321,900.0
2024-12-31 09:50:00,351.22,351.22,349.46,350.52,1642.0,347.4929,347.4929,345.7515,346.8003,1642.0
2024-12-31 10:00:00,350.92,351.34,349.73,350.64,1893.0,347.196,347.6116,346.0187,346.919,1893.0
2024-12-31 10:10:00,350.65,350.68,349.74,350.56,2683.0,346.9289,346.9586,346.0286,346.8399,2683.0
2024-12-31 10:20:00,351.25,351.25,350.01,350.3,2944.0,347.5225,347.5225,346.2957,346.5826,2944.0
2024-12-31 10:30:00,350.41,350.85,349.8,350.84,625.0,346.6914,347.1268,346.0879,347.1169,625.0
2024-12-31 10:40:00,350.47,350.47,350.11,350.11,800.0,346.7508,346.7508,346.3946,346.3946,800.0
2024-12-31 10:50:00,349.66,349.66,349.24,349.24,200.0,345.9494,345.9494,345.5339,345.5339,200.0
2024-12-31 11:00:00,349.3,349.3,348.95,349.04,1147.0,345.5932,345.5932,345.2469,345.336,1147.0
2024-12-31 11:10:00,348.83,349.61,348.83,349.55,1123.0,345.1282,345.8999,345.1282,345.8406,1123.0
2024-12-31 11:20:00,349.55,349.87,348.8,348.81,2206.0,345.8406,346.1572,345.0985,345.1084,2206.0
2024-12-31 11:30:00,348.82,348.82,348.15,348.29,864.0,345.1183,345.1183,344.4554,344.5939,864.0
2024-12-31 11:40:00,348.29,348.67,348.15,348.51,2265.0,344.5939,344.9699,344.4554,344.8116,2265.0
2024-12-31 11:50:00,348.48,348.6,348.48,348.59,258.0,344.7819,344.9007,344.7819,344.8908,258.0
2024-12-31 12:00:00,348.1,348.39,347.97,348.39,1220.0,344.406,344.6929,344.2773,344.6929,1220.0
2024-12-31 12:10:00,348.1,348.1,348.09,348.09,500.0,344.406,344.406,344.3961,344.3961,500.0
2024-12-31 12:20:00,348.0,348.01,347.89,347.94,2625.0,344.307,344.3169,344.1982,344.2477,2625.0
2024-12-31 12:30:00,347.51,347.52,347.43,347.43,571.0,343.8222,343.8321,343.7431,343.7431,571.0
2024-12-31 12:40:00,347.75,347.91,347.68,347.89,1410.0,344.0597,344.218,343.9904,344.1982,1410.0
2024-12-31 12:50:00,347.9,348.84,347.9,348.8,3840.0,344.2081,345.1381,344.2081,345.0985,3840.0
2024-12-31 13:00:00,348.8,349.28,348.51,349.2,5535.0,345.0985,345.5734,344.8116,345.4943,5535.0
2024-12-31 13:10:00,349.1,349.1,348.46,348.73,1830.0,345.3953,345.3953,344.7621,345.0293,1830.0
2024-12-31 13:20:00,348.63,348.63,347.49,347.56,2279.0,344.9303,344.9303,343.8024,343.8717,2279.0
2024-12-31 13:30:00,347.41,348.64,347.41,348.39,1410.0,343.7233,344.9402,343.7233,344.6929,1410.0
2024-12-31 13:40:00,348.65,349.1,348.65,349.1,500.0,344.9501,345.3953,344.9501,345.3953,500.0
2024-12-31 13:50:00,348.87,348.95,348.4,348.4,800.0,345.1678,345.2469,344.7028,344.7028,800.0
2024-12-31 14:00:00,348.01,348.54,347.94,348.54,1368.0,344.3169,344.8413,344.2477,344.8413,1368.0
2024-12-31 14:10:00,348.96,348.99,348.59,348.6,667.0,345.2568,345.2865,344.8908,344.9007,667.0
2024-12-31 14:20:00,348.41,348.61,348.14,348.17,675.0,344.7127,344.9105,344.4455,344.4752,675.0
2024-12-31 14:30:00,348.15,348.29,348.13,348.29,400.0,344.4554,344.5939,344.4356,344.5939,400.0
2024-12-31 14:40:00,348.02,348.05,347.68,347.68,600.0,344.3268,344.3565,343.9904,343.9904,600.0
2024-12-31 14:50:00,347.83,348.5,347.83,347.98,1304.0,344.1388,344.8017,344.1388,344.2872,1304.0
2024-12-31 15:00:00,348.63,348.63,348.63,348.63,100.0,344.9303,344.9303,344.9303,344.9303,100.0
2024-12-31 15:10:00,348.52,348.52,348.08,348.42,1540.0,344.8215,344.8215,344.3862,344.7226,1540.0
2024-12-31 15:20:00,348.31,348.77,348.28,348.75,2515.0,344.6137,345.0689,344.5841,345.0491,2515.0
2024-12-31 15:30:00,348.36,348.69,347.85,347.92,2211.0,344.6632,344.9897,344.1586,344.2279,2211.0
2024-12-31 15:40:00,347.85,348.85,347.47,348.5,3763.0,344.1586,345.148,343.7826,344.8017,3763.0
2024-12-31 15:50:00,348.62,348.99,348.17,348.63,17626.0,344.9204,345.2865,344.4752,344.9303,17626.0
2025-01-02 09:30:00,350.68,350.83,349.13,350.64,5109.0,346.9586,347.107,345.425,346.919,5109.0
2025-01-02 09:40:00,350.81,352.21,350.3,351.33,1305.0,347.0872,348.4723,346.5826,347.6017,1305.0
2025-01-02 09:50:00,352.4,352.4,351.3,351.4,1630.0,348.6603,348.6603,347.572,347.6709,1630.0
2025-01-02 10:00:00,351.69,351.69,350.67,351.18,8587.0,347.9579,347.9579,346.9487,347.4533,8587.0
2025-01-02 10:10:00,350.64,351.21,349.9,349.9,15596.0,346.919,347.483,346.1869,346.1869,15596.0
2025-01-02 10:20:00,349.99,350.35,349.67,349.9,9422.0,346.2759,346.6321,345.9593,346.1869,9422.0
2025-01-02 10:30:00,349.79,350.26,349.77,349.77,10519.0,346.078,346.543,346.0582,346.0582,10519.0
2025-01-02 10:40:00,349.75,349.76,349.36,349.57,2388.0,346.0385,346.0483,345.6526,345.8604,2388.0
2025-01-02 10:50:00,349.38,350.11,349.34,350.11,4783.0,345.6724,346.3946,345.6328,346.3946,4783.0
2025-01-02 11:00:00,349.68,349.68,348.17,348.74,2415.0,345.9692,345.9692,344.4752,345.0392,2415.0
2025-01-02 11:10:00,348.74,349.76,348.74,349.64,833.0,345.0392,346.0483,345.0392,345.9296,833.0
2025-01-02 11:20:00,349.44,350.16,349.43,349.72,1773.0,345.7317,346.4441,345.7218,346.0088,1773.0
2025-01-02 11:30:00,350.32,351.01,349.89,351.01,6625.0,346.6024,347.2851,346.177,347.2851,6625.0
2025-01-02 11:40:00,350.39,350.97,350.39,350.45,20914.0,346.6717,347.2455,346.6717,346.731,20914.0
2025-01-02 11:50:00,350.45,350.45,350.14,350.23,1690.0,346.731,346.731,346.4243,346.5134,1690.0
2025-01-02 12:00:00,350.23,350.31,349.95,350.12,1618.0,346.5134,346.5925,346.2363,346.4045,1618.0
2025-01-02 12:10:00,350.16,350.5,350.16,350.19,709.0,346.4441,346.7805,346.4441,346.4738,709.0
2025-01-02 12:20:00,350.11,350.2,349.25,349.53,10375.0,346.3946,346.4837,345.5438,345.8208,10375.0
2025-01-02 12:30:00,349.11,349.19,348.51,348.51,2500.0,345.4052,345.4844,344.8116,344.8116,2500.0
2025-01-02 12:40:00,348.15,348.15,347.55,347.78,2419.0,344.4554,344.4554,343.8618,344.0894,2419.0
2025-01-02 12:50:00,347.78,348.17,347.74,348.15,1230.0,344.0894,344.4752,344.0498,344.4554,1230.0
2025-01-02 13:00:00,348.13,348.13,347.56,347.9,11276.0,344.4356,344.4356,343.8717,344.2081,11276.0
2025-01-02 13:10:00,347.48,347.49,347.36,347.46,2171.0,343.7925,343.8024,343.6738,343.7728,2171.0
2025-01-02 13:20:00,347.78,347.84,347.59,347.79,7344.0,344.0894,344.1487,343.9014,344.0993,7344.0
2025-01-02 13:30:00,347.8,347.8,347.19,347.59,12005.0,344.1091,344.1091,343.5056,343.9014,12005.0
2025-01-02 13:40:00,347.49,347.88,347.41,347.47,2858.0,343.8024,344.1883,343.7233,343.7826,2858.0
2025-01-02 13:50:00,347.53,347.91,347.34,347.91,2677.0,343.842,344.218,343.654,344.218,2677.0
2025-01-02 14:00:00,348.05,348.47,347.8,348.36,4976.0,344.3565,344.772,344.1091,344.6632,4976.0
2025-01-02 14:10:00,347.79,347.79,347.79,347.79,105.0,344.0993,344.0993,344.0993,344.0993,105.0
2025-01-02 14:20:00,348.05,348.17,348.05,348.17,329.0,344.3565,344.4752,344.3565,344.4752,329.0
2025-01-02 14:30:00,347.91,348.32,347.91,348.18,802.0,344.218,344.6236,344.218,344.4851,802.0
2025-01-02 14:40:00,347.92,348.58,347.65,348.47,2411.0,344.2279,344.8809,343.9607,344.772,2411.0
2025-01-02 14:50:00,348.29,348.29,347.56,347.56,4660.0,344.5939,344.5939,343.8717,343.8717,4660.0
2025-01-02 15:00:00,347.82,348.88,347.73,348.66,2380.0,344.1289,345.1777,344.0399,344.96,2380.0
2025-01-02 15:10:00,348.42,348.59,348.02,348.02,2610.0,344.7226,344.8908,344.3268,344.3268,2610.0
2025-01-02 15:20:00,348.13,348.49,347.84,348.14,4246.0,344.4356,344.7918,344.1487,344.4455,4246.0
2025-01-02 15:30:00,348.16,348.49,347.81,348.03,5869.0,344.4653,344.7918,344.119,344.3367,5869.0
2025-01-02 15:40:00,347.86,348.42,347.77,347.9,10676.0,344.1685,344.7226,344.0795,344.2081,10676.0
2025-01-02 15:50:00,348.02,348.99,347.21,347.6,62579.0,344.3268,345.2865,343.5254,343.9113,62579.0
2025-01-03 09:30:00,348.44,348.86,347.51,348.57,7070.0,344.7424,345.1579,343.8222,344.871,7070.0
2025-01-03 09:40:00,347.51,349.03,346.24,346.69,5232.0,343.8222,345.3261,342.5657,343.0109,5232.0
2025-01-03 09:50:00,346.0,347.3,346.0,346.99,4940.0,342.3282,343.6145,342.3282,343.3077,4940.0
2025-01-03 10:00:00,346.99,348.02,346.64,348.02,69999.0,343.3077,344.3268,342.9615,344.3268,69999.0
2025-01-03 10:10:00,348.21,349.34,347.28,348.43,28612.0,344.5148,345.6328,343.5947,344.7325,28612.0
2025-01-03 10:20:00,348.55,349.58,347.9,349.3,5803.0,344.8512,345.8703,344.2081,345.5932,5803.0
2025-01-03 10:30:00,348.76,349.8,348.76,349.21,6841.0,345.059,346.0879,345.059,345.5042,6841.0
2025-01-03 10:40:00,349.19,349.67,348.86,349.1,4759.0,345.4844,345.9593,345.1579,345.3953,4759.0
2025-01-03 10:50:00,348.85,349.96,348.85,349.56,3516.0,345.148,346.2462,345.148,345.8505,3516.0
2025-01-03 11:00:00,350.0,350.0,349.42,349.72,4751.0,346.2858,346.2858,345.712,346.0088,4751.0
2025-01-03 11:10:00,349.72,349.72,348.54,348.92,4763.0,346.0088,346.0088,344.8413,345.2173,4763.0
2025-01-03 11:20:00,348.36,348.92,348.36,348.57,3010.0,344.6632,345.2173,344.6632,344.871,3010.0
2025-01-03 11:30:00,349.33,350.17,349.33,349.57,10410.0,345.6229,346.454,345.6229,345.8604,10410.0
2025-01-03 11:40:00,349.72,350.65,349.69,349.86,16188.0,346.0088,346.9289,345.9791,346.1473,16188.0
2025-01-03 11:50:00,349.87,350.41,349.63,349.63,7193.0,346.1572,346.6914,345.9197,345.9197,7193.0
2025-01-03 12:00:00,350.19,350.75,350.01,350.75,2053.0,346.4738,347.0278,346.2957,347.0278,2053.0
2025-01-03 12:10:00,350.47,350.63,350.27,350.62,1438.0,346.7508,346.9091,346.5529,346.8992,1438.0
2025-01-03 12:20:00,350.31,350.64,350.31,350.64,1297.0,346.5925,346.919,346.5925,346.919,1297.0
2025-01-03 12:30:00,350.45,350.5,350.31,350.5,1006.0,346.731,346.7805,346.5925,346.7805,1006.0
2025-01-03 12:40:00,350.44,350.51,350.19,350.29,1980.0,346.7211,346.7904,346.4738,346.5727,1980.0
2025-01-03 12:50:00,350.29,350.67,350.28,350.67,2346.0,346.5727,346.9487,346.5628,346.9487,2346.0
2025-01-03 13:00:00,350.67,350.69,350.35,350.48,2376.0,346.9487,346.9685,346.6321,346.7607,2376.0
2025-01-03 13:10:00,350.31,350.63,350.15,350.62,2627.0,346.5925,346.9091,346.4342,346.8992,2627.0
2025-01-03 13:20:00,350.48,351.15,350.48,351.0,3343.0,346.7607,347.4236,346.7607,347.2752,3343.0
2025-01-03 13:30:00,350.72,351.82,350.72,351.63,8680.0,346.9982,348.0865,346.9982,347.8985,8680.0
2025-01-03 13:40:00,351.73,351.73,351.28,351.33,857.0,347.9974,347.9974,347.5522,347.6017,857.0
2025-01-03 13:50:00,351.28,351.47,351.07,351.47,2847.0,347.5522,347.7402,347.3444,347.7402,2847.0
2025-01-03 14:00:00,351.74,351.74,351.35,351.44,3914.0,348.0073,348.0073,347.6215,347.7105,3914.0
2025-01-03 14:10:00,351.45,351.71,351.4,351.62,1243.0,347.7204,347.9777,347.6709,347.8886,1243.0
2025-01-03 14:20:00,351.65,352.41,351.65,352.07,4905.0,347.9183,348.6702,347.9183,348.3338,4905.0
2025-01-03 14:30:00,351.97,352.66,351.96,352.52,1615.0,348.2349,348.9176,348.225,348.7791,1615.0
2025-01-03 14:40:00,352.5,352.52,352.39,352.47,898.0,348.7593,348.7791,348.6504,348.7296,898.0
2025-01-03 14:50:00,352.68,352.68,352.08,352.38,2443.0,348.9374,348.9374,348.3437,348.6405,2443.0
2025-01-03 15:00:00,352.32,353.01,352.3,352.95,5048.0,348.5812,349.2639,348.5614,349.2045,5048.0
2025-01-03 15:10:00,353.04,354.01,352.87,353.87,13346.0,349.2935,350.2532,349.1253,350.1147,13346.0
2025-01-03 15:20:00,354.07,354.61,353.95,354.53,5680.0,350.3126,350.8469,350.1939,350.7677,5680.0
2025-01-03 15:30:00,354.52,354.75,353.93,354.44,13256.0,350.7578,350.9854,350.1741,350.6787,13256.0
2025-01-03 15:40:00,354.38,354.38,353.7,353.72,6933.0,350.6193,350.6193,349.9465,349.9663,6933.0
2025-01-03 15:50:00,353.93,354.64,353.21,354.51,43009.0,350.1741,350.8766,349.4617,350.7479,43009.0
2025-01-06 09:30:00,356.03,357.05,355.56,356.32,11073.0,352.2518,353.261,351.7868,352.5387,11073.0
2025-01-06 09:40:00,356.09,359.98,356.08,359.98,5223.0,352.3112,356.1599,352.3013,356.1599,5223.0
2025-01-06 09:50:00,359.87,359.87,358.8,358.93,5665.0,356.0511,356.0511,354.9924,355.121,5665.0
2025-01-06 10:00:00,358.99,360.32,358.99,359.96,6596.0,355.1804,356.4963,355.1804,356.1401,6596.0
2025-01-06 10:10:00,359.96,359.96,358.31,358.31,6267.0,356.1401,356.1401,354.5076,354.5076,6267.0
2025-01-06 10:20:00,358.32,358.32,357.99,358.3,2233.0,354.5175,354.5175,354.191,354.4977,2233.0
2025-01-06 10:30:00,358.49,358.54,357.81,357.9,2416.0,354.6857,354.7352,354.0129,354.102,2416.0
2025-01-06 10:40:00,357.43,357.85,357.39,357.54,1664.0,353.637,354.0525,353.5974,353.7458,1664.0
2025-01-06 10:50:00,357.52,357.97,357.18,357.6,2857.0,353.726,354.1712,353.3896,353.8051,2857.0
2025-01-06 11:00:00,357.38,357.58,356.96,357.45,3103.0,353.5875,353.7854,353.1719,353.6567,3103.0
2025-01-06 11:10:00,357.43,357.88,357.4,357.64,2179.0,353.637,354.0822,353.6073,353.8447,2179.0
2025-01-06 11:20:00,357.91,358.75,357.91,358.75,6786.0,354.1119,354.9429,354.1119,354.9429,6786.0
2025-01-06 11:30:00,358.85,359.4,358.85,359.32,2013.0,355.0419,355.586,355.0419,355.5069,2013.0
2025-01-06 11:40:00,359.08,359.63,359.01,359.63,7099.0,355.2694,355.8136,355.2002,355.8136,7099.0
2025-01-06 11:50:00,359.3,359.99,359.1,359.99,1488.0,355.4871,356.1698,355.2892,356.1698,1488.0
2025-01-06 12:00:00,360.06,360.5,359.65,360.2,11760.0,356.239,356.6744,355.8334,356.3776,11760.0
2025-01-06 12:10:00,359.89,359.89,359.88,359.89,157.0,356.0708,356.0708,356.061,356.0708,157.0
2025-01-06 12:20:00,360.0,360.33,359.99,360.0,3072.0,356.1797,356.5062,356.1698,356.1797,3072.0
2025-01-06 12:30:00,359.96,360.14,359.8,359.93,2144.0,356.1401,356.3182,355.9818,356.1104,2144.0
2025-01-06 12:40:00,359.92,360.84,359.7,360.42,13946.0,356.1005,357.0108,355.8829,356.5952,13946.0
2025-01-06 12:50:00,360.35,360.35,359.55,360.22,4067.0,356.526,356.526,355.7345,356.3973,4067.0
2025-01-06 13:00:00,360.22,360.48,359.58,359.67,18334.0,356.3973,356.6546,355.7641,355.8532,18334.0
2025-01-06 13:10:00,359.61,359.78,359.09,359.56,7547.0,355.7938,355.962,355.2793,355.7443,7547.0
2025-01-06 13:20:00,359.47,359.8,359.47,359.63,2499.0,355.6553,355.9818,355.6553,355.8136,2499.0
2025-01-06 13:30:00,359.48,359.48,358.25,358.54,11603.0,355.6652,355.6652,354.4482,354.7352,11603.0
2025-01-06 13:40:00,358.48,358.62,358.47,358.62,505.0,354.6758,354.8143,354.6659,354.8143,505.0
2025-01-06 13:50:00,358.56,358.64,358.55,358.55,600.0,354.755,354.8341,354.7451,354.7451,600.0
2025-01-06 14:00:00,358.39,358.4,357.8,358.11,4146.0,354.5868,354.5967,354.003,354.3097,4146.0
2025-01-06 14:10:00,358.15,358.47,358.12,358.47,1392.0,354.3493,354.6659,354.3196,354.6659,1392.0
2025-01-06 14:20:00,358.28,358.33,358.07,358.07,1200.0,354.4779,354.5274,354.2702,354.2702,1200.0
2025-01-06 14:30:00,357.95,358.11,357.77,357.92,826.0,354.1514,354.3097,353.9733,354.1218,826.0
2025-01-06 14:40:00,357.93,358.05,357.77,357.87,1752.0,354.1316,354.2504,353.9733,354.0723,1752.0
2025-01-06 14:50:00,357.86,357.86,357.08,357.17,3020.0,354.0624,354.0624,353.2907,353.3797,3020.0
2025-01-06 15:00:00,357.0,357.28,356.74,357.27,2890.0,353.2115,353.4885,352.9543,353.4786,2890.0
2025-01-06 15:10:00,357.31,357.55,357.0,357.49,8213.0,353.5182,353.7557,353.2115,353.6963,8213.0
2025-01-06 15:20:00,357.32,357.95,357.09,357.38,4547.0,353.5281,354.1514,353.3006,353.5875,4547.0
2025-01-06 15:30:00,357.36,357.76,357.16,357.38,9164.0,353.5677,353.9634,353.3698,353.5875,9164.0
2025-01-06 15:40:00,357.38,357.67,356.79,357.22,18134.0,353.5875,353.8744,353.0037,353.4292,18134.0
2025-01-06 15:50:00,357.21,358.34,357.11,358.11,43182.0,353.4193,354.5373,353.3203,354.3097,43182.0
2025-01-07 09:30:00,358.31,360.74,358.31,360.74,9329.0,354.5076,356.9118,354.5076,356.9118,9329.0
2025-01-07 09:40:00,361.0,361.0,359.8,359.81,3137.0,357.1691,357.1691,355.9818,355.9917,3137.0
2025-01-07 09:50:00,360.06,361.12,360.06,360.75,3125.0,356.239,357.2878,356.239,356.9217,3125.0
2025-01-07 10:00:00,360.75,360.75,358.31,358.31,14710.0,356.9217,356.9217,354.5076,354.5076,14710.0
2025-01-07 10:10:00,358.31,358.66,358.07,358.28,1134.0,354.5076,354.8539,354.2702,354.4779,1134.0
2025-01-07 10:20:00,359.05,360.34,358.93,359.83,2279.0,355.2398,356.5161,355.121,356.0115,2279.0
2025-01-07 10:30:00,359.72,360.0,358.55,358.55,3804.0,355.9026,356.1797,354.7451,354.7451,3804.0
2025-01-07 10:40:00,359.21,359.89,359.21,359.48,4186.0,355.3981,356.0708,355.3981,355.6652,4186.0
2025-01-07 10:50:00,359.79,360.47,359.69,360.47,1421.0,355.9719,356.6447,355.873,356.6447,1421.0
2025-01-07 11:00:00,361.3,362.23,361.3,362.04,2874.0,357.4659,358.386,357.4659,358.198,2874.0
2025-01-07 11:10:00,362.15,362.15,360.72,360.72,2075.0,358.3069,358.3069,356.892,356.892,2075.0
2025-01-07 11:20:00,361.24,362.05,361.13,361.73,3619.0,357.4065,358.2079,357.2977,357.8913,3619.0
2025-01-07 11:30:00,362.05,362.17,361.76,362.1,3832.0,358.2079,358.3266,357.921,358.2574,3832.0
2025-01-07 11:40:00,361.85,362.18,361.75,361.87,4520.0,358.01,358.3365,357.9111,358.0298,4520.0
2025-01-07 11:50:00,361.72,361.78,360.34,360.81,12511.0,357.8814,357.9408,356.5161,356.9811,12511.0
2025-01-07 12:00:00,360.71,360.77,360.43,360.46,1147.0,356.8821,356.9415,356.6051,356.6348,1147.0
2025-01-07 12:10:00,360.67,362.48,360.63,362.4,3503.0,356.8426,358.6334,356.803,358.5542,3503.0
2025-01-07 12:20:00,362.21,362.36,361.32,361.66,3586.0,358.3662,358.5146,357.4857,357.8221,3586.0
2025-01-07 12:30:00,361.78,362.5,361.6,361.77,2072.0,357.9408,358.6531,357.7627,357.9309,2072.0
2025-01-07 12:40:00,361.73,361.93,361.6,361.74,3070.0,357.8913,358.0892,357.7627,357.9012,3070.0
2025-01-07 12:50:00,361.69,361.85,361.69,361.75,2868.0,357.8517,358.01,357.8517,357.9111,2868.0
2025-01-07 13:00:00,361.75,361.96,361.43,361.96,1946.0,357.9111,358.1189,357.5945,358.1189,1946.0
2025-01-07 13:10:00,362.02,362.07,360.73,361.21,4794.0,358.1782,358.2277,356.9019,357.3768,4794.0
2025-01-07 13:20:00,361.1,361.63,360.9,361.6,5684.0,357.268,357.7924,357.0701,357.7627,5684.0
2025-01-07 13:30:00,361.77,361.77,360.78,360.88,5030.0,357.9309,357.9309,356.9514,357.0503,5030.0
2025-01-07 13:40:00,360.77,360.99,360.76,360.83,941.0,356.9415,357.1592,356.9316,357.0009,941.0
2025-01-07 13:50:00,360.83,361.04,360.32,360.75,4247.0,357.0009,357.2086,356.4963,356.9217,4247.0
2025-01-07 14:00:00,360.82,361.38,360.61,361.36,2006.0,356.991,357.545,356.7832,357.5252,2006.0
2025-01-07 14:10:00,361.41,362.01,361.41,361.6,4362.0,357.5747,358.1683,357.5747,357.7627,4362.0
2025-01-07 14:20:00,361.5,361.74,361.12,361.74,802.0,357.6638,357.9012,357.2878,357.9012,802.0
2025-01-07 14:30:00,361.85,362.29,361.55,361.94,1001.0,358.01,358.4454,357.7132,358.0991,1001.0
2025-01-07 14:40:00,361.9,362.35,361.74,361.74,5026.0,358.0595,358.5047,357.9012,357.9012,5026.0
2025-01-07 14:50:00,361.49,361.68,360.68,360.87,3085.0,357.6539,357.8418,356.8525,357.0404,3085.0
2025-01-07 15:00:00,360.43,360.63,360.06,360.06,3132.0,356.6051,356.803,356.239,356.239,3132.0
2025-01-07 15:10:00,360.04,360.04,359.49,359.49,1569.0,356.2193,356.2193,355.6751,355.6751,1569.0
2025-01-07 15:20:00,359.36,359.38,358.94,359.08,1492.0,355.5465,355.5663,355.1309,355.2694,1492.0
2025-01-07 15:30:00,358.91,359.21,358.15,358.79,5752.0,355.1012,355.3981,354.3493,354.9825,5752.0
2025-01-07 15:40:00,358.82,359.32,358.63,359.06,4059.0,355.0122,355.5069,354.8242,355.2497,4059.0
2025-01-07 15:50:00,359.11,360.3,359.11,360.01,25796.0,355.2991,356.4765,355.2991,356.1896,25796.0
2025-01-08 09:30:00,359.09,359.7,358.85,359.35,9812.0,355.2793,355.8829,355.0419,355.5366,9812.0
2025-01-08 09:40:00,359.45,359.71,357.74,358.21,6007.0,355.6355,355.8928,353.9437,354.4087,6007.0
2025-01-08 09:50:00,358.42,358.62,356.67,356.8,3682.0,354.6164,354.8143,352.885,353.0136,3682.0
2025-01-08 10:00:00,356.88,358.6,356.88,358.6,1428.0,353.0928,354.7945,353.0928,354.7945,1428.0
2025-01-08 10:10:00,358.36,358.67,356.45,356.61,7768.0,354.5571,354.8638,352.6674,352.8257,7768.0
2025-01-08 10:20:00,356.0,356.29,354.83,355.17,3813.0,352.2221,352.509,351.0645,351.4009,3813.0
2025-01-08 10:30:00,355.15,356.27,355.08,356.27,1585.0,351.3811,352.4893,351.3119,352.4893,1585.0
2025-01-08 10:40:00,355.81,356.72,355.8,356.6,1631.0,352.0341,352.9345,352.0242,352.8158,1631.0
2025-01-08 10:50:00,356.53,357.39,356.19,357.17,1154.0,352.7465,353.5974,352.4101,353.3797,1154.0
2025-01-08 11:00:00,357.5,357.5,356.66,356.83,1491.0,353.7062,353.7062,352.8751,353.0433,1491.0
2025-01-08 11:10:00,357.0,357.51,357.0,357.27,1710.0,353.2115,353.7161,353.2115,353.4786,1710.0
2025-01-08 11:20:00,357.78,357.88,357.17,357.56,4664.0,353.9832,354.0822,353.3797,353.7656,4664.0
2025-01-08 11:30:00,358.11,358.69,357.54,358.69,600.0,354.3097,354.8836,353.7458,354.8836,600.0
2025-01-08 11:40:00,358.75,358.99,358.12,358.53,4287.0,354.9429,355.1804,354.3196,354.7253,4287.0
2025-01-08 11:50:00,358.58,358.79,358.51,358.79,1676.0,354.7747,354.9825,354.7055,354.9825,1676.0
2025-01-08 12:00:00,358.84,358.84,357.61,357.61,3343.0,355.032,355.032,353.815,353.815,3343.0
2025-01-08 12:10:00,357.75,357.96,357.51,357.96,970.0,353.9536,354.1613,353.7161,354.1613,970.0
2025-01-08 12:20:00,357.88,358.37,357.84,357.84,1762.0,354.0822,354.567,354.0426,354.0426,1762.0
2025-01-08 12:30:00,357.46,357.86,357.46,357.57,2600.0,353.6666,354.0624,353.6666,353.7755,2600.0
2025-01-08 12:40:00,357.51,357.96,357.5,357.69,2738.0,353.7161,354.1613,353.7062,353.8942,2738.0
2025-01-08 12:50:00,357.99,358.12,357.83,358.12,626.0,354.191,354.3196,354.0327,354.3196,626.0
2025-01-08 13:00:00,358.74,358.74,358.64,358.64,1492.0,354.933,354.933,354.8341,354.8341,1492.0
2025-01-08 13:10:00,358.89,358.89,358.56,358.56,400.0,355.0815,355.0815,354.755,354.755,400.0
2025-01-08 13:20:00,358.73,358.73,357.66,358.56,4425.0,354.9232,354.9232,353.8645,354.755,4425.0
2025-01-08 13:30:00,358.59,358.94,357.75,358.94,6737.0,354.7846,355.1309,353.9536,355.1309,6737.0
2025-01-08 13:40:00,359.06,359.06,358.71,358.84,1168.0,355.2497,355.2497,354.9034,355.032,1168.0
2025-01-08 13:50:00,358.83,358.85,358.11,358.12,2400.0,355.0221,355.0419,354.3097,354.3196,2400.0
2025-01-08 14:00:00,358.19,359.01,358.19,359.0,1122.0,354.3889,355.2002,354.3889,355.1903,1122.0
2025-01-08 14:10:00,359.21,359.59,358.92,359.18,2229.0,355.3981,355.774,355.1111,355.3684,2229.0
2025-01-08 14:20:00,359.27,360.09,359.26,359.85,638.0,355.4574,356.2687,355.4475,356.0313,638.0
2025-01-08 14:30:00,359.82,359.82,359.04,359.28,1146.0,356.0016,356.0016,355.2299,355.4673,1146.0
2025-01-08 14:40:00,359.23,359.37,359.09,359.36,2000.0,355.4178,355.5564,355.2793,355.5465,2000.0
2025-01-08 14:50:00,359.43,359.62,359.16,359.62,1458.0,355.6157,355.8037,355.3486,355.8037,1458.0
2025-01-08 15:00:00,359.51,359.79,359.27,359.31,1539.0,355.6949,355.9719,355.4574,355.497,1539.0
2025-01-08 15:10:00,359.54,359.55,359.47,359.49,738.0,355.7246,355.7345,355.6553,355.6751,738.0
2025-01-08 15:20:00,359.61,360.0,359.34,359.88,4497.0,355.7938,356.1797,355.5267,356.061,4497.0
2025-01-08 15:30:00,359.96,360.08,359.39,359.39,5213.0,356.1401,356.2588,355.5762,355.5762,5213.0
2025-01-08 15:40:00,359.65,359.78,359.43,359.78,2538.0,355.8334,355.962,355.6157,355.962,2538.0
2025-01-08 15:50:00,359.77,360.4,359.36,359.75,25338.0,355.9521,356.5754,355.5465,355.9323,25338.0
2025-01-10 09:30:00,357.01,357.67,355.38,356.14,11137.0,353.2214,353.8744,351.6087,352.3606,11137.0
2025-01-10 09:40:00,355.87,356.64,354.49,356.6,5289.0,352.0935,352.8553,350.7281,352.8158,5289.0
2025-01-10 09:50:00,356.88,357.96,356.87,357.93,737.0,353.0928,354.1613,353.0829,354.1316,737.0
2025-01-10 10:00:00,357.23,357.43,355.82,356.35,6682.0,353.4391,353.637,352.044,352.5684,6682.0
2025-01-10 10:10:00,356.4,357.87,355.26,357.76,5232.0,352.6179,354.0723,351.49,353.9634,5232.0
2025-01-10 10:20:00,357.87,357.87,357.38,357.38,455.0,354.0723,354.0723,353.5875,353.5875,455.0
2025-01-10 10:30:00,357.16,357.56,356.73,357.04,2435.0,353.3698,353.7656,352.9444,353.2511,2435.0
2025-01-10 10:40:00,356.65,356.83,356.04,356.83,3269.0,352.8652,353.0433,352.2617,353.0433,3269.0
2025-01-10 10:50:00,356.88,356.9,355.89,356.86,3392.0,353.0928,353.1126,352.1133,353.073,3392.0
2025-01-10 11:00:00,356.94,356.94,355.19,355.92,12210.0,353.1522,353.1522,351.4207,352.143,12210.0
2025-01-10 11:10:00,355.32,356.49,355.32,355.62,5261.0,351.5493,352.7069,351.5493,351.8462,5261.0
2025-01-10 11:20:00,355.9,356.15,355.29,355.63,4524.0,352.1232,352.3705,351.5197,351.8561,4524.0
2025-01-10 11:30:00,355.64,355.86,354.82,354.82,4532.0,351.8659,352.0836,351.0546,351.0546,4532.0
2025-01-10 11:40:00,354.62,355.76,354.62,354.72,2745.0,350.8568,351.9847,350.8568,350.9557,2745.0
2025-01-10 11:50:00,355.38,355.71,354.59,354.83,5082.0,351.6087,351.9352,350.8271,351.0645,5082.0
2025-01-10 12:00:00,354.81,354.81,353.96,354.47,4043.0,351.0448,351.0448,350.2038,350.7084,4043.0
2025-01-10 12:10:00,354.23,355.1,354.0,354.87,3226.0,350.4709,351.3317,350.2433,351.1041,3226.0
2025-01-10 12:20:00,354.87,355.1,354.65,355.08,3649.0,351.1041,351.3317,350.8865,351.3119,3649.0
2025-01-10 12:30:00,355.32,355.45,355.07,355.35,1838.0,351.5493,351.678,351.302,351.579,1838.0
2025-01-10 12:40:00,355.38,356.01,355.1,355.74,3394.0,351.6087,352.232,351.3317,351.9649,3394.0
2025-01-10 12:50:00,355.76,356.05,355.49,356.05,1468.0,351.9847,352.2716,351.7175,352.2716,1468.0
2025-01-10 13:00:00,355.75,355.93,355.33,355.41,2499.0,351.9748,352.1529,351.5592,351.6384,2499.0
2025-01-10 13:10:00,355.84,356.54,355.84,356.54,2201.0,352.0638,352.7564,352.0638,352.7564,2201.0
2025-01-10 13:20:00,355.92,357.21,355.92,356.88,2261.0,352.143,353.4193,352.143,353.0928,2261.0
2025-01-10 13:30:00,356.8,357.52,356.65,357.52,4431.0,353.0136,353.726,352.8652,353.726,4431.0
2025-01-10 13:40:00,357.29,357.4,356.87,357.4,2421.0,353.4984,353.6073,353.0829,353.6073,2421.0
2025-01-10 13:50:00,357.48,357.57,357.15,357.16,2669.0,353.6864,353.7755,353.3599,353.3698,2669.0
2025-01-10 14:00:00,357.33,357.33,355.85,355.86,3087.0,353.538,353.538,352.0737,352.0836,3087.0
2025-01-10 14:10:00,355.85,356.12,355.63,355.88,2134.0,352.0737,352.3409,351.8561,352.1034,2134.0
2025-01-10 14:20:00,355.79,356.31,355.56,356.23,9840.0,352.0144,352.5288,351.7868,352.4497,9840.0
2025-01-10 14:30:00,356.23,356.24,355.97,356.18,1539.0,352.4497,352.4596,352.1924,352.4002,1539.0
2025-01-10 14:40:00,356.18,356.36,356.01,356.02,3575.0,352.4002,352.5783,352.232,352.2419,3575.0
2025-01-10 14:50:00,356.18,356.48,356.0,356.48,4579.0,352.4002,352.697,352.2221,352.697,4579.0
2025-01-10 15:00:00,356.27,356.36,355.73,355.73,3974.0,352.4893,352.5783,351.955,351.955,3974.0
2025-01-10 15:10:00,355.78,355.78,354.24,354.4,8341.0,352.0045,352.0045,350.4808,350.6391,8341.0
2025-01-10 15:20:00,354.17,354.91,354.17,354.62,5999.0,350.4115,351.1437,350.4115,350.8568,5999.0
2025-01-10 15:30:00,354.94,354.94,354.14,354.59,4300.0,351.1734,351.1734,350.3819,350.8271,4300.0
2025-01-10 15:40:00,354.28,354.79,354.16,354.57,5056.0,350.5204,351.025,350.4017,350.8073,5056.0
2025-01-10 15:50:00,354.48,355.44,354.48,354.86,38462.0,350.7183,351.6681,350.7183,351.0942,38462.0
2025-01-13 09:30:00,353.02,354.65,351.92,353.49,12522.0,349.2737,350.8865,348.1854,349.7388,12522.0
2025-01-13 09:40:00,353.51,354.36,352.88,354.05,12025.0,349.7585,350.5995,349.1352,350.2928,12025.0
2025-01-13 09:50:00,353.89,355.3,353.89,355.3,10234.0,350.1345,351.5296,350.1345,351.5296,10234.0
2025-01-13 10:00:00,354.85,355.11,353.96,355.11,14592.0,351.0843,351.3416,350.2038,351.3416,14592.0
2025-01-13 10:10:00,354.79,355.05,354.11,355.05,13947.0,351.025,351.2822,350.3522,351.2822,13947.0
2025-01-13 10:20:00,355.21,355.24,354.77,355.15,6011.0,351.4405,351.4702,351.0052,351.3811,6011.0
2025-01-13 10:30:00,355.15,355.91,354.83,355.81,10870.0,351.3811,352.1331,351.0645,352.0341,10870.0
2025-01-13 10:40:00,355.69,356.02,354.68,354.69,4194.0,351.9154,352.2419,350.9161,350.926,4194.0
2025-01-13 10:50:00,354.99,355.18,354.75,355.18,2561.0,351.2228,351.4108,350.9854,351.4108,2561.0
2025-01-13 11:00:00,355.19,355.19,354.2,354.65,5203.0,351.4207,351.4207,350.4412,350.8865,5203.0
2025-01-13 11:10:00,354.69,354.88,354.41,354.71,3463.0,350.926,351.114,350.649,350.9458,3463.0
2025-01-13 11:20:00,354.71,356.28,354.51,356.18,16359.0,350.9458,352.4992,350.7479,352.4002,16359.0
2025-01-13 11:30:00,356.18,356.26,354.8,355.34,5984.0,352.4002,352.4794,351.0349,351.5691,5984.0
2025-01-13 11:40:00,355.32,355.83,354.97,355.43,4666.0,351.5493,352.0539,351.2031,351.6582,4666.0
2025-01-13 11:50:00,355.14,355.4,354.5,354.56,3733.0,351.3713,351.6285,350.738,350.7974,3733.0
2025-01-13 12:00:00,354.56,356.01,354.56,356.0,19343.0,350.7974,352.232,350.7974,352.2221,19343.0
2025-01-13 12:10:00,356.01,356.88,355.95,356.79,3735.0,352.232,353.0928,352.1727,353.0037,3735.0
2025-01-13 12:20:00,356.83,357.0,356.39,356.67,2821.0,353.0433,353.2115,352.608,352.885,2821.0
2025-01-13 12:30:00,356.59,356.84,356.28,356.52,1013.0,352.8059,353.0532,352.4992,352.7366,1013.0
2025-01-13 12:40:00,356.73,357.28,356.19,357.14,5330.0,352.9444,353.4885,352.4101,353.35,5330.0
2025-01-13 12:50:00,357.28,357.96,357.12,357.66,3141.0,353.4885,354.1613,353.3302,353.8645,3141.0
2025-01-13 13:00:00,357.66,357.8,357.06,357.76,3119.0,353.8645,354.003,353.2709,353.9634,3119.0
2025-01-13 13:10:00,357.57,358.22,357.2,358.11,6397.0,353.7755,354.4186,353.4094,354.3097,6397.0
2025-01-13 13:20:00,358.13,358.27,357.93,357.93,2551.0,354.3295,354.468,354.1316,354.1316,2551.0
2025-01-13 13:30:00,358.08,359.2,358.07,359.2,5249.0,354.2801,355.3882,354.2702,355.3882,5249.0
2025-01-13 13:40:00,358.99,358.99,358.41,358.85,2930.0,355.1804,355.1804,354.6066,355.0419,2930.0
2025-01-13 13:50:00,359.19,359.43,358.74,359.01,2935.0,355.3783,355.6157,354.933,355.2002,2935.0
2025-01-13 14:00:00,359.19,359.75,358.87,359.75,2968.0,355.3783,355.9323,355.0617,355.9323,2968.0
2025-01-13 14:10:00,359.75,360.0,359.33,359.49,2971.0,355.9323,356.1797,355.5168,355.6751,2971.0
2025-01-13 14:20:00,359.24,360.0,359.24,360.0,1343.0,355.4277,356.1797,355.4277,356.1797,1343.0
2025-01-13 14:30:00,359.95,360.19,359.17,360.03,1640.0,356.1302,356.3677,355.3585,356.2094,1640.0
2025-01-13 14:40:00,360.13,360.32,359.93,360.1,1500.0,356.3083,356.4963,356.1104,356.2786,1500.0
2025-01-13 14:50:00,360.08,360.85,359.71,360.37,3070.0,356.2588,357.0207,355.8928,356.5458,3070.0
2025-01-13 15:00:00,360.19,360.8,360.0,360.73,2569.0,356.3677,356.9712,356.1797,356.9019,2569.0
2025-01-13 15:10:00,360.46,360.73,360.4,360.53,2409.0,356.6348,356.9019,356.5754,356.7041,2409.0
2025-01-13 15:20:00,360.45,360.63,360.01,360.2,3959.0,356.6249,356.803,356.1896,356.3776,3959.0
2025-01-13 15:30:00,360.18,360.18,359.66,359.9,4655.0,356.3578,356.3578,355.8433,356.0807,4655.0
2025-01-13 15:40:00,360.13,360.28,359.67,360.23,8732.0,356.3083,356.4567,355.8532,356.4072,8732.0
2025-01-13 15:50:00,360.51,361.3,360.51,360.77,35158.0,356.6843,357.4659,356.6843,356.9415,35158.0
2025-01-14 09:30:00,364.64,366.3,364.31,365.13,29098.0,360.7704,362.4128,360.4439,361.2552,29098.0
2025-01-14 09:40:00,365.07,366.3,365.02,365.73,13201.0,361.1959,362.4128,361.1464,361.8489,13201.0
2025-01-14 09:50:00,365.74,365.74,364.74,364.83,2919.0,361.8588,361.8588,360.8694,360.9584,2919.0
2025-01-14 10:00:00,364.52,365.37,364.15,364.7,6980.0,360.6517,361.4927,360.2856,360.8298,6980.0
2025-01-14 10:10:00,365.13,365.54,364.72,365.5,28156.0,361.2552,361.6609,360.8496,361.6213,28156.0
2025-01-14 10:20:00,365.32,365.74,365.11,365.74,5611.0,361.4432,361.8588,361.2355,361.8588,5611.0
2025-01-14 10:30:00,365.6,366.12,364.96,365.42,15536.0,361.7203,362.2347,361.087,361.5422,15536.0
2025-01-14 10:40:00,365.55,365.8,365.18,365.23,2120.0,361.6708,361.9181,361.3047,361.3542,2120.0
2025-01-14 10:50:00,364.97,365.19,364.26,364.56,2203.0,361.0969,361.3146,360.3945,360.6913,2203.0
2025-01-14 11:00:00,364.44,364.93,363.47,364.03,6315.0,360.5726,361.0574,359.6129,360.1669,6315.0
2025-01-14 11:10:00,364.04,364.41,362.7,363.46,2109.0,360.1768,360.5429,358.851,359.603,2109.0
2025-01-14 11:20:00,363.11,363.96,363.1,363.44,2485.0,359.2567,360.0977,359.2468,359.5832,2485.0
2025-01-14 11:30:00,363.44,363.7,362.86,363.25,9398.0,359.5832,359.8404,359.0093,359.3952,9398.0
2025-01-14 11:40:00,363.36,363.37,362.46,362.74,5310.0,359.504,359.5139,358.6136,358.8906,5310.0
2025-01-14 11:50:00,362.37,362.57,362.04,362.17,5858.0,358.5245,358.7224,358.198,358.3266,5858.0
2025-01-14 12:00:00,362.15,362.49,361.95,362.49,2435.0,358.3069,358.6433,358.109,358.6433,2435.0
2025-01-14 12:10:00,362.48,362.68,362.17,362.19,1803.0,358.6334,358.8312,358.3266,358.3464,1803.0
2025-01-14 12:20:00,362.06,362.43,361.89,362.19,4107.0,358.2178,358.5839,358.0496,358.3464,4107.0
2025-01-14 12:30:00,362.33,362.33,361.6,362.19,2727.0,358.485,358.485,357.7627,358.3464,2727.0
2025-01-14 12:40:00,362.19,362.65,362.17,362.4,1400.0,358.3464,358.8016,358.3266,358.5542,1400.0
2025-01-14 12:50:00,362.62,363.29,362.58,363.0,2663.0,358.7719,359.4348,358.7323,359.1478,2663.0
2025-01-14 13:00:00,363.2,363.88,363.06,363.56,2644.0,359.3457,360.0185,359.2072,359.7019,2644.0
2025-01-14 13:10:00,363.62,363.93,363.35,363.63,4125.0,359.7613,360.068,359.4941,359.7712,4125.0
2025-01-14 13:20:00,363.64,363.93,363.38,363.38,6934.0,359.781,360.068,359.5238,359.5238,6934.0
2025-01-14 13:30:00,363.38,364.75,363.22,364.75,15391.0,359.5238,360.8793,359.3655,360.8793,15391.0
2025-01-14 13:40:00,364.75,365.3,364.75,364.75,5872.0,360.8793,361.4234,360.8793,360.8793,5872.0
2025-01-14 13:50:00,365.03,365.29,364.93,365.06,2000.0,361.1563,361.4135,361.0574,361.186,2000.0
2025-01-14 14:00:00,365.06,365.44,364.81,365.06,6160.0,361.186,361.5619,360.9386,361.186,6160.0
2025-01-14 14:10:00,365.04,365.28,365.04,365.17,2345.0,361.1662,361.4036,361.1662,361.2948,2345.0
2025-01-14 14:20:00,365.17,365.32,365.02,365.23,5052.0,361.2948,361.4432,361.1464,361.3542,5052.0
2025-01-14 14:30:00,365.0,365.62,365.0,365.54,5195.0,361.1266,361.74,361.1266,361.6609,5195.0
2025-01-14 14:40:00,365.76,365.76,364.86,365.03,4722.0,361.8786,361.8786,360.9881,361.1563,4722.0
2025-01-14 14:50:00,364.92,365.0,364.05,364.05,2765.0,361.0475,361.1266,360.1867,360.1867,2765.0
2025-01-14 15:00:00,364.18,364.18,363.21,363.62,4911.0,360.3153,360.3153,359.3556,359.7613,4911.0
2025-01-14 15:10:00,363.7,364.13,363.7,363.92,2124.0,359.8404,360.2659,359.8404,360.0581,2124.0
2025-01-14 15:20:00,363.88,364.43,363.88,364.24,2040.0,360.0185,360.5627,360.0185,360.3747,2040.0
2025-01-14 15:30:00,364.45,364.45,363.78,363.92,7587.0,360.5825,360.5825,359.9196,360.0581,7587.0
2025-01-14 15:40:00,363.95,364.25,363.6,364.01,8273.0,360.0878,360.3846,359.7415,360.1471,8273.0
2025-01-14 15:50:00,363.86,364.25,363.77,364.05,29488.0,359.9987,360.3846,359.9097,360.1867,29488.0
2025-01-15 09:30:00,368.32,369.29,368.25,368.68,7799.0,364.4114,365.3711,364.3421,364.7676,7799.0
2025-01-15 09:40:00,369.02,369.86,368.16,368.65,3406.0,365.104,365.935,364.2531,364.7379,3406.0
2025-01-15 09:50:00,368.57,369.08,367.87,368.42,3574.0,364.6587,365.1633,363.9662,364.5103,3574.0
2025-01-15 10:00:00,368.43,368.43,366.08,366.85,2932.0,364.5202,364.5202,362.1952,362.957,2932.0
2025-01-15 10:10:00,366.89,367.23,366.14,366.35,2736.0,362.9966,363.333,362.2545,362.4623,2736.0
2025-01-15 10:20:00,366.5,367.16,366.0,367.16,1352.0,362.6107,363.2637,362.116,363.2637,1352.0
2025-01-15 10:30:00,366.85,367.25,365.88,365.88,1600.0,362.957,363.3527,361.9973,361.9973,1600.0
2025-01-15 10:40:00,365.66,366.54,365.66,366.21,2834.0,361.7796,362.6503,361.7796,362.3238,2834.0
2025-01-15 10:50:00,366.1,366.55,365.83,366.15,3221.0,362.2149,362.6602,361.9478,362.2644,3221.0
2025-01-15 11:00:00,366.58,367.02,366.55,366.72,1694.0,362.6899,363.1252,362.6602,362.8284,1694.0
2025-01-15 11:10:00,366.67,366.67,365.52,365.61,2545.0,362.7789,362.7789,361.6411,361.7301,2545.0
2025-01-15 11:20:00,365.53,365.97,365.4,365.59,2326.0,361.651,362.0863,361.5224,361.7104,2326.0
2025-01-15 11:30:00,365.47,365.6,364.76,364.78,6124.0,361.5916,361.7203,360.8892,360.909,6124.0
2025-01-15 11:40:00,364.93,365.46,364.61,364.99,2754.0,361.0574,361.5817,360.7408,361.1167,2754.0
2025-01-15 11:50:00,365.07,365.32,364.72,365.02,3812.0,361.1959,361.4432,360.8496,361.1464,3812.0
2025-01-15 12:00:00,365.0,365.71,364.75,365.71,26790.0,361.1266,361.8291,360.8793,361.8291,26790.0
2025-01-15 12:10:00,365.44,365.68,365.03,365.03,2726.0,361.5619,361.7994,361.1563,361.1563,2726.0
2025-01-15 12:20:00,364.84,364.93,363.77,364.41,4808.0,360.9683,361.0574,359.9097,360.5429,4808.0
2025-01-15 12:30:00,364.47,364.82,364.28,364.82,1322.0,360.6022,360.9485,360.4143,360.9485,1322.0
2025-01-15 12:40:00,364.57,364.82,364.56,364.78,1633.0,360.7012,360.9485,360.6913,360.909,1633.0
2025-01-15 12:50:00,364.63,364.63,364.22,364.3,3503.0,360.7605,360.7605,360.3549,360.434,3503.0
2025-01-15 13:00:00,364.34,364.84,364.3,364.56,2735.0,360.4736,360.9683,360.434,360.6913,2735.0
2025-01-15 13:10:00,364.43,364.86,364.29,364.6,2425.0,360.5627,360.9881,360.4242,360.7309,2425.0
2025-01-15 13:20:00,364.86,365.31,364.72,364.87,2781.0,360.9881,361.4333,360.8496,360.998,2781.0
2025-01-15 13:30:00,364.99,365.07,364.18,364.29,4781.0,361.1167,361.1959,360.3153,360.4242,4781.0
2025-01-15 13:40:00,364.3,364.98,364.3,364.42,5732.0,360.434,361.1068,360.434,360.5528,5732.0
2025-01-15 13:50:00,364.54,364.57,364.2,364.37,2030.0,360.6715,360.7012,360.3351,360.5033,2030.0
2025-01-15 14:00:00,364.2,364.29,363.69,364.22,22083.0,360.3351,360.4242,359.8305,360.3549,22083.0
2025-01-15 14:10:00,364.19,364.21,363.79,364.0,1601.0,360.3252,360.345,359.9295,360.1372,1601.0
2025-01-15 14:20:00,364.0,364.01,363.31,363.44,8882.0,360.1372,360.1471,359.4546,359.5832,8882.0
2025-01-15 14:30:00,363.6,363.61,363.22,363.38,7592.0,359.7415,359.7514,359.3655,359.5238,7592.0
2025-01-15 14:40:00,363.5,363.59,363.33,363.5,7689.0,359.6425,359.7316,359.4743,359.6425,7689.0
2025-01-15 14:50:00,363.48,363.48,363.09,363.16,2173.0,359.6227,359.6227,359.2369,359.3061,2173.0
2025-01-15 15:00:00,363.1,363.52,363.06,363.45,3104.0,359.2468,359.6623,359.2072,359.5931,3104.0
2025-01-15 15:10:00,363.48,363.55,362.82,362.99,28817.0,359.6227,359.692,358.9698,359.1379,28817.0
2025-01-15 15:20:00,363.0,363.02,362.79,362.87,3678.0,359.1478,359.1676,358.9401,359.0192,3678.0
2025-01-15 15:30:00,362.85,363.02,362.05,362.13,6699.0,358.9994,359.1676,358.2079,358.2871,6699.0
2025-01-15 15:40:00,362.07,362.08,361.41,361.76,11960.0,358.2277,358.2376,357.5747,357.921,11960.0
2025-01-15 15:50:00,361.68,361.81,360.58,360.94,84678.0,357.8418,357.9705,356.7535,357.1097,84678.0
2025-01-16 09:30:00,361.57,363.48,361.57,362.94,14676.0,357.733,359.6227,357.733,359.0885,14676.0
2025-01-16 09:40:00,363.08,363.24,361.55,362.66,3795.0,359.227,359.3853,357.7132,358.8114,3795.0
2025-01-16 09:50:00,362.61,363.11,362.21,362.22,2587.0,358.762,359.2567,358.3662,358.3761,2587.0
2025-01-16 10:00:00,361.89,362.51,361.89,362.44,825.0,358.0496,358.663,358.0496,358.5938,825.0
2025-01-16 10:10:00,363.08,364.0,363.08,363.41,1527.0,359.227,360.1372,359.227,359.5535,1527.0
2025-01-16 10:20:00,364.02,364.24,363.38,363.97,4678.0,360.157,360.3747,359.5238,360.1075,4678.0
2025-01-16 10:30:00,364.09,364.69,363.83,364.56,2156.0,360.2263,360.8199,359.969,360.6913,2156.0
2025-01-16 10:40:00,363.94,364.99,363.56,364.38,6108.0,360.0779,361.1167,359.7019,360.5132,6108.0
2025-01-16 10:50:00,364.42,365.04,364.42,365.04,1200.0,360.5528,361.1662,360.5528,361.1662,1200.0
2025-01-16 11:00:00,365.42,365.92,365.27,365.58,2610.0,361.5422,362.0369,361.3938,361.7005,2610.0
2025-01-16 11:10:00,365.47,365.77,364.91,365.2,1902.0,361.5916,361.8884,361.0376,361.3245,1902.0
2025-01-16 11:20:00,365.18,366.98,365.01,366.98,4400.0,361.3047,363.0856,361.1365,363.0856,4400.0
2025-01-16 11:30:00,366.98,367.25,366.39,366.98,3409.0,363.0856,363.3527,362.5019,363.0856,3409.0
2025-01-16 11:40:00,366.88,367.08,366.03,366.97,3306.0,362.9867,363.1845,362.1457,363.0757,3306.0
2025-01-16 11:50:00,366.75,367.27,366.74,367.08,2330.0,362.858,363.3725,362.8482,363.1845,2330.0
2025-01-16 12:00:00,367.26,368.08,367.19,367.96,7062.0,363.3626,364.1739,363.2934,364.0552,7062.0
2025-01-16 12:10:00,367.85,368.18,367.7,367.88,2307.0,363.9464,364.2729,363.798,363.9761,2307.0
2025-01-16 12:20:00,367.83,367.83,367.32,367.33,1000.0,363.9266,363.9266,363.422,363.4319,1000.0
2025-01-16 12:30:00,367.5,367.58,366.92,366.92,3213.0,363.6001,363.6792,363.0262,363.0262,3213.0
2025-01-16 12:40:00,366.8,367.33,366.6,367.24,4496.0,362.9075,363.4319,362.7096,363.3428,4496.0
2025-01-16 12:50:00,367.13,367.17,366.94,367.06,2894.0,363.234,363.2736,363.046,363.1648,2894.0
2025-01-16 13:00:00,366.96,367.18,366.48,367.06,2142.0,363.0658,363.2835,362.5909,363.1648,2142.0
2025-01-16 13:10:00,367.16,367.22,367.01,367.01,1500.0,363.2637,363.3231,363.1153,363.1153,1500.0
2025-01-16 13:20:00,367.16,367.16,366.46,366.46,1351.0,363.2637,363.2637,362.5711,362.5711,1351.0
2025-01-16 13:30:00,366.36,366.63,366.27,366.31,2692.0,362.4722,362.7393,362.3831,362.4227,2692.0
2025-01-16 13:40:00,366.47,366.91,366.44,366.75,4344.0,362.581,363.0163,362.5513,362.858,4344.0
2025-01-16 13:50:00,366.74,366.93,366.05,366.14,2398.0,362.8482,363.0361,362.1655,362.2545,2398.0
2025-01-16 14:00:00,366.29,366.35,366.03,366.23,5805.0,362.4029,362.4623,362.1457,362.3436,5805.0
2025-01-16 14:10:00,366.3,366.42,365.92,366.42,2671.0,362.4128,362.5315,362.0369,362.5315,2671.0
2025-01-16 14:20:00,366.71,366.71,366.19,366.53,1513.0,362.8185,362.8185,362.304,362.6404,1513.0
2025-01-16 14:30:00,366.67,366.69,366.52,366.56,1527.0,362.7789,362.7987,362.6305,362.6701,1527.0
2025-01-16 14:40:00,366.75,366.99,366.62,366.62,1674.0,362.858,363.0955,362.7294,362.7294,1674.0
2025-01-16 14:50:00,366.77,367.09,366.46,366.79,4180.0,362.8778,363.1944,362.5711,362.8976,4180.0
2025-01-16 15:00:00,366.87,367.01,366.76,366.82,2108.0,362.9768,363.1153,362.8679,362.9273,2108.0
2025-01-16 15:10:00,366.84,366.87,366.45,366.63,4287.0,362.9471,362.9768,362.5612,362.7393,4287.0
2025-01-16 15:20:00,366.68,366.74,366.37,366.57,7705.0,362.7888,362.8482,362.4821,362.68,7705.0
2025-01-16 15:30:00,366.66,367.48,366.66,367.35,4714.0,362.769,363.5803,362.769,363.4517,4714.0
2025-01-16 15:40:00,367.35,367.91,367.33,367.36,9507.0,363.4517,364.0057,363.4319,363.4616,9507.0
2025-01-16 15:50:00,367.26,367.28,366.06,366.33,56528.0,363.3626,363.3824,362.1754,362.4425,56528.0
2025-01-17 09:30:00,369.2,370.2,366.45,367.19,89279.0,365.282,366.2714,362.5612,363.2934,89279.0
2025-01-17 09:40:00,367.19,368.79,367.19,368.63,6829.0,363.2934,364.8764,363.2934,364.7181,6829.0
2025-01-17 09:50:00,368.63,368.63,367.0,367.0,2678.0,364.7181,364.7181,363.1054,363.1054,2678.0
2025-01-17 10:00:00,367.48,368.09,367.0,368.03,4213.0,363.5803,364.1838,363.1054,364.1245,4213.0
2025-01-17 10:10:00,367.78,368.74,367.78,368.74,2359.0,363.8771,364.8269,363.8771,364.8269,2359.0
2025-01-17 10:20:00,368.36,368.85,368.36,368.52,2016.0,364.451,364.9358,364.451,364.6093,2016.0
2025-01-17 10:30:00,368.87,369.64,368.75,369.33,3127.0,364.9555,365.7174,364.8368,365.4107,3127.0
2025-01-17 10:40:00,369.2,369.2,368.56,369.0,3418.0,365.282,365.282,364.6488,365.0842,3418.0
2025-01-17 10:50:00,368.85,368.85,368.48,368.5,749.0,364.9358,364.9358,364.5697,364.5895,749.0
2025-01-17 11:00:00,368.67,369.0,368.44,369.0,2126.0,364.7577,365.0842,364.5301,365.0842,2126.0
2025-01-17 11:10:00,368.98,369.0,368.44,368.52,926.0,365.0644,365.0842,364.5301,364.6093,926.0
2025-01-17 11:20:00,368.29,368.82,367.89,367.89,23519.0,364.3817,364.9061,363.9859,363.9859,23519.0
2025-01-17 11:30:00,368.13,368.86,368.12,368.85,2645.0,364.2234,364.9457,364.2135,364.9358,2645.0
2025-01-17 11:40:00,368.83,369.35,367.78,368.63,9895.0,364.916,365.4305,363.8771,364.7181,9895.0
2025-01-17 11:50:00,368.38,368.49,367.93,367.95,2354.0,364.4707,364.5796,364.0255,364.0453,2354.0
2025-01-17 12:00:00,368.0,368.13,367.5,367.5,1928.0,364.0948,364.2234,363.6001,363.6001,1928.0
2025-01-17 12:10:00,367.47,368.46,367.47,368.46,2002.0,363.5704,364.5499,363.5704,364.5499,2002.0
2025-01-17 12:20:00,368.34,368.55,368.05,368.55,1900.0,364.4312,364.6389,364.1443,364.6389,1900.0
2025-01-17 12:30:00,368.25,368.25,367.88,368.09,3186.0,364.3421,364.3421,363.9761,364.1838,3186.0
2025-01-17 12:40:00,368.09,368.09,367.5,367.66,1123.0,364.1838,364.1838,363.6001,363.7584,1123.0
2025-01-17 12:50:00,367.56,367.56,367.29,367.4,600.0,363.6595,363.6595,363.3923,363.5011,600.0
2025-01-17 13:00:00,367.48,367.48,366.91,367.09,3683.0,363.5803,363.5803,363.0163,363.1944,3683.0
2025-01-17 13:10:00,366.97,367.52,366.95,367.04,3208.0,363.0757,363.6199,363.0559,363.145,3208.0
2025-01-17 13:20:00,367.19,367.61,366.48,366.48,10439.0,363.2934,363.7089,362.5909,362.5909,10439.0
2025-01-17 13:30:00,366.44,367.2,366.19,366.88,3064.0,362.5513,363.3033,362.304,362.9867,3064.0
2025-01-17 13:40:00,366.76,366.9,366.35,366.9,6557.0,362.8679,363.0065,362.4623,363.0065,6557.0
2025-01-17 13:50:00,366.91,366.91,366.37,366.67,3100.0,363.0163,363.0163,362.4821,362.7789,3100.0
2025-01-17 14:00:00,366.58,366.74,366.15,366.3,3813.0,362.6899,362.8482,362.2644,362.4128,3813.0
2025-01-17 14:10:00,366.3,366.3,365.75,365.76,4290.0,362.4128,362.4128,361.8687,361.8786,4290.0
2025-01-17 14:20:00,366.01,366.03,365.78,365.78,1977.0,362.1259,362.1457,361.8983,361.8983,1977.0
2025-01-17 14:30:00,365.79,366.23,365.21,366.02,6595.0,361.9082,362.3436,361.3344,362.1358,6595.0
2025-01-17 14:40:00,365.88,365.95,365.42,365.56,2325.0,361.9973,362.0665,361.5422,361.6807,2325.0
2025-01-17 14:50:00,365.53,365.67,364.51,365.23,10356.0,361.651,361.7895,360.6418,361.3542,10356.0
2025-01-17 15:00:00,365.41,365.71,365.17,365.54,10729.0,361.5323,361.8291,361.2948,361.6609,10729.0
2025-01-17 15:10:00,365.72,366.09,365.24,365.75,9339.0,361.839,362.2051,361.3641,361.8687,9339.0
2025-01-17 15:20:00,365.81,365.86,365.39,365.53,3743.0,361.928,361.9775,361.5125,361.651,3743.0
2025-01-17 15:30:00,365.34,365.75,365.34,365.67,10996.0,361.463,361.8687,361.463,361.7895,10996.0
2025-01-17 15:40:00,365.49,365.59,365.19,365.5,10863.0,361.6114,361.7104,361.3146,361.6213,10863.0
2025-01-17 15:50:00,365.39,366.34,364.76,366.13,82643.0,361.5125,362.4524,360.8892,362.2446,82643.0
2025-01-21 09:30:00,367.92,369.58,367.92,368.06,13841.0,364.0156,365.658,364.0156,364.1541,13841.0
2025-01-21 09:40:00,368.72,369.68,367.74,367.74,4133.0,364.8071,365.757,363.8375,363.8375,4133.0
2025-01-21 09:50:00,367.94,368.22,366.24,366.63,8093.0,364.0354,364.3124,362.3535,362.7393,8093.0
2025-01-21 10:00:00,366.92,367.36,365.64,366.66,8410.0,363.0262,363.4616,361.7598,362.769,8410.0
2025-01-21 10:10:00,366.79,367.02,366.15,367.02,1600.0,362.8976,363.1252,362.2644,363.1252,1600.0
2025-01-21 10:20:00,366.29,366.91,365.87,366.74,3410.0,362.4029,363.0163,361.9874,362.8482,3410.0
2025-01-21 10:30:00,366.88,367.01,366.39,366.91,1915.0,362.9867,363.1153,362.5019,363.0163,1915.0
2025-01-21 10:40:00,367.0,368.47,366.5,367.99,9744.0,363.1054,364.5598,362.6107,364.0849,9744.0
2025-01-21 10:50:00,367.85,368.61,367.37,368.37,7650.0,363.9464,364.6983,363.4715,364.4609,7650.0
2025-01-21 11:00:00,368.27,368.34,367.83,368.21,12977.0,364.3619,364.4312,363.9266,364.3026,12977.0
2025-01-21 11:10:00,368.22,368.63,367.71,368.0,7996.0,364.3124,364.7181,363.8079,364.0948,7996.0
2025-01-21 11:20:00,368.0,368.34,367.83,368.12,10613.0,364.0948,364.4312,363.9266,364.2135,10613.0
2025-01-21 11:30:00,368.0,368.76,367.93,368.7,9423.0,364.0948,364.8467,364.0255,364.7874,9423.0
2025-01-21 11:40:00,368.7,368.91,368.5,368.65,4007.0,364.7874,364.9951,364.5895,364.7379,4007.0
2025-01-21 11:50:00,368.74,368.79,368.34,368.68,2524.0,364.8269,364.8764,364.4312,364.7676,2524.0
2025-01-21 12:00:00,368.7,368.85,368.48,368.85,2611.0,364.7874,364.9358,364.5697,364.9358,2611.0
2025-01-21 12:10:00,368.87,369.0,368.46,368.94,4533.0,364.9555,365.0842,364.5499,365.0248,4533.0
2025-01-21 12:20:00,368.81,369.08,368.19,369.0,9052.0,364.8962,365.1633,364.2828,365.0842,9052.0
2025-01-21 12:30:00,368.75,369.08,368.46,368.58,8231.0,364.8368,365.1633,364.5499,364.6686,8231.0
2025-01-21 12:40:00,368.53,368.66,367.58,367.58,4080.0,364.6192,364.7478,363.6792,363.6792,4080.0
2025-01-21 12:50:00,367.57,367.61,367.08,367.08,5199.0,363.6693,363.7089,363.1845,363.1845,5199.0
2025-01-21 13:00:00,367.23,367.23,366.65,367.22,3723.0,363.333,363.333,362.7591,363.3231,3723.0
2025-01-21 13:10:00,366.67,367.23,366.56,367.23,4544.0,362.7789,363.333,362.6701,363.333,4544.0
2025-01-21 13:20:00,367.23,367.36,366.92,366.92,3308.0,363.333,363.4616,363.0262,363.0262,3308.0
2025-01-21 13:30:00,366.94,367.38,366.65,366.92,3724.0,363.046,363.4814,362.7591,363.0262,3724.0
2025-01-21 13:40:00,367.36,367.36,366.22,366.76,12377.0,363.4616,363.4616,362.3337,362.8679,12377.0
2025-01-21 13:50:00,366.77,367.43,366.49,367.42,14299.0,362.8778,363.5308,362.6008,363.5209,14299.0
2025-01-21 14:00:00,367.71,367.71,366.98,366.99,1996.0,363.8079,363.8079,363.0856,363.0955,1996.0
2025-01-21 14:10:00,366.91,367.44,366.86,367.09,5035.0,363.0163,363.5407,362.9669,363.1944,5035.0
2025-01-21 14:20:00,366.94,367.03,366.58,366.58,3567.0,363.046,363.1351,362.6899,362.6899,3567.0
2025-01-21 14:30:00,366.76,366.9,366.57,366.9,3200.0,362.8679,363.0065,362.68,363.0065,3200.0
2025-01-21 14:40:00,366.9,367.16,366.79,367.16,8805.0,363.0065,363.2637,362.8976,363.2637,8805.0
2025-01-21 14:50:00,367.11,367.52,366.86,367.5,2704.0,363.2142,363.6199,362.9669,363.6001,2704.0
2025-01-21 15:00:00,367.36,367.53,366.74,366.92,8131.0,363.4616,363.6298,362.8482,363.0262,8131.0
2025-01-21 15:10:00,366.95,367.35,366.84,367.18,30560.0,363.0559,363.4517,362.9471,363.2835,30560.0
2025-01-21 15:20:00,367.18,367.59,367.03,367.08,5076.0,363.2835,363.6891,363.1351,363.1845,5076.0
2025-01-21 15:30:00,367.09,367.54,366.89,367.37,15689.0,363.1944,363.6397,362.9966,363.4715,15689.0
2025-01-21 15:40:00,367.24,367.77,366.98,367.77,10284.0,363.3428,363.8672,363.0856,363.8672,10284.0
2025-01-21 15:50:00,367.52,368.38,366.73,367.16,127920.0,363.6199,364.4707,362.8383,363.2637,127920.0
2025-01-22 09:30:00,367.08,368.4,365.89,365.89,24076.0,363.1845,364.4905,362.0072,362.0072,24076.0
2025-01-22 09:40:00,366.67,366.67,364.74,364.74,14694.0,362.7789,362.7789,360.8694,360.8694,14694.0
2025-01-22 09:50:00,364.51,365.85,364.48,365.85,6823.0,360.6418,361.9676,360.6121,361.9676,6823.0
2025-01-22 10:00:00,365.86,366.67,365.73,366.63,14262.0,361.9775,362.7789,361.8489,362.7393,14262.0
2025-01-22 10:10:00,366.78,367.05,366.51,366.53,7546.0,362.8877,363.1549,362.6206,362.6404,7546.0
2025-01-22 10:20:00,366.82,366.82,365.88,365.9,6443.0,362.9273,362.9273,361.9973,362.0171,6443.0
2025-01-22 10:30:00,365.67,366.04,365.41,365.69,5701.0,361.7895,362.1556,361.5323,361.8093,5701.0
2025-01-22 10:40:00,365.8,365.86,365.31,365.44,5919.0,361.9181,361.9775,361.4333,361.5619,5919.0
2025-01-22 10:50:00,365.45,365.87,365.22,365.38,6732.0,361.5718,361.9874,361.3443,361.5026,6732.0
2025-01-22 11:00:00,365.29,365.78,365.1,365.47,5888.0,361.4135,361.8983,361.2256,361.5916,5888.0
2025-01-22 11:10:00,365.46,365.67,365.14,365.33,6357.0,361.5817,361.7895,361.2651,361.4531,6357.0
2025-01-22 11:20:00,365.17,365.34,364.93,364.96,8945.0,361.2948,361.463,361.0574,361.087,8945.0
2025-01-22 11:30:00,365.17,365.31,364.97,365.09,8007.0,361.2948,361.4333,361.0969,361.2157,8007.0
2025-01-22 11:40:00,364.97,365.03,364.18,364.19,3904.0,361.0969,361.1563,360.3153,360.3252,3904.0
2025-01-22 11:50:00,364.18,364.97,364.09,364.75,7360.0,360.3153,361.0969,360.2263,360.8793,7360.0
2025-01-22 12:00:00,364.52,365.15,364.35,364.85,2650.0,360.6517,361.275,360.4835,360.9782,2650.0
2025-01-22 12:10:00,365.02,365.23,364.41,364.82,6872.0,361.1464,361.3542,360.5429,360.9485,6872.0
2025-01-22 12:20:00,365.21,365.21,364.4,364.4,2363.0,361.3344,361.3344,360.533,360.533,2363.0
2025-01-22 12:30:00,364.44,364.66,364.26,364.54,3520.0,360.5726,360.7902,360.3945,360.6715,3520.0
2025-01-22 12:40:00,364.34,364.35,363.98,364.02,1771.0,360.4736,360.4835,360.1174,360.157,1771.0
2025-01-22 12:50:00,363.9,364.27,363.81,364.26,3344.0,360.0383,360.4044,359.9492,360.3945,3344.0
2025-01-22 13:00:00,364.02,364.53,364.02,364.53,5127.0,360.157,360.6616,360.157,360.6616,5127.0
2025-01-22 13:10:00,364.55,364.88,364.55,364.88,1612.0,360.6814,361.0079,360.6814,361.0079,1612.0
2025-01-22 13:20:00,364.94,365.42,364.94,365.38,7738.0,361.0673,361.5422,361.0673,361.5026,7738.0
2025-01-22 13:30:00,365.49,366.12,365.49,365.77,11616.0,361.6114,362.2347,361.6114,361.8884,11616.0
2025-01-22 13:40:00,365.78,365.8,365.54,365.54,3396.0,361.8983,361.9181,361.6609,361.6609,3396.0
2025-01-22 13:50:00,365.54,366.26,365.45,365.82,6491.0,361.6609,362.3732,361.5718,361.9379,6491.0
2025-01-22 14:00:00,365.77,365.91,365.48,365.84,5727.0,361.8884,362.027,361.6015,361.9577,5727.0
2025-01-22 14:10:00,365.87,366.13,365.63,366.04,6490.0,361.9874,362.2446,361.7499,362.1556,6490.0
2025-01-22 14:20:00,366.04,366.67,366.04,366.33,9670.0,362.1556,362.7789,362.1556,362.4425,9670.0
2025-01-22 14:30:00,366.46,367.07,366.42,367.06,23951.0,362.5711,363.1747,362.5315,363.1648,23951.0
2025-01-22 14:40:00,367.06,367.13,366.9,367.1,6314.0,363.1648,363.234,363.0065,363.2043,6314.0
2025-01-22 14:50:00,367.1,367.31,366.96,367.18,14194.0,363.2043,363.4121,363.0658,363.2835,14194.0
2025-01-22 15:00:00,367.2,368.3,367.11,368.21,19425.0,363.3033,364.3916,363.2142,364.3026,19425.0
2025-01-22 15:10:00,368.17,368.28,368.03,368.22,4538.0,364.263,364.3718,364.1245,364.3124,4538.0
2025-01-22 15:20:00,368.25,368.68,368.16,368.29,22998.0,364.3421,364.7676,364.2531,364.3817,22998.0
2025-01-22 15:30:00,368.24,368.38,366.78,366.83,13632.0,364.3322,364.4707,362.8877,362.9372,13632.0
2025-01-22 15:40:00,366.83,367.1,366.3,366.5,16118.0,362.9372,363.2043,362.4128,362.6107,16118.0
2025-01-22 15:50:00,366.62,366.74,365.3,365.82,102480.0,362.7294,362.8482,361.4234,361.9379,102480.0
2025-01-23 09:30:00,365.86,366.23,364.28,365.66,10811.0,361.9775,362.3436,360.4143,361.7796,10811.0
2025-01-23 09:40:00,364.3,365.34,364.28,364.79,5800.0,360.434,361.463,360.4143,360.9188,5800.0
2025-01-23 09:50:00,364.74,365.54,364.38,364.6,13673.0,360.8694,361.6609,360.5132,360.7309,13673.0
2025-01-23 10:00:00,364.6,365.8,364.58,365.8,22230.0,360.7309,361.9181,360.7111,361.9181,22230.0
2025-01-23 10:10:00,365.8,365.85,364.85,364.93,7816.0,361.9181,361.9676,360.9782,361.0574,7816.0
2025-01-23 10:20:00,364.93,365.33,364.55,365.33,4361.0,361.0574,361.4531,360.6814,361.4531,4361.0
2025-01-23 10:30:00,365.39,365.62,365.14,365.44,1977.0,361.5125,361.74,361.2651,361.5619,1977.0
2025-01-23 10:40:00,365.35,365.7,365.17,365.55,2841.0,361.4729,361.8192,361.2948,361.6708,2841.0
2025-01-23 10:50:00,365.89,366.02,365.75,365.81,4637.0,362.0072,362.1358,361.8687,361.928,4637.0
2025-01-23 11:00:00,365.81,366.68,365.62,366.47,15301.0,361.928,362.7888,361.74,362.581,15301.0
2025-01-23 11:10:00,366.21,366.88,365.83,366.54,5861.0,362.3238,362.9867,361.9478,362.6503,5861.0
2025-01-23 11:20:00,366.63,367.16,366.63,367.15,6886.0,362.7393,363.2637,362.7393,363.2538,6886.0
2025-01-23 11:30:00,366.99,367.42,366.77,367.38,7580.0,363.0955,363.5209,362.8778,363.4814,7580.0
2025-01-23 11:40:00,367.31,367.31,366.74,367.22,2471.0,363.4121,363.4121,362.8482,363.3231,2471.0
2025-01-23 11:50:00,367.22,367.43,367.01,367.43,18162.0,363.3231,363.5308,363.1153,363.5308,18162.0
2025-01-23 12:00:00,367.27,367.75,367.0,367.5,16256.0,363.3725,363.8474,363.1054,363.6001,16256.0
2025-01-23 12:10:00,367.64,367.86,367.55,367.7,17428.0,363.7386,363.9563,363.6496,363.798,17428.0
2025-01-23 12:20:00,367.75,368.28,367.71,367.87,12286.0,363.8474,364.3718,363.8079,363.9662,12286.0
2025-01-23 12:30:00,367.99,368.21,367.92,368.15,4423.0,364.0849,364.3026,364.0156,364.2432,4423.0
2025-01-23 12:40:00,368.15,368.31,367.94,368.0,8744.0,364.2432,364.4015,364.0354,364.0948,8744.0
2025-01-23 12:50:00,368.03,368.17,367.79,368.06,5423.0,364.1245,364.263,363.887,364.1541,5423.0
2025-01-23 13:00:00,368.06,368.3,368.01,368.1,17440.0,364.1541,364.3916,364.1047,364.1937,17440.0
2025-01-23 13:10:00,368.12,368.33,368.03,368.27,9300.0,364.2135,364.4213,364.1245,364.3619,9300.0
2025-01-23 13:20:00,368.21,368.33,367.84,367.99,5579.0,364.3026,364.4213,363.9365,364.0849,5579.0
2025-01-23 13:30:00,368.0,368.08,367.76,367.85,4024.0,364.0948,364.1739,363.8573,363.9464,4024.0
2025-01-23 13:40:00,367.92,368.04,367.84,367.93,4368.0,364.0156,364.1344,363.9365,364.0255,4368.0
2025-01-23 13:50:00,368.05,368.16,367.64,367.87,11655.0,364.1443,364.2531,363.7386,363.9662,11655.0
2025-01-23 14:00:00,367.66,367.88,367.31,367.88,11062.0,363.7584,363.9761,363.4121,363.9761,11062.0
2025-01-23 14:10:00,367.73,367.74,367.28,367.5,3048.0,363.8276,363.8375,363.3824,363.6001,3048.0
2025-01-23 14:20:00,367.32,367.62,367.17,367.26,3467.0,363.422,363.7188,363.2736,363.3626,3467.0
2025-01-23 14:30:00,367.26,367.33,366.91,367.1,5338.0,363.3626,363.4319,363.0163,363.2043,5338.0
2025-01-23 14:40:00,367.1,367.6,366.72,367.57,28292.0,363.2043,363.699,362.8284,363.6693,28292.0
2025-01-23 14:50:00,367.6,367.7,367.32,367.7,2776.0,363.699,363.798,363.422,363.798,2776.0
2025-01-23 15:00:00,367.59,367.62,367.38,367.62,7556.0,363.6891,363.7188,363.4814,363.7188,7556.0
2025-01-23 15:10:00,367.64,367.79,367.36,367.79,35759.0,363.7386,363.887,363.4616,363.887,35759.0
2025-01-23 15:20:00,367.92,368.09,367.44,367.6,18977.0,364.0156,364.1838,363.5407,363.699,18977.0
2025-01-23 15:30:00,367.5,367.7,367.33,367.45,20072.0,363.6001,363.798,363.4319,363.5506,20072.0
2025-01-23 15:40:00,367.43,367.91,367.4,367.88,16509.0,363.5308,364.0057,363.5011,363.9761,16509.0
2025-01-23 15:50:00,367.99,369.48,367.66,368.89,83261.0,364.0849,365.5591,363.7584,364.9753,83261.0
2025-01-24 09:30:00,370.2,374.31,370.2,372.36,27680.0,366.2714,370.3378,366.2714,368.4085,27680.0
2025-01-24 09:40:00,372.69,372.69,369.18,369.86,8007.0,368.735,368.735,365.2623,365.935,8007.0
2025-01-24 09:50:00,369.91,369.91,367.84,367.94,4578.0,365.9845,365.9845,363.9365,364.0354,4578.0
2025-01-24 10:00:00,369.36,369.96,368.07,368.07,7193.0,365.4403,366.034,364.164,364.164,7193.0
2025-01-24 10:10:00,369.53,369.53,368.06,368.83,6645.0,365.6085,365.6085,364.1541,364.916,6645.0
2025-01-24 10:20:00,368.56,368.75,367.75,368.0,4090.0,364.6488,364.8368,363.8474,364.0948,4090.0
2025-01-24 10:30:00,367.8,368.22,367.17,367.65,1976.0,363.8969,364.3124,363.2736,363.7485,1976.0
2025-01-24 10:40:00,367.65,367.7,367.03,367.15,1985.0,363.7485,363.798,363.1351,363.2538,1985.0
2025-01-24 10:50:00,367.34,367.57,366.43,366.61,3518.0,363.4418,363.6693,362.5414,362.7195,3518.0
2025-01-24 11:00:00,366.59,367.52,366.56,367.52,4022.0,362.6997,363.6199,362.6701,363.6199,4022.0
2025-01-24 11:10:00,367.51,367.55,366.93,366.93,1841.0,363.61,363.6496,363.0361,363.0361,1841.0
2025-01-24 11:20:00,366.88,367.6,366.84,367.29,4137.0,362.9867,363.699,362.9471,363.3923,4137.0
2025-01-24 11:30:00,367.15,367.59,367.0,367.29,3177.0,363.2538,363.6891,363.1054,363.3923,3177.0
2025-01-24 11:40:00,367.29,367.32,366.8,367.25,3957.0,363.3923,363.422,362.9075,363.3527,3957.0
2025-01-24 11:50:00,367.22,367.22,366.73,366.95,2299.0,363.3231,363.3231,362.8383,363.0559,2299.0
2025-01-24 12:00:00,366.72,367.65,366.72,367.65,2632.0,362.8284,363.7485,362.8284,363.7485,2632.0
2025-01-24 12:10:00,367.46,367.76,367.11,367.12,2875.0,363.5605,363.8573,363.2142,363.2241,2875.0
2025-01-24 12:20:00,367.41,367.51,366.95,366.95,3917.0,363.511,363.61,363.0559,363.0559,3917.0
2025-01-24 12:30:00,366.96,367.11,366.61,366.79,7445.0,363.0658,363.2142,362.7195,362.8976,7445.0
2025-01-24 12:40:00,366.79,367.37,366.54,367.36,12846.0,362.8976,363.4715,362.6503,363.4616,12846.0
2025-01-24 12:50:00,367.54,367.54,366.93,367.1,3953.0,363.6397,363.6397,363.0361,363.2043,3953.0
2025-01-24 13:00:00,367.18,368.1,367.17,367.53,6751.0,363.2835,364.1937,363.2736,363.6298,6751.0
2025-01-24 13:10:00,367.76,367.86,367.39,367.45,2111.0,363.8573,363.9563,363.4913,363.5506,2111.0
2025-01-24 13:20:00,367.52,368.16,367.42,367.86,3782.0,363.6199,364.2531,363.5209,363.9563,3782.0
2025-01-24 13:30:00,367.9,367.9,367.42,367.58,1975.0,363.9958,363.9958,363.5209,363.6792,1975.0
2025-01-24 13:40:00,367.6,367.6,367.45,367.45,600.0,363.699,363.699,363.5506,363.5506,600.0
2025-01-24 13:50:00,367.6,368.17,367.39,368.17,3374.0,363.699,364.263,363.4913,364.263,3374.0
2025-01-24 14:00:00,367.94,368.3,367.74,368.17,3856.0,364.0354,364.3916,363.8375,364.263,3856.0
2025-01-24 14:10:00,368.1,368.24,367.81,368.19,2700.0,364.1937,364.3322,363.9068,364.2828,2700.0
2025-01-24 14:20:00,368.1,368.9,367.85,367.85,7449.0,364.1937,364.9852,363.9464,363.9464,7449.0
2025-01-24 14:30:00,368.0,368.21,367.52,367.75,4769.0,364.0948,364.3026,363.6199,363.8474,4769.0
2025-01-24 14:40:00,367.71,368.22,367.7,367.85,3390.0,363.8079,364.3124,363.798,363.9464,3390.0
2025-01-24 14:50:00,368.16,368.51,367.82,367.82,4184.0,364.2531,364.5994,363.9167,363.9167,4184.0
2025-01-24 15:00:00,367.97,368.05,367.52,367.59,6000.0,364.0651,364.1443,363.6199,363.6891,6000.0
2025-01-24 15:10:00,367.51,367.51,367.2,367.2,2364.0,363.61,363.61,363.3033,363.3033,2364.0
2025-01-24 15:20:00,367.16,367.27,366.9,366.9,3357.0,363.2637,363.3725,363.0065,363.0065,3357.0
2025-01-24 15:30:00,367.34,367.34,366.83,366.94,5841.0,363.4418,363.4418,362.9372,363.046,5841.0
2025-01-24 15:40:00,367.05,367.45,366.88,367.35,17433.0,363.1549,363.5506,362.9867,363.4517,17433.0
2025-01-24 15:50:00,367.61,368.22,367.34,367.53,61335.0,363.7089,364.3124,363.4418,363.6298,61335.0
2025-01-27 09:30:00,360.0,360.0,345.45,345.46,62520.0,356.1797,356.1797,341.7841,341.794,62520.0
2025-01-27 09:40:00,345.86,349.23,345.03,346.24,15195.0,342.1897,345.524,341.3685,342.5657,15195.0
2025-01-27 09:50:00,347.15,349.34,347.05,348.57,36794.0,343.466,345.6328,343.3671,344.871,36794.0
2025-01-27 10:00:00,348.57,349.18,346.67,348.31,22133.0,344.871,345.4745,342.9911,344.6137,22133.0
2025-01-27 10:10:00,348.48,348.76,347.04,347.31,8646.0,344.7819,345.059,343.3572,343.6243,8646.0
2025-01-27 10:20:00,347.21,348.04,347.08,347.82,9237.0,343.5254,344.3466,343.3968,344.1289,9237.0
2025-01-27 10:30:00,347.72,347.98,346.97,347.37,7957.0,344.03,344.2872,343.288,343.6837,7957.0
2025-01-27 10:40:00,347.41,349.51,347.4,348.39,7615.0,343.7233,345.801,343.7134,344.6929,7615.0
2025-01-27 10:50:00,348.86,350.0,348.85,349.42,7333.0,345.1579,346.2858,345.148,345.712,7333.0
2025-01-27 11:00:00,349.16,349.16,348.62,348.99,7129.0,345.4547,345.4547,344.9204,345.2865,7129.0
2025-01-27 11:10:00,348.99,349.75,348.9,349.0,6619.0,345.2865,346.0385,345.1975,345.2964,6619.0
2025-01-27 11:20:00,348.95,349.53,348.56,349.07,15310.0,345.2469,345.8208,344.8611,345.3657,15310.0
2025-01-27 11:30:00,348.72,348.97,348.02,348.02,7688.0,345.0194,345.2667,344.3268,344.3268,7688.0
2025-01-27 11:40:00,347.74,348.24,347.5,348.17,8930.0,344.0498,344.5445,343.8123,344.4752,8930.0
2025-01-27 11:50:00,347.79,348.24,347.09,348.24,10330.0,344.0993,344.5445,343.4067,344.5445,10330.0
2025-01-27 12:00:00,348.11,350.0,348.0,349.8,14926.0,344.4159,346.2858,344.307,346.0879,14926.0
2025-01-27 12:10:00,350.0,350.41,349.83,350.07,13206.0,346.2858,346.6914,346.1176,346.3551,13206.0
2025-01-27 12:20:00,350.08,350.79,349.93,350.79,10573.0,346.3649,347.0674,346.2165,347.0674,10573.0
2025-01-27 12:30:00,350.53,351.41,350.15,351.08,7526.0,346.8102,347.6808,346.4342,347.3543,7526.0
2025-01-27 12:40:00,351.08,351.08,350.77,351.05,2844.0,347.3543,347.3543,347.0476,347.3247,2844.0
2025-01-27 12:50:00,350.77,350.97,349.41,350.19,10713.0,347.0476,347.2455,345.7021,346.4738,10713.0
2025-01-27 13:00:00,350.19,350.19,348.85,348.94,8355.0,346.4738,346.4738,345.148,345.237,8355.0
2025-01-27 13:10:00,348.85,348.85,347.92,348.45,5312.0,345.148,345.148,344.2279,344.7522,5312.0
2025-01-27 13:20:00,348.3,348.37,346.99,346.99,19164.0,344.6038,344.6731,343.3077,343.3077,19164.0
2025-01-27 13:30:00,347.13,347.85,346.71,346.71,8572.0,343.4463,344.1586,343.0307,343.0307,8572.0
2025-01-27 13:40:00,346.83,347.5,346.83,347.19,17580.0,343.1494,343.8123,343.1494,343.5056,17580.0
2025-01-27 13:50:00,347.46,347.47,346.26,346.66,10311.0,343.7728,343.7826,342.5855,342.9812,10311.0
2025-01-27 14:00:00,346.39,347.16,346.13,346.37,20352.0,342.7141,343.4759,342.4569,342.6943,20352.0
2025-01-27 14:10:00,346.4,347.78,346.27,347.06,16037.0,342.724,344.0894,342.5954,343.377,16037.0
2025-01-27 14:20:00,347.44,348.66,347.44,348.66,8864.0,343.753,344.96,343.753,344.96,8864.0
2025-01-27 14:30:00,348.63,349.44,348.36,349.44,8789.0,344.9303,345.7317,344.6632,345.7317,8789.0
2025-01-27 14:40:00,349.78,349.79,348.24,348.38,11170.0,346.0681,346.078,344.5445,344.683,11170.0
2025-01-27 14:50:00,348.37,348.43,347.51,347.6,9950.0,344.6731,344.7325,343.8222,343.9113,9950.0
2025-01-27 15:00:00,347.52,348.19,347.15,348.0,13609.0,343.8321,344.495,343.466,344.307,13609.0
2025-01-27 15:10:00,348.0,349.5,348.0,349.44,13145.0,344.307,345.7911,344.307,345.7317,13145.0
2025-01-27 15:20:00,349.38,349.59,349.15,349.28,6196.0,345.6724,345.8801,345.4448,345.5734,6196.0
2025-01-27 15:30:00,349.38,349.68,349.08,349.68,11121.0,345.6724,345.9692,345.3756,345.9692,11121.0
2025-01-27 15:40:00,349.76,350.17,349.41,349.99,13276.0,346.0483,346.454,345.7021,346.2759,13276.0
2025-01-27 15:50:00,350.14,350.68,348.06,348.98,77860.0,346.4243,346.9586,344.3664,345.2766,77860.0
2025-01-28 09:30:00,347.81,351.6,346.0,351.29,30377.0,344.119,347.8688,342.3282,347.5621,30377.0
2025-01-28 09:40:00,351.93,352.0,348.63,349.03,17747.0,348.1953,348.2646,344.9303,345.3261,17747.0
2025-01-28 09:50:00,348.61,349.07,347.43,348.65,10474.0,344.9105,345.3657,343.7431,344.9501,10474.0
2025-01-28 10:00:00,348.61,349.34,348.01,349.12,12488.0,344.9105,345.6328,344.3169,345.4151,12488.0
2025-01-28 10:10:00,348.66,350.32,348.49,349.81,14831.0,344.96,346.6024,344.7918,346.0978,14831.0
2025-01-28 10:20:00,349.32,349.88,349.12,349.5,5311.0,345.613,346.1671,345.4151,345.7911,5311.0
2025-01-28 10:30:00,349.44,350.12,349.19,349.5,6827.0,345.7317,346.4045,345.4844,345.7911,6827.0
2025-01-28 10:40:00,349.58,349.58,348.86,349.28,7918.0,345.8703,345.8703,345.1579,345.5734,7918.0
2025-01-28 10:50:00,349.06,349.67,348.8,348.8,11240.0,345.3558,345.9593,345.0985,345.0985,11240.0
2025-01-28 11:00:00,348.95,349.11,348.16,348.78,6093.0,345.2469,345.4052,344.4653,345.0787,6093.0
2025-01-28 11:10:00,348.93,349.25,348.53,348.82,7946.0,345.2272,345.5438,344.8314,345.1183,7946.0
2025-01-28 11:20:00,348.82,349.11,347.73,348.07,15243.0,345.1183,345.4052,344.0399,344.3763,15243.0
2025-01-28 11:30:00,348.06,348.07,347.13,347.33,6353.0,344.3664,344.3763,343.4463,343.6441,6353.0
2025-01-28 11:40:00,347.32,347.96,347.32,347.92,3774.0,343.6342,344.2674,343.6342,344.2279,3774.0
2025-01-28 11:50:00,347.96,348.1,346.31,346.83,8480.0,344.2674,344.406,342.635,343.1494,8480.0
2025-01-28 12:00:00,346.82,347.14,345.33,346.45,20475.0,343.1395,343.4561,341.6654,342.7735,20475.0
2025-01-28 12:10:00,346.62,347.9,346.61,347.32,9986.0,342.9417,344.2081,342.9318,343.6342,9986.0
2025-01-28 12:20:00,347.24,347.29,346.22,346.67,9328.0,343.5551,343.6046,342.5459,342.9911,9328.0
2025-01-28 12:30:00,346.67,347.27,346.44,346.5,9662.0,342.9911,343.5848,342.7636,342.8229,9662.0
2025-01-28 12:40:00,346.34,346.57,346.12,346.52,5476.0,342.6646,342.8922,342.447,342.8427,5476.0
2025-01-28 12:50:00,346.57,347.24,346.51,347.03,3646.0,342.8922,343.5551,342.8328,343.3473,3646.0
2025-01-28 13:00:00,347.03,347.26,346.95,347.17,3556.0,343.3473,343.5749,343.2682,343.4858,3556.0
2025-01-28 13:10:00,347.24,347.68,347.21,347.24,5615.0,343.5551,343.9904,343.5254,343.5551,5615.0
2025-01-28 13:20:00,347.21,347.3,347.01,347.01,5499.0,343.5254,343.6145,343.3275,343.3275,5499.0
2025-01-28 13:30:00,347.12,347.82,347.08,347.81,2885.0,343.4364,344.1289,343.3968,344.119,2885.0
2025-01-28 13:40:00,347.65,347.98,347.52,347.84,4197.0,343.9607,344.2872,343.8321,344.1487,4197.0
2025-01-28 13:50:00,347.84,348.18,347.73,347.76,4543.0,344.1487,344.4851,344.0399,344.0696,4543.0
2025-01-28 14:00:00,347.84,347.9,347.57,347.9,4642.0,344.1487,344.2081,343.8816,344.2081,4642.0
2025-01-28 14:10:00,347.91,348.4,347.83,348.4,3337.0,344.218,344.7028,344.1388,344.7028,3337.0
2025-01-28 14:20:00,348.44,349.09,348.15,348.83,5294.0,344.7424,345.3855,344.4554,345.1282,5294.0
2025-01-28 14:30:00,348.83,349.37,348.68,349.37,2285.0,345.1282,345.6625,344.9798,345.6625,2285.0
2025-01-28 14:40:00,349.42,350.03,349.34,350.03,4339.0,345.712,346.3155,345.6328,346.3155,4339.0
2025-01-28 14:50:00,349.98,350.4,349.76,349.91,15117.0,346.266,346.6816,346.0483,346.1968,15117.0
2025-01-28 15:00:00,349.95,350.35,349.75,350.17,5179.0,346.2363,346.6321,346.0385,346.454,5179.0
2025-01-28 15:10:00,350.11,350.52,350.05,350.41,7269.0,346.3946,346.8003,346.3353,346.6914,7269.0
2025-01-28 15:20:00,350.54,350.69,350.23,350.28,8623.0,346.8201,346.9685,346.5134,346.5628,8623.0
2025-01-28 15:30:00,350.2,350.35,349.48,349.74,9912.0,346.4837,346.6321,345.7713,346.0286,9912.0
2025-01-28 15:40:00,349.73,350.39,349.69,349.79,18200.0,346.0187,346.6717,345.9791,346.078,18200.0
2025-01-28 15:50:00,350.01,350.85,349.89,350.32,58762.0,346.2957,347.1268,346.177,346.6024,58762.0
2025-01-29 09:30:00,351.57,352.73,351.52,352.68,9640.0,347.8391,348.9868,347.7897,348.9374,9640.0
2025-01-29 09:40:00,352.74,352.74,351.43,352.46,5902.0,348.9967,348.9967,347.7006,348.7197,5902.0
2025-01-29 09:50:00,352.5,353.17,352.46,352.91,24976.0,348.7593,349.4222,348.7197,349.1649,24976.0
2025-01-29 10:00:00,352.78,354.65,352.56,354.44,21659.0,349.0363,350.8865,348.8186,350.6787,21659.0
2025-01-29 10:10:00,354.41,355.39,353.99,355.38,13553.0,350.649,351.6186,350.2335,351.6087,13553.0
2025-01-29 10:20:00,355.39,356.97,355.39,356.42,9203.0,351.6186,353.1818,351.6186,352.6377,9203.0
2025-01-29 10:30:00,355.82,356.44,355.82,356.29,2231.0,352.044,352.6575,352.044,352.509,2231.0
2025-01-29 10:40:00,356.56,356.91,354.65,355.22,5755.0,352.7762,353.1225,350.8865,351.4504,5755.0
2025-01-29 10:50:00,355.27,355.75,354.89,355.22,5031.0,351.4999,351.9748,351.1239,351.4504,5031.0
2025-01-29 11:00:00,355.31,355.31,354.79,355.0,10247.0,351.5394,351.5394,351.025,351.2327,10247.0
2025-01-29 11:10:00,355.0,355.28,354.73,354.85,27791.0,351.2327,351.5098,350.9656,351.0843,27791.0
2025-01-29 11:20:00,354.74,355.17,354.61,355.01,24582.0,350.9755,351.4009,350.8469,351.2426,24582.0
2025-01-29 11:30:00,355.04,355.25,354.89,355.13,7510.0,351.2723,351.4801,351.1239,351.3614,7510.0
2025-01-29 11:40:00,355.12,355.24,354.67,355.12,10372.0,351.3515,351.4702,350.9062,351.3515,10372.0
2025-01-29 11:50:00,355.12,355.49,355.12,355.41,1200.0,351.3515,351.7175,351.3515,351.6384,1200.0
2025-01-29 12:00:00,355.34,355.86,355.16,355.16,3508.0,351.5691,352.0836,351.391,351.391,3508.0
2025-01-29 12:10:00,355.09,355.58,354.88,355.49,4435.0,351.3218,351.8066,351.114,351.7175,4435.0
2025-01-29 12:20:00,355.6,355.9,355.38,355.63,1715.0,351.8264,352.1232,351.6087,351.8561,1715.0
2025-01-29 12:30:00,355.63,356.27,355.61,356.01,2264.0,351.8561,352.4893,351.8363,352.232,2264.0
2025-01-29 12:40:00,356.05,356.05,355.47,355.61,3781.0,352.2716,352.2716,351.6978,351.8363,3781.0
2025-01-29 12:50:00,355.75,355.77,355.67,355.67,380.0,351.9748,351.9946,351.8956,351.8956,380.0
2025-01-29 13:00:00,355.78,355.78,355.29,355.54,2254.0,352.0045,352.0045,351.5197,351.767,2254.0
2025-01-29 13:10:00,355.91,355.91,355.28,355.39,2348.0,352.1331,352.1331,351.5098,351.6186,2348.0
2025-01-29 13:20:00,355.76,355.76,355.38,355.6,3397.0,351.9847,351.9847,351.6087,351.8264,3397.0
2025-01-29 13:30:00,355.56,355.56,355.22,355.22,938.0,351.7868,351.7868,351.4504,351.4504,938.0
2025-01-29 13:40:00,355.21,355.7,355.13,355.7,1481.0,351.4405,351.9253,351.3614,351.9253,1481.0
2025-01-29 13:50:00,355.64,355.72,355.41,355.57,2859.0,351.8659,351.9451,351.6384,351.7967,2859.0
2025-01-29 14:00:00,355.33,355.5,354.65,355.11,13212.0,351.5592,351.7274,350.8865,351.3416,13212.0
2025-01-29 14:10:00,355.17,355.82,354.85,355.5,31734.0,351.4009,352.044,351.0843,351.7274,31734.0
2025-01-29 14:20:00,355.47,355.47,354.96,355.42,7240.0,351.6978,351.6978,351.1932,351.6483,7240.0
2025-01-29 14:30:00,355.49,356.76,355.49,356.76,6708.0,351.7175,352.9741,351.7175,352.9741,6708.0
2025-01-29 14:40:00,356.5,358.06,356.5,357.48,4886.0,352.7168,354.2603,352.7168,353.6864,4886.0
2025-01-29 14:50:00,357.42,357.79,356.9,356.91,8703.0,353.6271,353.9931,353.1126,353.1225,8703.0
2025-01-29 15:00:00,356.93,356.93,355.22,355.96,4546.0,353.1423,353.1423,351.4504,352.1826,4546.0
2025-01-29 15:10:00,356.05,356.05,355.22,355.67,10293.0,352.2716,352.2716,351.4504,351.8956,10293.0
2025-01-29 15:20:00,355.73,357.13,355.73,356.91,7597.0,351.955,353.3401,351.955,353.1225,7597.0
2025-01-29 15:30:00,357.02,357.28,355.52,355.54,10070.0,353.2313,353.4885,351.7472,351.767,10070.0
2025-01-29 15:40:00,355.5,356.02,354.58,355.11,11217.0,351.7274,352.2419,350.8172,351.3416,11217.0
2025-01-29 15:50:00,355.5,356.24,353.79,354.16,65007.0,351.7274,352.4596,350.0356,350.4017,65007.0
2025-01-30 09:30:00,357.06,358.75,356.88,358.75,25185.0,353.2709,354.9429,353.0928,354.9429,25185.0
2025-01-30 09:40:00,359.03,359.05,357.53,358.43,5307.0,355.22,355.2398,353.7359,354.6263,5307.0
2025-01-30 09:50:00,358.49,359.5,358.49,359.25,5909.0,354.6857,355.685,354.6857,355.4376,5909.0
2025-01-30 10:00:00,359.64,360.57,359.53,360.19,8919.0,355.8235,356.7436,355.7147,356.3677,8919.0
2025-01-30 10:10:00,360.11,361.39,360.05,360.96,5245.0,356.2885,357.5549,356.2291,357.1295,5245.0
2025-01-30 10:20:00,360.89,361.29,360.81,360.9,6064.0,357.0602,357.456,356.9811,357.0701,6064.0
2025-01-30 10:30:00,360.9,362.19,360.54,362.19,8066.0,357.0701,358.3464,356.7139,358.3464,8066.0
2025-01-30 10:40:00,362.05,363.05,361.7,362.5,1991.0,358.2079,359.1973,357.8616,358.6531,1991.0
2025-01-30 10:50:00,362.97,362.97,361.24,361.24,5283.0,359.1182,359.1182,357.4065,357.4065,5283.0
2025-01-30 11:00:00,361.44,361.75,361.07,361.07,7407.0,357.6044,357.9111,357.2383,357.2383,7407.0
2025-01-30 11:10:00,361.52,361.56,361.07,361.56,9397.0,357.6835,357.7231,357.2383,357.7231,9397.0
2025-01-30 11:20:00,361.66,362.0,361.38,362.0,6120.0,357.8221,358.1585,357.545,358.1585,6120.0
2025-01-30 11:30:00,361.89,362.52,361.88,362.45,8419.0,358.0496,358.6729,358.0397,358.6037,8419.0
2025-01-30 11:40:00,362.48,362.49,361.51,362.21,12440.0,358.6334,358.6433,357.6737,358.3662,12440.0
2025-01-30 11:50:00,362.22,362.73,361.98,362.4,15521.0,358.3761,358.8807,358.1387,358.5542,15521.0
2025-01-30 12:00:00,362.59,362.78,361.63,361.81,11742.0,358.7422,358.9302,357.7924,357.9705,11742.0
2025-01-30 12:10:00,361.56,361.56,359.76,360.03,2521.0,357.7231,357.7231,355.9422,356.2094,2521.0
2025-01-30 12:20:00,360.1,360.44,359.0,359.31,7087.0,356.2786,356.615,355.1903,355.497,7087.0
2025-01-30 12:30:00,359.27,359.8,359.14,359.8,2170.0,355.4574,355.9818,355.3288,355.9818,2170.0
2025-01-30 12:40:00,359.82,360.18,359.33,359.58,6242.0,356.0016,356.3578,355.5168,355.7641,6242.0
2025-01-30 12:50:00,359.55,360.09,359.55,359.86,3479.0,355.7345,356.2687,355.7345,356.0412,3479.0
2025-01-30 13:00:00,359.72,360.81,359.72,360.77,3964.0,355.9026,356.9811,355.9026,356.9415,3964.0
2025-01-30 13:10:00,360.61,360.76,360.31,360.48,8743.0,356.7832,356.9316,356.4864,356.6546,8743.0
2025-01-30 13:20:00,360.35,361.02,360.35,360.95,5496.0,356.526,357.1889,356.526,357.1196,5496.0
2025-01-30 13:30:00,360.95,361.39,360.82,361.28,8116.0,357.1196,357.5549,356.991,357.4461,8116.0
2025-01-30 13:40:00,361.29,362.08,361.28,362.08,6674.0,357.456,358.2376,357.4461,358.2376,6674.0
2025-01-30 13:50:00,362.04,362.55,361.91,362.53,10021.0,358.198,358.7026,358.0694,358.6828,10021.0
2025-01-30 14:00:00,362.52,362.55,361.42,361.46,16991.0,358.6729,358.7026,357.5846,357.6242,16991.0
2025-01-30 14:10:00,361.4,361.67,361.29,361.5,11283.0,357.5648,357.832,357.456,357.6638,11283.0
2025-01-30 14:20:00,361.48,361.5,360.8,360.86,2626.0,357.644,357.6638,356.9712,357.0306,2626.0
2025-01-30 14:30:00,360.95,361.21,360.87,360.87,7862.0,357.1196,357.3768,357.0404,357.0404,7862.0
2025-01-30 14:40:00,360.68,361.14,360.42,360.83,4144.0,356.8525,357.3076,356.5952,357.0009,4144.0
2025-01-30 14:50:00,360.69,360.69,360.36,360.56,2419.0,356.8624,356.8624,356.5359,356.7337,2419.0
2025-01-30 15:00:00,360.47,360.74,360.32,360.73,2783.0,356.6447,356.9118,356.4963,356.9019,2783.0
2025-01-30 15:10:00,360.65,360.65,360.07,360.45,15594.0,356.8228,356.8228,356.2489,356.6249,15594.0
2025-01-30 15:20:00,360.46,360.98,360.41,360.97,32027.0,356.6348,357.1493,356.5853,357.1394,32027.0
2025-01-30 15:30:00,360.75,361.32,359.37,359.38,33981.0,356.9217,357.4857,355.5564,355.5663,33981.0
2025-01-30 15:40:00,359.18,359.21,357.38,359.07,14522.0,355.3684,355.3981,353.5875,355.2595,14522.0
2025-01-30 15:50:00,359.23,360.11,358.99,359.68,88658.0,355.4178,356.2885,355.1804,355.8631,88658.0
2025-01-31 09:30:00,360.5,361.7,359.23,360.31,13026.0,356.6744,357.8616,355.4178,356.4864,13026.0
2025-01-31 09:40:00,360.76,361.67,359.5,359.5,5994.0,356.9316,357.832,355.685,355.685,5994.0
2025-01-31 09:50:00,359.38,360.08,359.38,359.84,3018.0,355.5663,356.2588,355.5663,356.0214,3018.0
2025-01-31 10:00:00,359.4,359.49,358.57,359.23,1985.0,355.586,355.6751,354.7649,355.4178,1985.0
2025-01-31 10:10:00,359.24,359.34,358.69,359.31,3050.0,355.4277,355.5267,354.8836,355.497,3050.0
2025-01-31 10:20:00,359.19,359.98,359.06,359.93,2947.0,355.3783,356.1599,355.2497,356.1104,2947.0
2025-01-31 10:30:00,359.8,360.49,359.8,360.31,2926.0,355.9818,356.6645,355.9818,356.4864,2926.0
2025-01-31 10:40:00,360.31,360.52,360.19,360.4,2668.0,356.4864,356.6942,356.3677,356.5754,2668.0
2025-01-31 10:50:00,360.38,360.45,359.86,360.06,3016.0,356.5556,356.6249,356.0412,356.239,3016.0
2025-01-31 11:00:00,359.81,360.35,359.75,360.35,2218.0,355.9917,356.526,355.9323,356.526,2218.0
2025-01-31 11:10:00,360.42,361.13,360.1,360.39,4218.0,356.5952,357.2977,356.2786,356.5655,4218.0
2025-01-31 11:20:00,360.23,360.44,359.89,359.89,826.0,356.4072,356.615,356.0708,356.0708,826.0
2025-01-31 11:30:00,359.8,360.08,359.67,360.08,3224.0,355.9818,356.2588,355.8532,356.2588,3224.0
2025-01-31 11:40:00,360.23,360.35,359.42,359.65,1806.0,356.4072,356.526,355.6058,355.8334,1806.0
2025-01-31 11:50:00,359.67,359.67,359.33,359.33,887.0,355.8532,355.8532,355.5168,355.5168,887.0
2025-01-31 12:00:00,359.17,359.43,358.95,359.17,4422.0,355.3585,355.6157,355.1408,355.3585,4422.0
2025-01-31 12:10:00,359.17,360.2,358.93,360.2,2560.0,355.3585,356.3776,355.121,356.3776,2560.0
2025-01-31 12:20:00,360.05,360.09,359.89,359.99,605.0,356.2291,356.2687,356.0708,356.1698,605.0
2025-01-31 12:30:00,360.2,360.84,360.2,360.82,1997.0,356.3776,357.0108,356.3776,356.991,1997.0
2025-01-31 12:40:00,360.83,361.53,360.74,361.23,5608.0,357.0009,357.6934,356.9118,357.3966,5608.0
2025-01-31 12:50:00,361.25,361.64,360.87,361.27,5976.0,357.4164,357.8023,357.0404,357.4362,5976.0
2025-01-31 13:00:00,361.47,361.69,361.26,361.47,2589.0,357.6341,357.8517,357.4263,357.6341,2589.0
2025-01-31 13:10:00,361.27,361.3,360.28,360.36,6244.0,357.4362,357.4659,356.4567,356.5359,6244.0
2025-01-31 13:20:00,360.59,360.59,359.17,359.24,2291.0,356.7634,356.7634,355.3585,355.4277,2291.0
2025-01-31 13:30:00,358.74,358.8,356.65,357.65,4113.0,354.933,354.9924,352.8652,353.8546,4113.0
2025-01-31 13:40:00,358.14,358.3,357.74,358.16,3778.0,354.3394,354.4977,353.9437,354.3592,3778.0
2025-01-31 13:50:00,358.16,358.31,357.82,358.04,2003.0,354.3592,354.5076,354.0228,354.2405,2003.0
2025-01-31 14:00:00,357.88,357.9,356.88,357.02,14343.0,354.0822,354.102,353.0928,353.2313,14343.0
2025-01-31 14:10:00,357.18,357.55,356.99,357.16,6303.0,353.3896,353.7557,353.2016,353.3698,6303.0
2025-01-31 14:20:00,357.3,357.76,357.3,357.76,1687.0,353.5083,353.9634,353.5083,353.9634,1687.0
2025-01-31 14:30:00,358.32,358.32,357.75,357.84,2354.0,354.5175,354.5175,353.9536,354.0426,2354.0
2025-01-31 14:40:00,357.9,357.9,356.71,357.15,3396.0,354.102,354.102,352.9246,353.3599,3396.0
2025-01-31 14:50:00,357.27,358.18,357.27,358.13,2530.0,353.4786,354.379,353.4786,354.3295,2530.0
2025-01-31 15:00:00,357.79,357.79,356.46,356.52,2391.0,353.9931,353.9931,352.6772,352.7366,2391.0
2025-01-31 15:10:00,356.56,357.41,356.48,357.27,3127.0,352.7762,353.6172,352.697,353.4786,3127.0
2025-01-31 15:20:00,356.99,357.31,356.6,356.72,3897.0,353.2016,353.5182,352.8158,352.9345,3897.0
2025-01-31 15:30:00,356.76,357.15,356.46,356.54,5019.0,352.9741,353.3599,352.6772,352.7564,5019.0
2025-01-31 15:40:00,356.7,357.41,356.64,357.4,3780.0,352.9147,353.6172,352.8553,353.6073,3780.0
2025-01-31 15:50:00,357.4,357.46,356.05,356.48,47505.0,353.6073,353.6666,352.2716,352.697,47505.0
2025-02-03 09:30:00,348.59,350.0,347.7,348.93,16825.0,344.8908,346.2858,344.0102,345.2272,16825.0
2025-02-03 09:40:00,348.57,348.68,346.51,346.53,5702.0,344.871,344.9798,342.8328,342.8526,5702.0
2025-02-03 09:50:00,346.31,346.31,344.11,345.75,13633.0,342.635,342.635,340.4583,342.0809,13633.0
2025-02-03 10:00:00,345.93,347.09,345.93,346.29,7233.0,342.259,343.4067,342.259,342.6152,7233.0
2025-02-03 10:10:00,346.18,346.18,344.35,344.35,11995.0,342.5063,342.5063,340.6958,340.6958,11995.0
2025-02-03 10:20:00,344.24,349.55,344.17,349.38,10778.0,340.5869,345.8406,340.5177,345.6724,10778.0
2025-02-03 10:30:00,349.91,350.6,349.48,349.81,8585.0,346.1968,346.8794,345.7713,346.0978,8585.0
2025-02-03 10:40:00,349.87,352.02,349.83,350.53,7226.0,346.1572,348.2844,346.1176,346.8102,7226.0
2025-02-03 10:50:00,350.98,351.67,350.62,351.39,4525.0,347.2554,347.9381,346.8992,347.661,4525.0
2025-02-03 11:00:00,351.4,351.91,349.97,351.17,6670.0,347.6709,348.1755,346.2561,347.4434,6670.0
2025-02-03 11:10:00,351.33,351.96,351.03,351.81,2913.0,347.6017,348.225,347.3049,348.0766,2913.0
2025-02-03 11:20:00,351.87,352.14,351.42,351.87,3656.0,348.136,348.4031,347.6907,348.136,3656.0
2025-02-03 11:30:00,351.87,352.17,351.55,352.17,3234.0,348.136,348.4328,347.8193,348.4328,3234.0
2025-02-03 11:40:00,352.15,352.21,351.12,351.8,5217.0,348.413,348.4723,347.3939,348.0667,5217.0
2025-02-03 11:50:00,351.59,352.0,350.81,350.88,2476.0,347.8589,348.2646,347.0872,347.1565,2476.0
2025-02-03 12:00:00,350.88,351.05,350.04,350.24,7167.0,347.1565,347.3247,346.3254,346.5233,7167.0
2025-02-03 12:10:00,350.77,350.77,349.7,349.97,2420.0,347.0476,347.0476,345.989,346.2561,2420.0
2025-02-03 12:20:00,349.96,350.93,349.96,350.34,4547.0,346.2462,347.2059,346.2462,346.6222,4547.0
2025-02-03 12:30:00,350.02,350.02,349.54,349.71,2376.0,346.3056,346.3056,345.8307,345.9989,2376.0
2025-02-03 12:40:00,349.76,349.96,348.83,348.83,3201.0,346.0483,346.2462,345.1282,345.1282,3201.0
2025-02-03 12:50:00,349.09,349.84,348.68,349.77,4340.0,345.3855,346.1275,344.9798,346.0582,4340.0
2025-02-03 13:00:00,349.44,349.88,348.5,349.28,4883.0,345.7317,346.1671,344.8017,345.5734,4883.0
2025-02-03 13:10:00,349.28,349.85,349.04,349.09,3330.0,345.5734,346.1374,345.336,345.3855,3330.0
2025-02-03 13:20:00,349.07,349.27,348.72,349.06,3818.0,345.3657,345.5635,345.0194,345.3558,3818.0
2025-02-03 13:30:00,348.83,349.22,348.52,349.16,8587.0,345.1282,345.5141,344.8215,345.4547,8587.0
2025-02-03 13:40:00,349.22,349.25,348.51,348.72,7017.0,345.5141,345.5438,344.8116,345.0194,7017.0
2025-02-03 13:50:00,348.89,349.89,348.89,349.3,5863.0,345.1876,346.177,345.1876,345.5932,5863.0
2025-02-03 14:00:00,349.33,349.83,349.33,349.7,3100.0,345.6229,346.1176,345.6229,345.989,3100.0
2025-02-03 14:10:00,349.65,349.99,349.41,349.88,5292.0,345.9395,346.2759,345.7021,346.1671,5292.0
2025-02-03 14:20:00,349.78,350.02,349.28,349.46,5059.0,346.0681,346.3056,345.5734,345.7515,5059.0
2025-02-03 14:30:00,349.46,349.99,349.36,349.58,6155.0,345.7515,346.2759,345.6526,345.8703,6155.0
2025-02-03 14:40:00,349.59,350.03,349.58,350.03,3882.0,345.8801,346.3155,345.8703,346.3155,3882.0
2025-02-03 14:50:00,350.05,350.16,349.36,349.66,8738.0,346.3353,346.4441,345.6526,345.9494,8738.0
2025-02-03 15:00:00,349.67,350.1,349.12,349.15,13296.0,345.9593,346.3847,345.4151,345.4448,13296.0
2025-02-03 15:10:00,349.12,349.46,348.98,349.34,10353.0,345.4151,345.7515,345.2766,345.6328,10353.0
2025-02-03 15:20:00,349.34,349.42,348.56,348.62,9713.0,345.6328,345.712,344.8611,344.9204,9713.0
2025-02-03 15:30:00,348.76,349.0,348.38,348.8,9934.0,345.059,345.2964,344.683,345.0985,9934.0
2025-02-03 15:40:00,348.81,349.22,348.67,349.22,13375.0,345.1084,345.5141,344.9699,345.5141,13375.0
2025-02-03 15:50:00,349.23,349.65,347.68,348.21,94110.0,345.524,345.9395,343.9904,344.5148,94110.0
2025-02-04 09:30:00,361.0,365.0,360.0,362.62,93871.0,357.1691,361.1266,356.1797,358.7719,93871.0
2025-02-04 09:40:00,362.13,367.98,361.83,367.45,31778.0,358.2871,364.075,357.9903,363.5506,31778.0
2025-02-04 09:50:00,367.57,368.6,363.76,363.76,29187.0,363.6693,364.6884,359.8998,359.8998,29187.0
2025-02-04 10:00:00,365.23,365.29,361.86,362.49,18403.0,361.3542,361.4135,358.0199,358.6433,18403.0
2025-02-04 10:10:00,362.5,362.68,361.0,361.49,28996.0,358.6531,358.8312,357.1691,357.6539,28996.0
2025-02-04 10:20:00,361.71,365.75,361.29,361.29,63398.0,357.8715,361.8687,357.456,357.456,63398.0
2025-02-04 10:30:00,361.0,364.48,360.0,364.45,16038.0,357.1691,360.6121,356.1797,360.5825,16038.0
2025-02-04 10:40:00,363.93,365.0,362.1,364.13,25451.0,360.068,361.1266,358.2574,360.2659,25451.0
2025-02-04 10:50:00,364.13,364.7,363.4,363.4,6712.0,360.2659,360.8298,359.5436,359.5436,6712.0
2025-02-04 11:00:00,363.48,364.66,363.48,364.58,5430.0,359.6227,360.7902,359.6227,360.7111,5430.0
2025-02-04 11:10:00,364.33,365.06,364.06,365.06,3217.0,360.4637,361.186,360.1966,361.186,3217.0
2025-02-04 11:20:00,365.41,366.82,365.29,366.58,22810.0,361.5323,362.9273,361.4135,362.6899,22810.0
2025-02-04 11:30:00,366.47,366.72,364.88,365.27,12809.0,362.581,362.8284,361.0079,361.3938,12809.0
2025-02-04 11:40:00,365.24,365.42,361.87,362.74,15099.0,361.3641,361.5422,358.0298,358.8906,15099.0
2025-02-04 11:50:00,362.34,362.67,361.24,362.13,15702.0,358.4948,358.8213,357.4065,358.2871,15702.0
2025-02-04 12:00:00,362.13,362.89,361.51,361.7,20482.0,358.2871,359.039,357.6737,357.8616,20482.0
2025-02-04 12:10:00,361.57,362.04,361.3,361.7,8213.0,357.733,358.198,357.4659,357.8616,8213.0
2025-02-04 12:20:00,361.55,361.78,360.05,360.14,17023.0,357.7132,357.9408,356.2291,356.3182,17023.0
2025-02-04 12:30:00,360.03,361.34,359.92,361.34,10261.0,356.2094,357.5055,356.1005,357.5055,10261.0
2025-02-04 12:40:00,361.17,361.67,360.81,361.46,7253.0,357.3373,357.832,356.9811,357.6242,7253.0
2025-02-04 12:50:00,361.66,362.71,361.25,362.51,15159.0,357.8221,358.8609,357.4164,358.663,15159.0
2025-02-04 13:00:00,362.27,363.65,362.14,363.65,17149.0,358.4256,359.7909,358.297,359.7909,17149.0
2025-02-04 13:10:00,363.61,363.9,361.92,362.32,29060.0,359.7514,360.0383,358.0793,358.4751,29060.0
2025-02-04 13:20:00,362.21,364.83,362.2,363.93,17131.0,358.3662,360.9584,358.3563,360.068,17131.0
2025-02-04 13:30:00,363.81,364.31,362.37,362.49,28421.0,359.9492,360.4439,358.5245,358.6433,28421.0
2025-02-04 13:40:00,362.29,362.99,361.2,362.26,14352.0,358.4454,359.1379,357.3669,358.4157,14352.0
2025-02-04 13:50:00,362.26,363.45,361.85,362.69,31554.0,358.4157,359.5931,358.01,358.8411,31554.0
2025-02-04 14:00:00,362.69,363.8,362.69,363.6,18598.0,358.8411,359.9394,358.8411,359.7415,18598.0
2025-02-04 14:10:00,363.6,364.22,363.25,363.47,9259.0,359.7415,360.3549,359.3952,359.6129,9259.0
2025-02-04 14:20:00,363.45,363.5,361.87,361.88,16877.0,359.5931,359.6425,358.0298,358.0397,16877.0
2025-02-04 14:30:00,361.87,362.61,361.87,362.44,6085.0,358.0298,358.762,358.0298,358.5938,6085.0
2025-02-04 14:40:00,362.82,364.27,362.72,363.43,20399.0,358.9698,360.4044,358.8708,359.5733,20399.0
2025-02-04 14:50:00,363.59,364.57,363.31,363.43,14668.0,359.7316,360.7012,359.4546,359.5733,14668.0
2025-02-04 15:00:00,363.1,363.3,362.7,363.08,9968.0,359.2468,359.4447,358.851,359.227,9968.0
2025-02-04 15:10:00,363.08,363.51,362.64,362.97,14558.0,359.227,359.6524,358.7917,359.1182,14558.0
2025-02-04 15:20:00,362.81,363.15,362.45,362.8,11399.0,358.9599,359.2962,358.6037,358.95,11399.0
2025-02-04 15:30:00,362.8,364.25,362.79,364.04,26094.0,358.95,360.3846,358.9401,360.1768,26094.0
2025-02-04 15:40:00,364.06,364.46,363.07,363.2,22884.0,360.1966,360.5923,359.2171,359.3457,22884.0
2025-02-04 15:50:00,363.18,364.3,363.07,363.99,95511.0,359.3259,360.434,359.2171,360.1273,95511.0
2025-02-05 09:30:00,365.54,365.62,362.0,365.36,17260.0,361.6609,361.74,358.1585,361.4828,17260.0
2025-02-05 09:40:00,365.43,366.4,365.12,365.12,8759.0,361.5521,362.5118,361.2453,361.2453,8759.0
2025-02-05 09:50:00,365.13,365.25,363.91,364.36,7698.0,361.2552,361.374,360.0482,360.4934,7698.0
2025-02-05 10:00:00,364.58,364.8,363.07,364.23,20998.0,360.7111,360.9287,359.2171,360.3648,20998.0
2025-02-05 10:10:00,364.23,365.03,364.22,364.99,9161.0,360.3648,361.1563,360.3549,361.1167,9161.0
2025-02-05 10:20:00,364.99,366.71,364.95,366.33,8491.0,361.1167,362.8185,361.0771,362.4425,8491.0
2025-02-05 10:30:00,366.72,367.32,366.28,366.79,4461.0,362.8284,363.422,362.393,362.8976,4461.0
2025-02-05 10:40:00,367.06,368.31,367.06,368.31,4632.0,363.1648,364.4015,363.1648,364.4015,4632.0
2025-02-05 10:50:00,367.85,369.92,367.71,369.03,23172.0,363.9464,365.9944,363.8079,365.1139,23172.0
2025-02-05 11:00:00,368.83,369.76,368.82,369.67,5359.0,364.916,365.8361,364.9061,365.7471,5359.0
2025-02-05 11:10:00,369.39,369.92,368.92,369.13,17378.0,365.47,365.9944,365.005,365.2128,17378.0
2025-02-05 11:20:00,368.76,369.81,368.76,369.78,2978.0,364.8467,365.8856,364.8467,365.8559,2978.0
2025-02-05 11:30:00,369.64,370.02,369.2,369.66,15178.0,365.7174,366.0933,365.282,365.7372,15178.0
2025-02-05 11:40:00,369.47,370.0,369.37,369.69,2661.0,365.5492,366.0736,365.4502,365.7668,2661.0
2025-02-05 11:50:00,369.58,371.03,369.58,369.93,7312.0,365.658,367.0926,365.658,366.0043,7312.0
2025-02-05 12:00:00,369.98,370.17,369.88,369.98,3382.0,366.0538,366.2418,365.9548,366.0538,3382.0
2025-02-05 12:10:00,370.27,370.45,370.08,370.25,5918.0,366.3407,366.5188,366.1527,366.3209,5918.0
2025-02-05 12:20:00,370.05,370.14,369.23,369.23,9289.0,366.123,366.2121,365.3117,365.3117,9289.0
2025-02-05 12:30:00,369.5,369.61,369.11,369.27,5456.0,365.5789,365.6877,365.193,365.3513,5456.0
2025-02-05 12:40:00,369.34,369.34,368.85,368.89,3283.0,365.4206,365.4206,364.9358,364.9753,3283.0
2025-02-05 12:50:00,368.92,368.98,368.32,368.78,3471.0,365.005,365.0644,364.4114,364.8665,3471.0
2025-02-05 13:00:00,368.73,368.9,368.36,368.66,2857.0,364.817,364.9852,364.451,364.7478,2857.0
2025-02-05 13:10:00,368.63,369.17,368.63,368.96,1845.0,364.7181,365.2524,364.7181,365.0446,1845.0
2025-02-05 13:20:00,368.96,369.28,368.49,368.57,6581.0,365.0446,365.3612,364.5796,364.6587,6581.0
2025-02-05 13:30:00,368.39,368.55,367.41,367.75,13655.0,364.4806,364.6389,363.511,363.8474,13655.0
2025-02-05 13:40:00,367.79,368.14,367.63,368.07,9793.0,363.887,364.2333,363.7287,364.164,9793.0
2025-02-05 13:50:00,368.07,368.18,367.5,367.65,9179.0,364.164,364.2729,363.6001,363.7485,9179.0
2025-02-05 14:00:00,367.65,369.21,367.65,369.12,24929.0,363.7485,365.2919,363.7485,365.2029,24929.0
2025-02-05 14:10:00,368.87,368.97,367.77,368.32,30225.0,364.9555,365.0545,363.8672,364.4114,30225.0
2025-02-05 14:20:00,368.26,368.66,367.87,368.38,40864.0,364.352,364.7478,363.9662,364.4707,40864.0
2025-02-05 14:30:00,368.38,369.05,367.93,369.05,9876.0,364.4707,365.1336,364.0255,365.1336,9876.0
2025-02-05 14:40:00,369.05,369.2,368.75,368.77,6064.0,365.1336,365.282,364.8368,364.8566,6064.0
2025-02-05 14:50:00,368.77,369.74,368.76,369.74,5082.0,364.8566,365.8163,364.8467,365.8163,5082.0
2025-02-05 15:00:00,369.65,370.4,369.65,370.0,7863.0,365.7273,366.4693,365.7273,366.0736,7863.0
2025-02-05 15:10:00,369.99,370.24,369.7,370.22,4413.0,366.0637,366.311,365.7767,366.2912,4413.0
2025-02-05 15:20:00,370.2,370.6,369.76,369.85,23211.0,366.2714,366.6672,365.8361,365.9251,23211.0
2025-02-05 15:30:00,369.85,370.06,369.52,369.88,22893.0,365.9251,366.1329,365.5987,365.9548,22893.0
2025-02-05 15:40:00,369.96,369.96,369.24,369.43,17792.0,366.034,366.034,365.3216,365.5096,17792.0
2025-02-05 15:50:00,369.61,370.27,369.61,369.89,148774.0,365.6877,366.3407,365.6877,365.9647,148774.0
2025-02-06 09:30:00,372.36,373.92,368.33,368.33,13516.0,368.4085,369.952,364.4213,364.4213,13516.0
2025-02-06 09:40:00,367.85,371.83,367.84,370.34,39033.0,363.9464,367.8841,363.9365,366.4099,39033.0
2025-02-06 09:50:00,369.99,369.99,368.67,368.91,3520.0,366.0637,366.0637,364.7577,364.9951,3520.0
2025-02-06 10:00:00,369.48,369.73,368.54,368.83,10481.0,365.5591,365.8064,364.6291,364.916,10481.0
2025-02-06 10:10:00,369.23,370.37,368.77,369.8,5343.0,365.3117,366.4396,364.8566,365.8757,5343.0
2025-02-06 10:20:00,369.98,370.58,369.56,369.86,5308.0,366.0538,366.6474,365.6382,365.935,5308.0
2025-02-06 10:30:00,369.27,369.7,368.78,368.88,3948.0,365.3513,365.7767,364.8665,364.9654,3948.0
2025-02-06 10:40:00,369.32,369.34,368.88,369.29,3461.0,365.4008,365.4206,364.9654,365.3711,3461.0
2025-02-06 10:50:00,369.5,369.5,368.82,369.21,5529.0,365.5789,365.5789,364.9061,365.2919,5529.0
2025-02-06 11:00:00,368.82,369.06,368.78,369.06,5337.0,364.9061,365.1435,364.8665,365.1435,5337.0
2025-02-06 11:10:00,369.15,369.32,368.92,369.32,1877.0,365.2326,365.4008,365.005,365.4008,1877.0
2025-02-06 11:20:00,369.09,369.33,368.91,368.92,5458.0,365.1732,365.4107,364.9951,365.005,5458.0
2025-02-06 11:30:00,368.99,369.16,368.78,369.07,10567.0,365.0743,365.2425,364.8665,365.1534,10567.0
2025-02-06 11:40:00,369.0,369.03,368.78,368.96,6212.0,365.0842,365.1139,364.8665,365.0446,6212.0
2025-02-06 11:50:00,368.96,369.31,368.79,369.05,2605.0,365.0446,365.3909,364.8764,365.1336,2605.0
2025-02-06 12:00:00,369.13,369.63,369.12,369.44,1607.0,365.2128,365.7075,365.2029,365.5195,1607.0
2025-02-06 12:10:00,369.44,369.67,369.17,369.31,2436.0,365.5195,365.7471,365.2524,365.3909,2436.0
2025-02-06 12:20:00,369.28,369.42,369.0,369.3,1565.0,365.3612,365.4997,365.0842,365.381,1565.0
2025-02-06 12:30:00,369.0,369.42,369.0,369.38,1169.0,365.0842,365.4997,365.0842,365.4601,1169.0
2025-02-06 12:40:00,369.55,369.55,368.47,368.96,11367.0,365.6283,365.6283,364.5598,365.0446,11367.0
2025-02-06 12:50:00,368.66,369.55,368.65,369.3,13078.0,364.7478,365.6283,364.7379,365.381,13078.0
2025-02-06 13:00:00,369.53,370.03,369.34,369.93,3335.0,365.6085,366.1032,365.4206,366.0043,3335.0
2025-02-06 13:10:00,369.94,370.15,369.65,370.0,4887.0,366.0142,366.222,365.7273,366.0736,4887.0
2025-02-06 13:20:00,370.0,370.22,369.71,369.96,6881.0,366.0736,366.2912,365.7866,366.034,6881.0
2025-02-06 13:30:00,369.88,370.05,369.6,369.91,3933.0,365.9548,366.123,365.6778,365.9845,3933.0
2025-02-06 13:40:00,369.75,370.04,369.06,369.1,5116.0,365.8262,366.1131,365.1435,365.1831,5116.0
2025-02-06 13:50:00,369.06,369.36,368.92,369.05,1109.0,365.1435,365.4403,365.005,365.1336,1109.0
2025-02-06 14:00:00,369.3,369.31,368.93,368.99,3976.0,365.381,365.3909,365.0149,365.0743,3976.0
2025-02-06 14:10:00,368.87,369.22,368.83,368.96,11835.0,364.9555,365.3018,364.916,365.0446,11835.0
2025-02-06 14:20:00,368.92,368.98,367.63,367.76,5850.0,365.005,365.0644,363.7287,363.8573,5850.0
2025-02-06 14:30:00,367.53,367.55,366.74,367.23,5045.0,363.6298,363.6496,362.8482,363.333,5045.0
2025-02-06 14:40:00,367.04,367.53,366.67,367.53,4002.0,363.145,363.6298,362.7789,363.6298,4002.0
2025-02-06 14:50:00,367.52,367.53,366.79,367.03,4338.0,363.6199,363.6298,362.8976,363.1351,4338.0
2025-02-06 15:00:00,366.97,367.82,366.69,367.71,4813.0,363.0757,363.9167,362.7987,363.8079,4813.0
2025-02-06 15:10:00,367.75,367.75,366.21,366.51,19057.0,363.8474,363.8474,362.3238,362.6206,19057.0
2025-02-06 15:20:00,366.52,366.71,366.07,366.56,25534.0,362.6305,362.8185,362.1853,362.6701,25534.0
2025-02-06 15:30:00,366.57,367.61,366.47,367.51,5219.0,362.68,363.7089,362.581,363.61,5219.0
2025-02-06 15:40:00,367.37,368.03,367.0,368.03,10935.0,363.4715,364.1245,363.1054,364.1245,10935.0
2025-02-06 15:50:00,369.27,369.6,368.17,369.43,44961.0,365.3513,365.6778,364.263,365.5096,44961.0
2025-02-07 09:30:00,370.82,372.25,370.11,370.58,10524.0,366.8849,368.2997,366.1824,366.6474,10524.0
2025-02-07 09:40:00,370.11,371.63,369.43,371.42,2734.0,366.1824,367.6863,365.5096,367.4785,2734.0
2025-02-07 09:50:00,371.56,372.6,371.31,372.6,3932.0,367.617,368.646,367.3697,368.646,3932.0
2025-02-07 10:00:00,371.84,372.64,370.69,371.78,8632.0,367.894,368.6855,366.7562,367.8347,8632.0
2025-02-07 10:10:00,372.83,372.83,371.3,372.1,6141.0,368.8735,368.8735,367.3598,368.1513,6141.0
2025-02-07 10:20:00,372.37,373.26,372.36,372.72,2719.0,368.4184,369.299,368.4085,368.7647,2719.0
2025-02-07 10:30:00,372.28,373.53,372.05,372.77,4080.0,368.3294,369.5661,368.1018,368.8142,4080.0
2025-02-07 10:40:00,372.95,372.96,371.87,372.03,2269.0,368.9923,369.0021,367.9237,368.082,2269.0
2025-02-07 10:50:00,371.93,372.3,369.91,370.46,1817.0,367.9831,368.3491,365.9845,366.5287,1817.0
2025-02-07 11:00:00,369.96,371.2,369.95,370.79,2005.0,366.034,367.2608,366.0241,366.8552,2005.0
2025-02-07 11:10:00,371.11,371.31,370.2,371.31,3123.0,367.1718,367.3697,366.2714,367.3697,3123.0
2025-02-07 11:20:00,371.74,371.82,370.21,370.27,2213.0,367.7951,367.8742,366.2813,366.3407,2213.0
2025-02-07 11:30:00,370.36,370.86,369.98,370.26,2856.0,366.4297,366.9244,366.0538,366.3308,2856.0
2025-02-07 11:40:00,369.85,370.63,369.8,369.94,1764.0,365.9251,366.6969,365.8757,366.0142,1764.0
2025-02-07 11:50:00,369.92,370.55,369.75,369.75,3800.0,365.9944,366.6177,365.8262,365.8262,3800.0
2025-02-07 12:00:00,369.69,370.75,369.52,370.75,3079.0,365.7668,366.8156,365.5987,366.8156,3079.0
2025-02-07 12:10:00,370.22,370.22,369.59,369.81,1806.0,366.2912,366.2912,365.6679,365.8856,1806.0
2025-02-07 12:20:00,369.9,370.33,369.76,370.13,1655.0,365.9746,366.4001,365.8361,366.2022,1655.0
2025-02-07 12:30:00,370.06,370.39,369.82,370.25,2808.0,366.1329,366.4594,365.8955,366.3209,2808.0
2025-02-07 12:40:00,370.21,370.35,369.86,369.86,1172.0,366.2813,366.4198,365.935,365.935,1172.0
2025-02-07 12:50:00,370.38,370.48,369.97,369.97,3380.0,366.4495,366.5485,366.0439,366.0439,3380.0
2025-02-07 13:00:00,369.84,370.26,369.8,370.26,606.0,365.9153,366.3308,365.8757,366.3308,606.0
2025-02-07 13:10:00,370.09,370.21,369.93,369.93,904.0,366.1626,366.2813,366.0043,366.0043,904.0
2025-02-07 13:20:00,369.81,370.05,369.67,370.05,1806.0,365.8856,366.123,365.7471,366.123,1806.0
2025-02-07 13:30:00,370.09,370.21,369.82,370.03,1962.0,366.1626,366.2813,365.8955,366.1032,1962.0
2025-02-07 13:40:00,370.03,370.91,370.02,370.91,18271.0,366.1032,366.9739,366.0933,366.9739,18271.0
2025-02-07 13:50:00,370.68,370.68,369.42,369.64,4575.0,366.7463,366.7463,365.4997,365.7174,4575.0
2025-02-07 14:00:00,369.72,370.02,369.33,369.75,8819.0,365.7965,366.0933,365.4107,365.8262,8819.0
2025-02-07 14:10:00,369.75,369.83,369.39,369.69,3589.0,365.8262,365.9054,365.47,365.7668,3589.0
2025-02-07 14:20:00,369.92,370.03,369.6,370.03,2115.0,365.9944,366.1032,365.6778,366.1032,2115.0
2025-02-07 14:30:00,370.04,370.04,369.44,369.59,7652.0,366.1131,366.1131,365.5195,365.6679,7652.0
2025-02-07 14:40:00,369.8,370.45,369.69,370.42,9412.0,365.8757,366.5188,365.7668,366.4891,9412.0
2025-02-07 14:50:00,370.44,370.53,369.66,369.95,14079.0,366.5089,366.5979,365.7372,366.0241,14079.0
2025-02-07 15:00:00,369.95,370.58,369.75,370.4,37961.0,366.0241,366.6474,365.8262,366.4693,37961.0
2025-02-07 15:10:00,370.5,370.75,370.33,370.73,12408.0,366.5683,366.8156,366.4001,366.7958,12408.0
2025-02-07 15:20:00,370.73,371.18,370.73,371.12,19302.0,366.7958,367.241,366.7958,367.1817,19302.0
2025-02-07 15:30:00,371.14,371.9,371.09,371.82,10826.0,367.2015,367.9534,367.152,367.8742,10826.0
2025-02-07 15:40:00,371.86,372.09,371.29,372.0,42396.0,367.9138,368.1414,367.3499,368.0523,42396.0
2025-02-07 15:50:00,371.9,372.22,371.51,371.94,78425.0,367.9534,368.27,367.5675,367.993,78425.0
2025-02-10 09:30:00,374.0,374.0,369.97,369.97,11270.0,370.0311,370.0311,366.0439,366.0439,11270.0
2025-02-10 09:40:00,370.36,370.69,370.35,370.62,1826.0,366.4297,366.7562,366.4198,366.687,1826.0
2025-02-10 09:50:00,369.59,370.6,369.59,370.4,7776.0,365.6679,366.6672,365.6679,366.4693,7776.0
2025-02-10 10:00:00,370.27,370.94,370.08,370.77,5350.0,366.3407,367.0036,366.1527,366.8354,5350.0
2025-02-10 10:10:00,370.62,370.76,369.28,370.51,3021.0,366.687,366.8255,365.3612,366.5781,3021.0
2025-02-10 10:20:00,369.83,370.63,369.83,370.29,2699.0,365.9054,366.6969,365.9054,366.3605,2699.0
2025-02-10 10:30:00,370.29,370.71,369.88,369.88,1000.0,366.3605,366.776,365.9548,365.9548,1000.0
2025-02-10 10:40:00,369.76,370.57,369.58,370.39,8925.0,365.8361,366.6375,365.658,366.4594,8925.0
2025-02-10 10:50:00,370.5,370.83,370.25,370.25,1796.0,366.5683,366.8947,366.3209,366.3209,1796.0
2025-02-10 11:00:00,370.11,370.55,370.11,370.29,2992.0,366.1824,366.6177,366.1824,366.3605,2992.0
2025-02-10 11:10:00,370.5,370.62,370.24,370.25,3917.0,366.5683,366.687,366.311,366.3209,3917.0
2025-02-10 11:20:00,370.53,371.0,370.36,370.96,2299.0,366.5979,367.0629,366.4297,367.0234,2299.0
2025-02-10 11:30:00,370.69,371.51,370.67,371.51,3290.0,366.7562,367.5675,366.7364,367.5675,3290.0
2025-02-10 11:40:00,371.51,372.26,371.35,372.18,3283.0,367.5675,368.3096,367.4092,368.2304,3283.0
2025-02-10 11:50:00,372.31,373.1,372.24,372.92,6753.0,368.359,369.1407,368.2898,368.9626,6753.0
2025-02-10 12:00:00,373.08,373.22,372.52,372.8,6827.0,369.1209,369.2594,368.5668,368.8438,6827.0
2025-02-10 12:10:00,372.69,373.84,372.54,373.84,12811.0,368.735,369.8728,368.5866,369.8728,12811.0
2025-02-10 12:20:00,373.63,373.96,373.57,373.75,2451.0,369.665,369.9915,369.6057,369.7838,2451.0
2025-02-10 12:30:00,373.75,374.0,373.75,374.0,5063.0,369.7838,370.0311,369.7838,370.0311,5063.0
2025-02-10 12:40:00,374.0,374.71,373.99,374.71,5028.0,370.0311,370.7336,370.0212,370.7336,5028.0
2025-02-10 12:50:00,374.91,375.01,374.75,374.99,2451.0,370.9315,371.0304,370.7732,371.0106,2451.0
2025-02-10 13:00:00,374.98,376.35,374.97,375.81,5795.0,371.0007,372.3562,370.9908,371.8219,5795.0
2025-02-10 13:10:00,375.81,376.02,375.54,375.59,8294.0,371.8219,372.0297,371.5548,371.6042,8294.0
2025-02-10 13:20:00,375.55,375.74,375.47,375.53,2100.0,371.5647,371.7526,371.4855,371.5449,2100.0
2025-02-10 13:30:00,375.71,375.71,375.04,375.38,5399.0,371.723,371.723,371.0601,371.3965,5399.0
2025-02-10 13:40:00,375.35,376.18,375.35,376.0,7022.0,371.3668,372.188,371.3668,372.0099,7022.0
2025-02-10 13:50:00,376.09,376.87,375.77,376.24,13261.0,372.0989,372.8707,371.7823,372.2473,13261.0
2025-02-10 14:00:00,375.93,376.26,375.7,376.26,5349.0,371.9406,372.2671,371.7131,372.2671,5349.0
2025-02-10 14:10:00,376.2,376.64,376.18,376.62,2995.0,372.2078,372.6431,372.188,372.6233,2995.0
2025-02-10 14:20:00,376.64,376.64,375.76,375.95,8088.0,372.6431,372.6431,371.7724,371.9604,8088.0
2025-02-10 14:30:00,375.95,375.96,375.56,375.8,5094.0,371.9604,371.9703,371.5746,371.812,5094.0
2025-02-10 14:40:00,375.7,375.95,375.43,375.43,4849.0,371.7131,371.9604,371.4459,371.4459,4849.0
2025-02-10 14:50:00,375.4,375.82,375.23,375.23,11499.0,371.4163,371.8318,371.2481,371.2481,11499.0
2025-02-10 15:00:00,375.23,375.98,375.23,375.98,9892.0,371.2481,371.9901,371.2481,371.9901,9892.0
2025-02-10 15:10:00,375.98,376.08,375.49,375.56,21138.0,371.9901,372.089,371.5053,371.5746,21138.0
2025-02-10 15:20:00,375.41,375.41,373.59,373.87,15257.0,371.4261,371.4261,369.6255,369.9025,15257.0
2025-02-10 15:30:00,373.8,374.07,373.24,373.74,13297.0,369.8332,370.1004,369.2792,369.7739,13297.0
2025-02-10 15:40:00,373.6,374.51,373.47,374.17,17799.0,369.6354,370.5357,369.5067,370.1993,17799.0
2025-02-10 15:50:00,374.31,375.08,373.77,373.85,84631.0,370.3378,371.0996,369.8036,369.8827,84631.0
2025-02-11 09:30:00,372.44,372.44,371.01,371.59,7925.0,368.4877,368.4877,367.0728,367.6467,7925.0
2025-02-11 09:40:00,370.29,370.82,369.0,370.82,2164.0,366.3605,366.8849,365.0842,366.8849,2164.0
2025-02-11 09:50:00,370.24,371.93,370.24,371.84,2047.0,366.311,367.9831,366.311,367.894,2047.0
2025-02-11 10:00:00,371.28,371.98,369.8,370.37,5830.0,367.34,368.0325,365.8757,366.4396,5830.0
2025-02-11 10:10:00,370.47,370.81,369.85,370.36,3498.0,366.5386,366.875,365.9251,366.4297,3498.0
2025-02-11 10:20:00,370.83,370.91,369.8,369.87,2388.0,366.8947,366.9739,365.8757,365.9449,2388.0
2025-02-11 10:30:00,369.54,371.99,369.54,371.99,4229.0,365.6184,368.0424,365.6184,368.0424,4229.0
2025-02-11 10:40:00,371.0,371.4,371.0,371.31,2279.0,367.0629,367.4587,367.0629,367.3697,2279.0
2025-02-11 10:50:00,371.4,372.33,371.4,371.61,2104.0,367.4587,368.3788,367.4587,367.6665,2104.0
2025-02-11 11:00:00,372.11,372.32,371.54,371.91,3817.0,368.1612,368.3689,367.5972,367.9633,3817.0
2025-02-11 11:10:00,371.71,372.16,371.07,372.12,2444.0,367.7654,368.2106,367.1322,368.1711,2444.0
2025-02-11 11:20:00,371.83,371.83,371.07,371.07,1327.0,367.8841,367.8841,367.1322,367.1322,1327.0
2025-02-11 11:30:00,370.89,371.43,370.85,371.34,3279.0,366.9541,367.4884,366.9145,367.3993,3279.0
2025-02-11 11:40:00,371.68,371.69,370.99,370.99,2137.0,367.7357,367.7456,367.0531,367.0531,2137.0
2025-02-11 11:50:00,371.24,371.6,370.9,371.49,18875.0,367.3004,367.6566,366.964,367.5477,18875.0
2025-02-11 12:00:00,371.49,372.11,371.46,372.1,2706.0,367.5477,368.1612,367.5181,368.1513,2706.0
2025-02-11 12:10:00,372.0,372.0,370.92,371.03,12041.0,368.0523,368.0523,366.9838,367.0926,12041.0
2025-02-11 12:20:00,370.98,371.33,370.71,370.88,13743.0,367.0432,367.3894,366.776,366.9442,13743.0
2025-02-11 12:30:00,370.95,371.52,370.77,370.77,3939.0,367.0135,367.5774,366.8354,366.8354,3939.0
2025-02-11 12:40:00,370.75,371.12,370.46,370.78,3626.0,366.8156,367.1817,366.5287,366.8453,3626.0
2025-02-11 12:50:00,370.81,371.47,370.8,371.47,3126.0,366.875,367.528,366.8651,367.528,3126.0
2025-02-11 13:00:00,371.54,371.69,371.31,371.44,1352.0,367.5972,367.7456,367.3697,367.4983,1352.0
2025-02-11 13:10:00,371.68,372.17,371.51,372.17,3261.0,367.7357,368.2205,367.5675,368.2205,3261.0
2025-02-11 13:20:00,372.25,372.25,371.78,372.04,958.0,368.2997,368.2997,367.8347,368.0919,958.0
2025-02-11 13:30:00,372.2,372.35,371.92,372.14,968.0,368.2502,368.3986,367.9732,368.1908,968.0
2025-02-11 13:40:00,372.27,372.6,371.7,371.7,3726.0,368.3195,368.646,367.7555,367.7555,3726.0
2025-02-11 13:50:00,371.58,371.58,371.13,371.45,1660.0,367.6368,367.6368,367.1916,367.5082,1660.0
2025-02-11 14:00:00,371.09,371.29,370.74,371.03,2055.0,367.152,367.3499,366.8057,367.0926,2055.0
2025-02-11 14:10:00,371.09,371.48,371.02,371.02,2527.0,367.152,367.5379,367.0827,367.0827,2527.0
2025-02-11 14:20:00,371.01,371.83,371.01,371.69,4025.0,367.0728,367.8841,367.0728,367.7456,4025.0
2025-02-11 14:30:00,371.69,371.85,371.4,371.83,2401.0,367.7456,367.9039,367.4587,367.8841,2401.0
2025-02-11 14:40:00,371.94,372.41,371.9,372.04,3551.0,367.993,368.458,367.9534,368.0919,3551.0
2025-02-11 14:50:00,372.18,372.59,372.17,372.41,2535.0,368.2304,368.6361,368.2205,368.458,2535.0
2025-02-11 15:00:00,372.47,372.47,371.73,372.0,1104.0,368.5173,368.5173,367.7852,368.0523,1104.0
2025-02-11 15:10:00,372.12,372.46,371.97,372.46,4589.0,368.1711,368.5075,368.0227,368.5075,4589.0
2025-02-11 15:20:00,372.54,372.8,372.29,372.69,3267.0,368.5866,368.8438,368.3393,368.735,3267.0
2025-02-11 15:30:00,372.69,373.33,372.69,372.79,27646.0,368.735,369.3682,368.735,368.834,27646.0
2025-02-11 15:40:00,372.75,372.88,372.25,372.41,8414.0,368.7944,368.923,368.2997,368.458,8414.0
2025-02-11 15:50:00,372.15,372.78,371.56,372.77,48117.0,368.2007,368.8241,367.617,368.8142,48117.0
2025-02-12 09:30:00,366.03,367.81,365.16,366.71,16299.0,362.1457,363.9068,361.2849,362.8185,16299.0
2025-02-12 09:40:00,365.56,368.61,365.55,368.12,14855.0,361.6807,364.6983,361.6708,364.2135,14855.0
2025-02-12 09:50:00,367.97,368.33,367.18,367.69,7782.0,364.0651,364.4213,363.2835,363.7881,7782.0
2025-02-12 10:00:00,367.04,367.12,364.38,365.0,8170.0,363.145,363.2241,360.5132,361.1266,8170.0
2025-02-12 10:10:00,364.64,365.08,364.0,365.0,5693.0,360.7704,361.2058,360.1372,361.1266,5693.0
2025-02-12 10:20:00,364.79,364.84,363.82,364.04,2554.0,360.9188,360.9683,359.9591,360.1768,2554.0
2025-02-12 10:30:00,364.16,366.13,364.12,365.88,9382.0,360.2955,362.2446,360.256,361.9973,9382.0
2025-02-12 10:40:00,365.73,366.92,365.56,365.83,4862.0,361.8489,363.0262,361.6807,361.9478,4862.0
2025-02-12 10:50:00,365.83,366.28,364.81,366.28,4352.0,361.9478,362.393,360.9386,362.393,4352.0
2025-02-12 11:00:00,365.77,366.3,365.69,365.69,4500.0,361.8884,362.4128,361.8093,361.8093,4500.0
2025-02-12 11:10:00,365.69,366.0,364.98,365.21,4473.0,361.8093,362.116,361.1068,361.3344,4473.0
2025-02-12 11:20:00,365.24,365.72,365.01,365.72,2552.0,361.3641,361.839,361.1365,361.839,2552.0
2025-02-12 11:30:00,365.89,366.62,365.43,366.62,2277.0,362.0072,362.7294,361.5521,362.7294,2277.0
2025-02-12 11:40:00,366.52,366.83,366.29,366.83,2445.0,362.6305,362.9372,362.4029,362.9372,2445.0
2025-02-12 11:50:00,366.73,367.57,366.72,367.57,1020.0,362.8383,363.6693,362.8284,363.6693,1020.0
2025-02-12 12:00:00,367.19,367.19,366.95,367.1,800.0,363.2934,363.2934,363.0559,363.2043,800.0
2025-02-12 12:10:00,367.28,367.67,367.04,367.14,1724.0,363.3824,363.7683,363.145,363.2439,1724.0
2025-02-12 12:20:00,367.38,367.91,367.28,367.28,3029.0,363.4814,364.0057,363.3824,363.3824,3029.0
2025-02-12 12:30:00,367.39,367.39,367.19,367.19,1116.0,363.4913,363.4913,363.2934,363.2934,1116.0
2025-02-12 12:40:00,367.22,367.49,366.65,367.49,2273.0,363.3231,363.5902,362.7591,363.5902,2273.0
2025-02-12 12:50:00,367.37,367.59,367.33,367.33,301.0,363.4715,363.6891,363.4319,363.4319,301.0
2025-02-12 13:00:00,367.59,367.59,366.64,366.8,2242.0,363.6891,363.6891,362.7492,362.9075,2242.0
2025-02-12 13:10:00,366.64,366.99,365.96,366.05,1997.0,362.7492,363.0955,362.0764,362.1655,1997.0
2025-02-12 13:20:00,366.23,366.42,365.77,365.88,3336.0,362.3436,362.5315,361.8884,361.9973,3336.0
2025-02-12 13:30:00,365.88,366.12,365.88,366.05,646.0,361.9973,362.2347,361.9973,362.1655,646.0
2025-02-12 13:40:00,365.98,365.98,365.04,365.19,2528.0,362.0962,362.0962,361.1662,361.3146,2528.0
2025-02-12 13:50:00,365.29,365.4,365.26,365.39,555.0,361.4135,361.5224,361.3839,361.5125,555.0
2025-02-12 14:00:00,364.93,365.11,364.87,365.08,923.0,361.0574,361.2355,360.998,361.2058,923.0
2025-02-12 14:10:00,365.15,365.18,364.38,364.43,2463.0,361.275,361.3047,360.5132,360.5627,2463.0
2025-02-12 14:20:00,364.6,364.74,364.47,364.67,1608.0,360.7309,360.8694,360.6022,360.8001,1608.0
2025-02-12 14:30:00,364.65,365.18,364.65,365.18,8968.0,360.7803,361.3047,360.7803,361.3047,8968.0
2025-02-12 14:40:00,365.08,365.62,364.89,365.61,3393.0,361.2058,361.74,361.0178,361.7301,3393.0
2025-02-12 14:50:00,365.42,366.12,364.79,364.9,2408.0,361.5422,362.2347,360.9188,361.0277,2408.0
2025-02-12 15:00:00,365.08,366.04,365.02,366.03,3335.0,361.2058,362.1556,361.1464,362.1457,3335.0
2025-02-12 15:10:00,366.03,366.34,365.94,366.06,3217.0,362.1457,362.4524,362.0566,362.1754,3217.0
2025-02-12 15:20:00,366.06,366.07,365.41,365.68,5023.0,362.1754,362.1853,361.5323,361.7994,5023.0
2025-02-12 15:30:00,365.56,365.84,365.21,365.21,8439.0,361.6807,361.9577,361.3344,361.3344,8439.0
2025-02-12 15:40:00,365.31,365.67,364.89,365.54,15352.0,361.4333,361.7895,361.0178,361.6609,15352.0
2025-02-12 15:50:00,365.63,365.9,363.79,364.54,76929.0,361.7499,362.0171,359.9295,360.6715,76929.0
2025-02-13 09:30:00,364.2,364.87,362.89,364.87,18941.0,360.3351,360.998,359.039,360.998,18941.0
2025-02-13 09:40:00,365.49,366.2,365.4,365.45,801.0,361.6114,362.3139,361.5224,361.5718,801.0
2025-02-13 09:50:00,365.53,366.02,365.12,366.02,1010.0,361.651,362.1358,361.2453,362.1358,1010.0
2025-02-13 10:00:00,365.72,367.0,365.59,366.3,3409.0,361.839,363.1054,361.7104,362.4128,3409.0
2025-02-13 10:10:00,366.78,367.11,366.3,367.11,3109.0,362.8877,363.2142,362.4128,363.2142,3109.0
2025-02-13 10:20:00,367.41,367.41,366.75,367.38,3132.0,363.511,363.511,362.858,363.4814,3132.0
2025-02-13 10:30:00,367.39,367.39,366.65,366.65,1162.0,363.4913,363.4913,362.7591,362.7591,1162.0
2025-02-13 10:40:00,366.87,366.87,365.67,366.46,4835.0,362.9768,362.9768,361.7895,362.5711,4835.0
2025-02-13 10:50:00,366.25,366.27,366.09,366.12,726.0,362.3634,362.3831,362.2051,362.2347,726.0
2025-02-13 11:00:00,366.12,366.6,366.11,366.24,1545.0,362.2347,362.7096,362.2248,362.3535,1545.0
2025-02-13 11:10:00,366.46,366.52,365.73,365.94,4542.0,362.5711,362.6305,361.8489,362.0566,4542.0
2025-02-13 11:20:00,365.8,366.15,364.7,364.7,3399.0,361.9181,362.2644,360.8298,360.8298,3399.0
2025-02-13 11:30:00,364.97,365.62,364.96,365.36,1810.0,361.0969,361.74,361.087,361.4828,1810.0
2025-02-13 11:40:00,365.45,365.45,365.2,365.2,300.0,361.5718,361.5718,361.3245,361.3245,300.0
2025-02-13 11:50:00,365.34,365.35,364.36,364.55,2201.0,361.463,361.4729,360.4934,360.6814,2201.0
2025-02-13 12:00:00,364.57,365.7,364.49,365.54,2789.0,360.7012,361.8192,360.622,361.6609,2789.0
2025-02-13 12:10:00,365.4,365.61,365.07,365.61,2175.0,361.5224,361.7301,361.1959,361.7301,2175.0
2025-02-13 12:20:00,365.74,365.91,365.54,365.75,1910.0,361.8588,362.027,361.6609,361.8687,1910.0
2025-02-13 12:30:00,365.59,366.03,365.59,366.03,2853.0,361.7104,362.1457,361.7104,362.1457,2853.0
2025-02-13 12:40:00,365.81,366.34,365.76,366.34,3847.0,361.928,362.4524,361.8786,362.4524,3847.0
2025-02-13 12:50:00,366.36,366.37,365.8,365.86,11343.0,362.4722,362.4821,361.9181,361.9775,11343.0
2025-02-13 13:00:00,366.03,366.13,365.88,366.02,1924.0,362.1457,362.2446,361.9973,362.1358,1924.0
2025-02-13 13:10:00,365.84,366.38,365.67,365.67,4440.0,361.9577,362.492,361.7895,361.7895,4440.0
2025-02-13 13:20:00,366.26,366.46,366.17,366.2,1550.0,362.3732,362.5711,362.2842,362.3139,1550.0
2025-02-13 13:30:00,366.24,366.43,366.05,366.4,1446.0,362.3535,362.5414,362.1655,362.5118,1446.0
2025-02-13 13:40:00,366.4,366.56,365.95,366.56,2057.0,362.5118,362.6701,362.0665,362.6701,2057.0
2025-02-13 13:50:00,366.65,366.92,366.42,366.92,547.0,362.7591,363.0262,362.5315,363.0262,547.0
2025-02-13 14:00:00,366.82,367.39,366.82,367.39,1599.0,362.9273,363.4913,362.9273,363.4913,1599.0
2025-02-13 14:10:00,367.25,368.06,367.25,368.06,1990.0,363.3527,364.1541,363.3527,364.1541,1990.0
2025-02-13 14:20:00,368.24,368.57,368.12,368.53,5775.0,364.3322,364.6587,364.2135,364.6192,5775.0
2025-02-13 14:30:00,368.35,368.97,368.35,368.74,4094.0,364.4411,365.0545,364.4411,364.8269,4094.0
2025-02-13 14:40:00,368.76,368.96,368.49,368.95,1632.0,364.8467,365.0446,364.5796,365.0347,1632.0
2025-02-13 14:50:00,368.9,369.41,368.81,369.08,2500.0,364.9852,365.4898,364.8962,365.1633,2500.0
2025-02-13 15:00:00,369.16,369.58,368.85,369.34,3504.0,365.2425,365.658,364.9358,365.4206,3504.0
2025-02-13 15:10:00,369.29,369.92,368.96,369.92,3589.0,365.3711,365.9944,365.0446,365.9944,3589.0
2025-02-13 15:20:00,369.91,370.6,369.37,370.6,10776.0,365.9845,366.6672,365.4502,366.6672,10776.0
2025-02-13 15:30:00,370.39,370.72,369.74,370.18,9274.0,366.4594,366.7859,365.8163,366.2516,9274.0
2025-02-13 15:40:00,370.36,370.37,369.66,370.02,5725.0,366.4297,366.4396,365.7372,366.0933,5725.0
2025-02-13 15:50:00,370.28,370.43,369.13,369.29,39805.0,366.3506,366.499,365.2128,365.3711,39805.0
2025-02-14 09:30:00,370.72,371.42,370.04,370.24,7932.0,366.7859,367.4785,366.1131,366.311,7932.0
2025-02-14 09:40:00,370.24,370.71,370.19,370.71,7869.0,366.311,366.776,366.2615,366.776,7869.0
2025-02-14 09:50:00,370.22,370.49,368.91,369.15,2833.0,366.2912,366.5584,364.9951,365.2326,2833.0
2025-02-14 10:00:00,369.45,370.37,368.87,370.15,5503.0,365.5294,366.4396,364.9555,366.222,5503.0
2025-02-14 10:10:00,370.13,370.19,369.48,369.98,4512.0,366.2022,366.2615,365.5591,366.0538,4512.0
2025-02-14 10:20:00,370.05,370.05,369.18,369.47,9797.0,366.123,366.123,365.2623,365.5492,9797.0
2025-02-14 10:30:00,369.85,372.0,369.44,371.75,10236.0,365.9251,368.0523,365.5195,367.805,10236.0
2025-02-14 10:40:00,371.63,372.23,371.34,372.16,2873.0,367.6863,368.2799,367.3993,368.2106,2873.0
2025-02-14 10:50:00,371.57,372.33,371.23,371.23,3324.0,367.6269,368.3788,367.2905,367.2905,3324.0
2025-02-14 11:00:00,371.31,372.04,371.0,371.94,6135.0,367.3697,368.0919,367.0629,367.993,6135.0
2025-02-14 11:10:00,371.55,371.69,371.25,371.31,986.0,367.6071,367.7456,367.3103,367.3697,986.0
2025-02-14 11:20:00,371.71,371.71,370.79,370.79,7308.0,367.7654,367.7654,366.8552,366.8552,7308.0
2025-02-14 11:30:00,370.58,371.06,370.28,371.06,4660.0,366.6474,367.1223,366.3506,367.1223,4660.0
2025-02-14 11:40:00,371.09,371.31,371.05,371.29,2116.0,367.152,367.3697,367.1124,367.3499,2116.0
2025-02-14 11:50:00,371.38,372.0,371.29,371.97,3864.0,367.4389,368.0523,367.3499,368.0227,3864.0
2025-02-14 12:00:00,372.09,372.37,371.43,371.68,4015.0,368.1414,368.4184,367.4884,367.7357,4015.0
2025-02-14 12:10:00,371.43,371.78,371.13,371.43,1590.0,367.4884,367.8347,367.1916,367.4884,1590.0
2025-02-14 12:20:00,371.51,372.09,371.39,371.54,8524.0,367.5675,368.1414,367.4488,367.5972,8524.0
2025-02-14 12:30:00,371.86,372.6,371.6,372.42,7884.0,367.9138,368.646,367.6566,368.4679,7884.0
2025-02-14 12:40:00,372.12,372.93,372.12,372.93,8650.0,368.1711,368.9725,368.1711,368.9725,8650.0
2025-02-14 12:50:00,372.32,372.79,372.26,372.65,11707.0,368.3689,368.834,368.3096,368.6954,11707.0
2025-02-14 13:00:00,372.76,372.76,372.45,372.73,898.0,368.8043,368.8043,368.4976,368.7746,898.0
2025-02-14 13:10:00,372.34,372.47,371.74,371.74,2756.0,368.3887,368.5173,367.7951,367.7951,2756.0
2025-02-14 13:20:00,371.81,371.89,371.58,371.84,3578.0,367.8643,367.9435,367.6368,367.894,3578.0
2025-02-14 13:30:00,372.0,372.48,372.0,372.41,1725.0,368.0523,368.5272,368.0523,368.458,1725.0
2025-02-14 13:40:00,372.09,372.62,372.08,372.52,2806.0,368.1414,368.6658,368.1315,368.5668,2806.0
2025-02-14 13:50:00,372.55,372.55,372.28,372.44,1525.0,368.5965,368.5965,368.3294,368.4877,1525.0
2025-02-14 14:00:00,372.62,372.69,372.34,372.58,5566.0,368.6658,368.735,368.3887,368.6262,5566.0
2025-02-14 14:10:00,372.5,372.87,372.5,372.87,800.0,368.547,368.9131,368.547,368.9131,800.0
2025-02-14 14:20:00,372.59,372.96,372.59,372.79,1720.0,368.6361,369.0021,368.6361,368.834,1720.0
2025-02-14 14:30:00,372.93,373.45,372.92,373.45,3178.0,368.9725,369.4869,368.9626,369.4869,3178.0
2025-02-14 14:40:00,373.58,373.69,372.94,373.02,9550.0,369.6156,369.7244,368.9824,369.0615,9550.0
2025-02-14 14:50:00,373.02,373.83,372.67,373.14,14788.0,369.0615,369.8629,368.7152,369.1802,14788.0
2025-02-14 15:00:00,373.24,373.35,372.66,372.97,4155.0,369.2792,369.388,368.7053,369.012,4155.0
2025-02-14 15:10:00,372.87,373.38,372.64,373.06,2864.0,368.9131,369.4177,368.6855,369.1011,2864.0
2025-02-14 15:20:00,373.32,373.33,372.24,372.24,3598.0,369.3583,369.3682,368.2898,368.2898,3598.0
2025-02-14 15:30:00,372.25,373.12,372.25,373.11,4378.0,368.2997,369.1604,368.2997,369.1506,4378.0
2025-02-14 15:40:00,372.99,373.02,372.02,372.49,10270.0,369.0318,369.0615,368.0721,368.5371,10270.0
2025-02-14 15:50:00,372.49,373.87,372.48,373.78,31767.0,368.5371,369.9025,368.5272,369.8134,31767.0
2025-02-18 09:30:00,374.69,374.99,372.92,373.85,14548.0,370.7138,371.0106,368.9626,369.8827,14548.0
2025-02-18 09:40:00,374.49,374.49,372.11,372.74,2012.0,370.5159,370.5159,368.1612,368.7845,2012.0
2025-02-18 09:50:00,372.71,372.81,372.1,372.1,3946.0,368.7548,368.8537,368.1513,368.1513,3946.0
2025-02-18 10:00:00,372.25,373.46,371.81,372.8,10498.0,368.2997,369.4968,367.8643,368.8438,10498.0
2025-02-18 10:10:00,373.11,374.08,372.55,373.36,12930.0,369.1506,370.1103,368.5965,369.3979,12930.0
2025-02-18 10:20:00,373.73,375.56,373.72,375.55,10969.0,369.764,371.5746,369.7541,371.5647,10969.0
2025-02-18 10:30:00,375.4,375.87,374.83,374.97,6548.0,371.4163,371.8813,370.8523,370.9908,6548.0
2025-02-18 10:40:00,374.97,375.43,374.97,375.0,433.0,370.9908,371.4459,370.9908,371.0205,433.0
2025-02-18 10:50:00,375.03,375.71,375.02,375.52,4502.0,371.0502,371.723,371.0403,371.535,4502.0
2025-02-18 11:00:00,375.29,375.68,374.15,375.0,19621.0,371.3074,371.6933,370.1795,371.0205,19621.0
2025-02-18 11:10:00,374.69,375.0,374.5,374.72,2868.0,370.7138,371.0205,370.5258,370.7435,2868.0
2025-02-18 11:20:00,374.26,374.75,374.25,374.32,5998.0,370.2884,370.7732,370.2785,370.3477,5998.0
2025-02-18 11:30:00,374.23,374.73,373.92,374.66,7010.0,370.2587,370.7534,369.952,370.6841,7010.0
2025-02-18 11:40:00,374.69,376.38,374.69,376.37,11378.0,370.7138,372.3859,370.7138,372.376,11378.0
2025-02-18 11:50:00,376.19,376.99,376.01,376.15,9638.0,372.1979,372.9894,372.0198,372.1583,9638.0
2025-02-18 12:00:00,376.45,376.75,375.78,376.2,7073.0,372.4551,372.7519,371.7922,372.2078,7073.0
2025-02-18 12:10:00,375.99,376.2,375.65,376.2,13476.0,372.0,372.2078,371.6636,372.2078,13476.0
2025-02-18 12:20:00,376.26,376.69,375.88,376.31,4727.0,372.2671,372.6926,371.8912,372.3166,4727.0
2025-02-18 12:30:00,376.01,376.94,376.01,376.66,6013.0,372.0198,372.9399,372.0198,372.6629,6013.0
2025-02-18 12:40:00,376.58,377.49,376.57,377.36,9424.0,372.5837,373.4841,372.5738,373.3555,9424.0
2025-02-18 12:50:00,377.55,377.84,377.36,377.62,2830.0,373.5434,373.8304,373.3555,373.6127,2830.0
2025-02-18 13:00:00,377.51,378.34,377.51,377.79,7004.0,373.5039,374.3251,373.5039,373.7809,7004.0
2025-02-18 13:10:00,377.66,377.98,377.25,377.65,4063.0,373.6523,373.9689,373.2466,373.6424,4063.0
2025-02-18 13:20:00,377.65,377.91,377.44,377.79,5037.0,373.6424,373.8996,373.4346,373.7809,5037.0
2025-02-18 13:30:00,377.73,378.01,377.47,377.95,3920.0,373.7215,373.9986,373.4643,373.9392,3920.0
2025-02-18 13:40:00,378.29,379.1,378.03,379.1,8793.0,374.2756,375.077,374.0183,375.077,8793.0
2025-02-18 13:50:00,379.1,379.53,378.97,379.11,5722.0,375.077,375.5024,374.9484,375.0869,5722.0
2025-02-18 14:00:00,379.07,379.67,378.73,378.91,8007.0,375.0473,375.6409,374.7109,374.889,8007.0
2025-02-18 14:10:00,378.73,378.98,377.99,378.06,5800.0,374.7109,374.9583,373.9788,374.048,5800.0
2025-02-18 14:20:00,377.94,378.45,377.71,377.79,4077.0,373.9293,374.4339,373.7017,373.7809,4077.0
2025-02-18 14:30:00,377.64,378.48,377.64,378.48,2609.0,373.6325,374.4636,373.6325,374.4636,2609.0
2025-02-18 14:40:00,378.55,379.21,378.55,378.89,1856.0,374.5328,375.1858,374.5328,374.8692,1856.0
2025-02-18 14:50:00,379.1,379.3,378.22,378.23,4133.0,375.077,375.2749,374.2063,374.2162,4133.0
2025-02-18 15:00:00,378.23,378.34,377.86,377.99,5054.0,374.2162,374.3251,373.8501,373.9788,5054.0
2025-02-18 15:10:00,377.99,378.24,377.67,377.87,5381.0,373.9788,374.2261,373.6622,373.86,5381.0
2025-02-18 15:20:00,377.85,377.98,376.84,377.11,18440.0,373.8403,373.9689,372.841,373.1081,18440.0
2025-02-18 15:30:00,376.76,378.59,376.76,378.58,27859.0,372.7618,374.5724,372.7618,374.5625,27859.0
2025-02-18 15:40:00,378.16,378.48,377.82,378.41,9611.0,374.147,374.4636,373.8106,374.3943,9611.0
2025-02-18 15:50:00,378.62,379.49,378.37,379.26,78446.0,374.6021,375.4628,374.3547,375.2353,78446.0
2025-02-19 09:30:00,379.4,381.96,379.26,381.79,17929.0,375.3738,377.9066,375.2353,377.7384,17929.0
2025-02-19 09:40:00,381.91,382.75,380.79,382.09,22138.0,377.8572,378.6883,376.7491,378.0353,22138.0
2025-02-19 09:50:00,382.06,382.77,381.4,382.65,8103.0,378.0056,378.708,377.3526,378.5893,8103.0
2025-02-19 10:00:00,382.7,383.57,382.35,383.46,9973.0,378.6388,379.4996,378.2925,379.3907,9973.0
2025-02-19 10:10:00,383.29,383.83,382.76,383.75,7893.0,379.2225,379.7568,378.6981,379.6776,7893.0
2025-02-19 10:20:00,383.8,384.95,383.34,384.3,8368.0,379.7271,380.8649,379.272,380.2218,8368.0
2025-02-19 10:30:00,383.98,384.12,382.67,382.75,4968.0,379.9052,380.0437,378.6091,378.6883,4968.0
2025-02-19 10:40:00,382.77,383.1,381.94,382.07,3019.0,378.708,379.0345,377.8869,378.0155,3019.0
2025-02-19 10:50:00,382.15,382.15,381.39,381.75,2577.0,378.0946,378.0946,377.3427,377.6989,2577.0
2025-02-19 11:00:00,381.53,381.65,381.51,381.65,796.0,377.4812,377.5999,377.4614,377.5999,796.0
2025-02-19 11:10:00,382.15,382.9,382.15,382.9,2666.0,378.0946,378.8367,378.0946,378.8367,2666.0
2025-02-19 11:20:00,382.78,383.33,382.78,383.31,3389.0,378.7179,379.2621,378.7179,379.2423,3389.0
2025-02-19 11:30:00,383.52,383.75,383.36,383.37,6190.0,379.4501,379.6776,379.2918,379.3017,6190.0
2025-02-19 11:40:00,383.05,384.43,383.05,384.41,4023.0,378.9851,380.3504,378.9851,380.3306,4023.0
2025-02-19 11:50:00,384.51,384.59,384.14,384.25,15703.0,380.4296,380.5087,380.0635,380.1723,15703.0
2025-02-19 12:00:00,384.47,384.87,384.34,384.5,2662.0,380.39,380.7858,380.2614,380.4197,2662.0
2025-02-19 12:10:00,384.44,384.44,383.39,384.12,10988.0,380.3603,380.3603,379.3215,380.0437,10988.0
2025-02-19 12:20:00,383.94,384.09,383.47,383.81,4083.0,379.8656,380.014,379.4006,379.737,4083.0
2025-02-19 12:30:00,383.81,384.3,383.39,384.3,4736.0,379.737,380.2218,379.3215,380.2218,4736.0
2025-02-19 12:40:00,383.94,385.15,383.94,384.98,5597.0,379.8656,381.0628,379.8656,380.8946,5597.0
2025-02-19 12:50:00,384.98,385.21,384.35,384.46,19768.0,380.8946,381.1221,380.2713,380.3801,19768.0
2025-02-19 13:00:00,384.28,384.67,383.86,384.15,7436.0,380.202,380.5879,379.7865,380.0734,7436.0
2025-02-19 13:10:00,384.4,384.8,383.54,384.49,7255.0,380.3207,380.7165,379.4699,380.4098,7255.0
2025-02-19 13:20:00,384.53,384.62,384.22,384.42,13286.0,380.4494,380.5384,380.1427,380.3405,13286.0
2025-02-19 13:30:00,384.5,384.99,384.36,384.83,25654.0,380.4197,380.9045,380.2812,380.7462,25654.0
2025-02-19 13:40:00,384.9,384.9,383.46,383.94,13560.0,380.8154,380.8154,379.3907,379.8656,13560.0
2025-02-19 13:50:00,383.85,384.17,383.71,383.76,8660.0,379.7766,380.0932,379.6381,379.6875,8660.0
2025-02-19 14:00:00,383.95,384.14,383.55,384.13,3727.0,379.8755,380.0635,379.4798,380.0536,3727.0
2025-02-19 14:10:00,384.23,386.59,384.23,386.44,13977.0,380.1525,382.4875,380.1525,382.3391,13977.0
2025-02-19 14:20:00,386.54,387.44,386.54,387.08,7974.0,382.438,383.3285,382.438,382.9723,7974.0
2025-02-19 14:30:00,387.03,387.03,386.13,386.55,5831.0,382.9228,382.9228,382.0324,382.4479,5831.0
2025-02-19 14:40:00,385.8,386.36,385.8,386.1,7093.0,381.7059,382.2599,381.7059,382.0027,7093.0
2025-02-19 14:50:00,386.1,386.42,385.81,386.24,11795.0,382.0027,382.3193,381.7158,382.1412,11795.0
2025-02-19 15:00:00,386.2,386.21,385.22,385.41,7818.0,382.1016,382.1115,381.132,381.32,7818.0
2025-02-19 15:10:00,385.12,386.05,385.11,386.05,6610.0,381.0331,381.9532,381.0232,381.9532,6610.0
2025-02-19 15:20:00,386.02,386.47,385.7,386.01,9068.0,381.9236,382.3688,381.6069,381.9137,9068.0
2025-02-19 15:30:00,386.01,386.69,385.9,386.17,10169.0,381.9137,382.5864,381.8048,382.072,10169.0
2025-02-19 15:40:00,386.06,386.32,385.76,385.93,15121.0,381.9631,382.2204,381.6663,381.8345,15121.0
2025-02-19 15:50:00,386.06,387.05,385.77,386.05,77638.0,381.9631,382.9426,381.6762,381.9532,77638.0
2025-02-20 09:30:00,385.27,386.77,383.12,383.12,15932.0,381.1815,382.6656,379.0543,379.0543,15932.0
2025-02-20 09:40:00,383.77,384.26,380.87,383.23,14041.0,379.6974,380.1822,376.8282,379.1632,14041.0
2025-02-20 09:50:00,383.56,384.26,383.33,383.36,2890.0,379.4897,380.1822,379.2621,379.2918,2890.0
2025-02-20 10:00:00,383.86,384.08,382.21,382.22,2323.0,379.7865,380.0041,378.154,378.1639,2323.0
2025-02-20 10:10:00,382.1,383.88,382.09,383.47,2675.0,378.0452,379.8063,378.0353,379.4006,2675.0
2025-02-20 10:20:00,383.72,384.0,383.34,383.78,2720.0,379.648,379.925,379.272,379.7073,2720.0
2025-02-20 10:30:00,383.53,383.89,382.53,382.91,3191.0,379.46,379.8162,378.4706,378.8466,3191.0
2025-02-20 10:40:00,383.08,383.12,382.1,382.21,5139.0,379.0148,379.0543,378.0452,378.154,5139.0
2025-02-20 10:50:00,382.15,382.29,381.36,381.8,2711.0,378.0946,378.2331,377.313,377.7483,2711.0
2025-02-20 11:00:00,381.58,382.04,381.41,381.72,15728.0,377.5307,377.9858,377.3625,377.6692,15728.0
2025-02-20 11:10:00,382.11,382.12,381.0,381.73,4535.0,378.055,378.0649,376.9568,377.6791,4535.0
2025-02-20 11:20:00,381.75,381.82,381.45,381.81,1300.0,377.6989,377.7681,377.4021,377.7582,1300.0
2025-02-20 11:30:00,381.69,381.82,381.24,381.46,1610.0,377.6395,377.7681,377.1943,377.4119,1610.0
2025-02-20 11:40:00,381.63,382.14,381.63,381.68,2377.0,377.5801,378.0847,377.5801,377.6296,2377.0
2025-02-20 11:50:00,381.71,381.99,381.32,381.99,2500.0,377.6593,377.9363,377.2734,377.9363,2500.0
2025-02-20 12:00:00,381.63,382.59,381.27,382.22,3879.0,377.5801,378.53,377.224,378.1639,3879.0
2025-02-20 12:10:00,382.4,382.74,382.39,382.73,2052.0,378.342,378.6784,378.3321,378.6685,2052.0
2025-02-20 12:20:00,382.73,383.2,382.52,383.12,4921.0,378.6685,379.1335,378.4607,379.0543,4921.0
2025-02-20 12:30:00,383.12,383.62,382.93,382.93,2585.0,379.0543,379.549,378.8663,378.8663,2585.0
2025-02-20 12:40:00,383.19,383.56,382.88,383.06,2191.0,379.1236,379.4897,378.8169,378.995,2191.0
2025-02-20 12:50:00,382.91,382.91,382.55,382.57,1727.0,378.8466,378.8466,378.4904,378.5102,1727.0
2025-02-20 13:00:00,382.53,382.67,382.27,382.29,1451.0,378.4706,378.6091,378.2133,378.2331,1451.0
2025-02-20 13:10:00,382.42,382.76,382.28,382.3,2998.0,378.3618,378.6981,378.2232,378.243,2998.0
2025-02-20 13:20:00,382.19,382.45,381.93,382.45,2445.0,378.1342,378.3914,377.877,378.3914,2445.0
2025-02-20 13:30:00,382.52,382.92,382.52,382.92,1318.0,378.4607,378.8565,378.4607,378.8565,1318.0
2025-02-20 13:40:00,382.71,382.9,382.21,382.9,5264.0,378.6487,378.8367,378.154,378.8367,5264.0
2025-02-20 13:50:00,382.7,382.83,382.41,382.48,4938.0,378.6388,378.7674,378.3519,378.4211,4938.0
2025-02-20 14:00:00,382.15,383.25,382.15,383.15,7312.0,378.0946,379.1829,378.0946,379.084,7312.0
2025-02-20 14:10:00,383.12,383.75,382.93,383.73,5395.0,379.0543,379.6776,378.8663,379.6579,5395.0
2025-02-20 14:20:00,383.75,384.03,383.71,383.83,5101.0,379.6776,379.9547,379.6381,379.7568,5101.0
2025-02-20 14:30:00,384.0,384.03,383.5,383.74,3697.0,379.925,379.9547,379.4303,379.6677,3697.0
2025-02-20 14:40:00,383.87,384.43,383.86,384.36,4129.0,379.7964,380.3504,379.7865,380.2812,4129.0
2025-02-20 14:50:00,384.35,384.46,384.25,384.28,2632.0,380.2713,380.3801,380.1723,380.202,2632.0
2025-02-20 15:00:00,384.3,384.3,384.0,384.13,4217.0,380.2218,380.2218,379.925,380.0536,4217.0
2025-02-20 15:10:00,384.11,384.21,383.84,383.9,2129.0,380.0338,380.1328,379.7667,379.8261,2129.0
2025-02-20 15:20:00,384.05,384.74,384.04,384.57,5844.0,379.9745,380.6571,379.9646,380.4889,5844.0
2025-02-20 15:30:00,384.63,384.86,384.3,384.31,6907.0,380.5483,380.7759,380.2218,380.2317,6907.0
2025-02-20 15:40:00,384.31,384.77,384.11,384.77,9246.0,380.2317,380.6868,380.0338,380.6868,9246.0
2025-02-20 15:50:00,384.82,385.34,384.01,384.26,47625.0,380.7363,381.2508,379.9349,380.1822,47625.0
2025-02-21 09:30:00,383.32,383.32,379.75,380.25,27621.0,381.1334,381.1334,377.5837,378.0809,27621.0
2025-02-21 09:40:00,380.36,381.01,379.41,379.42,2184.0,378.1903,378.8366,377.2457,377.2556,2184.0
2025-02-21 09:50:00,379.56,379.57,378.55,378.88,5527.0,377.3948,377.4048,376.3906,376.7187,5527.0
2025-02-21 10:00:00,378.72,378.89,377.4,377.4,3436.0,376.5596,376.7286,375.2471,375.2471,3436.0
2025-02-21 10:10:00,377.54,377.58,376.87,376.88,2519.0,375.3863,375.4261,374.7202,374.7301,2519.0
2025-02-21 10:20:00,376.76,376.76,375.35,375.37,5100.0,374.6108,374.6108,373.2088,373.2287,5100.0
2025-02-21 10:30:00,375.37,376.5,375.2,376.13,4174.0,373.2287,374.3523,373.0597,373.9844,4174.0
2025-02-21 10:40:00,376.2,376.28,375.41,375.59,8172.0,374.054,374.1335,373.2685,373.4475,8172.0
2025-02-21 10:50:00,375.33,375.87,375.08,375.5,2422.0,373.189,373.7259,372.9404,373.358,2422.0
2025-02-21 11:00:00,375.93,377.01,375.78,377.0,2727.0,373.7855,374.8594,373.6364,374.8494,2727.0
2025-02-21 11:10:00,376.69,377.34,376.2,377.29,1717.0,374.5412,375.1875,374.054,375.1378,1717.0
2025-02-21 11:20:00,377.45,377.56,377.08,377.08,2053.0,375.2969,375.4062,374.929,374.929,2053.0
2025-02-21 11:30:00,377.03,377.12,376.51,376.66,1891.0,374.8793,374.9687,374.3622,374.5114,1891.0
2025-02-21 11:40:00,376.33,376.66,376.22,376.39,2684.0,374.1832,374.5114,374.0739,374.2429,2684.0
2025-02-21 11:50:00,376.54,376.75,376.39,376.5,2482.0,374.3921,374.6009,374.2429,374.3523,2482.0
2025-02-21 12:00:00,376.37,376.78,376.22,376.46,2758.0,374.223,374.6307,374.0739,374.3125,2758.0
2025-02-21 12:10:00,376.46,376.46,375.34,375.34,2847.0,374.3125,374.3125,373.1989,373.1989,2847.0
2025-02-21 12:20:00,375.23,375.34,373.95,374.58,6033.0,373.0895,373.1989,371.8168,372.4432,6033.0
2025-02-21 12:30:00,374.58,374.58,373.09,373.13,6647.0,372.4432,372.4432,370.9617,371.0015,6647.0
2025-02-21 12:40:00,373.06,373.06,371.92,372.29,2184.0,370.9319,370.9319,369.7984,370.1663,2184.0
2025-02-21 12:50:00,372.29,372.3,371.3,371.55,5517.0,370.1663,370.1762,369.1819,369.4305,5517.0
2025-02-21 13:00:00,371.79,371.93,370.06,370.06,4382.0,369.6691,369.8083,367.949,367.949,4382.0
2025-02-21 13:10:00,369.64,370.41,369.13,370.13,4314.0,367.5314,368.297,367.0243,368.0186,4314.0
2025-02-21 13:20:00,370.13,370.13,368.97,369.34,2077.0,368.0186,368.0186,366.8652,367.2331,2077.0
2025-02-21 13:30:00,369.05,369.79,368.84,369.36,5871.0,366.9448,367.6806,366.736,367.253,5871.0
2025-02-21 13:40:00,369.33,369.33,368.38,368.82,10286.0,367.2232,367.2232,366.2786,366.7161,10286.0
2025-02-21 13:50:00,368.63,368.94,368.48,368.61,4243.0,366.5272,366.8354,366.378,366.5073,4243.0
2025-02-21 14:00:00,368.45,368.47,367.75,368.33,2742.0,366.3482,366.3681,365.6522,366.2289,2742.0
2025-02-21 14:10:00,368.33,368.85,368.26,368.27,1503.0,366.2289,366.7459,366.1593,366.1692,1503.0
2025-02-21 14:20:00,368.01,368.17,366.94,367.25,5010.0,365.9107,366.0698,364.8468,365.155,5010.0
2025-02-21 14:30:00,367.26,367.63,366.72,366.73,4655.0,365.165,365.5329,364.6281,364.638,4655.0
2025-02-21 14:40:00,366.64,366.81,366.3,366.3,8293.0,364.5485,364.7176,364.2105,364.2105,8293.0
2025-02-21 14:50:00,365.98,366.61,365.98,366.04,1784.0,363.8923,364.5187,363.8923,363.9519,1784.0
2025-02-21 15:00:00,366.08,366.81,365.8,366.58,8526.0,363.9917,364.7176,363.7133,364.4889,8526.0
2025-02-21 15:10:00,366.22,366.89,366.22,366.83,10482.0,364.1309,364.7971,364.1309,364.7374,10482.0
2025-02-21 15:20:00,366.62,366.85,366.28,366.34,8588.0,364.5286,364.7573,364.1906,364.2502,8588.0
2025-02-21 15:30:00,366.58,367.94,366.38,367.91,13489.0,364.4889,365.8411,364.29,365.8113,13489.0
2025-02-21 15:40:00,367.69,367.89,366.78,366.88,12817.0,365.5925,365.7914,364.6877,364.7872,12817.0
2025-02-21 15:50:00,366.71,367.4,366.43,366.96,68927.0,364.6181,365.3042,364.3397,364.8667,68927.0
2025-02-24 09:30:00,367.71,368.72,366.08,366.18,20545.0,365.6124,366.6167,363.9917,364.0911,20545.0
2025-02-24 09:40:00,366.52,367.87,365.39,366.08,4335.0,364.4292,365.7715,363.3057,363.9917,4335.0
2025-02-24 09:50:00,366.54,367.15,362.74,362.74,13620.0,364.4491,365.0556,360.6708,360.6708,13620.0
2025-02-24 10:00:00,362.35,363.63,360.48,361.79,27110.0,360.283,361.5557,358.4237,359.7262,27110.0
2025-02-24 10:10:00,361.89,362.86,361.89,362.65,5755.0,359.8256,360.7901,359.8256,360.5813,5755.0
2025-02-24 10:20:00,362.66,363.02,360.93,360.99,5068.0,360.5912,360.9492,358.8711,358.9308,5068.0
2025-02-24 10:30:00,361.0,362.0,360.24,360.76,9362.0,358.9407,359.935,358.185,358.7021,9362.0
2025-02-24 10:40:00,360.87,361.5,360.75,361.5,5576.0,358.8114,359.4378,358.6921,359.4378,5576.0
2025-02-24 10:50:00,361.85,362.12,360.66,360.77,3591.0,359.7859,360.0543,358.6026,358.712,3591.0
2025-02-24 11:00:00,360.77,361.31,360.35,360.69,11730.0,358.712,359.2489,358.2944,358.6325,11730.0
2025-02-24 11:10:00,360.64,361.31,360.64,361.31,10914.0,358.5828,359.2489,358.5828,359.2489,10914.0
2025-02-24 11:20:00,361.19,361.31,360.68,361.31,4700.0,359.1296,359.2489,358.6225,359.2489,4700.0
2025-02-24 11:30:00,361.38,361.39,360.76,361.09,3282.0,359.3185,359.3285,358.7021,359.0302,3282.0
2025-02-24 11:40:00,361.0,363.38,361.0,363.1,10363.0,358.9407,361.3071,358.9407,361.0287,10363.0
2025-02-24 11:50:00,362.81,362.97,362.14,362.16,4450.0,360.7404,360.8995,360.0742,360.0941,4450.0
2025-02-24 12:00:00,362.14,363.18,362.13,362.42,8409.0,360.0742,361.1083,360.0643,360.3526,8409.0
2025-02-24 12:10:00,362.33,362.93,362.09,362.48,4617.0,360.2631,360.8597,360.0245,360.4123,4617.0
2025-02-24 12:20:00,362.84,363.05,362.41,362.56,2987.0,360.7702,360.979,360.3427,360.4918,2987.0
2025-02-24 12:30:00,362.36,362.56,362.01,362.31,5843.0,360.2929,360.4918,359.9449,360.2432,5843.0
2025-02-24 12:40:00,362.31,363.58,362.3,363.46,7892.0,360.2432,361.506,360.2333,361.3867,7892.0
2025-02-24 12:50:00,363.23,363.23,362.6,362.73,4330.0,361.158,361.158,360.5316,360.6608,4330.0
2025-02-24 13:00:00,362.97,362.97,362.29,362.53,2276.0,360.8995,360.8995,360.2233,360.462,2276.0
2025-02-24 13:10:00,362.54,363.04,362.17,363.04,2575.0,360.4719,360.9691,360.104,360.9691,2575.0
2025-02-24 13:20:00,362.65,363.05,362.64,363.05,1312.0,360.5813,360.979,360.5713,360.979,1312.0
2025-02-24 13:30:00,363.02,363.18,362.81,363.06,3372.0,360.9492,361.1083,360.7404,360.9889,3372.0
2025-02-24 13:40:00,363.06,363.21,362.59,362.64,4333.0,360.9889,361.1381,360.5216,360.5713,4333.0
2025-02-24 13:50:00,362.79,363.18,362.39,362.81,8306.0,360.7205,361.1083,360.3228,360.7404,8306.0
2025-02-24 14:00:00,363.01,363.49,363.01,363.07,4933.0,360.9392,361.4165,360.9392,360.9989,4933.0
2025-02-24 14:10:00,362.95,363.19,362.19,362.35,1926.0,360.8796,361.1182,360.1239,360.283,1926.0
2025-02-24 14:20:00,362.15,362.38,362.07,362.23,2958.0,360.0841,360.3128,360.0046,360.1637,2958.0
2025-02-24 14:30:00,362.17,362.57,361.84,361.85,8895.0,360.104,360.5017,359.7759,359.7859,8895.0
2025-02-24 14:40:00,361.89,361.89,361.33,361.42,4200.0,359.8256,359.8256,359.2688,359.3583,4200.0
2025-02-24 14:50:00,361.44,361.92,360.82,360.82,6112.0,359.3782,359.8555,358.7617,358.7617,6112.0
2025-02-24 15:00:00,361.0,361.24,360.46,360.46,7767.0,358.9407,359.1793,358.4038,358.4038,7767.0
2025-02-24 15:10:00,360.69,360.83,360.29,360.69,16131.0,358.6325,358.7717,358.2347,358.6325,16131.0
2025-02-24 15:20:00,360.86,361.25,360.58,360.91,12516.0,358.8015,359.1893,358.5231,358.8512,12516.0
2025-02-24 15:30:00,360.91,361.8,360.91,361.63,6357.0,358.8512,359.7361,358.8512,359.5671,6357.0
2025-02-24 15:40:00,361.4,362.25,361.23,361.87,10952.0,359.3384,360.1836,359.1694,359.8057,10952.0
2025-02-24 15:50:00,362.2,362.53,360.31,360.64,42568.0,360.1339,360.462,358.2546,358.5828,42568.0
2025-02-25 09:30:00,361.65,362.36,360.01,361.99,17529.0,359.587,360.2929,357.9563,359.9251,17529.0
2025-02-25 09:40:00,362.36,363.05,362.06,362.86,2921.0,360.2929,360.979,359.9947,360.7901,2921.0
2025-02-25 09:50:00,362.38,362.43,360.92,361.86,5592.0,360.3128,360.3625,358.8612,359.7958,5592.0
2025-02-25 10:00:00,360.47,360.5,359.27,359.27,6956.0,358.4137,358.4436,357.2206,357.2206,6956.0
2025-02-25 10:10:00,359.27,359.66,357.59,357.82,15094.0,357.2206,357.6083,355.5502,355.7788,15094.0
2025-02-25 10:20:00,357.82,357.94,355.91,356.12,11961.0,355.7788,355.8982,353.8797,354.0885,11961.0
2025-02-25 10:30:00,356.11,357.45,355.7,357.43,11165.0,354.0786,355.4109,353.6709,355.3911,11165.0
2025-02-25 10:40:00,357.66,358.08,356.84,357.16,9290.0,355.6198,356.0374,354.8044,355.1226,9290.0
2025-02-25 10:50:00,357.16,358.91,357.16,357.69,14165.0,355.1226,356.8626,355.1226,355.6496,14165.0
2025-02-25 11:00:00,357.27,358.69,356.13,358.43,9047.0,355.232,356.6439,354.0985,356.3854,9047.0
2025-02-25 11:10:00,358.73,359.15,358.27,358.73,3959.0,356.6836,357.1013,356.2263,356.6836,3959.0
2025-02-25 11:20:00,358.21,358.37,357.07,357.35,3517.0,356.1666,356.3257,355.0331,355.3115,3517.0
2025-02-25 11:30:00,357.34,357.75,356.68,357.6,8736.0,355.3016,355.7092,354.6453,355.5601,8736.0
2025-02-25 11:40:00,357.03,357.82,356.92,357.82,3900.0,354.9933,355.7788,354.884,355.7788,3900.0
2025-02-25 11:50:00,357.77,358.55,357.64,357.64,3934.0,355.7291,356.5047,355.5999,355.5999,3934.0
2025-02-25 12:00:00,357.46,357.69,356.92,357.29,1701.0,355.4209,355.6496,354.884,355.2519,1701.0
2025-02-25 12:10:00,356.87,358.21,356.79,357.75,7545.0,354.8343,356.1666,354.7547,355.7092,7545.0
2025-02-25 12:20:00,358.03,358.36,357.89,358.35,2139.0,355.9876,356.3158,355.8484,356.3058,2139.0
2025-02-25 12:30:00,358.54,359.87,358.54,359.87,2498.0,356.4947,357.8171,356.4947,357.8171,2498.0
2025-02-25 12:40:00,360.19,360.39,359.65,359.8,2571.0,358.1353,358.3342,357.5984,357.7475,2571.0
2025-02-25 12:50:00,360.07,361.15,360.07,361.14,1900.0,358.016,359.0898,358.016,359.0799,1900.0
2025-02-25 13:00:00,361.19,362.13,361.18,362.13,1845.0,359.1296,360.0643,359.1197,360.0643,1845.0
2025-02-25 13:10:00,362.19,363.23,362.13,363.17,10067.0,360.1239,361.158,360.0643,361.0983,10067.0
2025-02-25 13:20:00,362.92,362.92,361.41,361.41,3731.0,360.8497,360.8497,359.3484,359.3484,3731.0
2025-02-25 13:30:00,361.34,361.79,361.21,361.21,3483.0,359.2788,359.7262,359.1495,359.1495,3483.0
2025-02-25 13:40:00,361.88,362.1,361.48,361.81,1947.0,359.8157,360.0344,359.418,359.7461,1947.0
2025-02-25 13:50:00,362.07,362.08,361.5,361.61,1906.0,360.0046,360.0145,359.4378,359.5472,1906.0
2025-02-25 14:00:00,361.58,361.66,360.99,361.0,4000.0,359.5174,359.5969,358.9308,358.9407,4000.0
2025-02-25 14:10:00,360.99,360.99,360.13,360.58,6064.0,358.9308,358.9308,358.0757,358.5231,6064.0
2025-02-25 14:20:00,360.51,360.66,360.25,360.25,2118.0,358.4535,358.6026,358.195,358.195,2118.0
2025-02-25 14:30:00,360.51,362.12,360.51,362.11,5209.0,358.4535,360.0543,358.4535,360.0444,5209.0
2025-02-25 14:40:00,362.17,363.12,362.17,362.75,3476.0,360.104,361.0486,360.104,360.6807,3476.0
2025-02-25 14:50:00,362.74,362.74,362.24,362.57,4311.0,360.6708,360.6708,360.1736,360.5017,4311.0
2025-02-25 15:00:00,362.72,363.53,362.68,363.02,6896.0,360.6509,361.4563,360.6111,360.9492,6896.0
2025-02-25 15:10:00,363.15,363.41,362.67,363.41,5347.0,361.0784,361.337,360.6012,361.337,5347.0
2025-02-25 15:20:00,363.41,363.9,362.8,362.9,7745.0,361.337,361.8242,360.7304,360.8299,7745.0
2025-02-25 15:30:00,363.02,363.02,360.94,360.94,8693.0,360.9492,360.9492,358.881,358.881,8693.0
2025-02-25 15:40:00,360.68,361.24,360.25,360.38,24017.0,358.6225,359.1793,358.195,358.3242,24017.0
2025-02-25 15:50:00,360.54,361.16,359.82,361.12,126354.0,358.4833,359.0998,357.7674,359.06,126354.0
2025-02-26 09:30:00,368.77,369.52,364.33,367.44,19537.0,366.6664,367.4121,362.2517,365.344,19537.0
2025-02-26 09:40:00,367.81,369.03,366.32,368.79,5162.0,365.7119,366.9249,364.2304,366.6863,5162.0
2025-02-26 09:50:00,369.35,369.64,368.52,368.93,3018.0,367.2431,367.5314,366.4178,366.8255,3018.0
2025-02-26 10:00:00,369.9,371.0,369.78,370.68,4191.0,367.7899,368.8837,367.6706,368.5655,4191.0
2025-02-26 10:10:00,370.39,371.03,369.81,370.1,8541.0,368.2771,368.9135,367.7004,367.9888,8541.0
2025-02-26 10:20:00,370.18,370.26,368.72,368.97,3851.0,368.0683,368.1479,366.6167,366.8652,3851.0
2025-02-26 10:30:00,368.8,369.48,368.62,368.73,1978.0,366.6962,367.3723,366.5172,366.6266,1978.0
2025-02-26 10:40:00,368.59,369.7,368.58,368.69,3166.0,366.4874,367.5911,366.4775,366.5868,3166.0
2025-02-26 10:50:00,369.13,369.75,368.83,368.83,1672.0,367.0243,367.6408,366.726,366.726,1672.0
2025-02-26 11:00:00,369.28,369.79,369.11,369.6,3248.0,367.1735,367.6806,367.0044,367.4916,3248.0
2025-02-26 11:10:00,369.6,370.45,369.4,370.44,10009.0,367.4916,368.3368,367.2928,368.3268,10009.0
2025-02-26 11:20:00,369.91,370.81,369.91,370.36,3406.0,367.7999,368.6947,367.7999,368.2473,3406.0
2025-02-26 11:30:00,369.87,370.56,369.5,370.47,3363.0,367.7601,368.4462,367.3922,368.3567,3363.0
2025-02-26 11:40:00,370.49,370.49,369.68,370.15,1108.0,368.3766,368.3766,367.5712,368.0385,1108.0
2025-02-26 11:50:00,370.15,370.94,370.11,370.11,5161.0,368.0385,368.824,367.9987,367.9987,5161.0
2025-02-26 12:00:00,370.1,371.01,370.1,370.21,2704.0,367.9888,368.8936,367.9888,368.0982,2704.0
2025-02-26 12:10:00,370.95,371.05,370.15,370.63,2045.0,368.8339,368.9334,368.0385,368.5158,2045.0
2025-02-26 12:20:00,370.49,371.46,370.33,371.34,4402.0,368.3766,369.341,368.2175,369.2217,4402.0
2025-02-26 12:30:00,371.64,371.87,370.15,370.4,8227.0,369.52,369.7487,368.0385,368.2871,8227.0
2025-02-26 12:40:00,370.0,370.03,369.12,369.54,5434.0,367.8894,367.9192,367.0144,367.432,5434.0
2025-02-26 12:50:00,369.6,369.73,368.63,368.7,3602.0,367.4916,367.6209,366.5272,366.5968,3602.0
2025-02-26 13:00:00,369.07,369.39,368.71,369.12,3148.0,366.9647,367.2828,366.6067,367.0144,3148.0
2025-02-26 13:10:00,369.32,369.42,368.43,368.63,3436.0,367.2132,367.3127,366.3283,366.5272,3436.0
2025-02-26 13:20:00,368.64,369.19,368.1,368.1,3834.0,366.5371,367.084,366.0002,366.0002,3834.0
2025-02-26 13:30:00,368.1,368.43,368.05,368.29,4478.0,366.0002,366.3283,365.9505,366.1891,4478.0
2025-02-26 13:40:00,368.22,368.26,367.65,367.78,2098.0,366.1195,366.1593,365.5528,365.682,2098.0
2025-02-26 13:50:00,367.65,367.65,366.54,367.34,5547.0,365.5528,365.5528,364.4491,365.2445,5547.0
2025-02-26 14:00:00,367.33,367.78,367.2,367.3,2506.0,365.2346,365.682,365.1053,365.2048,2506.0
2025-02-26 14:10:00,367.56,368.14,366.78,367.87,3455.0,365.4633,366.04,364.6877,365.7715,3455.0
2025-02-26 14:20:00,367.87,368.43,367.73,367.73,2720.0,365.7715,366.3283,365.6323,365.6323,2720.0
2025-02-26 14:30:00,368.07,368.38,367.87,368.38,763.0,365.9704,366.2786,365.7715,366.2786,763.0
2025-02-26 14:40:00,368.21,368.23,367.82,367.82,2151.0,366.1096,366.1295,365.7218,365.7218,2151.0
2025-02-26 14:50:00,367.73,368.21,366.87,366.87,4862.0,365.6323,366.1096,364.7772,364.7772,4862.0
2025-02-26 15:00:00,367.1,367.6,366.61,367.45,11952.0,365.0059,365.503,364.5187,365.3539,11952.0
2025-02-26 15:10:00,367.63,367.82,367.35,367.78,2826.0,365.5329,365.7218,365.2545,365.682,2826.0
2025-02-26 15:20:00,367.69,368.21,367.56,367.72,3667.0,365.5925,366.1096,365.4633,365.6224,3667.0
2025-02-26 15:30:00,367.58,367.9,367.44,367.68,3275.0,365.4832,365.8013,365.344,365.5826,3275.0
2025-02-26 15:40:00,367.58,368.47,367.49,367.71,8443.0,365.4832,366.3681,365.3937,365.6124,8443.0
2025-02-26 15:50:00,368.13,368.13,366.73,366.73,35704.0,366.03,366.03,364.638,364.638,35704.0
2025-02-27 09:30:00,367.41,368.84,366.16,368.7,19522.0,365.3141,366.736,364.0713,366.5968,19522.0
2025-02-27 09:40:00,369.07,369.45,366.97,369.38,5323.0,366.9647,367.3425,364.8766,367.2729,5323.0
2025-02-27 09:50:00,369.38,369.47,368.28,368.84,11948.0,367.2729,367.3624,366.1792,366.736,11948.0
2025-02-27 10:00:00,368.54,369.63,367.58,369.28,12296.0,366.4377,367.5215,365.4832,367.1735,12296.0
2025-02-27 10:10:00,369.13,372.0,368.61,371.63,11746.0,367.0243,369.878,366.5073,369.5101,11746.0
2025-02-27 10:20:00,371.59,373.17,371.24,372.26,7494.0,369.4703,371.0413,369.1223,370.1365,7494.0
2025-02-27 10:30:00,372.67,372.67,370.43,372.35,11348.0,370.5441,370.5441,368.3169,370.226,11348.0
2025-02-27 10:40:00,372.03,372.69,371.27,372.17,8137.0,369.9078,370.564,369.1521,370.047,8137.0
2025-02-27 10:50:00,372.35,372.35,370.85,370.85,9884.0,370.226,370.226,368.7345,368.7345,9884.0
2025-02-27 11:00:00,371.44,371.5,370.65,371.03,5519.0,369.3211,369.3808,368.5357,368.9135,5519.0
2025-02-27 11:10:00,371.03,371.9,370.64,371.72,19691.0,368.9135,369.7785,368.5257,369.5995,19691.0
2025-02-27 11:20:00,371.9,371.93,370.67,370.73,6689.0,369.7785,369.8083,368.5555,368.6152,6689.0
2025-02-27 11:30:00,370.67,371.37,370.36,370.62,6149.0,368.5555,369.2515,368.2473,368.5058,6149.0
2025-02-27 11:40:00,370.63,370.74,369.79,370.0,3501.0,368.5158,368.6251,367.6806,367.8894,3501.0
2025-02-27 11:50:00,369.93,369.98,368.79,369.07,5923.0,367.8198,367.8695,366.6863,366.9647,5923.0
2025-02-27 12:00:00,368.75,369.33,368.5,369.27,6408.0,366.6465,367.2232,366.3979,367.1635,6408.0
2025-02-27 12:10:00,368.5,369.46,368.37,368.69,76822.0,366.3979,367.3524,366.2687,366.5868,76822.0
2025-02-27 12:20:00,368.41,369.25,368.41,369.25,6396.0,366.3084,367.1436,366.3084,367.1436,6396.0
2025-02-27 12:30:00,369.49,369.5,368.65,368.96,5579.0,367.3823,367.3922,366.5471,366.8553,5579.0
2025-02-27 12:40:00,368.53,368.53,367.98,368.23,800.0,366.4277,366.4277,365.8809,366.1295,800.0
2025-02-27 12:50:00,368.67,368.67,367.21,367.94,4103.0,366.5669,366.5669,365.1153,365.8411,4103.0
2025-02-27 13:00:00,367.94,368.91,367.94,368.13,4046.0,365.8411,366.8056,365.8411,366.03,4046.0
2025-02-27 13:10:00,368.08,369.5,368.08,368.3,24595.0,365.9803,367.3922,365.9803,366.1991,24595.0
2025-02-27 13:20:00,368.48,368.72,368.4,368.41,1276.0,366.378,366.6167,366.2985,366.3084,1276.0
2025-02-27 13:30:00,368.56,368.6,367.87,367.88,5217.0,366.4576,366.4973,365.7715,365.7815,5217.0
2025-02-27 13:40:00,367.58,368.68,367.56,368.65,8088.0,365.4832,366.5769,365.4633,366.5471,8088.0
2025-02-27 13:50:00,368.51,368.55,367.64,367.68,11416.0,366.4079,366.4476,365.5428,365.5826,11416.0
2025-02-27 14:00:00,367.68,368.13,367.39,367.63,4975.0,365.5826,366.03,365.2942,365.5329,4975.0
2025-02-27 14:10:00,367.29,367.85,366.73,367.62,8810.0,365.1948,365.7516,364.638,365.5229,8810.0
2025-02-27 14:20:00,367.68,368.23,367.41,367.41,17410.0,365.5826,366.1295,365.3141,365.3141,17410.0
2025-02-27 14:30:00,367.21,367.21,366.16,366.62,15163.0,365.1153,365.1153,364.0713,364.5286,15163.0
2025-02-27 14:40:00,366.72,366.72,365.87,366.6,7066.0,364.6281,364.6281,363.7829,364.5088,7066.0
2025-02-27 14:50:00,366.1,366.8,365.9,365.95,25801.0,364.0116,364.7076,363.8127,363.8625,25801.0
2025-02-27 15:00:00,365.9,365.92,364.62,365.19,7684.0,363.8127,363.8326,362.54,363.1068,7684.0
2025-02-27 15:10:00,365.09,365.63,364.68,365.31,7053.0,363.0074,363.5443,362.5997,363.2261,7053.0
2025-02-27 15:20:00,365.27,365.73,364.75,364.75,4603.0,363.1863,363.6437,362.6693,362.6693,4603.0
2025-02-27 15:30:00,365.06,365.67,364.9,365.07,5868.0,362.9775,363.5841,362.8185,362.9875,5868.0
2025-02-27 15:40:00,364.83,365.31,364.54,365.31,6070.0,362.7489,363.2261,362.4605,363.2261,6070.0
2025-02-27 15:50:00,365.64,365.87,363.97,364.16,25310.0,363.5542,363.7829,361.8938,362.0827,25310.0
2025-02-28 09:30:00,363.57,366.92,362.95,366.67,14783.0,361.496,364.8269,360.8796,364.5784,14783.0
2025-02-28 09:40:00,366.13,367.21,366.03,366.55,4717.0,364.0414,365.1153,363.942,364.459,4717.0
2025-02-28 09:50:00,366.43,367.25,366.43,366.61,7590.0,364.3397,365.155,364.3397,364.5187,7590.0
2025-02-28 10:00:00,367.51,368.28,366.98,367.69,3226.0,365.4136,366.1792,364.8866,365.5925,3226.0
2025-02-28 10:10:00,368.12,368.69,367.7,368.14,5769.0,366.0201,366.5868,365.6025,366.04,5769.0
2025-02-28 10:20:00,367.69,368.62,367.45,368.31,1940.0,365.5925,366.5172,365.3539,366.209,1940.0
2025-02-28 10:30:00,368.79,368.79,367.54,367.54,3274.0,366.6863,366.6863,365.4434,365.4434,3274.0
2025-02-28 10:40:00,368.07,368.32,367.52,368.03,1680.0,365.9704,366.2189,365.4235,365.9306,1680.0
2025-02-28 10:50:00,367.73,368.48,367.73,368.35,1815.0,365.6323,366.378,365.6323,366.2488,1815.0
2025-02-28 11:00:00,368.8,369.19,368.77,369.09,3487.0,366.6962,367.084,366.6664,366.9846,3487.0
2025-02-28 11:10:00,368.83,368.98,368.34,368.98,4294.0,366.726,366.8752,366.2388,366.8752,4294.0
2025-02-28 11:20:00,368.87,369.03,368.32,368.47,2400.0,366.7658,366.9249,366.2189,366.3681,2400.0
2025-02-28 11:30:00,368.26,369.5,368.26,369.5,1309.0,366.1593,367.3922,366.1593,367.3922,1309.0
2025-02-28 11:40:00,369.51,371.1,369.31,371.1,1477.0,367.4022,368.9831,367.2033,368.9831,1477.0
2025-02-28 11:50:00,371.09,371.09,370.64,370.67,4600.0,368.9731,368.9731,368.5257,368.5555,4600.0
2025-02-28 12:00:00,370.71,370.71,369.79,369.98,3736.0,368.5953,368.5953,367.6806,367.8695,3736.0
2025-02-28 12:10:00,370.11,370.17,369.67,369.96,1597.0,367.9987,368.0584,367.5612,367.8496,1597.0
2025-02-28 12:20:00,370.02,370.02,369.03,369.17,4355.0,367.9092,367.9092,366.9249,367.0641,4355.0
2025-02-28 12:30:00,369.17,369.17,368.2,368.22,2903.0,367.0641,367.0641,366.0996,366.1195,2903.0
2025-02-28 12:40:00,368.27,368.3,365.73,365.74,3639.0,366.1692,366.1991,363.6437,363.6537,3639.0
2025-02-28 12:50:00,366.24,366.8,365.43,365.49,3532.0,364.1508,364.7076,363.3454,363.4051,3532.0
2025-02-28 13:00:00,365.63,366.09,365.46,365.58,6578.0,363.5443,364.0017,363.3753,363.4946,6578.0
2025-02-28 13:10:00,365.19,365.86,364.48,364.87,3516.0,363.1068,363.773,362.4008,362.7886,3516.0
2025-02-28 13:20:00,364.99,365.86,364.62,365.86,6861.0,362.9079,363.773,362.54,363.773,6861.0
2025-02-28 13:30:00,365.51,367.37,365.51,367.36,5706.0,363.425,365.2744,363.425,365.2644,5706.0
2025-02-28 13:40:00,367.37,367.55,366.8,366.88,7719.0,365.2744,365.4533,364.7076,364.7872,7719.0
2025-02-28 13:50:00,366.88,367.13,365.32,365.33,4075.0,364.7872,365.0357,363.2361,363.246,4075.0
2025-02-28 14:00:00,365.32,366.41,365.32,366.03,4571.0,363.2361,364.3198,363.2361,363.942,4571.0
2025-02-28 14:10:00,366.04,366.17,365.62,366.05,23486.0,363.9519,364.0812,363.5343,363.9619,23486.0
2025-02-28 14:20:00,366.3,366.58,365.77,366.58,3500.0,364.2105,364.4889,363.6835,364.4889,3500.0
2025-02-28 14:30:00,366.45,366.98,366.45,366.96,2850.0,364.3596,364.8866,364.3596,364.8667,2850.0
2025-02-28 14:40:00,366.81,367.8,366.77,367.8,2881.0,364.7176,365.7019,364.6778,365.7019,2881.0
2025-02-28 14:50:00,367.96,368.15,367.53,368.15,3878.0,365.861,366.0499,365.4334,366.0499,3878.0
2025-02-28 15:00:00,368.24,368.48,367.9,368.46,4469.0,366.1394,366.378,365.8013,366.3581,4469.0
2025-02-28 15:10:00,368.21,368.31,367.4,367.4,4616.0,366.1096,366.209,365.3042,365.3042,4616.0
2025-02-28 15:20:00,367.06,367.84,366.82,367.84,5034.0,364.9661,365.7417,364.7275,365.7417,5034.0
2025-02-28 15:30:00,367.72,367.85,366.15,366.18,9906.0,365.6224,365.7516,364.0613,364.0911,9906.0
2025-02-28 15:40:00,366.27,367.92,366.2,367.64,23105.0,364.1806,365.8212,364.111,365.5428,23105.0
2025-02-28 15:50:00,367.92,369.87,366.91,368.38,102469.0,365.8212,367.7601,364.817,366.2786,102469.0
2025-03-03 09:30:00,372.33,372.33,369.63,370.86,10491.0,370.2061,370.2061,367.5215,368.7445,10491.0
2025-03-03 09:40:00,371.88,372.96,368.88,369.85,6295.0,369.7586,370.8325,366.7757,367.7402,6295.0
2025-03-03 09:50:00,369.97,370.33,369.4,370.06,3551.0,367.8595,368.2175,367.2928,367.949,3551.0
2025-03-03 10:00:00,369.48,369.48,367.89,368.78,5322.0,367.3723,367.3723,365.7914,366.6763,5322.0
2025-03-03 10:10:00,368.09,368.35,367.01,367.11,4560.0,365.9903,366.2488,364.9164,365.0158,4560.0
2025-03-03 10:20:00,367.43,368.31,367.06,367.06,2313.0,365.334,366.209,364.9661,364.9661,2313.0
2025-03-03 10:30:00,367.07,367.18,366.0,366.37,3422.0,364.9761,365.0854,363.9122,364.2801,3422.0
2025-03-03 10:40:00,366.6,368.01,366.6,366.88,3989.0,364.5088,365.9107,364.5088,364.7872,3989.0
2025-03-03 10:50:00,366.88,366.89,366.1,366.1,1682.0,364.7872,364.7971,364.0116,364.0116,1682.0
2025-03-03 11:00:00,366.23,366.23,365.74,365.74,2705.0,364.1409,364.1409,363.6537,363.6537,2705.0
2025-03-03 11:10:00,366.29,366.65,366.05,366.4,2638.0,364.2005,364.5585,363.9619,364.3099,2638.0
2025-03-03 11:20:00,366.34,367.1,365.71,365.71,1864.0,364.2502,365.0059,363.6238,363.6238,1864.0
2025-03-03 11:30:00,365.41,366.0,364.41,364.59,4359.0,363.3255,363.9122,362.3312,362.5102,4359.0
2025-03-03 11:40:00,364.5,364.67,363.97,364.62,3941.0,362.4207,362.5898,361.8938,362.54,3941.0
2025-03-03 11:50:00,365.03,365.13,364.84,365.13,400.0,362.9477,363.0471,362.7588,363.0471,400.0
2025-03-03 12:00:00,365.69,366.82,365.69,366.66,2287.0,363.6039,364.7275,363.6039,364.5684,2287.0
2025-03-03 12:10:00,366.41,366.81,366.41,366.63,3005.0,364.3198,364.7176,364.3198,364.5386,3005.0
2025-03-03 12:20:00,367.05,367.05,366.7,366.7,1700.0,364.9562,364.9562,364.6082,364.6082,1700.0
2025-03-03 12:30:00,366.72,366.77,366.34,366.73,2895.0,364.6281,364.6778,364.2502,364.638,2895.0
2025-03-03 12:40:00,366.77,366.77,366.07,366.11,890.0,364.6778,364.6778,363.9818,364.0215,890.0
2025-03-03 12:50:00,366.15,366.15,364.66,364.88,2499.0,364.0613,364.0613,362.5798,362.7986,2499.0
2025-03-03 13:00:00,364.77,364.91,364.32,364.32,2036.0,362.6892,362.8284,362.2418,362.2418,2036.0
2025-03-03 13:10:00,364.31,364.33,363.65,363.69,3214.0,362.2318,362.2517,361.5756,361.6154,3214.0
2025-03-03 13:20:00,363.23,363.46,361.97,362.06,3286.0,361.158,361.3867,359.9052,359.9947,3286.0
2025-03-03 13:30:00,362.1,362.32,361.33,361.48,5226.0,360.0344,360.2532,359.2688,359.418,5226.0
2025-03-03 13:40:00,361.63,362.52,361.38,362.2,4682.0,359.5671,360.452,359.3185,360.1339,4682.0
2025-03-03 13:50:00,362.09,362.09,361.44,361.84,3952.0,360.0245,360.0245,359.3782,359.7759,3952.0
2025-03-03 14:00:00,361.96,362.46,361.87,362.45,1314.0,359.8952,360.3924,359.8057,360.3824,1314.0
2025-03-03 14:10:00,362.0,362.07,361.72,361.72,1117.0,359.935,360.0046,359.6566,359.6566,1117.0
2025-03-03 14:20:00,361.81,361.9,361.39,361.5,2359.0,359.7461,359.8356,359.3285,359.4378,2359.0
2025-03-03 14:30:00,361.52,362.01,361.31,361.63,4016.0,359.4577,359.9449,359.2489,359.5671,4016.0
2025-03-03 14:40:00,361.81,362.56,361.69,361.69,8109.0,359.7461,360.4918,359.6268,359.6268,8109.0
2025-03-03 14:50:00,361.69,361.9,360.91,361.15,14698.0,359.6268,359.8356,358.8512,359.0898,14698.0
2025-03-03 15:00:00,360.86,360.97,358.27,358.27,5675.0,358.8015,358.9109,356.2263,356.2263,5675.0
2025-03-03 15:10:00,358.23,358.23,356.77,356.83,4412.0,356.1865,356.1865,354.7348,354.7945,4412.0
2025-03-03 15:20:00,356.5,356.89,356.05,356.26,7353.0,354.4664,354.8541,354.0189,354.2277,7353.0
2025-03-03 15:30:00,355.97,356.92,355.4,355.41,9745.0,353.9394,354.884,353.3726,353.3826,9745.0
2025-03-03 15:40:00,355.47,356.34,354.98,355.85,11345.0,353.4422,354.3073,352.955,353.8201,11345.0
2025-03-03 15:50:00,356.41,356.91,355.63,355.9,44969.0,354.3769,354.874,353.6013,353.8698,44969.0
2025-03-04 09:30:00,350.09,351.65,348.89,351.02,20661.0,348.0929,349.644,346.8998,349.0176,20661.0
2025-03-04 09:40:00,349.54,349.69,346.95,347.06,10178.0,347.5461,347.6952,344.9708,345.0802,10178.0
2025-03-04 09:50:00,346.27,347.23,345.88,345.88,9030.0,344.2947,345.2492,343.907,343.907,9030.0
2025-03-04 10:00:00,345.88,346.52,343.5,344.14,17495.0,343.907,344.5433,341.5405,342.1769,17495.0
2025-03-04 10:10:00,343.16,343.45,341.42,341.74,9987.0,341.2025,341.4908,339.4724,339.7906,9987.0
2025-03-04 10:20:00,342.0,344.56,341.56,343.99,19409.0,340.0491,342.5945,339.6116,342.0277,19409.0
2025-03-04 10:30:00,344.55,344.87,343.02,343.02,6552.0,342.5845,342.9027,341.0633,341.0633,6552.0
2025-03-04 10:40:00,342.81,343.57,342.39,342.84,5924.0,340.8545,341.6101,340.4369,340.8843,5924.0
2025-03-04 10:50:00,341.68,343.18,341.68,342.49,6978.0,339.7309,341.2224,339.7309,340.5363,6978.0
2025-03-04 11:00:00,342.44,343.26,341.93,342.1,1887.0,340.4866,341.3019,339.9795,340.1485,1887.0
2025-03-04 11:10:00,342.5,345.11,342.47,344.14,4666.0,340.5462,343.1413,340.5164,342.1769,4666.0
2025-03-04 11:20:00,344.43,344.46,342.55,343.55,12743.0,342.4652,342.4951,340.5959,341.5902,12743.0
2025-03-04 11:30:00,343.32,344.44,343.04,343.89,14252.0,341.3616,342.4752,341.0832,341.9283,14252.0
2025-03-04 11:40:00,344.11,344.46,343.18,344.25,29476.0,342.147,342.4951,341.2224,342.2862,29476.0
2025-03-04 11:50:00,343.97,345.77,343.97,345.53,7463.0,342.0078,343.7976,342.0078,343.5589,7463.0
2025-03-04 12:00:00,345.54,346.0,345.34,346.0,3810.0,343.5689,344.0263,343.37,344.0263,3810.0
2025-03-04 12:10:00,346.21,348.0,346.21,347.6,7184.0,344.2351,346.0149,344.2351,345.6171,7184.0
2025-03-04 12:20:00,347.67,348.92,347.62,348.85,3906.0,345.6867,346.9296,345.637,346.86,3906.0
2025-03-04 12:30:00,348.49,349.23,347.91,348.94,5198.0,346.5021,347.2378,345.9254,346.9495,5198.0
2025-03-04 12:40:00,349.38,350.09,348.77,349.23,3625.0,347.387,348.0929,346.7805,347.2378,3625.0
2025-03-04 12:50:00,349.17,349.53,347.95,347.96,2333.0,347.1782,347.5361,345.9651,345.9751,2333.0
2025-03-04 13:00:00,348.26,348.53,347.7,348.49,21672.0,346.2734,346.5418,345.7166,346.5021,21672.0
2025-03-04 13:10:00,348.45,349.28,348.45,348.71,3731.0,346.4623,347.2876,346.4623,346.7208,3731.0
2025-03-04 13:20:00,348.72,348.96,347.78,347.78,4266.0,346.7307,346.9694,345.7961,345.7961,4266.0
2025-03-04 13:30:00,347.6,348.47,347.6,348.08,2029.0,345.6171,346.4822,345.6171,346.0944,2029.0
2025-03-04 13:40:00,348.41,349.12,348.4,349.0,4067.0,346.4225,347.1285,346.4126,347.0092,4067.0
2025-03-04 13:50:00,349.0,349.83,348.93,349.58,1628.0,347.0092,347.8344,346.9396,347.5858,1628.0
2025-03-04 14:00:00,349.61,351.29,349.61,351.29,3789.0,347.6157,349.2861,347.6157,349.2861,3789.0
2025-03-04 14:10:00,351.29,351.29,350.54,350.79,4476.0,349.2861,349.2861,348.5404,348.7889,4476.0
2025-03-04 14:20:00,350.69,351.29,350.53,350.54,10127.0,348.6895,349.2861,348.5304,348.5404,10127.0
2025-03-04 14:30:00,350.38,350.63,349.42,350.63,13155.0,348.3813,348.6299,347.4268,348.6299,13155.0
2025-03-04 14:40:00,350.59,351.38,350.28,350.84,2145.0,348.5901,349.3756,348.2819,348.8387,2145.0
2025-03-04 14:50:00,351.02,351.56,351.02,351.42,3476.0,349.0176,349.5545,349.0176,349.4153,3476.0
2025-03-04 15:00:00,351.23,351.8,350.28,351.15,6466.0,349.2264,349.7932,348.2819,349.1469,6466.0
2025-03-04 15:10:00,351.23,351.66,351.22,351.34,12380.0,349.2264,349.654,349.2165,349.3358,12380.0
2025-03-04 15:20:00,351.56,352.72,351.25,351.92,11141.0,349.5545,350.7079,349.2463,349.9125,11141.0
2025-03-04 15:30:00,351.8,351.88,349.14,349.56,8478.0,349.7932,349.8727,347.1484,347.566,8478.0
2025-03-04 15:40:00,349.46,349.55,348.48,348.56,9458.0,347.4665,347.556,346.4921,346.5717,9458.0
2025-03-04 15:50:00,348.87,348.87,346.65,347.49,41388.0,346.8799,346.8799,344.6726,345.5078,41388.0
2025-03-05 09:30:00,347.27,347.42,345.27,345.88,14153.0,345.289,345.4382,343.3004,343.907,14153.0
2025-03-05 09:40:00,346.58,346.71,343.98,345.45,28312.0,344.603,344.7322,342.0178,343.4794,28312.0
2025-03-05 09:50:00,345.45,347.22,344.08,345.04,9658.0,343.4794,345.2393,342.1172,343.0717,9658.0
2025-03-05 10:00:00,345.23,348.68,344.27,347.44,11861.0,343.2607,346.691,342.3061,345.4581,11861.0
2025-03-05 10:10:00,347.47,348.44,346.18,346.18,11942.0,345.4879,346.4523,344.2052,344.2052,11942.0
2025-03-05 10:20:00,346.29,346.73,345.17,345.57,19654.0,344.3146,344.7521,343.201,343.5987,19654.0
2025-03-05 10:30:00,345.19,347.91,345.19,347.71,27627.0,343.2209,345.9254,343.2209,345.7265,27627.0
2025-03-05 10:40:00,348.02,348.03,346.12,346.12,20622.0,346.0347,346.0447,344.1456,344.1456,20622.0
2025-03-05 10:50:00,345.9,346.29,344.72,344.91,16255.0,343.9268,344.3146,342.7536,342.9425,16255.0
2025-03-05 11:00:00,345.19,345.19,343.42,343.42,4548.0,343.2209,343.2209,341.461,341.461,4548.0
2025-03-05 11:10:00,343.54,343.54,341.67,341.93,7544.0,341.5803,341.5803,339.721,339.9795,7544.0
2025-03-05 11:20:00,342.15,342.44,340.79,340.99,8802.0,340.1982,340.4866,338.846,339.0448,8802.0
2025-03-05 11:30:00,341.23,343.16,340.93,342.95,7030.0,339.2835,341.2025,338.9852,340.9937,7030.0
2025-03-05 11:40:00,342.58,342.59,340.97,340.97,12321.0,340.6258,340.6357,339.025,339.025,12321.0
2025-03-05 11:50:00,340.97,343.65,340.54,343.09,15874.0,339.025,341.6897,338.5974,341.1329,15874.0
2025-03-05 12:00:00,343.31,344.35,342.2,342.41,9837.0,341.3516,342.3857,340.2479,340.4567,9837.0
2025-03-05 12:10:00,342.2,342.51,341.43,341.99,5035.0,340.2479,340.5562,339.4823,340.0391,5035.0
2025-03-05 12:20:00,341.84,343.61,341.84,343.0,9605.0,339.89,341.6499,339.89,341.0434,9605.0
2025-03-05 12:30:00,342.97,343.59,342.79,343.32,14056.0,341.0135,341.63,340.8346,341.3616,14056.0
2025-03-05 12:40:00,343.21,343.87,342.85,343.61,4553.0,341.2522,341.9084,340.8942,341.6499,4553.0
2025-03-05 12:50:00,343.69,344.68,343.64,344.53,3627.0,341.7294,342.7138,341.6797,342.5647,3627.0
2025-03-05 13:00:00,344.42,345.63,343.75,343.99,7165.0,342.4553,343.6584,341.7891,342.0277,7165.0
2025-03-05 13:10:00,344.31,344.92,344.1,344.75,3123.0,342.3459,342.9524,342.1371,342.7834,3123.0
2025-03-05 13:20:00,344.65,345.27,344.42,344.8,6165.0,342.684,343.3004,342.4553,342.8331,6165.0
2025-03-05 13:30:00,344.21,344.68,343.4,343.92,6900.0,342.2465,342.7138,341.4411,341.9581,6900.0
2025-03-05 13:40:00,343.93,345.77,343.74,345.77,5063.0,341.9681,343.7976,341.7792,343.7976,5063.0
2025-03-05 13:50:00,345.53,346.7,345.53,346.63,3354.0,343.5589,344.7223,343.5589,344.6527,3354.0
2025-03-05 14:00:00,346.84,348.1,346.44,348.05,3012.0,344.8615,346.1143,344.4638,346.0646,3012.0
2025-03-05 14:10:00,347.45,349.4,347.4,347.93,7730.0,345.468,347.4069,345.4183,345.9453,7730.0
2025-03-05 14:20:00,347.93,348.98,347.72,347.72,5786.0,345.9453,346.9893,345.7365,345.7365,5786.0
2025-03-05 14:30:00,348.0,348.55,347.45,348.18,4352.0,346.0149,346.5617,345.468,346.1938,4352.0
2025-03-05 14:40:00,348.42,348.42,346.43,347.54,9722.0,346.4325,346.4325,344.4538,345.5575,9722.0
2025-03-05 14:50:00,347.71,348.03,347.23,347.23,11741.0,345.7265,346.0447,345.2492,345.2492,11741.0
2025-03-05 15:00:00,346.94,348.53,346.85,348.29,10132.0,344.9609,346.5418,344.8714,346.3032,10132.0
2025-03-05 15:10:00,348.3,348.3,346.12,346.73,7475.0,346.3131,346.3131,344.1456,344.7521,7475.0
2025-03-05 15:20:00,346.69,347.98,346.44,347.8,18734.0,344.7123,345.995,344.4638,345.816,18734.0
2025-03-05 15:30:00,347.63,347.78,346.87,347.11,11086.0,345.647,345.7961,344.8913,345.1299,11086.0
2025-03-05 15:40:00,347.18,347.18,345.79,346.22,29151.0,345.1995,345.1995,343.8175,344.245,29151.0
2025-03-05 15:50:00,346.78,347.66,345.52,347.39,98410.0,344.8018,345.6768,343.549,345.4083,98410.0
2025-03-06 09:30:00,344.65,346.95,343.76,344.54,40579.0,342.684,344.9708,341.799,342.5746,40579.0
2025-03-06 09:40:00,344.28,345.25,342.43,345.25,24578.0,342.3161,343.2805,340.4766,343.2805,24578.0
2025-03-06 09:50:00,345.13,346.65,345.01,345.31,2065.0,343.1612,344.6726,343.0419,343.3402,2065.0
2025-03-06 10:00:00,345.31,348.87,345.3,348.81,14755.0,343.3402,346.8799,343.3303,346.8202,14755.0
2025-03-06 10:10:00,348.39,349.23,348.03,348.03,4392.0,346.4026,347.2378,346.0447,346.0447,4392.0
2025-03-06 10:20:00,348.33,349.43,348.33,349.43,3246.0,346.343,347.4367,346.343,347.4367,3246.0
2025-03-06 10:30:00,349.43,350.49,348.64,350.32,4849.0,347.4367,348.4907,346.6512,348.3216,4849.0
2025-03-06 10:40:00,351.34,351.34,350.43,350.69,2018.0,349.3358,349.3358,348.431,348.6895,2018.0
2025-03-06 10:50:00,350.58,350.59,349.17,350.0,17265.0,348.5801,348.5901,347.1782,348.0034,17265.0
2025-03-06 11:00:00,350.4,350.74,349.72,350.66,4936.0,348.4012,348.7392,347.725,348.6597,4936.0
2025-03-06 11:10:00,351.19,351.19,349.22,349.73,4181.0,349.1867,349.1867,347.2279,347.735,4181.0
2025-03-06 11:20:00,349.61,349.95,348.84,349.73,3644.0,347.6157,347.9537,346.8501,347.735,3644.0
2025-03-06 11:30:00,350.1,350.54,348.65,348.99,7598.0,348.1029,348.5404,346.6611,346.9992,7598.0
2025-03-06 11:40:00,348.74,349.02,348.34,348.34,2442.0,346.7506,347.029,346.3529,346.3529,2442.0
2025-03-06 11:50:00,347.82,347.82,346.75,346.76,2412.0,345.8359,345.8359,344.772,344.7819,2412.0
2025-03-06 12:00:00,346.78,346.78,345.09,345.62,17211.0,344.8018,344.8018,343.1215,343.6484,17211.0
2025-03-06 12:10:00,345.94,345.96,344.61,344.7,5156.0,343.9666,343.9865,342.6442,342.7337,5156.0
2025-03-06 12:20:00,345.12,345.55,344.18,344.18,4218.0,343.1513,343.5788,342.2166,342.2166,4218.0
2025-03-06 12:30:00,344.09,344.82,343.48,343.48,3457.0,342.1272,342.853,341.5206,341.5206,3457.0
2025-03-06 12:40:00,343.85,345.0,343.45,344.08,5881.0,341.8885,343.032,341.4908,342.1172,5881.0
2025-03-06 12:50:00,344.73,344.73,343.57,344.68,6440.0,342.7635,342.7635,341.6101,342.7138,6440.0
2025-03-06 13:00:00,344.68,345.29,344.41,344.81,3749.0,342.7138,343.3203,342.4453,342.8431,3749.0
2025-03-06 13:10:00,345.01,346.51,344.97,346.51,2158.0,343.0419,344.5334,343.0021,344.5334,2158.0
2025-03-06 13:20:00,346.27,346.42,345.34,345.44,1831.0,344.2947,344.4439,343.37,343.4695,1831.0
2025-03-06 13:30:00,345.4,345.81,344.5,344.5,2390.0,343.4297,343.8373,342.5348,342.5348,2390.0
2025-03-06 13:40:00,344.26,345.0,343.91,345.0,2757.0,342.2962,343.032,341.9482,343.032,2757.0
2025-03-06 13:50:00,345.22,345.39,344.33,344.33,2605.0,343.2507,343.4197,342.3658,342.3658,2605.0
2025-03-06 14:00:00,344.12,344.3,342.59,343.36,13169.0,342.157,342.336,340.6357,341.4013,13169.0
2025-03-06 14:10:00,344.45,344.87,344.11,344.32,3756.0,342.4851,342.9027,342.147,342.3558,3756.0
2025-03-06 14:20:00,344.11,344.6,343.75,343.77,1755.0,342.147,342.6343,341.7891,341.809,1755.0
2025-03-06 14:30:00,343.44,344.25,343.44,344.25,4387.0,341.4809,342.2862,341.4809,342.2862,4387.0
2025-03-06 14:40:00,343.87,345.9,343.79,345.63,7111.0,341.9084,343.9268,341.8289,343.6584,7111.0
2025-03-06 14:50:00,346.06,346.84,344.29,344.42,6745.0,344.0859,344.8615,342.326,342.4553,6745.0
2025-03-06 15:00:00,344.33,345.62,344.33,345.32,7985.0,342.3658,343.6484,342.3658,343.3501,7985.0
2025-03-06 15:10:00,345.32,346.16,345.12,345.61,12068.0,343.3501,344.1854,343.1513,343.6385,12068.0
2025-03-06 15:20:00,345.9,345.98,344.45,345.8,11930.0,343.9268,344.0064,342.4851,343.8274,11930.0
2025-03-06 15:30:00,345.93,346.73,345.41,345.41,13370.0,343.9567,344.7521,343.4396,343.4396,13370.0
2025-03-06 15:40:00,345.13,345.67,343.74,345.53,14087.0,343.1612,343.6981,341.7792,343.5589,14087.0
2025-03-06 15:50:00,345.61,346.0,344.04,344.77,55494.0,343.6385,344.0263,342.0774,342.8033,55494.0
2025-03-07 09:30:00,341.93,342.79,341.08,341.73,16733.0,339.9795,340.8346,339.1343,339.7806,16733.0
2025-03-07 09:40:00,341.47,344.25,341.47,344.08,14088.0,339.5221,342.2862,339.5221,342.1172,14088.0
2025-03-07 09:50:00,343.61,345.14,343.46,344.22,11064.0,341.6499,343.1712,341.5008,342.2564,11064.0
2025-03-07 10:00:00,344.14,345.1,343.28,343.28,8450.0,342.1769,343.1314,341.3218,341.3218,8450.0
2025-03-07 10:10:00,343.57,343.58,339.19,339.71,8220.0,341.6101,341.6201,337.2551,337.7721,8220.0
2025-03-07 10:20:00,339.71,339.71,337.29,338.07,16605.0,337.7721,337.7721,335.366,336.1415,16605.0
2025-03-07 10:30:00,337.77,338.07,335.36,336.37,12081.0,335.8432,336.1415,333.447,334.4512,12081.0
2025-03-07 10:40:00,335.66,337.46,334.31,337.23,25219.0,333.7452,335.535,332.403,335.3063,25219.0
2025-03-07 10:50:00,338.07,338.07,335.13,335.84,5792.0,336.1415,336.1415,333.2183,333.9242,5792.0
2025-03-07 11:00:00,336.08,337.0,335.88,336.44,9755.0,334.1629,335.0776,333.964,334.5208,9755.0
2025-03-07 11:10:00,336.44,337.0,335.7,336.63,8795.0,334.5208,335.0776,333.785,334.7097,8795.0
2025-03-07 11:20:00,336.27,336.35,335.0,335.61,9705.0,334.3518,334.4313,333.089,333.6955,9705.0
2025-03-07 11:30:00,335.22,336.16,334.74,335.27,11195.0,333.3078,334.2424,332.8305,333.3575,11195.0
2025-03-07 11:40:00,335.16,335.5,334.2,334.82,7917.0,333.2481,333.5862,332.2936,332.91,7917.0
2025-03-07 11:50:00,334.77,335.15,333.34,334.66,32231.0,332.8603,333.2382,331.4385,332.751,32231.0
2025-03-07 12:00:00,334.6,335.25,333.82,333.82,17299.0,332.6913,333.3376,331.9157,331.9157,17299.0
2025-03-07 12:10:00,334.18,334.59,333.22,333.5,11616.0,332.2737,332.6814,331.3192,331.5976,11616.0
2025-03-07 12:20:00,333.56,334.45,333.25,333.93,18905.0,331.6572,332.5422,331.349,332.0251,18905.0
2025-03-07 12:30:00,333.94,335.79,333.71,335.08,17232.0,332.0351,333.8745,331.8064,333.1686,17232.0
2025-03-07 12:40:00,335.44,337.9,335.32,337.58,7905.0,333.5265,335.9725,333.4072,335.6543,7905.0
2025-03-07 12:50:00,337.6,338.57,336.73,336.74,7771.0,335.6742,336.6386,334.8091,334.8191,7771.0
2025-03-07 13:00:00,336.81,339.33,336.72,339.11,9077.0,334.8887,337.3943,334.7992,337.1756,9077.0
2025-03-07 13:10:00,339.07,339.75,338.19,339.55,6249.0,337.1358,337.8119,336.2608,337.6131,6249.0
2025-03-07 13:20:00,339.55,340.33,338.37,338.37,3706.0,337.6131,338.3886,336.4398,336.4398,3706.0
2025-03-07 13:30:00,338.39,340.75,338.14,340.26,5830.0,336.4597,338.8062,336.2111,338.319,5830.0
2025-03-07 13:40:00,340.23,340.69,339.79,340.08,4594.0,338.2892,338.7466,337.8517,338.14,4594.0
2025-03-07 13:50:00,340.35,341.16,340.34,340.96,2094.0,338.4085,339.2139,338.3986,339.015,2094.0
2025-03-07 14:00:00,340.87,341.3,340.36,340.46,4793.0,338.9255,339.3531,338.4184,338.5179,4793.0
2025-03-07 14:10:00,340.46,342.16,340.45,342.16,7391.0,338.5179,340.2082,338.5079,340.2082,7391.0
2025-03-07 14:20:00,341.98,342.46,341.81,342.17,6984.0,340.0292,340.5065,339.8602,340.2181,6984.0
2025-03-07 14:30:00,341.83,342.55,341.29,341.9,9143.0,339.8801,340.5959,339.3431,339.9497,9143.0
2025-03-07 14:40:00,341.72,342.4,341.05,341.05,8545.0,339.7707,340.4468,339.1045,339.1045,8545.0
2025-03-07 14:50:00,340.74,341.52,340.72,341.03,9574.0,338.7963,339.5718,338.7764,339.0846,9574.0
2025-03-07 15:00:00,340.91,341.81,340.65,341.56,7615.0,338.9653,339.8602,338.7068,339.6116,7615.0
2025-03-07 15:10:00,341.78,342.56,341.03,342.56,13212.0,339.8303,340.6059,339.0846,340.6059,13212.0
2025-03-07 15:20:00,342.32,342.47,341.43,341.54,18093.0,340.3673,340.5164,339.4823,339.5917,18093.0
2025-03-07 15:30:00,341.53,342.12,340.31,340.56,15209.0,339.5818,340.1684,338.3687,338.6173,15209.0
2025-03-07 15:40:00,340.64,341.98,339.92,341.98,18102.0,338.6968,340.0292,337.9809,340.0292,18102.0
2025-03-07 15:50:00,341.98,342.97,341.46,341.81,90483.0,340.0292,341.0135,339.5122,339.8602,90483.0
2025-03-10 09:30:00,337.6,339.95,335.07,335.88,32111.0,335.6742,338.0108,333.1586,333.964,32111.0
2025-03-10 09:40:00,335.86,338.9,335.31,335.86,24498.0,333.9441,336.9668,333.3972,333.9441,24498.0
2025-03-10 09:50:00,335.68,337.36,334.39,336.04,11658.0,333.7651,335.4356,332.4825,334.1231,11658.0
2025-03-10 10:00:00,336.24,337.14,334.63,335.31,17040.0,334.3219,335.2168,332.7211,333.3972,17040.0
2025-03-10 10:10:00,335.32,337.29,335.17,336.0,13979.0,333.4072,335.366,333.258,334.0833,13979.0
2025-03-10 10:20:00,336.0,336.17,335.23,335.69,11769.0,334.0833,334.2523,333.3177,333.7751,11769.0
2025-03-10 10:30:00,335.8,335.8,333.78,334.07,12834.0,333.8845,333.8845,331.876,332.1643,12834.0
2025-03-10 10:40:00,333.94,334.72,333.69,334.68,12611.0,332.0351,332.8106,331.7865,332.7708,12611.0
2025-03-10 10:50:00,334.34,334.81,333.17,334.09,30572.0,332.4328,332.9001,331.2695,332.1842,30572.0
2025-03-10 11:00:00,334.28,337.21,334.09,337.21,26557.0,332.3731,335.2864,332.1842,335.2864,26557.0
2025-03-10 11:10:00,336.59,337.74,335.86,337.03,9103.0,334.6699,335.8134,333.9441,335.1074,9103.0
2025-03-10 11:20:00,337.21,337.67,336.61,337.06,19393.0,335.2864,335.7438,334.6898,335.1373,19393.0
2025-03-10 11:30:00,336.93,338.79,336.93,337.51,9839.0,335.008,336.8574,335.008,335.5847,9839.0
2025-03-10 11:40:00,337.28,337.52,336.12,336.99,10262.0,335.356,335.5946,334.2026,335.0677,10262.0
2025-03-10 11:50:00,336.87,337.08,335.72,335.77,6902.0,334.9483,335.1571,333.8049,333.8546,6902.0
2025-03-10 12:00:00,336.06,336.36,335.45,335.93,4571.0,334.143,334.4413,333.5364,334.0137,4571.0
2025-03-10 12:10:00,336.2,336.71,335.85,336.11,7295.0,334.2822,334.7893,333.9342,334.1927,7295.0
2025-03-10 12:20:00,336.11,337.17,335.89,337.17,5121.0,334.1927,335.2466,333.9739,335.2466,5121.0
2025-03-10 12:30:00,337.13,337.93,335.97,335.98,8271.0,335.2069,336.0023,334.0535,334.0634,8271.0
2025-03-10 12:40:00,336.59,336.84,336.21,336.56,4092.0,334.6699,334.9185,334.2921,334.6401,4092.0
2025-03-10 12:50:00,336.29,337.22,336.25,336.52,3309.0,334.3717,335.2964,334.3319,334.6003,3309.0
2025-03-10 13:00:00,336.49,336.83,335.93,335.93,4358.0,334.5705,334.9086,334.0137,334.0137,4358.0
2025-03-10 13:10:00,335.97,336.3,335.7,335.87,5367.0,334.0535,334.3816,333.785,333.9541,5367.0
2025-03-10 13:20:00,335.94,336.63,335.71,336.12,5895.0,334.0237,334.7097,333.795,334.2026,5895.0
2025-03-10 13:30:00,335.63,336.04,335.0,335.04,6041.0,333.7154,334.1231,333.089,333.1288,6041.0
2025-03-10 13:40:00,335.35,335.57,334.11,334.62,15929.0,333.437,333.6558,332.2041,332.7112,15929.0
2025-03-10 13:50:00,334.42,334.47,333.85,334.38,6682.0,332.5123,332.562,331.9456,332.4726,6682.0
2025-03-10 14:00:00,334.4,334.43,332.88,333.13,7029.0,332.4924,332.5223,330.9811,331.2297,7029.0
2025-03-10 14:10:00,333.38,333.93,332.7,332.88,5312.0,331.4783,332.0251,330.8021,330.9811,5312.0
2025-03-10 14:20:00,332.84,332.88,331.53,331.75,9160.0,330.9413,330.9811,329.6388,329.8576,9160.0
2025-03-10 14:30:00,331.57,332.6,331.57,332.22,9840.0,329.6786,330.7027,329.6786,330.3249,9840.0
2025-03-10 14:40:00,332.25,333.04,332.03,332.78,7405.0,330.3547,331.1402,330.136,330.8817,7405.0
2025-03-10 14:50:00,332.46,332.79,331.37,331.38,7562.0,330.5635,330.8916,329.4797,329.4897,7562.0
2025-03-10 15:00:00,331.68,331.74,330.74,331.11,8374.0,329.788,329.8476,328.8533,329.2212,8374.0
2025-03-10 15:10:00,331.05,333.77,331.01,333.5,15882.0,329.1615,331.866,329.1218,331.5976,15882.0
2025-03-10 15:20:00,333.5,335.69,333.5,334.19,12755.0,331.5976,333.7751,331.5976,332.2836,12755.0
2025-03-10 15:30:00,334.32,336.39,334.32,335.21,30780.0,332.4129,334.4711,332.4129,333.2978,30780.0
2025-03-10 15:40:00,335.21,335.52,333.68,334.78,24929.0,333.2978,333.606,331.7765,332.8703,24929.0
2025-03-10 15:50:00,335.19,336.47,333.39,333.98,76994.0,333.2779,334.5506,331.4882,332.0748,76994.0
2025-03-11 09:30:00,333.0,333.98,329.58,331.62,36187.0,331.1004,332.0748,327.6999,329.7283,36187.0
2025-03-11 09:40:00,331.62,333.79,330.35,333.79,6945.0,329.7283,331.8859,328.4655,331.8859,6945.0
2025-03-11 09:50:00,333.08,333.76,331.79,333.51,5461.0,331.18,331.8561,329.8973,331.6075,5461.0
2025-03-11 10:00:00,332.46,335.07,331.73,334.31,6449.0,330.5635,333.1586,329.8377,332.403,6449.0
2025-03-11 10:10:00,334.31,334.54,331.63,332.76,22410.0,332.403,332.6316,329.7382,330.8618,22410.0
2025-03-11 10:20:00,332.25,332.44,330.42,330.52,35801.0,330.3547,330.5436,328.5351,328.6346,35801.0
2025-03-11 10:30:00,330.52,331.5,328.98,328.98,10651.0,328.6346,329.609,327.1034,327.1034,10651.0
2025-03-11 10:40:00,329.26,329.99,328.6,328.6,16000.0,327.3818,328.1076,326.7255,326.7255,16000.0
2025-03-11 10:50:00,328.84,330.43,328.06,328.18,11546.0,326.9642,328.5451,326.1886,326.3079,11546.0
2025-03-11 11:00:00,328.06,330.5,328.0,330.5,12802.0,326.1886,328.6147,326.1289,328.6147,12802.0
2025-03-11 11:10:00,330.08,331.01,329.77,330.27,12701.0,328.1971,329.1218,327.8888,328.386,12701.0
2025-03-11 11:20:00,330.95,331.4,330.16,330.26,15046.0,329.0621,329.5096,328.2766,328.3761,15046.0
2025-03-11 11:30:00,329.91,331.75,329.84,331.74,14793.0,328.028,329.8576,327.9584,329.8476,14793.0
2025-03-11 11:40:00,331.6,332.21,331.24,331.48,8222.0,329.7084,330.3149,329.3505,329.5891,8222.0
2025-03-11 11:50:00,331.35,332.36,330.8,330.88,7341.0,329.4598,330.4641,328.913,328.9925,7341.0
2025-03-11 12:00:00,330.54,331.0,329.71,329.86,6673.0,328.6545,329.1118,327.8292,327.9783,6673.0
2025-03-11 12:10:00,329.96,329.96,329.24,329.61,3669.0,328.0778,328.0778,327.3619,327.7298,3669.0
2025-03-11 12:20:00,329.42,329.96,328.99,329.36,6967.0,327.5408,328.0778,327.1133,327.4812,6967.0
2025-03-11 12:30:00,329.41,330.2,329.1,329.39,7420.0,327.5309,328.3164,327.2227,327.511,7420.0
2025-03-11 12:40:00,329.3,330.71,329.28,329.9,4672.0,327.4215,328.8235,327.4016,328.0181,4672.0
2025-03-11 12:50:00,329.97,329.97,328.86,329.19,4868.0,328.0877,328.0877,326.984,327.3122,4868.0
2025-03-11 13:00:00,329.52,329.52,328.5,328.51,3597.0,327.6403,327.6403,326.6261,326.636,3597.0
2025-03-11 13:10:00,328.42,328.93,328.11,328.53,14247.0,326.5465,327.0536,326.2383,326.6559,14247.0
2025-03-11 13:20:00,328.36,328.36,327.82,327.96,4891.0,326.4869,326.4869,325.95,326.0892,4891.0
2025-03-11 13:30:00,327.99,328.34,327.21,327.68,13300.0,326.119,326.467,325.3435,325.8108,13300.0
2025-03-11 13:40:00,327.57,329.44,326.81,329.11,16139.0,325.7014,327.5607,324.9457,327.2326,16139.0
2025-03-11 13:50:00,329.42,329.42,328.21,328.53,5669.0,327.5408,327.5408,326.3377,326.6559,5669.0
2025-03-11 14:00:00,328.7,330.23,328.51,330.23,10890.0,326.825,328.3462,326.636,328.3462,10890.0
2025-03-11 14:10:00,330.1,330.51,329.93,330.09,9927.0,328.217,328.6246,328.0479,328.207,9927.0
2025-03-11 14:20:00,330.34,331.87,330.03,331.13,28371.0,328.4556,329.9769,328.1474,329.2411,28371.0
2025-03-11 14:30:00,330.77,331.46,330.11,331.31,10001.0,328.8831,329.5692,328.2269,329.4201,10001.0
2025-03-11 14:40:00,331.32,333.39,330.97,333.06,30690.0,329.43,331.4882,329.082,331.1601,30690.0
2025-03-11 14:50:00,333.51,333.92,332.03,332.92,17263.0,331.6075,332.0152,330.136,331.0209,17263.0
2025-03-11 15:00:00,332.94,332.95,330.72,332.29,16171.0,331.0408,331.0507,328.8334,330.3945,16171.0
2025-03-11 15:10:00,331.91,332.39,330.12,330.53,21503.0,330.0166,330.4939,328.2369,328.6445,21503.0
2025-03-11 15:20:00,330.28,331.58,330.28,330.45,27456.0,328.3959,329.6885,328.3959,328.565,27456.0
2025-03-11 15:30:00,330.35,331.23,330.24,330.46,30935.0,328.4655,329.3405,328.3562,328.5749,30935.0
2025-03-11 15:40:00,330.23,331.16,329.78,331.16,28486.0,328.3462,329.2709,327.8988,329.2709,28486.0
2025-03-11 15:50:00,330.99,331.31,328.59,329.39,149143.0,329.1019,329.4201,326.7156,327.511,149143.0
2025-03-12 09:30:00,335.89,339.23,333.63,334.71,38132.0,333.9739,337.2949,331.7268,332.8007,38132.0
2025-03-12 09:40:00,334.91,334.92,331.99,332.29,3510.0,332.9995,333.0095,330.0962,330.3945,3510.0
2025-03-12 09:50:00,333.35,333.65,330.08,330.87,8692.0,331.4484,331.7467,328.1971,328.9826,8692.0
2025-03-12 10:00:00,331.12,332.02,330.69,331.38,4246.0,329.2311,330.126,328.8036,329.4897,4246.0
2025-03-12 10:10:00,331.38,332.59,330.89,331.75,11231.0,329.4897,330.6928,329.0025,329.8576,11231.0
2025-03-12 10:20:00,331.44,332.22,330.4,331.02,8605.0,329.5493,330.3249,328.5153,329.1317,8605.0
2025-03-12 10:30:00,330.66,330.71,328.87,329.39,5026.0,328.7738,328.8235,326.994,327.511,5026.0
2025-03-12 10:40:00,329.52,329.52,328.68,329.22,1951.0,327.6403,327.6403,326.8051,327.342,1951.0
2025-03-12 10:50:00,329.3,330.73,329.29,329.74,2794.0,327.4215,328.8434,327.4116,327.859,2794.0
2025-03-12 11:00:00,329.89,330.22,329.58,330.0,3987.0,328.0082,328.3363,327.6999,328.1175,3987.0
2025-03-12 11:10:00,330.37,330.74,329.85,330.57,8557.0,328.4854,328.8533,327.9684,328.6843,8557.0
2025-03-12 11:20:00,330.47,332.06,330.3,331.91,2556.0,328.5849,330.1658,328.4158,330.0166,2556.0
2025-03-12 11:30:00,331.92,332.36,331.32,332.0,3996.0,330.0266,330.4641,329.43,330.1061,3996.0
2025-03-12 11:40:00,331.85,332.86,331.85,332.44,7235.0,329.957,330.9612,329.957,330.5436,7235.0
2025-03-12 11:50:00,332.5,332.55,331.65,332.13,6240.0,330.6033,330.653,329.7581,330.2354,6240.0
2025-03-12 12:00:00,332.32,332.33,331.68,331.97,2721.0,330.4243,330.4342,329.788,330.0763,2721.0
2025-03-12 12:10:00,333.04,333.8,332.27,333.55,10828.0,331.1402,331.8959,330.3746,331.6473,10828.0
2025-03-12 12:20:00,333.57,334.45,333.41,334.19,4890.0,331.6672,332.5422,331.5081,332.2836,4890.0
2025-03-12 12:30:00,334.43,335.23,334.41,334.62,4665.0,332.5223,333.3177,332.5024,332.7112,4665.0
2025-03-12 12:40:00,334.16,335.06,333.21,334.94,3076.0,332.2538,333.1487,331.3092,333.0294,3076.0
2025-03-12 12:50:00,334.96,335.01,334.01,334.12,3526.0,333.0492,333.099,332.1047,332.214,3526.0
2025-03-12 13:00:00,334.47,334.64,333.8,334.43,3246.0,332.562,332.7311,331.8959,332.5223,3246.0
2025-03-12 13:10:00,334.4,334.77,334.29,334.74,2542.0,332.4924,332.8603,332.3831,332.8305,2542.0
2025-03-12 13:20:00,334.72,335.34,334.69,335.34,7456.0,332.8106,333.4271,332.7808,333.4271,7456.0
2025-03-12 13:30:00,335.13,335.65,334.99,335.47,15001.0,333.2183,333.7353,333.0791,333.5563,15001.0
2025-03-12 13:40:00,335.59,335.59,334.32,334.33,24397.0,333.6756,333.6756,332.4129,332.4228,24397.0
2025-03-12 13:50:00,334.45,334.66,332.49,332.77,7742.0,332.5422,332.751,330.5933,330.8717,7742.0
2025-03-12 14:00:00,332.56,333.18,332.56,332.8,3188.0,330.6629,331.2794,330.6629,330.9016,3188.0
2025-03-12 14:10:00,333.09,334.29,332.94,334.29,3521.0,331.1899,332.3831,331.0408,332.3831,3521.0
2025-03-12 14:20:00,334.38,334.71,333.97,334.71,6891.0,332.4726,332.8007,332.0649,332.8007,6891.0
2025-03-12 14:30:00,334.67,334.73,334.15,334.15,7267.0,332.7609,332.8206,332.2439,332.2439,7267.0
2025-03-12 14:40:00,334.36,335.46,334.36,334.98,4455.0,332.4527,333.5464,332.4527,333.0691,4455.0
2025-03-12 14:50:00,334.96,334.96,333.58,334.59,15795.0,333.0492,333.0492,331.6771,332.6814,15795.0
2025-03-12 15:00:00,334.59,334.59,332.77,333.19,34620.0,332.6814,332.6814,330.8717,331.2893,34620.0
2025-03-12 15:10:00,333.31,333.4,331.53,332.4,13651.0,331.4087,331.4981,329.6388,330.5038,13651.0
2025-03-12 15:20:00,332.4,332.88,331.26,332.4,20349.0,330.5038,330.9811,329.3703,330.5038,20349.0
2025-03-12 15:30:00,332.56,332.61,330.88,331.87,17721.0,330.6629,330.7126,328.9925,329.9769,17721.0
2025-03-12 15:40:00,331.71,331.73,330.43,331.34,43333.0,329.8178,329.8377,328.5451,329.4499,43333.0
2025-03-12 15:50:00,331.35,331.83,330.12,330.58,161579.0,329.4598,329.9371,328.2369,328.6942,161579.0
2025-03-13 09:30:00,318.55,328.41,315.84,328.41,105814.0,316.7329,326.5366,314.0383,326.5366,105814.0
2025-03-13 09:40:00,328.68,330.5,326.04,326.04,30783.0,326.8051,328.6147,324.1801,324.1801,30783.0
2025-03-13 09:50:00,325.62,326.24,318.76,319.13,18824.0,323.7625,324.379,316.9417,317.3095,18824.0
2025-03-13 10:00:00,319.97,322.74,319.18,322.65,26193.0,318.1448,320.899,317.3593,320.8095,26193.0
2025-03-13 10:10:00,322.48,323.87,321.9,323.29,36838.0,320.6404,322.0225,320.0637,321.4458,36838.0
2025-03-13 10:20:00,323.29,325.19,322.95,323.37,35869.0,321.4458,323.335,321.1078,321.5254,35869.0
2025-03-13 10:30:00,323.43,324.89,322.76,323.22,6766.0,321.585,323.0367,320.9188,321.3762,6766.0
2025-03-13 10:40:00,322.92,323.5,321.69,321.69,7676.0,321.0779,321.6546,319.8549,319.8549,7676.0
2025-03-13 10:50:00,322.01,322.61,321.47,322.43,3484.0,320.1731,320.7697,319.6362,320.5907,3484.0
2025-03-13 11:00:00,322.53,323.01,322.03,322.04,7691.0,320.6901,321.1674,320.193,320.2029,7691.0
2025-03-13 11:10:00,322.32,322.38,321.58,322.06,5452.0,320.4813,320.541,319.7456,320.2228,5452.0
2025-03-13 11:20:00,322.16,322.65,320.9,321.53,19272.0,320.3223,320.8095,319.0694,319.6959,19272.0
2025-03-13 11:30:00,321.85,321.85,320.48,320.8,11487.0,320.014,320.014,318.6518,318.97,11487.0
2025-03-13 11:40:00,320.81,322.01,320.58,321.15,11298.0,318.98,320.1731,318.7513,319.318,11298.0
2025-03-13 11:50:00,321.73,321.73,319.61,319.81,6270.0,319.8947,319.8947,317.7868,317.9857,6270.0
2025-03-13 12:00:00,319.79,320.65,319.7,320.21,7300.0,317.9658,318.8209,317.8763,318.3834,7300.0
2025-03-13 12:10:00,319.68,319.95,318.58,319.21,2901.0,317.8564,318.1249,316.7627,317.3891,2901.0
2025-03-13 12:20:00,319.34,319.57,318.73,319.57,11014.0,317.5183,317.747,316.9118,317.747,11014.0
2025-03-13 12:30:00,319.3,321.54,319.09,321.54,5086.0,317.4786,319.7058,317.2698,319.7058,5086.0
2025-03-13 12:40:00,321.8,321.81,319.71,319.97,7048.0,319.9643,319.9743,317.8862,318.1448,7048.0
2025-03-13 12:50:00,319.97,320.7,319.97,320.69,2311.0,318.1448,318.8706,318.1448,318.8606,2311.0
2025-03-13 13:00:00,320.72,320.85,319.38,319.38,6143.0,318.8905,319.0197,317.5581,317.5581,6143.0
2025-03-13 13:10:00,319.42,319.53,316.73,317.1,20116.0,317.5979,317.7073,314.9232,315.2911,20116.0
2025-03-13 13:20:00,316.96,317.32,314.83,315.02,8597.0,315.1519,315.5099,313.0341,313.223,8597.0
2025-03-13 13:30:00,315.11,315.11,313.13,313.13,15786.0,313.3125,313.3125,311.3438,311.3438,15786.0
2025-03-13 13:40:00,313.45,314.79,313.17,314.23,11827.0,311.6619,312.9943,311.3835,312.4375,11827.0
2025-03-13 13:50:00,314.44,314.91,314.04,314.47,7303.0,312.6463,313.1136,312.2486,312.6761,7303.0
2025-03-13 14:00:00,314.26,316.48,314.25,316.15,7268.0,312.4673,314.6747,312.4574,314.3465,7268.0
2025-03-13 14:10:00,316.15,317.77,316.15,316.91,4287.0,314.3465,315.9573,314.3465,315.1022,4287.0
2025-03-13 14:20:00,316.91,317.43,316.58,317.09,10604.0,315.1022,315.6192,314.7741,315.2812,10604.0
2025-03-13 14:30:00,316.75,317.45,316.17,316.5,7857.0,314.9431,315.6391,314.3664,314.6945,7857.0
2025-03-13 14:40:00,316.6,316.76,315.71,316.45,13283.0,314.794,314.9531,313.9091,314.6448,13283.0
2025-03-13 14:50:00,316.44,316.76,315.77,316.19,18186.0,314.6349,314.9531,313.9687,314.3863,18186.0
2025-03-13 15:00:00,316.19,316.62,314.83,315.02,14614.0,314.3863,314.8139,313.0341,313.223,14614.0
2025-03-13 15:10:00,315.06,315.99,315.02,315.83,11336.0,313.2628,314.1875,313.223,314.0284,11336.0
2025-03-13 15:20:00,315.44,315.5,313.81,314.06,8972.0,313.6406,313.7003,312.0199,312.2685,8972.0
2025-03-13 15:30:00,314.2,314.67,313.39,313.39,16502.0,312.4077,312.875,311.6023,311.6023,16502.0
2025-03-13 15:40:00,313.41,314.28,313.19,313.66,34133.0,311.6222,312.4872,311.4034,311.8707,34133.0
2025-03-13 15:50:00,313.43,313.86,312.44,313.14,140922.0,311.6421,312.0696,310.6577,311.3537,140922.0
2025-03-14 09:30:00,317.59,318.59,315.0,316.5,17845.0,315.7783,316.7726,313.2031,314.6945,17845.0
2025-03-14 09:40:00,316.63,319.61,316.63,319.11,4325.0,314.8238,317.7868,314.8238,317.2897,4325.0
2025-03-14 09:50:00,319.49,321.11,319.1,319.38,5892.0,317.6675,319.2782,317.2797,317.5581,5892.0
2025-03-14 10:00:00,319.53,320.37,317.49,318.35,9428.0,317.7073,318.5425,315.6789,316.534,9428.0
2025-03-14 10:10:00,318.22,318.22,316.58,316.92,6361.0,316.4047,316.4047,314.7741,315.1122,6361.0
2025-03-14 10:20:00,316.91,317.13,316.33,316.88,9524.0,315.1022,315.321,314.5255,315.0724,9524.0
2025-03-14 10:30:00,316.88,318.87,316.76,318.49,6465.0,315.0724,317.051,314.9531,316.6732,6465.0
2025-03-14 10:40:00,318.49,318.89,317.98,318.81,8262.0,316.6732,317.0709,316.1661,316.9914,8262.0
2025-03-14 10:50:00,318.51,319.39,318.4,319.39,5149.0,316.6931,317.5681,316.5837,317.5681,5149.0
2025-03-14 11:00:00,319.48,320.13,319.48,319.61,4725.0,317.6575,318.3038,317.6575,317.7868,4725.0
2025-03-14 11:10:00,319.61,320.44,319.6,320.06,30390.0,317.7868,318.6121,317.7769,318.2342,30390.0
2025-03-14 11:20:00,319.8,320.86,319.74,320.67,13936.0,317.9757,319.0297,317.9161,318.8408,13936.0
2025-03-14 11:30:00,320.69,321.01,320.29,320.56,4844.0,318.8606,319.1788,318.4629,318.7314,4844.0
2025-03-14 11:40:00,320.47,321.15,320.36,320.66,4096.0,318.6419,319.318,318.5325,318.8308,4096.0
2025-03-14 11:50:00,320.89,320.89,320.37,320.66,2250.0,319.0595,319.0595,318.5425,318.8308,2250.0
2025-03-14 12:00:00,320.61,320.62,320.18,320.19,3782.0,318.7811,318.791,318.3536,318.3635,3782.0
2025-03-14 12:10:00,320.11,320.15,319.39,319.48,13034.0,318.284,318.3237,317.5681,317.6575,13034.0
2025-03-14 12:20:00,319.27,319.6,318.93,319.06,3303.0,317.4487,317.7769,317.1107,317.2399,3303.0
2025-03-14 12:30:00,319.08,319.77,319.04,319.32,5503.0,317.2598,317.9459,317.2201,317.4985,5503.0
2025-03-14 12:40:00,319.5,319.5,319.28,319.38,2006.0,317.6774,317.6774,317.4587,317.5581,2006.0
2025-03-14 12:50:00,319.61,320.74,319.55,320.74,6839.0,317.7868,318.9104,317.7271,318.9104,6839.0
2025-03-14 13:00:00,320.86,321.63,320.56,321.63,6810.0,319.0297,319.7953,318.7314,319.7953,6810.0
2025-03-14 13:10:00,321.54,321.54,320.24,320.25,3093.0,319.7058,319.7058,318.4132,318.4232,3093.0
2025-03-14 13:20:00,320.21,320.4,319.84,320.02,8999.0,318.3834,318.5723,318.0155,318.1945,8999.0
2025-03-14 13:30:00,320.02,320.23,319.27,319.46,5057.0,318.1945,318.4033,317.4487,317.6377,5057.0
2025-03-14 13:40:00,319.66,319.66,318.65,319.11,4039.0,317.8365,317.8365,316.8323,317.2897,4039.0
2025-03-14 13:50:00,319.11,319.46,318.85,318.85,8727.0,317.2897,317.6377,317.0311,317.0311,8727.0
2025-03-14 14:00:00,318.9,319.47,318.89,319.35,4268.0,317.0809,317.6476,317.0709,317.5283,4268.0
2025-03-14 14:10:00,319.35,319.85,319.3,319.58,3779.0,317.5283,318.0254,317.4786,317.757,3779.0
2025-03-14 14:20:00,319.33,319.68,319.29,319.49,4635.0,317.5084,317.8564,317.4686,317.6675,4635.0
2025-03-14 14:30:00,319.41,320.26,319.41,320.05,7347.0,317.5879,318.4331,317.5879,318.2243,7347.0
2025-03-14 14:40:00,320.12,320.76,319.79,320.52,6349.0,318.2939,318.9302,317.9658,318.6916,6349.0
2025-03-14 14:50:00,320.43,320.51,319.76,319.99,5293.0,318.6021,318.6817,317.9359,318.1646,5293.0
2025-03-14 15:00:00,320.1,321.65,320.09,321.44,5385.0,318.274,319.8152,318.2641,319.6064,5385.0
2025-03-14 15:10:00,321.45,322.35,321.45,321.68,3649.0,319.6163,320.5112,319.6163,319.845,3649.0
2025-03-14 15:20:00,321.73,321.73,320.68,320.69,9699.0,319.8947,319.8947,318.8507,318.8606,9699.0
2025-03-14 15:30:00,320.69,321.2,320.39,320.65,9704.0,318.8606,319.3677,318.5624,318.8209,9704.0
2025-03-14 15:40:00,320.65,321.97,320.45,321.74,14309.0,318.8209,320.1333,318.622,319.9047,14309.0
2025-03-14 15:50:00,321.93,322.37,321.29,321.7,79051.0,320.0936,320.5311,319.4572,319.8649,79051.0
2025-03-17 09:30:00,320.15,324.76,320.15,323.57,21038.0,318.3237,322.9074,318.3237,321.7242,21038.0
2025-03-17 09:40:00,323.97,324.97,323.84,324.47,5557.0,322.1219,323.1162,321.9927,322.6191,5557.0
2025-03-17 09:50:00,324.47,325.67,323.43,323.43,10436.0,322.6191,323.8122,321.585,321.585,10436.0
2025-03-17 10:00:00,323.41,323.99,322.7,323.99,5245.0,321.5651,322.1418,320.8592,322.1418,5245.0
2025-03-17 10:10:00,323.23,324.15,323.23,323.77,4452.0,321.3862,322.3009,321.3862,321.9231,4452.0
2025-03-17 10:20:00,323.77,324.06,323.35,323.5,5628.0,321.9231,322.2114,321.5055,321.6546,5628.0
2025-03-17 10:30:00,323.48,324.59,323.28,324.58,2387.0,321.6347,322.7384,321.4359,322.7285,2387.0
2025-03-17 10:40:00,324.19,324.2,323.51,323.98,2585.0,322.3407,322.3506,321.6646,322.1319,2585.0
2025-03-17 10:50:00,323.92,323.96,322.79,322.96,3789.0,322.0722,322.112,320.9487,321.1177,3789.0
2025-03-17 11:00:00,322.96,323.75,322.95,323.64,1627.0,321.1177,321.9032,321.1078,321.7938,1627.0
2025-03-17 11:10:00,323.64,325.25,323.64,325.23,4259.0,321.7938,323.3946,321.7938,323.3747,4259.0
2025-03-17 11:20:00,325.3,325.36,325.08,325.12,2999.0,323.4443,323.504,323.2256,323.2654,2999.0
2025-03-17 11:30:00,325.13,325.13,324.45,324.47,4706.0,323.2753,323.2753,322.5992,322.6191,4706.0
2025-03-17 11:40:00,324.52,324.75,324.38,324.75,1739.0,322.6688,322.8975,322.5296,322.8975,1739.0
2025-03-17 11:50:00,324.81,325.64,324.8,325.33,1918.0,322.9571,323.7824,322.9472,323.4742,1918.0
2025-03-17 12:00:00,325.08,326.19,324.82,325.93,4360.0,323.2256,324.3293,322.9671,324.0708,4360.0
2025-03-17 12:10:00,325.96,325.96,325.32,325.94,4070.0,324.1006,324.1006,323.4642,324.0807,4070.0
2025-03-17 12:20:00,325.94,326.04,325.23,325.33,4708.0,324.0807,324.1801,323.3747,323.4742,4708.0
2025-03-17 12:30:00,325.34,325.68,325.13,325.13,1612.0,323.4841,323.8222,323.2753,323.2753,1612.0
2025-03-17 12:40:00,325.0,325.07,324.25,325.0,3970.0,323.1461,323.2157,322.4003,323.1461,3970.0
2025-03-17 12:50:00,325.19,325.38,324.78,324.79,2424.0,323.335,323.5239,322.9273,322.9373,2424.0
2025-03-17 13:00:00,324.78,325.55,324.7,325.55,3887.0,322.9273,323.6929,322.8478,323.6929,3887.0
2025-03-17 13:10:00,325.25,325.48,325.08,325.16,2327.0,323.3946,323.6233,323.2256,323.3051,2327.0
2025-03-17 13:20:00,325.08,325.71,325.02,325.36,4858.0,323.2256,323.852,323.1659,323.504,4858.0
2025-03-17 13:30:00,325.65,326.42,325.4,326.31,4755.0,323.7924,324.558,323.5438,324.4486,4755.0
2025-03-17 13:40:00,326.18,326.46,325.92,326.09,3644.0,324.3193,324.5977,324.0608,324.2298,3644.0
2025-03-17 13:50:00,326.09,326.66,326.0,326.49,3941.0,324.2298,324.7966,324.1404,324.6276,3941.0
2025-03-17 14:00:00,326.39,327.02,326.39,326.9,5999.0,324.5281,325.1545,324.5281,325.0352,5999.0
2025-03-17 14:10:00,326.73,327.15,326.58,327.04,13164.0,324.8662,325.2838,324.717,325.1744,13164.0
2025-03-17 14:20:00,326.91,326.99,326.57,326.99,4743.0,325.0452,325.1247,324.7071,325.1247,4743.0
2025-03-17 14:30:00,327.1,327.28,326.93,327.07,4591.0,325.2341,325.4131,325.065,325.2043,4591.0
2025-03-17 14:40:00,327.05,327.88,327.02,327.88,2209.0,325.1844,326.0096,325.1545,326.0096,2209.0
2025-03-17 14:50:00,327.81,328.22,327.23,327.23,5155.0,325.94,326.3477,325.3633,325.3633,5155.0
2025-03-17 15:00:00,327.21,327.51,327.01,327.14,2896.0,325.3435,325.6417,325.1446,325.2739,2896.0
2025-03-17 15:10:00,327.26,327.48,326.82,327.12,6502.0,325.3932,325.6119,324.9557,325.254,6502.0
2025-03-17 15:20:00,327.27,327.74,327.04,327.35,8161.0,325.4031,325.8704,325.1744,325.4827,8161.0
2025-03-17 15:30:00,327.25,327.54,326.82,326.82,17104.0,325.3832,325.6716,324.9557,324.9557,17104.0
2025-03-17 15:40:00,326.87,327.2,326.45,326.8,8289.0,325.0054,325.3335,324.5878,324.9358,8289.0
2025-03-17 15:50:00,326.79,326.79,325.97,325.98,58462.0,324.9258,324.9258,324.1105,324.1205,58462.0
2025-03-18 09:30:00,320.45,322.27,318.15,318.49,22704.0,318.622,320.4316,316.3351,316.6732,22704.0
2025-03-18 09:40:00,319.04,322.3,319.04,321.99,4519.0,317.2201,320.4615,317.2201,320.1532,4519.0
2025-03-18 09:50:00,321.94,322.39,321.36,321.98,7150.0,320.1035,320.5509,319.5268,320.1433,7150.0
2025-03-18 10:00:00,322.06,322.88,321.47,322.34,9432.0,320.2228,321.0382,319.6362,320.5012,9432.0
2025-03-18 10:10:00,322.15,322.79,321.91,322.35,9787.0,320.3123,320.9487,320.0737,320.5112,9787.0
2025-03-18 10:20:00,322.51,323.15,322.51,322.96,4725.0,320.6703,321.3066,320.6703,321.1177,4725.0
2025-03-18 10:30:00,322.96,324.24,322.82,323.85,9733.0,321.1177,322.3904,320.9785,322.0026,9733.0
2025-03-18 10:40:00,324.24,324.35,322.75,322.88,8737.0,322.3904,322.4998,320.9089,321.0382,8737.0
2025-03-18 10:50:00,322.88,323.25,321.79,321.79,9090.0,321.0382,321.406,319.9544,319.9544,9090.0
2025-03-18 11:00:00,322.17,322.17,320.74,320.74,3841.0,320.3322,320.3322,318.9104,318.9104,3841.0
2025-03-18 11:10:00,320.74,321.33,320.5,321.23,12922.0,318.9104,319.497,318.6717,319.3976,12922.0
2025-03-18 11:20:00,320.91,321.6,320.67,320.67,15080.0,319.0794,319.7655,318.8408,318.8408,15080.0
2025-03-18 11:30:00,320.47,321.84,320.47,321.83,3084.0,318.6419,320.0041,318.6419,319.9941,3084.0
2025-03-18 11:40:00,321.89,321.89,321.33,321.37,2327.0,320.0538,320.0538,319.497,319.5368,2327.0
2025-03-18 11:50:00,321.12,321.42,320.99,321.42,2122.0,319.2882,319.5865,319.1589,319.5865,2122.0
2025-03-18 12:00:00,321.39,321.86,321.39,321.45,1754.0,319.5567,320.024,319.5567,319.6163,1754.0
2025-03-18 12:10:00,321.5,322.0,321.44,321.52,3571.0,319.666,320.1632,319.6064,319.6859,3571.0
2025-03-18 12:20:00,321.5,322.06,321.5,322.0,2974.0,319.666,320.2228,319.666,320.1632,2974.0
2025-03-18 12:30:00,321.85,322.09,321.36,321.49,2619.0,320.014,320.2527,319.5268,319.6561,2619.0
2025-03-18 12:40:00,321.74,321.74,321.01,321.04,2978.0,319.9047,319.9047,319.1788,319.2086,2978.0
2025-03-18 12:50:00,320.93,321.43,320.53,321.17,3558.0,319.0993,319.5964,318.7016,319.3379,3558.0
2025-03-18 13:00:00,321.34,321.35,320.74,320.82,3151.0,319.5069,319.5169,318.9104,318.9899,3151.0
2025-03-18 13:10:00,320.64,321.45,320.56,321.02,3653.0,318.8109,319.6163,318.7314,319.1888,3653.0
2025-03-18 13:20:00,321.02,322.71,320.93,322.25,10784.0,319.1888,320.8691,319.0993,320.4117,10784.0
2025-03-18 13:30:00,322.3,323.43,322.18,323.28,4338.0,320.4615,321.585,320.3421,321.4359,4338.0
2025-03-18 13:40:00,323.33,323.33,322.6,322.88,6857.0,321.4856,321.4856,320.7597,321.0382,6857.0
2025-03-18 13:50:00,322.73,322.86,321.77,322.05,3928.0,320.889,321.0183,319.9345,320.2129,3928.0
2025-03-18 14:00:00,322.17,322.43,321.77,322.11,5633.0,320.3322,320.5907,319.9345,320.2725,5633.0
2025-03-18 14:10:00,322.11,322.4,321.65,322.37,9744.0,320.2725,320.5609,319.8152,320.5311,9744.0
2025-03-18 14:20:00,322.37,323.27,322.36,322.41,4396.0,320.5311,321.4259,320.5211,320.5708,4396.0
2025-03-18 14:30:00,322.73,323.38,322.53,323.36,4729.0,320.889,321.5353,320.6901,321.5154,4729.0
2025-03-18 14:40:00,323.23,323.38,322.69,323.34,8535.0,321.3862,321.5353,320.8492,321.4955,8535.0
2025-03-18 14:50:00,323.6,323.92,323.4,323.72,9379.0,321.754,322.0722,321.5552,321.8734,9379.0
2025-03-18 15:00:00,323.61,323.77,323.09,323.55,5533.0,321.764,321.9231,321.247,321.7043,5533.0
2025-03-18 15:10:00,323.63,324.07,323.28,323.92,8064.0,321.7839,322.2214,321.4359,322.0722,8064.0
2025-03-18 15:20:00,323.95,324.08,323.05,323.45,10892.0,322.102,322.2313,321.2072,321.6049,10892.0
2025-03-18 15:30:00,323.59,323.67,322.55,322.93,11665.0,321.7441,321.8236,320.71,321.0879,11665.0
2025-03-18 15:40:00,323.02,323.36,322.48,322.62,18532.0,321.1774,321.5154,320.6404,320.7796,18532.0
2025-03-18 15:50:00,322.63,323.24,322.11,322.5,72104.0,320.7896,321.3961,320.2725,320.6603,72104.0
2025-03-19 09:30:00,322.11,323.97,322.11,323.41,10021.0,320.2725,322.1219,320.2725,321.5651,10021.0
2025-03-19 09:40:00,322.61,324.52,322.04,324.52,6274.0,320.7697,322.6688,320.2029,322.6688,6274.0
2025-03-19 09:50:00,324.47,325.98,323.42,323.7,12071.0,322.6191,324.1205,321.5751,321.8535,12071.0
2025-03-19 10:00:00,323.73,324.97,323.72,324.96,2103.0,321.8833,323.1162,321.8734,323.1063,2103.0
2025-03-19 10:10:00,324.98,325.57,324.59,325.12,3238.0,323.1262,323.7128,322.7384,323.2654,3238.0
2025-03-19 10:20:00,325.0,326.15,324.99,325.82,5055.0,323.1461,324.2895,323.1361,323.9614,5055.0
2025-03-19 10:30:00,325.7,327.32,325.59,326.26,11886.0,323.8421,325.4528,323.7327,324.3989,11886.0
2025-03-19 10:40:00,326.78,327.08,326.4,327.08,4407.0,324.9159,325.2142,324.5381,325.2142,4407.0
2025-03-19 10:50:00,326.72,327.16,326.71,327.0,1627.0,324.8562,325.2937,324.8463,325.1346,1627.0
2025-03-19 11:00:00,327.21,327.81,327.2,327.37,2495.0,325.3435,325.94,325.3335,325.5025,2495.0
2025-03-19 11:10:00,327.62,327.85,326.43,326.43,3091.0,325.7511,325.9798,324.5679,324.5679,3091.0
2025-03-19 11:20:00,326.34,327.72,326.34,327.34,5374.0,324.4784,325.8505,324.4784,325.4727,5374.0
2025-03-19 11:30:00,327.91,327.91,327.19,327.19,1559.0,326.0395,326.0395,325.3236,325.3236,1559.0
2025-03-19 11:40:00,327.44,327.92,327.21,327.92,3901.0,325.5721,326.0494,325.3435,326.0494,3901.0
2025-03-19 11:50:00,328.11,328.38,327.13,327.44,1810.0,326.2383,326.5068,325.2639,325.5721,1810.0
2025-03-19 12:00:00,327.74,327.74,327.45,327.51,1011.0,325.8704,325.8704,325.5821,325.6417,1011.0
2025-03-19 12:10:00,327.71,327.71,326.83,327.13,2524.0,325.8406,325.8406,324.9656,325.2639,2524.0
2025-03-19 12:20:00,327.2,327.21,326.81,326.94,2497.0,325.3335,325.3435,324.9457,325.075,2497.0
2025-03-19 12:30:00,326.94,327.66,326.78,327.66,3598.0,325.075,325.7909,324.9159,325.7909,3598.0
2025-03-19 12:40:00,327.57,328.49,327.38,328.38,5541.0,325.7014,326.6162,325.5125,326.5068,5541.0
2025-03-19 12:50:00,328.46,328.82,327.64,327.65,11946.0,326.5863,326.9443,325.771,325.7809,11946.0
2025-03-19 13:00:00,327.86,327.95,326.9,326.95,4585.0,325.9897,326.0792,325.0352,325.0849,4585.0
2025-03-19 13:10:00,327.12,327.22,325.58,325.59,5742.0,325.254,325.3534,323.7228,323.7327,5742.0
2025-03-19 13:20:00,325.59,325.64,325.58,325.64,1337.0,323.7327,323.7824,323.7228,323.7824,1337.0
2025-03-19 13:30:00,325.66,326.72,325.66,326.49,6219.0,323.8023,324.8562,323.8023,324.6276,6219.0
2025-03-19 13:40:00,326.6,326.6,324.87,324.87,1936.0,324.7369,324.7369,323.0168,323.0168,1936.0
2025-03-19 13:50:00,325.38,325.84,325.05,325.46,4298.0,323.5239,323.9813,323.1958,323.6034,4298.0
2025-03-19 14:00:00,325.13,326.9,323.8,325.66,2416.0,323.2753,325.0352,321.9529,323.8023,2416.0
2025-03-19 14:10:00,326.17,327.09,326.17,326.88,2711.0,324.3094,325.2241,324.3094,325.0153,2711.0
2025-03-19 14:20:00,327.11,327.14,326.13,326.13,3337.0,325.244,325.2739,324.2696,324.2696,3337.0
2025-03-19 14:30:00,326.25,327.69,326.25,326.85,4653.0,324.3889,325.8207,324.3889,324.9855,4653.0
2025-03-19 14:40:00,326.77,328.12,326.77,327.46,4553.0,324.906,326.2483,324.906,325.592,4553.0
2025-03-19 14:50:00,327.72,328.97,327.71,328.82,9076.0,325.8505,327.0934,325.8406,326.9443,9076.0
2025-03-19 15:00:00,328.62,330.33,328.61,330.04,8587.0,326.7454,328.4457,326.7355,328.1573,8587.0
2025-03-19 15:10:00,330.04,330.47,329.59,329.8,4628.0,328.1573,328.5849,327.7099,327.9187,4628.0
2025-03-19 15:20:00,329.27,329.27,327.21,327.23,5212.0,327.3917,327.3917,325.3435,325.3633,5212.0
2025-03-19 15:30:00,327.52,328.43,327.3,328.26,11767.0,325.6517,326.5565,325.4329,326.3875,11767.0
2025-03-19 15:40:00,327.99,329.06,327.99,328.38,9098.0,326.119,327.1829,326.119,326.5068,9098.0
2025-03-19 15:50:00,328.2,328.68,326.69,327.15,47275.0,326.3278,326.8051,324.8264,325.2838,47275.0
2025-03-20 09:30:00,324.0,324.76,322.3,323.4,16992.0,322.1518,322.9074,320.4615,321.5552,16992.0
2025-03-20 09:40:00,323.4,325.09,321.98,324.78,5392.0,321.5552,323.2355,320.1433,322.9273,5392.0
2025-03-20 09:50:00,325.47,326.14,325.0,326.03,3496.0,323.6134,324.2796,323.1461,324.1702,3496.0
2025-03-20 10:00:00,326.09,326.98,326.08,326.19,6427.0,324.2298,325.1148,324.2199,324.3293,6427.0
2025-03-20 10:10:00,325.81,325.96,325.13,325.84,2476.0,323.9514,324.1006,323.2753,323.9813,2476.0
2025-03-20 10:20:00,325.76,326.83,325.28,326.83,1487.0,323.9017,324.9656,323.4245,324.9656,1487.0
2025-03-20 10:30:00,326.79,327.31,325.7,326.63,3790.0,324.9258,325.4429,323.8421,324.7668,3790.0
2025-03-20 10:40:00,326.63,328.11,326.5,328.0,6637.0,324.7668,326.2383,324.6375,326.1289,6637.0
2025-03-20 10:50:00,327.56,327.81,326.39,327.43,7194.0,325.6915,325.94,324.5281,325.5622,7194.0
2025-03-20 11:00:00,327.25,327.6,326.97,327.47,4104.0,325.3832,325.7312,325.1048,325.602,4104.0
2025-03-20 11:10:00,327.3,327.59,326.88,326.88,2031.0,325.4329,325.7213,325.0153,325.0153,2031.0
2025-03-20 11:20:00,326.88,327.42,326.88,327.11,1715.0,325.0153,325.5523,325.0153,325.244,1715.0
2025-03-20 11:30:00,327.11,327.11,326.39,326.5,3752.0,325.244,325.244,324.5281,324.6375,3752.0
2025-03-20 11:40:00,326.62,327.04,326.54,326.76,4441.0,324.7568,325.1744,324.6773,324.896,4441.0
2025-03-20 11:50:00,326.77,327.05,326.06,326.06,4801.0,324.906,325.1844,324.2,324.2,4801.0
2025-03-20 12:00:00,326.0,326.54,325.98,326.09,5506.0,324.1404,324.6773,324.1205,324.2298,5506.0
2025-03-20 12:10:00,326.03,326.37,325.63,326.12,2691.0,324.1702,324.5082,323.7725,324.2597,2691.0
2025-03-20 12:20:00,326.12,326.12,325.66,325.75,3300.0,324.2597,324.2597,323.8023,323.8918,3300.0
2025-03-20 12:30:00,325.84,326.37,325.58,325.86,1949.0,323.9813,324.5082,323.7228,324.0012,1949.0
2025-03-20 12:40:00,326.43,326.43,325.51,325.51,5588.0,324.5679,324.5679,323.6531,323.6531,5588.0
2025-03-20 12:50:00,325.76,325.91,325.5,325.5,2758.0,323.9017,324.0509,323.6432,323.6432,2758.0
2025-03-20 13:00:00,325.57,326.37,325.42,326.23,6623.0,323.7128,324.5082,323.5637,324.369,6623.0
2025-03-20 13:10:00,326.37,326.37,326.11,326.25,794.0,324.5082,324.5082,324.2497,324.3889,794.0
2025-03-20 13:20:00,326.12,326.28,324.86,324.87,3403.0,324.2597,324.4188,323.0069,323.0168,3403.0
2025-03-20 13:30:00,324.87,325.73,324.86,325.32,4710.0,323.0168,323.8719,323.0069,323.4642,4710.0
2025-03-20 13:40:00,325.48,325.73,325.17,325.4,4989.0,323.6233,323.8719,323.3151,323.5438,4989.0
2025-03-20 13:50:00,325.4,325.4,324.81,324.81,9165.0,323.5438,323.5438,322.9571,322.9571,9165.0
2025-03-20 14:00:00,325.02,325.44,325.02,325.44,5324.0,323.1659,323.5835,323.1659,323.5835,5324.0
2025-03-20 14:10:00,325.28,325.73,325.28,325.7,5197.0,323.4245,323.8719,323.4245,323.8421,5197.0
2025-03-20 14:20:00,325.4,325.44,324.41,324.51,9288.0,323.5438,323.5835,322.5594,322.6589,9288.0
2025-03-20 14:30:00,324.24,324.72,323.84,324.72,12195.0,322.3904,322.8677,321.9927,322.8677,12195.0
2025-03-20 14:40:00,324.62,324.88,324.36,324.87,8698.0,322.7682,323.0267,322.5097,323.0168,8698.0
2025-03-20 14:50:00,324.88,325.95,324.82,324.88,9057.0,323.0267,324.0906,322.9671,323.0267,9057.0
2025-03-20 15:00:00,324.88,325.39,324.58,324.69,16535.0,323.0267,323.5338,322.7285,322.8378,16535.0
2025-03-20 15:10:00,324.69,325.63,324.62,325.32,30015.0,322.8378,323.7725,322.7682,323.4642,30015.0
2025-03-20 15:20:00,325.62,325.62,324.36,324.51,10681.0,323.7625,323.7625,322.5097,322.6589,10681.0
2025-03-20 15:30:00,324.53,325.32,324.46,324.55,15233.0,322.6787,323.4642,322.6091,322.6986,15233.0
2025-03-20 15:40:00,324.59,325.31,324.55,325.17,18835.0,322.7384,323.4543,322.6986,323.3151,18835.0
2025-03-20 15:50:00,324.96,325.97,324.62,325.15,97996.0,323.1063,324.1105,322.7682,323.2952,97996.0
2025-03-21 09:30:00,322.19,322.43,318.74,320.21,108251.0,320.3521,320.5907,316.9218,318.3834,108251.0
2025-03-21 09:40:00,320.15,320.82,318.91,319.09,10597.0,318.3237,318.9899,317.0908,317.2698,10597.0
2025-03-21 09:50:00,318.9,319.73,318.08,319.33,7267.0,317.0809,317.9061,316.2655,317.5084,7267.0
2025-03-21 10:00:00,318.98,319.62,318.27,318.66,5296.0,317.1604,317.7967,316.4544,316.8422,5296.0
2025-03-21 10:10:00,318.67,320.04,318.51,320.03,4279.0,316.8522,318.2144,316.6931,318.2044,4279.0
2025-03-21 10:20:00,319.64,320.11,319.33,319.86,6082.0,317.8166,318.284,317.5084,318.0354,6082.0
2025-03-21 10:30:00,319.86,320.32,319.18,319.21,4723.0,318.0354,318.4928,317.3593,317.3891,4723.0
2025-03-21 10:40:00,319.73,320.18,319.19,319.46,21649.0,317.9061,318.3536,317.3692,317.6377,21649.0
2025-03-21 10:50:00,319.55,319.96,319.4,319.96,4484.0,317.7271,318.1348,317.578,318.1348,4484.0
2025-03-21 11:00:00,319.7,320.65,319.7,320.65,8782.0,317.8763,318.8209,317.8763,318.8209,8782.0
2025-03-21 11:10:00,320.45,320.65,319.74,319.74,2243.0,318.622,318.8209,317.9161,317.9161,2243.0
2025-03-21 11:20:00,319.79,320.47,319.54,320.22,4624.0,317.9658,318.6419,317.7172,318.3933,4624.0
2025-03-21 11:30:00,320.24,320.67,319.92,320.07,7194.0,318.4132,318.8408,318.095,318.2442,7194.0
2025-03-21 11:40:00,320.1,320.15,319.74,320.05,3579.0,318.274,318.3237,317.9161,318.2243,3579.0
2025-03-21 11:50:00,319.71,319.87,319.36,319.51,3148.0,317.8862,318.0453,317.5382,317.6874,3148.0
2025-03-21 12:00:00,319.82,320.2,319.4,320.1,12329.0,317.9956,318.3734,317.578,318.274,12329.0
2025-03-21 12:10:00,320.12,321.32,320.07,321.3,15673.0,318.2939,319.4871,318.2442,319.4672,15673.0
2025-03-21 12:20:00,321.32,321.92,321.18,321.19,9282.0,319.4871,320.0836,319.3478,319.3578,9282.0
2025-03-21 12:30:00,321.17,321.37,320.56,320.56,3761.0,319.3379,319.5368,318.7314,318.7314,3761.0
2025-03-21 12:40:00,320.56,321.19,320.52,321.15,22885.0,318.7314,319.3578,318.6916,319.318,22885.0
2025-03-21 12:50:00,321.21,321.92,321.13,321.92,1244.0,319.3777,320.0836,319.2981,320.0836,1244.0
2025-03-21 13:00:00,321.93,322.03,321.67,322.02,2922.0,320.0936,320.193,319.8351,320.1831,2922.0
2025-03-21 13:10:00,321.89,321.92,321.47,321.56,4924.0,320.0538,320.0836,319.6362,319.7257,4924.0
2025-03-21 13:20:00,321.48,322.24,321.14,321.62,9809.0,319.6461,320.4018,319.3081,319.7853,9809.0
2025-03-21 13:30:00,321.32,321.73,321.09,321.65,9444.0,319.4871,319.8947,319.2584,319.8152,9444.0
2025-03-21 13:40:00,321.73,322.84,321.7,322.84,4973.0,319.8947,320.9984,319.8649,320.9984,4973.0
2025-03-21 13:50:00,322.79,322.82,321.94,321.94,2897.0,320.9487,320.9785,320.1035,320.1035,2897.0
2025-03-21 14:00:00,322.15,322.18,321.44,321.49,3152.0,320.3123,320.3421,319.6064,319.6561,3152.0
2025-03-21 14:10:00,321.69,322.2,321.47,322.08,4481.0,319.8549,320.362,319.6362,320.2427,4481.0
2025-03-21 14:20:00,322.23,322.23,321.06,321.06,2642.0,320.3919,320.3919,319.2285,319.2285,2642.0
2025-03-21 14:30:00,320.95,322.1,320.95,321.8,4918.0,319.1192,320.2626,319.1192,319.9643,4918.0
2025-03-21 14:40:00,322.16,322.17,321.37,321.75,4401.0,320.3223,320.3322,319.5368,319.9146,4401.0
2025-03-21 14:50:00,321.75,321.81,321.47,321.56,3033.0,319.9146,319.9743,319.6362,319.7257,3033.0
2025-03-21 15:00:00,321.45,321.64,321.04,321.26,4268.0,319.6163,319.8052,319.2086,319.4274,4268.0
2025-03-21 15:10:00,321.26,321.7,320.89,321.47,4526.0,319.4274,319.8649,319.0595,319.6362,4526.0
2025-03-21 15:20:00,321.26,321.72,320.97,321.18,3232.0,319.4274,319.8848,319.139,319.3478,3232.0
2025-03-21 15:30:00,320.99,321.48,320.64,321.0,10649.0,319.1589,319.6461,318.8109,319.1689,10649.0
2025-03-21 15:40:00,320.85,321.62,320.43,321.53,14893.0,319.0197,319.7853,318.6021,319.6959,14893.0
2025-03-21 15:50:00,321.59,322.21,321.26,322.01,53242.0,319.7555,320.372,319.4274,320.1731,53242.0
2025-03-24 09:30:00,325.34,327.22,325.34,326.75,9839.0,323.4841,325.3534,323.4841,324.8861,9839.0
2025-03-24 09:40:00,326.75,327.89,326.66,327.55,10893.0,324.8861,326.0196,324.7966,325.6815,10893.0
2025-03-24 09:50:00,327.55,327.92,327.2,327.72,9605.0,325.6815,326.0494,325.3335,325.8505,9605.0
2025-03-24 10:00:00,327.72,327.9,326.98,327.24,10091.0,325.8505,326.0295,325.1148,325.3733,10091.0
2025-03-24 10:10:00,327.51,327.64,327.07,327.47,5206.0,325.6417,325.771,325.2043,325.602,5206.0
2025-03-24 10:20:00,327.47,328.28,327.45,328.19,4362.0,325.602,326.4073,325.5821,326.3179,4362.0
2025-03-24 10:30:00,328.19,328.66,327.91,328.39,7235.0,326.3179,326.7852,326.0395,326.5167,7235.0
2025-03-24 10:40:00,328.32,328.32,327.67,328.07,2860.0,326.4471,326.4471,325.8008,326.1985,2860.0
2025-03-24 10:50:00,327.69,328.42,327.68,328.42,1252.0,325.8207,326.5465,325.8108,326.5465,1252.0
2025-03-24 11:00:00,328.54,328.55,328.25,328.34,5229.0,326.6659,326.6758,326.3775,326.467,5229.0
2025-03-24 11:10:00,328.35,328.35,327.62,327.63,7061.0,326.4769,326.4769,325.7511,325.7611,7061.0
2025-03-24 11:20:00,327.63,327.91,327.09,327.44,8735.0,325.7611,326.0395,325.2241,325.5721,8735.0
2025-03-24 11:30:00,327.41,327.67,327.24,327.66,3503.0,325.5423,325.8008,325.3733,325.7909,3503.0
2025-03-24 11:40:00,327.68,327.7,327.13,327.35,3551.0,325.8108,325.8307,325.2639,325.4827,3551.0
2025-03-24 11:50:00,327.49,328.07,327.41,328.07,4466.0,325.6219,326.1985,325.5423,326.1985,4466.0
2025-03-24 12:00:00,328.04,329.05,328.04,329.03,1833.0,326.1687,327.173,326.1687,327.1531,1833.0
2025-03-24 12:10:00,329.25,329.6,329.13,329.32,6024.0,327.3718,327.7198,327.2525,327.4414,6024.0
2025-03-24 12:20:00,329.22,329.46,328.35,328.35,4122.0,327.342,327.5806,326.4769,326.4769,4122.0
2025-03-24 12:30:00,328.5,328.78,328.22,328.39,3536.0,326.6261,326.9045,326.3477,326.5167,3536.0
2025-03-24 12:40:00,328.14,328.59,327.9,327.9,6626.0,326.2681,326.7156,326.0295,326.0295,6626.0
2025-03-24 12:50:00,327.96,328.22,327.72,327.8,2870.0,326.0892,326.3477,325.8505,325.9301,2870.0
2025-03-24 13:00:00,328.21,328.37,327.8,328.24,2574.0,326.3377,326.4968,325.9301,326.3676,2574.0
2025-03-24 13:10:00,328.06,328.24,327.67,327.78,4739.0,326.1886,326.3676,325.8008,325.9102,4739.0
2025-03-24 13:20:00,327.8,328.08,327.7,327.98,2065.0,325.9301,326.2085,325.8307,326.1091,2065.0
2025-03-24 13:30:00,328.29,328.92,328.29,328.88,4750.0,326.4173,327.0437,326.4173,327.0039,4750.0
2025-03-24 13:40:00,328.71,329.0,328.69,328.77,3839.0,326.8349,327.1232,326.815,326.8946,3839.0
2025-03-24 13:50:00,328.79,329.12,328.52,328.65,3964.0,326.9144,327.2426,326.646,326.7752,3964.0
2025-03-24 14:00:00,328.64,328.64,327.89,328.37,4322.0,326.7653,326.7653,326.0196,326.4968,4322.0
2025-03-24 14:10:00,328.17,328.3,327.97,328.15,1295.0,326.298,326.4272,326.0991,326.2781,1295.0
2025-03-24 14:20:00,328.15,328.36,327.94,328.18,3415.0,326.2781,326.4869,326.0693,326.3079,3415.0
2025-03-24 14:30:00,328.3,329.74,328.3,329.65,2617.0,326.4272,327.859,326.4272,327.7695,2617.0
2025-03-24 14:40:00,329.62,330.06,329.6,329.98,5442.0,327.7397,328.1772,327.7198,328.0977,5442.0
2025-03-24 14:50:00,330.01,330.01,329.66,329.98,4043.0,328.1275,328.1275,327.7795,328.0977,4043.0
2025-03-24 15:00:00,329.82,330.27,329.53,329.95,6613.0,327.9386,328.386,327.6502,328.0678,6613.0
2025-03-24 15:10:00,329.96,330.71,329.85,330.55,5090.0,328.0778,328.8235,327.9684,328.6644,5090.0
2025-03-24 15:20:00,330.51,331.03,330.06,330.06,13286.0,328.6246,329.1417,328.1772,328.1772,13286.0
2025-03-24 15:30:00,330.55,330.84,330.44,330.84,2555.0,328.6644,328.9527,328.555,328.9527,2555.0
2025-03-24 15:40:00,330.99,331.34,330.67,331.09,13909.0,329.1019,329.4499,328.7837,329.2013,13909.0
2025-03-24 15:50:00,330.78,331.48,330.43,331.04,81144.0,328.8931,329.5891,328.5451,329.1516,81144.0
2025-03-25 09:30:00,332.63,333.37,331.96,333.37,7272.0,330.7325,331.4683,330.0664,331.4683,7272.0
2025-03-25 09:40:00,333.37,333.37,331.47,332.09,3822.0,331.4683,331.4683,329.5792,330.1956,3822.0
2025-03-25 09:50:00,331.48,331.48,330.73,330.88,2300.0,329.5891,329.5891,328.8434,328.9925,2300.0
2025-03-25 10:00:00,330.63,331.67,330.32,331.24,5294.0,328.7439,329.778,328.4357,329.3505,5294.0
2025-03-25 10:10:00,330.79,332.86,330.27,330.68,9522.0,328.903,330.9612,328.386,328.7937,9522.0
2025-03-25 10:20:00,330.88,331.84,330.65,331.16,1650.0,328.9925,329.947,328.7638,329.2709,1650.0
2025-03-25 10:30:00,331.97,331.97,331.15,331.97,2097.0,330.0763,330.0763,329.261,330.0763,2097.0
2025-03-25 10:40:00,331.69,332.66,331.69,332.6,5979.0,329.7979,330.7624,329.7979,330.7027,5979.0
2025-03-25 10:50:00,331.84,331.85,330.41,330.75,2744.0,329.947,329.957,328.5252,328.8633,2744.0
2025-03-25 11:00:00,330.74,331.6,330.74,331.49,1811.0,328.8533,329.7084,328.8533,329.599,1811.0
2025-03-25 11:10:00,331.63,331.81,331.19,331.63,1636.0,329.7382,329.9172,329.3007,329.7382,1636.0
2025-03-25 11:20:00,331.63,331.68,331.3,331.57,3203.0,329.7382,329.788,329.4101,329.6786,3203.0
2025-03-25 11:30:00,331.53,331.87,331.51,331.76,3052.0,329.6388,329.9769,329.6189,329.8675,3052.0
2025-03-25 11:40:00,331.95,332.21,331.6,331.69,2025.0,330.0564,330.3149,329.7084,329.7979,2025.0
2025-03-25 11:50:00,331.6,331.6,330.33,330.58,6073.0,329.7084,329.7084,328.4457,328.6942,6073.0
2025-03-25 12:00:00,330.86,331.01,330.54,330.76,1268.0,328.9726,329.1218,328.6545,328.8732,1268.0
2025-03-25 12:10:00,330.76,331.12,330.58,330.77,2951.0,328.8732,329.2311,328.6942,328.8831,2951.0
2025-03-25 12:20:00,331.2,331.69,330.57,331.38,3328.0,329.3107,329.7979,328.6843,329.4897,3328.0
2025-03-25 12:30:00,331.2,331.48,331.1,331.32,2841.0,329.3107,329.5891,329.2113,329.43,2841.0
2025-03-25 12:40:00,331.33,331.87,331.33,331.37,3366.0,329.4399,329.9769,329.4399,329.4797,3366.0
2025-03-25 12:50:00,331.37,331.81,331.33,331.33,8572.0,329.4797,329.9172,329.4399,329.4399,8572.0
2025-03-25 13:00:00,331.38,331.77,331.36,331.73,7771.0,329.4897,329.8774,329.4698,329.8377,7771.0
2025-03-25 13:10:00,331.82,332.01,331.24,331.54,8019.0,329.9272,330.1161,329.3505,329.6488,8019.0
2025-03-25 13:20:00,331.73,331.75,330.59,330.75,3411.0,329.8377,329.8576,328.7042,328.8633,3411.0
2025-03-25 13:30:00,330.52,330.8,330.47,330.71,9154.0,328.6346,328.913,328.5849,328.8235,9154.0
2025-03-25 13:40:00,330.81,331.28,330.72,330.73,4323.0,328.9229,329.3902,328.8334,328.8434,4323.0
2025-03-25 13:50:00,330.92,330.92,330.21,330.56,4998.0,329.0323,329.0323,328.3263,328.6743,4998.0
2025-03-25 14:00:00,330.57,330.78,329.72,329.98,4075.0,328.6843,328.8931,327.8391,328.0977,4075.0
2025-03-25 14:10:00,330.24,330.42,330.08,330.31,4318.0,328.3562,328.5351,328.1971,328.4258,4318.0
2025-03-25 14:20:00,330.31,330.45,330.05,330.23,4522.0,328.4258,328.565,328.1673,328.3462,4522.0
2025-03-25 14:30:00,330.23,330.43,329.67,329.71,5486.0,328.3462,328.5451,327.7894,327.8292,5486.0
2025-03-25 14:40:00,329.68,329.93,329.32,329.82,5069.0,327.7994,328.0479,327.4414,327.9386,5069.0
2025-03-25 14:50:00,329.73,330.39,329.67,330.17,5740.0,327.8491,328.5053,327.7894,328.2866,5740.0
2025-03-25 15:00:00,330.41,331.16,330.06,330.73,8833.0,328.5252,329.2709,328.1772,328.8434,8833.0
2025-03-25 15:10:00,330.94,331.06,330.6,331.05,5323.0,329.0522,329.1715,328.7141,329.1615,5323.0
2025-03-25 15:20:00,330.93,330.97,329.93,329.94,5577.0,329.0422,329.082,328.0479,328.0579,5577.0
2025-03-25 15:30:00,329.82,330.49,327.81,329.86,14709.0,327.9386,328.6047,325.94,327.9783,14709.0
2025-03-25 15:40:00,330.15,331.31,329.9,330.78,13334.0,328.2667,329.4201,328.0181,328.8931,13334.0
2025-03-25 15:50:00,330.43,331.29,329.99,330.88,47562.0,328.5451,329.4002,328.1076,328.9925,47562.0
2025-03-26 09:30:00,331.55,332.33,331.48,331.94,9138.0,329.6587,330.4342,329.5891,330.0465,9138.0
2025-03-26 09:40:00,331.94,333.47,331.64,332.0,5770.0,330.0465,331.5677,329.7482,330.1061,5770.0
2025-03-26 09:50:00,332.0,332.21,331.64,331.64,4856.0,330.1061,330.3149,329.7482,329.7482,4856.0
2025-03-26 10:00:00,331.66,331.9,330.83,331.44,17546.0,329.7681,330.0067,328.9428,329.5493,17546.0
2025-03-26 10:10:00,331.75,332.72,331.75,332.71,8439.0,329.8576,330.822,329.8576,330.8121,8439.0
2025-03-26 10:20:00,331.91,332.02,331.24,332.02,4669.0,330.0166,330.126,329.3505,330.126,4669.0
2025-03-26 10:30:00,331.25,332.21,331.25,332.21,13500.0,329.3604,330.3149,329.3604,330.3149,13500.0
2025-03-26 10:40:00,332.04,332.38,331.89,331.99,2799.0,330.1459,330.484,329.9968,330.0962,2799.0
2025-03-26 10:50:00,332.05,332.41,330.84,331.16,4160.0,330.1558,330.5138,328.9527,329.2709,4160.0
2025-03-26 11:00:00,331.16,331.47,331.16,331.21,3100.0,329.2709,329.5792,329.2709,329.3206,3100.0
2025-03-26 11:10:00,331.25,331.48,330.84,331.21,1813.0,329.3604,329.5891,328.9527,329.3206,1813.0
2025-03-26 11:20:00,330.82,330.94,329.82,329.82,1600.0,328.9329,329.0522,327.9386,327.9386,1600.0
2025-03-26 11:30:00,330.09,331.14,330.08,331.02,3737.0,328.207,329.251,328.1971,329.1317,3737.0
2025-03-26 11:40:00,330.78,331.09,330.32,330.32,1801.0,328.8931,329.2013,328.4357,328.4357,1801.0
2025-03-26 11:50:00,330.62,330.62,328.99,329.0,8196.0,328.734,328.734,327.1133,327.1232,8196.0
2025-03-26 12:00:00,329.38,329.92,329.35,329.35,1348.0,327.5011,328.038,327.4712,327.4712,1348.0
2025-03-26 12:10:00,329.28,329.54,329.01,329.35,2257.0,327.4016,327.6602,327.1332,327.4712,2257.0
2025-03-26 12:20:00,329.36,330.09,329.15,329.6,1806.0,327.4812,328.207,327.2724,327.7198,1806.0
2025-03-26 12:30:00,330.32,330.32,329.8,329.9,1725.0,328.4357,328.4357,327.9187,328.0181,1725.0
2025-03-26 12:40:00,329.95,330.09,329.79,330.02,2363.0,328.0678,328.207,327.9087,328.1374,2363.0
2025-03-26 12:50:00,329.99,329.99,328.56,328.56,1825.0,328.1076,328.1076,326.6858,326.6858,1825.0
2025-03-26 13:00:00,328.37,328.78,328.37,328.75,3337.0,326.4968,326.9045,326.4968,326.8747,3337.0
2025-03-26 13:10:00,328.91,329.15,327.66,327.66,2122.0,327.0338,327.2724,325.7909,325.7909,2122.0
2025-03-26 13:20:00,327.78,328.07,327.4,327.41,1274.0,325.9102,326.1985,325.5324,325.5423,1274.0
2025-03-26 13:30:00,327.6,327.82,326.89,326.89,2378.0,325.7312,325.95,325.0253,325.0253,2378.0
2025-03-26 13:40:00,327.02,327.89,326.61,327.01,20601.0,325.1545,326.0196,324.7469,325.1446,20601.0
2025-03-26 13:50:00,326.85,327.51,326.67,327.19,3727.0,324.9855,325.6417,324.8065,325.3236,3727.0
2025-03-26 14:00:00,327.19,327.67,327.18,327.67,3072.0,325.3236,325.8008,325.3136,325.8008,3072.0
2025-03-26 14:10:00,327.69,328.66,327.69,328.66,3693.0,325.8207,326.7852,325.8207,326.7852,3693.0
2025-03-26 14:20:00,328.47,329.03,328.47,329.02,2417.0,326.5963,327.1531,326.5963,327.1431,2417.0
2025-03-26 14:30:00,328.75,329.02,328.18,328.54,2088.0,326.8747,327.1431,326.3079,326.6659,2088.0
2025-03-26 14:40:00,328.54,328.94,327.22,327.35,12248.0,326.6659,327.0636,325.3534,325.4827,12248.0
2025-03-26 14:50:00,327.48,327.62,327.24,327.35,3353.0,325.6119,325.7511,325.3733,325.4827,3353.0
2025-03-26 15:00:00,327.33,327.84,327.24,327.63,5423.0,325.4628,325.9699,325.3733,325.7611,5423.0
2025-03-26 15:10:00,327.58,328.15,327.41,328.03,2510.0,325.7113,326.2781,325.5423,326.1588,2510.0
2025-03-26 15:20:00,328.06,329.0,327.92,328.12,5283.0,326.1886,327.1232,326.0494,326.2483,5283.0
2025-03-26 15:30:00,327.92,328.16,327.67,327.85,3809.0,326.0494,326.288,325.8008,325.9798,3809.0
2025-03-26 15:40:00,327.82,328.38,327.82,328.38,5279.0,325.95,326.5068,325.95,326.5068,5279.0
2025-03-26 15:50:00,328.5,328.79,327.96,328.14,29568.0,326.6261,326.9144,326.0892,326.2681,29568.0
2025-03-27 09:30:00,325.85,327.59,322.1,322.1,16296.0,323.9912,325.7213,320.2626,320.2626,16296.0
2025-03-27 09:40:00,321.96,323.66,319.72,320.85,11853.0,320.1234,321.8137,317.8962,319.0197,11853.0
2025-03-27 09:50:00,321.48,322.28,320.02,322.28,13808.0,319.6461,320.4416,318.1945,320.4416,13808.0
2025-03-27 10:00:00,322.1,323.9,321.39,322.48,15586.0,320.2626,322.0523,319.5567,320.6404,15586.0
2025-03-27 10:10:00,322.46,325.22,322.42,325.22,20714.0,320.6205,323.3648,320.5808,323.3648,20714.0
2025-03-27 10:20:00,324.83,325.0,323.72,325.0,6889.0,322.977,323.1461,321.8734,323.1461,6889.0
2025-03-27 10:30:00,325.08,325.88,324.28,325.84,11598.0,323.2256,324.021,322.4302,323.9813,11598.0
2025-03-27 10:40:00,325.84,327.09,325.49,325.49,32926.0,323.9813,325.2241,323.6333,323.6333,32926.0
2025-03-27 10:50:00,326.07,326.21,324.43,325.22,16226.0,324.21,324.3492,322.5793,323.3648,16226.0
2025-03-27 11:00:00,325.22,326.1,324.62,325.53,10118.0,323.3648,324.2398,322.7682,323.673,10118.0
2025-03-27 11:10:00,325.68,326.58,325.33,325.96,11852.0,323.8222,324.717,323.4742,324.1006,11852.0
2025-03-27 11:20:00,325.87,325.87,324.56,324.56,8775.0,324.0111,324.0111,322.7086,322.7086,8775.0
2025-03-27 11:30:00,324.35,324.55,323.19,323.69,30615.0,322.4998,322.6986,321.3464,321.8435,30615.0
2025-03-27 11:40:00,323.31,323.36,322.77,322.77,6495.0,321.4657,321.5154,320.9288,320.9288,6495.0
2025-03-27 11:50:00,322.77,323.56,322.77,323.56,3157.0,320.9288,321.7143,320.9288,321.7143,3157.0
2025-03-27 12:00:00,323.56,325.45,323.56,325.44,2129.0,321.7143,323.5935,321.7143,323.5835,2129.0
2025-03-27 12:10:00,325.29,325.42,324.89,325.42,4731.0,323.4344,323.5637,323.0367,323.5637,4731.0
2025-03-27 12:20:00,325.44,325.44,324.96,325.11,4868.0,323.5835,323.5835,323.1063,323.2554,4868.0
2025-03-27 12:30:00,325.41,325.42,324.33,324.68,6264.0,323.5537,323.5637,322.4799,322.8279,6264.0
2025-03-27 12:40:00,324.34,324.49,323.17,323.17,2149.0,322.4898,322.639,321.3265,321.3265,2149.0
2025-03-27 12:50:00,322.93,323.01,321.84,321.84,2760.0,321.0879,321.1674,320.0041,320.0041,2760.0
2025-03-27 13:00:00,322.15,322.51,321.73,322.5,13961.0,320.3123,320.6703,319.8947,320.6603,13961.0
2025-03-27 13:10:00,322.5,323.72,322.5,323.49,7525.0,320.6603,321.8734,320.6603,321.6447,7525.0
2025-03-27 13:20:00,323.49,323.57,322.86,322.9,7966.0,321.6447,321.7242,321.0183,321.058,7966.0
2025-03-27 13:30:00,322.89,323.21,322.84,323.05,4985.0,321.0481,321.3663,320.9984,321.2072,4985.0
2025-03-27 13:40:00,322.84,323.08,322.2,322.65,5029.0,320.9984,321.237,320.362,320.8095,5029.0
2025-03-27 13:50:00,322.86,322.97,322.12,322.36,4868.0,321.0183,321.1276,320.2825,320.5211,4868.0
2025-03-27 14:00:00,322.49,324.06,322.18,324.06,10776.0,320.6504,322.2114,320.3421,322.2114,10776.0
2025-03-27 14:10:00,323.61,324.66,323.61,324.33,4373.0,321.764,322.808,321.764,322.4799,4373.0
2025-03-27 14:20:00,324.36,324.38,323.74,323.74,4451.0,322.5097,322.5296,321.8932,321.8932,4451.0
2025-03-27 14:30:00,323.83,323.93,323.54,323.93,2324.0,321.9827,322.0822,321.6944,322.0822,2324.0
2025-03-27 14:40:00,323.95,324.18,323.73,324.06,2946.0,322.102,322.3307,321.8833,322.2114,2946.0
2025-03-27 14:50:00,324.05,324.62,323.88,323.97,4863.0,322.2015,322.7682,322.0324,322.1219,4863.0
2025-03-27 15:00:00,323.95,324.56,323.94,324.32,4913.0,322.102,322.7086,322.0921,322.4699,4913.0
2025-03-27 15:10:00,324.35,326.01,324.32,326.01,10155.0,322.4998,324.1503,322.4699,324.1503,10155.0
2025-03-27 15:20:00,325.83,326.48,325.75,326.47,5659.0,323.9713,324.6176,323.8918,324.6077,5659.0
2025-03-27 15:30:00,326.45,326.56,325.28,325.5,10850.0,324.5878,324.6972,323.4245,323.6432,10850.0
2025-03-27 15:40:00,325.5,325.62,324.94,325.62,12550.0,323.6432,323.7625,323.0864,323.7625,12550.0
2025-03-27 15:50:00,325.86,325.86,323.37,323.44,71377.0,324.0012,324.0012,321.5254,321.595,71377.0
2025-03-28 09:30:00,322.25,323.67,322.25,323.57,7840.0,320.4117,321.8236,320.4117,321.7242,7840.0
2025-03-28 09:40:00,323.03,323.04,321.34,321.85,2021.0,321.1873,321.1972,319.5069,320.014,2021.0
2025-03-28 09:50:00,321.88,321.88,318.97,318.98,2925.0,320.0439,320.0439,317.1505,317.1604,2925.0
2025-03-28 10:00:00,318.91,320.1,317.51,318.01,5660.0,317.0908,318.274,315.6988,316.1959,5660.0
2025-03-28 10:10:00,318.0,318.28,316.98,317.38,6519.0,316.186,316.4644,315.1718,315.5695,6519.0
2025-03-28 10:20:00,317.42,317.84,316.69,316.92,2271.0,315.6093,316.0269,314.8835,315.1122,2271.0
2025-03-28 10:30:00,316.89,317.39,315.59,316.24,13845.0,315.0823,315.5795,313.7897,314.436,13845.0
2025-03-28 10:40:00,316.37,316.72,315.67,315.72,8208.0,314.5653,314.9133,313.8693,313.919,8208.0
2025-03-28 10:50:00,315.95,316.43,315.53,316.12,3445.0,314.1477,314.6249,313.7301,314.3167,3445.0
2025-03-28 11:00:00,316.11,316.11,315.64,315.79,1539.0,314.3068,314.3068,313.8395,313.9886,1539.0
2025-03-28 11:10:00,315.79,316.39,315.47,316.16,7170.0,313.9886,314.5852,313.6704,314.3565,7170.0
2025-03-28 11:20:00,316.56,316.56,316.01,316.22,3129.0,314.7542,314.7542,314.2073,314.4161,3129.0
2025-03-28 11:30:00,316.3,317.09,316.3,316.89,4440.0,314.4957,315.2812,314.4957,315.0823,4440.0
2025-03-28 11:40:00,316.79,316.79,316.27,316.57,11761.0,314.9829,314.9829,314.4659,314.7641,11761.0
2025-03-28 11:50:00,316.57,316.58,315.6,315.6,3391.0,314.7641,314.7741,313.7997,313.7997,3391.0
2025-03-28 12:00:00,315.86,315.99,315.31,315.31,2563.0,314.0582,314.1875,313.5113,313.5113,2563.0
2025-03-28 12:10:00,315.57,315.58,314.7,314.71,1865.0,313.7699,313.7798,312.9048,312.9148,1865.0
2025-03-28 12:20:00,314.97,315.07,314.26,314.26,5099.0,313.1733,313.2727,312.4673,312.4673,5099.0
2025-03-28 12:30:00,314.5,315.25,314.38,314.85,7436.0,312.706,313.4517,312.5866,313.054,7436.0
2025-03-28 12:40:00,314.66,315.42,314.62,315.19,8513.0,312.865,313.6207,312.8253,313.392,8513.0
2025-03-28 12:50:00,315.44,315.44,314.3,314.56,3821.0,313.6406,313.6406,312.5071,312.7656,3821.0
2025-03-28 13:00:00,314.39,314.39,313.47,313.66,3488.0,312.5966,312.5966,311.6818,311.8707,3488.0
2025-03-28 13:10:00,313.44,313.67,312.76,313.12,32120.0,311.652,311.8807,310.9759,311.3338,32120.0
2025-03-28 13:20:00,313.28,313.28,312.62,312.7,1969.0,311.4929,311.4929,310.8367,310.9162,1969.0
2025-03-28 13:30:00,312.69,313.13,312.69,312.9,2392.0,310.9063,311.3438,310.9063,311.1151,2392.0
2025-03-28 13:40:00,312.9,313.0,312.11,312.7,6351.0,311.1151,311.2145,310.3296,310.9162,6351.0
2025-03-28 13:50:00,312.68,313.2,312.68,313.19,3550.0,310.8963,311.4134,310.8963,311.4034,3550.0
2025-03-28 14:00:00,313.21,313.49,312.99,313.14,3221.0,311.4233,311.7017,311.2046,311.3537,3221.0
2025-03-28 14:10:00,313.21,313.83,313.13,313.6,10270.0,311.4233,312.0398,311.3438,311.8111,10270.0
2025-03-28 14:20:00,313.41,313.53,313.05,313.37,12641.0,311.6222,311.7415,311.2642,311.5824,12641.0
2025-03-28 14:30:00,313.27,313.73,313.04,313.1,4015.0,311.483,311.9403,311.2543,311.3139,4015.0
2025-03-28 14:40:00,313.1,313.39,313.01,313.34,4121.0,311.3139,311.6023,311.2245,311.5526,4121.0
2025-03-28 14:50:00,313.28,313.55,313.09,313.54,3043.0,311.4929,311.7614,311.304,311.7514,3043.0
2025-03-28 15:00:00,313.62,314.28,313.31,314.05,6199.0,311.831,312.4872,311.5227,312.2585,6199.0
2025-03-28 15:10:00,313.81,313.93,313.19,313.24,4522.0,312.0199,312.1392,311.4034,311.4531,4522.0
2025-03-28 15:20:00,313.41,313.55,312.85,313.11,6760.0,311.6222,311.7614,311.0654,311.3239,6760.0
2025-03-28 15:30:00,313.11,313.71,312.87,313.41,12154.0,311.3239,311.9205,311.0853,311.6222,12154.0
2025-03-28 15:40:00,313.41,314.0,312.81,313.92,18150.0,311.6222,312.2088,311.0256,312.1293,18150.0
2025-03-28 15:50:00,313.89,314.45,312.99,313.86,57302.0,312.0994,312.6562,311.2046,312.0696,57302.0
2025-03-31 09:30:00,309.63,311.23,307.36,307.96,16589.0,307.8637,309.4546,305.6067,306.2033,16589.0
2025-03-31 09:40:00,307.1,307.1,304.53,305.51,3774.0,305.3482,305.3482,302.7928,303.7672,3774.0
2025-03-31 09:50:00,305.51,308.64,305.43,307.91,7593.0,303.7672,306.8794,303.6877,306.1535,7593.0
2025-03-31 10:00:00,308.0,309.86,307.99,308.65,6826.0,306.243,308.0924,306.2331,306.8893,6826.0
2025-03-31 10:10:00,309.09,309.24,307.5,307.8,6174.0,307.3268,307.476,305.7459,306.0442,6174.0
2025-03-31 10:20:00,307.51,307.85,307.09,307.74,5365.0,305.7558,306.0939,305.3382,305.9845,5365.0
2025-03-31 10:30:00,307.74,309.07,307.69,308.88,6875.0,305.9845,307.3069,305.9348,307.118,6875.0
2025-03-31 10:40:00,308.42,309.16,308.16,309.05,4167.0,306.6606,307.3964,306.4021,307.287,4167.0
2025-03-31 10:50:00,308.99,308.99,308.09,308.23,2086.0,307.2274,307.2274,306.3325,306.4717,2086.0
2025-03-31 11:00:00,308.16,309.29,308.16,308.82,6336.0,306.4021,307.5257,306.4021,307.0584,6336.0
2025-03-31 11:10:00,308.88,309.51,308.69,309.29,4495.0,307.118,307.7444,306.9291,307.5257,4495.0
2025-03-31 11:20:00,309.29,309.29,308.36,308.38,6573.0,307.5257,307.5257,306.601,306.6209,6573.0
2025-03-31 11:30:00,308.44,309.59,307.85,309.59,15267.0,306.6805,307.824,306.0939,307.824,15267.0
2025-03-31 11:40:00,309.58,310.27,309.34,310.27,4229.0,307.814,308.5001,307.5754,308.5001,4229.0
2025-03-31 11:50:00,310.02,310.26,309.8,309.83,2521.0,308.2515,308.4901,308.0328,308.0626,2521.0
2025-03-31 12:00:00,309.85,309.95,308.62,308.62,11617.0,308.0825,308.1819,306.8595,306.8595,11617.0
2025-03-31 12:10:00,308.59,309.46,308.29,309.46,9552.0,306.8297,307.6947,306.5314,307.6947,9552.0
2025-03-31 12:20:00,309.08,309.57,308.89,309.57,4405.0,307.3169,307.8041,307.128,307.8041,4405.0
2025-03-31 12:30:00,309.42,310.11,309.39,309.85,6602.0,307.6549,308.341,307.6251,308.0825,6602.0
2025-03-31 12:40:00,309.81,310.66,309.81,309.96,7680.0,308.0427,308.8879,308.0427,308.1919,7680.0
2025-03-31 12:50:00,310.18,310.37,309.62,309.95,4852.0,308.4106,308.5995,307.8538,308.1819,4852.0
2025-03-31 13:00:00,309.89,311.04,309.53,310.94,14715.0,308.1223,309.2657,307.7643,309.1663,14715.0
2025-03-31 13:10:00,311.09,311.45,310.38,310.38,5131.0,309.3154,309.6734,308.6095,308.6095,5131.0
2025-03-31 13:20:00,309.88,309.88,309.39,309.75,5137.0,308.1123,308.1123,307.6251,307.9831,5137.0
2025-03-31 13:30:00,309.92,310.56,309.79,310.56,3379.0,308.1521,308.7884,308.0228,308.7884,3379.0
2025-03-31 13:40:00,310.47,310.47,309.66,309.88,3758.0,308.6989,308.6989,307.8936,308.1123,3758.0
2025-03-31 13:50:00,309.9,310.1,309.54,309.59,4922.0,308.1322,308.3311,307.7742,307.824,4922.0
2025-03-31 14:00:00,309.8,311.53,309.59,311.53,7554.0,308.0328,309.7529,307.824,309.7529,7554.0
2025-03-31 14:10:00,311.54,311.85,310.92,311.27,25412.0,309.7628,310.0711,309.1464,309.4944,25412.0
2025-03-31 14:20:00,311.27,311.27,310.75,311.27,6449.0,309.4944,309.4944,308.9773,309.4944,6449.0
2025-03-31 14:30:00,311.69,312.45,311.64,312.44,6851.0,309.912,310.6676,309.8623,310.6577,6851.0
2025-03-31 14:40:00,312.61,313.09,311.78,312.1,4738.0,310.8267,311.304,310.0015,310.3196,4738.0
2025-03-31 14:50:00,312.22,312.97,311.45,311.52,6608.0,310.439,311.1847,309.6734,309.743,6608.0
2025-03-31 15:00:00,311.54,312.59,311.53,312.25,10439.0,309.7628,310.8069,309.7529,310.4688,10439.0
2025-03-31 15:10:00,312.22,312.92,312.06,312.49,16135.0,310.439,311.135,310.2799,310.7074,16135.0
2025-03-31 15:20:00,312.71,313.17,312.2,312.54,39996.0,310.9262,311.3835,310.4191,310.7571,39996.0
2025-03-31 15:30:00,312.54,313.74,312.36,312.97,12912.0,310.7571,311.9503,310.5782,311.1847,12912.0
2025-03-31 15:40:00,313.21,315.2,313.02,313.3,15052.0,311.4233,313.402,311.2344,311.5128,15052.0
2025-03-31 15:50:00,313.61,313.66,312.28,313.45,93634.0,311.821,311.8707,310.4986,311.6619,93634.0
2025-04-01 09:30:00,313.99,314.32,309.58,310.75,14383.0,312.1989,312.527,307.814,308.9773,14383.0
2025-04-01 09:40:00,311.17,312.09,309.65,311.65,7221.0,309.395,310.3097,307.8836,309.8722,7221.0
2025-04-01 09:50:00,311.86,312.07,310.91,310.92,2984.0,310.081,310.2898,309.1364,309.1464,2984.0
2025-04-01 10:00:00,310.26,311.01,308.5,308.81,14460.0,308.4901,309.2359,306.7402,307.0484,14460.0
2025-04-01 10:10:00,308.54,308.63,306.89,308.19,8874.0,306.78,306.8694,305.1394,306.432,8874.0
2025-04-01 10:20:00,307.42,308.65,307.42,308.2,13147.0,305.6663,306.8893,305.6663,306.4419,13147.0
2025-04-01 10:30:00,308.31,310.49,308.16,310.49,19700.0,306.5513,308.7188,306.4021,308.7188,19700.0
2025-04-01 10:40:00,310.5,311.22,310.49,310.8,2531.0,308.7288,309.4447,308.7188,309.0271,2531.0
2025-04-01 10:50:00,311.34,312.08,311.34,311.8,2196.0,309.564,310.2998,309.564,310.0214,2196.0
2025-04-01 11:00:00,312.09,313.55,312.08,313.44,5414.0,310.3097,311.7614,310.2998,311.652,5414.0
2025-04-01 11:10:00,313.72,315.92,313.64,315.66,9252.0,311.9304,314.1179,311.8509,313.8593,9252.0
2025-04-01 11:20:00,315.25,315.96,314.85,314.9,9587.0,313.4517,314.1576,313.054,313.1037,9587.0
2025-04-01 11:30:00,315.0,315.49,314.53,315.49,18570.0,313.2031,313.6903,312.7358,313.6903,18570.0
2025-04-01 11:40:00,315.09,315.95,314.9,315.63,2201.0,313.2926,314.1477,313.1037,313.8295,2201.0
2025-04-01 11:50:00,315.6,316.06,315.14,315.93,3268.0,313.7997,314.2571,313.3423,314.1278,3268.0
2025-04-01 12:00:00,316.0,316.51,315.75,315.82,3194.0,314.1974,314.7045,313.9488,314.0184,3194.0
2025-04-01 12:10:00,315.81,316.49,315.8,316.03,6473.0,314.0085,314.6846,313.9985,314.2272,6473.0
2025-04-01 12:20:00,316.28,316.92,314.94,315.02,4942.0,314.4758,315.1122,313.1434,313.223,4942.0
2025-04-01 12:30:00,315.0,315.37,314.14,314.15,4853.0,313.2031,313.571,312.348,312.358,4853.0
2025-04-01 12:40:00,314.11,314.61,313.84,314.57,2427.0,312.3182,312.8153,312.0497,312.7756,2427.0
2025-04-01 12:50:00,314.7,315.79,314.63,315.53,4112.0,312.9048,313.9886,312.8352,313.7301,4112.0
2025-04-01 13:00:00,315.47,315.47,315.07,315.07,1224.0,313.6704,313.6704,313.2727,313.2727,1224.0
2025-04-01 13:10:00,315.34,315.56,314.97,315.04,2575.0,313.5412,313.7599,313.1733,313.2429,2575.0
2025-04-01 13:20:00,314.94,314.99,314.45,314.45,1401.0,313.1434,313.1932,312.6562,312.6562,1401.0
2025-04-01 13:30:00,314.51,315.08,314.51,314.88,2350.0,312.7159,313.2826,312.7159,313.0838,2350.0
2025-04-01 13:40:00,314.9,315.0,314.29,314.9,3013.0,313.1037,313.2031,312.4972,313.1037,3013.0
2025-04-01 13:50:00,314.88,315.09,314.39,314.43,4032.0,313.0838,313.2926,312.5966,312.6364,4032.0
2025-04-01 14:00:00,314.31,314.32,313.31,313.35,2782.0,312.517,312.527,311.5227,311.5625,2782.0
2025-04-01 14:10:00,313.38,313.46,313.09,313.13,3368.0,311.5923,311.6719,311.304,311.3438,3368.0
2025-04-01 14:20:00,313.22,313.47,312.83,313.06,10007.0,311.4333,311.6818,311.0455,311.2742,10007.0
2025-04-01 14:30:00,313.24,313.72,313.08,313.72,25594.0,311.4531,311.9304,311.2941,311.9304,25594.0
2025-04-01 14:40:00,313.29,313.57,313.11,313.16,2700.0,311.5029,311.7813,311.3239,311.3736,2700.0
2025-04-01 14:50:00,313.03,314.32,312.74,313.79,4632.0,311.2443,312.527,310.956,312.0,4632.0
2025-04-01 15:00:00,314.04,314.81,314.0,314.47,4203.0,312.2486,313.0142,312.2088,312.6761,4203.0
2025-04-01 15:10:00,314.19,315.02,314.11,314.17,6892.0,312.3977,313.223,312.3182,312.3778,6892.0
2025-04-01 15:20:00,314.15,315.01,314.11,314.59,8084.0,312.358,313.213,312.3182,312.7954,8084.0
2025-04-01 15:30:00,314.66,315.4,314.59,315.05,16262.0,312.865,313.6008,312.7954,313.2528,16262.0
2025-04-01 15:40:00,315.08,315.52,314.76,314.98,9009.0,313.2826,313.7201,312.9645,313.1832,9009.0
2025-04-01 15:50:00,314.77,315.59,314.22,315.22,57945.0,312.9744,313.7897,312.4276,313.4218,57945.0
2025-04-02 09:30:00,310.75,315.84,310.12,314.43,19368.0,308.9773,314.0383,308.3509,312.6364,19368.0
2025-04-02 09:40:00,314.54,314.63,313.35,313.99,4069.0,312.7457,312.8352,311.5625,312.1989,4069.0
2025-04-02 09:50:00,314.63,315.23,313.25,313.81,4278.0,312.8352,313.4318,311.4631,312.0199,4278.0
2025-04-02 10:00:00,313.21,315.0,312.89,314.69,7397.0,311.4233,313.2031,311.1051,312.8949,7397.0
2025-04-02 10:10:00,314.7,315.12,313.67,315.12,3013.0,312.9048,313.3224,311.8807,313.3224,3013.0
2025-04-02 10:20:00,315.02,315.23,314.01,315.12,8246.0,313.223,313.4318,312.2188,313.3224,8246.0
2025-04-02 10:30:00,315.09,316.43,314.92,315.47,5476.0,313.2926,314.6249,313.1236,313.6704,5476.0
2025-04-02 10:40:00,315.48,315.89,315.29,315.51,2673.0,313.6804,314.088,313.4914,313.7102,2673.0
2025-04-02 10:50:00,315.63,316.72,315.52,316.34,2749.0,313.8295,314.9133,313.7201,314.5355,2749.0
2025-04-02 11:00:00,316.1,316.36,315.81,316.3,1837.0,314.2968,314.5553,314.0085,314.4957,1837.0
2025-04-02 11:10:00,316.68,317.01,316.43,316.97,4620.0,314.8735,315.2016,314.6249,315.1619,4620.0
2025-04-02 11:20:00,317.83,318.53,317.53,318.09,1400.0,316.017,316.713,315.7187,316.2755,1400.0
2025-04-02 11:30:00,317.88,319.22,317.88,318.8,1203.0,316.0667,317.399,316.0667,316.9814,1203.0
2025-04-02 11:40:00,319.18,319.19,317.0,317.16,3463.0,317.3593,317.3692,315.1917,315.3508,3463.0
2025-04-02 11:50:00,316.96,317.8,316.95,317.8,2932.0,315.1519,315.9871,315.142,315.9871,2932.0
2025-04-02 12:00:00,317.87,318.22,317.41,318.22,8953.0,316.0567,316.4047,315.5994,316.4047,8953.0
2025-04-02 12:10:00,318.29,319.73,318.29,319.62,2387.0,316.4743,317.9061,316.4743,317.7967,2387.0
2025-04-02 12:20:00,319.51,319.51,319.29,319.29,448.0,317.6874,317.6874,317.4686,317.4686,448.0
2025-04-02 12:30:00,319.43,319.43,318.64,318.64,6346.0,317.6078,317.6078,316.8223,316.8223,6346.0
2025-04-02 12:40:00,318.64,319.55,318.63,319.55,2009.0,316.8223,317.7271,316.8124,317.7271,2009.0
2025-04-02 12:50:00,319.74,320.52,319.57,320.28,2200.0,317.9161,318.6916,317.747,318.453,2200.0
2025-04-02 13:00:00,319.88,320.36,319.62,320.36,440.0,318.0553,318.5325,317.7967,318.5325,440.0
2025-04-02 13:10:00,321.24,321.25,320.23,320.23,4953.0,319.4075,319.4175,318.4033,318.4033,4953.0
2025-04-02 13:20:00,320.0,320.26,319.86,319.86,2075.0,318.1746,318.4331,318.0354,318.0354,2075.0
2025-04-02 13:30:00,319.45,319.45,318.75,319.28,2124.0,317.6277,317.6277,316.9317,317.4587,2124.0
2025-04-02 13:40:00,319.19,319.2,317.79,317.84,3552.0,317.3692,317.3791,315.9772,316.0269,3552.0
2025-04-02 13:50:00,317.79,318.14,317.27,318.14,3410.0,315.9772,316.3252,315.4602,316.3252,3410.0
2025-04-02 14:00:00,318.43,318.61,317.77,318.02,2535.0,316.6135,316.7925,315.9573,316.2059,2535.0
2025-04-02 14:10:00,317.47,317.54,317.42,317.51,933.0,315.659,315.7286,315.6093,315.6988,933.0
2025-04-02 14:20:00,317.97,317.97,317.17,317.17,207.0,316.1562,316.1562,315.3607,315.3607,207.0
2025-04-02 14:30:00,317.23,318.39,317.08,318.39,1644.0,315.4204,316.5738,315.2712,316.5738,1644.0
2025-04-02 14:40:00,318.44,319.32,318.44,318.52,4249.0,316.6235,317.4985,316.6235,316.703,4249.0
2025-04-02 14:50:00,318.55,318.55,317.29,317.3,2915.0,316.7329,316.7329,315.48,315.49,2915.0
2025-04-02 15:00:00,317.27,318.2,317.26,318.19,1247.0,315.4602,316.3848,315.4502,316.3749,1247.0
2025-04-02 15:10:00,317.96,318.19,317.64,318.06,4394.0,316.1462,316.3749,315.828,316.2456,4394.0
2025-04-02 15:20:00,318.31,318.73,317.98,318.55,2478.0,316.4942,316.9118,316.1661,316.7329,2478.0
2025-04-02 15:30:00,318.53,320.16,318.27,319.97,9951.0,316.713,318.3337,316.4544,318.1448,9951.0
2025-04-02 15:40:00,319.86,320.54,319.85,320.18,16573.0,318.0354,318.7115,318.0254,318.3536,16573.0
2025-04-02 15:50:00,320.09,320.58,319.79,319.97,70647.0,318.2641,318.7513,317.9658,318.1448,70647.0
2025-04-03 09:30:00,308.11,308.11,303.5,306.15,31351.0,306.3524,306.3524,301.7687,304.4036,31351.0
2025-04-03 09:40:00,306.01,306.13,302.0,302.76,8799.0,304.2644,304.3837,300.2773,301.0329,8799.0
2025-04-03 09:50:00,303.04,303.5,301.01,301.25,11442.0,301.3113,301.7687,299.2929,299.5315,11442.0
2025-04-03 10:00:00,301.32,301.91,299.47,299.5,37353.0,299.6011,300.1878,297.7617,297.7915,37353.0
2025-04-03 10:10:00,299.5,299.96,298.31,298.31,12269.0,297.7915,298.2489,296.6083,296.6083,12269.0
2025-04-03 10:20:00,298.0,298.08,297.15,298.06,21512.0,296.3001,296.3796,295.4549,296.3597,21512.0
2025-04-03 10:30:00,298.06,298.37,297.08,297.46,9858.0,296.3597,296.668,295.3853,295.7632,9858.0
2025-04-03 10:40:00,297.84,298.43,296.72,298.2,10905.0,296.141,296.7276,295.0274,296.4989,10905.0
2025-04-03 10:50:00,297.97,298.07,296.73,296.96,14772.0,296.2702,296.3697,295.0373,295.266,14772.0
2025-04-03 11:00:00,296.79,297.17,295.14,295.51,14527.0,295.097,295.4748,293.4564,293.8243,14527.0
2025-04-03 11:10:00,295.52,297.16,295.22,296.64,10516.0,293.8342,295.4649,293.5359,294.9478,10516.0
2025-04-03 11:20:00,296.86,298.01,296.24,296.98,7647.0,295.1666,296.31,294.5501,295.2859,7647.0
2025-04-03 11:30:00,296.67,297.41,295.99,297.04,8797.0,294.9777,295.7134,294.3015,295.3456,8797.0
2025-04-03 11:40:00,297.42,298.38,297.28,298.03,9507.0,295.7234,296.6779,295.5842,296.3299,9507.0
2025-04-03 11:50:00,298.03,299.19,297.51,299.19,3863.0,296.3299,297.4833,295.8129,297.4833,3863.0
2025-04-03 12:00:00,298.72,299.55,298.69,298.71,7785.0,297.016,297.8412,296.9861,297.006,7785.0
2025-04-03 12:10:00,298.79,300.27,298.67,300.27,11531.0,297.0856,298.5571,296.9663,298.5571,11531.0
2025-04-03 12:20:00,300.21,300.9,299.65,300.61,5383.0,298.4975,299.1835,297.9407,298.8952,5383.0
2025-04-03 12:30:00,300.54,300.55,299.1,299.3,9986.0,298.8256,298.8355,297.3938,297.5927,9986.0
2025-04-03 12:40:00,299.29,300.15,299.15,299.55,4090.0,297.5827,298.4378,297.4435,297.8412,4090.0
2025-04-03 12:50:00,299.47,299.53,298.05,298.31,5293.0,297.7617,297.8214,296.3498,296.6083,5293.0
2025-04-03 13:00:00,298.25,299.04,298.07,298.65,5298.0,296.5487,297.3341,296.3697,296.9464,5298.0
2025-04-03 13:10:00,298.49,299.19,297.92,297.98,4726.0,296.7873,297.4833,296.2205,296.2802,4726.0
2025-04-03 13:20:00,297.98,298.2,296.85,297.15,2502.0,296.2802,296.4989,295.1566,295.4549,2502.0
2025-04-03 13:30:00,297.22,297.66,296.88,297.52,14282.0,295.5245,295.962,295.1865,295.8228,14282.0
2025-04-03 13:40:00,297.47,298.25,297.29,297.49,9840.0,295.7731,296.5487,295.5941,295.793,9840.0
2025-04-03 13:50:00,297.43,297.46,296.0,296.0,4715.0,295.7333,295.7632,294.3115,294.3115,4715.0
2025-04-03 14:00:00,296.51,296.89,295.83,296.18,7880.0,294.8186,295.1964,294.1425,294.4905,7880.0
2025-04-03 14:10:00,296.18,296.18,295.41,295.79,8105.0,294.4905,294.4905,293.7249,294.1027,8105.0
2025-04-03 14:20:00,295.76,297.12,295.76,296.76,17497.0,294.0729,295.4251,294.0729,295.0672,17497.0
2025-04-03 14:30:00,296.81,297.22,296.35,297.05,14268.0,295.1169,295.5245,294.6595,295.3555,14268.0
2025-04-03 14:40:00,297.19,297.56,296.68,297.5,9430.0,295.4947,295.8626,294.9876,295.8029,9430.0
2025-04-03 14:50:00,297.5,297.73,296.75,296.93,3332.0,295.8029,296.0316,295.0572,295.2362,3332.0
2025-04-03 15:00:00,297.17,297.18,296.5,296.92,8964.0,295.4748,295.4848,294.8086,295.2262,8964.0
2025-04-03 15:10:00,296.9,296.95,294.69,295.68,65615.0,295.2064,295.2561,293.009,293.9933,65615.0
2025-04-03 15:20:00,295.68,296.0,294.98,295.51,11362.0,293.9933,294.3115,293.2973,293.8243,11362.0
2025-04-03 15:30:00,295.47,295.87,294.85,295.61,56874.0,293.7845,294.1822,293.168,293.9237,56874.0
2025-04-03 15:40:00,295.54,296.85,294.29,295.42,43339.0,293.8541,295.1566,292.6112,293.7348,43339.0
2025-04-03 15:50:00,294.67,296.7,294.41,295.32,174664.0,292.9891,295.0075,292.7306,293.6354,174664.0
2025-04-04 09:30:00,285.38,286.59,280.25,280.42,39166.0,283.7521,284.9552,278.6513,278.8204,39166.0
2025-04-04 09:40:00,280.38,281.7,279.11,279.89,37871.0,278.7806,280.0931,277.5178,278.2934,37871.0
2025-04-04 09:50:00,279.89,282.32,278.48,280.52,21867.0,278.2934,280.7095,276.8914,278.9198,21867.0
2025-04-04 10:00:00,280.92,280.92,277.62,277.76,25300.0,279.3175,279.3175,276.0363,276.1755,25300.0
2025-04-04 10:10:00,277.58,279.97,276.43,279.13,25159.0,275.9966,278.3729,274.8531,277.5377,25159.0
2025-04-04 10:20:00,279.11,279.7,278.14,278.68,30155.0,277.5178,278.1045,276.5534,277.0903,30155.0
2025-04-04 10:30:00,278.04,278.56,275.82,276.75,14675.0,276.4539,276.971,274.2466,275.1713,14675.0
2025-04-04 10:40:00,276.32,277.09,273.14,274.2,21695.0,274.7438,275.5094,271.5819,272.6358,21695.0
2025-04-04 10:50:00,273.24,277.83,273.0,277.27,8000.0,271.6813,276.2451,271.4427,275.6883,8000.0
2025-04-04 11:00:00,277.16,281.64,277.06,281.04,21352.0,275.579,280.0334,275.4795,279.4368,21352.0
2025-04-04 11:10:00,281.06,284.91,280.91,283.95,16007.0,279.4567,283.2847,279.3076,282.3302,16007.0
2025-04-04 11:20:00,284.03,286.13,281.72,281.76,19638.0,282.4098,284.4978,280.1129,280.1527,19638.0
2025-04-04 11:30:00,281.66,282.46,280.3,280.72,12551.0,280.0533,280.8487,278.701,279.1187,12551.0
2025-04-04 11:40:00,280.8,282.06,280.28,281.43,47980.0,279.1982,280.451,278.6812,279.8246,47980.0
2025-04-04 11:50:00,281.14,282.39,280.06,280.46,5591.0,279.5363,280.7791,278.4624,278.8601,5591.0
2025-04-04 12:00:00,280.06,283.0,280.06,281.58,9988.0,278.4624,281.3856,278.4624,279.9737,9988.0
2025-04-04 12:10:00,282.09,283.56,280.79,280.91,4810.0,280.4808,281.9425,279.1883,279.3076,4810.0
2025-04-04 12:20:00,281.66,282.13,280.14,280.66,10094.0,280.0533,280.5206,278.542,279.059,10094.0
2025-04-04 12:30:00,280.76,281.88,280.48,281.61,13301.0,279.1584,280.272,278.88,280.0036,13301.0
2025-04-04 12:40:00,281.33,281.82,279.3,279.92,13382.0,279.7252,280.2124,277.7068,278.3232,13382.0
2025-04-04 12:50:00,279.76,281.21,279.68,279.68,9897.0,278.1641,279.6059,278.0846,278.0846,9897.0
2025-04-04 13:00:00,279.98,280.99,279.37,279.6,10649.0,278.3829,279.3871,277.7764,278.005,10649.0
2025-04-04 13:10:00,279.2,279.84,276.92,277.93,5375.0,277.6073,278.2437,275.3403,276.3446,5375.0
2025-04-04 13:20:00,277.95,280.0,277.81,278.96,12971.0,276.3645,278.4028,276.2253,277.3687,12971.0
2025-04-04 13:30:00,278.46,279.81,277.49,279.23,21634.0,276.8715,278.2138,275.9071,277.6372,21634.0
2025-04-04 13:40:00,279.53,280.86,279.14,280.83,9309.0,277.9354,279.2579,277.5477,279.228,9309.0
2025-04-04 13:50:00,280.64,280.85,279.03,280.85,12022.0,279.0391,279.2479,277.4383,279.2479,12022.0
2025-04-04 14:00:00,281.04,282.0,279.86,280.09,11010.0,279.4368,280.3913,278.2636,278.4922,11010.0
2025-04-04 14:10:00,280.28,280.34,278.41,278.41,3105.0,278.6812,278.7408,276.8218,276.8218,3105.0
2025-04-04 14:20:00,278.81,278.92,277.51,277.88,6860.0,277.2195,277.3289,275.927,276.2949,6860.0
2025-04-04 14:30:00,277.89,279.13,277.3,277.81,16059.0,276.3048,277.5377,275.7182,276.2253,16059.0
2025-04-04 14:40:00,277.79,278.57,277.0,278.27,8660.0,276.2054,276.9809,275.4199,276.6826,8660.0
2025-04-04 14:50:00,278.37,278.97,277.5,278.03,9356.0,276.7821,277.3786,275.917,276.444,9356.0
2025-04-04 15:00:00,278.03,278.32,277.0,277.65,10406.0,276.444,276.7323,275.4199,276.0662,10406.0
2025-04-04 15:10:00,277.54,279.71,277.49,278.36,12688.0,275.9568,278.1144,275.9071,276.7721,12688.0
2025-04-04 15:20:00,278.18,280.94,278.18,279.72,16227.0,276.5931,279.3374,276.5931,278.1244,16227.0
2025-04-04 15:30:00,279.27,282.46,279.27,280.34,15290.0,277.6769,280.8487,277.6769,278.7408,15290.0
2025-04-04 15:40:00,280.67,282.32,279.53,279.91,45107.0,279.0689,280.7095,277.9354,278.3133,45107.0
2025-04-04 15:50:00,279.62,279.74,277.14,277.14,68466.0,278.0249,278.1442,275.5591,275.5591,68466.0
2025-04-07 09:30:00,266.75,266.75,261.73,263.26,73385.0,265.2283,265.2283,260.237,261.7583,73385.0
2025-04-07 09:40:00,263.88,265.13,260.01,264.22,19222.0,262.3747,263.6176,258.5268,262.7128,19222.0
2025-04-07 09:50:00,264.18,272.07,263.42,271.39,17880.0,262.673,270.518,261.9173,269.8419,17880.0
2025-04-07 10:00:00,271.39,272.77,268.47,269.73,54343.0,269.8419,271.214,266.9385,268.1913,54343.0
2025-04-07 10:10:00,270.39,286.73,270.23,282.56,42099.0,268.8476,285.0944,268.6885,280.9482,42099.0
2025-04-07 10:20:00,282.32,282.32,271.71,271.71,39235.0,280.7095,280.7095,270.16,270.16,39235.0
2025-04-07 10:30:00,271.71,274.58,270.0,270.26,19167.0,270.16,273.0137,268.4598,268.7183,19167.0
2025-04-07 10:40:00,271.36,273.9,268.79,273.11,24340.0,269.812,272.3376,267.2567,271.5521,24340.0
2025-04-07 10:50:00,273.56,278.31,273.56,276.18,38013.0,271.9995,276.7224,271.9995,274.6045,38013.0
2025-04-07 11:00:00,275.07,277.84,272.71,273.18,22460.0,273.5009,276.2551,271.1543,271.6217,22460.0
2025-04-07 11:10:00,272.64,275.0,269.17,272.66,24743.0,271.0847,273.4313,267.6345,271.1046,24743.0
2025-04-07 11:20:00,272.45,273.27,267.99,267.99,15280.0,270.8958,271.7111,266.4613,266.4613,15280.0
2025-04-07 11:30:00,269.14,272.87,269.02,270.81,16329.0,267.6047,271.3134,267.4854,269.2652,16329.0
2025-04-07 11:40:00,270.74,274.51,270.74,271.32,23947.0,269.1956,272.9441,269.1956,269.7723,23947.0
2025-04-07 11:50:00,272.66,273.98,269.74,271.7,7511.0,271.1046,272.4171,268.2013,270.1501,7511.0
2025-04-07 12:00:00,270.74,271.17,268.4,269.71,10243.0,269.1956,269.6231,266.8689,268.1715,10243.0
2025-04-07 12:10:00,269.05,269.61,267.55,268.48,18255.0,267.5152,268.072,266.0238,266.9485,18255.0
2025-04-07 12:20:00,269.2,270.42,266.99,269.93,10659.0,267.6644,268.8774,265.467,268.3902,10659.0
2025-04-07 12:30:00,269.93,270.99,269.05,270.3,5717.0,268.3902,269.4442,267.5152,268.7581,5717.0
2025-04-07 12:40:00,269.75,270.67,267.6,268.87,5691.0,268.2112,269.126,266.0735,267.3362,5691.0
2025-04-07 12:50:00,268.88,269.94,268.17,269.11,5478.0,267.3462,268.4001,266.6402,267.5749,5478.0
2025-04-07 13:00:00,269.11,273.02,267.99,269.56,21999.0,267.5749,271.4626,266.4613,268.0223,21999.0
2025-04-07 13:10:00,268.46,272.69,267.94,272.66,30598.0,266.9286,271.1345,266.4116,271.1046,30598.0
2025-04-07 13:20:00,272.56,273.56,270.78,272.51,15488.0,271.0052,271.9995,269.2354,270.9555,15488.0
2025-04-07 13:30:00,273.27,274.6,271.02,274.43,15592.0,271.7111,273.0336,269.474,272.8645,15592.0
2025-04-07 13:40:00,274.43,275.26,272.84,274.15,25885.0,272.8645,273.6898,271.2836,272.5861,25885.0
2025-04-07 13:50:00,275.21,275.63,273.62,274.62,10756.0,273.6401,274.0577,272.0592,273.0534,10756.0
2025-04-07 14:00:00,274.59,276.35,272.74,273.41,26304.0,273.0236,274.7736,271.1842,271.8504,26304.0
2025-04-07 14:10:00,274.16,275.94,273.44,275.94,14874.0,272.5961,274.3659,271.8802,274.3659,14874.0
2025-04-07 14:20:00,275.87,276.72,272.71,272.99,22654.0,274.2963,275.1415,271.1543,271.4327,22654.0
2025-04-07 14:30:00,272.6,275.69,272.6,275.69,9214.0,271.045,274.1173,271.045,274.1173,9214.0
2025-04-07 14:40:00,275.69,276.26,273.46,273.97,9194.0,274.1173,274.6841,271.9001,272.4072,9194.0
2025-04-07 14:50:00,273.83,274.07,271.31,273.07,12053.0,272.268,272.5066,269.7623,271.5123,12053.0
2025-04-07 15:00:00,273.16,275.47,272.3,272.94,26760.0,271.6018,273.8986,270.7467,271.383,26760.0
2025-04-07 15:10:00,272.51,274.79,272.2,274.54,33740.0,270.9555,273.2225,270.6473,272.9739,33740.0
2025-04-07 15:20:00,274.09,274.6,271.54,271.85,21166.0,272.5265,273.0336,269.991,270.2992,21166.0
2025-04-07 15:30:00,272.49,276.32,272.43,273.55,27055.0,270.9356,274.7438,270.8759,271.9896,27055.0
2025-04-07 15:40:00,274.49,274.53,271.63,274.01,27967.0,272.9242,272.964,270.0805,272.4469,27967.0
2025-04-07 15:50:00,273.79,275.74,273.35,275.69,96865.0,272.2282,274.1671,271.7907,274.1173,96865.0
2025-04-08 09:30:00,281.85,284.39,277.38,280.82,24847.0,280.2422,282.7677,275.7977,279.2181,24847.0
2025-04-08 09:40:00,281.15,283.82,280.45,280.46,5903.0,279.5462,282.201,278.8502,278.8601,5903.0
2025-04-08 09:50:00,280.92,282.02,279.48,281.82,5653.0,279.3175,280.4112,277.8857,280.2124,5653.0
2025-04-08 10:00:00,281.55,283.61,281.19,282.5,8411.0,279.9439,281.9922,279.586,280.8885,8411.0
2025-04-08 10:10:00,283.19,284.4,282.64,283.19,6616.0,281.5746,282.7777,281.0277,281.5746,6616.0
2025-04-08 10:20:00,283.53,284.15,281.81,283.49,15730.0,281.9126,282.5291,280.2024,281.8728,15730.0
2025-04-08 10:30:00,282.41,284.09,282.16,283.29,3718.0,280.799,282.4694,280.5504,281.674,3718.0
2025-04-08 10:40:00,283.68,283.68,281.03,282.2,9684.0,282.0618,282.0618,279.4269,280.5902,9684.0
2025-04-08 10:50:00,281.46,281.81,278.78,279.02,7297.0,279.8544,280.2024,277.1897,277.4283,7297.0
2025-04-08 11:00:00,279.02,279.9,276.94,278.21,9760.0,277.4283,278.3033,275.3602,276.623,9760.0
2025-04-08 11:10:00,278.7,278.86,276.47,277.3,8613.0,277.1102,277.2693,274.8929,275.7182,8613.0
2025-04-08 11:20:00,278.08,278.98,277.07,277.44,13721.0,276.4937,277.3886,275.4895,275.8574,13721.0
2025-04-08 11:30:00,278.21,280.42,277.78,279.85,15018.0,276.623,278.8204,276.1954,278.2536,15018.0
2025-04-08 11:40:00,279.78,280.6,278.8,278.99,5220.0,278.184,278.9993,277.2096,277.3985,5220.0
2025-04-08 11:50:00,278.06,279.0,277.69,278.89,2412.0,276.4738,277.4085,276.1059,277.2991,2412.0
2025-04-08 12:00:00,279.27,280.05,278.74,278.96,6190.0,277.6769,278.4525,277.1499,277.3687,6190.0
2025-04-08 12:10:00,278.88,279.38,276.66,276.76,5945.0,277.2891,277.7863,275.0818,275.1812,5945.0
2025-04-08 12:20:00,276.79,276.98,276.0,276.84,5064.0,275.2111,275.4,274.4256,275.2608,5064.0
2025-04-08 12:30:00,277.42,277.42,274.59,274.59,6020.0,275.8375,275.8375,273.0236,273.0236,6020.0
2025-04-08 12:40:00,274.78,275.03,273.3,274.3,6818.0,273.2125,273.4611,271.741,272.7353,6818.0
2025-04-08 12:50:00,274.05,274.3,270.96,270.96,12846.0,272.4867,272.7353,269.4143,269.4143,12846.0
2025-04-08 13:00:00,270.99,272.75,269.78,270.1,22538.0,269.4442,271.1941,268.2411,268.5592,22538.0
2025-04-08 13:10:00,269.78,270.06,267.83,269.67,8781.0,268.2411,268.5195,266.3022,268.1317,8781.0
2025-04-08 13:20:00,269.02,269.29,267.45,267.9,8818.0,267.4854,267.7539,265.9243,266.3718,8818.0
2025-04-08 13:30:00,267.91,269.69,267.21,269.22,32589.0,266.3817,268.1516,265.6857,267.6843,32589.0
2025-04-08 13:40:00,269.14,271.62,268.64,270.24,12379.0,267.6047,270.0706,267.1076,268.6984,12379.0
2025-04-08 13:50:00,269.78,271.59,269.59,271.59,7199.0,268.2411,270.0407,268.0521,270.0407,7199.0
2025-04-08 14:00:00,271.34,271.55,270.34,270.56,4591.0,269.7922,270.001,268.7979,269.0166,4591.0
2025-04-08 14:10:00,270.52,272.38,270.41,272.32,5348.0,268.9768,270.8262,268.8675,270.7666,5348.0
2025-04-08 14:20:00,271.92,272.12,269.85,269.85,4952.0,270.3689,270.5677,268.3107,268.3107,4952.0
2025-04-08 14:30:00,270.37,272.91,269.65,270.79,15347.0,268.8277,271.3532,268.1118,269.2453,15347.0
2025-04-08 14:40:00,270.36,270.36,268.62,269.98,5040.0,268.8177,268.8177,267.0877,268.4399,5040.0
2025-04-08 14:50:00,269.98,269.98,268.6,268.6,2257.0,268.4399,268.4399,267.0678,267.0678,2257.0
2025-04-08 15:00:00,268.86,268.86,266.32,266.43,10594.0,267.3263,267.3263,264.8008,264.9102,10594.0
2025-04-08 15:10:00,266.43,267.0,264.9,264.9,7642.0,264.9102,265.4769,263.3889,263.3889,7642.0
2025-04-08 15:20:00,265.2,268.26,265.12,267.86,8800.0,263.6872,266.7297,263.6076,266.332,8800.0
2025-04-08 15:30:00,267.37,267.49,263.33,263.39,13628.0,265.8448,265.9641,261.8279,261.8875,13628.0
2025-04-08 15:40:00,263.01,265.39,262.0,262.16,21240.0,261.5097,263.8761,260.5054,260.6645,21240.0
2025-04-08 15:50:00,262.31,267.41,262.31,266.94,85460.0,260.8137,265.8846,260.8137,265.4173,85460.0
2025-04-09 09:30:00,264.33,269.14,262.49,269.13,25447.0,262.8221,267.6047,260.9926,267.5948,25447.0
2025-04-09 09:40:00,270.94,272.59,268.85,269.77,7948.0,269.3944,271.035,267.3164,268.2311,7948.0
2025-04-09 09:50:00,270.4,271.65,269.5,270.71,4853.0,268.8575,270.1004,267.9627,269.1658,4853.0
2025-04-09 10:00:00,269.36,272.3,267.14,267.14,4973.0,267.8235,270.7467,265.6161,265.6161,4973.0
2025-04-09 10:10:00,268.31,269.4,266.58,268.23,6453.0,266.7794,267.8632,265.0593,266.6999,6453.0
2025-04-09 10:20:00,268.23,268.27,266.03,266.96,4202.0,266.6999,266.7397,264.5124,265.4371,4202.0
2025-04-09 10:30:00,267.42,269.09,267.41,268.18,9183.0,265.8945,267.555,265.8846,266.6502,9183.0
2025-04-09 10:40:00,267.9,268.71,266.22,266.22,3719.0,266.3718,267.1772,264.7014,264.7014,3719.0
2025-04-09 10:50:00,266.91,266.91,264.3,265.06,5311.0,265.3874,265.3874,262.7923,263.548,5311.0
2025-04-09 11:00:00,265.48,267.98,265.19,267.17,3348.0,263.9656,266.4513,263.6772,265.6459,3348.0
2025-04-09 11:10:00,266.99,268.63,265.97,266.24,24770.0,265.467,267.0976,264.4528,264.7213,24770.0
2025-04-09 11:20:00,266.47,267.55,266.13,266.37,7035.0,264.9499,266.0238,264.6119,264.8505,7035.0
2025-04-09 11:30:00,266.07,267.13,265.22,265.22,6510.0,264.5522,265.6062,263.7071,263.7071,6510.0
2025-04-09 11:40:00,265.8,266.69,264.61,265.99,12602.0,264.2838,265.1687,263.1005,264.4727,12602.0
2025-04-09 11:50:00,266.1,266.65,265.38,265.55,6293.0,264.582,265.1289,263.8662,264.0352,6293.0
2025-04-09 12:00:00,265.2,266.28,265.2,266.28,3000.0,263.6872,264.761,263.6872,264.761,3000.0
2025-04-09 12:10:00,267.05,267.73,266.53,267.5,6758.0,265.5266,266.2028,265.0096,265.9741,6758.0
2025-04-09 12:20:00,267.37,267.48,266.64,266.99,4328.0,265.8448,265.9542,265.119,265.467,4328.0
2025-04-09 12:30:00,267.12,267.5,266.85,267.21,3834.0,265.5962,265.9741,265.3278,265.6857,3834.0
2025-04-09 12:40:00,266.85,267.57,266.6,267.56,5538.0,265.3278,266.0437,265.0792,266.0337,5538.0
2025-04-09 12:50:00,267.6,267.84,266.87,267.26,5052.0,266.0735,266.3121,265.3477,265.7354,5052.0
2025-04-09 13:00:00,267.23,270.97,267.21,268.32,7734.0,265.7056,269.4243,265.6857,266.7894,7734.0
2025-04-09 13:10:00,267.84,275.62,265.1,275.15,11756.0,266.3121,274.0477,263.5878,273.5804,11756.0
2025-04-09 13:20:00,274.88,288.96,273.54,284.38,24376.0,273.312,287.3116,271.9796,282.7578,24376.0
2025-04-09 13:30:00,284.88,293.74,284.88,288.02,48316.0,283.2549,292.0644,283.2549,286.377,48316.0
2025-04-09 13:40:00,287.78,292.18,286.13,290.31,24445.0,286.1384,290.5133,284.4978,288.6539,24445.0
2025-04-09 13:50:00,290.43,293.7,288.77,293.7,14777.0,288.7733,292.0246,287.1227,292.0246,14777.0
2025-04-09 14:00:00,295.56,298.1,291.63,292.38,30129.0,293.874,296.3995,289.9664,290.7121,30129.0
2025-04-09 14:10:00,293.0,297.55,293.0,295.78,32495.0,291.3286,295.8526,291.3286,294.0927,32495.0
2025-04-09 14:20:00,296.35,299.58,295.24,297.5,18154.0,294.6595,297.8711,293.5558,295.8029,18154.0
2025-04-09 14:30:00,298.11,298.37,294.1,297.28,10576.0,296.4095,296.668,292.4223,295.5842,10576.0
2025-04-09 14:40:00,297.01,297.87,291.58,293.76,30049.0,295.3157,296.1708,289.9167,292.0843,30049.0
2025-04-09 14:50:00,293.54,294.82,290.61,290.69,11923.0,291.8655,293.1382,288.9522,289.0318,11923.0
2025-04-09 15:00:00,290.61,293.89,289.69,293.21,16134.0,288.9522,292.2135,288.0375,291.5374,16134.0
2025-04-09 15:10:00,293.21,296.1,293.21,295.94,13921.0,291.5374,294.4109,291.5374,294.2518,13921.0
2025-04-09 15:20:00,295.61,297.38,295.44,296.52,11020.0,293.9237,295.6836,293.7547,294.8285,11020.0
2025-04-09 15:30:00,296.52,298.5,294.84,296.57,16242.0,294.8285,296.7972,293.1581,294.8782,16242.0
2025-04-09 15:40:00,296.57,297.05,295.22,296.9,22108.0,294.8782,295.3555,293.5359,295.2064,22108.0
2025-04-09 15:50:00,296.89,298.97,295.03,296.27,97049.0,295.1964,297.2645,293.347,294.5799,97049.0
2025-04-10 09:30:00,286.97,289.84,284.4,284.4,15256.0,285.333,288.1866,282.7777,282.7777,15256.0
2025-04-10 09:40:00,284.44,284.44,281.99,282.14,13186.0,282.8174,282.8174,280.3814,280.5306,13186.0
2025-04-10 09:50:00,283.34,284.7,281.81,281.81,2366.0,281.7237,283.0759,280.2024,280.2024,2366.0
2025-04-10 10:00:00,281.1,283.26,280.86,281.48,5440.0,279.4965,281.6442,279.2579,279.8743,5440.0
2025-04-10 10:10:00,281.5,282.62,279.2,281.36,13938.0,279.8942,281.0078,277.6073,279.755,13938.0
2025-04-10 10:20:00,281.51,283.53,280.74,281.71,12661.0,279.9041,281.9126,279.1385,280.103,12661.0
2025-04-10 10:30:00,282.22,284.05,281.57,283.76,6383.0,280.6101,282.4297,279.9638,282.1413,6383.0
2025-04-10 10:40:00,284.05,285.47,283.36,283.36,11294.0,282.4297,283.8416,281.7436,281.7436,11294.0
2025-04-10 10:50:00,283.56,284.98,283.24,283.31,6193.0,281.9425,283.3544,281.6243,281.6939,6193.0
2025-04-10 11:00:00,283.02,284.13,282.21,283.87,6761.0,281.4055,282.5092,280.6002,282.2507,6761.0
2025-04-10 11:10:00,283.66,283.66,281.34,281.81,3591.0,282.0419,282.0419,279.7351,280.2024,3591.0
2025-04-10 11:20:00,282.09,282.45,280.96,281.41,4483.0,280.4808,280.8388,279.3573,279.8047,4483.0
2025-04-10 11:30:00,281.48,282.1,280.83,280.83,14149.0,279.8743,280.4908,279.228,279.228,14149.0
2025-04-10 11:40:00,280.66,281.45,280.11,280.68,6211.0,279.059,279.8445,278.5121,279.0789,6211.0
2025-04-10 11:50:00,280.4,280.69,278.84,279.44,3032.0,278.8005,279.0888,277.2494,277.846,3032.0
2025-04-10 12:00:00,279.38,280.33,277.17,277.74,3718.0,277.7863,278.7309,275.5889,276.1557,3718.0
2025-04-10 12:10:00,278.43,278.43,275.95,275.95,3957.0,276.8417,276.8417,274.3759,274.3759,3957.0
2025-04-10 12:20:00,276.01,276.08,273.87,275.23,7568.0,274.4355,274.5051,272.3077,273.66,7568.0
2025-04-10 12:30:00,275.44,278.38,274.46,278.38,10186.0,273.8688,276.792,272.8944,276.792,10186.0
2025-04-10 12:40:00,277.93,279.44,277.05,279.44,7824.0,276.3446,277.846,275.4696,277.846,7824.0
2025-04-10 12:50:00,279.75,280.21,278.24,279.16,2439.0,278.1542,278.6116,276.6528,277.5675,2439.0
2025-04-10 13:00:00,279.81,282.24,278.15,278.15,4085.0,278.2138,280.63,276.5633,276.5633,4085.0
2025-04-10 13:10:00,278.47,278.48,275.66,276.38,8905.0,276.8815,276.8914,274.0875,274.8034,8905.0
2025-04-10 13:20:00,276.51,279.19,274.83,279.19,13422.0,274.9327,277.5974,273.2623,277.5974,13422.0
2025-04-10 13:30:00,277.92,281.39,277.87,280.18,29209.0,276.3346,279.7848,276.2849,278.5817,29209.0
2025-04-10 13:40:00,280.63,284.18,280.58,282.67,9292.0,279.0292,282.5589,278.9794,281.0575,9292.0
2025-04-10 13:50:00,282.66,283.89,281.33,283.52,6261.0,281.0476,282.2706,279.7252,281.9027,6261.0
2025-04-10 14:00:00,283.58,284.44,281.86,281.99,8467.0,281.9623,282.8174,280.2521,280.3814,8467.0
2025-04-10 14:10:00,281.32,281.7,280.12,281.21,9060.0,279.7152,280.0931,278.5221,279.6059,9060.0
2025-04-10 14:20:00,281.22,283.67,281.22,283.17,3149.0,279.6158,282.0518,279.6158,281.5547,3149.0
2025-04-10 14:30:00,283.09,284.71,282.9,283.99,45749.0,281.4751,283.0859,281.2862,282.37,45749.0
2025-04-10 14:40:00,283.8,284.93,282.52,282.94,6778.0,282.1811,283.3046,280.9084,281.326,6778.0
2025-04-10 14:50:00,283.38,283.83,281.52,282.63,5363.0,281.7635,282.2109,279.9141,281.0178,5363.0
2025-04-10 15:00:00,282.18,284.45,282.16,282.16,7993.0,280.5703,282.8274,280.5504,280.5504,7993.0
2025-04-10 15:10:00,281.67,282.89,279.46,282.63,20395.0,280.0632,281.2763,277.8658,281.0178,20395.0
2025-04-10 15:20:00,282.79,283.61,280.04,280.2,10659.0,281.1768,281.9922,278.4425,278.6016,10659.0
2025-04-10 15:30:00,280.52,281.77,279.3,279.3,10991.0,278.9198,280.1627,277.7068,277.7068,10991.0
2025-04-10 15:40:00,279.64,279.79,276.79,278.39,13919.0,278.0448,278.194,275.2111,276.8019,13919.0
2025-04-10 15:50:00,279.4,281.81,278.93,281.64,59902.0,277.8062,280.2024,277.3389,280.0334,59902.0
2025-04-11 09:30:00,277.53,280.38,272.57,279.51,20560.0,275.9468,278.7806,271.0151,277.9156,20560.0
2025-04-11 09:40:00,279.03,282.52,277.42,281.64,10638.0,277.4383,280.9084,275.8375,280.0334,10638.0
2025-04-11 09:50:00,282.29,282.98,279.59,280.19,15536.0,280.6797,281.3658,277.9951,278.5917,15536.0
2025-04-11 10:00:00,279.82,281.08,279.34,280.35,4439.0,278.2238,279.4766,277.7465,278.7508,4439.0
2025-04-11 10:10:00,280.2,280.23,276.97,277.08,2455.0,278.6016,278.6314,275.39,275.4994,2455.0
2025-04-11 10:20:00,277.41,277.43,275.41,275.81,1412.0,275.8275,275.8474,273.8389,274.2367,1412.0
2025-04-11 10:30:00,276.38,277.9,276.38,277.83,7635.0,274.8034,276.3147,274.8034,276.2451,7635.0
2025-04-11 10:40:00,276.49,278.4,276.49,278.29,1817.0,274.9128,276.8119,274.9128,276.7025,1817.0
2025-04-11 10:50:00,278.07,278.23,277.33,277.33,1892.0,276.4838,276.6429,275.748,275.748,1892.0
2025-04-11 11:00:00,277.84,279.35,275.64,276.73,6664.0,276.2551,277.7565,274.0676,275.1514,6664.0
2025-04-11 11:10:00,276.82,277.54,275.67,275.78,6893.0,275.2409,275.9568,274.0975,274.2068,6893.0
2025-04-11 11:20:00,276.28,276.9,275.64,276.9,4934.0,274.704,275.3204,274.0676,275.3204,4934.0
2025-04-11 11:30:00,277.22,278.67,276.75,278.61,5860.0,275.6386,277.0803,275.1713,277.0207,5860.0
2025-04-11 11:40:00,277.94,278.6,277.51,278.28,2398.0,276.3545,277.0107,275.927,276.6926,2398.0
2025-04-11 11:50:00,278.07,279.03,277.97,279.03,1801.0,276.4838,277.4383,276.3843,277.4383,1801.0
2025-04-11 12:00:00,278.8,279.14,278.04,278.99,2197.0,277.2096,277.5477,276.4539,277.3985,2197.0
2025-04-11 12:10:00,278.94,279.6,278.66,279.25,5538.0,277.3488,278.005,277.0704,277.657,5538.0
2025-04-11 12:20:00,278.91,279.27,278.28,278.81,16983.0,277.319,277.6769,276.6926,277.2195,16983.0
2025-04-11 12:30:00,280.25,282.5,280.17,282.5,2221.0,278.6513,280.8885,278.5718,280.8885,2221.0
2025-04-11 12:40:00,282.08,283.68,282.0,283.68,8521.0,280.4709,282.0618,280.3913,282.0618,8521.0
2025-04-11 12:50:00,283.17,283.17,282.43,282.43,2536.0,281.5547,281.5547,280.8189,280.8189,2536.0
2025-04-11 13:00:00,282.5,283.79,282.27,283.14,4456.0,280.8885,282.1711,280.6598,281.5248,4456.0
2025-04-11 13:10:00,282.78,282.78,281.08,281.56,1964.0,281.1669,281.1669,279.4766,279.9539,1964.0
2025-04-11 13:20:00,281.93,283.38,281.38,281.5,3661.0,280.3217,281.7635,279.7749,279.8942,3661.0
2025-04-11 13:30:00,281.8,282.92,280.93,282.92,3097.0,280.1925,281.3061,279.3275,281.3061,3097.0
2025-04-11 13:40:00,283.81,285.87,283.5,285.01,2156.0,282.191,284.2393,281.8828,283.3842,2156.0
2025-04-11 13:50:00,284.78,285.91,284.27,285.03,4036.0,283.1555,284.279,282.6484,283.4041,4036.0
2025-04-11 14:00:00,284.86,285.69,284.1,284.85,8840.0,283.235,284.0603,282.4794,283.2251,8840.0
2025-04-11 14:10:00,284.85,285.17,284.12,284.12,3899.0,283.2251,283.5433,282.4993,282.4993,3899.0
2025-04-11 14:20:00,284.29,284.38,283.26,283.67,3946.0,282.6683,282.7578,281.6442,282.0518,3946.0
2025-04-11 14:30:00,284.22,284.93,283.67,284.65,3547.0,282.5987,283.3046,282.0518,283.0262,3547.0
2025-04-11 14:40:00,285.2,285.59,284.63,285.31,4415.0,283.5731,283.9609,283.0063,283.6825,4415.0
2025-04-11 14:50:00,284.92,285.78,284.16,284.36,9810.0,283.2947,284.1498,282.539,282.7379,9810.0
2025-04-11 15:00:00,284.84,286.27,284.42,285.86,2094.0,283.2151,284.637,282.7975,284.2293,2094.0
2025-04-11 15:10:00,286.17,286.76,285.57,286.08,6628.0,284.5376,285.1242,283.941,284.4481,6628.0
2025-04-11 15:20:00,286.57,286.77,285.57,285.57,2208.0,284.9353,285.1341,283.941,283.941,2208.0
2025-04-11 15:30:00,285.44,286.02,284.45,285.66,9163.0,283.8117,284.3884,282.8274,284.0305,9163.0
2025-04-11 15:40:00,285.88,286.71,285.71,285.9,17875.0,284.2492,285.0745,284.0802,284.2691,17875.0
2025-04-11 15:50:00,286.24,286.43,285.35,285.88,53983.0,284.6072,284.7961,283.7222,284.2492,53983.0
2025-04-14 09:30:00,290.49,290.66,285.7,285.94,14260.0,288.8329,289.0019,284.0702,284.3089,14260.0
2025-04-14 09:40:00,286.43,288.07,285.13,286.4,3882.0,284.7961,286.4267,283.5035,284.7662,3882.0
2025-04-14 09:50:00,286.97,287.67,286.41,287.28,2906.0,285.333,286.029,284.7762,285.6412,2906.0
2025-04-14 10:00:00,288.08,289.79,286.85,288.41,7575.0,286.4367,288.1369,285.2137,286.7648,7575.0
2025-04-14 10:10:00,288.59,288.59,287.34,287.83,2213.0,286.9438,286.9438,285.7009,286.1881,2213.0
2025-04-14 10:20:00,288.12,290.1,287.5,289.18,4687.0,286.4764,288.4451,285.86,287.5304,4687.0
2025-04-14 10:30:00,289.89,289.89,288.57,289.02,1383.0,288.2363,288.2363,286.9239,287.3713,1383.0
2025-04-14 10:40:00,289.02,290.07,288.25,290.07,8970.0,287.3713,288.4153,286.6057,288.4153,8970.0
2025-04-14 10:50:00,289.74,290.8,288.97,289.37,11513.0,288.0872,289.1412,287.3216,287.7193,11513.0
2025-04-14 11:00:00,289.53,289.88,288.66,289.44,2323.0,287.8784,288.2264,287.0134,287.7889,2323.0
2025-04-14 11:10:00,289.57,289.91,288.47,289.21,4076.0,287.9182,288.2562,286.8244,287.5602,4076.0
2025-04-14 11:20:00,288.91,289.56,287.55,287.96,8095.0,287.2619,287.9082,285.9097,286.3174,8095.0
2025-04-14 11:30:00,287.96,289.21,287.58,287.62,7723.0,286.3174,287.5602,285.9395,285.9793,7723.0
2025-04-14 11:40:00,287.5,287.83,286.28,286.29,4012.0,285.86,286.1881,284.6469,284.6569,4012.0
2025-04-14 11:50:00,286.16,286.16,285.38,285.72,2238.0,284.5276,284.5276,283.7521,284.0901,2238.0
2025-04-14 12:00:00,285.79,286.29,285.2,285.68,1857.0,284.1597,284.6569,283.5731,284.0504,1857.0
2025-04-14 12:10:00,285.59,287.66,285.0,287.66,6296.0,283.9609,286.0191,283.3742,286.0191,6296.0
2025-04-14 12:20:00,287.36,287.95,286.77,286.88,2652.0,285.7208,286.3074,285.1341,285.2435,2652.0
2025-04-14 12:30:00,286.88,288.47,286.88,288.25,2696.0,285.2435,286.8244,285.2435,286.6057,2696.0
2025-04-14 12:40:00,287.99,288.41,287.5,288.13,5189.0,286.3472,286.7648,285.86,286.4864,5189.0
2025-04-14 12:50:00,287.68,287.84,286.86,286.98,2328.0,286.0389,286.198,285.2236,285.3429,2328.0
2025-04-14 13:00:00,287.26,289.74,286.96,287.36,5135.0,285.6213,288.0872,285.3231,285.7208,5135.0
2025-04-14 13:10:00,287.32,287.75,286.8,287.42,3622.0,285.681,286.1085,285.164,285.7804,3622.0
2025-04-14 13:20:00,287.3,287.78,287.29,287.76,3631.0,285.6611,286.1384,285.6512,286.1185,3631.0
2025-04-14 13:30:00,287.62,288.47,287.3,287.56,8326.0,285.9793,286.8244,285.6611,285.9196,8326.0
2025-04-14 13:40:00,287.48,288.06,287.17,287.57,2639.0,285.8401,286.4168,285.5319,285.9296,2639.0
2025-04-14 13:50:00,288.0,288.63,287.42,288.17,5068.0,286.3571,286.9835,285.7804,286.5262,5068.0
2025-04-14 14:00:00,288.5,288.83,288.29,288.63,1361.0,286.8543,287.1824,286.6455,286.9835,1361.0
2025-04-14 14:10:00,288.32,289.2,287.95,289.01,2585.0,286.6753,287.5503,286.3074,287.3614,2585.0
2025-04-14 14:20:00,289.19,289.93,289.19,289.81,2939.0,287.5403,288.2761,287.5403,288.1568,2939.0
2025-04-14 14:30:00,289.53,290.09,289.52,290.05,2050.0,287.8784,288.4352,287.8685,288.3954,2050.0
2025-04-14 14:40:00,289.79,290.72,289.65,289.85,4065.0,288.1369,289.0616,287.9977,288.1966,4065.0
2025-04-14 14:50:00,289.85,289.88,289.12,289.76,4196.0,288.1966,288.2264,287.4707,288.1071,4196.0
2025-04-14 15:00:00,289.76,290.25,289.64,290.25,5225.0,288.1071,288.5943,287.9878,288.5943,5225.0
2025-04-14 15:10:00,290.14,290.56,289.29,289.72,8559.0,288.4849,288.9025,287.6398,288.0673,8559.0
2025-04-14 15:20:00,289.56,290.03,289.16,289.6,6093.0,287.9082,288.3755,287.5105,287.948,6093.0
2025-04-14 15:30:00,289.28,289.64,289.12,289.3,3882.0,287.6298,287.9878,287.4707,287.6497,3882.0
2025-04-14 15:40:00,289.44,290.16,289.21,289.46,12056.0,287.7889,288.5048,287.5602,287.8088,12056.0
2025-04-14 15:50:00,289.13,289.32,287.89,288.58,44800.0,287.4807,287.6696,286.2478,286.9338,44800.0
2025-04-15 09:30:00,287.89,288.42,285.95,288.04,12762.0,286.2478,286.7747,284.3188,286.3969,12762.0
2025-04-15 09:40:00,289.09,290.43,287.57,290.43,3310.0,287.4409,288.7733,285.9296,288.7733,3310.0
2025-04-15 09:50:00,291.54,292.08,289.77,290.6,3426.0,289.8769,290.4138,288.117,288.9423,3426.0
2025-04-15 10:00:00,291.29,291.31,290.69,291.31,900.0,289.6284,289.6482,289.0318,289.6482,900.0
2025-04-15 10:10:00,291.81,292.17,289.14,289.58,2471.0,290.1454,290.5033,287.4906,287.9281,2471.0
2025-04-15 10:20:00,288.95,289.67,288.5,289.07,3288.0,287.3017,288.0176,286.8543,287.421,3288.0
2025-04-15 10:30:00,289.32,289.32,288.25,288.4,3388.0,287.6696,287.6696,286.6057,286.7548,3388.0
2025-04-15 10:40:00,288.17,289.39,288.0,288.76,3874.0,286.5262,287.7392,286.3571,287.1128,3874.0
2025-04-15 10:50:00,288.72,289.55,288.56,289.53,1959.0,287.073,287.8983,286.9139,287.8784,1959.0
2025-04-15 11:00:00,289.34,289.53,288.81,289.03,2529.0,287.6895,287.8784,287.1625,287.3812,2529.0
2025-04-15 11:10:00,289.44,289.58,288.89,289.44,2476.0,287.7889,287.9281,287.242,287.7889,2476.0
2025-04-15 11:20:00,289.46,289.79,288.37,288.54,4360.0,287.8088,288.1369,286.725,286.894,4360.0
2025-04-15 11:30:00,288.53,289.2,287.51,287.93,4692.0,286.8841,287.5503,285.8699,286.2875,4692.0
2025-04-15 11:40:00,287.94,287.94,287.46,287.52,2820.0,286.2975,286.2975,285.8202,285.8799,2820.0
2025-04-15 11:50:00,287.3,288.07,287.3,288.07,800.0,285.6611,286.4267,285.6611,286.4267,800.0
2025-04-15 12:00:00,288.23,288.81,288.16,288.3,1933.0,286.5858,287.1625,286.5162,286.6554,1933.0
2025-04-15 12:10:00,288.16,288.59,288.16,288.45,5284.0,286.5162,286.9438,286.5162,286.8046,5284.0
2025-04-15 12:20:00,288.47,289.03,288.18,288.18,2804.0,286.8244,287.3812,286.5361,286.5361,2804.0
2025-04-15 12:30:00,288.65,288.7,288.01,288.03,3202.0,287.0034,287.0531,286.3671,286.387,3202.0
2025-04-15 12:40:00,287.71,288.22,287.66,288.19,1574.0,286.0688,286.5759,286.0191,286.546,1574.0
2025-04-15 12:50:00,287.98,288.23,287.12,287.4,1379.0,286.3372,286.5858,285.4821,285.7605,1379.0
2025-04-15 13:00:00,287.15,287.71,287.1,287.1,3064.0,285.512,286.0688,285.4623,285.4623,3064.0
2025-04-15 13:10:00,287.04,287.2,286.45,286.58,2796.0,285.4026,285.5617,284.816,284.9452,2796.0
2025-04-15 13:20:00,286.8,286.8,285.77,286.11,3071.0,285.164,285.164,284.1398,284.4779,3071.0
2025-04-15 13:30:00,286.16,286.79,285.73,286.79,4481.0,284.5276,285.154,284.1001,285.154,4481.0
2025-04-15 13:40:00,286.82,287.05,286.75,286.93,1060.0,285.1839,285.4125,285.1143,285.2932,1060.0
2025-04-15 13:50:00,286.93,287.11,286.22,287.11,4295.0,285.2932,285.4722,284.5873,285.4722,4295.0
2025-04-15 14:00:00,287.11,287.19,286.22,286.72,5500.0,285.4722,285.5517,284.5873,285.0844,5500.0
2025-04-15 14:10:00,286.38,286.66,286.11,286.22,5949.0,284.7464,285.0248,284.4779,284.5873,5949.0
2025-04-15 14:20:00,286.15,286.79,285.78,286.44,3692.0,284.5177,285.154,284.1498,284.806,3692.0
2025-04-15 14:30:00,286.44,286.96,286.43,286.44,1739.0,284.806,285.3231,284.7961,284.806,1739.0
2025-04-15 14:40:00,286.88,287.6,286.73,287.01,4086.0,285.2435,285.9594,285.0944,285.3728,4086.0
2025-04-15 14:50:00,286.78,287.37,286.73,287.28,1375.0,285.1441,285.7307,285.0944,285.6412,1375.0
2025-04-15 15:00:00,286.99,287.38,286.74,287.06,4733.0,285.3529,285.7407,285.1043,285.4225,4733.0
2025-04-15 15:10:00,287.16,287.76,287.16,287.41,2582.0,285.5219,286.1185,285.5219,285.7705,2582.0
2025-04-15 15:20:00,287.13,287.26,286.26,286.99,5505.0,285.4921,285.6213,284.627,285.3529,5505.0
2025-04-15 15:30:00,287.0,287.0,286.21,286.32,1804.0,285.3628,285.3628,284.5773,284.6867,1804.0
2025-04-15 15:40:00,286.26,286.63,285.75,286.19,5529.0,284.627,284.9949,284.12,284.5574,5529.0
2025-04-15 15:50:00,286.44,287.47,286.19,287.36,42793.0,284.806,285.8301,284.5574,285.7208,42793.0
2025-04-16 09:30:00,283.49,286.69,283.49,286.69,9468.0,281.8728,285.0546,281.8728,285.0546,9468.0
2025-04-16 09:40:00,286.69,287.11,285.58,286.16,1092.0,285.0546,285.4722,283.9509,284.5276,1092.0
2025-04-16 09:50:00,286.06,286.56,283.86,283.86,3036.0,284.4282,284.9253,282.2407,282.2407,3036.0
2025-04-16 10:00:00,284.06,284.93,283.16,283.5,11052.0,282.4396,283.3046,281.5447,281.8828,11052.0
2025-04-16 10:10:00,283.99,284.07,281.89,282.43,2300.0,282.37,282.4495,280.282,280.8189,2300.0
2025-04-16 10:20:00,282.0,283.16,282.0,282.74,3181.0,280.3913,281.5447,280.3913,281.1271,3181.0
2025-04-16 10:30:00,283.11,283.28,282.58,282.75,3228.0,281.495,281.664,280.968,281.1371,3228.0
2025-04-16 10:40:00,283.08,283.46,282.99,283.46,1969.0,281.4652,281.843,281.3757,281.843,1969.0
2025-04-16 10:50:00,282.85,283.07,282.56,282.71,1891.0,281.2365,281.4552,280.9482,281.0973,1891.0
2025-04-16 11:00:00,283.0,283.52,283.0,283.44,2147.0,281.3856,281.9027,281.3856,281.8231,2147.0
2025-04-16 11:10:00,283.48,284.27,283.3,284.27,5411.0,281.8629,282.6484,281.6839,282.6484,5411.0
2025-04-16 11:20:00,284.54,285.24,284.54,284.93,2653.0,282.9169,283.6129,282.9169,283.3046,2653.0
2025-04-16 11:30:00,284.85,285.53,284.38,285.53,1816.0,283.2251,283.9012,282.7578,283.9012,1816.0
2025-04-16 11:40:00,285.05,285.05,283.95,283.96,2750.0,283.424,283.424,282.3302,282.3402,2750.0
2025-04-16 11:50:00,283.6,284.01,283.27,283.43,2261.0,281.9822,282.3899,281.6541,281.8132,2261.0
2025-04-16 12:00:00,283.61,283.97,283.36,283.6,4918.0,281.9922,282.3501,281.7436,281.9822,4918.0
2025-04-16 12:10:00,283.95,284.59,283.9,283.98,5766.0,282.3302,282.9666,282.2805,282.3601,5766.0
2025-04-16 12:20:00,283.84,284.1,283.45,283.65,2114.0,282.2209,282.4794,281.8331,282.0319,2114.0
2025-04-16 12:30:00,283.65,284.19,283.34,283.34,5861.0,282.0319,282.5689,281.7237,281.7237,5861.0
2025-04-16 12:40:00,283.13,283.58,282.94,282.94,3020.0,281.5149,281.9623,281.326,281.326,3020.0
2025-04-16 12:50:00,282.78,283.14,282.78,283.1,17937.0,281.1669,281.5248,281.1669,281.4851,17937.0
2025-04-16 13:00:00,282.95,283.72,282.69,283.46,4184.0,281.3359,282.1015,281.0774,281.843,4184.0
2025-04-16 13:10:00,283.64,284.21,283.4,284.21,1689.0,282.022,282.5887,281.7834,282.5887,1689.0
2025-04-16 13:20:00,284.48,284.48,283.89,284.3,2107.0,282.8572,282.8572,282.2706,282.6782,2107.0
2025-04-16 13:30:00,284.18,284.18,282.38,282.38,3827.0,282.5589,282.5589,280.7692,280.7692,3827.0
2025-04-16 13:40:00,281.91,281.97,280.97,281.07,3640.0,280.3019,280.3615,279.3672,279.4667,3640.0
2025-04-16 13:50:00,280.9,281.25,279.81,279.88,2360.0,279.2976,279.6456,278.2138,278.2834,2360.0
2025-04-16 14:00:00,280.41,280.67,279.83,280.16,2086.0,278.8104,279.0689,278.2337,278.5618,2086.0
2025-04-16 14:10:00,280.69,280.94,280.16,280.35,3554.0,279.0888,279.3374,278.5618,278.7508,3554.0
2025-04-16 14:20:00,280.15,281.2,280.08,281.18,3328.0,278.5519,279.5959,278.4823,279.576,3328.0
2025-04-16 14:30:00,281.01,281.01,280.12,280.12,4937.0,279.407,279.407,278.5221,278.5221,4937.0
2025-04-16 14:40:00,280.27,280.44,279.88,280.21,6556.0,278.6712,278.8402,278.2834,278.6116,6556.0
2025-04-16 14:50:00,279.88,280.07,279.47,280.02,4408.0,278.2834,278.4724,277.8758,278.4226,4408.0
2025-04-16 15:00:00,279.85,280.1,278.94,278.94,4325.0,278.2536,278.5022,277.3488,277.3488,4325.0
2025-04-16 15:10:00,278.75,279.42,278.36,278.57,4021.0,277.1599,277.8261,276.7721,276.9809,4021.0
2025-04-16 15:20:00,278.39,279.06,278.31,278.41,5215.0,276.8019,277.4681,276.7224,276.8218,5215.0
2025-04-16 15:30:00,278.7,279.17,278.13,279.11,8490.0,277.1102,277.5775,276.5434,277.5178,8490.0
2025-04-16 15:40:00,279.17,279.56,278.7,279.15,6352.0,277.5775,277.9653,277.1102,277.5576,6352.0
2025-04-16 15:50:00,279.46,281.2,278.95,280.76,43252.0,277.8658,279.5959,277.3587,279.1584,43252.0
2025-04-17 09:30:00,282.96,283.11,280.91,282.36,39628.0,281.3459,281.495,279.3076,280.7493,39628.0
2025-04-17 09:40:00,282.38,284.39,282.38,283.54,2266.0,280.7692,282.7677,280.7692,281.9226,2266.0
2025-04-17 09:50:00,284.04,284.04,282.89,282.9,5350.0,282.4197,282.4197,281.2763,281.2862,5350.0
2025-04-17 10:00:00,283.57,284.33,283.35,283.85,5488.0,281.9524,282.7081,281.7336,282.2308,5488.0
2025-04-17 10:10:00,283.14,283.45,282.4,282.41,603.0,281.5248,281.8331,280.7891,280.799,603.0
2025-04-17 10:20:00,282.57,282.57,281.24,281.29,1815.0,280.9581,280.9581,279.6357,279.6854,1815.0
2025-04-17 10:30:00,281.3,282.05,280.8,281.68,2768.0,279.6953,280.4411,279.1982,280.0732,2768.0
2025-04-17 10:40:00,281.61,282.94,281.6,282.21,1633.0,280.0036,281.326,279.9936,280.6002,1633.0
2025-04-17 10:50:00,282.13,282.87,282.13,282.49,728.0,280.5206,281.2564,280.5206,280.8786,728.0
2025-04-17 11:00:00,282.22,283.25,281.35,283.09,4592.0,280.6101,281.6342,279.7451,281.4751,4592.0
2025-04-17 11:10:00,283.1,283.62,283.02,283.44,4401.0,281.4851,282.0021,281.4055,281.8231,4401.0
2025-04-17 11:20:00,283.44,283.45,282.44,282.54,3009.0,281.8231,281.8331,280.8288,280.9283,3009.0
2025-04-17 11:30:00,282.54,283.85,282.54,283.55,8103.0,280.9283,282.2308,280.9283,281.9325,8103.0
2025-04-17 11:40:00,283.55,283.67,283.27,283.44,912.0,281.9325,282.0518,281.6541,281.8231,912.0
2025-04-17 11:50:00,283.19,283.75,283.14,283.23,3314.0,281.5746,282.1314,281.5248,281.6143,3314.0
2025-04-17 12:00:00,283.58,284.0,282.14,283.09,8702.0,281.9623,282.3799,280.5306,281.4751,8702.0
2025-04-17 12:10:00,282.08,283.2,281.8,283.1,4943.0,280.4709,281.5845,280.1925,281.4851,4943.0
2025-04-17 12:20:00,283.42,284.43,283.42,284.43,3402.0,281.8032,282.8075,281.8032,282.8075,3402.0
2025-04-17 12:30:00,284.22,285.13,284.22,284.45,1898.0,282.5987,283.5035,282.5987,282.8274,1898.0
2025-04-17 12:40:00,284.45,284.85,284.03,284.38,2462.0,282.8274,283.2251,282.4098,282.7578,2462.0
2025-04-17 12:50:00,284.58,285.16,284.58,285.03,3817.0,282.9566,283.5333,282.9566,283.4041,3817.0
2025-04-17 13:00:00,285.04,285.33,284.48,284.87,2589.0,283.414,283.7024,282.8572,283.245,2589.0
2025-04-17 13:10:00,284.61,284.83,283.17,283.23,2283.0,282.9865,283.2052,281.5547,281.6143,2283.0
2025-04-17 13:20:00,283.37,284.05,282.96,283.78,5853.0,281.7535,282.4297,281.3459,282.1612,5853.0
2025-04-17 13:30:00,283.78,283.8,282.5,283.53,21215.0,282.1612,282.1811,280.8885,281.9126,21215.0
2025-04-17 13:40:00,283.27,284.55,282.81,283.64,2653.0,281.6541,282.9268,281.1967,282.022,2653.0
2025-04-17 13:50:00,283.84,284.53,283.53,284.01,2247.0,282.2209,282.9069,281.9126,282.3899,2247.0
2025-04-17 14:00:00,284.07,284.4,283.92,284.12,2646.0,282.4495,282.7777,282.3004,282.4993,2646.0
2025-04-17 14:10:00,284.0,284.26,283.33,284.03,3921.0,282.3799,282.6385,281.7138,282.4098,3921.0
2025-04-17 14:20:00,284.04,284.19,283.11,283.11,1405.0,282.4197,282.5689,281.495,281.495,1405.0
2025-04-17 14:30:00,283.22,284.0,283.22,283.8,3177.0,281.6044,282.3799,281.6044,282.1811,3177.0
2025-04-17 14:40:00,284.0,284.0,283.38,283.6,5313.0,282.3799,282.3799,281.7635,281.9822,5313.0
2025-04-17 14:50:00,283.4,283.4,282.7,282.71,6564.0,281.7834,281.7834,281.0874,281.0973,6564.0
2025-04-17 15:00:00,282.76,283.36,282.76,282.97,3365.0,281.147,281.7436,281.147,281.3558,3365.0
2025-04-17 15:10:00,282.51,282.84,282.14,282.72,3401.0,280.8984,281.2266,280.5306,281.1072,3401.0
2025-04-17 15:20:00,282.68,282.93,282.08,282.41,2564.0,281.0675,281.316,280.4709,280.799,2564.0
2025-04-17 15:30:00,282.34,282.99,282.33,282.79,5273.0,280.7294,281.3757,280.7195,281.1768,5273.0
2025-04-17 15:40:00,282.21,282.89,282.0,282.07,7311.0,280.6002,281.2763,280.3913,280.461,7311.0
2025-04-17 15:50:00,281.82,282.18,281.16,281.72,43235.0,280.2124,280.5703,279.5561,280.1129,43235.0
2025-04-21 09:30:00,277.56,278.07,275.07,276.05,9595.0,275.9767,276.4838,273.5009,274.4753,9595.0
2025-04-21 09:40:00,276.73,276.73,274.76,275.69,4355.0,275.1514,275.1514,273.1926,274.1173,4355.0
2025-04-21 09:50:00,275.26,275.79,274.04,274.04,4025.0,273.6898,274.2168,272.4768,272.4768,4025.0
2025-04-21 10:00:00,274.23,274.96,273.05,274.96,16564.0,272.6657,273.3915,271.4924,273.3915,16564.0
2025-04-21 10:10:00,274.38,274.59,272.07,272.37,11420.0,272.8148,273.0236,270.518,270.8163,11420.0
2025-04-21 10:20:00,272.55,272.96,271.93,272.63,14455.0,270.9953,271.4029,270.3788,271.0748,14455.0
2025-04-21 10:30:00,272.63,273.24,272.58,273.08,5884.0,271.0748,271.6813,271.0251,271.5222,5884.0
2025-04-21 10:40:00,273.52,273.76,272.72,272.88,3154.0,271.9597,272.1984,271.1643,271.3234,3154.0
2025-04-21 10:50:00,272.78,273.16,272.28,272.38,2335.0,271.2239,271.6018,270.7268,270.8262,2335.0
2025-04-21 11:00:00,272.38,272.86,271.93,271.97,6763.0,270.8262,271.3035,270.3788,270.4186,6763.0
2025-04-21 11:10:00,271.78,271.89,271.12,271.89,6506.0,270.2296,270.339,269.5734,270.339,6506.0
2025-04-21 11:20:00,271.75,272.1,271.55,271.87,1794.0,270.1998,270.5478,270.001,270.3191,1794.0
2025-04-21 11:30:00,271.81,271.81,270.51,270.52,4569.0,270.2595,270.2595,268.9669,268.9768,4569.0
2025-04-21 11:40:00,270.92,270.97,269.69,269.7,4825.0,269.3746,269.4243,268.1516,268.1615,4825.0
2025-04-21 11:50:00,269.7,270.31,269.24,270.04,10229.0,268.1615,268.768,267.7041,268.4996,10229.0
2025-04-21 12:00:00,270.04,271.28,270.04,271.24,18308.0,268.4996,269.7325,268.4996,269.6927,18308.0
2025-04-21 12:10:00,271.24,271.77,271.11,271.73,8788.0,269.6927,270.2197,269.5635,270.1799,8788.0
2025-04-21 12:20:00,271.87,272.22,271.69,271.87,8132.0,270.3191,270.6671,270.1402,270.3191,8132.0
2025-04-21 12:30:00,272.09,272.48,271.63,272.38,9161.0,270.5379,270.9257,270.0805,270.8262,9161.0
2025-04-21 12:40:00,272.43,272.6,271.76,271.88,1904.0,270.8759,271.045,270.2098,270.3291,1904.0
2025-04-21 12:50:00,271.67,272.14,270.77,270.77,5642.0,270.1203,270.5876,269.2254,269.2254,5642.0
2025-04-21 13:00:00,270.99,271.32,270.0,270.1,4575.0,269.4442,269.7723,268.4598,268.5592,4575.0
2025-04-21 13:10:00,269.87,270.32,269.71,270.24,6932.0,268.3305,268.778,268.1715,268.6984,6932.0
2025-04-21 13:20:00,270.65,270.82,270.41,270.67,2972.0,269.1061,269.2751,268.8675,269.126,2972.0
2025-04-21 13:30:00,270.55,271.22,270.45,271.07,5519.0,269.0067,269.6728,268.9072,269.5237,5519.0
2025-04-21 13:40:00,271.08,271.45,270.42,270.97,6813.0,269.5336,269.9015,268.8774,269.4243,6813.0
2025-04-21 13:50:00,270.85,271.13,270.6,270.95,4033.0,269.305,269.5834,269.0564,269.4044,4033.0
2025-04-21 14:00:00,270.76,271.49,270.69,271.46,6394.0,269.2155,269.9413,269.1459,269.9115,6394.0
2025-04-21 14:10:00,271.23,271.46,270.99,271.28,4142.0,269.6828,269.9115,269.4442,269.7325,4142.0
2025-04-21 14:20:00,271.46,271.46,271.17,271.32,1228.0,269.9115,269.9115,269.6231,269.7723,1228.0
2025-04-21 14:30:00,271.42,272.09,271.42,271.75,6328.0,269.8717,270.5379,269.8717,270.1998,6328.0
2025-04-21 14:40:00,271.74,271.82,271.32,271.72,7687.0,270.1899,270.2694,269.7723,270.17,7687.0
2025-04-21 14:50:00,271.77,271.94,270.98,270.98,4753.0,270.2197,270.3887,269.4342,269.4342,4753.0
2025-04-21 15:00:00,270.81,272.16,270.81,271.6,7389.0,269.2652,270.6075,269.2652,270.0507,7389.0
2025-04-21 15:10:00,271.95,272.29,271.73,272.21,6064.0,270.3987,270.7367,270.1799,270.6572,6064.0
2025-04-21 15:20:00,272.23,272.38,271.66,271.66,7288.0,270.6771,270.8262,270.1103,270.1103,7288.0
2025-04-21 15:30:00,271.86,272.9,271.72,272.33,15495.0,270.3092,271.3433,270.17,270.7765,15495.0
2025-04-21 15:40:00,272.35,273.12,272.29,272.94,24422.0,270.7964,271.562,270.7367,271.383,24422.0
2025-04-21 15:50:00,272.77,274.71,272.43,274.11,95832.0,271.214,273.1429,270.8759,272.5464,95832.0
2025-04-22 09:30:00,277.83,279.0,277.33,277.8,11015.0,276.2451,277.4085,275.748,276.2153,11015.0
2025-04-22 09:40:00,278.5,280.0,277.96,277.96,3814.0,276.9113,278.4028,276.3744,276.3744,3814.0
2025-04-22 09:50:00,278.13,278.13,276.95,276.95,6867.0,276.5434,276.5434,275.3702,275.3702,6867.0
2025-04-22 10:00:00,277.45,277.45,276.02,276.02,5805.0,275.8673,275.8673,274.4455,274.4455,5805.0
2025-04-22 10:10:00,276.52,276.55,275.05,275.5,8825.0,274.9426,274.9724,273.481,273.9284,8825.0
2025-04-22 10:20:00,275.5,275.87,274.38,274.42,8053.0,273.9284,274.2963,272.8148,272.8546,8053.0
2025-04-22 10:30:00,274.45,276.63,273.97,275.72,29187.0,272.8844,275.052,272.4072,274.1472,29187.0
2025-04-22 10:40:00,275.82,276.12,275.53,275.53,5961.0,274.2466,274.5449,273.9583,273.9583,5961.0
2025-04-22 10:50:00,275.56,276.47,275.36,276.18,12206.0,273.9881,274.8929,273.7892,274.6045,12206.0
2025-04-22 11:00:00,276.32,277.05,276.15,277.05,14217.0,274.7438,275.4696,274.5747,275.4696,14217.0
2025-04-22 11:10:00,277.36,277.54,277.0,277.41,36871.0,275.7778,275.9568,275.4199,275.8275,36871.0
2025-04-22 11:20:00,277.41,277.7,276.91,276.93,14033.0,275.8275,276.1159,275.3304,275.3503,14033.0
2025-04-22 11:30:00,276.87,277.28,276.56,276.56,11024.0,275.2906,275.6983,274.9824,274.9824,11024.0
2025-04-22 11:40:00,276.67,276.67,275.22,275.56,7216.0,275.0918,275.0918,273.65,273.9881,7216.0
2025-04-22 11:50:00,275.56,276.77,275.56,276.73,26243.0,273.9881,275.1912,273.9881,275.1514,26243.0
2025-04-22 12:00:00,276.59,278.58,276.59,278.0,15547.0,275.0122,276.9909,275.0122,276.4142,15547.0
2025-04-22 12:10:00,278.31,278.71,278.09,278.66,11685.0,276.7224,277.1201,276.5037,277.0704,11685.0
2025-04-22 12:20:00,278.66,279.51,278.65,279.16,13813.0,277.0704,277.9156,277.0605,277.5675,13813.0
2025-04-22 12:30:00,279.15,279.35,278.63,278.63,3305.0,277.5576,277.7565,277.0406,277.0406,3305.0
2025-04-22 12:40:00,278.55,278.69,278.04,278.14,5957.0,276.961,277.1002,276.4539,276.5534,5957.0
2025-04-22 12:50:00,278.17,278.35,277.6,277.83,3364.0,276.5832,276.7622,276.0164,276.2451,3364.0
2025-04-22 13:00:00,277.99,278.92,277.96,278.44,9096.0,276.4042,277.3289,276.3744,276.8517,9096.0
2025-04-22 13:10:00,278.27,278.44,276.11,276.86,6751.0,276.6826,276.8517,274.5349,275.2807,6751.0
2025-04-22 13:20:00,276.69,276.69,275.31,275.66,8849.0,275.1116,275.1116,273.7395,274.0875,8849.0
2025-04-22 13:30:00,275.44,276.64,275.23,276.37,4671.0,273.8688,275.0619,273.66,274.7935,4671.0
2025-04-22 13:40:00,276.3,276.46,276.03,276.16,4140.0,274.7239,274.883,274.4554,274.5847,4140.0
2025-04-22 13:50:00,276.04,276.85,276.04,276.45,3777.0,274.4653,275.2707,274.4653,274.873,3777.0
2025-04-22 14:00:00,276.52,278.32,276.45,277.99,4983.0,274.9426,276.7323,274.873,276.4042,4983.0
2025-04-22 14:10:00,277.71,278.37,277.66,278.37,8599.0,276.1258,276.7821,276.0761,276.7821,8599.0
2025-04-22 14:20:00,278.39,278.82,278.29,278.29,4362.0,276.8019,277.2295,276.7025,276.7025,4362.0
2025-04-22 14:30:00,278.56,278.56,278.06,278.25,6372.0,276.971,276.971,276.4738,276.6627,6372.0
2025-04-22 14:40:00,278.22,279.12,278.05,278.82,14124.0,276.6329,277.5278,276.4639,277.2295,14124.0
2025-04-22 14:50:00,279.25,279.43,278.99,279.2,2469.0,277.657,277.836,277.3985,277.6073,2469.0
2025-04-22 15:00:00,279.33,279.61,278.92,279.21,6535.0,277.7366,278.015,277.3289,277.6173,6535.0
2025-04-22 15:10:00,279.19,279.24,278.08,278.23,7650.0,277.5974,277.6471,276.4937,276.6429,7650.0
2025-04-22 15:20:00,278.49,278.49,277.8,278.29,12748.0,276.9014,276.9014,276.2153,276.7025,12748.0
2025-04-22 15:30:00,278.08,278.42,277.87,278.13,12941.0,276.4937,276.8318,276.2849,276.5434,12941.0
2025-04-22 15:40:00,277.89,279.67,277.75,279.25,10641.0,276.3048,278.0746,276.1656,277.657,10641.0
2025-04-22 15:50:00,279.24,279.4,278.43,279.21,118933.0,277.6471,277.8062,276.8417,277.6173,118933.0
2025-04-23 09:30:00,289.66,293.81,288.35,291.0,24842.0,288.0077,292.134,286.7051,289.34,24842.0
2025-04-23 09:40:00,291.16,295.38,291.16,294.98,6825.0,289.4991,293.695,289.4991,293.2973,6825.0
2025-04-23 09:50:00,295.0,295.73,293.94,294.77,9971.0,293.3172,294.043,292.2632,293.0885,9971.0
2025-04-23 10:00:00,295.52,295.87,292.1,292.1,5267.0,293.8342,294.1822,290.4337,290.4337,5267.0
2025-04-23 10:10:00,292.71,292.87,289.81,290.71,15386.0,291.0403,291.1993,288.1568,289.0517,15386.0
2025-04-23 10:20:00,290.71,291.54,290.7,291.16,5854.0,289.0517,289.8769,289.0417,289.4991,5854.0
2025-04-23 10:30:00,291.06,292.21,291.06,291.78,7126.0,289.3997,290.5431,289.3997,290.1156,7126.0
2025-04-23 10:40:00,291.74,291.76,291.31,291.43,825.0,290.0758,290.0957,289.6482,289.7676,825.0
2025-04-23 10:50:00,291.17,291.32,290.6,290.87,6914.0,289.509,289.6582,288.9423,289.2108,6914.0
2025-04-23 11:00:00,290.85,291.41,289.6,290.82,7402.0,289.1909,289.7477,287.948,289.161,7402.0
2025-04-23 11:10:00,290.44,290.96,290.05,290.49,5519.0,288.7832,289.3002,288.3954,288.8329,5519.0
2025-04-23 11:20:00,290.17,290.22,288.88,289.02,7235.0,288.5147,288.5645,287.2321,287.3713,7235.0
2025-04-23 11:30:00,289.45,289.53,288.03,288.85,7336.0,287.7989,287.8784,286.387,287.2023,7336.0
2025-04-23 11:40:00,289.16,289.16,286.42,286.42,2452.0,287.5105,287.5105,284.7861,284.7861,2452.0
2025-04-23 11:50:00,286.45,286.92,286.05,286.06,6612.0,284.816,285.2833,284.4182,284.4282,6612.0
2025-04-23 12:00:00,285.76,286.16,284.71,284.71,3754.0,284.1299,284.5276,283.0859,283.0859,3754.0
2025-04-23 12:10:00,285.0,285.01,283.9,283.9,5075.0,283.3742,283.3842,282.2805,282.2805,5075.0
2025-04-23 12:20:00,283.71,284.64,283.32,284.64,4268.0,282.0916,283.0163,281.7038,283.0163,4268.0
2025-04-23 12:30:00,284.87,285.91,284.4,285.84,6047.0,283.245,284.279,282.7777,284.2094,6047.0
2025-04-23 12:40:00,285.67,285.72,284.33,284.37,4834.0,284.0404,284.0901,282.7081,282.7478,4834.0
2025-04-23 12:50:00,284.65,285.86,284.65,285.59,2188.0,283.0262,284.2293,283.0262,283.9609,2188.0
2025-04-23 13:00:00,285.55,287.12,284.83,287.01,4299.0,283.9211,285.4821,283.2052,285.3728,4299.0
2025-04-23 13:10:00,286.94,286.94,286.23,286.69,5952.0,285.3032,285.3032,284.5972,285.0546,5952.0
2025-04-23 13:20:00,286.67,286.82,285.91,285.92,2666.0,285.0347,285.1839,284.279,284.289,2666.0
2025-04-23 13:30:00,285.98,286.17,284.55,284.87,6489.0,284.3486,284.5376,282.9268,283.245,6489.0
2025-04-23 13:40:00,284.89,285.21,284.58,285.14,2831.0,283.2649,283.583,282.9566,283.5134,2831.0
2025-04-23 13:50:00,285.17,286.38,285.16,286.35,4137.0,283.5433,284.7464,283.5333,284.7165,4137.0
2025-04-23 14:00:00,286.35,286.54,285.57,286.26,5900.0,284.7165,284.9055,283.941,284.627,5900.0
2025-04-23 14:10:00,286.59,286.96,285.65,286.63,6038.0,284.9552,285.3231,284.0205,284.9949,6038.0
2025-04-23 14:20:00,286.83,287.03,285.62,285.62,12867.0,285.1938,285.3927,283.9907,283.9907,12867.0
2025-04-23 14:30:00,285.61,286.44,285.6,285.63,6514.0,283.9808,284.806,283.9708,284.0006,6514.0
2025-04-23 14:40:00,285.69,285.7,285.13,285.31,2400.0,284.0603,284.0702,283.5035,283.6825,2400.0
2025-04-23 14:50:00,284.83,285.29,284.43,284.74,3575.0,283.2052,283.6626,282.8075,283.1157,3575.0
2025-04-23 15:00:00,284.71,285.04,284.37,284.56,4435.0,283.0859,283.414,282.7478,282.9367,4435.0
2025-04-23 15:10:00,284.6,284.85,284.11,284.34,7146.0,282.9765,283.2251,282.4893,282.718,7146.0
2025-04-23 15:20:00,284.17,284.73,283.92,284.38,7294.0,282.549,283.1058,282.3004,282.7578,7294.0
2025-04-23 15:30:00,284.5,285.24,283.54,283.54,9477.0,282.8771,283.6129,281.9226,281.9226,9477.0
2025-04-23 15:40:00,283.59,284.63,283.57,284.63,12264.0,281.9723,283.0063,281.9524,283.0063,12264.0
2025-04-23 15:50:00,285.05,285.08,283.5,283.69,61380.0,283.424,283.4538,281.8828,282.0717,61380.0
2025-04-24 09:30:00,284.57,288.06,282.77,286.78,12401.0,282.9467,286.4168,281.157,285.1441,12401.0
2025-04-24 09:40:00,286.78,288.02,286.78,287.32,1850.0,285.1441,286.377,285.1441,285.681,1850.0
2025-04-24 09:50:00,287.5,289.49,287.5,288.99,5615.0,285.86,287.8386,285.86,287.3415,5615.0
2025-04-24 10:00:00,288.99,289.58,288.2,289.4,12342.0,287.3415,287.9281,286.556,287.7491,12342.0
2025-04-24 10:10:00,288.86,288.92,288.02,288.62,3163.0,287.2122,287.2719,286.377,286.9736,3163.0
2025-04-24 10:20:00,288.38,289.64,288.37,289.56,2696.0,286.735,287.9878,286.725,287.9082,2696.0
2025-04-24 10:30:00,289.44,290.5,288.63,290.5,5645.0,287.7889,288.8429,286.9835,288.8429,5645.0
2025-04-24 10:40:00,290.75,291.12,289.83,290.56,9345.0,289.0914,289.4593,288.1767,288.9025,9345.0
2025-04-24 10:50:00,290.38,291.2,290.04,291.02,5617.0,288.7235,289.5389,288.3855,289.3599,5617.0
2025-04-24 11:00:00,291.33,291.45,290.84,291.2,2352.0,289.6681,289.7874,289.1809,289.5389,2352.0
2025-04-24 11:10:00,291.09,291.56,291.08,291.28,5081.0,289.4295,289.8968,289.4196,289.6184,5081.0
2025-04-24 11:20:00,291.28,291.67,290.83,290.87,5021.0,289.6184,290.0062,289.171,289.2108,5021.0
2025-04-24 11:30:00,290.67,291.2,290.57,290.97,2100.0,289.0119,289.5389,288.9125,289.3102,2100.0
2025-04-24 11:40:00,290.68,290.79,290.35,290.35,7369.0,289.0218,289.1312,288.6937,288.6937,7369.0
2025-04-24 11:50:00,290.33,291.0,290.05,290.3,5417.0,288.6738,289.34,288.3954,288.644,5417.0
2025-04-24 12:00:00,290.44,291.05,290.43,290.8,4035.0,288.7832,289.3897,288.7733,289.1412,4035.0
2025-04-24 12:10:00,290.86,291.86,290.86,291.8,1970.0,289.2008,290.1951,289.2008,290.1354,1970.0
2025-04-24 12:20:00,291.83,291.96,291.35,291.76,4519.0,290.1653,290.2945,289.688,290.0957,4519.0
2025-04-24 12:30:00,291.69,292.67,291.59,292.67,4732.0,290.0261,291.0005,289.9266,291.0005,4732.0
2025-04-24 12:40:00,292.6,292.85,292.59,292.75,1649.0,290.9309,291.1795,290.9209,291.08,1649.0
2025-04-24 12:50:00,293.11,293.29,292.96,292.96,1963.0,291.438,291.6169,291.2888,291.2888,1963.0
2025-04-24 13:00:00,292.73,292.88,292.49,292.53,2338.0,291.0601,291.2093,290.8215,290.8613,2338.0
2025-04-24 13:10:00,292.59,293.08,292.59,292.84,5538.0,290.9209,291.4081,290.9209,291.1695,5538.0
2025-04-24 13:20:00,293.04,293.53,293.04,293.42,3120.0,291.3684,291.8556,291.3684,291.7462,3120.0
2025-04-24 13:30:00,293.36,293.72,293.24,293.44,4633.0,291.6865,292.0445,291.5672,291.7661,4633.0
2025-04-24 13:40:00,293.19,293.58,293.08,293.57,5021.0,291.5175,291.9053,291.4081,291.8953,5021.0
2025-04-24 13:50:00,293.2,294.13,293.16,293.51,10238.0,291.5275,292.4522,291.4877,291.8357,10238.0
2025-04-24 14:00:00,293.89,294.7,293.87,293.87,3500.0,292.2135,293.0189,292.1936,292.1936,3500.0
2025-04-24 14:10:00,293.82,294.25,293.72,294.08,3578.0,292.1439,292.5715,292.0445,292.4024,3578.0
2025-04-24 14:20:00,293.92,294.24,293.7,294.1,7101.0,292.2434,292.5615,292.0246,292.4223,7101.0
2025-04-24 14:30:00,294.07,294.83,293.91,294.46,6172.0,292.3925,293.1482,292.2334,292.7803,6172.0
2025-04-24 14:40:00,294.55,294.94,294.43,294.72,9422.0,292.8698,293.2575,292.7504,293.0388,9422.0
2025-04-24 14:50:00,294.55,294.74,294.32,294.44,4075.0,292.8698,293.0587,292.6411,292.7604,4075.0
2025-04-24 15:00:00,294.32,294.35,293.69,293.69,8543.0,292.6411,292.6709,292.0147,292.0147,8543.0
2025-04-24 15:10:00,293.68,294.37,293.17,294.21,6980.0,292.0047,292.6908,291.4976,292.5317,6980.0
2025-04-24 15:20:00,294.03,294.25,293.61,293.61,8041.0,292.3527,292.5715,291.9351,291.9351,8041.0
2025-04-24 15:30:00,293.77,294.61,293.28,294.51,7941.0,292.0942,292.9294,291.607,292.83,7941.0
2025-04-24 15:40:00,294.38,295.07,294.33,295.07,18223.0,292.7007,293.3868,292.651,293.3868,18223.0
2025-04-24 15:50:00,294.93,295.08,293.82,293.96,53201.0,293.2476,293.3967,292.1439,292.2831,53201.0
2025-04-25 09:30:00,293.77,295.01,292.55,294.37,11753.0,292.0942,293.3271,290.8812,292.6908,11753.0
2025-04-25 09:40:00,294.37,295.5,293.46,295.5,2463.0,292.6908,293.8143,291.786,293.8143,2463.0
2025-04-25 09:50:00,295.12,296.35,294.03,294.18,8137.0,293.4365,294.6595,292.3527,292.5019,8137.0
2025-04-25 10:00:00,294.48,295.05,293.61,294.68,3610.0,292.8002,293.3669,291.9351,292.999,3610.0
2025-04-25 10:10:00,295.13,295.13,294.34,294.37,2504.0,293.4465,293.4465,292.661,292.6908,2504.0
2025-04-25 10:20:00,294.29,294.72,293.08,293.46,5279.0,292.6112,293.0388,291.4081,291.786,5279.0
2025-04-25 10:30:00,293.28,294.32,293.0,294.32,3980.0,291.607,292.6411,291.3286,292.6411,3980.0
2025-04-25 10:40:00,294.32,295.03,294.07,294.07,3250.0,292.6411,293.347,292.3925,292.3925,3250.0
2025-04-25 10:50:00,294.11,295.08,294.1,294.87,3130.0,292.4323,293.3967,292.4223,293.1879,3130.0
2025-04-25 11:00:00,294.63,295.1,294.11,294.81,1850.0,292.9493,293.4166,292.4323,293.1283,1850.0
2025-04-25 11:10:00,294.82,295.19,293.72,294.06,3344.0,293.1382,293.5061,292.0445,292.3826,3344.0
2025-04-25 11:20:00,294.17,294.5,293.66,293.68,4320.0,292.4919,292.82,291.9848,292.0047,4320.0
2025-04-25 11:30:00,293.79,294.01,292.96,293.23,4550.0,292.1141,292.3328,291.2888,291.5573,4550.0
2025-04-25 11:40:00,293.54,293.92,293.24,293.25,2477.0,291.8655,292.2434,291.5672,291.5772,2477.0
2025-04-25 11:50:00,293.55,294.07,293.55,294.06,2035.0,291.8755,292.3925,291.8755,292.3826,2035.0
2025-04-25 12:00:00,294.06,294.41,293.98,294.39,2513.0,292.3826,292.7306,292.303,292.7107,2513.0
2025-04-25 12:10:00,294.16,294.58,293.96,294.55,3448.0,292.482,292.8996,292.2831,292.8698,3448.0
2025-04-25 12:20:00,294.55,294.88,294.21,294.64,2840.0,292.8698,293.1979,292.5317,292.9592,2840.0
2025-04-25 12:30:00,294.88,294.88,293.9,293.9,2588.0,293.1979,293.1979,292.2235,292.2235,2588.0
2025-04-25 12:40:00,294.05,294.14,293.29,293.43,1669.0,292.3726,292.4621,291.6169,291.7561,1669.0
2025-04-25 12:50:00,293.56,293.86,293.36,293.36,2177.0,291.8854,292.1837,291.6865,291.6865,2177.0
2025-04-25 13:00:00,293.62,294.2,293.62,294.03,1788.0,291.9451,292.5218,291.9451,292.3527,1788.0
2025-04-25 13:10:00,294.33,294.48,294.08,294.48,789.0,292.651,292.8002,292.4024,292.8002,789.0
2025-04-25 13:20:00,294.28,294.48,293.92,294.34,1706.0,292.6013,292.8002,292.2434,292.661,1706.0
2025-04-25 13:30:00,294.42,295.43,294.35,294.48,4202.0,292.7405,293.7447,292.6709,292.8002,4202.0
2025-04-25 13:40:00,294.5,294.8,293.53,293.8,3028.0,292.82,293.1183,291.8556,292.124,3028.0
2025-04-25 13:50:00,293.86,293.86,292.14,292.37,3018.0,292.1837,292.1837,290.4735,290.7022,3018.0
2025-04-25 14:00:00,292.69,293.26,292.45,293.26,2791.0,291.0204,291.5871,290.7817,291.5871,2791.0
2025-04-25 14:10:00,292.76,292.76,292.38,292.66,1707.0,291.09,291.09,290.7121,290.9905,1707.0
2025-04-25 14:20:00,292.91,293.27,292.82,292.98,2257.0,291.2391,291.5971,291.1496,291.3087,2257.0
2025-04-25 14:30:00,293.05,293.34,293.04,293.1,1368.0,291.3783,291.6667,291.3684,291.428,1368.0
2025-04-25 14:40:00,293.51,293.72,293.14,293.14,1585.0,291.8357,292.0445,291.4678,291.4678,1585.0
2025-04-25 14:50:00,293.14,293.14,292.02,292.02,7355.0,291.4678,291.4678,290.3542,290.3542,7355.0
2025-04-25 15:00:00,292.09,292.34,292.07,292.17,2229.0,290.4238,290.6724,290.4039,290.5033,2229.0
2025-04-25 15:10:00,292.27,293.04,291.98,292.72,5211.0,290.6028,291.3684,290.3144,291.0502,5211.0
2025-04-25 15:20:00,292.93,293.13,292.42,292.59,1590.0,291.259,291.4579,290.7519,290.9209,1590.0
2025-04-25 15:30:00,292.37,293.03,291.22,292.19,17505.0,290.7022,291.3584,289.5588,290.5232,17505.0
2025-04-25 15:40:00,292.41,293.14,292.13,293.14,11902.0,290.742,291.4678,290.4636,291.4678,11902.0
2025-04-25 15:50:00,292.66,293.67,292.3,293.15,43050.0,290.9905,291.9948,290.6326,291.4777,43050.0
2025-04-28 09:30:00,293.05,295.79,293.05,295.69,14088.0,291.3783,294.1027,291.3783,294.0033,14088.0
2025-04-28 09:40:00,295.73,296.36,294.73,295.93,814.0,294.043,294.6694,293.0487,294.2419,814.0
2025-04-28 09:50:00,295.97,296.96,295.96,296.25,4784.0,294.2817,295.266,294.2717,294.5601,4784.0
2025-04-28 10:00:00,296.22,297.69,296.1,296.85,4084.0,294.5302,295.9918,294.4109,295.1566,4084.0
2025-04-28 10:10:00,296.79,296.96,296.42,296.67,3895.0,295.097,295.266,294.7291,294.9777,3895.0
2025-04-28 10:20:00,296.87,297.22,296.01,296.19,4519.0,295.1765,295.5245,294.3214,294.5004,4519.0
2025-04-28 10:30:00,295.94,297.25,295.7,296.66,6068.0,294.2518,295.5544,294.0132,294.9677,6068.0
2025-04-28 10:40:00,296.92,297.19,296.42,297.19,1998.0,295.2262,295.4947,294.7291,295.4947,1998.0
2025-04-28 10:50:00,297.19,297.19,296.09,296.09,4457.0,295.4947,295.4947,294.401,294.401,4457.0
2025-04-28 11:00:00,296.27,296.32,295.6,295.82,19802.0,294.5799,294.6297,293.9138,294.1325,19802.0
2025-04-28 11:10:00,295.92,296.0,295.42,295.59,3725.0,294.2319,294.3115,293.7348,293.9038,3725.0
2025-04-28 11:20:00,295.55,295.59,294.3,294.38,10680.0,293.8641,293.9038,292.6212,292.7007,10680.0
2025-04-28 11:30:00,294.51,294.99,294.32,294.85,4131.0,292.83,293.3072,292.6411,293.168,4131.0
2025-04-28 11:40:00,295.04,295.04,294.67,294.67,2195.0,293.357,293.357,292.9891,292.9891,2195.0
2025-04-28 11:50:00,294.63,295.19,294.49,294.69,4376.0,292.9493,293.5061,292.8101,293.009,4376.0
2025-04-28 12:00:00,294.79,294.79,293.8,293.91,16967.0,293.1084,293.1084,292.124,292.2334,16967.0
2025-04-28 12:10:00,293.76,294.26,293.63,294.18,2022.0,292.0843,292.5814,291.955,292.5019,2022.0
2025-04-28 12:20:00,294.18,294.18,293.22,293.22,6477.0,292.5019,292.5019,291.5473,291.5473,6477.0
2025-04-28 12:30:00,293.52,294.23,293.51,294.0,5209.0,291.8456,292.5516,291.8357,292.3229,5209.0
2025-04-28 12:40:00,294.4,294.6,294.4,294.6,300.0,292.7206,292.9195,292.7206,292.9195,300.0
2025-04-28 12:50:00,294.53,294.53,293.84,293.96,3579.0,292.8499,292.8499,292.1638,292.2831,3579.0
2025-04-28 13:00:00,294.06,294.21,293.56,293.62,5655.0,292.3826,292.5317,291.8854,291.9451,5655.0
2025-04-28 13:10:00,293.47,293.81,293.22,293.32,3325.0,291.7959,292.134,291.5473,291.6468,3325.0
2025-04-28 13:20:00,293.9,294.06,293.22,293.22,5947.0,292.2235,292.3826,291.5473,291.5473,5947.0
2025-04-28 13:30:00,293.4,293.4,292.79,292.91,9683.0,291.7263,291.7263,291.1198,291.2391,9683.0
2025-04-28 13:40:00,292.91,293.16,292.61,292.94,4692.0,291.2391,291.4877,290.9408,291.2689,4692.0
2025-04-28 13:50:00,293.01,293.61,292.99,293.54,4279.0,291.3385,291.9351,291.3187,291.8655,4279.0
2025-04-28 14:00:00,293.61,294.07,293.53,294.06,4622.0,291.9351,292.3925,291.8556,292.3826,4622.0
2025-04-28 14:10:00,293.68,293.76,293.43,293.56,9802.0,292.0047,292.0843,291.7561,291.8854,9802.0
2025-04-28 14:20:00,293.68,294.31,293.66,293.91,7620.0,292.0047,292.6311,291.9848,292.2334,7620.0
2025-04-28 14:30:00,293.88,293.88,293.52,293.7,4470.0,292.2036,292.2036,291.8456,292.0246,4470.0
2025-04-28 14:40:00,293.75,294.31,293.75,294.07,6678.0,292.0743,292.6311,292.0743,292.3925,6678.0
2025-04-28 14:50:00,294.12,294.22,293.73,293.73,7703.0,292.4422,292.5416,292.0544,292.0544,7703.0
2025-04-28 15:00:00,293.75,294.18,293.75,294.06,15860.0,292.0743,292.5019,292.0743,292.3826,15860.0
2025-04-28 15:10:00,294.06,294.44,293.87,294.4,9716.0,292.3826,292.7604,292.1936,292.7206,9716.0
2025-04-28 15:20:00,294.4,294.67,294.16,294.32,5474.0,292.7206,292.9891,292.482,292.6411,5474.0
2025-04-28 15:30:00,294.33,294.63,293.59,294.31,17402.0,292.651,292.9493,291.9152,292.6311,17402.0
2025-04-28 15:40:00,294.31,294.42,293.87,294.32,18889.0,292.6311,292.7405,292.1936,292.6411,18889.0
2025-04-28 15:50:00,294.28,294.97,293.89,294.03,81586.0,292.6013,293.2874,292.2135,292.3527,81586.0
2025-04-29 09:30:00,291.12,293.14,290.4,290.69,21703.0,289.4593,291.4678,288.7434,289.0318,21703.0
2025-04-29 09:40:00,290.95,291.3,289.16,290.41,11675.0,289.2903,289.6383,287.5105,288.7534,11675.0
2025-04-29 09:50:00,290.34,290.6,289.61,289.61,12110.0,288.6838,288.9423,287.9579,287.9579,12110.0
2025-04-29 10:00:00,289.61,290.66,289.22,290.65,10831.0,287.9579,289.0019,287.5702,288.992,10831.0
2025-04-29 10:10:00,290.23,290.23,289.74,289.98,4072.0,288.5744,288.5744,288.0872,288.3258,4072.0
2025-04-29 10:20:00,290.22,290.23,288.71,288.92,6021.0,288.5645,288.5744,287.0631,287.2719,6021.0
2025-04-29 10:30:00,288.98,290.45,288.97,290.45,2951.0,287.3315,288.7931,287.3216,288.7931,2951.0
2025-04-29 10:40:00,290.43,290.48,290.0,290.4,2653.0,288.7733,288.823,288.3457,288.7434,2653.0
2025-04-29 10:50:00,290.35,291.35,290.35,291.19,7524.0,288.6937,289.688,288.6937,289.5289,7524.0
2025-04-29 11:00:00,291.23,291.43,289.26,290.74,34894.0,289.5687,289.7676,287.6099,289.0815,34894.0
2025-04-29 11:10:00,290.7,290.99,289.81,290.29,16919.0,289.0417,289.3301,288.1568,288.6341,16919.0
2025-04-29 11:20:00,290.5,291.13,289.98,290.9,16186.0,288.8429,289.4693,288.3258,289.2406,16186.0
2025-04-29 11:30:00,290.9,291.01,290.0,291.01,7260.0,289.2406,289.35,288.3457,289.35,7260.0
2025-04-29 11:40:00,290.99,291.74,290.98,291.74,12979.0,289.3301,290.0758,289.3201,290.0758,12979.0
2025-04-29 11:50:00,291.75,292.13,291.06,291.25,8457.0,290.0857,290.4636,289.3997,289.5886,8457.0
2025-04-29 12:00:00,291.25,292.64,291.0,292.64,7869.0,289.5886,290.9707,289.34,290.9707,7869.0
2025-04-29 12:10:00,292.63,293.14,292.53,292.53,2638.0,290.9607,291.4678,290.8613,290.8613,2638.0
2025-04-29 12:20:00,292.64,292.64,292.22,292.22,1010.0,290.9707,290.9707,290.553,290.553,1010.0
2025-04-29 12:30:00,292.12,292.41,291.78,291.78,7917.0,290.4536,290.742,290.1156,290.1156,7917.0
2025-04-29 12:40:00,291.89,292.12,290.97,290.98,5210.0,290.2249,290.4536,289.3102,289.3201,5210.0
2025-04-29 12:50:00,291.23,291.25,290.18,290.68,3700.0,289.5687,289.5886,288.5247,289.0218,3700.0
2025-04-29 13:00:00,290.68,291.26,290.62,291.25,1939.0,289.0218,289.5985,288.9622,289.5886,1939.0
2025-04-29 13:10:00,291.25,291.95,291.19,291.95,2200.0,289.5886,290.2846,289.5289,290.2846,2200.0
2025-04-29 13:20:00,292.06,292.26,291.88,292.25,2114.0,290.394,290.5928,290.215,290.5829,2114.0
2025-04-29 13:30:00,292.25,292.38,292.08,292.38,4363.0,290.5829,290.7121,290.4138,290.7121,4363.0
2025-04-29 13:40:00,292.6,293.57,292.59,293.41,26500.0,290.9309,291.8953,290.9209,291.7363,26500.0
2025-04-29 13:50:00,293.48,293.79,293.23,293.26,11279.0,291.8059,292.1141,291.5573,291.5871,11279.0
2025-04-29 14:00:00,293.47,293.85,293.25,293.27,8157.0,291.7959,292.1738,291.5772,291.5971,8157.0
2025-04-29 14:10:00,293.27,293.65,292.64,293.41,11055.0,291.5971,291.9749,290.9707,291.7363,11055.0
2025-04-29 14:20:00,293.19,293.2,292.61,293.0,8943.0,291.5175,291.5275,290.9408,291.3286,8943.0
2025-04-29 14:30:00,292.94,293.4,292.8,293.4,4460.0,291.2689,291.7263,291.1297,291.7263,4460.0
2025-04-29 14:40:00,293.38,293.45,292.92,293.14,3297.0,291.7064,291.776,291.2491,291.4678,3297.0
2025-04-29 14:50:00,292.98,293.53,292.7,292.84,6931.0,291.3087,291.8556,291.0303,291.1695,6931.0
2025-04-29 15:00:00,293.09,293.37,292.89,293.02,7405.0,291.4181,291.6965,291.2192,291.3485,7405.0
2025-04-29 15:10:00,293.15,293.39,293.04,293.27,4486.0,291.4777,291.7164,291.3684,291.5971,4486.0
2025-04-29 15:20:00,293.38,293.72,293.11,293.29,8146.0,291.7064,292.0445,291.438,291.6169,8146.0
2025-04-29 15:30:00,293.29,293.49,292.67,292.94,10388.0,291.6169,291.8158,291.0005,291.2689,10388.0
2025-04-29 15:40:00,292.9,293.0,292.63,292.64,8408.0,291.2292,291.3286,290.9607,290.9707,8408.0
2025-04-29 15:50:00,292.59,293.71,292.14,293.06,52725.0,290.9209,292.0346,290.4735,291.3883,52725.0
2025-04-30 09:30:00,289.42,290.58,285.22,286.0,17428.0,287.769,288.9224,283.593,284.3685,17428.0
2025-04-30 09:40:00,285.53,288.03,284.23,287.91,9556.0,283.9012,286.387,282.6086,286.2676,9556.0
2025-04-30 09:50:00,287.79,287.93,285.91,286.16,3534.0,286.1483,286.2875,284.279,284.5276,3534.0
2025-04-30 10:00:00,285.87,288.38,285.87,287.26,12432.0,284.2393,286.735,284.2393,285.6213,12432.0
2025-04-30 10:10:00,286.58,287.7,286.58,287.31,10780.0,284.9452,286.0588,284.9452,285.6711,10780.0
2025-04-30 10:20:00,287.35,288.29,287.12,288.29,7235.0,285.7108,286.6455,285.4821,286.6455,7235.0
2025-04-30 10:30:00,288.29,288.35,287.95,288.2,3012.0,286.6455,286.7051,286.3074,286.556,3012.0
2025-04-30 10:40:00,288.24,288.37,287.75,287.96,2868.0,286.5958,286.725,286.1085,286.3174,2868.0
2025-04-30 10:50:00,287.85,288.25,287.68,287.75,1726.0,286.208,286.6057,286.0389,286.1085,1726.0
2025-04-30 11:00:00,288.01,288.87,288.01,288.87,2024.0,286.3671,287.2222,286.3671,287.2222,2024.0
2025-04-30 11:10:00,288.91,289.52,288.91,289.17,2400.0,287.2619,287.8685,287.2619,287.5204,2400.0
2025-04-30 11:20:00,289.16,289.71,288.58,288.6,3267.0,287.5105,288.0574,286.9338,286.9537,3267.0
2025-04-30 11:30:00,288.52,289.17,288.32,288.86,5836.0,286.8742,287.5204,286.6753,287.2122,5836.0
2025-04-30 11:40:00,289.05,289.15,288.68,288.68,3213.0,287.4011,287.5006,287.0332,287.0332,3213.0
2025-04-30 11:50:00,288.97,289.1,288.17,288.83,3413.0,287.3216,287.4508,286.5262,287.1824,3413.0
2025-04-30 12:00:00,289.19,289.54,288.93,289.33,986.0,287.5403,287.8883,287.2818,287.6795,986.0
2025-04-30 12:10:00,289.19,289.41,288.73,289.11,12402.0,287.5403,287.7591,287.083,287.4608,12402.0
2025-04-30 12:20:00,289.15,289.3,288.85,289.23,2869.0,287.5006,287.6497,287.2023,287.5801,2869.0
2025-04-30 12:30:00,288.84,289.24,288.63,289.18,6487.0,287.1923,287.59,286.9835,287.5304,6487.0
2025-04-30 12:40:00,289.88,289.89,289.43,289.62,919.0,288.2264,288.2363,287.779,287.9679,919.0
2025-04-30 12:50:00,289.73,289.77,289.64,289.64,1098.0,288.0773,288.117,287.9878,287.9878,1098.0
2025-04-30 13:00:00,289.63,290.08,289.52,289.52,3115.0,287.9778,288.4253,287.8685,287.8685,3115.0
2025-04-30 13:10:00,289.75,289.75,288.88,289.3,4021.0,288.0971,288.0971,287.2321,287.6497,4021.0
2025-04-30 13:20:00,289.49,290.31,289.49,290.3,1682.0,287.8386,288.6539,287.8386,288.644,1682.0
2025-04-30 13:30:00,290.1,290.4,289.67,289.98,3576.0,288.4451,288.7434,288.0176,288.3258,3576.0
2025-04-30 13:40:00,290.21,290.5,289.98,290.33,1082.0,288.5545,288.8429,288.3258,288.6738,1082.0
2025-04-30 13:50:00,290.6,290.89,290.4,290.53,3147.0,288.9423,289.2306,288.7434,288.8727,3147.0
2025-04-30 14:00:00,290.3,291.03,289.78,290.49,5446.0,288.644,289.3698,288.127,288.8329,5446.0
2025-04-30 14:10:00,290.32,291.14,290.27,290.98,3321.0,288.6639,289.4792,288.6142,289.3201,3321.0
2025-04-30 14:20:00,290.98,291.25,290.68,290.68,3872.0,289.3201,289.5886,289.0218,289.0218,3872.0
2025-04-30 14:30:00,290.83,291.29,290.03,290.24,6019.0,289.171,289.6284,288.3755,288.5843,6019.0
2025-04-30 14:40:00,289.84,290.4,289.84,290.32,2598.0,288.1866,288.7434,288.1866,288.6639,2598.0
2025-04-30 14:50:00,290.57,290.57,289.89,290.01,4503.0,288.9125,288.9125,288.2363,288.3557,4503.0
2025-04-30 15:00:00,290.15,290.32,290.02,290.29,2354.0,288.4949,288.6639,288.3656,288.6341,2354.0
2025-04-30 15:10:00,290.24,290.46,290.05,290.29,2257.0,288.5843,288.8031,288.3954,288.6341,2257.0
2025-04-30 15:20:00,290.2,290.76,290.05,290.05,6636.0,288.5446,289.1014,288.3954,288.3954,6636.0
2025-04-30 15:30:00,290.35,290.74,290.08,290.3,6265.0,288.6937,289.0815,288.4253,288.644,6265.0
2025-04-30 15:40:00,290.76,292.61,290.74,292.5,11624.0,289.1014,290.9408,289.0815,290.8315,11624.0
2025-04-30 15:50:00,292.31,294.53,292.18,293.79,55716.0,290.6425,292.8499,290.5133,292.1141,55716.0
2025-05-01 09:30:00,296.43,296.88,294.73,296.72,6991.0,294.739,295.1865,293.0487,295.0274,6991.0
2025-05-01 09:40:00,295.99,298.46,295.99,297.81,3595.0,294.3015,296.7575,294.3015,296.1112,3595.0
2025-05-01 09:50:00,298.57,298.97,297.44,297.44,5912.0,296.8668,297.2645,295.7433,295.7433,5912.0
2025-05-01 10:00:00,298.02,300.54,297.67,299.44,9007.0,296.32,298.8256,295.972,297.7319,9007.0
2025-05-01 10:10:00,299.31,299.98,298.68,299.49,3046.0,297.6026,298.2688,296.9762,297.7816,3046.0
2025-05-01 10:20:00,299.49,299.87,298.35,298.36,6081.0,297.7816,298.1594,296.6481,296.658,6081.0
2025-05-01 10:30:00,298.38,298.52,297.95,298.5,3391.0,296.6779,296.8171,296.2504,296.7972,3391.0
2025-05-01 10:40:00,298.87,299.29,298.55,299.05,2211.0,297.1651,297.5827,296.8469,297.3441,2211.0
2025-05-01 10:50:00,299.1,299.97,299.09,299.94,4034.0,297.3938,298.2588,297.3839,298.229,4034.0
2025-05-01 11:00:00,300.15,300.15,299.26,299.28,2501.0,298.4378,298.4378,297.5529,297.5728,2501.0
2025-05-01 11:10:00,299.26,299.78,298.95,299.62,10132.0,297.5529,298.0699,297.2447,297.9108,10132.0
2025-05-01 11:20:00,299.4,300.6,299.35,300.17,4596.0,297.6921,298.8852,297.6424,298.4577,4596.0
2025-05-01 11:30:00,300.09,300.44,299.56,299.84,17745.0,298.3782,298.7262,297.8512,298.1296,17745.0
2025-05-01 11:40:00,299.84,299.84,298.21,298.38,2299.0,298.1296,298.1296,296.5089,296.6779,2299.0
2025-05-01 11:50:00,298.38,298.4,297.61,298.01,7360.0,296.6779,296.6978,295.9123,296.31,7360.0
2025-05-01 12:00:00,297.95,298.02,297.49,297.57,6760.0,296.2504,296.32,295.793,295.8725,6760.0
2025-05-01 12:10:00,297.7,297.78,297.0,297.0,10137.0,296.0018,296.0813,295.3058,295.3058,10137.0
2025-05-01 12:20:00,297.0,297.09,296.72,297.01,1786.0,295.3058,295.3953,295.0274,295.3157,1786.0
2025-05-01 12:30:00,297.01,297.57,297.0,297.28,1713.0,295.3157,295.8725,295.3058,295.5842,1713.0
2025-05-01 12:40:00,297.15,297.15,296.46,296.46,1700.0,295.4549,295.4549,294.7689,294.7689,1700.0
2025-05-01 12:50:00,296.48,296.55,296.16,296.25,3080.0,294.7887,294.8583,294.4706,294.5601,3080.0
2025-05-01 13:00:00,296.27,297.6,296.27,297.6,2439.0,294.5799,295.9024,294.5799,295.9024,2439.0
2025-05-01 13:10:00,297.6,297.93,297.37,297.92,3056.0,295.9024,296.2305,295.6737,296.2205,3056.0
2025-05-01 13:20:00,297.9,297.9,297.06,297.41,2438.0,296.2006,296.2006,295.3654,295.7134,2438.0
2025-05-01 13:30:00,297.48,297.57,297.0,297.06,2037.0,295.783,295.8725,295.3058,295.3654,2037.0
2025-05-01 13:40:00,297.32,297.32,296.32,296.45,2694.0,295.624,295.624,294.6297,294.7589,2694.0
2025-05-01 13:50:00,296.5,296.79,295.74,295.77,3218.0,294.8086,295.097,294.053,294.0828,3218.0
2025-05-01 14:00:00,295.76,296.54,295.76,296.54,2671.0,294.0729,294.8484,294.0729,294.8484,2671.0
2025-05-01 14:10:00,296.55,296.7,296.13,296.47,2037.0,294.8583,295.0075,294.4407,294.7788,2037.0
2025-05-01 14:20:00,296.66,296.68,295.83,296.26,3306.0,294.9677,294.9876,294.1425,294.57,3306.0
2025-05-01 14:30:00,296.25,296.61,296.11,296.52,3086.0,294.5601,294.918,294.4209,294.8285,3086.0
2025-05-01 14:40:00,296.61,296.76,296.33,296.57,1615.0,294.918,295.0672,294.6396,294.8782,1615.0
2025-05-01 14:50:00,296.54,296.78,296.45,296.65,4225.0,294.8484,295.087,294.7589,294.9578,4225.0
2025-05-01 15:00:00,296.63,296.79,296.32,296.57,2276.0,294.9379,295.097,294.6297,294.8782,2276.0
2025-05-01 15:10:00,296.5,297.22,296.33,297.21,3966.0,294.8086,295.5245,294.6396,295.5146,3966.0
2025-05-01 15:20:00,297.17,297.21,296.81,297.07,2736.0,295.4748,295.5146,295.1169,295.3754,2736.0
2025-05-01 15:30:00,297.11,297.25,296.87,297.24,2141.0,295.4152,295.5544,295.1765,295.5444,2141.0
2025-05-01 15:40:00,297.07,297.86,296.78,297.74,4524.0,295.3754,296.1609,295.087,296.0416,4524.0
2025-05-01 15:50:00,297.42,297.42,294.4,294.68,34135.0,295.7234,295.7234,292.7206,292.999,34135.0
2025-05-02 09:30:00,301.38,302.88,300.19,302.88,14572.0,299.6608,301.1522,298.4776,301.1522,14572.0
2025-05-02 09:40:00,301.84,302.0,300.49,300.64,6117.0,300.1182,300.2773,298.7759,298.925,6117.0
2025-05-02 09:50:00,301.67,301.68,300.19,300.44,8320.0,299.9491,299.9591,298.4776,298.7262,8320.0
2025-05-02 10:00:00,300.56,301.38,300.27,301.37,8046.0,298.8455,299.6608,298.5571,299.6509,8046.0
2025-05-02 10:10:00,301.55,302.04,301.01,301.71,5162.0,299.8298,300.317,299.2929,299.9889,5162.0
2025-05-02 10:20:00,301.74,302.13,301.22,302.05,4138.0,300.0187,300.4065,299.5017,300.327,4138.0
2025-05-02 10:30:00,302.08,302.49,301.81,301.9,6775.0,300.3568,300.7645,300.0883,300.1778,6775.0
2025-05-02 10:40:00,302.19,302.7,301.48,302.19,6042.0,300.4662,300.9733,299.7602,300.4662,6042.0
2025-05-02 10:50:00,302.57,302.65,301.92,302.46,9200.0,300.844,300.9236,300.1977,300.7346,9200.0
2025-05-02 11:00:00,302.11,302.37,301.69,301.88,7559.0,300.3866,300.6451,299.969,300.1579,7559.0
2025-05-02 11:10:00,301.86,301.91,301.35,301.39,8094.0,300.1381,300.1878,299.631,299.6707,8094.0
2025-05-02 11:20:00,301.42,301.75,300.65,300.91,6588.0,299.7006,300.0287,298.935,299.1935,6588.0
2025-05-02 11:30:00,300.88,302.49,300.87,302.34,9009.0,299.1636,300.7645,299.1537,300.6153,9009.0
2025-05-02 11:40:00,302.46,302.52,301.82,302.49,8358.0,300.7346,300.7943,300.0983,300.7645,8358.0
2025-05-02 11:50:00,302.42,303.18,302.19,302.99,6421.0,300.6949,301.4505,300.4662,301.2616,6421.0
2025-05-02 12:00:00,303.01,303.57,302.56,303.35,6217.0,301.2815,301.8383,300.8341,301.6196,6217.0
2025-05-02 12:10:00,303.58,303.64,298.28,300.03,96415.0,301.8482,301.9079,296.5785,298.3185,96415.0
2025-05-02 12:20:00,300.44,301.51,300.17,300.95,18076.0,298.7262,299.7901,298.4577,299.2333,18076.0
2025-05-02 12:30:00,301.07,302.7,300.82,302.0,16453.0,299.3526,300.9733,299.104,300.2773,16453.0
2025-05-02 12:40:00,302.09,302.22,301.37,301.77,4866.0,300.3667,300.496,299.6509,300.0486,4866.0
2025-05-02 12:50:00,301.8,301.94,301.29,301.29,5323.0,300.0784,300.2176,299.5713,299.5713,5323.0
2025-05-02 13:00:00,301.31,301.8,300.95,300.96,6232.0,299.5912,300.0784,299.2333,299.2432,6232.0
2025-05-02 13:10:00,300.94,300.95,300.47,300.9,6232.0,299.2233,299.2333,298.756,299.1835,6232.0
2025-05-02 13:20:00,300.67,301.11,300.67,300.73,1930.0,298.9548,299.3923,298.9548,299.0145,1930.0
2025-05-02 13:30:00,300.75,301.02,300.55,301.01,4855.0,299.0344,299.3029,298.8355,299.2929,4855.0
2025-05-02 13:40:00,300.9,301.56,300.89,301.3,5805.0,299.1835,299.8398,299.1736,299.5813,5805.0
2025-05-02 13:50:00,301.35,301.98,301.34,301.59,4523.0,299.631,300.2574,299.621,299.8696,4523.0
2025-05-02 14:00:00,301.73,302.02,301.56,301.62,3944.0,300.0088,300.2971,299.8398,299.8994,3944.0
2025-05-02 14:10:00,301.61,301.64,301.29,301.6,4900.0,299.8895,299.9193,299.5713,299.8795,4900.0
2025-05-02 14:20:00,301.47,301.7,301.29,301.68,3622.0,299.7503,299.979,299.5713,299.9591,3622.0
2025-05-02 14:30:00,301.75,301.9,301.6,301.9,2395.0,300.0287,300.1778,299.8795,300.1778,2395.0
2025-05-02 14:40:00,301.73,302.02,301.32,301.42,15801.0,300.0088,300.2971,299.6011,299.7006,15801.0
2025-05-02 14:50:00,301.35,301.47,300.76,300.81,10838.0,299.631,299.7503,299.0443,299.094,10838.0
2025-05-02 15:00:00,300.78,300.9,300.31,300.9,16359.0,299.0642,299.1835,298.5969,299.1835,16359.0
2025-05-02 15:10:00,300.82,300.96,300.16,300.95,17561.0,299.104,299.2432,298.4478,299.2333,17561.0
2025-05-02 15:20:00,300.89,301.19,300.39,301.12,14881.0,299.1736,299.4719,298.6764,299.4023,14881.0
2025-05-02 15:30:00,301.12,301.53,300.99,301.42,17396.0,299.4023,299.8099,299.273,299.7006,17396.0
2025-05-02 15:40:00,301.44,301.91,300.48,300.51,17178.0,299.7205,300.1878,298.7659,298.7958,17178.0
2025-05-02 15:50:00,300.63,301.12,299.6,299.61,114793.0,298.9151,299.4023,297.891,297.9009,114793.0
2025-05-05 09:30:00,290.73,298.0,290.73,294.91,57138.0,289.0715,296.3001,289.0715,293.2277,57138.0
2025-05-05 09:40:00,294.36,300.15,293.43,299.16,14467.0,292.6808,298.4378,291.7561,297.4535,14467.0
2025-05-05 09:50:00,298.5,300.88,298.03,299.75,6638.0,296.7972,299.1636,296.3299,298.0401,6638.0
2025-05-05 10:00:00,299.67,302.65,299.67,302.59,13652.0,297.9606,300.9236,297.9606,300.8639,13652.0
2025-05-05 10:10:00,301.96,301.96,300.66,300.96,29608.0,300.2375,300.2375,298.9449,299.2432,29608.0
2025-05-05 10:20:00,301.2,305.38,300.43,305.02,66501.0,299.4818,303.638,298.7162,303.28,66501.0
2025-05-05 10:30:00,305.09,308.63,303.71,304.64,24869.0,303.3496,306.8694,301.9775,302.9022,24869.0
2025-05-05 10:40:00,304.65,305.38,303.09,304.56,20343.0,302.9121,303.638,301.361,302.8227,20343.0
2025-05-05 10:50:00,304.1,304.49,301.47,303.87,11768.0,302.3653,302.7531,299.7503,302.1366,11768.0
2025-05-05 11:00:00,304.45,305.1,303.31,305.1,22739.0,302.7133,303.3596,301.5798,303.3596,22739.0
2025-05-05 11:10:00,305.58,306.95,304.7,305.31,43680.0,303.8368,305.199,302.9619,303.5684,43680.0
2025-05-05 11:20:00,305.75,306.01,304.88,305.28,16315.0,304.0059,304.2644,303.1408,303.5386,16315.0
2025-05-05 11:30:00,305.28,305.67,304.6,305.46,11395.0,303.5386,303.9263,302.8624,303.7175,11395.0
2025-05-05 11:40:00,305.33,306.95,305.0,306.09,3980.0,303.5883,305.199,303.2601,304.3439,3980.0
2025-05-05 11:50:00,306.24,308.48,306.24,307.85,15710.0,304.4931,306.7203,304.4931,306.0939,15710.0
2025-05-05 12:00:00,307.71,307.92,305.42,305.69,6145.0,305.9547,306.1635,303.6778,303.9462,6145.0
2025-05-05 12:10:00,306.02,306.32,305.23,305.34,8873.0,304.2743,304.5726,303.4888,303.5982,8873.0
2025-05-05 12:20:00,305.45,305.85,304.89,305.38,5069.0,303.7076,304.1053,303.1508,303.638,5069.0
2025-05-05 12:30:00,305.78,306.14,305.05,305.83,4211.0,304.0357,304.3936,303.3099,304.0854,4211.0
2025-05-05 12:40:00,305.58,306.4,305.58,306.06,2659.0,303.8368,304.6522,303.8368,304.3141,2659.0
2025-05-05 12:50:00,306.37,306.37,304.77,305.0,3339.0,304.6223,304.6223,303.0315,303.2601,3339.0
2025-05-05 13:00:00,304.81,305.17,303.51,304.34,7649.0,303.0712,303.4292,301.7786,302.6039,7649.0
2025-05-05 13:10:00,304.34,305.12,303.91,305.12,6293.0,302.6039,303.3795,302.1764,303.3795,6293.0
2025-05-05 13:20:00,304.96,304.96,304.03,304.36,2961.0,303.2204,303.2204,302.2957,302.6238,2961.0
2025-05-05 13:30:00,304.41,304.54,303.95,304.0,9154.0,302.6735,302.8028,302.2161,302.2659,9154.0
2025-05-05 13:40:00,304.0,304.78,303.86,304.24,21679.0,302.2659,303.0414,302.1267,302.5045,21679.0
2025-05-05 13:50:00,304.24,304.38,303.47,303.47,25254.0,302.5045,302.6437,301.7389,301.7389,25254.0
2025-05-05 14:00:00,303.54,305.77,302.92,305.77,11312.0,301.8085,304.0258,301.192,304.0258,11312.0
2025-05-05 14:10:00,305.6,305.78,304.86,305.78,5411.0,303.8567,304.0357,303.1209,304.0357,5411.0
2025-05-05 14:20:00,305.79,305.96,305.39,305.96,3976.0,304.0456,304.2147,303.6479,304.2147,3976.0
2025-05-05 14:30:00,305.96,307.08,305.78,306.3,12436.0,304.2147,305.3283,304.0357,304.5527,12436.0
2025-05-05 14:40:00,306.51,306.79,306.19,306.77,7294.0,304.7615,305.0399,304.4434,305.0201,7294.0
2025-05-05 14:50:00,306.7,306.93,305.88,306.22,5577.0,304.9504,305.1791,304.1351,304.4732,5577.0
2025-05-05 15:00:00,306.15,307.16,305.9,306.21,15136.0,304.4036,305.4078,304.155,304.4632,15136.0
2025-05-05 15:10:00,306.4,306.94,306.31,306.81,11479.0,304.6522,305.1891,304.5627,305.0598,11479.0
2025-05-05 15:20:00,306.59,306.59,305.84,306.03,19081.0,304.8411,304.8411,304.0954,304.2843,19081.0
2025-05-05 15:30:00,306.1,306.44,305.85,306.04,18595.0,304.3539,304.6919,304.1053,304.2942,18595.0
2025-05-05 15:40:00,306.04,306.36,304.9,305.32,79354.0,304.2942,304.6124,303.1607,303.5783,79354.0
2025-05-05 15:50:00,305.54,305.58,301.88,302.44,109630.0,303.7971,303.8368,300.1579,300.7148,109630.0
2025-05-06 09:30:00,300.0,301.7,300.0,301.52,12427.0,298.2887,299.979,298.2887,299.8,12427.0
2025-05-06 09:40:00,301.52,301.68,300.25,300.39,3521.0,299.8,299.9591,298.5372,298.6764,3521.0
2025-05-06 09:50:00,300.37,302.16,299.82,302.16,5433.0,298.6566,300.4363,298.1097,300.4363,5433.0
2025-05-06 10:00:00,302.29,303.42,301.85,302.22,16856.0,300.5656,301.6892,300.1281,300.496,16856.0
2025-05-06 10:10:00,302.17,303.13,302.03,303.03,7111.0,300.4463,301.4008,300.3071,301.3014,7111.0
2025-05-06 10:20:00,303.32,303.38,302.81,303.38,6254.0,301.5897,301.6494,301.0826,301.6494,6254.0
2025-05-06 10:30:00,302.97,303.38,302.9,303.13,8027.0,301.2417,301.6494,301.1721,301.4008,8027.0
2025-05-06 10:40:00,303.25,303.25,302.2,302.65,2643.0,301.5201,301.5201,300.4761,300.9236,2643.0
2025-05-06 10:50:00,302.22,302.22,300.74,301.13,4574.0,300.496,300.496,299.0244,299.4122,4574.0
2025-05-06 11:00:00,301.19,301.87,301.1,301.41,13076.0,299.4719,300.148,299.3824,299.6906,13076.0
2025-05-06 11:10:00,301.48,301.63,300.98,301.63,11155.0,299.7602,299.9094,299.2631,299.9094,11155.0
2025-05-06 11:20:00,301.28,301.5,299.93,300.93,9268.0,299.5614,299.7801,298.2191,299.2134,9268.0
2025-05-06 11:30:00,300.54,300.58,299.46,299.84,3002.0,298.8256,298.8654,297.7517,298.1296,3002.0
2025-05-06 11:40:00,299.94,300.35,299.65,300.18,2773.0,298.229,298.6367,297.9407,298.4676,2773.0
2025-05-06 11:50:00,300.24,300.26,299.8,300.0,1730.0,298.5273,298.5472,298.0898,298.2887,1730.0
2025-05-06 12:00:00,299.84,300.15,299.6,299.6,2134.0,298.1296,298.4378,297.891,297.891,2134.0
2025-05-06 12:10:00,299.31,300.91,299.3,300.45,4163.0,297.6026,299.1935,297.5927,298.7361,4163.0
2025-05-06 12:20:00,299.93,300.04,299.52,300.04,1471.0,298.2191,298.3284,297.8114,298.3284,1471.0
2025-05-06 12:30:00,300.15,300.31,299.44,299.98,1801.0,298.4378,298.5969,297.7319,298.2688,1801.0
2025-05-06 12:40:00,299.97,299.98,298.98,299.12,2795.0,298.2588,298.2688,297.2745,297.4137,2795.0
2025-05-06 12:50:00,299.11,299.39,297.92,298.18,1320.0,297.4037,297.6821,296.2205,296.4791,1320.0
2025-05-06 13:00:00,297.94,298.03,297.37,297.79,2932.0,296.2404,296.3299,295.6737,296.0913,2932.0
2025-05-06 13:10:00,297.69,298.44,297.67,298.38,3444.0,295.9918,296.7376,295.972,296.6779,3444.0
2025-05-06 13:20:00,298.22,298.35,297.65,298.28,3778.0,296.5188,296.6481,295.9521,296.5785,3778.0
2025-05-06 13:30:00,298.28,298.64,298.2,298.5,3687.0,296.5785,296.9364,296.4989,296.7972,3687.0
2025-05-06 13:40:00,298.5,298.54,297.97,298.28,5616.0,296.7972,296.837,296.2702,296.5785,5616.0
2025-05-06 13:50:00,297.89,298.08,297.67,297.88,3252.0,296.1907,296.3796,295.972,296.1808,3252.0
2025-05-06 14:00:00,298.08,298.47,298.07,298.47,2391.0,296.3796,296.7674,296.3697,296.7674,2391.0
2025-05-06 14:10:00,298.62,298.72,298.17,298.72,2033.0,296.9165,297.016,296.4691,297.016,2033.0
2025-05-06 14:20:00,298.74,299.27,298.52,299.27,1760.0,297.0359,297.5628,296.8171,297.5628,1760.0
2025-05-06 14:30:00,299.24,299.24,298.54,298.86,2533.0,297.533,297.533,296.837,297.1552,2533.0
2025-05-06 14:40:00,298.73,299.05,298.44,299.01,7862.0,297.0259,297.3441,296.7376,297.3043,7862.0
2025-05-06 14:50:00,298.81,299.57,298.8,299.57,4145.0,297.1055,297.8611,297.0955,297.8611,4145.0
2025-05-06 15:00:00,299.5,299.65,299.14,299.26,7510.0,297.7915,297.9407,297.4336,297.5529,7510.0
2025-05-06 15:10:00,299.18,299.71,299.17,299.54,10441.0,297.4733,298.0003,297.4634,297.8313,10441.0
2025-05-06 15:20:00,299.54,299.71,299.17,299.63,4792.0,297.8313,298.0003,297.4634,297.9208,4792.0
2025-05-06 15:30:00,299.62,300.24,298.83,298.89,17033.0,297.9108,298.5273,297.1253,297.185,17033.0
2025-05-06 15:40:00,298.81,299.7,298.81,299.16,9233.0,297.1055,297.9904,297.1055,297.4535,9233.0
2025-05-06 15:50:00,299.04,299.04,298.13,298.27,46488.0,297.3341,297.3341,296.4293,296.5685,46488.0
2025-05-07 09:30:00,299.38,300.88,299.36,300.88,10875.0,297.6722,299.1636,297.6523,299.1636,10875.0
2025-05-07 09:40:00,299.95,301.0,299.49,299.79,5921.0,298.239,299.283,297.7816,298.0799,5921.0
2025-05-07 09:50:00,299.42,300.63,299.41,299.45,4616.0,297.712,298.9151,297.702,297.7418,4616.0
2025-05-07 10:00:00,299.99,300.2,299.17,299.28,4264.0,298.2787,298.4875,297.4634,297.5728,4264.0
2025-05-07 10:10:00,299.0,299.37,298.53,298.8,7721.0,297.2944,297.6623,296.8271,297.0955,7721.0
2025-05-07 10:20:00,298.79,298.86,298.32,298.67,3660.0,297.0856,297.1552,296.6183,296.9663,3660.0
2025-05-07 10:30:00,298.67,298.86,298.38,298.38,3430.0,296.9663,297.1552,296.6779,296.6779,3430.0
2025-05-07 10:40:00,298.32,298.75,298.31,298.55,1191.0,296.6183,297.0458,296.6083,296.8469,1191.0
2025-05-07 10:50:00,298.38,298.76,297.75,298.39,5334.0,296.6779,297.0557,296.0515,296.6879,5334.0
2025-05-07 11:00:00,298.26,298.76,298.23,298.55,4685.0,296.5586,297.0557,296.5288,296.8469,4685.0
2025-05-07 11:10:00,298.64,298.64,298.3,298.61,1700.0,296.9364,296.9364,296.5984,296.9066,1700.0
2025-05-07 11:20:00,298.64,299.24,298.61,299.05,28384.0,296.9364,297.533,296.9066,297.3441,28384.0
2025-05-07 11:30:00,298.98,300.02,298.83,299.73,4050.0,297.2745,298.3086,297.1253,298.0202,4050.0
2025-05-07 11:40:00,299.61,299.9,299.17,299.17,2411.0,297.9009,298.1892,297.4634,297.4634,2411.0
2025-05-07 11:50:00,299.13,299.66,299.13,299.56,4479.0,297.4236,297.9506,297.4236,297.8512,4479.0
2025-05-07 12:00:00,299.29,299.44,298.97,299.36,956.0,297.5827,297.7319,297.2645,297.6523,956.0
2025-05-07 12:10:00,299.49,299.58,299.37,299.49,8084.0,297.7816,297.8711,297.6623,297.7816,8084.0
2025-05-07 12:20:00,299.49,299.53,298.33,298.33,4517.0,297.7816,297.8214,296.6282,296.6282,4517.0
2025-05-07 12:30:00,298.33,298.74,298.33,298.62,14047.0,296.6282,297.0359,296.6282,296.9165,14047.0
2025-05-07 12:40:00,298.75,298.84,298.56,298.73,13620.0,297.0458,297.1353,296.8569,297.0259,13620.0
2025-05-07 12:50:00,298.74,299.22,298.68,299.12,6912.0,297.0359,297.5131,296.9762,297.4137,6912.0
2025-05-07 13:00:00,299.1,300.23,298.99,300.23,2393.0,297.3938,298.5174,297.2844,298.5174,2393.0
2025-05-07 13:10:00,300.43,300.63,300.12,300.43,4098.0,298.7162,298.9151,298.408,298.7162,4098.0
2025-05-07 13:20:00,300.25,300.26,299.49,299.49,2630.0,298.5372,298.5472,297.7816,297.7816,2630.0
2025-05-07 13:30:00,299.38,299.38,299.24,299.25,650.0,297.6722,297.6722,297.533,297.5429,650.0
2025-05-07 13:40:00,299.26,299.29,299.12,299.29,500.0,297.5529,297.5827,297.4137,297.5827,500.0
2025-05-07 13:50:00,299.28,299.28,298.13,298.13,1500.0,297.5728,297.5728,296.4293,296.4293,1500.0
2025-05-07 14:00:00,298.84,299.42,297.56,297.89,6826.0,297.1353,297.712,295.8626,296.1907,6826.0
2025-05-07 14:10:00,297.75,297.79,297.2,297.25,2698.0,296.0515,296.0913,295.5046,295.5544,2698.0
2025-05-07 14:20:00,297.5,297.73,296.97,297.26,11614.0,295.8029,296.0316,295.276,295.5643,11614.0
2025-05-07 14:30:00,297.38,298.14,297.24,297.98,30298.0,295.6836,296.4393,295.5444,296.2802,30298.0
2025-05-07 14:40:00,297.98,298.53,296.9,297.22,7557.0,296.2802,296.8271,295.2064,295.5245,7557.0
2025-05-07 14:50:00,297.65,298.75,296.8,298.35,8466.0,295.9521,297.0458,295.1069,296.6481,8466.0
2025-05-07 15:00:00,298.31,298.76,297.9,298.53,19414.0,296.6083,297.0557,296.2006,296.8271,19414.0
2025-05-07 15:10:00,298.67,298.7,298.1,298.49,3820.0,296.9663,296.9961,296.3995,296.7873,3820.0
2025-05-07 15:20:00,298.88,298.88,297.1,297.1,3411.0,297.1751,297.1751,295.4052,295.4052,3411.0
2025-05-07 15:30:00,297.19,297.55,296.59,297.19,7533.0,295.4947,295.8526,294.8981,295.4947,7533.0
2025-05-07 15:40:00,297.36,299.6,297.3,297.94,23225.0,295.6637,297.891,295.6041,296.2404,23225.0
2025-05-07 15:50:00,297.7,298.11,296.98,297.71,47447.0,296.0018,296.4095,295.2859,296.0117,47447.0
2025-05-08 09:30:00,301.76,302.0,300.93,300.93,6773.0,300.0386,300.2773,299.2134,299.2134,6773.0
2025-05-08 09:40:00,301.57,302.75,301.17,301.99,2036.0,299.8497,301.023,299.452,300.2673,2036.0
2025-05-08 09:50:00,302.4,302.93,301.99,302.3,20724.0,300.675,301.202,300.2673,300.5755,20724.0
2025-05-08 10:00:00,302.5,303.77,302.47,303.64,28123.0,300.7744,302.0372,300.7446,301.9079,28123.0
2025-05-08 10:10:00,303.18,303.2,302.41,303.2,16994.0,301.4505,301.4704,300.6849,301.4704,16994.0
2025-05-08 10:20:00,303.4,305.0,303.4,304.99,4541.0,301.6693,303.2601,301.6693,303.2502,4541.0
2025-05-08 10:30:00,305.45,305.87,304.28,304.35,8733.0,303.7076,304.1252,302.5443,302.6139,8733.0
2025-05-08 10:40:00,304.21,304.33,303.55,303.62,5046.0,302.4747,302.594,301.8184,301.888,5046.0
2025-05-08 10:50:00,304.05,304.05,302.36,303.24,2938.0,302.3156,302.3156,300.6352,301.5102,2938.0
2025-05-08 11:00:00,302.83,304.12,302.83,303.79,2104.0,301.1025,302.3852,301.1025,302.057,2104.0
2025-05-08 11:10:00,303.51,304.75,303.5,304.75,5363.0,301.7786,303.0116,301.7687,303.0116,5363.0
2025-05-08 11:20:00,304.77,305.8,304.58,305.38,4858.0,303.0315,304.0556,302.8425,303.638,4858.0
2025-05-08 11:30:00,305.24,306.16,305.14,306.07,4694.0,303.4988,304.4135,303.3993,304.324,4694.0
2025-05-08 11:40:00,306.56,307.43,306.56,307.15,1305.0,304.8112,305.6763,304.8112,305.3979,1305.0
2025-05-08 11:50:00,307.43,307.67,306.98,307.2,4511.0,305.6763,305.9149,305.2289,305.4476,4511.0
2025-05-08 12:00:00,307.19,307.48,307.14,307.48,2237.0,305.4377,305.726,305.3879,305.726,2237.0
2025-05-08 12:10:00,307.4,308.35,307.35,308.35,3670.0,305.6465,306.591,305.5967,306.591,3670.0
2025-05-08 12:20:00,308.4,308.99,308.39,308.44,24378.0,306.6408,307.2274,306.6308,306.6805,24378.0
2025-05-08 12:30:00,308.4,308.96,308.29,308.58,2347.0,306.6408,307.1976,306.5314,306.8197,2347.0
2025-05-08 12:40:00,308.85,309.55,308.85,309.55,3336.0,307.0882,307.7842,307.0882,307.7842,3336.0
2025-05-08 12:50:00,309.47,309.47,309.09,309.1,4408.0,307.7046,307.7046,307.3268,307.3368,4408.0
2025-05-08 13:00:00,309.09,309.29,308.72,308.97,4261.0,307.3268,307.5257,306.9589,307.2075,4261.0
2025-05-08 13:10:00,308.82,308.82,308.34,308.58,1144.0,307.0584,307.0584,306.5811,306.8197,1144.0
2025-05-08 13:20:00,308.13,308.26,307.89,308.25,1657.0,306.3723,306.5016,306.1337,306.4916,1657.0
2025-05-08 13:30:00,308.34,308.34,307.86,308.1,700.0,306.5811,306.5811,306.1038,306.3425,700.0
2025-05-08 13:40:00,308.07,308.08,307.72,307.73,2067.0,306.3126,306.3226,305.9646,305.9746,2067.0
2025-05-08 13:50:00,307.89,308.06,307.36,307.41,2392.0,306.1337,306.3027,305.6067,305.6564,2392.0
2025-05-08 14:00:00,307.57,307.71,307.31,307.71,900.0,305.8155,305.9547,305.557,305.9547,900.0
2025-05-08 14:10:00,307.66,308.05,307.55,308.05,2300.0,305.905,306.2927,305.7956,306.2927,2300.0
2025-05-08 14:20:00,308.04,308.05,307.7,307.79,2577.0,306.2828,306.2927,305.9447,306.0342,2577.0
2025-05-08 14:30:00,307.78,308.48,307.78,308.25,4170.0,306.0243,306.7203,306.0243,306.4916,4170.0
2025-05-08 14:40:00,308.46,308.53,308.37,308.53,2636.0,306.7004,306.77,306.6109,306.77,2636.0
2025-05-08 14:50:00,308.29,308.33,308.03,308.03,4544.0,306.5314,306.5712,306.2729,306.2729,4544.0
2025-05-08 15:00:00,307.97,308.0,307.69,307.89,4328.0,306.2132,306.243,305.9348,306.1337,4328.0
2025-05-08 15:10:00,307.65,308.1,307.64,307.7,4084.0,305.895,306.3425,305.8851,305.9447,4084.0
2025-05-08 15:20:00,307.96,308.7,307.96,308.41,6579.0,306.2033,306.939,306.2033,306.6507,6579.0
2025-05-08 15:30:00,308.65,308.87,308.36,308.62,7939.0,306.8893,307.1081,306.601,306.8595,7939.0
2025-05-08 15:40:00,308.66,309.08,308.28,308.46,31045.0,306.8993,307.3169,306.5214,306.7004,31045.0
2025-05-08 15:50:00,308.29,308.46,306.32,306.58,56136.0,306.5314,306.7004,304.5726,304.8311,56136.0
2025-05-09 09:30:00,307.09,307.5,306.76,306.76,4698.0,305.3382,305.7459,305.0101,305.0101,4698.0
2025-05-09 09:40:00,306.98,307.69,306.9,307.34,531.0,305.2289,305.9348,305.1493,305.5868,531.0
2025-05-09 09:50:00,307.19,307.31,306.99,307.28,654.0,305.4377,305.557,305.2388,305.5271,654.0
2025-05-09 10:00:00,307.37,308.33,307.37,308.32,11597.0,305.6166,306.5712,305.6166,306.5612,11597.0
2025-05-09 10:10:00,307.98,307.99,306.92,307.07,3532.0,306.2231,306.2331,305.1692,305.3183,3532.0
2025-05-09 10:20:00,306.86,307.09,305.65,305.87,22140.0,305.1095,305.3382,303.9064,304.1252,22140.0
2025-05-09 10:30:00,305.88,306.19,305.66,306.13,11435.0,304.1351,304.4434,303.9164,304.3837,11435.0
2025-05-09 10:40:00,306.01,307.28,305.87,307.2,2614.0,304.2644,305.5271,304.1252,305.4476,2614.0
2025-05-09 10:50:00,307.51,307.51,306.82,307.21,2044.0,305.7558,305.7558,305.0698,305.4575,2044.0
2025-05-09 11:00:00,306.88,307.12,306.76,307.11,3133.0,305.1294,305.3681,305.0101,305.3581,3133.0
2025-05-09 11:10:00,306.93,307.0,306.22,306.5,8351.0,305.1791,305.2487,304.4732,304.7516,8351.0
2025-05-09 11:20:00,306.09,306.63,306.09,306.43,3072.0,304.3439,304.8808,304.3439,304.682,3072.0
2025-05-09 11:30:00,306.31,306.59,306.31,306.43,1203.0,304.5627,304.8411,304.5627,304.682,1203.0
2025-05-09 11:40:00,306.3,306.43,306.17,306.43,1446.0,304.5527,304.682,304.4235,304.682,1446.0
2025-05-09 11:50:00,306.42,306.69,306.42,306.69,1279.0,304.672,304.9405,304.672,304.9405,1279.0
2025-05-09 12:00:00,306.65,306.65,305.64,305.64,2745.0,304.9007,304.9007,303.8965,303.8965,2745.0
2025-05-09 12:10:00,305.13,305.65,305.13,305.32,1201.0,303.3894,303.9064,303.3894,303.5783,1201.0
2025-05-09 12:20:00,305.85,305.85,305.62,305.62,953.0,304.1053,304.1053,303.8766,303.8766,953.0
2025-05-09 12:30:00,305.69,306.15,305.43,306.1,3561.0,303.9462,304.4036,303.6877,304.3539,3561.0
2025-05-09 12:40:00,305.8,305.87,305.47,305.47,939.0,304.0556,304.1252,303.7275,303.7275,939.0
2025-05-09 12:50:00,305.74,306.5,305.74,305.88,1402.0,303.9959,304.7516,303.9959,304.1351,1402.0
2025-05-09 13:00:00,305.72,306.2,305.71,306.2,2790.0,303.976,304.4533,303.9661,304.4533,2790.0
2025-05-09 13:10:00,306.18,306.59,306.15,306.55,2349.0,304.4334,304.8411,304.4036,304.8013,2349.0
2025-05-09 13:20:00,306.58,307.04,306.14,306.94,3011.0,304.8311,305.2885,304.3936,305.1891,3011.0
2025-05-09 13:30:00,307.03,307.08,306.68,307.03,2711.0,305.2786,305.3283,304.9306,305.2786,2711.0
2025-05-09 13:40:00,307.26,307.36,306.94,307.36,3192.0,305.5073,305.6067,305.1891,305.6067,3192.0
2025-05-09 13:50:00,307.21,307.27,306.95,307.27,2659.0,305.4575,305.5172,305.199,305.5172,2659.0
2025-05-09 14:00:00,306.94,306.95,306.49,306.49,1019.0,305.1891,305.199,304.7416,304.7416,1019.0
2025-05-09 14:10:00,306.44,306.67,306.15,306.17,3974.0,304.6919,304.9206,304.4036,304.4235,3974.0
2025-05-09 14:20:00,306.36,306.47,305.81,306.22,9771.0,304.6124,304.7218,304.0655,304.4732,9771.0
2025-05-09 14:30:00,306.5,306.66,306.25,306.35,989.0,304.7516,304.9107,304.503,304.6024,989.0
2025-05-09 14:40:00,306.4,306.43,306.31,306.43,787.0,304.6522,304.682,304.5627,304.682,787.0
2025-05-09 14:50:00,306.34,306.53,306.22,306.31,3023.0,304.5925,304.7814,304.4732,304.5627,3023.0
2025-05-09 15:00:00,306.45,306.97,306.37,306.8,2250.0,304.7019,305.2189,304.6223,305.0499,2250.0
2025-05-09 15:10:00,306.82,307.57,306.6,306.81,15028.0,305.0698,305.8155,304.851,305.0598,15028.0
2025-05-09 15:20:00,306.85,306.85,306.3,306.61,5288.0,305.0996,305.0996,304.5527,304.861,5288.0
2025-05-09 15:30:00,306.47,306.91,306.28,306.38,21735.0,304.7218,305.1593,304.5328,304.6323,21735.0
2025-05-09 15:40:00,306.54,306.61,306.24,306.5,9900.0,304.7914,304.861,304.4931,304.7516,9900.0
2025-05-09 15:50:00,306.62,307.33,306.46,306.9,35455.0,304.8709,305.5769,304.7118,305.1493,35455.0
2025-05-12 09:30:00,323.14,326.19,321.49,325.81,24920.0,321.2967,324.3293,319.6561,323.9514,24920.0
2025-05-12 09:40:00,325.34,326.89,324.75,325.99,16865.0,323.4841,325.0253,322.8975,324.1304,16865.0
2025-05-12 09:50:00,326.93,327.75,326.34,326.82,11807.0,325.065,325.8804,324.4784,324.9557,11807.0
2025-05-12 10:00:00,327.37,329.19,327.21,328.68,18361.0,325.5025,327.3122,325.3435,326.8051,18361.0
2025-05-12 10:10:00,328.59,329.82,327.5,327.8,11119.0,326.7156,327.9386,325.6318,325.9301,11119.0
2025-05-12 10:20:00,327.09,327.53,325.14,325.47,11002.0,325.2241,325.6616,323.2853,323.6134,11002.0
2025-05-12 10:30:00,325.71,326.0,324.96,325.71,11532.0,323.852,324.1404,323.1063,323.852,11532.0
2025-05-12 10:40:00,325.66,327.61,325.66,326.17,11298.0,323.8023,325.7412,323.8023,324.3094,11298.0
2025-05-12 10:50:00,326.17,326.68,325.43,325.44,12491.0,324.3094,324.8165,323.5736,323.5835,12491.0
2025-05-12 11:00:00,325.77,325.77,324.61,324.81,13663.0,323.9117,323.9117,322.7583,322.9571,13663.0
2025-05-12 11:10:00,324.81,325.59,324.81,325.58,3879.0,322.9571,323.7327,322.9571,323.7228,3879.0
2025-05-12 11:20:00,325.6,325.68,324.65,325.23,5594.0,323.7426,323.8222,322.7981,323.3747,5594.0
2025-05-12 11:30:00,324.96,325.4,324.69,325.27,5938.0,323.1063,323.5438,322.8378,323.4145,5938.0
2025-05-12 11:40:00,325.25,325.36,324.65,324.85,5371.0,323.3946,323.504,322.7981,322.9969,5371.0
2025-05-12 11:50:00,324.82,324.84,324.33,324.45,5812.0,322.9671,322.987,322.4799,322.5992,5812.0
2025-05-12 12:00:00,324.91,325.89,324.85,325.39,4564.0,323.0566,324.031,322.9969,323.5338,4564.0
2025-05-12 12:10:00,325.88,326.07,325.72,325.85,2640.0,324.021,324.21,323.862,323.9912,2640.0
2025-05-12 12:20:00,325.88,327.12,325.87,326.11,15361.0,324.021,325.254,324.0111,324.2497,15361.0
2025-05-12 12:30:00,326.1,327.37,326.1,327.17,4401.0,324.2398,325.5025,324.2398,325.3037,4401.0
2025-05-12 12:40:00,327.17,327.78,327.17,327.78,3318.0,325.3037,325.9102,325.3037,325.9102,3318.0
2025-05-12 12:50:00,327.99,328.77,327.99,328.61,9172.0,326.119,326.8946,326.119,326.7355,9172.0
2025-05-12 13:00:00,328.82,329.6,328.54,329.54,4328.0,326.9443,327.7198,326.6659,327.6602,4328.0
2025-05-12 13:10:00,329.7,330.36,329.33,329.91,19878.0,327.8192,328.4755,327.4514,328.028,19878.0
2025-05-12 13:20:00,329.93,330.34,329.61,329.65,16875.0,328.0479,328.4556,327.7298,327.7695,16875.0
2025-05-12 13:30:00,329.61,330.05,329.6,329.94,6054.0,327.7298,328.1673,327.7198,328.0579,6054.0
2025-05-12 13:40:00,329.96,329.96,329.41,329.66,7161.0,328.0778,328.0778,327.5309,327.7795,7161.0
2025-05-12 13:50:00,329.89,330.25,329.6,329.67,8557.0,328.0082,328.3661,327.7198,327.7894,8557.0
2025-05-12 14:00:00,329.71,330.24,329.71,329.87,4154.0,327.8292,328.3562,327.8292,327.9883,4154.0
2025-05-12 14:10:00,329.96,330.44,329.72,330.43,6955.0,328.0778,328.555,327.8391,328.5451,6955.0
2025-05-12 14:20:00,330.44,330.62,329.75,330.17,11344.0,328.555,328.734,327.869,328.2866,11344.0
2025-05-12 14:30:00,330.18,330.72,330.01,330.44,8907.0,328.2965,328.8334,328.1275,328.555,8907.0
2025-05-12 14:40:00,330.6,330.69,329.81,330.11,9479.0,328.7141,328.8036,327.9286,328.2269,9479.0
2025-05-12 14:50:00,330.25,330.41,329.82,329.95,13074.0,328.3661,328.5252,327.9386,328.0678,13074.0
2025-05-12 15:00:00,329.77,330.44,329.5,330.41,10121.0,327.8888,328.555,327.6204,328.5252,10121.0
2025-05-12 15:10:00,330.13,330.3,329.52,330.03,14903.0,328.2468,328.4158,327.6403,328.1474,14903.0
2025-05-12 15:20:00,329.93,330.4,329.62,330.0,22876.0,328.0479,328.5153,327.7397,328.1175,22876.0
2025-05-12 15:30:00,330.0,330.7,329.94,330.45,15777.0,328.1175,328.8135,328.0579,328.565,15777.0
2025-05-12 15:40:00,330.51,330.7,329.99,330.68,29962.0,328.6246,328.8135,328.1076,328.7937,29962.0
2025-05-12 15:50:00,330.35,331.32,330.02,330.69,111511.0,328.4655,329.43,328.1374,328.8036,111511.0
2025-05-13 09:30:00,330.83,331.71,327.43,330.96,13980.0,328.9428,329.8178,325.5622,329.0721,13980.0
2025-05-13 09:40:00,330.92,331.93,330.79,331.66,3999.0,329.0323,330.0365,328.903,329.7681,3999.0
2025-05-13 09:50:00,331.94,332.57,331.38,331.7,3949.0,330.0465,330.6729,329.4897,329.8078,3949.0
2025-05-13 10:00:00,332.07,332.07,331.5,331.85,2551.0,330.1757,330.1757,329.609,329.957,2551.0
2025-05-13 10:10:00,331.85,333.74,331.79,333.49,8060.0,329.957,331.8362,329.8973,331.5876,8060.0
2025-05-13 10:20:00,333.49,334.07,333.16,333.16,10861.0,331.5876,332.1643,331.2595,331.2595,10861.0
2025-05-13 10:30:00,332.92,333.72,332.78,333.51,5739.0,331.0209,331.8163,330.8817,331.6075,5739.0
2025-05-13 10:40:00,333.71,333.97,332.89,333.64,4304.0,331.8064,332.0649,330.9911,331.7368,4304.0
2025-05-13 10:50:00,334.04,334.47,333.72,334.06,1869.0,332.1345,332.562,331.8163,332.1544,1869.0
2025-05-13 11:00:00,333.85,334.76,333.67,334.66,8855.0,331.9456,332.8504,331.7666,332.751,8855.0
2025-05-13 11:10:00,334.68,334.91,334.36,334.72,2662.0,332.7708,332.9995,332.4527,332.8106,2662.0
2025-05-13 11:20:00,335.16,335.73,334.92,335.49,5590.0,333.2481,333.8149,333.0095,333.5762,5590.0
2025-05-13 11:30:00,335.38,335.7,335.17,335.55,6744.0,333.4668,333.785,333.258,333.6359,6744.0
2025-05-13 11:40:00,335.67,336.22,335.55,336.09,3784.0,333.7552,334.3021,333.6359,334.1728,3784.0
2025-05-13 11:50:00,335.96,336.08,334.99,335.12,14446.0,334.0435,334.1629,333.0791,333.2083,14446.0
2025-05-13 12:00:00,335.0,335.0,334.03,334.21,3613.0,333.089,333.089,332.1245,332.3035,3613.0
2025-05-13 12:10:00,334.22,334.77,334.21,334.26,2286.0,332.3135,332.8603,332.3035,332.3532,2286.0
2025-05-13 12:20:00,334.66,335.04,334.46,334.87,1411.0,332.751,333.1288,332.5521,332.9598,1411.0
2025-05-13 12:30:00,334.74,335.12,334.55,335.12,2888.0,332.8305,333.2083,332.6416,333.2083,2888.0
2025-05-13 12:40:00,335.2,335.2,334.53,334.64,2899.0,333.2879,333.2879,332.6217,332.7311,2899.0
2025-05-13 12:50:00,334.44,334.44,334.18,334.18,400.0,332.5322,332.5322,332.2737,332.2737,400.0
2025-05-13 13:00:00,334.14,334.64,333.9,334.44,5164.0,332.2339,332.7311,331.9953,332.5322,5164.0
2025-05-13 13:10:00,334.56,334.75,334.45,334.75,823.0,332.6515,332.8404,332.5422,332.8404,823.0
2025-05-13 13:20:00,335.0,335.0,334.48,334.59,3683.0,333.089,333.089,332.572,332.6814,3683.0
2025-05-13 13:30:00,334.5,334.88,334.5,334.55,4627.0,332.5919,332.9697,332.5919,332.6416,4627.0
2025-05-13 13:40:00,334.38,334.41,334.21,334.39,925.0,332.4726,332.5024,332.3035,332.4825,925.0
2025-05-13 13:50:00,334.3,334.66,333.83,333.88,9208.0,332.393,332.751,331.9257,331.9754,9208.0
2025-05-13 14:00:00,333.84,334.63,333.78,334.27,15139.0,331.9356,332.7211,331.876,332.3632,15139.0
2025-05-13 14:10:00,334.3,334.79,334.26,334.76,4340.0,332.393,332.8802,332.3532,332.8504,4340.0
2025-05-13 14:20:00,334.62,335.07,334.61,334.91,4306.0,332.7112,333.1586,332.7012,332.9995,4306.0
2025-05-13 14:30:00,334.98,334.98,334.64,334.92,3337.0,333.0691,333.0691,332.7311,333.0095,3337.0
2025-05-13 14:40:00,334.96,334.97,334.04,334.31,5833.0,333.0492,333.0592,332.1345,332.403,5833.0
2025-05-13 14:50:00,334.4,335.07,334.37,335.04,10372.0,332.4924,333.1586,332.4626,333.1288,10372.0
2025-05-13 15:00:00,334.93,335.26,334.93,334.98,2792.0,333.0194,333.3475,333.0194,333.0691,2792.0
2025-05-13 15:10:00,335.04,335.36,335.04,335.05,5286.0,333.1288,333.447,333.1288,333.1387,5286.0
2025-05-13 15:20:00,335.09,335.34,334.91,335.1,6640.0,333.1785,333.4271,332.9995,333.1884,6640.0
2025-05-13 15:30:00,335.29,335.55,335.01,335.49,10275.0,333.3774,333.6359,333.099,333.5762,10275.0
2025-05-13 15:40:00,335.49,336.14,335.34,335.86,29109.0,333.5762,334.2225,333.4271,333.9441,29109.0
2025-05-13 15:50:00,335.91,335.92,334.5,334.65,73546.0,333.9938,334.0038,332.5919,332.741,73546.0
2025-05-14 09:30:00,333.41,334.0,331.59,332.87,19760.0,331.5081,332.0947,329.6985,330.9712,19760.0
2025-05-14 09:40:00,332.9,333.41,332.36,333.32,8027.0,331.001,331.5081,330.4641,331.4186,8027.0
2025-05-14 09:50:00,332.91,333.41,332.49,333.16,10984.0,331.0109,331.5081,330.5933,331.2595,10984.0
2025-05-14 10:00:00,333.17,333.19,331.98,332.43,5356.0,331.2695,331.2893,330.0862,330.5337,5356.0
2025-05-14 10:10:00,332.12,333.16,331.92,333.16,4035.0,330.2254,331.2595,330.0266,331.2595,4035.0
2025-05-14 10:20:00,333.3,334.05,333.08,333.89,3290.0,331.3987,332.1444,331.18,331.9853,3290.0
2025-05-14 10:30:00,333.64,333.65,332.61,332.61,6349.0,331.7368,331.7467,330.7126,330.7126,6349.0
2025-05-14 10:40:00,332.99,333.16,332.51,332.77,3095.0,331.0905,331.2595,330.6132,330.8717,3095.0
2025-05-14 10:50:00,333.18,333.18,332.63,332.64,1200.0,331.2794,331.2794,330.7325,330.7425,1200.0
2025-05-14 11:00:00,332.31,332.58,330.87,331.7,3369.0,330.4144,330.6828,328.9826,329.8078,3369.0
2025-05-14 11:10:00,331.75,332.31,331.54,332.16,4170.0,329.8576,330.4144,329.6488,330.2652,4170.0
2025-05-14 11:20:00,332.16,333.19,331.89,333.19,6719.0,330.2652,331.2893,329.9968,331.2893,6719.0
2025-05-14 11:30:00,332.86,333.48,332.85,333.48,3851.0,330.9612,331.5777,330.9513,331.5777,3851.0
2025-05-14 11:40:00,333.32,333.39,332.94,333.13,6973.0,331.4186,331.4882,331.0408,331.2297,6973.0
2025-05-14 11:50:00,333.08,333.39,332.88,333.16,6581.0,331.18,331.4882,330.9811,331.2595,6581.0
2025-05-14 12:00:00,333.29,333.66,333.21,333.45,2314.0,331.3888,331.7567,331.3092,331.5479,2314.0
2025-05-14 12:10:00,333.5,333.74,333.07,333.44,5785.0,331.5976,331.8362,331.17,331.5379,5785.0
2025-05-14 12:20:00,333.72,333.84,333.27,333.81,3750.0,331.8163,331.9356,331.3689,331.9058,3750.0
2025-05-14 12:30:00,333.63,334.37,333.5,333.69,3803.0,331.7268,332.4626,331.5976,331.7865,3803.0
2025-05-14 12:40:00,333.8,333.8,333.21,333.41,17089.0,331.8959,331.8959,331.3092,331.5081,17089.0
2025-05-14 12:50:00,333.42,333.47,333.22,333.42,2179.0,331.518,331.5677,331.3192,331.518,2179.0
2025-05-14 13:00:00,333.49,333.7,333.3,333.61,4717.0,331.5876,331.7964,331.3987,331.7069,4717.0
2025-05-14 13:10:00,333.71,333.71,332.33,332.34,9184.0,331.8064,331.8064,330.4342,330.4442,9184.0
2025-05-14 13:20:00,332.23,332.23,331.4,331.72,2906.0,330.3348,330.3348,329.5096,329.8277,2906.0
2025-05-14 13:30:00,331.72,332.49,331.72,332.49,2399.0,329.8277,330.5933,329.8277,330.5933,2399.0
2025-05-14 13:40:00,332.51,332.51,332.18,332.24,2563.0,330.6132,330.6132,330.2851,330.3448,2563.0
2025-05-14 13:50:00,332.26,332.85,332.26,332.85,3306.0,330.3646,330.9513,330.3646,330.9513,3306.0
2025-05-14 14:00:00,332.88,333.17,332.68,332.93,7918.0,330.9811,331.2695,330.7822,331.0308,7918.0
2025-05-14 14:10:00,333.1,333.16,332.67,333.05,2264.0,331.1999,331.2595,330.7723,331.1501,2264.0
2025-05-14 14:20:00,333.04,333.04,332.28,332.36,9602.0,331.1402,331.1402,330.3845,330.4641,9602.0
2025-05-14 14:30:00,332.53,333.26,332.4,333.23,4032.0,330.6331,331.3589,330.5038,331.3291,4032.0
2025-05-14 14:40:00,332.98,333.44,332.97,333.14,2803.0,331.0805,331.5379,331.0706,331.2396,2803.0
2025-05-14 14:50:00,333.04,333.2,332.94,332.98,5432.0,331.1402,331.2993,331.0408,331.0805,5432.0
2025-05-14 15:00:00,333.04,333.13,332.77,333.12,5787.0,331.1402,331.2297,330.8717,331.2197,5787.0
2025-05-14 15:10:00,333.21,333.44,333.0,333.0,6410.0,331.3092,331.5379,331.1004,331.1004,6410.0
2025-05-14 15:20:00,332.97,333.14,332.67,332.94,16083.0,331.0706,331.2396,330.7723,331.0408,16083.0
2025-05-14 15:30:00,332.65,333.47,332.64,333.25,7689.0,330.7524,331.5677,330.7425,331.349,7689.0
2025-05-14 15:40:00,333.34,333.88,333.12,333.75,8744.0,331.4385,331.9754,331.2197,331.8461,8744.0
2025-05-14 15:50:00,333.89,334.38,332.8,332.82,90644.0,331.9853,332.4726,330.9016,330.9214,90644.0
2025-05-15 09:30:00,329.61,332.1,329.61,330.56,11704.0,327.7298,330.2056,327.7298,328.6743,11704.0
2025-05-15 09:40:00,330.34,330.75,330.19,330.19,548.0,328.4556,328.8633,328.3065,328.3065,548.0
2025-05-15 09:50:00,330.47,331.03,329.18,330.26,17127.0,328.5849,329.1417,327.3022,328.3761,17127.0
2025-05-15 10:00:00,330.89,332.16,330.62,331.88,2944.0,329.0025,330.2652,328.734,329.9868,2944.0
2025-05-15 10:10:00,331.24,331.65,330.77,331.21,4874.0,329.3505,329.7581,328.8831,329.3206,4874.0
2025-05-15 10:20:00,331.35,331.35,330.73,331.11,1598.0,329.4598,329.4598,328.8434,329.2212,1598.0
2025-05-15 10:30:00,330.7,330.76,330.15,330.54,3244.0,328.8135,328.8732,328.2667,328.6545,3244.0
2025-05-15 10:40:00,330.94,330.94,330.67,330.67,2563.0,329.0522,329.0522,328.7837,328.7837,2563.0
2025-05-15 10:50:00,330.52,331.16,330.52,330.94,2556.0,328.6346,329.2709,328.6346,329.0522,2556.0
2025-05-15 11:00:00,330.93,331.71,330.68,330.97,13814.0,329.0422,329.8178,328.7937,329.082,13814.0
2025-05-15 11:10:00,331.13,331.59,331.12,331.51,2705.0,329.2411,329.6985,329.2311,329.6189,2705.0
2025-05-15 11:20:00,331.54,331.98,331.54,331.75,5381.0,329.6488,330.0862,329.6488,329.8576,5381.0
2025-05-15 11:30:00,331.69,332.06,331.69,331.83,5324.0,329.7979,330.1658,329.7979,329.9371,5324.0
2025-05-15 11:40:00,332.06,333.24,332.06,333.0,4445.0,330.1658,331.3391,330.1658,331.1004,4445.0
2025-05-15 11:50:00,332.96,332.96,332.27,332.35,8887.0,331.0607,331.0607,330.3746,330.4541,8887.0
2025-05-15 12:00:00,332.27,332.61,331.97,332.61,1400.0,330.3746,330.7126,330.0763,330.7126,1400.0
2025-05-15 12:10:00,332.53,332.53,331.43,331.43,1554.0,330.6331,330.6331,329.5394,329.5394,1554.0
2025-05-15 12:20:00,331.37,331.53,331.02,331.49,3695.0,329.4797,329.6388,329.1317,329.599,3695.0
2025-05-15 12:30:00,331.37,332.07,331.37,332.07,1867.0,329.4797,330.1757,329.4797,330.1757,1867.0
2025-05-15 12:40:00,332.0,332.26,331.78,332.07,1356.0,330.1061,330.3646,329.8874,330.1757,1356.0
2025-05-15 12:50:00,332.02,332.07,331.78,332.0,2673.0,330.126,330.1757,329.8874,330.1061,2673.0
2025-05-15 13:00:00,332.01,332.31,331.91,331.91,1534.0,330.1161,330.4144,330.0166,330.0166,1534.0
2025-05-15 13:10:00,331.8,332.2,331.74,331.87,3599.0,329.9073,330.305,329.8476,329.9769,3599.0
2025-05-15 13:20:00,331.99,332.23,331.57,331.57,4234.0,330.0962,330.3348,329.6786,329.6786,4234.0
2025-05-15 13:30:00,331.65,331.65,330.98,331.46,3531.0,329.7581,329.7581,329.0919,329.5692,3531.0
2025-05-15 13:40:00,331.61,331.73,331.58,331.69,1796.0,329.7184,329.8377,329.6885,329.7979,1796.0
2025-05-15 13:50:00,331.69,332.25,331.53,331.54,4919.0,329.7979,330.3547,329.6388,329.6488,4919.0
2025-05-15 14:00:00,331.53,331.56,331.04,331.04,8410.0,329.6388,329.6686,329.1516,329.1516,8410.0
2025-05-15 14:10:00,331.17,331.62,331.17,331.45,3436.0,329.2809,329.7283,329.2809,329.5593,3436.0
2025-05-15 14:20:00,331.32,331.91,331.32,331.81,1400.0,329.43,330.0166,329.43,329.9172,1400.0
2025-05-15 14:30:00,331.85,332.46,331.85,332.39,4056.0,329.957,330.5635,329.957,330.4939,4056.0
2025-05-15 14:40:00,332.42,332.63,332.24,332.51,3838.0,330.5237,330.7325,330.3448,330.6132,3838.0
2025-05-15 14:50:00,332.42,332.66,332.4,332.48,1361.0,330.5237,330.7624,330.5038,330.5834,1361.0
2025-05-15 15:00:00,332.45,332.84,332.42,332.5,8575.0,330.5536,330.9413,330.5237,330.6033,8575.0
2025-05-15 15:10:00,332.48,332.8,332.48,332.8,1308.0,330.5834,330.9016,330.5834,330.9016,1308.0
2025-05-15 15:20:00,332.8,333.0,332.51,332.51,4819.0,330.9016,331.1004,330.6132,330.6132,4819.0
2025-05-15 15:30:00,332.65,332.94,332.59,332.71,6490.0,330.7524,331.0408,330.6928,330.8121,6490.0
2025-05-15 15:40:00,332.71,332.9,332.49,332.5,9109.0,330.8121,331.001,330.5933,330.6033,9109.0
2025-05-15 15:50:00,332.45,333.08,331.93,332.56,43195.0,330.5536,331.18,330.0365,330.6629,43195.0
2025-05-16 09:30:00,332.57,333.05,331.12,332.21,40923.0,330.6729,331.1501,329.2311,330.3149,40923.0
2025-05-16 09:40:00,332.23,332.28,330.79,332.07,7015.0,330.3348,330.3845,328.903,330.1757,7015.0
2025-05-16 09:50:00,331.75,332.72,331.6,332.2,3820.0,329.8576,330.822,329.7084,330.305,3820.0
2025-05-16 10:00:00,331.79,332.1,330.55,330.81,5281.0,329.8973,330.2056,328.6644,328.9229,5281.0
2025-05-16 10:10:00,330.96,331.58,330.62,331.37,7480.0,329.0721,329.6885,328.734,329.4797,7480.0
2025-05-16 10:20:00,331.37,331.88,331.16,331.82,6702.0,329.4797,329.9868,329.2709,329.9272,6702.0
2025-05-16 10:30:00,331.31,331.55,330.75,331.42,3609.0,329.4201,329.6587,328.8633,329.5294,3609.0
2025-05-16 10:40:00,331.05,331.59,331.03,331.31,1905.0,329.1615,329.6985,329.1417,329.4201,1905.0
2025-05-16 10:50:00,331.46,331.72,330.91,331.16,4134.0,329.5692,329.8277,329.0223,329.2709,4134.0
2025-05-16 11:00:00,331.39,331.45,330.92,331.42,3181.0,329.4996,329.5593,329.0323,329.5294,3181.0
2025-05-16 11:10:00,331.45,331.57,331.2,331.24,43271.0,329.5593,329.6786,329.3107,329.3505,43271.0
2025-05-16 11:20:00,331.24,331.24,330.77,330.85,14576.0,329.3505,329.3505,328.8831,328.9627,14576.0
2025-05-16 11:30:00,330.98,331.55,330.86,330.87,5703.0,329.0919,329.6587,328.9726,328.9826,5703.0
2025-05-16 11:40:00,330.96,331.19,330.36,330.43,2737.0,329.0721,329.3007,328.4755,328.5451,2737.0
2025-05-16 11:50:00,330.51,330.99,330.27,330.99,2204.0,328.6246,329.1019,328.386,329.1019,2204.0
2025-05-16 12:00:00,330.96,331.74,330.96,331.29,4498.0,329.0721,329.8476,329.0721,329.4002,4498.0
2025-05-16 12:10:00,331.77,332.21,331.77,332.15,2443.0,329.8774,330.3149,329.8774,330.2553,2443.0
2025-05-16 12:20:00,332.0,332.44,332.0,332.36,1946.0,330.1061,330.5436,330.1061,330.4641,1946.0
2025-05-16 12:30:00,332.35,332.57,332.17,332.56,7902.0,330.4541,330.6729,330.2752,330.6629,7902.0
2025-05-16 12:40:00,332.79,332.86,332.51,332.64,1696.0,330.8916,330.9612,330.6132,330.7425,1696.0
2025-05-16 12:50:00,332.41,333.12,332.41,332.96,2971.0,330.5138,331.2197,330.5138,331.0607,2971.0
2025-05-16 13:00:00,332.96,333.16,332.65,332.97,2508.0,331.0607,331.2595,330.7524,331.0706,2508.0
2025-05-16 13:10:00,333.02,333.27,332.84,333.14,8038.0,331.1203,331.3689,330.9413,331.2396,8038.0
2025-05-16 13:20:00,333.15,333.28,332.98,333.18,2512.0,331.2496,331.3788,331.0805,331.2794,2512.0
2025-05-16 13:30:00,333.27,333.5,332.88,332.88,3743.0,331.3689,331.5976,330.9811,330.9811,3743.0
2025-05-16 13:40:00,332.93,333.21,332.87,333.21,1592.0,331.0308,331.3092,330.9712,331.3092,1592.0
2025-05-16 13:50:00,333.06,333.06,332.92,333.01,1200.0,331.1601,331.1601,331.0209,331.1104,1200.0
2025-05-16 14:00:00,333.01,333.55,333.01,333.38,7619.0,331.1104,331.6473,331.1104,331.4783,7619.0
2025-05-16 14:10:00,333.55,333.76,333.4,333.48,3145.0,331.6473,331.8561,331.4981,331.5777,3145.0
2025-05-16 14:20:00,333.63,333.78,333.48,333.63,1820.0,331.7268,331.876,331.5777,331.7268,1820.0
2025-05-16 14:30:00,333.6,334.31,333.59,334.15,6537.0,331.697,332.403,331.6871,332.2439,6537.0
2025-05-16 14:40:00,333.95,334.48,333.94,334.48,3929.0,332.045,332.572,332.0351,332.572,3929.0
2025-05-16 14:50:00,334.46,334.67,334.4,334.52,4151.0,332.5521,332.7609,332.4924,332.6118,4151.0
2025-05-16 15:00:00,334.61,334.73,334.16,334.69,6871.0,332.7012,332.8206,332.2538,332.7808,6871.0
2025-05-16 15:10:00,334.67,334.88,334.4,334.4,16752.0,332.7609,332.9697,332.4924,332.4924,16752.0
2025-05-16 15:20:00,334.35,334.4,334.07,334.13,4402.0,332.4427,332.4924,332.1643,332.224,4402.0
2025-05-16 15:30:00,334.09,334.42,334.08,334.41,7808.0,332.1842,332.5123,332.1743,332.5024,7808.0
2025-05-16 15:40:00,334.3,334.77,334.26,334.5,12449.0,332.393,332.8603,332.3532,332.5919,12449.0
2025-05-16 15:50:00,334.39,335.04,334.28,334.62,50250.0,332.4825,333.1288,332.3731,332.7112,50250.0
2025-05-19 09:30:00,331.29,332.29,328.17,332.28,22987.0,329.4002,330.3945,326.298,330.3845,22987.0
2025-05-19 09:40:00,331.9,333.2,330.96,333.2,5715.0,330.0067,331.2993,329.0721,331.2993,5715.0
2025-05-19 09:50:00,333.29,334.67,333.29,334.55,4783.0,331.3888,332.7609,331.3888,332.6416,4783.0
2025-05-19 10:00:00,334.66,335.61,334.62,335.17,5205.0,332.751,333.6955,332.7112,333.258,5205.0
2025-05-19 10:10:00,335.16,336.18,335.04,336.06,2516.0,333.2481,334.2623,333.1288,334.143,2516.0
2025-05-19 10:20:00,335.98,335.98,334.56,334.56,4662.0,334.0634,334.0634,332.6515,332.6515,4662.0
2025-05-19 10:30:00,334.86,335.76,334.51,335.55,2726.0,332.9498,333.8447,332.6018,333.6359,2726.0
2025-05-19 10:40:00,335.55,335.71,334.99,335.0,2778.0,333.6359,333.795,333.0791,333.089,2778.0
2025-05-19 10:50:00,335.14,335.37,334.63,334.64,2694.0,333.2282,333.4569,332.7211,332.7311,2694.0
2025-05-19 11:00:00,334.93,335.76,334.93,335.76,4462.0,333.0194,333.8447,333.0194,333.8447,4462.0
2025-05-19 11:10:00,335.78,336.04,335.43,336.04,5361.0,333.8646,334.1231,333.5166,334.1231,5361.0
2025-05-19 11:20:00,336.1,336.1,335.26,335.27,1900.0,334.1827,334.1827,333.3475,333.3575,1900.0
2025-05-19 11:30:00,335.47,336.41,335.47,336.41,5258.0,333.5563,334.491,333.5563,334.491,5258.0
2025-05-19 11:40:00,336.55,336.79,335.87,335.87,4575.0,334.6302,334.8688,333.9541,333.9541,4575.0
2025-05-19 11:50:00,335.87,336.06,335.72,335.98,2127.0,333.9541,334.143,333.8049,334.0634,2127.0
2025-05-19 12:00:00,335.98,336.37,335.93,336.37,1432.0,334.0634,334.4512,334.0137,334.4512,1432.0
2025-05-19 12:10:00,336.34,336.55,336.25,336.28,2631.0,334.4214,334.6302,334.3319,334.3617,2631.0
2025-05-19 12:20:00,335.91,336.36,335.85,336.32,2125.0,333.9938,334.4413,333.9342,334.4015,2125.0
2025-05-19 12:30:00,336.39,336.9,336.33,336.51,7912.0,334.4711,334.9782,334.4114,334.5904,7912.0
2025-05-19 12:40:00,336.22,336.62,336.22,336.6,1716.0,334.3021,334.6998,334.3021,334.6799,1716.0
2025-05-19 12:50:00,336.62,337.0,336.62,336.78,2892.0,334.6998,335.0776,334.6998,334.8589,2892.0
2025-05-19 13:00:00,336.78,337.11,336.57,337.07,3141.0,334.8589,335.187,334.6501,335.1472,3141.0
2025-05-19 13:10:00,336.94,337.13,336.66,336.72,4473.0,335.0179,335.2069,334.7395,334.7992,4473.0
2025-05-19 13:20:00,336.56,336.89,336.36,336.77,3732.0,334.6401,334.9682,334.4413,334.8489,3732.0
2025-05-19 13:30:00,336.63,336.81,336.45,336.73,2298.0,334.7097,334.8887,334.5307,334.8091,2298.0
2025-05-19 13:40:00,336.63,336.72,336.56,336.56,540.0,334.7097,334.7992,334.6401,334.6401,540.0
2025-05-19 13:50:00,336.5,336.7,336.35,336.35,2891.0,334.5805,334.7793,334.4313,334.4313,2891.0
2025-05-19 14:00:00,336.2,336.32,335.76,336.32,2650.0,334.2822,334.4015,333.8447,334.4015,2650.0
2025-05-19 14:10:00,335.85,336.06,335.21,335.21,2077.0,333.9342,334.143,333.2978,333.2978,2077.0
2025-05-19 14:20:00,335.25,335.9,335.25,335.9,2509.0,333.3376,333.9839,333.3376,333.9839,2509.0
2025-05-19 14:30:00,335.72,336.17,335.72,336.09,1592.0,333.8049,334.2523,333.8049,334.1728,1592.0
2025-05-19 14:40:00,336.28,336.28,335.57,335.72,822.0,334.3617,334.3617,333.6558,333.8049,822.0
2025-05-19 14:50:00,335.73,336.02,335.59,335.87,4357.0,333.8149,334.1032,333.6756,333.9541,4357.0
2025-05-19 15:00:00,336.04,336.05,335.67,335.78,4256.0,334.1231,334.133,333.7552,333.8646,4256.0
2025-05-19 15:10:00,335.77,335.87,335.48,335.57,7587.0,333.8546,333.9541,333.5663,333.6558,7587.0
2025-05-19 15:20:00,335.65,335.95,335.37,335.44,4546.0,333.7353,334.0336,333.4569,333.5265,4546.0
2025-05-19 15:30:00,335.61,335.91,335.49,335.75,3611.0,333.6955,333.9938,333.5762,333.8347,3611.0
2025-05-19 15:40:00,335.92,336.45,335.65,336.45,7475.0,334.0038,334.5307,333.7353,334.5307,7475.0
2025-05-19 15:50:00,336.45,336.99,336.38,336.68,53106.0,334.5307,335.0677,334.4611,334.7594,53106.0
2025-05-20 09:30:00,335.2,336.61,334.65,336.05,39752.0,333.2879,334.6898,332.741,334.133,39752.0
2025-05-20 09:40:00,336.23,336.41,335.0,335.59,6649.0,334.312,334.491,333.089,333.6756,6649.0
2025-05-20 09:50:00,335.73,336.07,334.9,335.37,14292.0,333.8149,334.1529,332.9896,333.4569,14292.0
2025-05-20 10:00:00,334.49,334.73,333.21,333.91,10942.0,332.5819,332.8206,331.3092,332.0052,10942.0
2025-05-20 10:10:00,333.53,334.12,333.5,333.88,6193.0,331.6274,332.214,331.5976,331.9754,6193.0
2025-05-20 10:20:00,333.92,334.1,332.82,332.83,30547.0,332.0152,332.1941,330.9214,330.9314,30547.0
2025-05-20 10:30:00,332.85,333.65,332.83,333.47,9334.0,330.9513,331.7467,330.9314,331.5677,9334.0
2025-05-20 10:40:00,333.66,334.43,333.41,333.66,17490.0,331.7567,332.5223,331.5081,331.7567,17490.0
2025-05-20 10:50:00,333.76,333.76,332.89,332.9,6056.0,331.8561,331.8561,330.9911,331.001,6056.0
2025-05-20 11:00:00,332.93,333.48,332.62,332.63,9581.0,331.0308,331.5777,330.7226,330.7325,9581.0
2025-05-20 11:10:00,333.19,333.26,332.78,332.99,6136.0,331.2893,331.3589,330.8817,331.0905,6136.0
2025-05-20 11:20:00,333.14,333.14,332.49,332.8,7533.0,331.2396,331.2396,330.5933,330.9016,7533.0
2025-05-20 11:30:00,332.8,333.0,332.51,332.51,5348.0,330.9016,331.1004,330.6132,330.6132,5348.0
2025-05-20 11:40:00,332.49,332.49,331.72,332.13,14315.0,330.5933,330.5933,329.8277,330.2354,14315.0
2025-05-20 11:50:00,332.0,332.54,332.0,332.54,3101.0,330.1061,330.643,330.1061,330.643,3101.0
2025-05-20 12:00:00,332.36,332.38,331.75,331.98,5454.0,330.4641,330.484,329.8576,330.0862,5454.0
2025-05-20 12:10:00,331.99,332.1,331.58,331.73,3343.0,330.0962,330.2056,329.6885,329.8377,3343.0
2025-05-20 12:20:00,331.79,331.97,331.58,331.73,5429.0,329.8973,330.0763,329.6885,329.8377,5429.0
2025-05-20 12:30:00,331.67,331.67,331.24,331.27,5632.0,329.778,329.778,329.3505,329.3803,5632.0
2025-05-20 12:40:00,331.43,332.02,331.24,332.02,7263.0,329.5394,330.126,329.3505,330.126,7263.0
2025-05-20 12:50:00,331.81,332.76,331.81,332.76,3514.0,329.9172,330.8618,329.9172,330.8618,3514.0
2025-05-20 13:00:00,332.64,333.13,332.34,332.39,3296.0,330.7425,331.2297,330.4442,330.4939,3296.0
2025-05-20 13:10:00,332.47,332.84,332.47,332.49,2582.0,330.5734,330.9413,330.5734,330.5933,2582.0
2025-05-20 13:20:00,332.48,333.13,332.39,332.85,5183.0,330.5834,331.2297,330.4939,330.9513,5183.0
2025-05-20 13:30:00,332.85,333.24,332.68,333.24,3233.0,330.9513,331.3391,330.7822,331.3391,3233.0
2025-05-20 13:40:00,332.9,333.06,332.46,332.63,2008.0,331.001,331.1601,330.5635,330.7325,2008.0
2025-05-20 13:50:00,332.81,332.87,332.59,332.65,7087.0,330.9115,330.9712,330.6928,330.7524,7087.0
2025-05-20 14:00:00,332.53,332.6,332.22,332.38,5609.0,330.6331,330.7027,330.3249,330.484,5609.0
2025-05-20 14:10:00,332.15,332.29,331.93,332.09,1528.0,330.2553,330.3945,330.0365,330.1956,1528.0
2025-05-20 14:20:00,331.99,331.99,330.75,330.76,6571.0,330.0962,330.0962,328.8633,328.8732,6571.0
2025-05-20 14:30:00,330.65,331.21,330.52,331.21,6065.0,328.7638,329.3206,328.6346,329.3206,6065.0
2025-05-20 14:40:00,331.13,331.13,330.46,330.46,6311.0,329.2411,329.2411,328.5749,328.5749,6311.0
2025-05-20 14:50:00,330.43,331.31,330.43,331.24,14236.0,328.5451,329.4201,328.5451,329.3505,14236.0
2025-05-20 15:00:00,331.12,331.12,330.29,330.75,5800.0,329.2311,329.2311,328.4059,328.8633,5800.0
2025-05-20 15:10:00,330.81,331.06,330.62,331.06,4799.0,328.9229,329.1715,328.734,329.1715,4799.0
2025-05-20 15:20:00,330.94,331.12,330.81,331.0,4402.0,329.0522,329.2311,328.9229,329.1118,4402.0
2025-05-20 15:30:00,331.0,331.24,330.87,331.18,5211.0,329.1118,329.3505,328.9826,329.2908,5211.0
2025-05-20 15:40:00,330.89,331.35,330.89,331.12,16627.0,329.0025,329.4598,329.0025,329.2311,16627.0
2025-05-20 15:50:00,331.11,331.83,330.72,331.53,41511.0,329.2212,329.9371,328.8334,329.6388,41511.0
2025-05-21 09:30:00,328.6,329.68,328.04,328.31,18100.0,326.7255,327.7994,326.1687,326.4372,18100.0
2025-05-21 09:40:00,329.23,329.57,328.75,328.81,3050.0,327.3519,327.69,326.8747,326.9343,3050.0
2025-05-21 09:50:00,328.79,329.12,328.18,328.78,4906.0,326.9144,327.2426,326.3079,326.9045,4906.0
2025-05-21 10:00:00,328.47,329.44,328.46,329.44,3389.0,326.5963,327.5607,326.5863,327.5607,3389.0
2025-05-21 10:10:00,328.88,328.88,328.32,328.65,1417.0,327.0039,327.0039,326.4471,326.7752,1417.0
2025-05-21 10:20:00,328.72,328.74,328.53,328.54,2105.0,326.8448,326.8647,326.6559,326.6659,2105.0
2025-05-21 10:30:00,328.04,328.04,327.71,328.02,1450.0,326.1687,326.1687,325.8406,326.1488,1450.0
2025-05-21 10:40:00,328.26,328.38,327.59,328.11,1184.0,326.3875,326.5068,325.7213,326.2383,1184.0
2025-05-21 10:50:00,327.78,328.44,327.77,328.31,1380.0,325.9102,326.5664,325.9003,326.4372,1380.0
2025-05-21 11:00:00,328.65,328.65,327.89,328.22,653.0,326.7752,326.7752,326.0196,326.3477,653.0
2025-05-21 11:10:00,328.3,329.03,328.29,328.77,2389.0,326.4272,327.1531,326.4173,326.8946,2389.0
2025-05-21 11:20:00,328.46,328.79,328.21,328.79,1790.0,326.5863,326.9144,326.3377,326.9144,1790.0
2025-05-21 11:30:00,328.45,329.23,328.25,329.23,15220.0,326.5764,327.3519,326.3775,327.3519,15220.0
2025-05-21 11:40:00,328.97,329.24,328.91,329.1,1543.0,327.0934,327.3619,327.0338,327.2227,1543.0
2025-05-21 11:50:00,329.22,330.15,329.22,329.61,3017.0,327.342,328.2667,327.342,327.7298,3017.0
2025-05-21 12:00:00,329.41,329.72,329.41,329.62,2529.0,327.5309,327.8391,327.5309,327.7397,2529.0
2025-05-21 12:10:00,329.81,329.87,329.36,329.36,1570.0,327.9286,327.9883,327.4812,327.4812,1570.0
2025-05-21 12:20:00,329.49,329.49,329.03,329.22,621.0,327.6104,327.6104,327.1531,327.342,621.0
2025-05-21 12:30:00,329.3,329.62,329.3,329.3,6223.0,327.4215,327.7397,327.4215,327.4215,6223.0
2025-05-21 12:40:00,329.3,329.53,329.17,329.43,6698.0,327.4215,327.6502,327.2923,327.5508,6698.0
2025-05-21 12:50:00,329.36,329.36,328.45,328.6,2863.0,327.4812,327.4812,326.5764,326.7255,2863.0
2025-05-21 13:00:00,328.68,328.98,328.36,328.36,1100.0,326.8051,327.1034,326.4869,326.4869,1100.0
2025-05-21 13:10:00,327.71,327.96,326.37,326.37,1050.0,325.8406,326.0892,324.5082,324.5082,1050.0
2025-05-21 13:20:00,326.06,326.06,324.51,324.51,3561.0,324.2,324.2,322.6589,322.6589,3561.0
2025-05-21 13:30:00,324.3,326.12,324.14,326.12,4099.0,322.4501,324.2597,322.291,324.2597,4099.0
2025-05-21 13:40:00,325.96,326.15,325.59,326.15,1644.0,324.1006,324.2895,323.7327,324.2895,1644.0
2025-05-21 13:50:00,326.19,326.34,325.62,325.64,2066.0,324.3293,324.4784,323.7625,323.7824,2066.0
2025-05-21 14:00:00,325.82,325.82,325.14,325.34,2003.0,323.9614,323.9614,323.2853,323.4841,2003.0
2025-05-21 14:10:00,325.1,325.42,324.81,325.19,2118.0,323.2455,323.5637,322.9571,323.335,2118.0
2025-05-21 14:20:00,324.84,325.27,324.53,325.14,2250.0,322.987,323.4145,322.6787,323.2853,2250.0
2025-05-21 14:30:00,325.31,325.52,325.13,325.36,3436.0,323.4543,323.6631,323.2753,323.504,3436.0
2025-05-21 14:40:00,325.45,325.45,324.86,324.86,3021.0,323.5935,323.5935,323.0069,323.0069,3021.0
2025-05-21 14:50:00,324.84,324.91,324.52,324.81,1914.0,322.987,323.0566,322.6688,322.9571,1914.0
2025-05-21 15:00:00,324.54,324.6,323.89,323.9,4350.0,322.6887,322.7483,322.0424,322.0523,4350.0
2025-05-21 15:10:00,323.59,323.92,323.43,323.52,3235.0,321.7441,322.0722,321.585,321.6745,3235.0
2025-05-21 15:20:00,323.72,323.79,322.91,323.15,5308.0,321.8734,321.943,321.068,321.3066,5308.0
2025-05-21 15:30:00,323.15,323.72,323.07,323.68,7717.0,321.3066,321.8734,321.2271,321.8336,7717.0
2025-05-21 15:40:00,323.61,323.83,323.43,323.46,2746.0,321.764,321.9827,321.585,321.6148,2746.0
2025-05-21 15:50:00,323.34,323.65,322.94,323.04,29471.0,321.4955,321.8038,321.0978,321.1972,29471.0
2025-05-22 09:30:00,321.34,322.67,319.56,319.88,12551.0,319.5069,320.8293,317.7371,318.0553,12551.0
2025-05-22 09:40:00,319.88,320.97,319.88,320.25,6070.0,318.0553,319.139,318.0553,318.4232,6070.0
2025-05-22 09:50:00,320.35,321.1,320.19,321.06,6407.0,318.5226,319.2683,318.3635,319.2285,6407.0
2025-05-22 10:00:00,321.26,321.99,320.94,321.68,13669.0,319.4274,320.1532,319.1092,319.845,13669.0
2025-05-22 10:10:00,321.53,321.53,321.02,321.39,2033.0,319.6959,319.6959,319.1888,319.5567,2033.0
2025-05-22 10:20:00,320.89,321.05,320.0,320.19,12450.0,319.0595,319.2186,318.1746,318.3635,12450.0
2025-05-22 10:30:00,320.11,320.12,319.28,319.55,8898.0,318.284,318.2939,317.4587,317.7271,8898.0
2025-05-22 10:40:00,319.34,319.83,319.24,319.82,19594.0,317.5183,318.0056,317.4189,317.9956,19594.0
2025-05-22 10:50:00,319.81,320.53,319.75,320.53,8362.0,317.9857,318.7016,317.926,318.7016,8362.0
2025-05-22 11:00:00,320.68,321.82,320.67,321.81,3063.0,318.8507,319.9842,318.8408,319.9743,3063.0
2025-05-22 11:10:00,321.64,321.64,320.89,320.89,3369.0,319.8052,319.8052,319.0595,319.0595,3369.0
2025-05-22 11:20:00,321.07,321.74,320.75,321.6,3426.0,319.2385,319.9047,318.9203,319.7655,3426.0
2025-05-22 11:30:00,321.12,321.95,321.07,321.95,3464.0,319.2882,320.1135,319.2385,320.1135,3464.0
2025-05-22 11:40:00,321.91,321.95,321.51,321.59,1055.0,320.0737,320.1135,319.676,319.7555,1055.0
2025-05-22 11:50:00,321.61,321.84,321.56,321.57,3350.0,319.7754,320.0041,319.7257,319.7356,3350.0
2025-05-22 12:00:00,321.81,322.18,321.66,321.85,7222.0,319.9743,320.3421,319.8251,320.014,7222.0
2025-05-22 12:10:00,322.0,322.25,321.86,322.02,5128.0,320.1632,320.4117,320.024,320.1831,5128.0
2025-05-22 12:20:00,321.86,321.99,321.47,321.47,1105.0,320.024,320.1532,319.6362,319.6362,1105.0
2025-05-22 12:30:00,321.65,321.65,321.3,321.41,4122.0,319.8152,319.8152,319.4672,319.5765,4122.0
2025-05-22 12:40:00,321.48,321.71,321.47,321.52,1342.0,319.6461,319.8748,319.6362,319.6859,1342.0
2025-05-22 12:50:00,321.3,321.37,321.03,321.03,1388.0,319.4672,319.5368,319.1987,319.1987,1388.0
2025-05-22 13:00:00,321.06,321.12,320.94,321.11,1512.0,319.2285,319.2882,319.1092,319.2782,1512.0
2025-05-22 13:10:00,321.11,321.76,321.05,321.75,4840.0,319.2782,319.9245,319.2186,319.9146,4840.0
2025-05-22 13:20:00,321.81,322.38,321.81,322.38,1881.0,319.9743,320.541,319.9743,320.541,1881.0
2025-05-22 13:30:00,322.29,322.79,321.97,322.67,7251.0,320.4515,320.9487,320.1333,320.8293,7251.0
2025-05-22 13:40:00,323.09,323.17,322.45,322.6,3258.0,321.247,321.3265,320.6106,320.7597,3258.0
2025-05-22 13:50:00,322.61,322.7,322.2,322.5,4075.0,320.7697,320.8592,320.362,320.6603,4075.0
2025-05-22 14:00:00,322.52,322.68,322.18,322.38,2154.0,320.6802,320.8393,320.3421,320.541,2154.0
2025-05-22 14:10:00,322.15,322.88,322.15,322.86,3475.0,320.3123,321.0382,320.3123,321.0183,3475.0
2025-05-22 14:20:00,322.94,323.38,322.69,323.38,6943.0,321.0978,321.5353,320.8492,321.5353,6943.0
2025-05-22 14:30:00,323.35,323.57,323.24,323.38,8819.0,321.5055,321.7242,321.3961,321.5353,8819.0
2025-05-22 14:40:00,323.38,323.59,322.99,323.38,8873.0,321.5353,321.7441,321.1475,321.5353,8873.0
2025-05-22 14:50:00,323.43,323.73,323.36,323.43,5536.0,321.585,321.8833,321.5154,321.585,5536.0
2025-05-22 15:00:00,323.45,323.58,323.01,323.02,2712.0,321.6049,321.7342,321.1674,321.1774,2712.0
2025-05-22 15:10:00,322.97,323.38,322.97,323.38,3579.0,321.1276,321.5353,321.1276,321.5353,3579.0
2025-05-22 15:20:00,323.48,323.83,323.41,323.71,3899.0,321.6347,321.9827,321.5651,321.8634,3899.0
2025-05-22 15:30:00,323.71,323.79,323.01,323.36,8748.0,321.8634,321.943,321.1674,321.5154,8748.0
2025-05-22 15:40:00,323.24,323.44,322.5,322.82,7962.0,321.3961,321.595,320.6603,320.9785,7962.0
2025-05-22 15:50:00,322.69,322.69,321.31,321.73,36838.0,320.8492,320.8492,319.4771,319.8947,36838.0
2025-05-23 09:30:00,314.92,317.67,311.03,316.9,11222.0,314.92,317.67,311.03,316.9,11222.0
2025-05-23 09:40:00,316.15,316.89,315.99,316.7,3810.0,316.15,316.89,315.99,316.7,3810.0
2025-05-23 09:50:00,316.52,317.55,316.4,316.84,7993.0,316.52,317.55,316.4,316.84,7993.0
2025-05-23 10:00:00,317.44,318.19,317.4,317.66,7342.0,317.44,318.19,317.4,317.66,7342.0
2025-05-23 10:10:00,317.35,317.66,316.49,316.5,2685.0,317.35,317.66,316.49,316.5,2685.0
2025-05-23 10:20:00,316.2,317.26,315.81,316.43,5690.0,316.2,317.26,315.81,316.43,5690.0
2025-05-23 10:30:00,316.65,317.04,316.26,316.26,2171.0,316.65,317.04,316.26,316.26,2171.0
2025-05-23 10:40:00,316.58,317.07,316.26,316.33,1948.0,316.58,317.07,316.26,316.33,1948.0
2025-05-23 10:50:00,316.38,316.38,315.2,315.49,1939.0,316.38,316.38,315.2,315.49,1939.0
2025-05-23 11:00:00,315.74,316.2,315.66,316.19,2981.0,315.74,316.2,315.66,316.19,2981.0
2025-05-23 11:10:00,315.72,316.1,315.52,315.87,2356.0,315.72,316.1,315.52,315.87,2356.0
2025-05-23 11:20:00,315.94,316.52,315.87,316.07,4392.0,315.94,316.52,315.87,316.07,4392.0
2025-05-23 11:30:00,316.34,317.19,316.33,316.94,3401.0,316.34,317.19,316.33,316.94,3401.0
2025-05-23 11:40:00,316.5,316.92,316.5,316.53,3094.0,316.5,316.92,316.5,316.53,3094.0
2025-05-23 11:50:00,316.73,316.84,315.92,316.07,1622.0,316.73,316.84,315.92,316.07,1622.0
2025-05-23 12:00:00,315.94,316.56,315.87,315.87,2702.0,315.94,316.56,315.87,315.87,2702.0
2025-05-23 12:10:00,316.21,316.21,315.93,316.13,1168.0,316.21,316.21,315.93,316.13,1168.0
2025-05-23 12:20:00,316.16,317.23,316.15,316.85,5790.0,316.16,317.23,316.15,316.85,5790.0
2025-05-23 12:30:00,316.64,316.84,316.5,316.84,1134.0,316.64,316.84,316.5,316.84,1134.0
2025-05-23 12:40:00,316.94,317.08,316.85,317.05,1622.0,316.94,317.08,316.85,317.05,1622.0
2025-05-23 12:50:00,317.11,317.11,316.51,316.67,3097.0,317.11,317.11,316.51,316.67,3097.0
2025-05-23 13:00:00,316.68,317.08,316.68,317.08,2000.0,316.68,317.08,316.68,317.08,2000.0
2025-05-23 13:10:00,317.08,318.07,317.08,318.06,2214.0,317.08,318.07,317.08,318.06,2214.0
2025-05-23 13:20:00,318.0,318.05,317.94,318.05,889.0,318.0,318.05,317.94,318.05,889.0
2025-05-23 13:30:00,318.0,318.0,317.68,317.77,2428.0,318.0,318.0,317.68,317.77,2428.0
2025-05-23 13:40:00,317.62,317.89,317.62,317.81,4010.0,317.62,317.89,317.62,317.81,4010.0
2025-05-23 13:50:00,318.03,318.18,317.83,317.84,2419.0,318.03,318.18,317.83,317.84,2419.0
2025-05-23 14:00:00,318.05,318.38,317.95,318.18,3698.0,318.05,318.38,317.95,318.18,3698.0
2025-05-23 14:10:00,318.18,318.53,318.04,318.29,2521.0,318.18,318.53,318.04,318.29,2521.0
2025-05-23 14:20:00,318.02,318.26,317.57,317.93,2966.0,318.02,318.26,317.57,317.93,2966.0
2025-05-23 14:30:00,317.95,318.61,317.95,318.22,1654.0,317.95,318.61,317.95,318.22,1654.0
2025-05-23 14:40:00,318.21,318.37,318.05,318.22,1768.0,318.21,318.37,318.05,318.22,1768.0
2025-05-23 14:50:00,318.38,318.43,318.12,318.15,2577.0,318.38,318.43,318.12,318.15,2577.0
2025-05-23 15:00:00,318.09,318.09,317.78,317.84,2301.0,318.09,318.09,317.78,317.84,2301.0
2025-05-23 15:10:00,318.06,318.3,317.9,318.05,3116.0,318.06,318.3,317.9,318.05,3116.0
2025-05-23 15:20:00,317.76,317.8,317.16,317.2,3148.0,317.76,317.8,317.16,317.2,3148.0
2025-05-23 15:30:00,317.36,317.44,317.16,317.31,3345.0,317.36,317.44,317.16,317.31,3345.0
2025-05-23 15:40:00,317.31,317.75,317.31,317.55,8408.0,317.31,317.75,317.31,317.55,8408.0
2025-05-23 15:50:00,317.43,317.55,316.56,317.29,28065.0,317.43,317.55,316.56,317.29,28065.0
2025-05-27 09:30:00,327.41,327.82,321.73,322.52,25836.0,327.41,327.82,321.73,322.52,25836.0
2025-05-27 09:40:00,323.29,324.06,322.47,322.47,3659.0,323.29,324.06,322.47,322.47,3659.0
2025-05-27 09:50:00,322.86,322.86,321.87,321.87,4393.0,322.86,322.86,321.87,321.87,4393.0
2025-05-27 10:00:00,321.86,322.14,321.13,321.34,6845.0,321.86,322.14,321.13,321.34,6845.0
2025-05-27 10:10:00,321.19,322.53,320.3,322.09,4491.0,321.19,322.53,320.3,322.09,4491.0
2025-05-27 10:20:00,322.91,324.79,322.91,324.05,9881.0,322.91,324.79,322.91,324.05,9881.0
2025-05-27 10:30:00,324.11,324.5,323.56,323.9,3587.0,324.11,324.5,323.56,323.9,3587.0
2025-05-27 10:40:00,323.79,324.45,323.55,324.25,4613.0,323.79,324.45,323.55,324.25,4613.0
2025-05-27 10:50:00,324.3,324.6,324.09,324.15,5825.0,324.3,324.6,324.09,324.15,5825.0
2025-05-27 11:00:00,324.22,325.23,324.14,325.0,7403.0,324.22,325.23,324.14,325.0,7403.0
2025-05-27 11:10:00,325.0,325.64,324.73,325.23,8075.0,325.0,325.64,324.73,325.23,8075.0
2025-05-27 11:20:00,325.21,325.48,324.82,325.22,6539.0,325.21,325.48,324.82,325.22,6539.0
2025-05-27 11:30:00,325.38,326.25,325.29,326.25,6373.0,325.38,326.25,325.29,326.25,6373.0
2025-05-27 11:40:00,326.24,326.85,326.19,326.68,12711.0,326.24,326.85,326.19,326.68,12711.0
2025-05-27 11:50:00,326.36,326.83,326.18,326.42,3437.0,326.36,326.83,326.18,326.42,3437.0
2025-05-27 12:00:00,326.31,326.72,326.07,326.07,3327.0,326.31,326.72,326.07,326.07,3327.0
2025-05-27 12:10:00,326.41,326.42,325.99,325.99,3128.0,326.41,326.42,325.99,325.99,3128.0
2025-05-27 12:20:00,326.28,326.59,326.0,326.0,2365.0,326.28,326.59,326.0,326.0,2365.0
2025-05-27 12:30:00,326.0,326.59,325.93,326.54,1985.0,326.0,326.59,325.93,326.54,1985.0
2025-05-27 12:40:00,326.67,326.67,326.25,326.25,996.0,326.67,326.67,326.25,326.25,996.0
2025-05-27 12:50:00,326.24,326.37,326.02,326.02,1807.0,326.24,326.37,326.02,326.02,1807.0
2025-05-27 13:00:00,325.86,326.21,325.86,326.21,3555.0,325.86,326.21,325.86,326.21,3555.0
2025-05-27 13:10:00,325.9,325.9,325.58,325.59,2447.0,325.9,325.9,325.58,325.59,2447.0
2025-05-27 13:20:00,326.09,326.26,325.75,325.75,2363.0,326.09,326.26,325.75,325.75,2363.0
2025-05-27 13:30:00,325.84,326.21,325.78,326.1,1569.0,325.84,326.21,325.78,326.1,1569.0
2025-05-27 13:40:00,325.97,326.16,325.49,325.8,22224.0,325.97,326.16,325.49,325.8,22224.0
2025-05-27 13:50:00,325.89,326.04,325.8,325.84,6078.0,325.89,326.04,325.8,325.84,6078.0
2025-05-27 14:00:00,325.85,326.37,325.84,326.26,4120.0,325.85,326.37,325.84,326.26,4120.0
2025-05-27 14:10:00,326.29,326.73,326.29,326.58,4492.0,326.29,326.73,326.29,326.58,4492.0
2025-05-27 14:20:00,326.59,326.81,326.39,326.61,2117.0,326.59,326.81,326.39,326.61,2117.0
2025-05-27 14:30:00,326.39,327.14,326.39,326.95,4648.0,326.39,327.14,326.39,326.95,4648.0
2025-05-27 14:40:00,326.56,326.97,326.39,326.53,3053.0,326.56,326.97,326.39,326.53,3053.0
2025-05-27 14:50:00,326.61,326.86,325.84,325.97,8517.0,326.61,326.86,325.84,325.97,8517.0
2025-05-27 15:00:00,325.93,326.7,325.93,326.56,8591.0,325.93,326.7,325.93,326.56,8591.0
2025-05-27 15:10:00,326.64,326.86,326.5,326.83,11751.0,326.64,326.86,326.5,326.83,11751.0
2025-05-27 15:20:00,326.92,327.07,326.73,326.81,6373.0,326.92,327.07,326.73,326.81,6373.0
2025-05-27 15:30:00,326.8,326.93,326.07,326.22,6399.0,326.8,326.93,326.07,326.22,6399.0
2025-05-27 15:40:00,326.35,326.5,326.03,326.16,10708.0,326.35,326.5,326.03,326.16,10708.0
2025-05-27 15:50:00,325.94,326.55,325.86,326.35,28729.0,325.94,326.55,325.86,326.35,28729.0
2025-05-28 09:30:00,327.57,327.57,325.91,326.61,8880.0,327.57,327.57,325.91,326.61,8880.0
2025-05-28 09:40:00,326.91,327.73,326.69,327.29,3776.0,326.91,327.73,326.69,327.29,3776.0
2025-05-28 09:50:00,326.8,326.8,325.1,325.48,3407.0,326.8,326.8,325.1,325.48,3407.0
2025-05-28 10:00:00,325.09,325.95,325.09,325.39,2224.0,325.09,325.95,325.09,325.39,2224.0
2025-05-28 10:10:00,325.39,325.49,324.67,325.16,2000.0,325.39,325.49,324.67,325.16,2000.0
2025-05-28 10:20:00,325.4,325.67,325.35,325.5,1839.0,325.4,325.67,325.35,325.5,1839.0
2025-05-28 10:30:00,325.16,325.81,324.79,325.04,2687.0,325.16,325.81,324.79,325.04,2687.0
2025-05-28 10:40:00,325.04,325.49,324.93,325.09,1850.0,325.04,325.49,324.93,325.09,1850.0
2025-05-28 10:50:00,325.09,325.35,324.67,324.82,5397.0,325.09,325.35,324.67,324.82,5397.0
2025-05-28 11:00:00,325.0,325.35,324.86,324.92,6365.0,325.0,325.35,324.86,324.92,6365.0
2025-05-28 11:10:00,324.56,324.81,324.25,324.72,2522.0,324.56,324.81,324.25,324.72,2522.0
2025-05-28 11:20:00,324.92,325.17,324.76,324.78,2883.0,324.92,325.17,324.76,324.78,2883.0
2025-05-28 11:30:00,324.6,324.81,324.29,324.69,2753.0,324.6,324.81,324.29,324.69,2753.0
2025-05-28 11:40:00,324.63,324.63,324.23,324.48,1100.0,324.63,324.63,324.23,324.48,1100.0
2025-05-28 11:50:00,324.72,325.02,324.72,324.85,872.0,324.72,325.02,324.72,324.85,872.0
2025-05-28 12:00:00,324.86,325.43,324.86,325.26,2399.0,324.86,325.43,324.86,325.26,2399.0
2025-05-28 12:10:00,325.14,325.14,324.78,325.1,1200.0,325.14,325.14,324.78,325.1,1200.0
2025-05-28 12:20:00,324.6,324.9,324.59,324.75,2036.0,324.6,324.9,324.59,324.75,2036.0
2025-05-28 12:30:00,324.28,324.82,324.28,324.73,2605.0,324.28,324.82,324.28,324.73,2605.0
2025-05-28 12:40:00,324.89,325.0,324.7,324.77,1514.0,324.89,325.0,324.7,324.77,1514.0
2025-05-28 12:50:00,324.88,324.92,324.34,324.58,3127.0,324.88,324.92,324.34,324.58,3127.0
2025-05-28 13:00:00,324.49,325.23,324.49,325.21,2939.0,324.49,325.23,324.49,325.21,2939.0
2025-05-28 13:10:00,325.11,325.48,325.07,325.13,2398.0,325.11,325.48,325.07,325.13,2398.0
2025-05-28 13:20:00,325.14,325.14,324.45,324.74,1784.0,325.14,325.14,324.45,324.74,1784.0
2025-05-28 13:30:00,324.66,324.66,324.59,324.59,320.0,324.66,324.66,324.59,324.59,320.0
2025-05-28 13:40:00,324.54,324.54,324.26,324.35,1437.0,324.54,324.54,324.26,324.35,1437.0
2025-05-28 13:50:00,324.46,324.7,324.36,324.44,3897.0,324.46,324.7,324.36,324.44,3897.0
2025-05-28 14:00:00,324.44,324.93,324.44,324.46,4296.0,324.44,324.93,324.44,324.46,4296.0
2025-05-28 14:10:00,324.61,324.96,324.56,324.56,1255.0,324.61,324.96,324.56,324.56,1255.0
2025-05-28 14:20:00,324.78,324.95,324.52,324.52,2383.0,324.78,324.95,324.52,324.52,2383.0
2025-05-28 14:30:00,324.68,324.82,324.48,324.53,1270.0,324.68,324.82,324.48,324.53,1270.0
2025-05-28 14:40:00,324.53,324.65,324.43,324.49,3978.0,324.53,324.65,324.43,324.49,3978.0
2025-05-28 14:50:00,324.4,324.4,322.96,323.8,8175.0,324.4,324.4,322.96,323.8,8175.0
2025-05-28 15:00:00,323.82,324.58,323.82,324.52,2800.0,323.82,324.58,323.82,324.52,2800.0
2025-05-28 15:10:00,324.6,324.63,324.25,324.33,9792.0,324.6,324.63,324.25,324.33,9792.0
2025-05-28 15:20:00,324.32,324.32,323.83,323.84,2465.0,324.32,324.32,323.83,323.84,2465.0
2025-05-28 15:30:00,323.88,323.95,323.48,323.63,3388.0,323.88,323.95,323.48,323.63,3388.0
2025-05-28 15:40:00,323.5,324.26,323.43,324.04,10758.0,323.5,324.26,323.43,324.04,10758.0
2025-05-28 15:50:00,323.84,323.9,322.95,323.06,21732.0,323.84,323.9,322.95,323.06,21732.0
2025-05-29 09:30:00,325.39,325.39,323.07,323.5,8409.0,325.39,325.39,323.07,323.5,8409.0
2025-05-29 09:40:00,324.2,324.74,323.3,324.25,2854.0,324.2,324.74,323.3,324.25,2854.0
2025-05-29 09:50:00,324.68,324.95,324.08,324.81,5312.0,324.68,324.95,324.08,324.81,5312.0
2025-05-29 10:00:00,324.9,325.34,323.68,323.68,3034.0,324.9,325.34,323.68,323.68,3034.0
2025-05-29 10:10:00,323.68,323.68,322.89,323.06,1600.0,323.68,323.68,322.89,323.06,1600.0
2025-05-29 10:20:00,323.04,323.56,322.72,323.56,2058.0,323.04,323.56,322.72,323.56,2058.0
2025-05-29 10:30:00,323.43,323.95,323.25,323.28,3176.0,323.43,323.95,323.25,323.28,3176.0
2025-05-29 10:40:00,323.28,323.87,323.06,323.6,4109.0,323.28,323.87,323.06,323.6,4109.0
2025-05-29 10:50:00,323.6,324.01,323.21,323.87,4217.0,323.6,324.01,323.21,323.87,4217.0
2025-05-29 11:00:00,323.86,324.12,323.37,323.59,5480.0,323.86,324.12,323.37,323.59,5480.0
2025-05-29 11:10:00,323.59,324.37,323.58,323.88,2700.0,323.59,324.37,323.58,323.88,2700.0
2025-05-29 11:20:00,323.88,324.39,323.82,324.05,4735.0,323.88,324.39,323.82,324.05,4735.0
2025-05-29 11:30:00,324.42,324.42,323.19,323.43,12714.0,324.42,324.42,323.19,323.43,12714.0
2025-05-29 11:40:00,323.27,323.65,323.17,323.36,3216.0,323.27,323.65,323.17,323.36,3216.0
2025-05-29 11:50:00,323.6,323.88,322.11,322.12,5785.0,323.6,323.88,322.11,322.12,5785.0
2025-05-29 12:00:00,322.0,322.46,321.76,322.23,6855.0,322.0,322.46,321.76,322.23,6855.0
2025-05-29 12:10:00,322.21,323.31,322.2,323.28,2470.0,322.21,323.31,322.2,323.28,2470.0
2025-05-29 12:20:00,323.24,323.47,323.08,323.38,1704.0,323.24,323.47,323.08,323.38,1704.0
2025-05-29 12:30:00,323.41,323.74,323.37,323.57,2052.0,323.41,323.74,323.37,323.57,2052.0
2025-05-29 12:40:00,323.8,324.06,323.8,323.81,4753.0,323.8,324.06,323.8,323.81,4753.0
2025-05-29 12:50:00,323.81,324.44,323.8,324.44,2193.0,323.81,324.44,323.8,324.44,2193.0
2025-05-29 13:00:00,324.44,324.47,324.0,324.34,10059.0,324.44,324.47,324.0,324.34,10059.0
2025-05-29 13:10:00,324.34,324.7,324.18,324.23,3863.0,324.34,324.7,324.18,324.23,3863.0
2025-05-29 13:20:00,324.23,324.52,324.0,324.03,2538.0,324.23,324.52,324.0,324.03,2538.0
2025-05-29 13:30:00,324.29,324.76,324.28,324.54,1105.0,324.29,324.76,324.28,324.54,1105.0
2025-05-29 13:40:00,324.67,324.89,324.49,324.5,2346.0,324.67,324.89,324.49,324.5,2346.0
2025-05-29 13:50:00,324.61,324.64,324.02,324.1,2013.0,324.61,324.64,324.02,324.1,2013.0
2025-05-29 14:00:00,324.15,324.49,324.01,324.49,1310.0,324.15,324.49,324.01,324.49,1310.0
2025-05-29 14:10:00,324.49,324.72,324.18,324.21,1707.0,324.49,324.72,324.18,324.21,1707.0
2025-05-29 14:20:00,324.21,324.65,323.97,324.31,6270.0,324.21,324.65,323.97,324.31,6270.0
2025-05-29 14:30:00,324.25,324.72,324.25,324.72,2037.0,324.25,324.72,324.25,324.72,2037.0
2025-05-29 14:40:00,324.72,324.77,324.25,324.76,2287.0,324.72,324.77,324.25,324.76,2287.0
2025-05-29 14:50:00,324.79,324.84,324.28,324.46,6941.0,324.79,324.84,324.28,324.46,6941.0
2025-05-29 15:00:00,324.34,324.61,324.0,324.07,9465.0,324.34,324.61,324.0,324.07,9465.0
2025-05-29 15:10:00,324.24,324.48,324.18,324.39,4285.0,324.24,324.48,324.18,324.39,4285.0
2025-05-29 15:20:00,324.48,325.09,324.42,324.73,8608.0,324.48,325.09,324.42,324.73,8608.0
2025-05-29 15:30:00,324.61,324.88,324.55,324.88,4866.0,324.61,324.88,324.55,324.88,4866.0
2025-05-29 15:40:00,324.77,325.34,324.71,324.93,6884.0,324.77,325.34,324.71,324.93,6884.0
2025-05-29 15:50:00,325.16,325.53,324.2,324.99,54583.0,325.16,325.53,324.2,324.99,54583.0
2025-05-30 09:30:00,325.07,326.41,322.0,326.05,42826.0,325.07,326.41,322.0,326.05,42826.0
2025-05-30 09:40:00,324.74,324.74,323.48,323.97,1297.0,324.74,324.74,323.48,323.97,1297.0
2025-05-30 09:50:00,323.87,324.05,323.14,323.14,4970.0,323.87,324.05,323.14,323.14,4970.0
2025-05-30 10:00:00,323.19,324.96,323.14,324.58,6326.0,323.19,324.96,323.14,324.58,6326.0
2025-05-30 10:10:00,324.72,324.96,323.92,323.92,6068.0,324.72,324.96,323.92,323.92,6068.0
2025-05-30 10:20:00,324.35,325.07,324.31,324.64,2443.0,324.35,325.07,324.31,324.64,2443.0
2025-05-30 10:30:00,324.64,325.54,324.64,325.15,5273.0,324.64,325.54,324.64,325.15,5273.0
2025-05-30 10:40:00,324.94,325.09,324.37,324.38,1633.0,324.94,325.09,324.37,324.38,1633.0
2025-05-30 10:50:00,324.49,324.5,324.05,324.09,1127.0,324.49,324.5,324.05,324.09,1127.0
2025-05-30 11:00:00,324.11,324.52,324.11,324.52,1992.0,324.11,324.52,324.11,324.52,1992.0
2025-05-30 11:10:00,324.23,324.3,323.82,324.08,3278.0,324.23,324.3,323.82,324.08,3278.0
2025-05-30 11:20:00,324.07,324.67,324.07,324.5,3253.0,324.07,324.67,324.07,324.5,3253.0
2025-05-30 11:30:00,324.23,324.46,323.66,323.67,2268.0,324.23,324.46,323.66,323.67,2268.0
2025-05-30 11:40:00,323.48,323.51,323.09,323.51,619.0,323.48,323.51,323.09,323.51,619.0
2025-05-30 11:50:00,323.89,323.92,323.54,323.78,616.0,323.89,323.92,323.54,323.78,616.0
2025-05-30 12:00:00,323.88,324.47,323.71,324.47,1997.0,323.88,324.47,323.71,324.47,1997.0
2025-05-30 12:10:00,324.47,324.53,323.83,323.83,5268.0,324.47,324.53,323.83,323.83,5268.0
2025-05-30 12:20:00,323.73,323.89,322.68,322.69,2400.0,323.73,323.89,322.68,322.69,2400.0
2025-05-30 12:30:00,322.63,322.69,321.68,322.61,4415.0,322.63,322.69,321.68,322.61,4415.0
2025-05-30 12:40:00,322.95,322.95,322.38,322.44,1648.0,322.95,322.95,322.38,322.44,1648.0
2025-05-30 12:50:00,322.17,322.44,322.08,322.25,3078.0,322.17,322.44,322.08,322.25,3078.0
2025-05-30 13:00:00,322.08,323.21,322.08,323.21,4822.0,322.08,323.21,322.08,323.21,4822.0
2025-05-30 13:10:00,323.24,323.24,323.03,323.03,2295.0,323.24,323.24,323.03,323.03,2295.0
2025-05-30 13:20:00,323.03,323.09,322.75,323.06,3531.0,323.03,323.09,322.75,323.06,3531.0
2025-05-30 13:30:00,323.11,323.34,322.9,323.11,3295.0,323.11,323.34,322.9,323.11,3295.0
2025-05-30 13:40:00,323.13,323.13,322.37,322.38,2950.0,323.13,323.13,322.37,322.38,2950.0
2025-05-30 13:50:00,322.39,322.65,321.82,321.82,7344.0,322.39,322.65,321.82,321.82,7344.0
2025-05-30 14:00:00,321.88,322.23,321.82,322.17,15304.0,321.88,322.23,321.82,322.17,15304.0
2025-05-30 14:10:00,322.22,322.48,321.93,322.48,5762.0,322.22,322.48,321.93,322.48,5762.0
2025-05-30 14:20:00,322.36,322.68,322.29,322.34,10668.0,322.36,322.68,322.29,322.34,10668.0
2025-05-30 14:30:00,322.56,322.56,321.81,321.84,4278.0,322.56,322.56,321.81,321.84,4278.0
2025-05-30 14:40:00,321.71,322.16,321.56,322.11,10650.0,321.71,322.16,321.56,322.11,10650.0
2025-05-30 14:50:00,322.18,322.33,321.92,322.31,25714.0,322.18,322.33,321.92,322.31,25714.0
2025-05-30 15:00:00,322.31,322.93,322.28,322.77,21508.0,322.31,322.93,322.28,322.77,21508.0
2025-05-30 15:10:00,322.76,323.26,322.65,323.15,15017.0,322.76,323.26,322.65,323.15,15017.0
2025-05-30 15:20:00,323.07,323.67,322.92,323.5,10400.0,323.07,323.67,322.92,323.5,10400.0
2025-05-30 15:30:00,323.63,323.93,323.28,323.32,11833.0,323.63,323.93,323.28,323.32,11833.0
2025-05-30 15:40:00,323.32,323.33,322.05,322.09,22682.0,323.32,323.33,322.05,322.09,22682.0
2025-05-30 15:50:00,322.0,322.61,320.84,321.04,78427.0,322.0,322.61,320.84,321.04,78427.0
2025-06-02 09:30:00,321.45,321.45,317.03,317.03,9852.0,321.45,321.45,317.03,317.03,9852.0
2025-06-02 09:40:00,317.0,317.12,316.02,316.22,3650.0,317.0,317.12,316.02,316.22,3650.0
2025-06-02 09:50:00,315.49,315.56,314.33,315.04,12082.0,315.49,315.56,314.33,315.04,12082.0
2025-06-02 10:00:00,315.01,315.27,314.11,314.84,6894.0,315.01,315.27,314.11,314.84,6894.0
2025-06-02 10:10:00,314.88,315.7,314.88,315.07,15764.0,314.88,315.7,314.88,315.07,15764.0
2025-06-02 10:20:00,315.31,316.42,315.3,316.42,2175.0,315.31,316.42,315.3,316.42,2175.0
2025-06-02 10:30:00,316.74,317.79,316.43,317.27,9279.0,316.74,317.79,316.43,317.27,9279.0
2025-06-02 10:40:00,317.14,317.43,316.63,317.34,3065.0,317.14,317.43,316.63,317.34,3065.0
2025-06-02 10:50:00,317.16,317.94,317.16,317.76,4450.0,317.16,317.94,317.16,317.76,4450.0
2025-06-02 11:00:00,317.33,317.91,316.72,316.82,4000.0,317.33,317.91,316.72,316.82,4000.0
2025-06-02 11:10:00,316.58,317.07,316.44,316.67,9697.0,316.58,317.07,316.44,316.67,9697.0
2025-06-02 11:20:00,316.6,317.06,316.04,316.61,5174.0,316.6,317.06,316.04,316.61,5174.0
2025-06-02 11:30:00,316.47,317.06,316.38,316.39,3484.0,316.47,317.06,316.38,316.39,3484.0
2025-06-02 11:40:00,316.19,317.12,316.19,317.0,2794.0,316.19,317.12,316.19,317.0,2794.0
2025-06-02 11:50:00,317.0,317.08,316.12,316.21,2486.0,317.0,317.08,316.12,316.21,2486.0
2025-06-02 12:00:00,316.21,316.22,315.27,315.28,1501.0,316.21,316.22,315.27,315.28,1501.0
2025-06-02 12:10:00,315.43,315.55,315.17,315.38,800.0,315.43,315.55,315.17,315.38,800.0
2025-06-02 12:20:00,315.25,315.39,315.1,315.18,1296.0,315.25,315.39,315.1,315.18,1296.0
2025-06-02 12:30:00,315.38,315.77,315.37,315.49,2699.0,315.38,315.77,315.37,315.49,2699.0
2025-06-02 12:40:00,315.74,315.75,315.16,315.2,5510.0,315.74,315.75,315.16,315.2,5510.0
2025-06-02 12:50:00,315.18,315.9,315.18,315.79,5519.0,315.18,315.9,315.18,315.79,5519.0
2025-06-02 13:00:00,315.8,316.11,315.78,315.79,3355.0,315.8,316.11,315.78,315.79,3355.0
2025-06-02 13:10:00,315.79,315.79,315.19,315.54,3737.0,315.79,315.79,315.19,315.54,3737.0
2025-06-02 13:20:00,315.23,315.39,314.74,314.75,5818.0,315.23,315.39,314.74,314.75,5818.0
2025-06-02 13:30:00,314.94,315.3,314.91,315.3,8342.0,314.94,315.3,314.91,315.3,8342.0
2025-06-02 13:40:00,315.33,315.46,315.24,315.46,1760.0,315.33,315.46,315.24,315.46,1760.0
2025-06-02 13:50:00,315.38,315.92,315.27,315.88,2864.0,315.38,315.92,315.27,315.88,2864.0
2025-06-02 14:00:00,315.92,316.29,315.7,315.7,3651.0,315.92,316.29,315.7,315.7,3651.0
2025-06-02 14:10:00,315.85,316.57,315.84,316.56,2255.0,315.85,316.57,315.84,316.56,2255.0
2025-06-02 14:20:00,316.41,316.82,316.25,316.71,3429.0,316.41,316.82,316.25,316.71,3429.0
2025-06-02 14:30:00,316.74,316.74,316.35,316.35,1592.0,316.74,316.74,316.35,316.35,1592.0
2025-06-02 14:40:00,316.62,316.66,316.41,316.58,3818.0,316.62,316.66,316.41,316.58,3818.0
2025-06-02 14:50:00,316.5,316.93,316.47,316.85,3239.0,316.5,316.93,316.47,316.85,3239.0
2025-06-02 15:00:00,316.84,317.0,316.66,316.73,2972.0,316.84,317.0,316.66,316.73,2972.0
2025-06-02 15:10:00,316.81,317.11,316.65,317.11,5864.0,316.81,317.11,316.65,317.11,5864.0
2025-06-02 15:20:00,317.11,317.74,317.11,317.25,4411.0,317.11,317.74,317.11,317.25,4411.0
2025-06-02 15:30:00,317.22,317.29,316.63,316.78,7118.0,317.22,317.29,316.63,316.78,7118.0
2025-06-02 15:40:00,316.83,316.87,316.62,316.73,6385.0,316.83,316.87,316.62,316.73,6385.0
2025-06-02 15:50:00,316.83,317.38,316.49,317.2,117330.0,316.83,317.38,316.49,317.2,117330.0
2025-06-03 09:30:00,317.8,318.13,316.32,317.65,18626.0,317.8,318.13,316.32,317.65,18626.0
2025-06-03 09:40:00,317.29,319.38,317.29,318.28,6035.0,317.29,319.38,317.29,318.28,6035.0
2025-06-03 09:50:00,318.28,319.61,318.28,318.41,8954.0,318.28,319.61,318.28,318.41,8954.0
2025-06-03 10:00:00,319.0,320.26,318.64,320.25,49073.0,319.0,320.26,318.64,320.25,49073.0
2025-06-03 10:10:00,319.91,321.53,319.47,321.0,10146.0,319.91,321.53,319.47,321.0,10146.0
2025-06-03 10:20:00,321.17,323.2,320.94,323.2,11125.0,321.17,323.2,320.94,323.2,11125.0
2025-06-03 10:30:00,322.91,323.16,322.51,322.83,9238.0,322.91,323.16,322.51,322.83,9238.0
2025-06-03 10:40:00,322.9,322.95,321.89,322.28,3657.0,322.9,322.95,321.89,322.28,3657.0
2025-06-03 10:50:00,322.59,322.8,322.32,322.74,5519.0,322.59,322.8,322.32,322.74,5519.0
2025-06-03 11:00:00,322.86,324.07,322.86,323.86,7043.0,322.86,324.07,322.86,323.86,7043.0
2025-06-03 11:10:00,323.65,323.9,323.28,323.45,4363.0,323.65,323.9,323.28,323.45,4363.0
2025-06-03 11:20:00,323.6,324.02,323.45,323.46,2355.0,323.6,324.02,323.45,323.46,2355.0
2025-06-03 11:30:00,323.62,323.83,323.2,323.74,3719.0,323.62,323.83,323.2,323.74,3719.0
2025-06-03 11:40:00,323.74,324.26,323.73,324.26,2053.0,323.74,324.26,323.73,324.26,2053.0
2025-06-03 11:50:00,324.04,324.59,324.01,324.59,2600.0,324.04,324.59,324.01,324.59,2600.0
2025-06-03 12:00:00,324.57,324.57,324.06,324.19,4224.0,324.57,324.57,324.06,324.19,4224.0
2025-06-03 12:10:00,324.13,325.3,324.0,325.3,16887.0,324.13,325.3,324.0,325.3,16887.0
2025-06-03 12:20:00,325.3,325.3,324.96,325.13,1877.0,325.3,325.3,324.96,325.13,1877.0
2025-06-03 12:30:00,325.13,325.61,324.92,325.19,13303.0,325.13,325.61,324.92,325.19,13303.0
2025-06-03 12:40:00,325.29,325.36,325.29,325.36,500.0,325.29,325.36,325.29,325.36,500.0
2025-06-03 12:50:00,325.5,325.86,325.49,325.71,2940.0,325.5,325.86,325.49,325.71,2940.0
2025-06-03 13:00:00,325.5,325.77,325.18,325.31,3194.0,325.5,325.77,325.18,325.31,3194.0
2025-06-03 13:10:00,325.4,325.46,325.27,325.46,1004.0,325.4,325.46,325.27,325.46,1004.0
2025-06-03 13:20:00,325.33,325.47,325.24,325.35,3630.0,325.33,325.47,325.24,325.35,3630.0
2025-06-03 13:30:00,325.36,325.51,325.21,325.32,1989.0,325.36,325.51,325.21,325.32,1989.0
2025-06-03 13:40:00,325.34,325.36,324.96,325.36,3222.0,325.34,325.36,324.96,325.36,3222.0
2025-06-03 13:50:00,325.18,325.21,324.17,324.23,5316.0,325.18,325.21,324.17,324.23,5316.0
2025-06-03 14:00:00,324.33,324.33,323.14,323.54,4730.0,324.33,324.33,323.14,323.54,4730.0
2025-06-03 14:10:00,323.54,323.54,323.06,323.14,3100.0,323.54,323.54,323.06,323.14,3100.0
2025-06-03 14:20:00,323.4,323.65,323.15,323.37,2660.0,323.4,323.65,323.15,323.37,2660.0
2025-06-03 14:30:00,323.37,323.55,323.08,323.32,6971.0,323.37,323.55,323.08,323.32,6971.0
2025-06-03 14:40:00,323.09,323.58,323.09,323.52,5398.0,323.09,323.58,323.09,323.52,5398.0
2025-06-03 14:50:00,323.44,323.64,323.15,323.44,4350.0,323.44,323.64,323.15,323.44,4350.0
2025-06-03 15:00:00,323.45,323.51,323.15,323.24,6348.0,323.45,323.51,323.15,323.24,6348.0
2025-06-03 15:10:00,323.24,323.32,322.84,323.11,6897.0,323.24,323.32,322.84,323.11,6897.0
2025-06-03 15:20:00,323.12,323.37,322.97,323.13,10211.0,323.12,323.37,322.97,323.13,10211.0
2025-06-03 15:30:00,323.13,323.56,323.09,323.48,9005.0,323.13,323.56,323.09,323.48,9005.0
2025-06-03 15:40:00,323.49,323.67,323.32,323.41,11504.0,323.49,323.67,323.32,323.41,11504.0
2025-06-03 15:50:00,323.41,324.66,322.99,324.28,50841.0,323.41,324.66,322.99,324.28,50841.0
2025-06-04 09:30:00,325.44,326.77,325.34,326.32,13187.0,325.44,326.77,325.34,326.32,13187.0
2025-06-04 09:40:00,326.25,326.95,325.59,326.06,4915.0,326.25,326.95,325.59,326.06,4915.0
2025-06-04 09:50:00,326.01,326.01,325.03,326.0,4332.0,326.01,326.01,325.03,326.0,4332.0
2025-06-04 10:00:00,325.49,325.49,323.9,324.31,6567.0,325.49,325.49,323.9,324.31,6567.0
2025-06-04 10:10:00,324.05,324.89,324.04,324.88,778.0,324.05,324.89,324.04,324.88,778.0
2025-06-04 10:20:00,324.6,325.14,324.27,325.14,1803.0,324.6,325.14,324.27,325.14,1803.0
2025-06-04 10:30:00,325.14,325.91,325.04,325.09,3589.0,325.14,325.91,325.04,325.09,3589.0
2025-06-04 10:40:00,324.79,324.79,324.4,324.47,6225.0,324.79,324.79,324.4,324.47,6225.0
2025-06-04 10:50:00,324.46,325.11,324.29,325.11,1804.0,324.46,325.11,324.29,325.11,1804.0
2025-06-04 11:00:00,325.23,325.97,325.01,325.71,5210.0,325.23,325.97,325.01,325.71,5210.0
2025-06-04 11:10:00,325.8,325.8,325.32,325.76,2477.0,325.8,325.8,325.32,325.76,2477.0
2025-06-04 11:20:00,325.62,325.62,324.9,325.16,1534.0,325.62,325.62,324.9,325.16,1534.0
2025-06-04 11:30:00,325.17,325.31,325.06,325.31,2856.0,325.17,325.31,325.06,325.31,2856.0
2025-06-04 11:40:00,325.27,325.61,325.04,325.6,2255.0,325.27,325.61,325.04,325.6,2255.0
2025-06-04 11:50:00,325.64,325.96,325.16,325.16,2697.0,325.64,325.96,325.16,325.16,2697.0
2025-06-04 12:00:00,325.48,325.48,324.9,325.09,700.0,325.48,325.48,324.9,325.09,700.0
2025-06-04 12:10:00,325.02,325.03,324.65,324.65,500.0,325.02,325.03,324.65,324.65,500.0
2025-06-04 12:20:00,324.89,325.01,324.58,324.62,1440.0,324.89,325.01,324.58,324.62,1440.0
2025-06-04 12:30:00,324.62,324.92,324.62,324.79,1413.0,324.62,324.92,324.62,324.79,1413.0
2025-06-04 12:40:00,324.8,324.92,324.74,324.92,1357.0,324.8,324.92,324.74,324.92,1357.0
2025-06-04 12:50:00,324.93,324.93,324.71,324.75,3016.0,324.93,324.93,324.71,324.75,3016.0
2025-06-04 13:00:00,324.99,325.16,324.79,324.8,3335.0,324.99,325.16,324.79,324.8,3335.0
2025-06-04 13:10:00,324.87,325.39,324.68,324.69,4481.0,324.87,325.39,324.68,324.69,4481.0
2025-06-04 13:20:00,324.99,324.99,324.8,324.8,2127.0,324.99,324.99,324.8,324.8,2127.0
2025-06-04 13:30:00,324.8,324.81,324.53,324.71,2016.0,324.8,324.81,324.53,324.71,2016.0
2025-06-04 13:40:00,324.71,325.01,324.44,324.91,4530.0,324.71,325.01,324.44,324.91,4530.0
2025-06-04 13:50:00,324.91,324.91,324.77,324.78,1500.0,324.91,324.91,324.77,324.78,1500.0
2025-06-04 14:00:00,324.96,325.09,324.66,324.81,3243.0,324.96,325.09,324.66,324.81,3243.0
2025-06-04 14:10:00,324.62,324.79,324.43,324.53,1331.0,324.62,324.79,324.43,324.53,1331.0
2025-06-04 14:20:00,324.58,324.59,324.28,324.3,2995.0,324.58,324.59,324.28,324.3,2995.0
2025-06-04 14:30:00,324.3,324.4,323.93,323.99,3470.0,324.3,324.4,323.93,323.99,3470.0
2025-06-04 14:40:00,323.75,324.12,323.75,323.91,1887.0,323.75,324.12,323.75,323.91,1887.0
2025-06-04 14:50:00,323.93,324.04,323.71,323.73,4522.0,323.93,324.04,323.71,323.73,4522.0
2025-06-04 15:00:00,323.89,324.14,323.79,323.79,2500.0,323.89,324.14,323.79,323.79,2500.0
2025-06-04 15:10:00,323.83,323.97,323.73,323.84,3789.0,323.83,323.97,323.73,323.84,3789.0
2025-06-04 15:20:00,323.85,324.41,323.84,324.2,4688.0,323.85,324.41,323.84,324.2,4688.0
2025-06-04 15:30:00,324.21,324.34,323.99,324.15,5167.0,324.21,324.34,323.99,324.15,5167.0
2025-06-04 15:40:00,324.11,324.31,323.96,323.98,8846.0,324.11,324.31,323.96,323.98,8846.0
2025-06-04 15:50:00,324.0,324.0,322.76,322.79,61969.0,324.0,324.0,322.76,322.79,61969.0
2025-06-05 09:30:00,323.78,324.56,322.14,323.5,19714.0,323.78,324.56,322.14,323.5,19714.0
2025-06-05 09:40:00,323.37,323.79,322.73,322.93,3439.0,323.37,323.79,322.73,322.93,3439.0
2025-06-05 09:50:00,322.75,322.76,321.23,321.49,1725.0,322.75,322.76,321.23,321.49,1725.0
2025-06-05 10:00:00,321.91,322.55,321.56,322.07,12011.0,321.91,322.55,321.56,322.07,12011.0
2025-06-05 10:10:00,322.14,323.48,321.87,322.53,15069.0,322.14,323.48,321.87,322.53,15069.0
2025-06-05 10:20:00,322.8,324.28,322.8,323.71,19615.0,322.8,324.28,322.8,323.71,19615.0
2025-06-05 10:30:00,323.71,324.17,322.0,322.94,3804.0,323.71,324.17,322.0,322.94,3804.0
2025-06-05 10:40:00,322.42,322.95,322.42,322.69,1240.0,322.42,322.95,322.42,322.69,1240.0
2025-06-05 10:50:00,322.59,322.95,322.46,322.76,600.0,322.59,322.95,322.46,322.76,600.0
2025-06-05 11:00:00,323.14,323.32,322.68,323.22,2509.0,323.14,323.32,322.68,323.22,2509.0
2025-06-05 11:10:00,323.35,323.59,323.11,323.46,2180.0,323.35,323.59,323.11,323.46,2180.0
2025-06-05 11:20:00,323.46,323.83,323.45,323.49,1596.0,323.46,323.83,323.45,323.49,1596.0
2025-06-05 11:30:00,323.51,324.15,323.48,324.0,1315.0,323.51,324.15,323.48,324.0,1315.0
2025-06-05 11:40:00,324.04,324.27,323.68,324.06,1729.0,324.04,324.27,323.68,324.06,1729.0
2025-06-05 11:50:00,324.06,324.76,324.06,324.52,2464.0,324.06,324.76,324.06,324.52,2464.0
2025-06-05 12:00:00,324.55,325.13,324.55,324.78,2232.0,324.55,325.13,324.55,324.78,2232.0
2025-06-05 12:10:00,324.91,324.93,324.25,324.52,2515.0,324.91,324.93,324.25,324.52,2515.0
2025-06-05 12:20:00,324.72,325.15,324.7,325.15,809.0,324.72,325.15,324.7,325.15,809.0
2025-06-05 12:30:00,325.16,325.26,324.63,324.64,2637.0,325.16,325.26,324.63,324.64,2637.0
2025-06-05 12:40:00,324.68,324.69,323.67,323.67,1000.0,324.68,324.69,323.67,323.67,1000.0
2025-06-05 12:50:00,323.5,323.82,323.26,323.73,792.0,323.5,323.82,323.26,323.73,792.0
2025-06-05 13:00:00,323.82,324.39,323.64,324.39,1202.0,323.82,324.39,323.64,324.39,1202.0
2025-06-05 13:10:00,324.5,325.01,324.5,324.64,800.0,324.5,325.01,324.5,324.64,800.0
2025-06-05 13:20:00,324.66,325.07,324.65,325.07,821.0,324.66,325.07,324.65,325.07,821.0
2025-06-05 13:30:00,324.86,325.3,324.86,325.23,4536.0,324.86,325.3,324.86,325.23,4536.0
2025-06-05 13:40:00,325.23,325.28,324.95,325.25,2580.0,325.23,325.28,324.95,325.25,2580.0
2025-06-05 13:50:00,325.25,325.44,324.97,325.09,2063.0,325.25,325.44,324.97,325.09,2063.0
2025-06-05 14:00:00,324.81,325.12,324.13,324.13,4128.0,324.81,325.12,324.13,324.13,4128.0
2025-06-05 14:10:00,324.14,324.2,323.52,323.97,4978.0,324.14,324.2,323.52,323.97,4978.0
2025-06-05 14:20:00,324.3,324.58,324.06,324.58,3671.0,324.3,324.58,324.06,324.58,3671.0
2025-06-05 14:30:00,324.68,325.07,324.67,325.07,1760.0,324.68,325.07,324.67,325.07,1760.0
2025-06-05 14:40:00,325.21,325.21,324.65,324.73,2188.0,325.21,325.21,324.65,324.73,2188.0
2025-06-05 14:50:00,324.94,324.96,324.43,324.44,2260.0,324.94,324.96,324.43,324.44,2260.0
2025-06-05 15:00:00,324.45,324.67,324.19,324.53,3373.0,324.45,324.67,324.19,324.53,3373.0
2025-06-05 15:10:00,324.43,324.44,322.19,322.52,3541.0,324.43,324.44,322.19,322.52,3541.0
2025-06-05 15:20:00,322.6,323.11,322.17,322.93,2943.0,322.6,323.11,322.17,322.93,2943.0
2025-06-05 15:30:00,322.93,323.82,322.93,323.81,7702.0,322.93,323.82,322.93,323.81,7702.0
2025-06-05 15:40:00,323.8,323.86,323.14,323.3,9081.0,323.8,323.86,323.14,323.3,9081.0
2025-06-05 15:50:00,323.46,323.53,322.39,323.08,54076.0,323.46,323.53,322.39,323.08,54076.0
2025-06-06 09:30:00,326.8,327.26,324.44,327.06,15117.0,326.8,327.26,324.44,327.06,15117.0
2025-06-06 09:40:00,327.22,327.31,326.81,327.07,1761.0,327.22,327.31,326.81,327.07,1761.0
2025-06-06 09:50:00,326.72,326.87,325.95,326.87,2267.0,326.72,326.87,325.95,326.87,2267.0
2025-06-06 10:00:00,326.53,326.66,326.1,326.23,3854.0,326.53,326.66,326.1,326.23,3854.0
2025-06-06 10:10:00,326.11,326.3,325.77,326.19,9217.0,326.11,326.3,325.77,326.19,9217.0
2025-06-06 10:20:00,326.3,327.24,326.15,327.03,9295.0,326.3,327.24,326.15,327.03,9295.0
2025-06-06 10:30:00,326.95,327.25,326.77,327.24,5762.0,326.95,327.25,326.77,327.24,5762.0
2025-06-06 10:40:00,327.45,327.49,327.15,327.46,3146.0,327.45,327.49,327.15,327.46,3146.0
2025-06-06 10:50:00,327.15,327.52,327.03,327.03,1297.0,327.15,327.52,327.03,327.03,1297.0
2025-06-06 11:00:00,326.85,327.21,326.7,326.71,2776.0,326.85,327.21,326.7,326.71,2776.0
2025-06-06 11:10:00,326.98,327.23,325.14,325.14,4158.0,326.98,327.23,325.14,325.14,4158.0
2025-06-06 11:20:00,324.79,325.66,324.78,325.66,5748.0,324.79,325.66,324.78,325.66,5748.0
2025-06-06 11:30:00,325.56,325.8,325.26,325.41,2100.0,325.56,325.8,325.26,325.41,2100.0
2025-06-06 11:40:00,325.21,325.98,325.0,325.98,4413.0,325.21,325.98,325.0,325.98,4413.0
2025-06-06 11:50:00,326.01,326.16,325.65,326.16,4011.0,326.01,326.16,325.65,326.16,4011.0
2025-06-06 12:00:00,325.91,326.23,325.91,326.14,1709.0,325.91,326.23,325.91,326.14,1709.0
2025-06-06 12:10:00,326.15,326.15,325.61,325.69,2870.0,326.15,326.15,325.61,325.69,2870.0
2025-06-06 12:20:00,325.74,326.03,325.56,325.93,3102.0,325.74,326.03,325.56,325.93,3102.0
2025-06-06 12:30:00,326.11,326.11,325.54,325.54,2988.0,326.11,326.11,325.54,325.54,2988.0
2025-06-06 12:40:00,325.68,325.88,325.36,325.41,4886.0,325.68,325.88,325.36,325.41,4886.0
2025-06-06 12:50:00,325.35,325.35,324.46,325.03,3765.0,325.35,325.35,324.46,325.03,3765.0
2025-06-06 13:00:00,325.07,325.22,324.76,324.81,4109.0,325.07,325.22,324.76,324.81,4109.0
2025-06-06 13:10:00,324.82,325.1,324.27,325.03,5926.0,324.82,325.1,324.27,325.03,5926.0
2025-06-06 13:20:00,325.27,325.4,325.03,325.28,2066.0,325.27,325.4,325.03,325.28,2066.0
2025-06-06 13:30:00,325.24,325.28,325.02,325.16,2033.0,325.24,325.28,325.02,325.16,2033.0
2025-06-06 13:40:00,325.16,325.59,325.16,325.59,9657.0,325.16,325.59,325.16,325.59,9657.0
2025-06-06 13:50:00,325.58,325.59,325.36,325.46,10227.0,325.58,325.59,325.36,325.46,10227.0
2025-06-06 14:00:00,325.51,326.02,325.47,326.02,8187.0,325.51,326.02,325.47,326.02,8187.0
2025-06-06 14:10:00,326.09,326.38,325.98,326.31,3643.0,326.09,326.38,325.98,326.31,3643.0
2025-06-06 14:20:00,326.21,326.21,325.93,325.93,3549.0,326.21,326.21,325.93,325.93,3549.0
2025-06-06 14:30:00,326.22,327.0,326.22,326.93,7556.0,326.22,327.0,326.22,326.93,7556.0
2025-06-06 14:40:00,326.95,326.95,326.54,326.56,3859.0,326.95,326.95,326.54,326.56,3859.0
2025-06-06 14:50:00,326.56,326.73,326.4,326.69,2704.0,326.56,326.73,326.4,326.69,2704.0
2025-06-06 15:00:00,326.36,326.84,326.36,326.61,5825.0,326.36,326.84,326.36,326.61,5825.0
2025-06-06 15:10:00,326.6,326.71,326.37,326.39,2922.0,326.6,326.71,326.37,326.39,2922.0
2025-06-06 15:20:00,326.54,326.6,326.35,326.47,4007.0,326.54,326.6,326.35,326.47,4007.0
2025-06-06 15:30:00,326.44,326.66,326.26,326.5,5931.0,326.44,326.66,326.26,326.5,5931.0
2025-06-06 15:40:00,326.5,326.5,325.86,326.06,6679.0,326.5,326.5,325.86,326.06,6679.0
2025-06-06 15:50:00,326.14,326.86,326.07,326.52,43980.0,326.14,326.86,326.07,326.52,43980.0
2025-06-09 09:30:00,328.26,328.26,325.19,327.62,12633.0,328.26,328.26,325.19,327.62,12633.0
2025-06-09 09:40:00,328.1,328.57,326.78,327.1,2753.0,328.1,328.57,326.78,327.1,2753.0
2025-06-09 09:50:00,327.06,327.18,325.05,326.37,5639.0,327.06,327.18,325.05,326.37,5639.0
2025-06-09 10:00:00,326.54,326.58,325.32,325.32,4305.0,326.54,326.58,325.32,325.32,4305.0
2025-06-09 10:10:00,325.91,326.33,325.35,326.3,4103.0,325.91,326.33,325.35,326.3,4103.0
2025-06-09 10:20:00,325.82,326.69,325.82,326.61,3933.0,325.82,326.69,325.82,326.61,3933.0
2025-06-09 10:30:00,326.43,326.56,325.99,326.22,2227.0,326.43,326.56,325.99,326.22,2227.0
2025-06-09 10:40:00,326.03,326.26,325.21,325.94,2884.0,326.03,326.26,325.21,325.94,2884.0
2025-06-09 10:50:00,325.54,326.63,325.54,326.63,3085.0,325.54,326.63,325.54,326.63,3085.0
2025-06-09 11:00:00,326.51,326.77,326.1,326.18,3189.0,326.51,326.77,326.1,326.18,3189.0
2025-06-09 11:10:00,325.55,325.91,325.44,325.45,2731.0,325.55,325.91,325.44,325.45,2731.0
2025-06-09 11:20:00,325.44,325.68,325.13,325.63,2050.0,325.44,325.68,325.13,325.63,2050.0
2025-06-09 11:30:00,325.53,325.98,325.51,325.7,3566.0,325.53,325.98,325.51,325.7,3566.0
2025-06-09 11:40:00,325.86,325.9,325.61,325.85,4396.0,325.86,325.9,325.61,325.85,4396.0
2025-06-09 11:50:00,325.71,325.77,325.7,325.71,458.0,325.71,325.77,325.7,325.71,458.0
2025-06-09 12:00:00,325.76,326.09,325.69,325.96,5446.0,325.76,326.09,325.69,325.96,5446.0
2025-06-09 12:10:00,325.98,326.25,325.95,326.1,4902.0,325.98,326.25,325.95,326.1,4902.0
2025-06-09 12:20:00,326.04,326.25,326.03,326.18,1543.0,326.04,326.25,326.03,326.18,1543.0
2025-06-09 12:30:00,326.32,326.67,326.27,326.48,2985.0,326.32,326.67,326.27,326.48,2985.0
2025-06-09 12:40:00,326.33,326.5,326.29,326.29,1205.0,326.33,326.5,326.29,326.29,1205.0
2025-06-09 12:50:00,326.39,326.92,326.39,326.57,2214.0,326.39,326.92,326.39,326.57,2214.0
2025-06-09 13:00:00,326.65,326.92,326.62,326.9,3611.0,326.65,326.92,326.62,326.9,3611.0
2025-06-09 13:10:00,327.02,327.23,327.02,327.11,1451.0,327.02,327.23,327.02,327.11,1451.0
2025-06-09 13:20:00,327.15,327.47,327.14,327.43,800.0,327.15,327.47,327.14,327.43,800.0
2025-06-09 13:30:00,327.38,327.48,327.03,327.03,821.0,327.38,327.48,327.03,327.03,821.0
2025-06-09 13:40:00,326.95,327.28,326.83,327.17,2622.0,326.95,327.28,326.83,327.17,2622.0
2025-06-09 13:50:00,327.21,327.5,327.18,327.18,1369.0,327.21,327.5,327.18,327.18,1369.0
2025-06-09 14:00:00,327.22,327.41,327.21,327.23,1431.0,327.22,327.41,327.21,327.23,1431.0
2025-06-09 14:10:00,327.38,327.61,327.29,327.39,3398.0,327.38,327.61,327.29,327.39,3398.0
2025-06-09 14:20:00,327.48,327.61,327.45,327.61,1776.0,327.48,327.61,327.45,327.61,1776.0
2025-06-09 14:30:00,327.61,327.64,327.32,327.37,3021.0,327.61,327.64,327.32,327.37,3021.0
2025-06-09 14:40:00,327.32,327.82,327.32,327.61,2551.0,327.32,327.82,327.32,327.61,2551.0
2025-06-09 14:50:00,327.68,327.94,327.67,327.82,1724.0,327.68,327.94,327.67,327.82,1724.0
2025-06-09 15:00:00,327.87,328.05,327.67,327.9,3121.0,327.87,328.05,327.67,327.9,3121.0
2025-06-09 15:10:00,327.73,327.73,327.44,327.44,1602.0,327.73,327.73,327.44,327.44,1602.0
2025-06-09 15:20:00,327.56,327.56,327.22,327.23,3200.0,327.56,327.56,327.22,327.23,3200.0
2025-06-09 15:30:00,327.08,327.14,326.9,327.06,5530.0,327.08,327.14,326.9,327.06,5530.0
2025-06-09 15:40:00,326.99,327.07,326.66,326.87,6000.0,326.99,327.07,326.66,326.87,6000.0
2025-06-09 15:50:00,326.97,326.99,325.58,325.67,29689.0,326.97,326.99,325.58,325.67,29689.0
2025-06-10 09:30:00,327.71,327.71,324.82,324.82,8575.0,327.71,327.71,324.82,324.82,8575.0
2025-06-10 09:40:00,324.52,325.14,324.31,325.14,2196.0,324.52,325.14,324.31,325.14,2196.0
2025-06-10 09:50:00,325.6,326.07,325.48,326.07,1410.0,325.6,326.07,325.48,326.07,1410.0
2025-06-10 10:00:00,326.42,327.59,326.03,326.03,1321.0,326.42,327.59,326.03,326.03,1321.0
2025-06-10 10:10:00,326.31,326.88,326.17,326.58,1448.0,326.31,326.88,326.17,326.58,1448.0
2025-06-10 10:20:00,326.58,327.26,326.16,326.77,1740.0,326.58,327.26,326.16,326.77,1740.0
2025-06-10 10:30:00,326.71,327.55,326.68,327.48,3158.0,326.71,327.55,326.68,327.48,3158.0
2025-06-10 10:40:00,327.48,328.07,327.36,327.36,1312.0,327.48,328.07,327.36,327.36,1312.0
2025-06-10 10:50:00,327.61,327.71,327.09,327.09,742.0,327.61,327.71,327.09,327.09,742.0
2025-06-10 11:00:00,326.93,327.45,326.92,327.02,837.0,326.93,327.45,326.92,327.02,837.0
2025-06-10 11:10:00,326.46,326.96,326.4,326.96,3513.0,326.46,326.96,326.4,326.96,3513.0
2025-06-10 11:20:00,327.34,327.46,327.06,327.28,2755.0,327.34,327.46,327.06,327.28,2755.0
2025-06-10 11:30:00,327.04,327.34,326.21,326.8,1285.0,327.04,327.34,326.21,326.8,1285.0
2025-06-10 11:40:00,327.16,327.62,327.09,327.13,15266.0,327.16,327.62,327.09,327.13,15266.0
2025-06-10 11:50:00,327.09,327.37,327.09,327.3,727.0,327.09,327.37,327.09,327.3,727.0
2025-06-10 12:00:00,327.52,328.36,327.28,328.36,2471.0,327.52,328.36,327.28,328.36,2471.0
2025-06-10 12:10:00,328.01,328.06,327.57,328.05,1548.0,328.01,328.06,327.57,328.05,1548.0
2025-06-10 12:20:00,327.54,327.71,327.36,327.71,1189.0,327.54,327.71,327.36,327.71,1189.0
2025-06-10 12:30:00,327.69,327.73,327.46,327.73,382.0,327.69,327.73,327.46,327.73,382.0
2025-06-10 12:40:00,327.46,327.79,327.46,327.79,2746.0,327.46,327.79,327.46,327.79,2746.0
2025-06-10 12:50:00,327.99,328.05,327.82,327.82,1468.0,327.99,328.05,327.82,327.82,1468.0
2025-06-10 13:00:00,327.78,327.87,327.5,327.84,4465.0,327.78,327.87,327.5,327.84,4465.0
2025-06-10 13:10:00,327.92,328.38,327.91,327.96,2083.0,327.92,328.38,327.91,327.96,2083.0
2025-06-10 13:20:00,327.84,327.84,327.5,327.5,1445.0,327.84,327.84,327.5,327.5,1445.0
2025-06-10 13:30:00,327.74,327.74,327.43,327.49,656.0,327.74,327.74,327.43,327.49,656.0
2025-06-10 13:40:00,327.55,327.58,327.06,327.09,1638.0,327.55,327.58,327.06,327.09,1638.0
2025-06-10 13:50:00,326.83,327.3,326.83,326.83,836.0,326.83,327.3,326.83,326.83,836.0
2025-06-10 14:00:00,326.59,326.59,325.92,326.3,1746.0,326.59,326.59,325.92,326.3,1746.0
2025-06-10 14:10:00,326.46,326.53,326.25,326.27,1922.0,326.46,326.53,326.25,326.27,1922.0
2025-06-10 14:20:00,326.44,326.44,326.0,326.01,469.0,326.44,326.44,326.0,326.01,469.0
2025-06-10 14:30:00,326.27,326.64,326.26,326.63,850.0,326.27,326.64,326.26,326.63,850.0
2025-06-10 14:40:00,326.45,326.48,326.4,326.48,944.0,326.45,326.48,326.4,326.48,944.0
2025-06-10 14:50:00,326.42,327.27,326.24,327.27,4259.0,326.42,327.27,326.24,327.27,4259.0
2025-06-10 15:00:00,327.1,327.17,326.56,326.93,3424.0,327.1,327.17,326.56,326.93,3424.0
2025-06-10 15:10:00,326.45,326.69,326.38,326.39,2633.0,326.45,326.69,326.38,326.39,2633.0
2025-06-10 15:20:00,326.57,327.05,326.57,326.81,2071.0,326.57,327.05,326.57,326.81,2071.0
2025-06-10 15:30:00,326.72,327.0,326.61,326.61,1990.0,326.72,327.0,326.61,326.61,1990.0
2025-06-10 15:40:00,326.73,326.73,326.25,326.46,1953.0,326.73,326.73,326.25,326.46,1953.0
2025-06-10 15:50:00,326.3,327.52,326.3,326.99,17177.0,326.3,327.52,326.3,326.99,17177.0
2025-06-11 09:30:00,327.91,327.91,324.71,325.56,7386.0,327.91,327.91,324.71,325.56,7386.0
2025-06-11 09:40:00,325.52,327.09,325.17,326.4,700.0,325.52,327.09,325.17,326.4,700.0
2025-06-11 09:50:00,327.04,327.39,327.04,327.39,348.0,327.04,327.39,327.04,327.39,348.0
2025-06-11 10:00:00,327.29,327.29,325.84,326.61,1510.0,327.29,327.29,325.84,326.61,1510.0
2025-06-11 10:10:00,326.46,326.46,326.45,326.46,100.0,326.46,326.46,326.45,326.46,100.0
2025-06-11 10:20:00,327.0,327.45,326.06,326.57,3001.0,327.0,327.45,326.06,326.57,3001.0
2025-06-11 10:30:00,326.56,326.99,325.67,326.55,6427.0,326.56,326.99,325.67,326.55,6427.0
2025-06-11 10:40:00,325.73,326.71,325.73,326.71,1505.0,325.73,326.71,325.73,326.71,1505.0
2025-06-11 10:50:00,327.11,327.11,325.87,325.87,300.0,327.11,327.11,325.87,325.87,300.0
2025-06-11 11:00:00,326.37,327.1,326.37,327.03,1739.0,326.37,327.1,326.37,327.03,1739.0
2025-06-11 11:10:00,326.3,326.47,326.27,326.32,922.0,326.3,326.47,326.27,326.32,922.0
2025-06-11 11:20:00,326.88,326.88,326.32,326.82,1100.0,326.88,326.88,326.32,326.82,1100.0
2025-06-11 11:30:00,326.33,326.75,325.95,325.95,1669.0,326.33,326.75,325.95,325.95,1669.0
2025-06-11 11:40:00,325.93,325.93,325.37,325.45,2110.0,325.93,325.93,325.37,325.45,2110.0
2025-06-11 11:50:00,325.41,325.86,325.41,325.8,772.0,325.41,325.86,325.41,325.8,772.0
2025-06-11 12:00:00,325.75,325.75,324.8,325.37,3957.0,325.75,325.75,324.8,325.37,3957.0
2025-06-11 12:10:00,325.2,325.71,325.04,325.04,969.0,325.2,325.71,325.04,325.04,969.0
2025-06-11 12:20:00,324.98,325.12,324.7,325.12,8046.0,324.98,325.12,324.7,325.12,8046.0
2025-06-11 12:30:00,325.09,325.39,324.35,324.44,12088.0,325.09,325.39,324.35,324.44,12088.0
2025-06-11 12:40:00,324.38,324.75,324.17,324.74,12012.0,324.38,324.75,324.17,324.74,12012.0
2025-06-11 12:50:00,324.84,324.9,324.52,324.79,7112.0,324.84,324.9,324.52,324.79,7112.0
2025-06-11 13:00:00,324.64,325.48,324.62,325.4,14198.0,324.64,325.48,324.62,325.4,14198.0
2025-06-11 13:10:00,325.3,325.49,325.3,325.49,1276.0,325.3,325.49,325.3,325.49,1276.0
2025-06-11 13:20:00,325.49,326.01,325.48,326.01,7545.0,325.49,326.01,325.48,326.01,7545.0
2025-06-11 13:30:00,325.63,325.63,325.38,325.42,2175.0,325.63,325.63,325.38,325.42,2175.0
2025-06-11 13:40:00,325.42,325.64,325.29,325.29,7600.0,325.42,325.64,325.29,325.29,7600.0
2025-06-11 13:50:00,325.27,325.43,324.98,324.98,6313.0,325.27,325.43,324.98,324.98,6313.0
2025-06-11 14:00:00,325.02,325.02,323.18,324.0,3284.0,325.02,325.02,323.18,324.0,3284.0
2025-06-11 14:10:00,323.68,323.93,322.7,323.39,3229.0,323.68,323.93,322.7,323.39,3229.0
2025-06-11 14:20:00,323.51,324.05,323.51,323.87,3748.0,323.51,324.05,323.51,323.87,3748.0
2025-06-11 14:30:00,323.6,324.25,323.36,324.18,7886.0,323.6,324.25,323.36,324.18,7886.0
2025-06-11 14:40:00,324.0,324.63,324.0,324.34,15993.0,324.0,324.63,324.0,324.34,15993.0
2025-06-11 14:50:00,324.62,324.62,323.58,323.59,5875.0,324.62,324.62,323.58,323.59,5875.0
2025-06-11 15:00:00,323.59,323.59,323.35,323.57,1237.0,323.59,323.59,323.35,323.57,1237.0
2025-06-11 15:10:00,323.38,323.79,323.27,323.29,3443.0,323.38,323.79,323.27,323.29,3443.0
2025-06-11 15:20:00,323.45,323.99,323.41,323.47,5669.0,323.45,323.99,323.41,323.47,5669.0
2025-06-11 15:30:00,323.41,323.68,322.88,323.42,5865.0,323.41,323.68,322.88,323.42,5865.0
2025-06-11 15:40:00,323.42,323.66,323.21,323.21,3464.0,323.42,323.66,323.21,323.21,3464.0
2025-06-11 15:50:00,323.31,324.15,323.31,323.79,56363.0,323.31,324.15,323.31,323.79,56363.0
2025-06-12 09:30:00,321.42,321.93,319.93,320.38,9549.0,321.42,321.93,319.93,320.38,9549.0
2025-06-12 09:40:00,319.95,320.74,319.25,320.74,2521.0,319.95,320.74,319.25,320.74,2521.0
2025-06-12 09:50:00,320.82,322.12,320.55,321.16,3873.0,320.82,322.12,320.55,321.16,3873.0
2025-06-12 10:00:00,321.16,321.99,321.15,321.15,5951.0,321.16,321.99,321.15,321.15,5951.0
2025-06-12 10:10:00,320.37,321.6,320.37,321.5,3234.0,320.37,321.6,320.37,321.5,3234.0
2025-06-12 10:20:00,321.57,322.51,321.57,322.02,4832.0,321.57,322.51,321.57,322.02,4832.0
2025-06-12 10:30:00,322.29,322.91,322.13,322.49,4186.0,322.29,322.91,322.13,322.49,4186.0
2025-06-12 10:40:00,322.95,323.14,322.49,322.8,11558.0,322.95,323.14,322.49,322.8,11558.0
2025-06-12 10:50:00,322.96,323.11,322.54,322.73,3469.0,322.96,323.11,322.54,322.73,3469.0
2025-06-12 11:00:00,322.81,323.34,322.6,322.6,2555.0,322.81,323.34,322.6,322.6,2555.0
2025-06-12 11:10:00,322.8,323.22,322.56,322.78,2964.0,322.8,323.22,322.56,322.78,2964.0
2025-06-12 11:20:00,322.78,322.78,321.68,322.43,6142.0,322.78,322.78,321.68,322.43,6142.0
2025-06-12 11:30:00,322.49,322.59,322.41,322.5,1341.0,322.49,322.59,322.41,322.5,1341.0
2025-06-12 11:40:00,322.67,322.91,322.63,322.72,1400.0,322.67,322.91,322.63,322.72,1400.0
2025-06-12 11:50:00,322.76,323.01,322.54,322.82,3481.0,322.76,323.01,322.54,322.82,3481.0
2025-06-12 12:00:00,322.82,323.26,322.5,323.26,4416.0,322.82,323.26,322.5,323.26,4416.0
2025-06-12 12:10:00,323.28,323.61,323.28,323.31,1555.0,323.28,323.61,323.28,323.31,1555.0
2025-06-12 12:20:00,323.59,323.59,322.8,323.23,1661.0,323.59,323.59,322.8,323.23,1661.0
2025-06-12 12:30:00,322.69,323.45,322.59,323.45,1313.0,322.69,323.45,322.59,323.45,1313.0
2025-06-12 12:40:00,323.49,323.73,323.36,323.48,1843.0,323.49,323.73,323.36,323.48,1843.0
2025-06-12 12:50:00,323.33,323.33,323.0,323.07,1170.0,323.33,323.33,323.0,323.07,1170.0
2025-06-12 13:00:00,323.12,323.73,323.12,323.49,4053.0,323.12,323.73,323.12,323.49,4053.0
2025-06-12 13:10:00,323.8,324.06,323.67,324.06,1229.0,323.8,324.06,323.67,324.06,1229.0
2025-06-12 13:20:00,323.93,324.28,323.5,323.56,3524.0,323.93,324.28,323.5,323.56,3524.0
2025-06-12 13:30:00,323.88,323.95,323.62,323.87,1804.0,323.88,323.95,323.62,323.87,1804.0
2025-06-12 13:40:00,324.09,324.16,324.03,324.07,1556.0,324.09,324.16,324.03,324.07,1556.0
2025-06-12 13:50:00,324.05,324.39,324.05,324.17,2300.0,324.05,324.39,324.05,324.17,2300.0
2025-06-12 14:00:00,324.16,324.46,324.15,324.26,1910.0,324.16,324.46,324.15,324.26,1910.0
2025-06-12 14:10:00,324.35,324.44,324.31,324.41,1367.0,324.35,324.44,324.31,324.41,1367.0
2025-06-12 14:20:00,324.43,324.43,323.82,323.82,1626.0,324.43,324.43,323.82,323.82,1626.0
2025-06-12 14:30:00,323.88,324.35,323.88,324.11,3013.0,323.88,324.35,323.88,324.11,3013.0
2025-06-12 14:40:00,324.15,324.34,324.12,324.34,1143.0,324.15,324.34,324.12,324.34,1143.0
2025-06-12 14:50:00,324.21,324.31,324.08,324.17,2359.0,324.21,324.31,324.08,324.17,2359.0
2025-06-12 15:00:00,324.17,324.17,324.0,324.04,4272.0,324.17,324.17,324.0,324.04,4272.0
2025-06-12 15:10:00,323.95,324.4,323.95,324.38,4830.0,323.95,324.4,323.95,324.38,4830.0
2025-06-12 15:20:00,324.47,324.47,324.26,324.32,4913.0,324.47,324.47,324.26,324.32,4913.0
2025-06-12 15:30:00,324.31,324.39,324.12,324.27,5058.0,324.31,324.39,324.12,324.27,5058.0
2025-06-12 15:40:00,324.17,324.22,323.64,323.64,5394.0,324.17,324.22,323.64,323.64,5394.0
2025-06-12 15:50:00,323.6,324.72,322.89,324.72,26658.0,323.6,324.72,322.89,324.72,26658.0
2025-06-13 09:30:00,321.74,323.4,321.23,321.23,14000.0,321.74,323.4,321.23,321.23,14000.0
2025-06-13 09:40:00,321.23,322.22,321.16,321.74,3336.0,321.23,322.22,321.16,321.74,3336.0
2025-06-13 09:50:00,321.73,322.05,321.2,321.2,8331.0,321.73,322.05,321.2,321.2,8331.0
2025-06-13 10:00:00,321.66,322.5,321.66,322.47,4920.0,321.66,322.5,321.66,322.47,4920.0
2025-06-13 10:10:00,322.46,323.28,321.97,321.97,9930.0,322.46,323.28,321.97,321.97,9930.0
2025-06-13 10:20:00,321.82,322.51,321.08,321.09,5300.0,321.82,322.51,321.08,321.09,5300.0
2025-06-13 10:30:00,321.09,321.85,321.08,321.85,5787.0,321.09,321.85,321.08,321.85,5787.0
2025-06-13 10:40:00,321.94,322.13,321.23,321.53,4459.0,321.94,322.13,321.23,321.53,4459.0
2025-06-13 10:50:00,321.67,322.99,321.66,322.83,2192.0,321.67,322.99,321.66,322.83,2192.0
2025-06-13 11:00:00,322.77,323.2,322.36,322.9,5414.0,322.77,323.2,322.36,322.9,5414.0
2025-06-13 11:10:00,322.75,323.34,322.52,323.34,9892.0,322.75,323.34,322.52,323.34,9892.0
2025-06-13 11:20:00,323.99,324.04,323.41,323.59,2528.0,323.99,324.04,323.41,323.59,2528.0
2025-06-13 11:30:00,323.35,323.83,323.35,323.59,1000.0,323.35,323.83,323.35,323.59,1000.0
2025-06-13 11:40:00,323.68,324.21,323.68,324.18,1134.0,323.68,324.21,323.68,324.18,1134.0
2025-06-13 11:50:00,324.35,324.43,323.73,323.74,3113.0,324.35,324.43,323.73,323.74,3113.0
2025-06-13 12:00:00,323.8,324.38,323.8,324.35,1380.0,323.8,324.38,323.8,324.35,1380.0
2025-06-13 12:10:00,324.61,324.64,324.05,324.05,2583.0,324.61,324.64,324.05,324.05,2583.0
2025-06-13 12:20:00,324.42,324.43,323.74,323.74,1777.0,324.42,324.43,323.74,323.74,1777.0
2025-06-13 12:30:00,323.94,324.19,323.94,323.97,706.0,323.94,324.19,323.94,323.97,706.0
2025-06-13 12:40:00,323.74,323.74,323.51,323.56,3002.0,323.74,323.74,323.51,323.56,3002.0
2025-06-13 12:50:00,323.71,324.11,323.54,323.89,2275.0,323.71,324.11,323.54,323.89,2275.0
2025-06-13 13:00:00,323.95,324.06,323.71,323.72,1566.0,323.95,324.06,323.71,323.72,1566.0
2025-06-13 13:10:00,323.88,323.88,323.03,323.03,2123.0,323.88,323.88,323.03,323.03,2123.0
2025-06-13 13:20:00,323.51,323.66,323.07,323.07,1912.0,323.51,323.66,323.07,323.07,1912.0
2025-06-13 13:30:00,322.68,323.05,322.68,322.69,1706.0,322.68,323.05,322.68,322.69,1706.0
2025-06-13 13:40:00,322.67,322.67,322.39,322.39,702.0,322.67,322.67,322.39,322.39,702.0
2025-06-13 13:50:00,322.62,323.13,322.62,322.95,2160.0,322.62,323.13,322.62,322.95,2160.0
2025-06-13 14:00:00,322.98,323.0,322.15,322.15,3359.0,322.98,323.0,322.15,322.15,3359.0
2025-06-13 14:10:00,322.19,322.19,321.02,321.31,6004.0,322.19,322.19,321.02,321.31,6004.0
2025-06-13 14:20:00,321.2,321.38,320.84,320.84,3355.0,321.2,321.38,320.84,320.84,3355.0
2025-06-13 14:30:00,320.82,320.83,320.12,320.12,1161.0,320.82,320.83,320.12,320.12,1161.0
2025-06-13 14:40:00,320.12,320.68,319.91,320.33,3149.0,320.12,320.68,319.91,320.33,3149.0
2025-06-13 14:50:00,320.45,320.94,320.45,320.92,1187.0,320.45,320.94,320.45,320.92,1187.0
2025-06-13 15:00:00,320.72,320.72,320.1,320.6,2124.0,320.72,320.72,320.1,320.6,2124.0
2025-06-13 15:10:00,320.48,320.6,319.91,319.91,3714.0,320.48,320.6,319.91,319.91,3714.0
2025-06-13 15:20:00,319.86,319.86,318.79,318.98,2564.0,319.86,319.86,318.79,318.98,2564.0
2025-06-13 15:30:00,318.86,319.37,318.66,319.0,11204.0,318.86,319.37,318.66,319.0,11204.0
2025-06-13 15:40:00,318.92,319.05,317.95,318.96,9218.0,318.92,319.05,317.95,318.96,9218.0
2025-06-13 15:50:00,318.88,319.68,318.86,319.53,43335.0,318.88,319.68,318.86,319.53,43335.0
2025-06-16 09:30:00,322.4,322.46,321.64,321.64,12047.0,322.4,322.46,321.64,321.64,12047.0
2025-06-16 09:40:00,321.52,323.21,320.6,323.11,1600.0,321.52,323.21,320.6,323.11,1600.0
2025-06-16 09:50:00,322.78,323.55,322.61,322.98,2533.0,322.78,323.55,322.61,322.98,2533.0
2025-06-16 10:00:00,322.98,324.06,322.97,323.98,2422.0,322.98,324.06,322.97,323.98,2422.0
2025-06-16 10:10:00,324.18,324.97,324.18,324.91,6805.0,324.18,324.97,324.18,324.91,6805.0
2025-06-16 10:20:00,324.83,324.83,323.41,324.29,7404.0,324.83,324.83,323.41,324.29,7404.0
2025-06-16 10:30:00,324.64,325.14,324.16,324.42,4924.0,324.64,325.14,324.16,324.42,4924.0
2025-06-16 10:40:00,324.49,324.98,324.08,324.92,2921.0,324.49,324.98,324.08,324.92,2921.0
2025-06-16 10:50:00,325.06,325.12,324.73,324.92,1150.0,325.06,325.12,324.73,324.92,1150.0
2025-06-16 11:00:00,324.9,325.21,324.9,325.11,1600.0,324.9,325.21,324.9,325.11,1600.0
2025-06-16 11:10:00,325.32,325.35,324.97,325.14,3943.0,325.32,325.35,324.97,325.14,3943.0
2025-06-16 11:20:00,325.35,325.35,324.31,324.31,3623.0,325.35,325.35,324.31,324.31,3623.0
2025-06-16 11:30:00,324.22,324.58,324.14,324.58,2084.0,324.22,324.58,324.14,324.58,2084.0
2025-06-16 11:40:00,324.41,324.79,324.39,324.6,909.0,324.41,324.79,324.39,324.6,909.0
2025-06-16 11:50:00,324.59,324.59,323.83,323.87,2088.0,324.59,324.59,323.83,323.87,2088.0
2025-06-16 12:00:00,324.2,324.32,323.85,324.32,849.0,324.2,324.32,323.85,324.32,849.0
2025-06-16 12:10:00,324.23,324.83,324.23,324.72,1549.0,324.23,324.83,324.23,324.72,1549.0
2025-06-16 12:20:00,324.64,324.8,324.56,324.58,1038.0,324.64,324.8,324.56,324.58,1038.0
2025-06-16 12:30:00,324.73,324.74,324.2,324.46,1431.0,324.73,324.74,324.2,324.46,1431.0
2025-06-16 12:40:00,324.34,324.34,323.93,324.17,601.0,324.34,324.34,323.93,324.17,601.0
2025-06-16 12:50:00,324.21,324.29,323.8,323.81,1005.0,324.21,324.29,323.8,323.81,1005.0
2025-06-16 13:00:00,323.71,323.99,323.7,323.82,500.0,323.71,323.99,323.7,323.82,500.0
2025-06-16 13:10:00,323.98,324.15,323.97,324.15,500.0,323.98,324.15,323.97,324.15,500.0
2025-06-16 13:20:00,324.18,324.36,324.03,324.36,1287.0,324.18,324.36,324.03,324.36,1287.0
2025-06-16 13:30:00,324.2,324.44,324.1,324.15,5343.0,324.2,324.44,324.1,324.15,5343.0
2025-06-16 13:40:00,324.32,324.33,324.03,324.09,600.0,324.32,324.33,324.03,324.09,600.0
2025-06-16 13:50:00,324.11,324.13,323.24,323.24,3771.0,324.11,324.13,323.24,323.24,3771.0
2025-06-16 14:00:00,323.24,323.81,323.24,323.81,1340.0,323.24,323.81,323.24,323.81,1340.0
2025-06-16 14:10:00,323.74,323.88,323.53,323.7,2454.0,323.74,323.88,323.53,323.7,2454.0
2025-06-16 14:20:00,323.57,323.6,323.47,323.47,779.0,323.57,323.6,323.47,323.47,779.0
2025-06-16 14:30:00,323.46,323.46,323.29,323.3,1136.0,323.46,323.46,323.29,323.3,1136.0
2025-06-16 14:40:00,323.21,323.32,322.85,322.91,1412.0,323.21,323.32,322.85,322.91,1412.0
2025-06-16 14:50:00,322.86,323.26,322.78,323.1,4547.0,322.86,323.26,322.78,323.1,4547.0
2025-06-16 15:00:00,323.06,323.19,322.71,322.71,1923.0,323.06,323.19,322.71,322.71,1923.0
2025-06-16 15:10:00,322.7,322.7,322.3,322.32,3579.0,322.7,322.7,322.3,322.32,3579.0
2025-06-16 15:20:00,322.35,322.77,322.25,322.47,4688.0,322.35,322.77,322.25,322.47,4688.0
2025-06-16 15:30:00,322.4,322.4,322.15,322.32,2523.0,322.4,322.4,322.15,322.32,2523.0
2025-06-16 15:40:00,322.22,322.48,322.15,322.43,3960.0,322.22,322.48,322.15,322.43,3960.0
2025-06-16 15:50:00,322.28,322.67,321.88,322.44,31930.0,322.28,322.67,321.88,322.44,31930.0
2025-06-17 09:30:00,319.7,319.7,318.99,318.99,8826.0,319.7,319.7,318.99,318.99,8826.0
2025-06-17 09:40:00,318.99,319.96,318.99,319.28,2700.0,318.99,319.96,318.99,319.28,2700.0
2025-06-17 09:50:00,319.37,319.92,319.3,319.45,4586.0,319.37,319.92,319.3,319.45,4586.0
2025-06-17 10:00:00,319.4,319.73,318.7,319.59,6719.0,319.4,319.73,318.7,319.59,6719.0
2025-06-17 10:10:00,319.72,320.03,319.52,319.67,4634.0,319.72,320.03,319.52,319.67,4634.0
2025-06-17 10:20:00,319.61,320.06,319.32,319.66,4685.0,319.61,320.06,319.32,319.66,4685.0
2025-06-17 10:30:00,319.71,319.77,318.74,318.75,3444.0,319.71,319.77,318.74,318.75,3444.0
2025-06-17 10:40:00,318.75,318.9,318.04,318.64,1870.0,318.75,318.9,318.04,318.64,1870.0
2025-06-17 10:50:00,318.7,318.71,317.26,317.36,5897.0,318.7,318.71,317.26,317.36,5897.0
2025-06-17 11:00:00,317.52,318.54,317.52,318.21,2276.0,317.52,318.54,317.52,318.21,2276.0
2025-06-17 11:10:00,318.12,318.12,317.23,317.63,642.0,318.12,318.12,317.23,317.63,642.0
2025-06-17 11:20:00,317.7,317.74,317.19,317.74,514.0,317.7,317.74,317.19,317.74,514.0
2025-06-17 11:30:00,317.28,317.73,317.07,317.67,2765.0,317.28,317.73,317.07,317.67,2765.0
2025-06-17 11:40:00,317.46,317.73,317.46,317.56,700.0,317.46,317.73,317.46,317.56,700.0
2025-06-17 11:50:00,317.67,317.83,317.49,317.5,5895.0,317.67,317.83,317.49,317.5,5895.0
2025-06-17 12:00:00,317.3,318.06,317.3,317.34,2600.0,317.3,318.06,317.3,317.34,2600.0
2025-06-17 12:10:00,317.75,317.99,317.68,317.81,2104.0,317.75,317.99,317.68,317.81,2104.0
2025-06-17 12:20:00,317.94,317.94,317.35,317.35,2406.0,317.94,317.94,317.35,317.35,2406.0
2025-06-17 12:30:00,317.37,317.51,317.25,317.32,3720.0,317.37,317.51,317.25,317.32,3720.0
2025-06-17 12:40:00,317.11,317.43,316.82,317.22,5557.0,317.11,317.43,316.82,317.22,5557.0
2025-06-17 12:50:00,317.04,317.14,316.32,316.32,6135.0,317.04,317.14,316.32,316.32,6135.0
2025-06-17 13:00:00,316.45,316.75,316.07,316.07,2299.0,316.45,316.75,316.07,316.07,2299.0
2025-06-17 13:10:00,316.2,316.45,316.03,316.44,2146.0,316.2,316.45,316.03,316.44,2146.0
2025-06-17 13:20:00,316.38,316.38,315.43,315.73,5051.0,316.38,316.38,315.43,315.73,5051.0
2025-06-17 13:30:00,315.55,316.16,315.4,315.8,3300.0,315.55,316.16,315.4,315.8,3300.0
2025-06-17 13:40:00,315.7,316.0,314.62,314.62,3985.0,315.7,316.0,314.62,314.62,3985.0
2025-06-17 13:50:00,314.68,315.42,314.29,315.42,2365.0,314.68,315.42,314.29,315.42,2365.0
2025-06-17 14:00:00,315.15,315.52,314.43,315.05,4726.0,315.15,315.52,314.43,315.05,4726.0
2025-06-17 14:10:00,315.23,315.26,314.72,314.83,3121.0,315.23,315.26,314.72,314.83,3121.0
2025-06-17 14:20:00,315.07,315.32,314.69,314.93,1952.0,315.07,315.32,314.69,314.93,1952.0
2025-06-17 14:30:00,314.78,315.34,314.78,314.95,7011.0,314.78,315.34,314.78,314.95,7011.0
2025-06-17 14:40:00,314.81,314.96,314.46,314.64,7027.0,314.81,314.96,314.46,314.64,7027.0
2025-06-17 14:50:00,314.71,314.92,314.59,314.77,3672.0,314.71,314.92,314.59,314.77,3672.0
2025-06-17 15:00:00,314.77,314.87,314.32,314.52,3217.0,314.77,314.87,314.32,314.52,3217.0
2025-06-17 15:10:00,314.51,314.89,314.35,314.81,9249.0,314.51,314.89,314.35,314.81,9249.0
2025-06-17 15:20:00,314.91,315.39,314.84,315.0,6954.0,314.91,315.39,314.84,315.0,6954.0
2025-06-17 15:30:00,314.98,315.4,314.84,315.12,7644.0,314.98,315.4,314.84,315.12,7644.0
2025-06-17 15:40:00,314.94,315.08,314.58,314.94,9074.0,314.94,315.08,314.58,314.94,9074.0
2025-06-17 15:50:00,315.09,315.09,314.31,314.74,44041.0,315.09,315.09,314.31,314.74,44041.0
2025-06-18 09:30:00,314.19,316.13,313.82,315.35,16346.0,314.19,316.13,313.82,315.35,16346.0
2025-06-18 09:40:00,315.71,315.71,314.64,315.19,3838.0,315.71,315.71,314.64,315.19,3838.0
2025-06-18 09:50:00,315.32,315.93,314.81,315.4,23451.0,315.32,315.93,314.81,315.4,23451.0
2025-06-18 10:00:00,315.86,316.42,315.56,315.86,15030.0,315.86,316.42,315.56,315.86,15030.0
2025-06-18 10:10:00,315.68,316.66,315.68,316.66,6503.0,315.68,316.66,315.68,316.66,6503.0
2025-06-18 10:20:00,316.91,317.68,316.81,317.38,4569.0,316.91,317.68,316.81,317.38,4569.0
2025-06-18 10:30:00,317.38,318.15,317.38,317.79,4324.0,317.38,318.15,317.38,317.79,4324.0
2025-06-18 10:40:00,317.45,318.81,317.45,318.59,3575.0,317.45,318.81,317.45,318.59,3575.0
2025-06-18 10:50:00,318.59,319.17,318.58,319.1,3550.0,318.59,319.17,318.58,319.1,3550.0
2025-06-18 11:00:00,319.07,319.29,318.49,318.53,2402.0,319.07,319.29,318.49,318.53,2402.0
2025-06-18 11:10:00,318.53,319.02,318.53,318.71,2175.0,318.53,319.02,318.53,318.71,2175.0
2025-06-18 11:20:00,318.72,318.85,318.34,318.66,2951.0,318.72,318.85,318.34,318.66,2951.0
2025-06-18 11:30:00,319.0,319.0,318.43,318.63,2392.0,319.0,319.0,318.43,318.63,2392.0
2025-06-18 11:40:00,318.64,319.01,318.6,318.8,1289.0,318.64,319.01,318.6,318.8,1289.0
2025-06-18 11:50:00,318.99,318.99,318.51,318.51,1570.0,318.99,318.99,318.51,318.51,1570.0
2025-06-18 12:00:00,318.34,318.72,318.24,318.72,2648.0,318.34,318.72,318.24,318.72,2648.0
2025-06-18 12:10:00,318.92,318.93,318.74,318.74,2029.0,318.92,318.93,318.74,318.74,2029.0
2025-06-18 12:20:00,318.76,319.19,318.76,319.16,4948.0,318.76,319.19,318.76,319.16,4948.0
2025-06-18 12:30:00,319.16,319.18,318.37,318.49,2773.0,319.16,319.18,318.37,318.49,2773.0
2025-06-18 12:40:00,318.37,318.75,318.37,318.74,1888.0,318.37,318.75,318.37,318.74,1888.0
2025-06-18 12:50:00,318.44,318.9,318.33,318.37,4162.0,318.44,318.9,318.33,318.37,4162.0
2025-06-18 13:00:00,318.33,318.6,318.3,318.6,1423.0,318.33,318.6,318.3,318.6,1423.0
2025-06-18 13:10:00,318.4,318.62,318.17,318.24,2399.0,318.4,318.62,318.17,318.24,2399.0
2025-06-18 13:20:00,318.26,318.54,318.26,318.49,1832.0,318.26,318.54,318.26,318.49,1832.0
2025-06-18 13:30:00,318.49,318.49,317.76,318.05,2377.0,318.49,318.49,317.76,318.05,2377.0
2025-06-18 13:40:00,318.13,318.29,318.09,318.16,1161.0,318.13,318.29,318.09,318.16,1161.0
2025-06-18 13:50:00,317.85,318.29,317.85,318.25,3523.0,317.85,318.29,317.85,318.25,3523.0
2025-06-18 14:00:00,318.38,318.71,317.03,317.99,6331.0,318.38,318.71,317.03,317.99,6331.0
2025-06-18 14:10:00,317.49,317.99,317.49,317.5,2753.0,317.49,317.99,317.49,317.5,2753.0
2025-06-18 14:20:00,317.49,317.91,317.34,317.79,3210.0,317.49,317.91,317.34,317.79,3210.0
2025-06-18 14:30:00,317.58,318.25,317.47,318.13,2442.0,317.58,318.25,317.47,318.13,2442.0
2025-06-18 14:40:00,318.11,318.64,317.93,317.93,2515.0,318.11,318.64,317.93,317.93,2515.0
2025-06-18 14:50:00,317.89,318.09,316.35,316.35,4553.0,317.89,318.09,316.35,316.35,4553.0
2025-06-18 15:00:00,316.31,317.38,315.99,316.77,3015.0,316.31,317.38,315.99,316.77,3015.0
2025-06-18 15:10:00,316.56,317.4,316.43,316.66,3598.0,316.56,317.4,316.43,316.66,3598.0
2025-06-18 15:20:00,316.9,316.9,315.58,315.59,7638.0,316.9,316.9,315.58,315.59,7638.0
2025-06-18 15:30:00,315.31,316.33,315.31,316.11,7793.0,315.31,316.33,315.31,316.11,7793.0
2025-06-18 15:40:00,315.82,316.01,315.47,315.67,8403.0,315.82,316.01,315.47,315.67,8403.0
2025-06-18 15:50:00,315.52,315.65,314.38,314.84,57086.0,315.52,315.65,314.38,314.84,57086.0
2025-06-20 09:30:00,317.27,317.74,315.09,316.26,76498.0,317.27,317.74,315.09,316.26,76498.0
2025-06-20 09:40:00,316.94,317.92,316.64,316.64,2666.0,316.94,317.92,316.64,316.64,2666.0
2025-06-20 09:50:00,316.86,317.57,316.61,317.3,2540.0,316.86,317.57,316.61,317.3,2540.0
2025-06-20 10:00:00,317.78,317.78,316.73,316.73,1919.0,317.78,317.78,316.73,316.73,1919.0
2025-06-20 10:10:00,316.88,317.16,316.51,316.79,1525.0,316.88,317.16,316.51,316.79,1525.0
2025-06-20 10:20:00,316.88,317.5,316.65,317.04,6836.0,316.88,317.5,316.65,317.04,6836.0
2025-06-20 10:30:00,317.15,317.26,316.51,316.89,4431.0,317.15,317.26,316.51,316.89,4431.0
2025-06-20 10:40:00,316.87,317.1,314.54,314.69,9714.0,316.87,317.1,314.54,314.69,9714.0
2025-06-20 10:50:00,314.46,315.45,314.42,315.38,27477.0,314.46,315.45,314.42,315.38,27477.0
2025-06-20 11:00:00,315.31,315.58,315.02,315.18,2375.0,315.31,315.58,315.02,315.18,2375.0
2025-06-20 11:10:00,315.31,315.7,315.31,315.69,1480.0,315.31,315.7,315.31,315.69,1480.0
2025-06-20 11:20:00,315.61,316.06,315.6,315.66,4646.0,315.61,316.06,315.6,315.66,4646.0
2025-06-20 11:30:00,315.63,316.11,315.57,316.11,4077.0,315.63,316.11,315.57,316.11,4077.0
2025-06-20 11:40:00,316.1,316.1,315.59,315.72,1122.0,316.1,316.1,315.59,315.72,1122.0
2025-06-20 11:50:00,315.77,315.77,314.78,314.9,1679.0,315.77,315.77,314.78,314.9,1679.0
2025-06-20 12:00:00,314.85,315.32,314.62,315.32,2864.0,314.85,315.32,314.62,315.32,2864.0
2025-06-20 12:10:00,315.55,315.55,315.06,315.11,900.0,315.55,315.55,315.06,315.11,900.0
2025-06-20 12:20:00,315.07,315.5,315.07,315.5,4404.0,315.07,315.5,315.07,315.5,4404.0
2025-06-20 12:30:00,315.53,315.53,315.19,315.46,2321.0,315.53,315.53,315.19,315.46,2321.0
2025-06-20 12:40:00,315.46,315.46,315.03,315.17,1307.0,315.46,315.46,315.03,315.17,1307.0
2025-06-20 12:50:00,315.12,315.4,314.88,314.93,2121.0,315.12,315.4,314.88,314.93,2121.0
2025-06-20 13:00:00,315.18,315.52,315.18,315.51,1077.0,315.18,315.52,315.18,315.51,1077.0
2025-06-20 13:10:00,315.19,315.5,314.56,314.77,2712.0,315.19,315.5,314.56,314.77,2712.0
2025-06-20 13:20:00,314.74,314.74,314.42,314.44,875.0,314.74,314.74,314.42,314.44,875.0
2025-06-20 13:30:00,313.99,314.64,313.99,314.31,1760.0,313.99,314.64,313.99,314.31,1760.0
2025-06-20 13:40:00,314.5,314.73,314.46,314.69,1122.0,314.5,314.73,314.46,314.69,1122.0
2025-06-20 13:50:00,314.43,314.7,314.27,314.41,1316.0,314.43,314.7,314.27,314.41,1316.0
2025-06-20 14:00:00,314.43,314.51,314.31,314.36,1239.0,314.43,314.51,314.31,314.36,1239.0
2025-06-20 14:10:00,314.48,314.88,314.35,314.88,2111.0,314.48,314.88,314.35,314.88,2111.0
2025-06-20 14:20:00,314.94,315.05,314.84,314.85,709.0,314.94,315.05,314.84,314.85,709.0
2025-06-20 14:30:00,314.85,314.98,314.57,314.57,4178.0,314.85,314.98,314.57,314.57,4178.0
2025-06-20 14:40:00,314.55,314.8,314.54,314.61,5659.0,314.55,314.8,314.54,314.61,5659.0
2025-06-20 14:50:00,314.81,314.95,314.17,314.45,2928.0,314.81,314.95,314.17,314.45,2928.0
2025-06-20 15:00:00,314.67,314.83,314.4,314.44,2042.0,314.67,314.83,314.4,314.44,2042.0
2025-06-20 15:10:00,314.27,314.39,313.99,314.28,2620.0,314.27,314.39,313.99,314.28,2620.0
2025-06-20 15:20:00,314.26,314.59,314.11,314.17,3971.0,314.26,314.59,314.11,314.17,3971.0
2025-06-20 15:30:00,314.21,315.11,314.21,314.9,8237.0,314.21,315.11,314.21,314.9,8237.0
2025-06-20 15:40:00,314.83,315.06,314.27,314.27,10258.0,314.83,315.06,314.27,314.27,10258.0
2025-06-20 15:50:00,314.27,315.09,314.09,314.25,76683.0,314.27,315.09,314.09,314.25,76683.0